20080701|2008-05-04 18:00,5,57.27,57.55,57,57.15,0
20080701|2008-05-04 18:30,5,57.2,57.2,57.05,57.05,0
20080701|2008-05-04 19:00,5,57.05,57.15,57,57.15,0
20080701|2008-05-04 19:30,5,57.07,57.17,57.05,57.17,0
20080701|2008-05-04 20:00,5,57.07,58.26,57.02,57.8,14
20080701|2008-05-04 20:30,5,57.84,57.92,57.77,57.77,0
20080701|2008-05-04 21:00,5,57.87,57.89,57.8,57.85,0
20080701|2008-05-04 21:30,5,57.79,57.92,57.79,57.92,0
20080701|2008-05-04 22:00,5,57.92,57.92,57.78,57.88,0
20080701|2008-05-04 22:30,5,57.82,58.02,57.8,58.02,0
20080701|2008-05-04 23:30,5,58,58.02,58,58,0
20080701|2008-05-05 00:00,5,58,58,57.95,58,0
20080701|2008-05-05 00:30,5,58,58,58,58,0
20080701|2008-05-05 01:00,5,57.83,57.92,57.83,57.92,0
20080701|2008-05-05 01:30,5,57.92,57.92,57.75,57.85,0
20080701|2008-05-05 02:00,5,57.75,57.81,57.75,57.81,0
20080701|2008-05-05 02:30,5,57.88,57.88,57.76,57.77,0
20080701|2008-05-05 03:00,5,57.8,57.8,57.79,57.79,0
20080701|2008-05-05 03:30,5,57.81,57.84,57.79,57.83,0
20080701|2008-05-05 04:30,5,57.83,57.89,57.83,57.83,0
20080701|2008-05-05 05:00,5,57.83,57.83,57.83,57.83,0
20080701|2008-05-05 05:30,5,57.83,57.85,57.71,57.71,0
20080701|2008-05-05 09:30,5,57.9,58.24,57.35,57.58,27
20080701|2008-05-05 10:00,5,57.58,58.16,57.5,57.93,17
20080701|2008-05-05 10:30,5,57.91,57.98,57.54,57.66,3
20080701|2008-05-05 11:00,5,57.65,57.85,57.44,57.48,4
20080701|2008-05-05 11:30,5,57.5,57.65,57.41,57.59,1
20080701|2008-05-05 12:00,5,57.59,57.67,57.26,57.4,1
20080701|2008-05-05 12:30,5,57.38,57.67,57.17,57.65,4
20080701|2008-05-05 13:00,5,57.67,57.77,57.39,57.43,3
20080701|2008-05-05 13:30,5,57.37,57.37,57.37,57.37,0
20080701|2008-05-05 18:00,6,57.5,57.53,57.3,57.36,0
20080701|2008-05-05 18:30,6,57.36,57.57,57.36,57.57,0
20080701|2008-05-05 19:00,6,57.52,57.57,57.5,57.55,0
20080701|2008-05-05 19:30,6,57.55,58,57.53,57.77,2
20080701|2008-05-05 20:00,6,57.88,58.09,57.74,58.05,0
20080701|2008-05-05 20:30,6,58.05,58.12,57.85,58.1,0
20080701|2008-05-05 21:00,6,57.97,58.14,57.97,58.1,0
20080701|2008-05-05 21:30,6,57.96,58.06,57.93,57.93,0
20080701|2008-05-05 22:00,6,57.95,58,57.8,57.8,0
20080701|2008-05-05 22:30,6,57.85,57.86,57.71,57.71,0
20080701|2008-05-05 23:00,6,57.78,57.78,57.78,57.78,0
20080701|2008-05-06 00:00,6,57.85,57.85,57.85,57.85,0
20080701|2008-05-06 00:30,6,57.83,57.83,57.83,57.83,0
20080701|2008-05-06 01:00,6,57.88,58.01,57.71,57.71,0
20080701|2008-05-06 01:30,6,57.82,57.83,57.82,57.82,0
20080701|2008-05-06 02:00,6,57.91,58.03,57.67,58,0
20080701|2008-05-06 02:30,6,57.94,58.04,57.94,58.04,0
20080701|2008-05-06 03:00,6,58.04,58.09,58.03,58.06,0
20080701|2008-05-06 03:30,6,58.03,58.06,58.03,58.06,0
20080701|2008-05-06 04:00,6,58.03,58.04,57.97,58,0
20080701|2008-05-06 04:30,6,58,58,57.95,57.98,0
20080701|2008-05-06 05:00,6,57.98,58,57.89,57.99,0
20080701|2008-05-06 05:30,6,57.99,57.99,57.75,57.85,0
20080701|2008-05-06 09:30,6,58.17,59.19,58.15,59.1,57
20080701|2008-05-06 10:00,6,59.12,59.25,58.98,59.13,18
20080701|2008-05-06 10:30,6,59.16,59.2,58.99,59.16,3
20080701|2008-05-06 11:00,6,59.14,59.2,58.74,58.87,13
20080701|2008-05-06 11:30,6,58.88,59,58.45,58.67,5
20080701|2008-05-06 12:00,6,58.67,58.78,58.35,58.44,8
20080701|2008-05-06 12:30,6,58.46,58.65,58.21,58.39,6
20080701|2008-05-06 13:00,6,58.34,58.48,57.65,57.72,17
20080701|2008-05-06 13:30,6,57.84,57.84,57.84,57.84,0
20080701|2008-05-06 18:00,7,57.9,58,57.64,57.9,0
20080701|2008-05-06 18:30,7,57.87,58.15,57.87,58.15,0
20080701|2008-05-06 19:00,7,58.18,58.2,58.1,58.2,0
20080701|2008-05-06 19:30,7,58.2,58.2,57.97,57.97,0
20080701|2008-05-06 20:00,7,58.02,58.34,57.93,58.12,0
20080701|2008-05-06 20:30,7,58.01,58.11,57.97,57.97,0
20080701|2008-05-06 21:00,7,58.03,58.08,58.03,58.03,0
20080701|2008-05-06 21:30,7,58.03,58.04,57.91,58.04,0
20080701|2008-05-06 22:00,7,57.85,57.93,57.66,57.7,0
20080701|2008-05-06 22:30,7,57.7,57.79,57.56,57.79,0
20080701|2008-05-06 23:00,7,57.67,57.95,57.57,57.75,0
20080701|2008-05-06 23:30,7,57.68,57.85,57.68,57.78,0
20080701|2008-05-07 00:30,7,57.85,57.92,57.75,57.75,0
20080701|2008-05-07 01:00,7,57.67,57.82,57.59,57.61,0
20080701|2008-05-07 01:30,7,57.63,57.63,57.41,57.6,0
20080701|2008-05-07 02:00,7,57.61,58,57.61,57.68,0
20080701|2008-05-07 02:30,7,57.93,57.93,57.81,57.92,0
20080701|2008-05-07 03:00,7,57.94,57.94,57.8,57.8,0
20080701|2008-05-07 03:30,7,57.79,57.86,57.68,57.86,0
20080701|2008-05-07 04:00,7,57.8,57.81,57.75,57.79,0
20080701|2008-05-07 04:30,7,57.79,57.8,57.75,57.76,0
20080701|2008-05-07 05:00,7,57.82,57.84,57.7,57.7,0
20080701|2008-05-07 05:30,7,57.74,57.77,57.58,57.64,1
20080701|2008-05-07 06:00,7,57.67,57.7,57.6,57.6,0
20080701|2008-05-07 09:30,7,57.55,58.23,57.55,58.03,40
20080701|2008-05-07 10:00,7,58,58.13,57.85,58.07,12
20080701|2008-05-07 10:30,7,58.08,58.43,58.02,58.33,8
20080701|2008-05-07 11:00,7,58.35,58.43,58.18,58.36,4
20080701|2008-05-07 11:30,7,58.36,58.45,57.98,58.39,8
20080701|2008-05-07 12:00,7,58.38,59.25,58.34,59.2,28
20080701|2008-05-07 12:30,7,59.2,59.25,58.95,59.15,9
20080701|2008-05-07 13:00,7,59.14,59.24,58.96,59.04,8
20080701|2008-05-07 13:30,7,59.16,59.16,59.16,59.16,0
20080701|2008-05-07 18:00,8,59.5,59.85,59.38,59.54,2
20080701|2008-05-07 18:30,8,59.58,59.7,59.55,59.6,0
20080701|2008-05-07 19:00,8,59.69,59.72,59.69,59.72,0
20080701|2008-05-07 19:30,8,59.67,59.82,59.65,59.82,0
20080701|2008-05-07 20:00,8,59.67,59.69,59.4,59.41,0
20080701|2008-05-07 20:30,8,59.44,59.44,59.2,59.29,1
20080701|2008-05-07 21:00,8,59.28,59.28,59.2,59.2,0
20080701|2008-05-07 21:30,8,59.22,59.22,58.45,58.53,1
20080701|2008-05-07 22:00,8,58.53,58.64,58.46,58.64,0
20080701|2008-05-07 22:30,8,58.6,58.69,58.55,58.68,0
20080701|2008-05-07 23:00,8,58.68,59.16,58.68,58.81,0
20080701|2008-05-07 23:30,8,58.81,58.81,58.8,58.8,0
20080701|2008-05-08 00:00,8,58.92,58.95,58.92,58.93,0
20080701|2008-05-08 00:30,8,58.64,58.69,58.64,58.69,0
20080701|2008-05-08 01:00,8,58.79,58.79,58.69,58.75,0
20080701|2008-05-08 01:30,8,58.8,58.8,58.7,58.79,0
20080701|2008-05-08 02:00,8,58.64,58.86,58.6,58.7,0
20080701|2008-05-08 02:30,8,58.8,58.92,58.75,58.92,0
20080701|2008-05-08 03:00,8,58.91,58.91,58.78,58.8,0
20080701|2008-05-08 03:30,8,58.78,58.78,58.78,58.78,0
20080701|2008-05-08 04:00,8,58.84,58.85,58.84,58.85,0
20080701|2008-05-08 04:30,8,58.89,59.02,58.89,59.01,0
20080701|2008-05-08 05:00,8,58.96,59.02,58.96,59,0
20080701|2008-05-08 05:30,8,59,59,58.85,58.95,0
20080701|2008-05-08 09:30,8,59.14,59.64,58.9,59.31,29
20080701|2008-05-08 10:00,8,59.3,59.6,59.07,59.29,26
20080701|2008-05-08 10:30,8,59.3,59.5,59.29,59.48,0
20080701|2008-05-08 11:00,8,59.47,59.52,59.38,59.42,1
20080701|2008-05-08 11:30,8,59.43,59.53,59.36,59.49,0
20080701|2008-05-08 12:00,8,59.5,59.66,59.45,59.66,4
20080701|2008-05-08 12:30,8,59.63,59.66,59.25,59.26,10
20080701|2008-05-08 13:00,8,59.26,59.6,59.07,59.48,13
20080701|2008-05-08 13:30,8,59.55,59.55,59.55,59.55,0
20080701|2008-05-08 18:00,9,59.55,59.6,59.32,59.51,0
20080701|2008-05-08 18:30,9,59.51,59.51,59.47,59.47,0
20080701|2008-05-08 19:00,9,59.47,59.62,59.47,59.59,0
20080701|2008-05-08 19:30,9,59.57,59.6,59.57,59.6,0
20080701|2008-05-08 20:00,9,59.47,59.47,59.18,59.3,0
20080701|2008-05-08 20:30,9,59.27,59.27,59.24,59.24,0
20080701|2008-05-08 21:00,9,59.2,59.24,59.2,59.24,0
20080701|2008-05-08 21:30,9,59.2,59.2,59.09,59.09,0
20080701|2008-05-08 22:00,9,59.1,59.24,59.1,59.24,0
20080701|2008-05-08 23:00,9,59.3,59.34,59.3,59.34,0
20080701|2008-05-08 23:30,9,59.35,59.36,59.35,59.36,0
20080701|2008-05-09 00:00,9,59.36,59.36,59.36,59.36,0
20080701|2008-05-09 00:30,9,59.35,59.45,59.35,59.45,0
20080701|2008-05-09 01:00,9,59.45,59.45,59.4,59.44,0
20080701|2008-05-09 01:30,9,59.43,59.43,59.12,59.23,0
20080701|2008-05-09 02:00,9,59.25,59.69,59.22,59.65,0
20080701|2008-05-09 02:30,9,59.64,59.64,59.54,59.6,0
20080701|2008-05-09 03:00,9,59.61,59.69,59.54,59.69,0
20080701|2008-05-09 03:30,9,59.67,59.76,59.67,59.74,0
20080701|2008-05-09 04:00,9,59.74,59.76,59.7,59.75,1
20080701|2008-05-09 04:30,9,59.77,59.82,59.75,59.81,0
20080701|2008-05-09 05:00,9,59.83,59.93,59.82,59.82,0
20080701|2008-05-09 05:30,9,59.82,60.09,59.82,59.99,1
20080701|2008-05-09 06:00,9,60,60,60,60,0
20080701|2008-05-09 09:30,9,60.92,61.88,60.75,61.43,68
20080701|2008-05-09 10:00,9,61.42,61.5,61,61.11,15
20080701|2008-05-09 10:30,9,61.11,61.5,60.94,61.27,10
20080701|2008-05-09 11:00,9,61.28,61.55,61.23,61.33,2
20080701|2008-05-09 11:30,9,61.31,61.57,61.31,61.5,1
20080701|2008-05-09 12:00,9,61.52,62.05,61.43,61.76,23
20080701|2008-05-09 12:30,9,61.75,61.85,61.33,61.4,6
20080701|2008-05-09 13:00,9,61.4,62,61.37,61.98,6
20080701|2008-05-09 13:30,9,62,62,62,62,0
20080701|2008-05-11 18:00,12,62.37,62.53,62.16,62.52,0
20080701|2008-05-11 18:30,12,62.46,62.57,62.43,62.43,0
20080701|2008-05-11 19:00,12,62.41,62.57,62.41,62.45,0
20080701|2008-05-11 19:30,12,62.48,62.59,62.43,62.46,0
20080701|2008-05-11 20:00,12,62.48,62.59,62.43,62.59,0
20080701|2008-05-11 20:30,12,62.55,62.59,62.41,62.5,0
20080701|2008-05-11 21:00,12,62.5,62.55,62.4,62.54,0
20080701|2008-05-11 21:30,12,62.55,62.61,62.44,62.44,0
20080701|2008-05-11 22:00,12,62.4,62.42,62.37,62.4,0
20080701|2008-05-11 22:30,12,62.4,62.49,62.4,62.4,0
20080701|2008-05-11 23:00,12,62.4,62.43,62.39,62.4,0
20080701|2008-05-11 23:30,12,62.4,62.46,62.4,62.46,0
20080701|2008-05-12 00:00,12,62.4,62.4,62.14,62.14,0
20080701|2008-05-12 00:30,12,62.09,62.09,62.01,62.09,0
20080701|2008-05-12 01:00,12,62.1,62.1,62.05,62.1,0
20080701|2008-05-12 01:30,12,62.1,62.14,62,62,0
20080701|2008-05-12 02:00,12,62,62.21,61.9,62.17,0
20080701|2008-05-12 02:30,12,62.1,62.22,62.1,62.17,0
20080701|2008-05-12 03:00,12,62.13,62.15,62.05,62.15,0
20080701|2008-05-12 03:30,12,62.14,62.15,62,62.1,0
20080701|2008-05-12 04:00,12,62.09,62.13,62.08,62.08,0
20080701|2008-05-12 04:30,12,62.06,62.25,62.06,62.2,0
20080701|2008-05-12 05:00,12,62.19,62.26,62.19,62.25,0
20080701|2008-05-12 05:30,12,62.25,62.25,62.2,62.24,0
20080701|2008-05-12 09:30,12,62.24,62.49,61.82,62.15,38
20080701|2008-05-12 10:00,12,62.13,62.22,61.87,62.02,9
20080701|2008-05-12 10:30,12,62,62.03,61.83,61.89,5
20080701|2008-05-12 11:00,12,61.86,61.9,61.48,61.7,11
20080701|2008-05-12 11:30,12,61.7,61.79,61.5,61.52,3
20080701|2008-05-12 12:00,12,61.52,61.55,61.16,61.22,5
20080701|2008-05-12 12:30,12,61.21,61.51,61.14,61.38,6
20080701|2008-05-12 13:00,12,61.37,61.39,61.09,61.23,6
20080701|2008-05-12 13:30,12,61.28,61.28,61.28,61.28,0
20080701|2008-05-12 18:00,13,61.12,61.2,61,61.15,0
20080701|2008-05-12 18:30,13,61.08,61.16,60.86,61.07,0
20080701|2008-05-12 19:00,13,60.88,61.04,60.77,60.92,0
20080701|2008-05-12 19:30,13,60.95,61.1,60.94,61.1,0
20080701|2008-05-12 20:00,13,61.05,61.11,60.9,60.97,0
20080701|2008-05-12 20:30,13,60.98,61.2,60.98,61.18,0
20080701|2008-05-12 21:00,13,61.18,61.3,61.18,61.3,0
20080701|2008-05-12 21:30,13,61.3,61.3,61.15,61.18,0
20080701|2008-05-12 22:00,13,61.2,61.28,61.2,61.24,0
20080701|2008-05-12 22:30,13,61.24,61.29,61.24,61.26,0
20080701|2008-05-12 23:00,13,61.27,61.29,61.24,61.24,0
20080701|2008-05-12 23:30,13,61.24,61.3,61.24,61.3,0
20080701|2008-05-13 00:00,13,61.3,61.3,61.17,61.17,0
20080701|2008-05-13 00:30,13,61.3,61.3,61.29,61.3,0
20080701|2008-05-13 01:00,13,61.23,61.29,61.23,61.29,0
20080701|2008-05-13 02:00,13,61.28,61.3,61.28,61.3,0
20080701|2008-05-13 02:30,13,61.39,61.4,61.26,61.3,0
20080701|2008-05-13 03:00,13,61.3,61.39,61.26,61.27,0
20080701|2008-05-13 03:30,13,61.37,61.4,61.28,61.28,0
20080701|2008-05-13 04:00,13,61.3,61.38,61.28,61.28,0
20080701|2008-05-13 04:30,13,61.38,61.45,61.38,61.44,0
20080701|2008-05-13 05:00,13,61.45,61.45,61.28,61.28,0
20080701|2008-05-13 05:30,13,61.35,61.38,61.25,61.35,0
20080701|2008-05-13 09:30,13,61.23,61.9,61.04,61.8,42
20080701|2008-05-13 10:00,13,61.77,61.99,61.5,61.9,24
20080701|2008-05-13 10:30,13,61.89,62.28,61.82,61.87,17
20080701|2008-05-13 11:00,13,61.89,61.95,61.57,61.69,15
20080701|2008-05-13 11:30,13,61.68,61.8,61.56,61.69,2
20080701|2008-05-13 12:00,13,61.7,61.73,61.51,61.53,1
20080701|2008-05-13 12:30,13,61.53,61.94,61.53,61.87,5
20080701|2008-05-13 13:00,13,61.86,62.2,61.82,61.99,15
20080701|2008-05-13 13:30,13,62.1,62.1,62.1,62.1,0
20080701|2008-05-13 18:00,14,62.05,62.1,61.68,61.86,0
20080701|2008-05-13 18:30,14,61.91,61.97,61.91,61.92,0
20080701|2008-05-13 19:00,14,61.97,61.98,61.87,61.98,0
20080701|2008-05-13 19:30,14,61.99,61.99,61.95,61.95,0
20080701|2008-05-13 20:00,14,61.99,62.11,61.92,62.1,0
20080701|2008-05-13 20:30,14,62.11,62.12,62.04,62.09,0
20080701|2008-05-13 21:00,14,62.09,62.12,61.91,62.12,0
20080701|2008-05-13 21:30,14,62.11,62.12,62,62.1,0
20080701|2008-05-13 22:00,14,62.12,62.25,62.1,62.16,0
20080701|2008-05-13 22:30,14,62.22,62.24,62.16,62.24,0
20080701|2008-05-13 23:00,14,62.23,62.25,62.2,62.2,0
20080701|2008-05-13 23:30,14,62.14,62.2,62.14,62.2,0
20080701|2008-05-14 00:00,14,62.2,62.25,62.16,62.16,0
20080701|2008-05-14 00:30,14,62.16,62.25,62.16,62.25,0
20080701|2008-05-14 01:00,14,62.25,62.29,62.25,62.29,0
20080701|2008-05-14 01:30,14,62.29,62.52,62.29,62.5,0
20080701|2008-05-14 02:00,14,62.5,62.55,62.41,62.52,0
20080701|2008-05-14 02:30,14,62.52,62.56,62.43,62.44,0
20080701|2008-05-14 03:00,14,62.56,62.6,62.56,62.57,0
20080701|2008-05-14 03:30,14,62.55,62.55,62.09,62.3,0
20080701|2008-05-14 04:00,14,62.37,62.4,62.12,62.12,0
20080701|2008-05-14 04:30,14,62.09,62.3,62.05,62.1,0
20080701|2008-05-14 05:00,14,62.1,62.15,62.02,62.04,0
20080701|2008-05-14 05:30,14,62.03,62.1,61.78,62.1,0
20080701|2008-05-14 09:30,14,62.08,62.19,61.35,61.56,35
20080701|2008-05-14 10:00,14,61.54,61.93,61.5,61.86,12
20080701|2008-05-14 10:30,14,61.84,61.93,61.62,61.71,6
20080701|2008-05-14 11:00,14,61.73,61.74,61.45,61.57,7
20080701|2008-05-14 11:30,14,61.56,61.64,61.32,61.41,5
20080701|2008-05-14 12:00,14,61.41,61.65,61.35,61.59,1
20080701|2008-05-14 12:30,14,61.59,61.7,61.39,61.43,2
20080701|2008-05-14 13:00,14,61.42,61.59,61.39,61.54,2
20080701|2008-05-14 13:30,14,61.5,61.5,61.5,61.5,0
20080701|2008-05-14 18:00,15,61.55,61.59,61.2,61.24,0
20080701|2008-05-14 18:30,15,61.23,61.26,61.1,61.1,0
20080701|2008-05-14 19:00,15,61.25,61.49,61.25,61.42,0
20080701|2008-05-14 19:30,15,61.4,61.4,61.32,61.35,0
20080701|2008-05-14 20:00,15,61.39,61.51,61.39,61.5,0
20080701|2008-05-14 20:30,15,61.5,61.54,61.2,61.2,0
20080701|2008-05-14 21:00,15,61.2,61.2,61.2,61.2,0
20080701|2008-05-14 21:30,15,61.24,61.24,61.2,61.2,0
20080701|2008-05-14 22:00,15,61.16,61.16,60.95,61.1,0
20080701|2008-05-14 22:30,15,60.96,60.99,60.96,60.99,0
20080701|2008-05-14 23:00,15,60.97,60.99,60.96,60.96,0
20080701|2008-05-14 23:30,15,60.92,60.96,60.6,60.7,0
20080701|2008-05-15 00:00,15,60.88,60.88,60.88,60.88,0
20080701|2008-05-15 00:30,15,60.79,60.79,60.61,60.61,0
20080701|2008-05-15 01:00,15,60.66,60.82,60.6,60.82,0
20080701|2008-05-15 01:30,15,60.82,61,60.82,61,0
20080701|2008-05-15 02:00,15,61.06,61.2,61.06,61.2,0
20080701|2008-05-15 02:30,15,61.18,61.23,61.06,61.15,0
20080701|2008-05-15 03:00,15,61.15,61.15,61.06,61.06,0
20080701|2008-05-15 03:30,15,61.06,61.1,61,61,0
20080701|2008-05-15 04:00,15,61.12,61.12,61.12,61.12,0
20080701|2008-05-15 04:30,15,61.06,61.16,61.06,61.15,0
20080701|2008-05-15 05:00,15,61.15,61.2,61.09,61.19,0
20080701|2008-05-15 05:30,15,61.09,61.24,61.09,61.24,0
20080701|2008-05-15 09:30,15,61.14,61.78,61.05,61.66,34
20080701|2008-05-15 10:00,15,61.64,61.72,61.46,61.61,5
20080701|2008-05-15 10:30,15,61.59,61.66,61.05,61.12,26
20080701|2008-05-15 11:00,15,61.11,61.46,60,60.07,56
20080701|2008-05-15 11:30,15,60.1,60.13,59.02,59.41,62
20080701|2008-05-15 12:00,15,59.4,59.47,59.12,59.28,13
20080701|2008-05-15 12:30,15,59.28,60.2,59.15,59.84,8
20080701|2008-05-15 13:00,15,59.86,60.17,59.7,60.09,16
20080701|2008-05-15 13:30,15,60.03,60.03,60.03,60.03,0
20080701|2008-05-15 18:00,16,60.31,60.64,60.31,60.46,0
20080701|2008-05-15 18:30,16,60.5,60.7,60.47,60.47,0
20080701|2008-05-15 19:00,16,60.57,60.68,60.55,60.67,0
20080701|2008-05-15 19:30,16,60.56,60.56,60.56,60.56,0
20080701|2008-05-15 20:30,16,60.51,60.7,60.51,60.7,0
20080701|2008-05-15 21:00,16,60.71,60.71,60.44,60.66,0
20080701|2008-05-15 21:30,16,60.57,60.75,60.57,60.75,0
20080701|2008-05-15 22:00,16,60.63,60.66,60.55,60.6,0
20080701|2008-05-15 22:30,16,60.55,60.6,60.55,60.55,0
20080701|2008-05-15 23:00,16,60.55,60.6,60.55,60.6,0
20080701|2008-05-15 23:30,16,60.54,60.6,60.54,60.6,0
20080701|2008-05-16 00:00,16,60.6,60.6,60.55,60.55,0
20080701|2008-05-16 00:30,16,60.55,60.55,60.55,60.55,0
20080701|2008-05-16 01:00,16,60.6,60.6,60.55,60.55,0
20080701|2008-05-16 01:30,16,60.62,60.63,60.56,60.61,0
20080701|2008-05-16 02:00,16,60.55,60.61,60.43,60.55,0
20080701|2008-05-16 02:30,16,60.55,60.56,60.54,60.56,0
20080701|2008-05-16 03:00,16,60.56,60.6,60.52,60.52,0
20080701|2008-05-16 03:30,16,60.58,60.6,60.52,60.56,0
20080701|2008-05-16 04:00,16,60.57,60.89,60.57,60.77,0
20080701|2008-05-16 04:30,16,60.79,60.88,60.79,60.84,0
20080701|2008-05-16 05:00,16,60.84,60.9,60.8,60.85,0
20080701|2008-05-16 05:30,16,60.85,60.9,60.8,60.89,0
20080701|2008-05-16 09:30,16,61.09,62.48,61.09,62.26,87
20080701|2008-05-16 10:00,16,62.27,62.36,62.04,62.19,9
20080701|2008-05-16 10:30,16,62.19,62.36,62.05,62.13,3
20080701|2008-05-16 11:00,16,62.16,62.16,61.87,62.02,7
20080701|2008-05-16 11:30,16,62.01,62.09,61.63,61.69,4
20080701|2008-05-16 12:00,16,61.66,61.84,61.33,61.46,7
20080701|2008-05-16 12:30,16,61.48,62.05,61.45,61.93,5
20080701|2008-05-16 13:00,16,61.9,62.24,61.77,61.9,9
20080701|2008-05-16 13:30,16,61.85,61.85,61.85,61.85,0
20080701|2008-05-18 18:00,19,61.52,61.74,61.3,61.42,2
20080701|2008-05-18 18:30,19,61.4,61.4,61.05,61.21,0
20080701|2008-05-18 19:00,19,61.17,61.54,61.16,61.5,0
20080701|2008-05-18 19:30,19,61.5,61.83,61.45,61.8,0
20080701|2008-05-18 20:00,19,61.62,61.71,61.38,61.4,0
20080701|2008-05-18 20:30,19,61.43,61.5,61.3,61.35,0
20080701|2008-05-18 21:00,19,61.41,61.41,61.18,61.21,0
20080701|2008-05-18 21:30,19,61.25,61.25,61.14,61.14,0
20080701|2008-05-18 22:00,19,61.14,61.19,61.11,61.11,0
20080701|2008-05-18 22:30,19,61.14,61.21,61.11,61.12,0
20080701|2008-05-18 23:00,19,61.24,61.25,61.1,61.1,0
20080701|2008-05-18 23:30,19,61.1,61.1,61.1,61.1,0
20080701|2008-05-19 00:00,19,61.14,61.17,61.14,61.17,0
20080701|2008-05-19 00:30,19,61.12,61.17,61.05,61.05,0
20080701|2008-05-19 01:00,19,61.1,61.11,61.1,61.1,0
20080701|2008-05-19 01:30,19,61.05,61.05,61.05,61.05,0
20080701|2008-05-19 02:00,19,61.08,61.11,61.05,61.11,0
20080701|2008-05-19 02:30,19,61.11,61.34,61.05,61.31,0
20080701|2008-05-19 03:00,19,61.31,61.34,61.07,61.07,0
20080701|2008-05-19 03:30,19,61.29,61.29,61.12,61.27,0
20080701|2008-05-19 04:00,19,61.27,61.27,61.05,61.07,0
20080701|2008-05-19 04:30,19,61.12,61.19,61.05,61.17,0
20080701|2008-05-19 05:00,19,61.05,61.08,61.05,61.05,0
20080701|2008-05-19 05:30,19,61.12,61.32,61.12,61.32,0
20080701|2008-05-19 09:30,19,61.28,61.3,59.52,60.2,90
20080701|2008-05-19 10:00,19,60.24,60.33,59.93,60.11,9
20080701|2008-05-19 10:30,19,60.11,60.13,59.93,60,4
20080701|2008-05-19 11:00,19,60,60.3,59.98,60.2,3
20080701|2008-05-19 11:30,19,60.2,60.29,60.1,60.18,0
20080701|2008-05-19 12:00,19,60.21,60.45,60.21,60.45,2
20080701|2008-05-19 12:30,19,60.42,60.77,60.32,60.53,7
20080701|2008-05-19 13:00,19,60.54,60.7,60.21,60.25,12
20080701|2008-05-19 13:30,19,60.2,60.2,60.2,60.2,0
20080701|2008-05-19 18:00,20,60.2,60.5,60.17,60.35,0
20080701|2008-05-19 18:30,20,60.25,60.35,60.13,60.2,0
20080701|2008-05-19 19:00,20,60.32,60.32,60.14,60.21,0
20080701|2008-05-19 19:30,20,60.19,60.19,60.13,60.17,0
20080701|2008-05-19 20:00,20,60.14,60.17,60.02,60.1,0
20080701|2008-05-19 20:30,20,60.02,60.03,59.89,59.9,0
20080701|2008-05-19 21:00,20,59.85,59.9,59.75,59.9,0
20080701|2008-05-19 21:30,20,59.85,60.25,59.85,60.25,0
20080701|2008-05-19 22:00,20,60.21,60.33,60.19,60.25,0
20080701|2008-05-19 22:30,20,60.25,60.28,60.08,60.08,0
20080701|2008-05-19 23:00,20,60.01,60.01,59.9,59.9,0
20080701|2008-05-19 23:30,20,59.9,60,59.9,60,0
20080701|2008-05-20 00:00,20,60,60,60,60,0
20080701|2008-05-20 01:00,20,60.13,60.19,60,60.1,0
20080701|2008-05-20 01:30,20,60.11,60.16,60.04,60.16,0
20080701|2008-05-20 02:00,20,60.09,60.16,60.06,60.15,0
20080701|2008-05-20 02:30,20,60.15,60.2,60.15,60.2,0
20080701|2008-05-20 03:00,20,60.2,60.3,60.2,60.2,0
20080701|2008-05-20 03:30,20,60.3,60.3,60.21,60.23,0
20080701|2008-05-20 04:00,20,60.3,60.3,60.25,60.25,0
20080701|2008-05-20 04:30,20,60.35,60.44,60.25,60.44,0
20080701|2008-05-20 05:00,20,60.3,60.45,60.3,60.43,0
20080701|2008-05-20 05:30,20,60.36,60.45,60.31,60.4,0
20080701|2008-05-20 09:30,20,60.87,62.01,60.87,61.86,60
20080701|2008-05-20 10:00,20,61.89,61.97,61.35,61.39,19
20080701|2008-05-20 10:30,20,61.39,61.71,61.2,61.66,6
20080701|2008-05-20 11:00,20,61.66,61.69,61.47,61.6,2
20080701|2008-05-20 11:30,20,61.6,61.67,61.5,61.64,2
20080701|2008-05-20 12:00,20,61.64,61.8,61.47,61.5,3
20080701|2008-05-20 12:30,20,61.5,61.55,60.93,61.15,16
20080701|2008-05-20 13:00,20,61.15,61.31,60.88,61.07,13
20080701|2008-05-20 13:30,20,61.03,61.03,61.03,61.03,0
20080701|2008-05-20 18:00,21,60.9,60.9,60.76,60.8,0
20080701|2008-05-20 18:30,21,60.81,60.86,60.74,60.81,0
20080701|2008-05-20 19:00,21,60.85,60.85,60.85,60.85,0
20080701|2008-05-20 19:30,21,60.85,60.9,60.76,60.8,0
20080701|2008-05-20 20:00,21,60.76,60.84,60.6,60.67,0
20080701|2008-05-20 20:30,21,60.74,60.88,60.74,60.8,0
20080701|2008-05-20 21:00,21,60.85,60.89,60.68,60.86,0
20080701|2008-05-20 21:30,21,60.7,60.8,60.53,60.69,0
20080701|2008-05-20 22:00,21,60.69,60.7,60.69,60.7,0
20080701|2008-05-20 22:30,21,60.67,60.75,60.67,60.75,0
20080701|2008-05-20 23:00,21,60.65,60.91,60.65,60.9,0
20080701|2008-05-20 23:30,21,60.9,60.9,60.87,60.89,0
20080701|2008-05-21 00:00,21,60.91,60.94,60.87,60.92,0
20080701|2008-05-21 00:30,21,60.92,60.92,60.8,60.85,0
20080701|2008-05-21 01:00,21,60.75,60.85,60.74,60.85,0
20080701|2008-05-21 01:30,21,60.85,60.93,60.85,60.88,0
20080701|2008-05-21 02:00,21,60.93,60.95,60.93,60.95,0
20080701|2008-05-21 02:30,21,60.97,60.97,60.86,60.86,0
20080701|2008-05-21 03:00,21,60.96,60.97,60.84,60.94,0
20080701|2008-05-21 03:30,21,60.94,60.95,60.8,60.83,0
20080701|2008-05-21 04:00,21,60.9,61.14,60.9,61.05,0
20080701|2008-05-21 04:30,21,61.13,61.35,60.99,61.35,0
20080701|2008-05-21 05:00,21,61.3,61.38,61.22,61.38,0
20080701|2008-05-21 05:30,21,61.36,61.59,61.34,61.59,0
20080701|2008-05-21 09:30,21,61.4,61.83,61.05,61.69,24
20080701|2008-05-21 10:00,21,61.66,62.19,61.66,62.05,20
20080701|2008-05-21 10:30,21,62.04,63.35,62.01,63.13,53
20080701|2008-05-21 11:00,21,63.14,63.24,63.02,63.12,7
20080701|2008-05-21 11:30,21,63.12,63.42,63.06,63.4,7
20080701|2008-05-21 12:00,21,63.42,63.47,62.9,63.1,13
20080701|2008-05-21 12:30,21,63.11,63.52,63.02,63.47,8
20080701|2008-05-21 13:00,21,63.43,63.45,63.07,63.24,8
20080701|2008-05-21 13:30,21,63.25,63.25,63.25,63.25,0
20080701|2008-05-21 18:00,22,63.55,63.55,63.23,63.39,0
20080701|2008-05-21 18:30,22,63.4,63.45,63.39,63.39,0
20080701|2008-05-21 19:00,22,63.43,63.47,63.38,63.41,0
20080701|2008-05-21 19:30,22,63.45,63.47,63.41,63.45,0
20080701|2008-05-21 20:00,22,63.43,63.7,63.38,63.7,0
20080701|2008-05-21 20:30,22,63.64,63.7,63.3,63.34,0
20080701|2008-05-21 21:00,22,63.35,63.43,63.27,63.28,0
20080701|2008-05-21 21:30,22,63.27,63.37,63.23,63.23,0
20080701|2008-05-21 22:00,22,63.25,63.3,63.25,63.25,0
20080701|2008-05-21 22:30,22,63.26,63.28,63.26,63.28,0
20080701|2008-05-21 23:00,22,63.26,63.26,63.26,63.26,0
20080701|2008-05-21 23:30,22,63.28,63.3,63.26,63.3,0
20080701|2008-05-22 00:00,22,63.3,63.62,63.3,63.62,0
20080701|2008-05-22 00:30,22,63.61,63.61,63.4,63.4,0
20080701|2008-05-22 01:00,22,63.4,63.56,63.33,63.4,0
20080701|2008-05-22 01:30,22,63.49,63.7,63.49,63.7,0
20080701|2008-05-22 02:00,22,63.61,63.61,63.4,63.49,0
20080701|2008-05-22 02:30,22,63.49,63.52,63.4,63.5,0
20080701|2008-05-22 03:00,22,63.46,63.54,63.37,63.49,0
20080701|2008-05-22 03:30,22,63.48,63.54,63.43,63.53,0
20080701|2008-05-22 04:00,22,63.46,63.51,63.46,63.51,0
20080701|2008-05-22 04:30,22,63.51,63.62,63.49,63.52,0
20080701|2008-05-22 05:00,22,63.57,63.6,63.51,63.51,0
20080701|2008-05-22 05:30,22,63.51,63.59,63.49,63.49,0
20080701|2008-05-22 06:00,22,63.53,63.54,63.49,63.49,0
20080701|2008-05-22 09:30,22,63.49,63.49,62.29,62.81,50
20080701|2008-05-22 10:00,22,62.82,63.08,62.55,62.6,11
20080701|2008-05-22 10:30,22,62.6,62.76,62.52,62.55,8
20080701|2008-05-22 11:00,22,62.55,62.75,62.47,62.5,5
20080701|2008-05-22 11:30,22,62.5,62.57,60.8,61.54,71
20080701|2008-05-22 12:00,22,61.56,62.28,61.54,61.94,19
20080701|2008-05-22 12:30,22,61.94,62.6,61.58,62.09,15
20080701|2008-05-22 13:00,22,62.05,62.05,61.39,61.76,10
20080701|2008-05-22 13:30,22,61.83,61.83,61.83,61.83,0
20080701|2008-05-22 18:00,23,61.61,61.76,61.43,61.6,1
20080701|2008-05-22 18:30,23,61.64,61.71,61.64,61.65,0
20080701|2008-05-22 19:00,23,61.66,61.71,61.64,61.64,0
20080701|2008-05-22 19:30,23,61.64,61.65,61.64,61.65,0
20080701|2008-05-22 20:00,23,61.64,61.64,61.64,61.64,0
20080701|2008-05-22 20:30,23,61.84,61.94,61.84,61.84,0
20080701|2008-05-22 21:00,23,61.89,62.03,61.89,62.03,0
20080701|2008-05-22 21:30,23,62.07,62.23,62.03,62.23,0
20080701|2008-05-22 22:00,23,62.3,62.3,62.1,62.18,0
20080701|2008-05-22 22:30,23,62.15,62.35,62.15,62.27,0
20080701|2008-05-22 23:00,23,62.35,62.35,62.25,62.25,0
20080701|2008-05-22 23:30,23,62.25,62.25,62.2,62.2,0
20080701|2008-05-23 00:00,23,62.26,62.26,62.26,62.26,0
20080701|2008-05-23 00:30,23,62.26,62.27,62.26,62.27,0
20080701|2008-05-23 01:00,23,62.2,62.2,62.2,62.2,0
20080701|2008-05-23 01:30,23,62.32,62.36,62.31,62.36,0
20080701|2008-05-23 02:00,23,62.36,62.5,62.33,62.48,0
20080701|2008-05-23 02:30,23,62.45,62.5,62.45,62.5,0
20080701|2008-05-23 03:00,23,62.45,62.61,62.45,62.61,0
20080701|2008-05-23 03:30,23,62.61,62.8,62.51,62.7,0
20080701|2008-05-23 04:00,23,62.7,62.93,62.7,62.73,0
20080701|2008-05-23 04:30,23,62.75,62.75,62.66,62.66,0
20080701|2008-05-23 05:00,23,62.65,62.78,62.65,62.78,0
20080701|2008-05-23 05:30,23,62.78,63.02,62.78,62.97,0
20080701|2008-05-23 09:30,23,63.21,64.23,62.84,64.23,105
20080701|2008-05-23 10:00,23,64.23,64.27,63.7,63.85,32
20080701|2008-05-23 10:30,23,63.85,64.03,63.52,63.78,13
20080701|2008-05-23 11:00,23,63.79,63.95,63.68,63.88,5
20080701|2008-05-23 11:30,23,63.89,63.93,63.76,63.8,2
20080701|2008-05-23 12:00,23,63.79,63.91,63.43,63.49,10
20080701|2008-05-23 12:30,23,63.48,63.8,63.42,63.45,5
20080701|2008-05-23 13:00,23,63.43,63.86,63.15,63.65,17
20080701|2008-05-23 13:30,23,63.56,63.56,63.56,63.56,0
20080701|2008-05-26 18:00,27,63.56,64.5,63.56,64.28,1
20080701|2008-05-26 18:30,27,64.3,64.3,64.14,64.14,0
20080701|2008-05-26 19:00,27,64.19,64.26,64.05,64.22,0
20080701|2008-05-26 19:30,27,64.26,64.39,64.26,64.35,0
20080701|2008-05-26 20:00,27,64.38,64.4,64.36,64.36,0
20080701|2008-05-26 20:30,27,64.39,64.4,64.27,64.3,0
20080701|2008-05-26 21:00,27,64.28,64.28,64.24,64.24,0
20080701|2008-05-26 21:30,27,64.24,64.46,64.24,64.46,0
20080701|2008-05-26 22:00,27,64.43,64.6,64.43,64.6,0
20080701|2008-05-26 22:30,27,64.6,64.61,64.6,64.61,0
20080701|2008-05-26 23:00,27,64.59,64.79,64.59,64.79,0
20080701|2008-05-26 23:30,27,64.82,64.82,64.71,64.71,0
20080701|2008-05-27 00:00,27,64.74,64.79,64.69,64.7,0
20080701|2008-05-27 00:30,27,64.75,64.75,64.64,64.73,0
20080701|2008-05-27 01:00,27,64.73,64.75,64.73,64.75,0
20080701|2008-05-27 01:30,27,64.77,64.78,64.75,64.76,0
20080701|2008-05-27 02:00,27,64.76,64.76,64.71,64.74,0
20080701|2008-05-27 02:30,27,64.74,64.8,64.68,64.7,0
20080701|2008-05-27 03:00,27,64.7,64.78,64.7,64.75,0
20080701|2008-05-27 03:30,27,64.72,64.72,64.7,64.7,0
20080701|2008-05-27 04:00,27,64.67,64.78,64.67,64.77,0
20080701|2008-05-27 04:30,27,64.76,64.78,64.76,64.76,0
20080701|2008-05-27 05:00,27,64.75,64.82,64.75,64.78,0
20080701|2008-05-27 05:30,27,64.8,64.88,64.77,64.8,0
20080701|2008-05-27 09:30,27,64.4,64.4,63.16,63.35,45
20080701|2008-05-27 10:00,27,63.32,63.79,63.1,63.68,19
20080701|2008-05-27 10:30,27,63.69,63.76,63.11,63.25,4
20080701|2008-05-27 11:00,27,63.28,63.59,63.02,63.23,5
20080701|2008-05-27 11:30,27,63.25,63.28,62.81,63.14,10
20080701|2008-05-27 12:00,27,63.16,63.2,62.98,63.1,3
20080701|2008-05-27 12:30,27,63.09,63.2,62.58,62.6,9
20080701|2008-05-27 13:00,27,62.6,62.7,61.45,62.15,31
20080701|2008-05-27 13:30,27,62.2,62.2,62.2,62.2,0
20080701|2008-05-27 18:00,28,62.07,62.07,61.47,61.9,1
20080701|2008-05-27 18:30,28,61.78,61.8,61.71,61.75,0
20080701|2008-05-27 19:00,28,61.75,62,61.75,62,0
20080701|2008-05-27 19:30,28,62,62.24,62,62.12,0
20080701|2008-05-27 20:00,28,62.18,62.69,62.18,62.56,0
20080701|2008-05-27 20:30,28,62.6,62.7,62.6,62.7,0
20080701|2008-05-27 21:00,28,62.68,62.68,62.5,62.66,0
20080701|2008-05-27 21:30,28,62.66,62.7,62.41,62.7,0
20080701|2008-05-27 22:00,28,62.7,62.74,62.68,62.68,0
20080701|2008-05-27 22:30,28,62.59,62.75,62.59,62.74,0
20080701|2008-05-27 23:00,28,62.7,62.7,62.7,62.7,0
20080701|2008-05-28 00:00,28,62.6,62.6,62.6,62.6,0
20080701|2008-05-28 00:30,28,62.59,62.59,62.55,62.56,0
20080701|2008-05-28 01:00,28,62.56,62.56,62.55,62.55,0
20080701|2008-05-28 01:30,28,62.56,62.59,62.56,62.59,0
20080701|2008-05-28 02:00,28,62.64,62.75,62.55,62.7,0
20080701|2008-05-28 02:30,28,62.7,62.7,62.56,62.68,0
20080701|2008-05-28 03:00,28,62.62,62.62,62.02,62.26,0
20080701|2008-05-28 03:30,28,62.26,62.43,62.11,62.43,0
20080701|2008-05-28 04:00,28,62.19,62.27,61.9,61.93,0
20080701|2008-05-28 04:30,28,61.85,61.98,61.77,61.87,0
20080701|2008-05-28 05:00,28,61.9,62.02,61.79,61.79,0
20080701|2008-05-28 05:30,28,61.82,61.85,61.75,61.81,0
20080701|2008-05-28 06:00,28,61.76,61.76,61.75,61.75,0
20080701|2008-05-28 09:30,28,62.27,62.9,62,62.04,39
20080701|2008-05-28 10:00,28,62.01,62.35,61.86,62.2,9
20080701|2008-05-28 10:30,28,62.2,62.4,62,62.14,3
20080701|2008-05-28 11:00,28,62.16,62.45,62.1,62.3,2
20080701|2008-05-28 11:30,28,62.31,62.9,62.29,62.74,16
20080701|2008-05-28 12:00,28,62.77,63.17,62.42,62.42,15
20080701|2008-05-28 12:30,28,62.42,62.93,62.26,62.55,14
20080701|2008-05-28 13:00,28,62.52,62.8,62.47,62.65,3
20080701|2008-05-28 13:30,28,62.65,62.65,62.65,62.65,0
20080701|2008-05-28 18:00,29,62.41,62.5,62.01,62.19,0
20080701|2008-05-28 18:30,29,62.16,62.29,62.12,62.12,0
20080701|2008-05-28 19:00,29,62.06,62.13,62.06,62.13,0
20080701|2008-05-28 19:30,29,62.2,62.2,62.01,62.01,0
20080701|2008-05-28 20:00,29,62.1,62.35,62.01,62.2,0
20080701|2008-05-28 20:30,29,62.3,62.5,62.2,62.5,0
20080701|2008-05-28 21:00,29,62.55,62.56,62.4,62.4,0
20080701|2008-05-28 21:30,29,62.47,62.5,62.47,62.5,0
20080701|2008-05-28 22:00,29,62.48,62.56,62.39,62.39,0
20080701|2008-05-28 22:30,29,62.6,62.6,62.34,62.34,0
20080701|2008-05-28 23:00,29,62.34,62.34,62.34,62.34,0
20080701|2008-05-28 23:30,29,62.5,62.61,62.5,62.61,0
20080701|2008-05-29 00:00,29,62.61,62.61,62.37,62.37,0
20080701|2008-05-29 00:30,29,62.56,62.56,62.39,62.39,0
20080701|2008-05-29 01:00,29,62.44,62.44,62.37,62.37,0
20080701|2008-05-29 01:30,29,62.49,62.5,62.39,62.39,0
20080701|2008-05-29 02:00,29,62.54,62.54,62.21,62.22,0
20080701|2008-05-29 02:30,29,62.21,62.21,61.95,61.95,0
20080701|2008-05-29 03:00,29,62,62.1,61.95,62.02,0
20080701|2008-05-29 03:30,29,62.04,62.46,62.04,62.46,0
20080701|2008-05-29 04:00,29,62.4,62.4,62.15,62.28,0
20080701|2008-05-29 04:30,29,62.23,62.29,62.16,62.16,0
20080701|2008-05-29 05:00,29,62.29,62.29,62.2,62.28,0
20080701|2008-05-29 05:30,29,62.28,62.28,62.02,62.03,0
20080701|2008-05-29 09:30,29,62.02,62.94,61.68,61.77,41
20080701|2008-05-29 10:00,29,61.77,62.09,61.15,61.24,33
20080701|2008-05-29 10:30,29,61.25,61.25,60.36,60.74,58
20080701|2008-05-29 11:00,29,60.72,60.9,60.53,60.61,7
20080701|2008-05-29 11:30,29,60.65,60.75,60.36,60.49,15
20080701|2008-05-29 12:00,29,60.49,60.85,60.15,60.78,27
20080701|2008-05-29 12:30,29,60.75,60.9,60.47,60.89,1
20080701|2008-05-29 13:00,29,60.87,60.87,60.32,60.32,6
20080701|2008-05-29 13:30,29,60.3,60.3,60.3,60.3,0
20080701|2008-05-29 18:00,30,60.3,60.67,60.08,60.56,0
20080701|2008-05-29 18:30,30,60.64,60.7,60.52,60.52,0
20080701|2008-05-29 19:00,30,60.52,60.53,60.3,60.3,0
20080701|2008-05-29 19:30,30,60.3,60.41,60.3,60.3,0
20080701|2008-05-29 20:00,30,60.27,60.4,60.2,60.2,0
20080701|2008-05-29 20:30,30,60.2,60.25,60.16,60.22,0
20080701|2008-05-29 21:00,30,60.2,60.3,60.1,60.1,0
20080701|2008-05-29 21:30,30,60.15,60.22,60,60.08,0
20080701|2008-05-29 22:00,30,60.08,60.08,59.9,59.9,0
20080701|2008-05-29 22:30,30,59.9,59.9,59.9,59.9,0
20080701|2008-05-29 23:00,30,60,60,60,60,0
20080701|2008-05-29 23:30,30,60.08,60.08,60.08,60.08,0
20080701|2008-05-30 00:00,30,60.08,60.25,60.08,60.2,0
20080701|2008-05-30 00:30,30,60.16,60.16,60.16,60.16,0
20080701|2008-05-30 01:00,30,60.3,60.3,60.3,60.3,0
20080701|2008-05-30 01:30,30,60.25,60.25,60.02,60.14,0
20080701|2008-05-30 02:00,30,60.19,60.19,59.75,60.02,0
20080701|2008-05-30 02:30,30,60,60.14,59.96,60.03,0
20080701|2008-05-30 03:00,30,60.05,60.17,60.05,60.17,0
20080701|2008-05-30 03:30,30,60.17,60.2,60,60,0
20080701|2008-05-30 04:00,30,60,60.06,59.95,60.06,0
20080701|2008-05-30 04:30,30,59.98,60.08,59.98,60.06,0
20080701|2008-05-30 05:00,30,59.9,59.9,59.56,59.67,0
20080701|2008-05-30 05:30,30,59.75,59.99,59.75,59.94,0
20080701|2008-05-30 09:30,30,59.85,60.8,59.71,60.47,48
20080701|2008-05-30 10:00,30,60.48,60.66,60.29,60.5,9
20080701|2008-05-30 10:30,30,60.5,61.02,60.5,60.68,12
20080701|2008-05-30 11:00,30,60.69,61.14,60.69,60.81,4
20080701|2008-05-30 11:30,30,60.83,60.99,60.66,60.83,1
20080701|2008-05-30 12:00,30,60.82,61.11,60.76,60.85,3
20080701|2008-05-30 12:30,30,60.85,61.32,60.85,61.21,4
20080701|2008-05-30 13:00,30,61.21,61.29,60.94,61.2,8
20080701|2008-05-30 13:30,30,61.31,61.31,61.31,61.31,0
20080701|2008-06-01 18:00,2,61.24,61.45,60.92,61.39,0
20080701|2008-06-01 18:30,2,61.34,61.37,61.14,61.28,0
20080701|2008-06-01 19:00,2,61.28,61.35,61.11,61.33,0
20080701|2008-06-01 19:30,2,61.3,61.34,61.26,61.28,0
20080701|2008-06-01 20:00,2,61.35,61.35,61.35,61.35,0
20080701|2008-06-01 20:30,2,61.4,61.4,61.39,61.4,0
20080701|2008-06-01 21:00,2,61.46,61.46,61.29,61.29,0
20080701|2008-06-01 21:30,2,61.22,61.23,61.2,61.23,0
20080701|2008-06-01 22:00,2,61.16,61.16,60.96,60.96,0
20080701|2008-06-01 23:30,2,61.01,61.03,61.01,61.03,0
20080701|2008-06-02 00:00,2,60.9,61.25,60.81,61.25,0
20080701|2008-06-02 00:30,2,61.22,61.22,61.07,61.07,0
20080701|2008-06-02 01:00,2,61.07,61.07,61.07,61.07,0
20080701|2008-06-02 01:30,2,60.88,60.98,60.88,60.98,0
20080701|2008-06-02 02:00,2,60.99,60.99,60.89,60.96,0
20080701|2008-06-02 02:30,2,60.89,60.89,60.74,60.84,0
20080701|2008-06-02 03:00,2,60.81,60.83,60.71,60.71,0
20080701|2008-06-02 03:30,2,60.79,60.83,60.79,60.83,0
20080701|2008-06-02 04:00,2,60.83,61,60.74,61,0
20080701|2008-06-02 04:30,2,60.95,61.09,60.89,61.09,0
20080701|2008-06-02 05:00,2,61.08,61.08,60.84,60.92,0
20080701|2008-06-02 05:30,2,60.92,61,60.82,60.91,0
20080701|2008-06-02 09:30,2,60.91,61.8,60.91,61.73,31
20080701|2008-06-02 10:00,2,61.72,62.2,61.57,61.76,24
20080701|2008-06-02 10:30,2,61.75,62.12,61.74,61.88,4
20080701|2008-06-02 11:00,2,61.93,62,61.31,61.42,5
20080701|2008-06-02 11:30,2,61.44,61.65,61.41,61.45,1
20080701|2008-06-02 12:00,2,61.45,61.79,61.43,61.76,0
20080701|2008-06-02 12:30,2,61.79,61.82,61.42,61.42,3
20080701|2008-06-02 13:00,2,61.42,61.78,61.33,61.77,10
20080701|2008-06-02 13:30,2,61.7,61.7,61.7,61.7,0
20080701|2008-06-02 18:00,3,61.59,61.64,61.05,61.26,0
20080701|2008-06-02 18:30,3,61.2,61.3,61.19,61.3,0
20080701|2008-06-02 19:00,3,61.27,61.27,61.25,61.25,0
20080701|2008-06-02 19:30,3,61.23,61.3,61.23,61.3,0
20080701|2008-06-02 20:00,3,61.35,61.35,61.22,61.22,0
20080701|2008-06-02 21:30,3,61.32,61.34,61.32,61.34,0
20080701|2008-06-02 22:00,3,61.38,61.71,61.38,61.63,0
20080701|2008-06-02 22:30,3,61.64,61.65,61.63,61.63,0
20080701|2008-06-02 23:00,3,61.69,61.71,61.69,61.71,0
20080701|2008-06-02 23:30,3,61.7,61.7,61.7,61.7,0
20080701|2008-06-03 00:00,3,61.63,61.64,61.63,61.64,0
20080701|2008-06-03 00:30,3,61.64,61.67,61.64,61.67,0
20080701|2008-06-03 01:00,3,61.67,61.67,61.45,61.67,0
20080701|2008-06-03 01:30,3,61.69,61.69,61.69,61.69,0
20080701|2008-06-03 02:00,3,61.7,61.7,61.7,61.7,0
20080701|2008-06-03 02:30,3,61.57,61.62,61.52,61.62,0
20080701|2008-06-03 03:00,3,61.62,61.62,61.62,61.62,0
20080701|2008-06-03 03:30,3,61.62,61.62,61.47,61.47,0
20080701|2008-06-03 04:00,3,61.5,61.5,61.41,61.45,0
20080701|2008-06-03 04:30,3,61.48,61.72,61.3,61.3,0
20080701|2008-06-03 05:00,3,61.56,61.56,61.56,61.56,0
20080701|2008-06-03 05:30,3,61.37,61.56,61.37,61.42,0
20080701|2008-06-03 09:30,3,61.33,61.98,61.24,61.76,45
20080701|2008-06-03 10:00,3,61.76,61.91,61.51,61.83,14
20080701|2008-06-03 10:30,3,61.86,62.09,61.69,61.89,4
20080701|2008-06-03 11:00,3,61.9,62.05,61.77,61.88,3
20080701|2008-06-03 11:30,3,61.87,61.95,61.66,61.78,2
20080701|2008-06-03 12:00,3,61.81,61.81,61.37,61.55,4
20080701|2008-06-03 12:30,3,61.54,61.64,60.68,60.83,23
20080701|2008-06-03 13:00,3,60.81,60.99,60.45,60.95,23
20080701|2008-06-03 13:30,3,61.04,61.04,61.04,61.04,0
20080701|2008-06-03 18:00,4,60.95,61,60.55,60.8,0
20080701|2008-06-03 18:30,4,60.7,61.02,60.68,60.86,0
20080701|2008-06-03 19:00,4,60.87,60.89,60.77,60.85,0
20080701|2008-06-03 19:30,4,60.85,60.9,60.81,60.83,0
20080701|2008-06-03 20:00,4,60.88,60.9,60.82,60.9,0
20080701|2008-06-03 20:30,4,60.9,60.91,60.86,60.86,0
20080701|2008-06-03 21:00,4,60.84,60.94,60.84,60.92,0
20080701|2008-06-03 21:30,4,60.92,61.04,60.9,60.9,0
20080701|2008-06-03 22:00,4,61.04,61.04,60.99,60.99,0
20080701|2008-06-03 22:30,4,60.93,61.03,60.85,61.02,0
20080701|2008-06-03 23:00,4,60.92,60.94,60.92,60.94,0
20080701|2008-06-03 23:30,4,60.92,60.92,60.92,60.92,0
20080701|2008-06-04 00:00,4,60.81,60.81,60.81,60.81,0
20080701|2008-06-04 00:30,4,60.78,60.81,60.76,60.81,0
20080701|2008-06-04 01:00,4,60.85,60.85,60.8,60.8,0
20080701|2008-06-04 01:30,4,60.79,60.79,60.75,60.75,0
20080701|2008-06-04 02:00,4,60.75,60.77,60.68,60.68,0
20080701|2008-06-04 02:30,4,60.61,60.63,60.53,60.63,0
20080701|2008-06-04 03:00,4,60.59,60.64,60.34,60.4,0
20080701|2008-06-04 03:30,4,60.45,60.54,60.45,60.54,0
20080701|2008-06-04 04:00,4,60.45,60.54,60.41,60.53,0
20080701|2008-06-04 04:30,4,60.55,60.6,60.39,60.5,0
20080701|2008-06-04 05:00,4,60.5,60.67,60.5,60.61,0
20080701|2008-06-04 05:30,4,60.57,60.6,60.38,60.5,0
20080701|2008-06-04 06:00,4,60.51,60.6,60.51,60.6,0
20080701|2008-06-04 09:30,4,60.73,60.9,60.1,60.43,48
20080701|2008-06-04 10:00,4,60.47,60.55,60.26,60.52,24
20080701|2008-06-04 10:30,4,60.54,60.84,60.48,60.81,5
20080701|2008-06-04 11:00,4,60.81,61.02,60.57,60.81,11
20080701|2008-06-04 11:30,4,60.8,60.85,60.52,60.66,1
20080701|2008-06-04 12:00,4,60.68,60.72,60.43,60.53,3
20080701|2008-06-04 12:30,4,60.53,60.68,60.45,60.6,5
20080701|2008-06-04 13:00,4,60.57,60.67,60.29,60.62,34
20080701|2008-06-04 13:30,4,60.47,60.47,60.47,60.47,0
20080701|2008-06-04 18:00,5,60.47,60.98,60.47,60.81,0
20080701|2008-06-04 18:30,5,60.77,60.86,60.7,60.73,0
20080701|2008-06-04 19:00,5,60.66,60.72,60.65,60.69,0
20080701|2008-06-04 19:30,5,60.71,60.83,60.7,60.78,0
20080701|2008-06-04 20:00,5,60.8,60.83,60.67,60.7,0
20080701|2008-06-04 20:30,5,60.7,60.73,60.6,60.7,0
20080701|2008-06-04 21:00,5,60.7,60.74,60.62,60.68,0
20080701|2008-06-04 21:30,5,60.7,60.7,60.51,60.58,0
20080701|2008-06-04 22:00,5,60.58,60.74,60.58,60.65,0
20080701|2008-06-04 22:30,5,60.69,60.69,60.6,60.68,0
20080701|2008-06-04 23:00,5,60.68,60.75,60.68,60.75,0
20080701|2008-06-04 23:30,5,60.83,60.83,60.82,60.83,0
20080701|2008-06-05 00:00,5,60.86,60.9,60.75,60.75,0
20080701|2008-06-05 00:30,5,60.81,60.81,60.75,60.75,0
20080701|2008-06-05 01:00,5,60.82,60.82,60.75,60.75,0
20080701|2008-06-05 01:30,5,60.84,60.84,60.7,60.7,0
20080701|2008-06-05 02:00,5,60.82,60.9,60.81,60.9,0
20080701|2008-06-05 02:30,5,60.88,61,60.82,60.82,0
20080701|2008-06-05 03:00,5,60.91,61.14,60.91,61.06,0
20080701|2008-06-05 03:30,5,61.1,61.26,61.06,61.06,0
20080701|2008-06-05 04:00,5,61.05,61.15,61.05,61.1,0
20080701|2008-06-05 04:30,5,61.12,61.42,61.12,61.42,0
20080701|2008-06-05 05:00,5,61.37,61.49,61.29,61.29,0
20080701|2008-06-05 05:30,5,61.31,61.4,61.26,61.4,1
20080701|2008-06-05 06:00,5,61.43,61.43,61.43,61.43,0
20080701|2008-06-05 09:30,5,61.55,62.13,61.55,61.71,53
20080701|2008-06-05 10:00,5,61.71,62.47,61.71,62.36,32
20080701|2008-06-05 10:30,5,62.37,62.43,62.08,62.13,14
20080701|2008-06-05 11:00,5,62.13,62.33,62.1,62.18,3
20080701|2008-06-05 11:30,5,62.18,62.45,61.75,62.2,18
20080701|2008-06-05 12:00,5,62.2,62.38,61.9,62.16,5
20080701|2008-06-05 12:30,5,62.17,62.69,62.02,62.62,14
20080701|2008-06-05 13:00,5,62.61,62.86,62.52,62.69,15
20080701|2008-06-05 13:30,5,62.65,62.65,62.65,62.65,0
20080701|2008-06-05 18:00,6,62.72,63.14,62.72,63.14,1
20080701|2008-06-05 18:30,6,63.14,63.14,63.1,63.14,0
20080701|2008-06-05 19:00,6,63.14,63.21,63.07,63.21,0
20080701|2008-06-05 19:30,6,63.22,63.27,63.2,63.27,0
20080701|2008-06-05 20:00,6,63.27,63.28,62.95,63.05,0
20080701|2008-06-05 20:30,6,63.05,63.05,62.97,62.97,0
20080701|2008-06-05 21:00,6,63,63,62.9,62.97,0
20080701|2008-06-05 21:30,6,62.94,62.95,62.89,62.94,0
20080701|2008-06-05 22:00,6,62.95,63.04,62.9,63.04,0
20080701|2008-06-05 22:30,6,62.86,62.9,62.8,62.89,0
20080701|2008-06-05 23:00,6,62.89,62.92,62.89,62.92,0
20080701|2008-06-05 23:30,6,62.87,62.87,62.85,62.85,0
20080701|2008-06-06 00:00,6,62.93,62.95,62.85,62.85,0
20080701|2008-06-06 01:00,6,62.95,62.95,62.95,62.95,0
20080701|2008-06-06 01:30,6,62.95,63.15,62.95,63,0
20080701|2008-06-06 02:00,6,62.95,63.19,62.95,63.17,0
20080701|2008-06-06 02:30,6,63.19,63.29,63.19,63.29,0
20080701|2008-06-06 03:00,6,63.26,63.31,63.25,63.31,0
20080701|2008-06-06 03:30,6,63.28,63.64,63.28,63.6,0
20080701|2008-06-06 04:00,6,63.65,63.65,63.41,63.52,0
20080701|2008-06-06 04:30,6,63.47,63.55,63.47,63.47,0
20080701|2008-06-06 05:00,6,63.48,63.5,63.38,63.48,0
20080701|2008-06-06 05:30,6,63.41,63.54,63.38,63.38,0
20080701|2008-06-06 09:30,6,64,64.98,64,64.77,93
20080701|2008-06-06 10:00,6,64.77,64.97,64.51,64.55,14
20080701|2008-06-06 10:30,6,64.56,64.65,64.48,64.53,18
20080701|2008-06-06 11:00,6,64.54,64.7,64.24,64.6,18
20080701|2008-06-06 11:30,6,64.58,64.69,64.35,64.45,4
20080701|2008-06-06 12:00,6,64.46,65.1,64.42,65.01,31
20080701|2008-06-06 12:30,6,65.01,65.05,64.62,64.68,6
20080701|2008-06-06 13:00,6,64.64,64.85,64.2,64.41,12
20080701|2008-06-06 13:30,6,64.34,64.34,64.34,64.34,0
20080701|2008-06-08 18:00,9,64.49,65.02,64.4,64.82,0
20080701|2008-06-08 18:30,9,64.8,64.82,64.47,64.55,0
20080701|2008-06-08 19:00,9,64.55,64.98,64.55,64.93,0
20080701|2008-06-08 19:30,9,64.94,65,64.94,65,0
20080701|2008-06-08 20:00,9,64.99,65.05,64.99,65.05,0
20080701|2008-06-08 20:30,9,65.05,65.18,64.99,65.1,0
20080701|2008-06-08 21:00,9,65.11,65.24,65.11,65.19,0
20080701|2008-06-08 21:30,9,65.16,65.24,65.15,65.15,0
20080701|2008-06-08 22:00,9,65.13,65.22,65.13,65.2,0
20080701|2008-06-08 22:30,9,65.16,65.24,64.98,65,0
20080701|2008-06-08 23:00,9,65,65.26,64.95,65.24,0
20080701|2008-06-08 23:30,9,65.23,65.24,65.18,65.21,0
20080701|2008-06-09 00:00,9,65.18,65.18,65.09,65.09,0
20080701|2008-06-09 00:30,9,65.05,65.05,64.81,64.81,0
20080701|2008-06-09 01:00,9,64.86,64.86,64.73,64.73,0
20080701|2008-06-09 01:30,9,64.8,64.88,64.8,64.88,0
20080701|2008-06-09 02:00,9,64.88,65.28,64.8,65.28,0
20080701|2008-06-09 02:30,9,65.32,65.6,65.31,65.42,0
20080701|2008-06-09 03:00,9,65.44,65.45,65.25,65.25,0
20080701|2008-06-09 03:30,9,65.29,65.37,65.1,65.15,0
20080701|2008-06-09 04:00,9,65.1,65.18,65.1,65.15,0
20080701|2008-06-09 04:30,9,65.13,65.13,64.99,65,0
20080701|2008-06-09 05:00,9,65.01,65.03,64.95,65.02,0
20080701|2008-06-09 05:30,9,64.99,65,64.8,64.95,0
20080701|2008-06-09 09:30,9,64.87,65.37,64.5,64.9,56
20080701|2008-06-09 10:00,9,64.9,65.18,64.6,64.85,10
20080701|2008-06-09 10:30,9,64.86,64.94,64.4,64.88,19
20080701|2008-06-09 11:00,9,64.81,65.03,64.76,65.03,4
20080701|2008-06-09 11:30,9,65.01,65.14,64.92,64.94,2
20080701|2008-06-09 12:00,9,64.96,65,64.65,64.82,15
20080701|2008-06-09 12:30,9,64.83,64.83,64.52,64.54,14
20080701|2008-06-09 13:00,9,64.53,64.59,64.3,64.31,16
20080701|2008-06-09 13:30,9,64.3,64.3,64.3,64.3,0
20080701|2008-06-09 18:00,10,63.74,64.44,63.74,64.33,0
20080701|2008-06-09 18:30,10,64.32,64.53,64.31,64.53,0
20080701|2008-06-09 19:00,10,64.54,64.63,64.53,64.59,0
20080701|2008-06-09 19:30,10,64.62,64.63,64.48,64.48,0
20080701|2008-06-09 20:00,10,64.41,64.55,64.41,64.52,0
20080701|2008-06-09 20:30,10,64.62,64.65,64.62,64.65,0
20080701|2008-06-09 21:00,10,64.65,64.84,64.6,64.6,0
20080701|2008-06-09 21:30,10,64.55,64.6,64.47,64.48,0
20080701|2008-06-09 22:00,10,64.47,64.47,64.38,64.38,0
20080701|2008-06-09 22:30,10,64.42,64.42,64.4,64.4,0
20080701|2008-06-09 23:00,10,64.39,64.39,64.31,64.31,0
20080701|2008-06-09 23:30,10,64.31,64.39,64.31,64.39,0
20080701|2008-06-10 00:00,10,64.39,64.39,64.34,64.34,0
20080701|2008-06-10 00:30,10,64.35,64.36,64.34,64.35,0
20080701|2008-06-10 01:00,10,64.35,64.35,64.34,64.34,0
20080701|2008-06-10 01:30,10,64.35,64.49,64.31,64.45,0
20080701|2008-06-10 02:00,10,64.57,64.62,64.45,64.45,0
20080701|2008-06-10 02:30,10,64.41,64.41,64.08,64.11,0
20080701|2008-06-10 03:00,10,64.1,64.14,64.04,64.04,0
20080701|2008-06-10 03:30,10,64.04,64.07,63.95,64.01,0
20080701|2008-06-10 04:00,10,63.98,64.14,63.94,64.14,0
20080701|2008-06-10 04:30,10,64.07,64.07,63.94,63.95,0
20080701|2008-06-10 05:00,10,64.05,64.11,63.94,63.95,0
20080701|2008-06-10 05:30,10,63.94,64.09,63.91,64.05,0
20080701|2008-06-10 06:00,10,64.05,64.05,64.05,64.05,0
20080701|2008-06-10 09:30,10,64.52,64.69,63.7,63.86,52
20080701|2008-06-10 10:00,10,63.87,63.91,62.62,63.16,44
20080701|2008-06-10 10:30,10,63.17,63.2,62.31,62.44,32
20080701|2008-06-10 11:00,10,62.46,62.73,62.31,62.7,21
20080701|2008-06-10 11:30,10,62.69,63.21,62.6,63.14,6
20080701|2008-06-10 12:00,10,63.14,63.14,62.37,62.55,12
20080701|2008-06-10 12:30,10,62.56,62.86,62.47,62.84,9
20080701|2008-06-10 13:00,10,62.84,62.85,62.5,62.61,9
20080701|2008-06-10 13:30,10,62.65,62.65,62.65,62.65,0
20080701|2008-06-10 18:00,11,62.65,63.16,62.65,63.14,0
20080701|2008-06-10 18:30,11,63.02,63.03,62.92,62.92,0
20080701|2008-06-10 19:00,11,62.93,63.01,62.75,62.75,0
20080701|2008-06-10 19:30,11,62.75,62.75,62.66,62.66,0
20080701|2008-06-10 20:00,11,62.8,62.99,62.8,62.99,0
20080701|2008-06-10 20:30,11,63,63,62.91,62.91,0
20080701|2008-06-10 21:00,11,62.92,63.05,62.92,63.05,0
20080701|2008-06-10 21:30,11,62.97,63.25,62.97,63.25,0
20080701|2008-06-10 22:00,11,63.2,63.29,63.12,63.17,0
20080701|2008-06-10 22:30,11,63.17,63.22,63.11,63.22,0
20080701|2008-06-10 23:00,11,63.23,63.25,63.23,63.25,0
20080701|2008-06-10 23:30,11,63.25,63.29,63.25,63.29,0
20080701|2008-06-11 00:00,11,63.2,63.3,63.18,63.3,0
20080701|2008-06-11 00:30,11,63.28,63.49,63.28,63.49,1
20080701|2008-06-11 01:00,11,63.5,63.59,63.4,63.4,0
20080701|2008-06-11 01:30,11,63.49,63.5,63.49,63.5,0
20080701|2008-06-11 02:00,11,63.59,63.68,63.57,63.63,0
20080701|2008-06-11 02:30,11,63.61,63.61,63.51,63.6,0
20080701|2008-06-11 03:00,11,63.6,63.63,63.54,63.63,0
20080701|2008-06-11 03:30,11,63.58,63.58,63.53,63.53,0
20080701|2008-06-11 04:00,11,63.52,63.64,63.5,63.58,0
20080701|2008-06-11 04:30,11,63.56,63.73,63.51,63.69,0
20080701|2008-06-11 05:00,11,63.69,63.71,63.63,63.65,0
20080701|2008-06-11 05:30,11,63.65,63.75,63.52,63.52,0
20080701|2008-06-11 06:00,11,63.59,63.59,63.59,63.59,0
20080701|2008-06-11 09:30,11,64.1,64.49,63.81,64.46,59
20080701|2008-06-11 10:00,11,64.44,64.59,64.21,64.37,19
20080701|2008-06-11 10:30,11,64.38,65.15,64.3,65.08,36
20080701|2008-06-11 11:00,11,65.09,65.13,64.71,64.83,18
20080701|2008-06-11 11:30,11,64.79,65.07,64.77,65.03,12
20080701|2008-06-11 12:00,11,64.97,65.1,64.65,65.1,7
20080701|2008-06-11 12:30,11,65.09,65.15,65.07,65.15,10
20080701|2008-06-11 13:00,11,65.15,65.15,64.76,64.76,2
20080701|2008-06-11 13:30,11,65,65,65,65,0
20080701|2008-06-11 18:00,12,65.17,65.47,65,65.28,0
20080701|2008-06-11 18:30,12,65.26,65.5,65.26,65.36,0
20080701|2008-06-11 19:00,12,65.41,65.5,65.41,65.5,0
20080701|2008-06-11 19:30,12,65.42,65.5,65.36,65.46,0
20080701|2008-06-11 20:00,12,65.46,65.7,65.45,65.55,0
20080701|2008-06-11 20:30,12,65.66,65.75,65.64,65.68,0
20080701|2008-06-11 21:00,12,65.68,65.68,65.3,65.3,0
20080701|2008-06-11 21:30,12,65.3,65.3,65.03,65.04,0
20080701|2008-06-11 22:00,12,65.06,65.13,65.01,65.02,0
20080701|2008-06-11 22:30,12,65.02,65.18,65.01,65.18,0
20080701|2008-06-11 23:00,12,65.17,65.21,65.14,65.21,0
20080701|2008-06-11 23:30,12,65.21,65.22,65.18,65.21,0
20080701|2008-06-12 00:00,12,65.21,65.25,65.18,65.25,0
20080701|2008-06-12 00:30,12,65.25,65.25,65.19,65.25,0
20080701|2008-06-12 01:00,12,65.2,65.41,65.19,65.3,0
20080701|2008-06-12 01:30,12,65.38,65.4,65.14,65.14,0
20080701|2008-06-12 02:00,12,65.14,65.14,65,65.05,0
20080701|2008-06-12 02:30,12,65.06,65.22,65.06,65.22,0
20080701|2008-06-12 03:00,12,65.22,65.27,65.22,65.27,0
20080701|2008-06-12 03:30,12,65.28,65.39,65.24,65.26,0
20080701|2008-06-12 04:00,12,65.26,65.26,65,65.04,0
20080701|2008-06-12 04:30,12,65.07,65.07,64.6,64.6,0
20080701|2008-06-12 05:00,12,64.6,64.8,64.6,64.72,0
20080701|2008-06-12 05:30,12,64.72,64.72,64.43,64.63,1
20080701|2008-06-12 09:30,12,63.88,64.58,63.76,64.2,65
20080701|2008-06-12 10:00,12,64.21,64.71,64.13,64.55,33
20080701|2008-06-12 10:30,12,64.54,65.34,64.42,65.25,21
20080701|2008-06-12 11:00,12,65.21,65.69,65.16,65.45,16
20080701|2008-06-12 11:30,12,65.44,65.75,65.35,65.47,19
20080701|2008-06-12 12:00,12,65.49,65.72,65.34,65.38,13
20080701|2008-06-12 12:30,12,65.38,66.12,65.33,66.03,18
20080701|2008-06-12 13:00,12,66,66.52,65.85,66.23,23
20080701|2008-06-12 13:30,12,66.2,66.2,66.2,66.2,0
20080701|2008-06-12 18:00,13,66.05,66.24,66.03,66.18,0
20080701|2008-06-12 18:30,13,66.3,66.3,65.8,65.8,0
20080701|2008-06-12 19:00,13,65.97,65.99,65.79,65.79,0
20080701|2008-06-12 19:30,13,65.75,65.8,65.61,65.64,0
20080701|2008-06-12 20:00,13,65.84,65.9,65.7,65.7,0
20080701|2008-06-12 20:30,13,65.87,65.9,65.84,65.84,0
20080701|2008-06-12 21:00,13,65.9,66.15,65.9,66.15,0
20080701|2008-06-12 21:30,13,66.15,66.4,66.05,66.32,0
20080701|2008-06-12 22:00,13,66.3,66.4,66.3,66.34,0
20080701|2008-06-12 22:30,13,66.34,66.37,66.29,66.32,0
20080701|2008-06-12 23:00,13,66.39,66.5,66.39,66.5,0
20080701|2008-06-12 23:30,13,66.47,66.47,66.47,66.47,0
20080701|2008-06-13 00:00,13,66.54,66.65,66.54,66.65,0
20080701|2008-06-13 00:30,13,66.67,66.67,66.49,66.52,0
20080701|2008-06-13 01:00,13,66.57,66.7,66.57,66.7,0
20080701|2008-06-13 01:30,13,66.7,67.2,66.6,67,0
20080701|2008-06-13 02:00,13,66.98,66.98,66.25,66.4,0
20080701|2008-06-13 02:30,13,66.33,66.33,66.01,66.04,0
20080701|2008-06-13 03:00,13,66.06,66.06,65.98,66.06,0
20080701|2008-06-13 03:30,13,66.06,66.2,66.03,66.12,0
20080701|2008-06-13 04:00,13,66.12,66.31,66.09,66.28,0
20080701|2008-06-13 04:30,13,66.28,66.28,65.98,66.1,0
20080701|2008-06-13 05:00,13,66.2,66.2,66.09,66.13,0
20080701|2008-06-13 05:30,13,66.09,66.17,66,66.11,0
20080701|2008-06-13 09:30,13,66.13,66.16,65.2,65.64,49
20080701|2008-06-13 10:00,13,65.61,65.88,65.38,65.75,19
20080701|2008-06-13 10:30,13,65.74,65.92,65.56,65.8,13
20080701|2008-06-13 11:00,13,65.78,66.03,65.67,65.8,5
20080701|2008-06-13 11:30,13,65.8,66.2,65.67,66.06,10
20080701|2008-06-13 12:00,13,66.07,66.41,65.89,66.25,18
20080701|2008-06-13 12:30,13,66.22,66.35,66,66.09,10
20080701|2008-06-13 13:00,13,66.09,66.35,66,66.27,6
20080701|2008-06-13 13:30,13,66.19,66.19,66.19,66.19,0
20080701|2008-06-15 18:00,16,66.22,66.69,66.19,66.69,1
20080701|2008-06-15 18:30,16,66.68,66.98,66.62,66.88,0
20080701|2008-06-15 19:00,16,66.9,67.12,66.79,66.94,0
20080701|2008-06-15 19:30,16,67,67.06,66.86,66.86,0
20080701|2008-06-15 20:00,16,66.78,66.9,66.47,66.9,0
20080701|2008-06-15 20:30,16,66.9,67.05,66.87,66.9,0
20080701|2008-06-15 21:00,16,66.88,67,66.88,67,0
20080701|2008-06-15 21:30,16,67.05,67.19,66.97,67.19,0
20080701|2008-06-15 22:00,16,67.19,67.19,67.01,67.11,0
20080701|2008-06-15 22:30,16,67.15,67.15,67.01,67.15,0
20080701|2008-06-15 23:00,16,67.13,67.19,66.73,66.99,0
20080701|2008-06-15 23:30,16,66.9,66.95,66.9,66.95,0
20080701|2008-06-16 00:00,16,66.95,67.15,66.95,67.15,0
20080701|2008-06-16 00:30,16,67.18,67.19,67.13,67.15,0
20080701|2008-06-16 01:00,16,67.15,67.19,67.15,67.19,0
20080701|2008-06-16 01:30,16,67.19,67.19,67.13,67.15,0
20080701|2008-06-16 02:00,16,67.19,67.19,67.13,67.19,0
20080701|2008-06-16 02:30,16,67.2,67.28,67.15,67.25,0
20080701|2008-06-16 03:00,16,67.15,67.19,67.15,67.19,0
20080701|2008-06-16 03:30,16,67.15,67.2,67.15,67.19,0
20080701|2008-06-16 04:00,16,67.15,67.28,67.15,67.28,0
20080701|2008-06-16 04:30,16,67.29,67.3,67.19,67.26,0
20080701|2008-06-16 05:00,16,67.26,67.26,67.06,67.16,0
20080701|2008-06-16 05:30,16,67.06,67.22,67.03,67.06,0
20080701|2008-06-16 06:00,16,67.2,67.2,67.2,67.2,0
20080701|2008-06-16 09:30,16,67.51,68.59,66.96,67.11,59
20080701|2008-06-16 10:00,16,67.12,67.38,66.54,67.01,24
20080701|2008-06-16 10:30,16,67.02,67.12,66.65,66.67,6
20080701|2008-06-16 11:00,16,66.67,66.72,66.03,66.3,11
20080701|2008-06-16 11:30,16,66.3,66.49,66.13,66.28,3
20080701|2008-06-16 12:00,16,66.27,66.41,65.73,65.76,9
20080701|2008-06-16 12:30,16,65.76,65.9,65.34,65.77,16
20080701|2008-06-16 13:00,16,65.75,65.77,65.1,65.51,15
20080701|2008-06-16 13:30,16,65.65,65.65,65.65,65.65,0
20080701|2008-06-16 18:00,17,65.65,65.73,65.33,65.58,0
20080701|2008-06-16 18:30,17,65.65,65.7,65.58,65.68,0
20080701|2008-06-16 19:00,17,65.66,65.66,65.45,65.45,0
20080701|2008-06-16 19:30,17,65.45,65.45,65.45,65.45,0
20080701|2008-06-16 20:00,17,65.45,65.54,65.4,65.54,0
20080701|2008-06-16 20:30,17,65.6,65.6,65.4,65.56,0
20080701|2008-06-16 21:00,17,65.5,65.56,65.45,65.56,0
20080701|2008-06-16 21:30,17,65.56,65.75,65.56,65.66,0
20080701|2008-06-16 22:00,17,65.65,65.81,65.65,65.81,0
20080701|2008-06-16 22:30,17,65.81,65.85,65.79,65.85,0
20080701|2008-06-16 23:00,17,65.84,65.9,65.84,65.9,0
20080701|2008-06-16 23:30,17,65.86,65.86,65.86,65.86,0
20080701|2008-06-17 00:00,17,65.9,65.9,65.9,65.9,0
20080701|2008-06-17 00:30,17,65.97,66,65.85,65.85,0
20080701|2008-06-17 01:00,17,65.99,65.99,65.89,65.89,0
20080701|2008-06-17 01:30,17,65.89,65.95,65.85,65.9,0
20080701|2008-06-17 02:00,17,65.9,66.5,65.9,66.41,0
20080701|2008-06-17 02:30,17,66.39,66.45,66.39,66.41,0
20080701|2008-06-17 03:00,17,66.35,66.38,66.05,66.2,0
20080701|2008-06-17 03:30,17,66.15,66.25,66.11,66.13,0
20080701|2008-06-17 04:00,17,66.13,66.22,66.11,66.11,0
20080701|2008-06-17 04:30,17,66.12,66.31,65.95,65.98,0
20080701|2008-06-17 05:00,17,66.15,66.15,65.82,66.04,0
20080701|2008-06-17 05:30,17,65.99,65.99,65.68,65.71,0
20080701|2008-06-17 09:30,17,65.51,65.67,64.73,65.2,60
20080701|2008-06-17 10:00,17,65.2,65.59,64.97,65.4,24
20080701|2008-06-17 10:30,17,65.42,65.71,65.35,65.67,6
20080701|2008-06-17 11:00,17,65.67,66.05,65.57,65.89,12
20080701|2008-06-17 11:30,17,65.9,66.06,65.63,65.7,4
20080701|2008-06-17 12:00,17,65.72,65.99,65.66,65.9,4
20080701|2008-06-17 12:30,17,65.9,66.06,65.69,65.77,4
20080701|2008-06-17 13:00,17,65.8,65.84,65.7,65.74,7
20080701|2008-06-17 13:30,17,65.8,65.8,65.8,65.8,0
20080701|2008-06-17 18:00,18,65.8,66,65.73,65.75,0
20080701|2008-06-17 18:30,18,65.76,65.9,65.75,65.75,0
20080701|2008-06-17 19:00,18,65.75,65.92,65.75,65.92,0
20080701|2008-06-17 19:30,18,65.98,66,65.83,66,0
20080701|2008-06-17 20:00,18,65.95,66.06,65.95,66.06,0
20080701|2008-06-17 20:30,18,66.06,66.15,66.06,66.12,0
20080701|2008-06-17 21:00,18,66.15,66.23,66.15,66.17,0
20080701|2008-06-17 21:30,18,66.15,66.21,66.09,66.21,0
20080701|2008-06-17 22:00,18,66.21,66.21,66.12,66.21,0
20080701|2008-06-17 22:30,18,66.22,66.22,66.21,66.22,0
20080701|2008-06-17 23:00,18,66.23,66.25,66.1,66.1,0
20080701|2008-06-17 23:30,18,66.14,66.23,66.13,66.13,0
20080701|2008-06-18 00:00,18,66.23,66.24,66.23,66.24,0
20080701|2008-06-18 00:30,18,66.25,66.3,66.25,66.3,0
20080701|2008-06-18 01:00,18,66.3,66.4,66.3,66.36,0
20080701|2008-06-18 01:30,18,66.17,66.17,66.01,66.01,0
20080701|2008-06-18 02:00,18,66.1,66.26,66.1,66.13,0
20080701|2008-06-18 02:30,18,66.05,66.23,66.05,66.2,0
20080701|2008-06-18 03:00,18,66.21,66.25,66.09,66.13,0
20080701|2008-06-18 03:30,18,66.17,66.2,66.06,66.14,0
20080701|2008-06-18 04:00,18,66.11,66.13,66.08,66.12,0
20080701|2008-06-18 04:30,18,66.16,66.16,65.88,66.01,0
20080701|2008-06-18 05:00,18,65.88,66.02,65.72,65.72,0
20080701|2008-06-18 05:30,18,65.75,65.95,65.72,65.95,0
20080701|2008-06-18 09:30,18,65.82,65.85,64.41,64.92,62
20080701|2008-06-18 10:00,18,64.92,65.2,64.71,64.89,17
20080701|2008-06-18 10:30,18,64.89,64.95,64.71,64.92,1
20080701|2008-06-18 11:00,18,64.94,65.21,64.91,65.03,3
20080701|2008-06-18 11:30,18,65.04,65.25,64.96,64.99,2
20080701|2008-06-18 12:00,18,64.99,65.31,64.99,65.19,5
20080701|2008-06-18 12:30,18,65.16,65.47,65.13,65.42,3
20080701|2008-06-18 13:00,18,65.42,65.61,65.39,65.48,10
20080701|2008-06-18 13:30,18,65.46,65.46,65.46,65.46,0
20080701|2008-06-18 18:00,19,65.44,65.7,65.34,65.46,0
20080701|2008-06-18 18:30,19,65.39,65.43,65.26,65.29,0
20080701|2008-06-18 19:00,19,65.26,65.55,65.26,65.45,0
20080701|2008-06-18 19:30,19,65.57,65.59,65.55,65.59,0
20080701|2008-06-18 20:00,19,65.46,65.57,65.43,65.44,0
20080701|2008-06-18 21:00,19,65.5,65.59,65.5,65.59,0
20080701|2008-06-18 21:30,19,65.59,65.59,65.31,65.4,0
20080701|2008-06-18 22:00,19,65.4,65.5,65.4,65.48,0
20080701|2008-06-18 22:30,19,65.45,65.49,65.41,65.49,0
20080701|2008-06-18 23:00,19,65.41,65.41,65.37,65.37,0
20080701|2008-06-18 23:30,19,65.37,65.37,65.37,65.37,0
20080701|2008-06-19 00:00,19,65.49,65.49,65.24,65.24,0
20080701|2008-06-19 00:30,19,65.27,65.27,65.19,65.22,0
20080701|2008-06-19 01:00,19,65.29,65.29,65.26,65.26,0
20080701|2008-06-19 01:30,19,65.24,65.24,65.2,65.2,0
20080701|2008-06-19 02:00,19,65.22,65.25,65.19,65.19,0
20080701|2008-06-19 02:30,19,65.25,65.3,65.21,65.21,0
20080701|2008-06-19 03:00,19,65.28,65.33,65.28,65.33,0
20080701|2008-06-19 03:30,19,65.33,65.4,65.3,65.37,0
20080701|2008-06-19 04:00,19,65.34,65.38,65.3,65.38,0
20080701|2008-06-19 04:30,19,65.33,65.34,65.33,65.34,0
20080701|2008-06-19 05:00,19,65.31,65.34,65.28,65.3,0
20080701|2008-06-19 05:30,19,65.27,65.27,64.98,64.98,0
20080701|2008-06-19 06:00,19,64.98,64.98,64.98,64.98,0
20080701|2008-06-19 09:30,19,64.89,65.04,64.5,64.74,28
20080701|2008-06-19 10:00,19,64.71,64.73,64.3,64.5,13
20080701|2008-06-19 10:30,19,64.49,64.75,64.22,64.62,7
20080701|2008-06-19 11:00,19,64.6,64.63,64.26,64.3,7
20080701|2008-06-19 11:30,19,64.34,64.67,64.28,64.44,4
20080701|2008-06-19 12:00,19,64.43,64.54,63.52,63.64,29
20080701|2008-06-19 12:30,19,63.63,63.95,63.42,63.85,19
20080701|2008-06-19 13:00,19,63.85,64.3,63.76,64.12,16
20080701|2008-06-19 13:30,19,64.12,64.12,64.12,64.12,0
20080701|2008-06-19 18:00,20,63.82,63.98,63.64,63.69,0
20080701|2008-06-19 18:30,20,63.68,63.7,63.53,63.68,0
20080701|2008-06-19 19:00,20,63.54,63.67,63.54,63.67,0
20080701|2008-06-19 19:30,20,63.57,63.79,63.57,63.66,0
20080701|2008-06-19 20:00,20,63.64,63.67,63.53,63.66,0
20080701|2008-06-19 20:30,20,63.62,63.73,63.53,63.73,0
20080701|2008-06-19 21:00,20,63.61,63.61,63.59,63.59,0
20080701|2008-06-19 21:30,20,63.62,63.78,63.62,63.7,0
20080701|2008-06-19 22:00,20,63.78,63.78,63.7,63.7,0
20080701|2008-06-19 22:30,20,63.65,63.7,63.65,63.7,0
20080701|2008-06-19 23:00,20,63.7,63.7,63.7,63.7,0
20080701|2008-06-19 23:30,20,63.7,63.7,63.7,63.7,0
20080701|2008-06-20 00:00,20,63.83,63.85,63.83,63.83,0
20080701|2008-06-20 00:30,20,63.83,63.83,63.7,63.7,0
20080701|2008-06-20 01:00,20,63.71,63.8,63.65,63.66,0
20080701|2008-06-20 01:30,20,63.72,63.92,63.72,63.8,1
20080701|2008-06-20 02:00,20,63.8,63.87,63.8,63.87,0
20080701|2008-06-20 03:00,20,63.87,64.05,63.87,63.97,0
20080701|2008-06-20 03:30,20,63.93,63.94,63.92,63.94,0
20080701|2008-06-20 04:00,20,63.99,64.01,63.92,64.01,0
20080701|2008-06-20 04:30,20,64.03,64.04,64.03,64.04,0
20080701|2008-06-20 05:00,20,64.04,64.05,63.94,63.97,0
20080701|2008-06-20 05:30,20,64,64.15,63.9,63.9,1
20080701|2008-06-20 09:30,20,64.28,65.07,64.28,64.32,47
20080701|2008-06-20 10:00,20,64.33,64.47,63.98,64.16,23
20080701|2008-06-20 10:30,20,64.15,64.47,63.91,64.29,16
20080701|2008-06-20 11:00,20,64.25,64.42,64.1,64.33,2
20080701|2008-06-20 11:30,20,64.32,64.47,64.25,64.28,0
20080701|2008-06-20 12:00,20,64.28,64.37,64.08,64.31,2
20080701|2008-06-20 12:30,20,64.33,64.34,63.76,63.8,4
20080701|2008-06-20 13:00,20,63.78,64.07,63.77,63.95,6
20080701|2008-06-20 13:30,20,63.88,63.88,63.88,63.88,0
20080701|2008-06-22 18:00,23,63.62,63.75,63.17,63.48,0
20080701|2008-06-22 18:30,23,63.49,63.49,63.32,63.38,0
20080701|2008-06-22 19:00,23,63.37,63.53,63.25,63.52,0
20080701|2008-06-22 19:30,23,63.52,63.53,63.3,63.3,0
20080701|2008-06-22 20:00,23,63.3,63.56,63.3,63.56,0
20080701|2008-06-22 20:30,23,63.56,63.57,63.42,63.47,0
20080701|2008-06-22 21:00,23,63.54,63.58,63.48,63.57,0
20080701|2008-06-22 21:30,23,63.5,63.5,63.45,63.49,0
20080701|2008-06-22 22:00,23,63.48,63.58,63.48,63.5,0
20080701|2008-06-22 22:30,23,63.55,63.58,63.52,63.58,0
20080701|2008-06-22 23:00,23,63.58,63.63,63.58,63.63,0
20080701|2008-06-22 23:30,23,63.65,63.69,63.5,63.5,0
20080701|2008-06-23 00:00,23,63.54,63.56,63.54,63.56,0
20080701|2008-06-23 00:30,23,63.58,63.58,63.53,63.53,0
20080701|2008-06-23 01:30,23,63.65,63.7,63.65,63.7,0
20080701|2008-06-23 02:00,23,63.56,63.56,63.52,63.52,0
20080701|2008-06-23 02:30,23,63.66,63.7,63.49,63.49,0
20080701|2008-06-23 03:00,23,63.49,63.62,63.49,63.59,0
20080701|2008-06-23 03:30,23,63.63,63.65,63.6,63.6,0
20080701|2008-06-23 04:00,23,63.68,63.68,63.65,63.65,0
20080701|2008-06-23 04:30,23,63.69,63.69,63.5,63.5,0
20080701|2008-06-23 05:00,23,63.53,63.61,63.49,63.57,0
20080701|2008-06-23 05:30,23,63.55,63.56,63.49,63.5,0
20080701|2008-06-23 06:00,23,63.53,63.53,63.5,63.53,0
20080701|2008-06-23 09:30,23,63.41,63.41,62.44,62.8,39
20080701|2008-06-23 10:00,23,62.78,63.27,62.75,63.15,12
20080701|2008-06-23 10:30,23,63.14,63.18,62.91,63.16,2
20080701|2008-06-23 11:00,23,63.16,63.68,63.15,63.47,4
20080701|2008-06-23 11:30,23,63.46,63.78,63.43,63.69,3
20080701|2008-06-23 12:00,23,63.69,63.71,63.37,63.55,2
20080701|2008-06-23 12:30,23,63.55,63.78,62.9,63.14,8
20080701|2008-06-23 13:00,23,63.15,63.48,63.06,63.37,5
20080701|2008-06-23 13:30,23,63.27,63.27,63.27,63.27,0
20080701|2008-06-23 18:00,24,63.63,63.64,63.27,63.56,0
20080701|2008-06-23 18:30,24,63.56,63.56,63.45,63.45,0
20080701|2008-06-23 19:00,24,63.51,63.56,63.44,63.44,0
20080701|2008-06-23 19:30,24,63.4,63.45,63.26,63.37,0
20080701|2008-06-23 20:00,24,63.29,63.42,63.16,63.42,0
20080701|2008-06-23 20:30,24,63.45,63.45,63.45,63.45,0
20080701|2008-06-23 21:00,24,63.45,63.51,63.45,63.51,0
20080701|2008-06-23 21:30,24,63.51,63.51,63.37,63.37,0
20080701|2008-06-23 22:00,24,63.49,63.51,63.43,63.51,0
20080701|2008-06-23 22:30,24,63.49,63.49,63.47,63.47,0
20080701|2008-06-23 23:00,24,63.45,63.54,63.44,63.44,0
20080701|2008-06-23 23:30,24,63.54,63.54,63.45,63.45,0
20080701|2008-06-24 00:00,24,63.45,63.45,63.45,63.45,0
20080701|2008-06-24 00:30,24,63.45,63.45,63.45,63.45,0
20080701|2008-06-24 01:30,24,63.35,63.45,63.25,63.39,0
20080701|2008-06-24 02:00,24,63.26,63.26,63.04,63.04,0
20080701|2008-06-24 02:30,24,63.17,63.21,63.09,63.21,0
20080701|2008-06-24 03:00,24,63.13,63.2,63.09,63.2,0
20080701|2008-06-24 03:30,24,63.15,63.31,63.15,63.31,0
20080701|2008-06-24 04:00,24,63.15,63.15,63.15,63.15,0
20080701|2008-06-24 04:30,24,63.15,63.25,63.15,63.24,0
20080701|2008-06-24 05:00,24,63.18,63.22,63.16,63.16,0
20080701|2008-06-24 05:30,24,63.2,63.42,63.2,63.27,0
20080701|2008-06-24 09:30,24,63.42,63.93,63.16,63.86,20
20080701|2008-06-24 10:00,24,63.86,63.88,63.01,63.15,16
20080701|2008-06-24 10:30,24,63.1,63.14,62.71,62.77,6
20080701|2008-06-24 11:00,24,62.79,63.37,62.78,63.32,3
20080701|2008-06-24 11:30,24,63.34,63.35,63.03,63.12,0
20080701|2008-06-24 12:00,24,63.14,63.54,63.14,63.22,0
20080701|2008-06-24 12:30,24,63.22,63.43,63.14,63.15,0
20080701|2008-06-24 13:00,24,63.16,63.25,62.97,63.02,4
20080701|2008-06-24 13:30,24,63.1,63.1,63.1,63.1,0
20080701|2008-06-24 18:00,25,62.98,62.98,62.77,62.9,0
20080701|2008-06-24 18:30,25,62.88,63.03,62.88,62.95,0
20080701|2008-06-24 19:00,25,62.88,62.88,62.84,62.84,0
20080701|2008-06-24 19:30,25,62.84,62.84,62.83,62.83,0
20080701|2008-06-24 20:00,25,62.89,62.89,62.89,62.89,0
20080701|2008-06-24 20:30,25,63,63,62.96,62.96,0
20080701|2008-06-24 21:00,25,63.12,63.12,63.12,63.12,0
20080701|2008-06-24 21:30,25,63.05,63.05,62.98,62.98,0
20080701|2008-06-24 22:00,25,62.92,62.92,62.88,62.88,0
20080701|2008-06-24 22:30,25,63.04,63.04,63.04,63.04,0
20080701|2008-06-24 23:00,25,63.04,63.04,63.04,63.04,0
20080701|2008-06-24 23:30,25,63.06,63.16,63.06,63.16,0
20080701|2008-06-25 01:00,25,63,63,63,63,0
20080701|2008-06-25 01:30,25,63.11,63.13,63.11,63.13,0
20080701|2008-06-25 02:00,25,63.13,63.38,63.13,63.38,0
20080701|2008-06-25 02:30,25,63.21,63.34,63.21,63.25,0
20080701|2008-06-25 03:00,25,63.26,63.34,63.15,63.34,0
20080701|2008-06-25 03:30,25,63.35,63.36,63.23,63.26,0
20080701|2008-06-25 04:00,25,63.36,63.47,63.36,63.47,0
20080701|2008-06-25 04:30,25,63.5,63.5,63.32,63.32,0
20080701|2008-06-25 05:00,25,63.33,63.5,63.33,63.5,0
20080701|2008-06-25 05:30,25,63.5,63.53,63.42,63.53,0
20080701|2008-06-25 09:30,25,63.5,63.67,62.38,62.58,27
20080701|2008-06-25 10:00,25,62.58,62.67,61.68,61.87,28
20080701|2008-06-25 10:30,25,61.87,62.2,61.74,62.07,5
20080701|2008-06-25 11:00,25,62.09,62.63,62.09,62.54,1
20080701|2008-06-25 11:30,25,62.56,62.68,62.49,62.68,0
20080701|2008-06-25 12:00,25,62.66,63.05,62.64,62.79,3
20080701|2008-06-25 12:30,25,62.79,63.63,62.77,63.54,7
20080701|2008-06-25 13:00,25,63.56,64,63.42,63.95,2
20080701|2008-06-25 13:30,25,64.21,64.21,64.21,64.21,0
20080701|2008-06-25 18:00,26,64.22,64.46,63.99,64.34,0
20080701|2008-06-25 18:30,26,64.25,64.25,63.95,64.05,0
20080701|2008-06-25 19:00,26,64.04,64.04,64.04,64.04,0
20080701|2008-06-25 19:30,26,64.02,64.02,64.02,64.02,0
20080701|2008-06-25 20:00,26,64.06,64.06,64.06,64.06,0
20080701|2008-06-25 20:30,26,64.06,64.06,64.02,64.02,0
20080701|2008-06-25 21:00,26,64.02,64.02,64,64,0
20080701|2008-06-25 21:30,26,64,64,64,64,0
20080701|2008-06-25 22:30,26,64.1,64.1,63.99,63.99,0
20080701|2008-06-25 23:00,26,64,64,64,64,0
20080701|2008-06-25 23:30,26,63.96,64.04,63.96,64.04,0
20080701|2008-06-26 00:00,26,64.03,64.1,64.03,64.1,0
20080701|2008-06-26 00:30,26,64.1,64.1,64.03,64.03,0
20080701|2008-06-26 01:00,26,64,64,64,64,0
20080701|2008-06-26 01:30,26,64.02,64.02,63.91,63.96,0
20080701|2008-06-26 02:00,26,63.96,64.02,63.83,63.83,0
20080701|2008-06-26 02:30,26,63.88,63.9,63.88,63.9,0
20080701|2008-06-26 03:00,26,63.87,63.87,63.87,63.87,0
20080701|2008-06-26 03:30,26,63.77,63.84,63.73,63.84,0
20080701|2008-06-26 04:00,26,63.87,64.11,63.87,64.1,0
20080701|2008-06-26 04:30,26,64.11,64.25,64.11,64.25,0
20080701|2008-06-26 05:00,26,64.26,64.26,64.16,64.16,0
20080701|2008-06-26 05:30,26,64.21,64.22,64.17,64.22,0
20080701|2008-06-26 09:30,26,64.68,65.85,64.64,65.28,24
20080701|2008-06-26 10:00,26,65.28,65.73,65.21,65.69,3
20080701|2008-06-26 10:30,26,65.65,65.67,65.25,65.43,0
20080701|2008-06-26 11:00,26,65.42,65.78,65.34,65.78,2
20080701|2008-06-26 11:30,26,65.8,65.85,65.42,65.52,0
20080701|2008-06-26 12:00,26,65.55,65.61,65.43,65.44,0
20080701|2008-06-26 12:30,26,65.49,65.57,65.37,65.42,0
20080701|2008-06-26 13:00,26,65.45,65.75,65.42,65.44,6
20080701|2008-06-26 13:30,26,65.66,65.66,65.66,65.66,0
20080701|2008-06-26 18:00,27,65.66,65.69,65.55,65.69,0
20080701|2008-06-26 18:30,27,65.78,65.78,65.68,65.77,0
20080701|2008-06-26 19:00,27,65.79,65.82,65.79,65.82,0
20080701|2008-06-26 19:30,27,65.78,65.78,65.78,65.78,0
20080701|2008-06-26 20:30,27,65.55,65.6,65.55,65.6,0
20080701|2008-06-26 21:30,27,65.61,65.61,65.57,65.57,0
20080701|2008-06-26 22:00,27,65.6,65.6,65.6,65.6,0
20080701|2008-06-26 22:30,27,65.49,65.49,65.47,65.47,0
20080701|2008-06-26 23:00,27,65.49,65.77,65.49,65.77,0
20080701|2008-06-26 23:30,27,65.79,65.79,65.79,65.79,0
20080701|2008-06-27 00:30,27,65.6,65.66,65.54,65.66,0
20080701|2008-06-27 01:00,27,65.63,65.63,65.63,65.63,0
20080701|2008-06-27 01:30,27,65.8,65.85,65.8,65.85,0
20080701|2008-06-27 02:00,27,65.8,65.8,65.8,65.8,0
20080701|2008-06-27 02:30,27,65.92,65.92,65.85,65.85,0
20080701|2008-06-27 03:00,27,65.88,65.88,65.88,65.88,0
20080701|2008-06-27 03:30,27,65.88,66.07,65.88,66.07,0
20080701|2008-06-27 05:00,27,66.31,66.31,66.31,66.31,0
20080701|2008-06-27 05:30,27,66.12,66.29,66.12,66.29,0
20080701|2008-06-27 09:30,27,66.08,66.42,65.24,65.33,4
20080701|2008-06-27 10:00,27,65.27,65.67,65.05,65.55,0
20080701|2008-06-27 10:30,27,65.55,65.6,65.47,65.56,0
20080701|2008-06-27 11:00,27,65.56,65.61,65.22,65.25,0
20080701|2008-06-27 11:30,27,65.28,65.71,65.25,65.71,0
20080701|2008-06-27 12:00,27,65.7,65.9,65.58,65.85,0
20080701|2008-06-27 12:30,27,65.9,66.11,65.4,65.69,2
20080701|2008-06-27 13:00,27,65.68,65.73,65.19,65.4,1
20080701|2008-06-27 13:30,27,65.57,65.57,65.57,65.57,0
20080701|2008-06-29 18:00,30,65.07,65.42,65.07,65.41,0
20080701|2008-06-29 18:30,30,65.28,65.42,65.28,65.42,0
20080701|2008-06-29 19:30,30,65.49,65.58,65.49,65.58,0
20080701|2008-06-29 23:00,30,65.8,65.8,65.8,65.8,0
20080701|2008-06-30 00:30,30,65.82,65.84,65.82,65.84,0
20080701|2008-06-30 05:00,30,65.91,65.91,65.91,65.91,0
20080701|2008-06-30 09:30,30,65.9,66.17,64.95,64.95,0
20080701|2008-06-30 10:00,30,64.9,65.03,64.45,64.6,0
20080701|2008-06-30 10:30,30,64.6,65.45,64.53,65.09,0
20080701|2008-06-30 11:00,30,65.21,65.21,64.98,65.11,0
20080701|2008-06-30 11:30,30,65.28,65.4,65.16,65.19,0
20080701|2008-06-30 12:00,30,65.16,65.56,65.08,65.41,0
20080701|2008-06-30 12:30,30,65.45,65.65,65.33,65.38,1
20080701|2008-06-30 13:00,30,65.33,65.33,65.12,65.25,0
20080701|2008-06-30 13:30,30,66.04,66.04,66.04,66.04,0
20080701|2008-06-30 19:00,1,66.01,66.01,66.01,66.01,0
20080701|2008-06-30 20:30,1,66.46,66.51,66.46,66.51,0
20080701|2008-06-30 21:30,1,66.48,66.48,66.48,66.48,0
20080701|2008-06-30 22:30,1,66.44,66.45,66.43,66.45,0
20080701|2008-06-30 23:30,1,66.42,66.51,66.42,66.51,0
20080701|2008-07-01 00:30,1,66.51,66.51,66.5,66.5,0
20080701|2008-07-01 01:00,1,66.52,66.52,66.45,66.45,0
20080701|2008-07-01 01:30,1,66.45,66.45,66.35,66.35,0
20080701|2008-07-01 02:30,1,66.35,66.35,66.35,66.35,0
20080701|2008-07-01 03:30,1,66.35,66.35,66.35,66.35,0
20080701|2008-07-01 04:00,1,66.25,66.25,66.25,66.25,0
20080701|2008-07-01 04:30,1,66.25,66.25,66.25,66.25,0
20080701|2008-07-01 05:00,1,66.17,66.17,66.17,66.17,0
20080701|2008-07-01 05:30,1,66.25,66.25,66.12,66.12,0
20080701|2008-07-01 09:30,1,66.23,66.56,65.88,65.93,1
20080701|2008-07-01 10:00,1,65.93,66.78,65.92,66.5,0
20080701|2008-07-01 10:30,1,66.79,66.79,66.49,66.59,0
20080701|2008-07-01 11:00,1,66.57,66.57,66.52,66.52,0
20080701|2008-07-01 11:30,1,66.52,66.52,66.4,66.4,0
20080701|2008-07-01 12:00,1,66.43,66.53,66.31,66.53,0
20080701|2008-07-01 13:00,1,66.17,66.52,66.17,66.47,0
20080701|2008-07-01 13:30,1,66.71,66.71,66.71,66.71,0
20080701|2008-07-02 01:00,2,66.9,66.9,66.9,66.9,0
20080701|2008-07-02 03:30,2,66.72,66.72,66.72,66.72,0
20080701|2008-07-02 04:00,2,66.73,66.74,66.73,66.74,0
20080701|2008-07-02 09:30,2,66.06,66.65,66.06,66.65,0
20080701|2008-07-02 10:00,2,66.67,67,66.65,67,0
20080701|2008-07-02 10:30,2,67.09,67.13,66.85,67.13,0
20080701|2008-07-02 11:00,2,66.93,67,66.87,66.94,0
20080701|2008-07-02 12:00,2,66.98,67.2,66.98,67.2,0
20080701|2008-07-02 12:30,2,67.23,67.27,66.98,66.98,0
20080701|2008-07-02 13:00,2,66.97,66.97,66.97,66.97,0
20080701|2008-07-02 13:30,2,67.77,67.77,67.77,67.77,0
20080701|2008-07-02 18:00,3,67.66,67.7,67.66,67.7,0
20080701|2008-07-02 20:30,3,67.4,67.4,67.4,67.4,0
20080701|2008-07-02 22:00,3,67.02,67.02,67.02,67.02,0
20080701|2008-07-02 22:30,3,66.5,66.5,66.5,66.5,0
20080701|2008-07-03 00:30,3,66.31,66.31,66.3,66.3,0
20080701|2008-07-03 01:00,3,66.83,66.83,66.83,66.83,0
20080701|2008-07-03 02:00,3,66.82,66.86,66.82,66.86,0
20080701|2008-07-03 03:30,3,67.33,67.4,67.33,67.4,0
20080701|2008-07-03 04:30,3,67.45,67.45,67.45,67.45,0
20080701|2008-07-03 09:30,3,66.74,67.05,66.74,66.85,0
20080701|2008-07-03 10:00,3,66.84,67.02,66.84,67.02,0
20080701|2008-07-03 10:30,3,67.11,67.2,67,67,0
20080701|2008-07-03 11:00,3,67.22,67.22,67.14,67.14,0
20080701|2008-07-03 11:30,3,67.09,67.1,66.96,67.05,0
20080701|2008-07-03 12:00,3,67.03,67.3,66.98,67.26,0
20080701|2008-07-03 12:30,3,67.25,67.5,67.22,67.5,0
20080701|2008-07-03 13:00,3,67.77,67.77,67.77,67.77,0
20080701|2008-07-03 13:30,3,67.33,67.33,67.33,67.33,0
20080701|2008-07-04 13:30,4,67.33,67.33,67.33,67.33,0
20080701|2008-07-06 18:00,7,66.5,66.5,66.45,66.45,0
20080701|2008-07-06 23:00,7,66,66,66,66,0
20080701|2008-07-07 01:30,7,66.1,66.11,66.1,66.11,0
20080701|2008-07-07 02:00,7,65.95,65.95,65.95,65.95,0
20080701|2008-07-07 03:00,7,65.9,65.9,65.9,65.9,0
20080701|2008-07-07 03:30,7,65.87,65.97,65.87,65.97,0
20080701|2008-07-07 05:30,7,65.97,65.97,65.97,65.97,0
20080701|2008-07-07 09:30,7,65.45,65.45,64.89,64.91,1
20080701|2008-07-07 10:00,7,64.96,65.15,64.85,64.95,0
20080701|2008-07-07 10:30,7,64.85,64.85,64.42,64.44,0
20080701|2008-07-07 11:00,7,64.33,65.03,64,64.3,0
20080701|2008-07-07 11:30,7,64.33,65,64.31,65,0
20080701|2008-07-07 12:00,7,64.75,64.76,64.43,64.51,0
20080701|2008-07-07 12:30,7,64.47,64.65,64.4,64.63,0
20080701|2008-07-07 13:00,7,64.63,65.3,64.57,65.04,0
20080701|2008-07-07 13:30,7,64.89,64.89,64.89,64.89,0
20080701|2008-07-07 18:00,8,64.5,64.5,64.5,64.5,0
20080701|2008-07-08 04:30,8,64.39,64.39,64.3,64.3,0
20080701|2008-07-08 05:30,8,63.9,63.9,63.9,63.9,0
20080701|2008-07-08 09:30,8,63.88,63.88,62.73,63,0
20080701|2008-07-08 10:00,8,63.03,63.1,62.7,62.96,0
20080701|2008-07-08 10:30,8,63.11,63.11,63.11,63.11,0
20080701|2008-07-08 11:00,8,63.45,63.45,63.45,63.45,0
20080701|2008-07-08 11:30,8,63.36,63.36,63.21,63.21,0
20080701|2008-07-08 12:00,8,63.77,63.77,63.6,63.6,0
20080701|2008-07-08 12:30,8,63.59,63.79,63.44,63.79,0
20080701|2008-07-08 13:00,8,63.8,63.8,63.5,63.5,0
20080701|2008-07-08 13:30,8,63.38,63.38,63.38,63.38,0
20080701|2008-07-08 18:00,9,63.41,63.41,63.41,63.41,0
20080701|2008-07-09 01:30,9,64.35,64.35,64.35,64.35,0
20080701|2008-07-09 03:30,9,64.35,64.35,64.35,64.35,0
20080701|2008-07-09 09:30,9,64.4,64.4,63.73,63.76,0
20080701|2008-07-09 10:30,9,63.46,63.51,63.37,63.48,0
20080701|2008-07-09 11:00,9,63.55,63.65,63.33,63.33,0
20080701|2008-07-09 11:30,9,63.59,63.77,63.59,63.77,0
20080701|2008-07-09 12:00,9,63.77,63.78,63.77,63.77,0
20080701|2008-07-09 12:30,9,63.53,63.53,63.53,63.53,0
20080701|2008-07-09 13:00,9,63.65,63.66,63.65,63.66,0
20080701|2008-07-09 13:30,9,63.78,63.78,63.78,63.78,0
20080701|2008-07-09 18:30,10,64,64,64,64,0
20080701|2008-07-09 19:00,10,64.1,64.1,64.1,64.1,0
20080701|2008-07-09 20:30,10,64.1,64.1,64.1,64.1,0
20080701|2008-07-09 21:00,10,64.1,64.2,64.1,64.2,0
20080701|2008-07-09 21:30,10,64.2,64.2,64.2,64.2,0
20080701|2008-07-09 23:00,10,64.05,64.05,64.05,64.05,0
20080701|2008-07-09 23:30,10,64.05,64.05,64.02,64.02,0
20080701|2008-07-10 09:30,10,64.28,64.28,63.92,63.92,0
20080701|2008-07-10 10:00,10,63.98,63.98,63.98,63.98,0
20080701|2008-07-10 10:30,10,63.97,63.97,63.97,63.97,0
20080701|2008-07-10 11:00,10,64.02,64.02,64.02,64.02,0
20080701|2008-07-10 11:30,10,64.03,64.03,64.03,64.03,0
20080701|2008-07-10 12:00,10,64.19,64.25,64.19,64.25,0
20080701|2008-07-10 12:30,10,64.4,64.4,64.38,64.4,0
20080701|2008-07-10 13:00,10,64.43,64.45,64.43,64.45,0
20080701|2008-07-10 13:30,10,64.45,64.45,64.45,64.45,0
20080701|2008-07-11 05:30,11,65.58,65.59,65.5,65.5,0
20080701|2008-07-11 09:30,11,66.03,66.03,65.35,65.35,0
20080701|2008-07-11 10:00,11,64.5,64.5,64.5,64.5,0
20080701|2008-07-11 10:30,11,64.79,64.96,64.28,64.28,0
20080701|2008-07-11 13:30,11,64.48,64.48,64.48,64.48,0
20080701|2008-07-14 02:00,14,63.76,63.8,63.76,63.8,0
20080701|2008-07-14 10:00,14,63.75,63.75,63.75,63.75,0
20080701|2008-07-14 10:30,14,63.7,63.7,63.7,63.7,0
20080701|2008-07-14 13:30,14,63.63,63.63,63.63,63.63,0
20080801|2008-05-04 18:00,5,57.5,57.5,57.5,57.5,0
20080801|2008-05-04 20:00,5,57.57,58.45,57.57,58.16,0
20080801|2008-05-04 20:30,5,58.12,58.16,58.12,58.16,0
20080801|2008-05-05 02:30,5,58.08,58.08,58.08,58.08,0
20080801|2008-05-05 04:30,5,58.22,58.22,58.22,58.22,0
20080801|2008-05-05 05:30,5,58.02,58.02,58.02,58.02,0
20080801|2008-05-05 09:30,5,58.45,58.45,57.67,57.93,0
20080801|2008-05-05 10:00,5,57.81,58.49,57.81,58.31,0
20080801|2008-05-05 10:30,5,58.26,58.26,57.9,57.99,0
20080801|2008-05-05 11:00,5,57.9,58.02,57.8,57.8,0
20080801|2008-05-05 11:30,5,57.82,57.84,57.75,57.84,0
20080801|2008-05-05 12:00,5,57.77,57.78,57.71,57.78,0
20080801|2008-05-05 12:30,5,57.72,57.78,57.57,57.78,0
20080801|2008-05-05 13:00,5,57.94,57.94,57.73,57.76,0
20080801|2008-05-05 13:30,5,57.69,57.69,57.69,57.69,0
20080801|2008-05-05 18:00,6,57.67,57.72,57.67,57.67,0
20080801|2008-05-05 20:00,6,58.32,58.32,58.32,58.32,0
20080801|2008-05-05 21:30,6,58.32,58.32,58.32,58.32,0
20080801|2008-05-05 22:00,6,58.27,58.27,58.27,58.27,0
20080801|2008-05-06 02:00,6,58.24,58.24,58.24,58.24,0
20080801|2008-05-06 05:00,6,58.29,58.29,58.29,58.29,0
20080801|2008-05-06 09:30,6,58.64,59.5,58.53,59.45,0
20080801|2008-05-06 10:00,6,59.4,59.55,59.28,59.43,3
20080801|2008-05-06 10:30,6,59.4,59.42,59.34,59.34,0
20080801|2008-05-06 11:00,6,59.47,59.47,59.05,59.05,1
20080801|2008-05-06 11:30,6,59.05,59.05,58.81,58.81,0
20080801|2008-05-06 12:00,6,58.99,58.99,58.66,58.81,0
20080801|2008-05-06 12:30,6,58.74,58.88,58.62,58.62,0
20080801|2008-05-06 13:00,6,58.55,58.58,57.95,58.01,0
20080801|2008-05-06 13:30,6,58.13,58.13,58.13,58.13,0
20080801|2008-05-06 18:00,7,57.95,58,57.95,58,0
20080801|2008-05-06 22:00,7,58,58,58,58,0
20080801|2008-05-06 22:30,7,57.99,57.99,57.99,57.99,0
20080801|2008-05-07 01:30,7,57.88,57.88,57.88,57.88,0
20080801|2008-05-07 05:30,7,58.04,58.04,58,58,0
20080801|2008-05-07 09:30,7,57.98,58.43,57.98,58.36,1
20080801|2008-05-07 10:00,7,58.33,58.33,58.28,58.3,0
20080801|2008-05-07 10:30,7,58.34,58.7,58.34,58.63,0
20080801|2008-05-07 11:00,7,58.7,58.7,58.56,58.67,0
20080801|2008-05-07 11:30,7,58.62,58.64,58.33,58.62,0
20080801|2008-05-07 12:00,7,58.78,59.46,58.78,59.46,0
20080801|2008-05-07 12:30,7,59.32,59.53,59.32,59.44,0
20080801|2008-05-07 13:00,7,59.31,59.51,59.31,59.36,0
20080801|2008-05-07 13:30,7,59.47,59.47,59.47,59.47,0
20080801|2008-05-07 18:00,8,59.91,59.91,59.91,59.91,0
20080801|2008-05-07 20:30,8,59.58,59.58,59.57,59.57,0
20080801|2008-05-07 21:30,8,58.87,58.87,58.87,58.87,0
20080801|2008-05-07 22:00,8,58.8,58.91,58.8,58.91,0
20080801|2008-05-07 23:00,8,59.43,59.44,59.43,59.44,0
20080801|2008-05-08 01:30,8,59.1,59.1,58.99,58.99,0
20080801|2008-05-08 02:00,8,58.93,59.09,58.89,59.09,0
20080801|2008-05-08 09:30,8,59.42,59.88,59.42,59.61,0
20080801|2008-05-08 10:00,8,59.58,59.9,59.56,59.56,0
20080801|2008-05-08 10:30,8,59.68,59.77,59.67,59.72,0
20080801|2008-05-08 11:00,8,59.78,59.78,59.75,59.76,0
20080801|2008-05-08 11:30,8,59.72,59.82,59.72,59.82,0
20080801|2008-05-08 12:00,8,59.8,59.88,59.8,59.84,0
20080801|2008-05-08 12:30,8,59.87,59.87,59.86,59.86,0
20080801|2008-05-08 13:00,8,59.56,59.64,59.41,59.64,2
20080801|2008-05-08 13:30,8,59.87,59.87,59.87,59.87,0
20080801|2008-05-08 21:30,9,59.46,59.46,59.41,59.41,0
20080801|2008-05-08 23:30,9,59.66,59.66,59.66,59.66,0
20080801|2008-05-09 02:00,9,59.53,60.01,59.53,60.01,0
20080801|2008-05-09 03:30,9,60.05,60.08,60.05,60.08,0
20080801|2008-05-09 05:30,9,60.24,60.24,60.24,60.24,0
20080801|2008-05-09 09:30,9,61.61,62.2,61.61,61.84,0
20080801|2008-05-09 10:00,9,61.75,61.75,61.38,61.43,1
20080801|2008-05-09 10:30,9,61.35,61.66,61.34,61.63,0
20080801|2008-05-09 11:00,9,61.66,61.83,61.66,61.83,0
20080801|2008-05-09 11:30,9,61.84,61.88,61.8,61.81,0
20080801|2008-05-09 12:00,9,61.85,62.36,61.83,62.29,0
20080801|2008-05-09 12:30,9,62.12,62.15,61.74,61.85,0
20080801|2008-05-09 13:00,9,61.84,62.34,61.79,62.34,0
20080801|2008-05-09 13:30,9,62.33,62.33,62.33,62.33,0
20080801|2008-05-11 18:00,12,62.83,62.83,62.83,62.83,0
20080801|2008-05-11 19:00,12,62.83,62.83,62.83,62.83,0
20080801|2008-05-11 20:00,12,62.81,62.81,62.81,62.81,0
20080801|2008-05-12 00:00,12,62.65,62.65,62.65,62.65,0
20080801|2008-05-12 01:30,12,62.32,62.32,62.32,62.32,0
20080801|2008-05-12 04:30,12,62.45,62.45,62.45,62.45,0
20080801|2008-05-12 09:30,12,62.6,62.6,62.42,62.48,0
20080801|2008-05-12 10:00,12,62.37,62.41,62.3,62.4,0
20080801|2008-05-12 10:30,12,62.29,62.3,62.2,62.22,1
20080801|2008-05-12 11:00,12,62.07,62.15,61.85,61.99,0
20080801|2008-05-12 11:30,12,61.99,62,61.83,61.83,0
20080801|2008-05-12 12:00,12,61.83,61.83,61.58,61.58,0
20080801|2008-05-12 12:30,12,61.52,61.79,61.46,61.67,0
20080801|2008-05-12 13:00,12,61.69,61.69,61.41,61.5,0
20080801|2008-05-12 13:30,12,61.61,61.61,61.61,61.61,0
20080801|2008-05-12 18:00,13,61.43,61.43,61.43,61.43,0
20080801|2008-05-12 19:00,13,61.1,61.21,61.1,61.21,0
20080801|2008-05-12 20:00,13,61.31,61.31,61.23,61.23,0
20080801|2008-05-12 20:30,13,61.53,61.53,61.47,61.47,0
20080801|2008-05-12 21:00,13,61.53,61.57,61.53,61.53,0
20080801|2008-05-13 02:00,13,61.6,61.6,61.6,61.6,0
20080801|2008-05-13 02:30,13,61.73,61.73,61.73,61.73,0
20080801|2008-05-13 04:30,13,61.78,61.78,61.78,61.78,0
20080801|2008-05-13 09:30,13,61.52,62.13,61.43,62.13,0
20080801|2008-05-13 10:00,13,61.93,62.29,61.84,62.2,1
20080801|2008-05-13 10:30,13,62.21,62.56,62.2,62.2,0
20080801|2008-05-13 11:00,13,62.25,62.25,61.89,62.04,0
20080801|2008-05-13 11:30,13,61.98,62.06,61.88,62.06,0
20080801|2008-05-13 12:00,13,61.91,61.91,61.85,61.86,0
20080801|2008-05-13 12:30,13,61.89,62.16,61.89,62.16,0
20080801|2008-05-13 13:00,13,62.18,62.52,62.18,62.46,0
20080801|2008-05-13 13:30,13,62.43,62.43,62.43,62.43,0
20080801|2008-05-13 18:00,14,62.31,62.31,62.31,62.31,0
20080801|2008-05-13 20:00,14,62.35,62.35,62.35,62.35,0
20080801|2008-05-14 00:00,14,62.56,62.56,62.56,62.56,0
20080801|2008-05-14 01:00,14,62.56,62.56,62.56,62.56,0
20080801|2008-05-14 01:30,14,62.7,62.7,62.7,62.7,0
20080801|2008-05-14 09:30,14,62.4,62.4,61.72,61.85,0
20080801|2008-05-14 10:00,14,61.9,62.2,61.9,62.2,0
20080801|2008-05-14 10:30,14,62.2,62.22,62.03,62.05,0
20080801|2008-05-14 11:00,14,61.81,62.03,61.81,61.94,0
20080801|2008-05-14 11:30,14,61.88,61.95,61.65,61.71,0
20080801|2008-05-14 12:00,14,61.7,61.95,61.7,61.92,0
20080801|2008-05-14 12:30,14,62.02,62.02,61.72,61.72,0
20080801|2008-05-14 13:00,14,61.86,61.88,61.72,61.86,0
20080801|2008-05-14 13:30,14,61.82,61.82,61.82,61.82,0
20080801|2008-05-14 22:00,15,61.4,61.45,61.3,61.3,0
20080801|2008-05-15 01:30,15,61.32,61.32,61.23,61.32,0
20080801|2008-05-15 09:30,15,61.59,62.08,61.42,62.08,0
20080801|2008-05-15 10:00,15,61.97,62.01,61.83,61.92,0
20080801|2008-05-15 10:30,15,61.83,61.97,61.38,61.42,0
20080801|2008-05-15 11:00,15,61.44,61.73,60.47,60.49,0
20080801|2008-05-15 11:30,15,60.3,60.32,59.36,59.75,1
20080801|2008-05-15 12:00,15,59.56,59.63,59.54,59.63,0
20080801|2008-05-15 12:30,15,59.62,60.34,59.53,60.27,0
20080801|2008-05-15 13:00,15,60.48,60.49,60.33,60.33,0
20080801|2008-05-15 13:30,15,60.36,60.36,60.36,60.36,0
20080801|2008-05-15 18:00,16,60.91,60.92,60.91,60.92,0
20080801|2008-05-16 00:00,16,60.89,60.89,60.89,60.89,0
20080801|2008-05-16 00:30,16,60.89,60.89,60.89,60.89,0
20080801|2008-05-16 01:00,16,60.89,60.89,60.89,60.89,0
20080801|2008-05-16 02:00,16,60.89,60.94,60.89,60.89,0
20080801|2008-05-16 03:00,16,60.94,60.94,60.94,60.94,0
20080801|2008-05-16 03:30,16,60.92,60.92,60.9,60.9,0
20080801|2008-05-16 04:00,16,61.2,61.2,61.2,61.2,0
20080801|2008-05-16 09:30,16,62.7,62.78,62.29,62.59,1
20080801|2008-05-16 10:00,16,62.62,62.68,62.41,62.55,0
20080801|2008-05-16 10:30,16,62.52,62.68,62.45,62.48,0
20080801|2008-05-16 11:00,16,62.33,62.4,62.28,62.28,0
20080801|2008-05-16 11:30,16,62.35,62.37,62.31,62.36,0
20080801|2008-05-16 12:00,16,62,62.14,61.7,61.75,0
20080801|2008-05-16 12:30,16,62.17,62.18,61.78,62.11,0
20080801|2008-05-16 13:00,16,62.16,62.52,62.16,62.26,0
20080801|2008-05-16 13:30,16,62.18,62.18,62.18,62.18,0
20080801|2008-05-18 18:30,19,61.42,61.43,61.42,61.43,0
20080801|2008-05-18 19:30,19,61.91,61.91,61.91,61.91,0
20080801|2008-05-18 20:30,19,61.69,61.69,61.69,61.69,0
20080801|2008-05-18 21:00,19,61.69,61.69,61.69,61.69,0
20080801|2008-05-18 21:30,19,61.5,61.5,61.46,61.46,0
20080801|2008-05-18 22:00,19,61.46,61.46,61.46,61.46,0
20080801|2008-05-18 22:30,19,61.52,61.52,61.52,61.52,0
20080801|2008-05-19 00:30,19,61.38,61.43,61.38,61.43,0
20080801|2008-05-19 02:30,19,61.43,61.43,61.43,61.43,0
20080801|2008-05-19 09:30,19,61.41,61.41,59.91,60.53,0
20080801|2008-05-19 10:00,19,60.58,60.67,60.26,60.36,1
20080801|2008-05-19 10:30,19,60.41,60.41,60.3,60.3,0
20080801|2008-05-19 11:00,19,60.33,60.6,60.33,60.54,0
20080801|2008-05-19 11:30,19,60.53,60.6,60.45,60.59,0
20080801|2008-05-19 12:00,19,60.59,60.74,60.56,60.72,0
20080801|2008-05-19 12:30,19,60.77,61.09,60.72,60.95,0
20080801|2008-05-19 13:00,19,60.87,60.96,60.58,60.59,0
20080801|2008-05-19 13:30,19,60.54,60.54,60.54,60.54,0
20080801|2008-05-20 02:00,20,60.47,60.47,60.47,60.47,0
20080801|2008-05-20 09:30,20,61.3,62.33,61.3,62.13,3
20080801|2008-05-20 10:00,20,62.27,62.29,61.73,61.73,0
20080801|2008-05-20 10:30,20,61.7,61.98,61.56,61.98,0
20080801|2008-05-20 11:00,20,62.01,62.01,61.8,61.87,0
20080801|2008-05-20 11:30,20,61.94,61.94,61.86,61.94,0
20080801|2008-05-20 12:00,20,62.02,62.1,61.82,61.82,0
20080801|2008-05-20 12:30,20,61.76,61.81,61.28,61.47,0
20080801|2008-05-20 13:00,20,61.61,61.64,61.34,61.47,0
20080801|2008-05-20 13:30,20,61.35,61.35,61.35,61.35,0
20080801|2008-05-20 20:00,21,60.97,60.97,60.97,60.97,0
20080801|2008-05-21 03:00,21,61.2,61.2,61.2,61.2,0
20080801|2008-05-21 03:30,21,61.25,61.25,61.15,61.15,0
20080801|2008-05-21 04:00,21,61.39,61.39,61.3,61.3,0
20080801|2008-05-21 05:00,21,61.55,61.55,61.55,61.55,0
20080801|2008-05-21 05:30,21,61.68,61.83,61.68,61.83,0
20080801|2008-05-21 09:30,21,61.63,62.12,61.63,61.9,0
20080801|2008-05-21 10:00,21,62.05,62.5,62.05,62.33,0
20080801|2008-05-21 10:30,21,62.51,63.64,62.51,63.44,0
20080801|2008-05-21 11:00,21,63.37,63.52,63.33,63.52,0
20080801|2008-05-21 11:30,21,63.47,63.7,63.42,63.67,0
20080801|2008-05-21 12:00,21,63.75,63.78,63.24,63.41,0
20080801|2008-05-21 12:30,21,63.41,63.81,63.41,63.78,0
20080801|2008-05-21 13:00,21,63.6,63.62,63.42,63.53,0
20080801|2008-05-21 13:30,21,63.58,63.58,63.58,63.58,0
20080801|2008-05-21 18:00,22,63.72,63.72,63.72,63.72,0
20080801|2008-05-21 19:30,22,63.78,63.78,63.78,63.78,0
20080801|2008-05-21 20:00,22,63.78,64,63.72,64,0
20080801|2008-05-21 20:30,22,64,64,64,64,0
20080801|2008-05-21 21:30,22,63.59,63.7,63.59,63.7,0
20080801|2008-05-21 23:30,22,63.62,63.62,63.62,63.62,0
20080801|2008-05-22 00:00,22,63.72,63.8,63.72,63.8,0
20080801|2008-05-22 01:00,22,63.72,63.82,63.72,63.73,0
20080801|2008-05-22 01:30,22,63.73,63.73,63.73,63.73,0
20080801|2008-05-22 02:00,22,63.83,63.93,63.73,63.82,0
20080801|2008-05-22 02:30,22,63.82,63.82,63.73,63.78,0
20080801|2008-05-22 03:00,22,63.78,63.78,63.7,63.7,0
20080801|2008-05-22 03:30,22,63.86,63.86,63.86,63.86,0
20080801|2008-05-22 04:00,22,63.83,63.83,63.83,63.83,0
20080801|2008-05-22 04:30,22,63.83,63.83,63.82,63.82,0
20080801|2008-05-22 05:30,22,63.82,63.82,63.82,63.82,0
20080801|2008-05-22 06:00,22,63.82,63.82,63.82,63.82,0
20080801|2008-05-22 09:30,22,63.6,63.7,62.65,63.09,1
20080801|2008-05-22 10:00,22,63.3,63.37,62.87,62.87,0
20080801|2008-05-22 10:30,22,62.91,63.06,62.85,63,1
20080801|2008-05-22 11:00,22,62.81,63.02,62.81,62.95,0
20080801|2008-05-22 11:30,22,62.82,62.82,61.17,61.86,2
20080801|2008-05-22 12:00,22,61.85,62.59,61.85,62.23,1
20080801|2008-05-22 12:30,22,62.29,62.87,61.99,62.42,0
20080801|2008-05-22 13:00,22,61.86,61.9,61.75,61.9,0
20080801|2008-05-22 13:30,22,62.15,62.15,62.15,62.15,0
20080801|2008-05-23 00:30,23,62.58,62.59,62.58,62.59,0
20080801|2008-05-23 02:00,23,62.7,62.7,62.7,62.7,0
20080801|2008-05-23 05:30,23,63.26,63.3,63.26,63.3,0
20080801|2008-05-23 09:30,23,63.3,64.52,63.17,64.52,3
20080801|2008-05-23 10:00,23,64.57,64.57,64.05,64.17,1
20080801|2008-05-23 10:30,23,64.3,64.3,63.85,64.15,2
20080801|2008-05-23 11:00,23,64.08,64.22,64.08,64.2,0
20080801|2008-05-23 11:30,23,64.2,64.2,64.08,64.09,0
20080801|2008-05-23 12:00,23,64.11,64.11,63.76,63.84,0
20080801|2008-05-23 12:30,23,63.8,63.89,63.74,63.74,0
20080801|2008-05-23 13:00,23,63.53,64.1,63.53,63.99,0
20080801|2008-05-23 13:30,23,63.85,63.85,63.85,63.85,0
20080801|2008-05-26 18:30,27,64.55,64.55,64.55,64.55,0
20080801|2008-05-27 02:00,27,65.03,65.03,65.03,65.03,0
20080801|2008-05-27 02:30,27,64.99,64.99,64.99,64.99,0
20080801|2008-05-27 03:00,27,65.06,65.06,65.06,65.06,0
20080801|2008-05-27 04:00,27,65.07,65.08,65.07,65.08,0
20080801|2008-05-27 04:30,27,65.08,65.08,65.08,65.08,0
20080801|2008-05-27 05:30,27,65.11,65.11,65.07,65.07,0
20080801|2008-05-27 09:30,27,64.49,64.49,63.62,63.71,0
20080801|2008-05-27 10:00,27,63.63,64.04,63.44,64.04,2
20080801|2008-05-27 10:30,27,64,64,63.41,63.59,0
20080801|2008-05-27 11:00,27,63.83,63.86,63.35,63.56,0
20080801|2008-05-27 11:30,27,63.44,63.49,63.13,63.36,0
20080801|2008-05-27 12:00,27,63.4,63.49,63.35,63.42,0
20080801|2008-05-27 12:30,27,63.43,63.43,62.9,63,0
20080801|2008-05-27 13:00,27,62.9,62.9,61.9,62.35,0
20080801|2008-05-27 13:30,27,62.53,62.53,62.53,62.53,0
20080801|2008-05-27 20:30,28,62.94,62.94,62.94,62.94,0
20080801|2008-05-28 00:00,28,62.95,62.95,62.92,62.92,0
20080801|2008-05-28 02:30,28,63.03,63.03,63.03,63.03,0
20080801|2008-05-28 03:00,28,62.52,62.6,62.52,62.6,0
20080801|2008-05-28 03:30,28,62.56,62.56,62.5,62.56,0
20080801|2008-05-28 04:00,28,62.56,62.58,62.56,62.58,0
20080801|2008-05-28 05:30,28,62.08,62.08,62.07,62.07,0
20080801|2008-05-28 09:30,28,62.41,63.19,62.36,62.36,1
20080801|2008-05-28 10:00,28,62.38,62.62,62.25,62.55,0
20080801|2008-05-28 10:30,28,62.51,62.71,62.37,62.46,0
20080801|2008-05-28 11:00,28,62.49,62.7,62.43,62.67,0
20080801|2008-05-28 11:30,28,62.66,63.07,62.65,63.07,0
20080801|2008-05-28 12:00,28,63.11,63.41,62.85,62.9,0
20080801|2008-05-28 12:30,28,62.9,63.23,62.6,62.81,0
20080801|2008-05-28 13:00,28,62.88,63.07,62.85,62.97,0
20080801|2008-05-28 13:30,28,62.98,62.98,62.98,62.98,0
20080801|2008-05-28 19:30,29,62.53,62.53,62.53,62.53,0
20080801|2008-05-28 21:00,29,62.78,62.78,62.78,62.78,0
20080801|2008-05-29 02:00,29,62.87,62.87,62.87,62.87,0
20080801|2008-05-29 02:30,29,62.43,62.43,62.3,62.3,0
20080801|2008-05-29 09:30,29,62.27,63,62.01,62.07,0
20080801|2008-05-29 10:00,29,62.09,62.38,61.48,61.59,0
20080801|2008-05-29 10:30,29,61.55,61.55,60.9,61.2,0
20080801|2008-05-29 11:00,29,61.1,61.1,60.87,61.04,0
20080801|2008-05-29 11:30,29,60.99,61.06,60.71,60.8,2
20080801|2008-05-29 12:00,29,60.79,61,60.48,60.85,3
20080801|2008-05-29 12:30,29,60.98,61.19,60.81,61.19,1
20080801|2008-05-29 13:00,29,60.86,60.94,60.68,60.68,1
20080801|2008-05-29 13:30,29,60.65,60.65,60.65,60.65,0
20080801|2008-05-29 18:00,30,60.65,60.65,60.45,60.55,0
20080801|2008-05-29 19:00,30,60.65,60.65,60.65,60.65,0
20080801|2008-05-29 19:30,30,60.65,60.65,60.65,60.65,0
20080801|2008-05-29 20:00,30,60.55,60.55,60.55,60.55,0
20080801|2008-05-29 20:30,30,60.55,60.55,60.55,60.55,0
20080801|2008-05-29 21:00,30,60.55,60.55,60.55,60.55,0
20080801|2008-05-29 22:00,30,60.4,60.4,60.4,60.4,0
20080801|2008-05-29 23:00,30,60.35,60.4,60.35,60.4,0
20080801|2008-05-30 00:00,30,60.42,60.59,60.42,60.59,0
20080801|2008-05-30 01:30,30,60.49,60.49,60.49,60.49,0
20080801|2008-05-30 02:00,30,60.15,60.15,60.09,60.09,0
20080801|2008-05-30 03:30,30,60.54,60.54,60.34,60.34,0
20080801|2008-05-30 04:00,30,60.34,60.4,60.34,60.4,0
20080801|2008-05-30 04:30,30,60.4,60.4,60.4,60.4,0
20080801|2008-05-30 05:00,30,60,60,60,60,0
20080801|2008-05-30 09:30,30,60.2,61.04,60.15,60.95,1
20080801|2008-05-30 10:00,30,60.89,60.92,60.64,60.87,0
20080801|2008-05-30 10:30,30,60.97,61.23,60.97,61.23,0
20080801|2008-05-30 11:00,30,61.33,61.34,61.28,61.29,0
20080801|2008-05-30 11:30,30,61.24,61.24,61.08,61.08,0
20080801|2008-05-30 12:00,30,61.15,61.26,61.15,61.17,0
20080801|2008-05-30 12:30,30,61.46,61.53,61.39,61.5,0
20080801|2008-05-30 13:00,30,61.5,61.55,61.34,61.34,0
20080801|2008-05-30 13:30,30,61.66,61.66,61.66,61.66,0
20080801|2008-06-01 21:30,2,61.57,61.57,61.55,61.55,0
20080801|2008-06-02 02:00,2,61.35,61.35,61.35,61.35,0
20080801|2008-06-02 05:30,2,61.34,61.34,61.27,61.27,0
20080801|2008-06-02 09:30,2,61.54,62.11,61.54,62.11,1
20080801|2008-06-02 10:00,2,62.15,62.47,62.15,62.28,1
20080801|2008-06-02 10:30,2,62.09,62.46,62.09,62.37,0
20080801|2008-06-02 11:00,2,61.89,61.89,61.88,61.88,0
20080801|2008-06-02 11:30,2,61.87,61.95,61.85,61.86,0
20080801|2008-06-02 12:30,2,62.1,62.14,62.1,62.14,0
20080801|2008-06-02 13:00,2,61.9,62.14,61.72,62.14,0
20080801|2008-06-02 13:30,2,62.06,62.06,62.06,62.06,0
20080801|2008-06-02 18:30,3,61.65,61.65,61.65,61.65,0
20080801|2008-06-02 19:00,3,61.65,61.65,61.65,61.65,0
20080801|2008-06-03 02:00,3,62.06,62.06,62.06,62.06,0
20080801|2008-06-03 09:30,3,61.76,62.24,61.64,62.03,1
20080801|2008-06-03 10:00,3,62.15,62.22,61.88,62.22,1
20080801|2008-06-03 10:30,3,62.22,62.27,62.1,62.27,0
20080801|2008-06-03 11:00,3,62.16,62.28,62.16,62.28,0
20080801|2008-06-03 11:30,3,62.15,62.22,62.11,62.22,0
20080801|2008-06-03 12:00,3,62.04,62.04,61.73,61.94,0
20080801|2008-06-03 12:30,3,61.95,61.98,61.12,61.12,1
20080801|2008-06-03 13:00,3,61.02,61.18,60.81,61.11,2
20080801|2008-06-03 13:30,3,61.4,61.4,61.4,61.4,0
20080801|2008-06-03 18:30,4,61.1,61.22,61.1,61.22,0
20080801|2008-06-03 20:00,4,61.25,61.25,61.17,61.17,0
20080801|2008-06-04 02:00,4,61.12,61.12,61.12,61.12,0
20080801|2008-06-04 09:30,4,61.17,61.17,60.5,60.85,1
20080801|2008-06-04 10:00,4,60.71,60.88,60.65,60.88,1
20080801|2008-06-04 10:30,4,60.94,61.15,60.9,61.15,0
20080801|2008-06-04 11:00,4,61.2,61.25,60.94,61.14,0
20080801|2008-06-04 11:30,4,61.11,61.11,60.9,61.01,0
20080801|2008-06-04 12:00,4,60.96,60.96,60.8,60.8,0
20080801|2008-06-04 12:30,4,60.85,60.9,60.81,60.89,0
20080801|2008-06-04 13:00,4,60.92,60.97,60.71,60.91,1
20080801|2008-06-04 13:30,4,60.82,60.82,60.82,60.82,0
20080801|2008-06-04 18:00,5,60.94,61.11,60.94,61.11,0
20080801|2008-06-04 20:30,5,61,61,61,61,0
20080801|2008-06-04 21:30,5,60.9,60.9,60.9,60.9,0
20080801|2008-06-04 22:00,5,60.95,60.99,60.95,60.95,0
20080801|2008-06-04 22:30,5,61.03,61.03,61.03,61.03,0
20080801|2008-06-04 23:00,5,61.03,61.03,61.03,61.03,0
20080801|2008-06-05 02:00,5,61.26,61.26,61.23,61.23,0
20080801|2008-06-05 03:00,5,61.35,61.4,61.35,61.4,0
20080801|2008-06-05 03:30,5,61.55,61.55,61.5,61.55,0
20080801|2008-06-05 04:00,5,61.45,61.45,61.45,61.45,0
20080801|2008-06-05 04:30,5,61.6,61.6,61.58,61.58,0
20080801|2008-06-05 05:00,5,61.75,61.75,61.66,61.66,0
20080801|2008-06-05 05:30,5,61.75,61.75,61.67,61.75,0
20080801|2008-06-05 09:30,5,62.27,62.43,61.94,62.08,0
20080801|2008-06-05 10:00,5,62.21,62.8,62.19,62.8,0
20080801|2008-06-05 10:30,5,62.65,62.75,62.63,62.66,0
20080801|2008-06-05 11:00,5,62.55,62.68,62.49,62.54,1
20080801|2008-06-05 11:30,5,62.56,62.67,62.15,62.52,0
20080801|2008-06-05 12:00,5,62.58,62.72,62.26,62.48,0
20080801|2008-06-05 12:30,5,62.45,63.03,62.41,63.03,0
20080801|2008-06-05 13:00,5,62.96,63.1,62.92,63.05,0
20080801|2008-06-05 13:30,5,63.01,63.01,63.01,63.01,0
20080801|2008-06-05 18:00,6,63.4,63.41,63.32,63.41,0
20080801|2008-06-05 18:30,6,63.46,63.46,63.46,63.46,0
20080801|2008-06-05 19:30,6,63.56,63.56,63.56,63.56,0
20080801|2008-06-05 20:00,6,63.63,63.63,63.63,63.63,0
20080801|2008-06-05 21:30,6,63.27,63.27,63.26,63.26,0
20080801|2008-06-06 02:00,6,63.54,63.54,63.54,63.54,0
20080801|2008-06-06 02:30,6,63.66,63.66,63.66,63.66,0
20080801|2008-06-06 03:00,6,63.65,63.65,63.62,63.62,0
20080801|2008-06-06 03:30,6,63.75,63.91,63.75,63.89,0
20080801|2008-06-06 04:00,6,63.84,63.89,63.84,63.84,0
20080801|2008-06-06 04:30,6,63.84,63.84,63.84,63.84,0
20080801|2008-06-06 05:00,6,63.86,63.86,63.76,63.76,0
20080801|2008-06-06 05:30,6,63.86,63.86,63.76,63.76,0
20080801|2008-06-06 09:30,6,64.01,65.26,64.01,65.09,4
20080801|2008-06-06 10:00,6,65.11,65.31,64.87,64.89,1
20080801|2008-06-06 10:30,6,64.91,64.98,64.83,64.91,0
20080801|2008-06-06 11:00,6,64.87,65.05,64.68,64.97,0
20080801|2008-06-06 11:30,6,64.89,65.05,64.74,64.8,1
20080801|2008-06-06 12:00,6,64.83,65.42,64.83,65.4,0
20080801|2008-06-06 12:30,6,65.36,65.4,65.02,65.02,0
20080801|2008-06-06 13:00,6,64.98,65.2,64.55,64.72,0
20080801|2008-06-06 13:30,6,64.69,64.69,64.69,64.69,0
20080801|2008-06-08 18:30,9,65.15,65.17,65.15,65.17,0
20080801|2008-06-08 19:00,9,65.28,65.28,65.28,65.28,0
20080801|2008-06-08 19:30,9,65.3,65.3,65.3,65.3,0
20080801|2008-06-08 20:30,9,65.43,65.5,65.43,65.5,0
20080801|2008-06-08 21:00,9,65.5,65.5,65.5,65.5,0
20080801|2008-06-08 22:00,9,65.57,65.57,65.57,65.57,0
20080801|2008-06-08 22:30,9,65.49,65.5,65.49,65.5,0
20080801|2008-06-08 23:00,9,65.55,65.55,65.55,65.55,0
20080801|2008-06-08 23:30,9,65.55,65.55,65.55,65.55,0
20080801|2008-06-09 00:30,9,65.18,65.18,65.18,65.18,0
20080801|2008-06-09 01:30,9,65.19,65.19,65.19,65.19,0
20080801|2008-06-09 02:00,9,65.24,65.55,65.24,65.55,0
20080801|2008-06-09 02:30,9,65.73,65.78,65.71,65.77,0
20080801|2008-06-09 03:00,9,65.79,65.8,65.75,65.75,0
20080801|2008-06-09 04:30,9,65.45,65.45,65.45,65.45,0
20080801|2008-06-09 05:00,9,65.35,65.35,65.34,65.34,0
20080801|2008-06-09 05:30,9,65.21,65.3,65.21,65.3,0
20080801|2008-06-09 09:30,9,65.51,65.7,64.92,65.28,1
20080801|2008-06-09 10:00,9,65.28,65.47,64.96,65.1,0
20080801|2008-06-09 10:30,9,65.2,65.28,64.76,65.11,2
20080801|2008-06-09 11:00,9,65.19,65.28,65.15,65.28,0
20080801|2008-06-09 11:30,9,65.37,65.44,65.29,65.34,0
20080801|2008-06-09 12:00,9,65.33,65.33,65.01,65.1,0
20080801|2008-06-09 12:30,9,65.15,65.15,64.89,64.89,0
20080801|2008-06-09 13:00,9,64.9,64.91,64.66,64.66,0
20080801|2008-06-09 13:30,9,64.64,64.64,64.64,64.64,0
20080801|2008-06-09 18:00,10,64.64,64.64,64.09,64.61,0
20080801|2008-06-09 19:30,10,64.87,64.98,64.84,64.84,0
20080801|2008-06-09 20:00,10,64.84,64.85,64.84,64.84,0
20080801|2008-06-09 21:30,10,64.81,64.81,64.81,64.81,0
20080801|2008-06-09 23:00,10,64.71,64.71,64.71,64.71,0
20080801|2008-06-10 01:30,10,64.71,64.71,64.71,64.71,0
20080801|2008-06-10 02:00,10,64.97,64.97,64.97,64.97,0
20080801|2008-06-10 02:30,10,64.67,64.67,64.46,64.46,0
20080801|2008-06-10 03:00,10,64.45,64.49,64.4,64.4,0
20080801|2008-06-10 03:30,10,64.4,64.4,64.37,64.37,0
20080801|2008-06-10 04:00,10,64.4,64.4,64.4,64.4,0
20080801|2008-06-10 05:00,10,64.3,64.3,64.28,64.28,0
20080801|2008-06-10 05:30,10,64.32,64.39,64.32,64.39,0
20080801|2008-06-10 09:30,10,64.87,65,64.07,64.25,0
20080801|2008-06-10 10:00,10,64.23,64.27,63,63.43,0
20080801|2008-06-10 10:30,10,63.47,63.47,62.73,62.73,0
20080801|2008-06-10 11:00,10,62.85,63.06,62.67,63.06,0
20080801|2008-06-10 11:30,10,63.04,63.5,63,63.5,0
20080801|2008-06-10 12:00,10,63.49,63.5,62.8,62.9,0
20080801|2008-06-10 12:30,10,62.9,63.17,62.9,63.04,1
20080801|2008-06-10 13:00,10,63.2,63.2,62.9,63.04,1
20080801|2008-06-10 13:30,10,63,63,63,63,0
20080801|2008-06-10 18:00,11,64.59,64.59,63.34,63.49,0
20080801|2008-06-10 19:30,11,63.03,64.1,63.03,64.1,0
20080801|2008-06-10 20:00,11,64.1,64.1,64.1,64.1,0
20080801|2008-06-10 20:30,11,63.29,63.29,63.27,63.27,0
20080801|2008-06-10 21:30,11,63.48,63.55,63.48,63.55,0
20080801|2008-06-10 22:30,11,63.57,63.57,63.57,63.57,0
20080801|2008-06-10 23:00,11,63.57,63.57,63.57,63.57,0
20080801|2008-06-11 02:00,11,63.98,64,63.95,63.98,0
20080801|2008-06-11 02:30,11,63.98,63.98,63.94,63.94,0
20080801|2008-06-11 04:00,11,63.87,63.96,63.86,63.96,0
20080801|2008-06-11 04:30,11,63.88,63.9,63.85,63.9,0
20080801|2008-06-11 05:30,11,64.08,64.1,64.08,64.1,0
20080801|2008-06-11 09:30,11,64.32,64.81,64.19,64.78,1
20080801|2008-06-11 10:00,11,64.78,64.9,64.59,64.7,1
20080801|2008-06-11 10:30,11,64.77,65.47,64.66,65.4,1
20080801|2008-06-11 11:00,11,65.42,65.46,65.04,65.11,0
20080801|2008-06-11 11:30,11,65.13,65.38,65.12,65.38,0
20080801|2008-06-11 12:00,11,65.05,65.42,64.97,65.42,0
20080801|2008-06-11 12:30,11,65.45,65.5,65.45,65.5,0
20080801|2008-06-11 13:00,11,65.46,65.46,64.97,65.27,0
20080801|2008-06-11 13:30,11,65.33,65.33,65.33,65.33,0
20080801|2008-06-11 18:00,12,65.4,65.75,65.37,65.53,0
20080801|2008-06-11 18:30,12,65.68,65.68,65.68,65.68,0
20080801|2008-06-11 19:00,12,65.7,65.7,65.7,65.7,0
20080801|2008-06-11 19:30,12,65.75,65.75,65.73,65.73,0
20080801|2008-06-11 20:00,12,65.78,66.04,65.78,65.9,0
20080801|2008-06-11 20:30,12,66.09,66.09,66.04,66.04,0
20080801|2008-06-11 21:00,12,65.8,65.8,65.8,65.8,0
20080801|2008-06-11 21:30,12,65.51,65.51,65.43,65.43,0
20080801|2008-06-11 22:00,12,65.41,65.42,65.34,65.35,0
20080801|2008-06-11 22:30,12,65.35,65.51,65.35,65.51,0
20080801|2008-06-11 23:00,12,65.51,65.51,65.47,65.47,0
20080801|2008-06-12 01:00,12,65.53,65.63,65.53,65.63,0
20080801|2008-06-12 01:30,12,65.53,65.53,65.53,65.53,0
20080801|2008-06-12 02:00,12,65.46,65.46,65.34,65.34,1
20080801|2008-06-12 02:30,12,65.45,65.56,65.45,65.56,0
20080801|2008-06-12 03:00,12,65.56,65.56,65.56,65.56,0
20080801|2008-06-12 03:30,12,65.62,65.62,65.62,65.62,0
20080801|2008-06-12 04:00,12,65.38,65.38,65.38,65.38,0
20080801|2008-06-12 04:30,12,65.33,65.33,64.93,64.93,0
20080801|2008-06-12 05:00,12,64.94,65.08,64.94,65.05,0
20080801|2008-06-12 05:30,12,65.05,65.05,64.84,64.84,0
20080801|2008-06-12 09:30,12,64.78,64.91,64.11,64.54,3
20080801|2008-06-12 10:00,12,64.53,65.03,64.47,64.83,0
20080801|2008-06-12 10:30,12,64.88,65.66,64.78,65.52,1
20080801|2008-06-12 11:00,12,65.57,65.95,65.51,65.78,1
20080801|2008-06-12 11:30,12,65.77,66.08,65.71,65.82,0
20080801|2008-06-12 12:00,12,65.82,66.02,65.68,65.7,0
20080801|2008-06-12 12:30,12,65.73,66.44,65.66,66.33,1
20080801|2008-06-12 13:00,12,66.33,66.8,66.18,66.59,0
20080801|2008-06-12 13:30,12,66.53,66.53,66.53,66.53,0
20080801|2008-06-12 18:00,13,66.47,66.53,66.38,66.53,0
20080801|2008-06-12 18:30,13,66.53,66.53,66.36,66.36,0
20080801|2008-06-12 19:00,13,66.42,66.42,66.2,66.2,0
20080801|2008-06-12 19:30,13,65.97,66.06,65.97,66.06,0
20080801|2008-06-12 21:30,13,66.68,66.68,66.68,66.68,0
20080801|2008-06-12 23:00,13,66.74,66.74,66.74,66.74,0
20080801|2008-06-12 23:30,13,66.81,66.81,66.8,66.8,0
20080801|2008-06-13 00:30,13,67,67,67,67,0
20080801|2008-06-13 01:30,13,66.94,67.5,66.94,67.49,0
20080801|2008-06-13 02:00,13,66.93,66.93,66.8,66.8,0
20080801|2008-06-13 02:30,13,66.66,66.66,66.62,66.62,0
20080801|2008-06-13 03:00,13,66.39,66.39,66.38,66.39,0
20080801|2008-06-13 04:00,13,66.44,66.59,66.42,66.59,0
20080801|2008-06-13 04:30,13,66.37,66.37,66.31,66.31,0
20080801|2008-06-13 05:30,13,66.34,66.34,66.34,66.34,0
20080801|2008-06-13 09:30,13,66.53,66.53,65.7,66,3
20080801|2008-06-13 10:00,13,65.93,66.19,65.7,66.07,6
20080801|2008-06-13 10:30,13,66.07,66.25,65.92,66.12,1
20080801|2008-06-13 11:00,13,66.13,66.36,66.02,66.11,0
20080801|2008-06-13 11:30,13,66.18,66.5,66,66.39,0
20080801|2008-06-13 12:00,13,66.38,66.75,66.22,66.48,1
20080801|2008-06-13 12:30,13,66.55,66.61,66.35,66.47,2
20080801|2008-06-13 13:00,13,66.53,66.63,66.36,66.59,0
20080801|2008-06-13 13:30,13,66.52,66.52,66.52,66.52,0
20080801|2008-06-15 18:00,16,66.85,67.03,66.56,67.03,0
20080801|2008-06-15 18:30,16,67,67.17,67,67.17,0
20080801|2008-06-15 19:00,16,67.2,67.39,67.2,67.39,0
20080801|2008-06-15 19:30,16,67.34,67.34,67.34,67.34,0
20080801|2008-06-15 20:00,16,66.95,67.02,66.8,67.02,0
20080801|2008-06-15 21:30,16,67.29,67.5,67.29,67.5,0
20080801|2008-06-15 22:00,16,67.37,67.37,67.37,67.37,0
20080801|2008-06-15 22:30,16,67.4,67.4,67.4,67.4,0
20080801|2008-06-15 23:00,16,67.46,67.46,67.06,67.06,0
20080801|2008-06-16 00:00,16,67.49,67.49,67.49,67.49,0
20080801|2008-06-16 00:30,16,67.53,67.53,67.53,67.53,0
20080801|2008-06-16 03:00,16,67.48,67.52,67.48,67.52,0
20080801|2008-06-16 03:30,16,67.52,67.52,67.52,67.52,0
20080801|2008-06-16 04:00,16,67.52,67.52,67.52,67.52,0
20080801|2008-06-16 04:30,16,67.53,67.6,67.52,67.6,0
20080801|2008-06-16 05:00,16,67.56,67.56,67.52,67.52,0
20080801|2008-06-16 09:30,16,68.8,68.92,67.38,67.63,1
20080801|2008-06-16 10:00,16,67.36,67.71,66.94,67.38,1
20080801|2008-06-16 10:30,16,67.35,67.45,67,67.06,0
20080801|2008-06-16 11:00,16,67.01,67.01,66.39,66.7,0
20080801|2008-06-16 11:30,16,66.53,66.67,66.46,66.64,0
20080801|2008-06-16 12:00,16,66.64,66.7,66.07,66.07,0
20080801|2008-06-16 12:30,16,66.13,66.21,65.77,66.13,1
20080801|2008-06-16 13:00,16,66.06,66.06,65.54,65.94,0
20080801|2008-06-16 13:30,16,65.99,65.99,65.99,65.99,0
20080801|2008-06-16 18:00,17,65.84,66.05,65.72,65.92,0
20080801|2008-06-16 18:30,17,66,66.03,65.93,66.03,0
20080801|2008-06-16 19:00,17,65.92,65.92,65.92,65.92,0
20080801|2008-06-16 20:00,17,65.8,65.8,65.74,65.74,0
20080801|2008-06-16 20:30,17,65.77,65.77,65.77,65.77,0
20080801|2008-06-16 21:00,17,65.82,65.82,65.82,65.82,0
20080801|2008-06-16 21:30,17,66,66,66,66,0
20080801|2008-06-16 22:00,17,66.08,66.16,66.08,66.16,0
20080801|2008-06-16 22:30,17,66.14,66.17,66.14,66.17,0
20080801|2008-06-16 23:00,17,66.25,66.25,66.25,66.25,0
20080801|2008-06-16 23:30,17,66.22,66.22,66.21,66.21,0
20080801|2008-06-17 00:30,17,66.25,66.25,66.2,66.2,0
20080801|2008-06-17 01:00,17,66.23,66.23,66.23,66.23,0
20080801|2008-06-17 01:30,17,66.3,66.3,66.3,66.3,0
20080801|2008-06-17 02:00,17,66.35,66.82,66.35,66.74,0
20080801|2008-06-17 02:30,17,66.74,66.8,66.74,66.76,0
20080801|2008-06-17 04:30,17,66.34,66.4,66.34,66.4,0
20080801|2008-06-17 05:00,17,66.4,66.4,66.17,66.21,0
20080801|2008-06-17 05:30,17,66.33,66.33,66.06,66.06,0
20080801|2008-06-17 09:30,17,65.83,66,65.09,65.54,2
20080801|2008-06-17 10:00,17,65.5,65.9,65.32,65.75,1
20080801|2008-06-17 10:30,17,65.8,66.06,65.69,66,0
20080801|2008-06-17 11:00,17,65.95,66.4,65.92,66.33,0
20080801|2008-06-17 11:30,17,66.22,66.4,66,66.12,0
20080801|2008-06-17 12:00,17,66.1,66.31,66.04,66.28,0
20080801|2008-06-17 12:30,17,66.21,66.31,66.07,66.07,0
20080801|2008-06-17 13:00,17,66.07,66.17,66.04,66.08,1
20080801|2008-06-17 13:30,17,66.15,66.15,66.15,66.15,0
20080801|2008-06-17 18:00,18,66.15,66.35,66.15,66.2,0
20080801|2008-06-17 19:00,18,66.2,66.2,66.2,66.2,0
20080801|2008-06-17 19:30,18,66.27,66.27,66.27,66.27,0
20080801|2008-06-17 20:30,18,66.45,66.45,66.45,66.45,0
20080801|2008-06-17 21:00,18,66.5,66.57,66.5,66.57,0
20080801|2008-06-17 21:30,18,66.5,66.5,66.5,66.5,0
20080801|2008-06-17 22:00,18,66.52,66.52,66.52,66.52,0
20080801|2008-06-17 22:30,18,66.55,66.55,66.55,66.55,0
20080801|2008-06-17 23:00,18,66.54,66.54,66.54,66.54,0
20080801|2008-06-18 00:30,18,66.6,66.6,66.6,66.6,0
20080801|2008-06-18 01:00,18,66.7,66.7,66.7,66.7,0
20080801|2008-06-18 01:30,18,66.4,66.4,66.4,66.4,0
20080801|2008-06-18 02:00,18,66.4,66.48,66.4,66.48,0
20080801|2008-06-18 02:30,18,66.5,66.58,66.41,66.55,0
20080801|2008-06-18 03:00,18,66.55,66.55,66.48,66.48,0
20080801|2008-06-18 03:30,18,66.48,66.48,66.48,66.48,0
20080801|2008-06-18 04:00,18,66.47,66.47,66.47,66.47,0
20080801|2008-06-18 04:30,18,66.47,66.47,66.27,66.35,0
20080801|2008-06-18 05:00,18,66.15,66.15,66.15,66.15,0
20080801|2008-06-18 05:30,18,66.06,66.29,66.06,66.29,0
20080801|2008-06-18 09:30,18,66.29,66.29,64.75,65.28,7
20080801|2008-06-18 10:00,18,65.26,65.5,65.1,65.23,2
20080801|2008-06-18 10:30,18,65.23,65.27,65.04,65.24,0
20080801|2008-06-18 11:00,18,65.3,65.55,65.28,65.39,0
20080801|2008-06-18 11:30,18,65.39,65.59,65.34,65.36,0
20080801|2008-06-18 12:00,18,65.44,65.62,65.41,65.45,1
20080801|2008-06-18 12:30,18,65.53,65.73,65.51,65.68,0
20080801|2008-06-18 13:00,18,65.77,65.91,65.76,65.82,0
20080801|2008-06-18 13:30,18,65.8,65.8,65.8,65.8,0
20080801|2008-06-18 18:00,19,65.8,66.01,65.79,65.79,0
20080801|2008-06-18 19:00,19,65.88,65.9,65.85,65.9,0
20080801|2008-06-18 19:30,19,65.9,65.94,65.9,65.94,0
20080801|2008-06-18 20:00,19,65.8,65.8,65.8,65.8,0
20080801|2008-06-18 21:00,19,65.83,65.83,65.83,65.83,0
20080801|2008-06-18 21:30,19,65.83,65.83,65.83,65.83,0
20080801|2008-06-18 23:00,19,65.72,65.72,65.72,65.72,0
20080801|2008-06-18 23:30,19,65.72,65.72,65.72,65.72,0
20080801|2008-06-19 02:00,19,65.59,65.59,65.54,65.54,0
20080801|2008-06-19 03:00,19,65.62,65.62,65.62,65.62,0
20080801|2008-06-19 03:30,19,65.65,65.65,65.65,65.65,0
20080801|2008-06-19 04:30,19,65.66,65.66,65.66,65.66,0
20080801|2008-06-19 05:00,19,65.65,65.69,65.63,65.65,0
20080801|2008-06-19 05:30,19,65.62,65.62,65.33,65.33,0
20080801|2008-06-19 06:00,19,65.31,65.31,65.31,65.31,0
20080801|2008-06-19 09:30,19,65.25,65.36,64.83,65.06,7
20080801|2008-06-19 10:00,19,65.03,65.06,64.65,64.84,1
20080801|2008-06-19 10:30,19,64.83,65.07,64.55,64.92,0
20080801|2008-06-19 11:00,19,64.94,64.95,64.59,64.61,1
20080801|2008-06-19 11:30,19,64.62,64.94,64.62,64.8,2
20080801|2008-06-19 12:00,19,64.77,64.83,63.84,63.97,3
20080801|2008-06-19 12:30,19,63.93,64.26,63.78,64.2,0
20080801|2008-06-19 13:00,19,64.19,64.64,64.12,64.56,2
20080801|2008-06-19 13:30,19,64.46,64.46,64.46,64.46,0
20080801|2008-06-19 18:00,20,64.15,64.24,64.06,64.08,0
20080801|2008-06-19 18:30,20,63.99,64,63.98,64,0
20080801|2008-06-19 19:00,20,63.98,63.98,63.98,63.98,0
20080801|2008-06-19 19:30,20,64.03,64.13,63.97,64.01,0
20080801|2008-06-19 20:00,20,63.97,63.98,63.86,63.93,0
20080801|2008-06-19 20:30,20,63.95,64,63.86,64,0
20080801|2008-06-19 21:00,20,63.93,63.93,63.93,63.93,0
20080801|2008-06-19 21:30,20,63.95,64.07,63.95,64.03,0
20080801|2008-06-19 22:30,20,64.08,64.08,64.03,64.03,0
20080801|2008-06-19 23:00,20,64.03,64.03,64.03,64.03,0
20080801|2008-06-19 23:30,20,64.02,64.02,64.02,64.02,0
20080801|2008-06-20 00:00,20,64.15,64.15,64.15,64.15,0
20080801|2008-06-20 01:00,20,64.09,64.11,64,64,0
20080801|2008-06-20 01:30,20,64.17,64.17,64.17,64.17,0
20080801|2008-06-20 02:00,20,64.17,64.17,64.12,64.15,0
20080801|2008-06-20 03:00,20,64.25,64.36,64.25,64.26,0
20080801|2008-06-20 03:30,20,64.26,64.27,64.26,64.27,0
20080801|2008-06-20 04:00,20,64.31,64.33,64.3,64.3,0
20080801|2008-06-20 04:30,20,64.3,64.37,64.3,64.37,0
20080801|2008-06-20 05:00,20,64.3,64.3,64.3,64.3,0
20080801|2008-06-20 05:30,20,64.3,64.38,64.23,64.23,0
20080801|2008-06-20 09:30,20,64.73,65.4,64.63,64.64,7
20080801|2008-06-20 10:00,20,64.64,64.8,64.31,64.53,3
20080801|2008-06-20 10:30,20,64.47,64.79,64.25,64.59,1
20080801|2008-06-20 11:00,20,64.59,64.75,64.45,64.7,0
20080801|2008-06-20 11:30,20,64.65,64.8,64.61,64.63,0
20080801|2008-06-20 12:00,20,64.69,64.7,64.43,64.7,0
20080801|2008-06-20 12:30,20,64.66,64.67,64.08,64.08,0
20080801|2008-06-20 13:00,20,64.09,64.39,64.08,64.29,0
20080801|2008-06-20 13:30,20,64.21,64.21,64.21,64.21,0
20080801|2008-06-22 18:00,23,64,64.05,63.5,63.8,0
20080801|2008-06-22 18:30,23,63.65,63.72,63.65,63.72,0
20080801|2008-06-22 19:00,23,63.58,63.8,63.55,63.8,0
20080801|2008-06-22 19:30,23,63.68,63.68,63.68,63.68,0
20080801|2008-06-22 20:00,23,63.89,63.89,63.89,63.89,0
20080801|2008-06-22 20:30,23,63.89,63.89,63.74,63.74,0
20080801|2008-06-22 21:00,23,63.89,63.89,63.8,63.82,0
20080801|2008-06-22 21:30,23,63.82,63.82,63.76,63.76,0
20080801|2008-06-22 22:00,23,63.8,63.81,63.75,63.81,0
20080801|2008-06-22 22:30,23,63.83,63.83,63.83,63.83,0
20080801|2008-06-22 23:00,23,63.91,63.95,63.91,63.95,0
20080801|2008-06-22 23:30,23,64,64.02,63.85,63.85,0
20080801|2008-06-23 00:00,23,63.88,63.88,63.88,63.88,0
20080801|2008-06-23 02:00,23,63.88,63.93,63.88,63.93,0
20080801|2008-06-23 02:30,23,63.93,64,63.82,63.82,0
20080801|2008-06-23 03:00,23,63.89,63.89,63.89,63.89,0
20080801|2008-06-23 03:30,23,63.92,63.92,63.92,63.92,0
20080801|2008-06-23 04:30,23,64,64,64,64,0
20080801|2008-06-23 05:00,23,63.85,63.85,63.82,63.82,0
20080801|2008-06-23 05:30,23,63.85,63.85,63.84,63.84,0
20080801|2008-06-23 06:00,23,63.85,63.85,63.85,63.85,0
20080801|2008-06-23 09:30,23,63.53,63.7,62.8,63.08,7
20080801|2008-06-23 10:00,23,63.12,63.59,63.1,63.59,0
20080801|2008-06-23 10:30,23,63.45,63.52,63.28,63.51,0
20080801|2008-06-23 11:00,23,63.51,64,63.5,63.82,0
20080801|2008-06-23 11:30,23,63.82,64.11,63.82,64.04,0
20080801|2008-06-23 12:00,23,63.96,64.06,63.77,63.84,0
20080801|2008-06-23 12:30,23,63.89,64.11,63.29,63.46,0
20080801|2008-06-23 13:00,23,63.43,63.78,63.43,63.7,0
20080801|2008-06-23 13:30,23,63.61,63.61,63.61,63.61,0
20080801|2008-06-23 18:00,24,63.95,63.95,63.95,63.95,0
20080801|2008-06-23 18:30,24,63.82,63.84,63.82,63.82,0
20080801|2008-06-23 19:00,24,63.84,63.84,63.84,63.84,0
20080801|2008-06-23 19:30,24,63.75,63.8,63.71,63.71,0
20080801|2008-06-23 20:00,24,63.63,63.63,63.63,63.63,0
20080801|2008-06-23 21:00,24,63.84,63.86,63.84,63.86,0
20080801|2008-06-23 22:00,24,63.85,63.86,63.85,63.86,0
20080801|2008-06-23 23:00,24,63.79,63.79,63.79,63.79,0
20080801|2008-06-24 00:30,24,63.8,63.8,63.8,63.8,0
20080801|2008-06-24 01:30,24,63.59,63.74,63.59,63.74,0
20080801|2008-06-24 02:00,24,63.69,63.69,63.49,63.49,0
20080801|2008-06-24 02:30,24,63.44,63.44,63.44,63.44,0
20080801|2008-06-24 03:00,24,63.45,63.45,63.45,63.45,0
20080801|2008-06-24 03:30,24,63.5,63.66,63.5,63.66,0
20080801|2008-06-24 04:00,24,63.49,63.49,63.49,63.49,0
20080801|2008-06-24 04:30,24,63.49,63.58,63.49,63.58,0
20080801|2008-06-24 05:00,24,63.56,63.56,63.5,63.54,0
20080801|2008-06-24 05:30,24,63.55,63.7,63.55,63.7,0
20080801|2008-06-24 09:30,24,63.7,64.25,63.51,64.25,2
20080801|2008-06-24 10:00,24,64.19,64.19,63.35,63.46,3
20080801|2008-06-24 10:30,24,63.37,63.45,63.05,63.1,0
20080801|2008-06-24 11:00,24,63.17,63.68,63.17,63.66,0
20080801|2008-06-24 11:30,24,63.63,63.63,63.41,63.46,0
20080801|2008-06-24 12:00,24,63.58,63.85,63.57,63.64,0
20080801|2008-06-24 12:30,24,63.55,63.76,63.49,63.49,0
20080801|2008-06-24 13:00,24,63.5,63.59,63.32,63.35,0
20080801|2008-06-24 13:30,24,63.44,63.44,63.44,63.44,0
20080801|2008-06-24 18:00,25,63.31,63.31,63.11,63.11,0
20080801|2008-06-24 19:00,25,63.22,63.23,63.22,63.22,0
20080801|2008-06-24 19:30,25,63.17,63.2,63.17,63.17,0
20080801|2008-06-24 20:00,25,63.21,63.21,63.21,63.21,0
20080801|2008-06-24 20:30,25,63.3,63.3,63.3,63.3,0
20080801|2008-06-24 21:30,25,63.44,63.44,63.25,63.25,0
20080801|2008-06-24 22:00,25,63.25,63.25,63.21,63.21,0
20080801|2008-06-25 01:00,25,63.33,63.33,63.33,63.33,0
20080801|2008-06-25 01:30,25,63.46,63.46,63.44,63.46,0
20080801|2008-06-25 02:00,25,63.46,63.7,63.46,63.7,0
20080801|2008-06-25 03:00,25,63.48,63.6,63.48,63.6,0
20080801|2008-06-25 03:30,25,63.69,63.69,63.59,63.69,0
20080801|2008-06-25 04:00,25,63.69,63.69,63.69,63.69,0
20080801|2008-06-25 04:30,25,63.71,63.71,63.65,63.65,0
20080801|2008-06-25 05:00,25,63.76,63.76,63.7,63.76,0
20080801|2008-06-25 05:30,25,63.79,63.88,63.75,63.87,0
20080801|2008-06-25 09:30,25,63.88,64,62.72,62.92,16
20080801|2008-06-25 10:00,25,62.92,63.01,62.02,62.2,8
20080801|2008-06-25 10:30,25,62.2,62.55,62.09,62.42,5
20080801|2008-06-25 11:00,25,62.45,62.98,62.44,62.92,0
20080801|2008-06-25 11:30,25,62.9,63,62.84,63,0
20080801|2008-06-25 12:00,25,63.02,63.4,62.98,63.1,2
20080801|2008-06-25 12:30,25,63.16,63.97,63.16,63.85,2
20080801|2008-06-25 13:00,25,63.9,64.35,63.76,64.29,0
20080801|2008-06-25 13:30,25,64.55,64.55,64.55,64.55,0
20080801|2008-06-25 18:00,26,64.55,64.78,64.34,64.4,0
20080801|2008-06-25 18:30,26,64.56,64.58,64.34,64.58,0
20080801|2008-06-25 19:00,26,64.55,64.55,64.55,64.55,0
20080801|2008-06-25 19:30,26,64.37,64.55,64.37,64.55,0
20080801|2008-06-25 20:00,26,64.55,64.55,64.55,64.55,0
20080801|2008-06-25 22:30,26,64.47,64.47,64.47,64.47,0
20080801|2008-06-25 23:30,26,64.39,64.39,64.39,64.39,0
20080801|2008-06-26 00:30,26,64.45,64.46,64.38,64.38,0
20080801|2008-06-26 01:00,26,64.35,64.35,64.34,64.34,0
20080801|2008-06-26 01:30,26,64.36,64.36,64.27,64.27,0
20080801|2008-06-26 02:00,26,64.28,64.32,64.18,64.23,1
20080801|2008-06-26 02:30,26,64.22,64.3,64.19,64.29,0
20080801|2008-06-26 03:00,26,64.28,64.38,64.19,64.19,0
20080801|2008-06-26 03:30,26,64.17,64.19,64.12,64.18,0
20080801|2008-06-26 04:00,26,64.21,64.5,64.21,64.5,0
20080801|2008-06-26 04:30,26,64.5,64.6,64.46,64.6,0
20080801|2008-06-26 05:00,26,64.61,64.66,64.51,64.66,0
20080801|2008-06-26 05:30,26,64.58,64.58,64.58,64.58,0
20080801|2008-06-26 09:30,26,65.41,66.21,65,65.62,15
20080801|2008-06-26 10:00,26,65.59,66.08,65.56,66.04,0
20080801|2008-06-26 10:30,26,66,66,65.61,65.78,0
20080801|2008-06-26 11:00,26,65.84,66.12,65.72,66.11,3
20080801|2008-06-26 11:30,26,66.15,66.2,65.78,65.88,2
20080801|2008-06-26 12:00,26,65.89,65.95,65.77,65.81,0
20080801|2008-06-26 12:30,26,65.77,65.9,65.75,65.78,0
20080801|2008-06-26 13:00,26,65.77,66.08,65.76,65.88,2
20080801|2008-06-26 13:30,26,66,66,66,66,0
20080801|2008-06-26 18:00,27,66,66.29,65.85,66.23,0
20080801|2008-06-26 18:30,27,66.19,66.19,66.03,66.15,0
20080801|2008-06-26 19:00,27,66.1,66.15,66.05,66.15,0
20080801|2008-06-26 19:30,27,66.09,66.2,66.09,66.12,0
20080801|2008-06-26 20:30,27,66,66,66,66,0
20080801|2008-06-26 21:00,27,66.08,66.08,66,66,0
20080801|2008-06-26 21:30,27,65.89,65.89,65.89,65.89,0
20080801|2008-06-26 22:00,27,66.12,66.12,66.12,66.12,0
20080801|2008-06-26 22:30,27,65.83,65.83,65.83,65.83,0
20080801|2008-06-26 23:00,27,65.83,65.83,65.83,65.83,0
20080801|2008-06-27 00:30,27,65.95,66,65.83,66,0
20080801|2008-06-27 01:00,27,65.97,65.97,65.97,65.97,0
20080801|2008-06-27 01:30,27,65.97,66.05,65.97,66.05,0
20080801|2008-06-27 02:00,27,66.18,66.2,66.14,66.14,0
20080801|2008-06-27 02:30,27,66.25,66.27,66.15,66.27,0
20080801|2008-06-27 03:00,27,66.27,66.3,66.15,66.21,0
20080801|2008-06-27 03:30,27,66.21,66.45,66.21,66.45,0
20080801|2008-06-27 04:00,27,66.45,66.62,66.45,66.5,0
20080801|2008-06-27 04:30,27,66.52,66.75,66.52,66.75,0
20080801|2008-06-27 05:00,27,66.62,66.62,66.21,66.47,0
20080801|2008-06-27 05:30,27,66.44,66.63,66.44,66.5,0
20080801|2008-06-27 09:30,27,66.75,66.75,65.62,65.62,6
20080801|2008-06-27 10:00,27,65.68,66.03,65.39,65.98,0
20080801|2008-06-27 10:30,27,65.89,65.95,65.8,65.89,0
20080801|2008-06-27 11:00,27,65.89,65.94,65.54,65.64,0
20080801|2008-06-27 11:30,27,65.58,66.04,65.58,66.03,0
20080801|2008-06-27 12:00,27,66.06,66.24,65.91,66.22,0
20080801|2008-06-27 12:30,27,66.24,66.42,65.77,66.01,0
20080801|2008-06-27 13:00,27,66.01,66.08,65.52,65.71,3
20080801|2008-06-27 13:30,27,65.9,65.9,65.9,65.9,0
20080801|2008-06-29 18:00,30,65.85,65.85,65.39,65.73,0
20080801|2008-06-29 18:30,30,65.6,65.8,65.6,65.8,0
20080801|2008-06-29 19:00,30,65.9,65.94,65.8,65.8,0
20080801|2008-06-29 19:30,30,65.83,65.9,65.8,65.9,0
20080801|2008-06-29 20:00,30,65.8,65.9,65.77,65.9,0
20080801|2008-06-29 21:00,30,66.05,66.12,66.02,66.02,0
20080801|2008-06-29 21:30,30,66.18,66.18,66.07,66.07,0
20080801|2008-06-29 22:00,30,66.14,66.16,66.05,66.1,0
20080801|2008-06-29 23:30,30,66.1,66.1,66.1,66.1,0
20080801|2008-06-30 00:00,30,66.1,66.11,66.1,66.11,0
20080801|2008-06-30 00:30,30,66.16,66.46,66.16,66.41,1
20080801|2008-06-30 01:00,30,66.29,66.29,66.27,66.27,0
20080801|2008-06-30 01:30,30,66.36,66.42,66.35,66.35,0
20080801|2008-06-30 02:00,30,66.36,66.4,66.35,66.4,0
20080801|2008-06-30 02:30,30,66.45,66.45,66.4,66.42,0
20080801|2008-06-30 03:00,30,66.42,66.5,66.36,66.47,0
20080801|2008-06-30 03:30,30,66.36,66.43,66.32,66.32,0
20080801|2008-06-30 04:00,30,66.31,66.31,66.2,66.2,0
20080801|2008-06-30 04:30,30,66.23,66.23,66.16,66.16,0
20080801|2008-06-30 05:00,30,66.23,66.23,66.23,66.23,0
20080801|2008-06-30 05:30,30,66.27,66.38,66.27,66.38,0
20080801|2008-06-30 06:00,30,66.38,66.38,66.38,66.38,0
20080801|2008-06-30 09:30,30,66.19,66.49,65.21,65.24,5
20080801|2008-06-30 10:00,30,65.21,65.38,64.76,64.92,5
20080801|2008-06-30 10:30,30,64.9,65.83,64.8,65.39,4
20080801|2008-06-30 11:00,30,65.38,65.67,65.27,65.55,0
20080801|2008-06-30 11:30,30,65.62,65.8,65.45,65.47,3
20080801|2008-06-30 12:00,30,65.45,65.87,65.36,65.74,6
20080801|2008-06-30 12:30,30,65.76,65.92,65.61,65.61,0
20080801|2008-06-30 13:00,30,65.6,66.17,65.4,66.05,1
20080801|2008-06-30 13:30,30,66.32,66.32,66.32,66.32,0
20080801|2008-06-30 18:00,1,66.05,66.38,65.89,66.07,0
20080801|2008-06-30 18:30,1,66.07,66.12,65.99,65.99,0
20080801|2008-06-30 19:00,1,66.18,66.45,66,66.45,0
20080801|2008-06-30 19:30,1,66.48,66.74,66.48,66.49,0
20080801|2008-06-30 20:00,1,66.66,66.73,66.54,66.61,0
20080801|2008-06-30 20:30,1,66.74,66.87,66.63,66.63,0
20080801|2008-06-30 21:00,1,66.72,66.76,66.55,66.56,0
20080801|2008-06-30 21:30,1,66.68,66.75,66.68,66.7,0
20080801|2008-06-30 22:00,1,66.69,66.69,66.69,66.69,0
20080801|2008-06-30 22:30,1,66.6,66.7,66.6,66.7,0
20080801|2008-06-30 23:00,1,66.62,66.62,66.62,66.62,0
20080801|2008-06-30 23:30,1,66.68,66.68,66.68,66.68,0
20080801|2008-07-01 00:00,1,66.78,66.78,66.78,66.78,0
20080801|2008-07-01 00:30,1,66.77,66.77,66.76,66.76,0
20080801|2008-07-01 01:00,1,66.78,66.78,66.71,66.72,0
20080801|2008-07-01 01:30,1,66.71,66.74,66.61,66.61,0
20080801|2008-07-01 02:00,1,66.78,66.78,66.7,66.7,0
20080801|2008-07-01 02:30,1,66.61,66.78,66.61,66.78,0
20080801|2008-07-01 03:00,1,66.78,66.78,66.69,66.69,0
20080801|2008-07-01 03:30,1,66.61,66.61,66.57,66.6,0
20080801|2008-07-01 04:00,1,66.55,66.55,66.51,66.52,0
20080801|2008-07-01 04:30,1,66.52,66.53,66.45,66.45,0
20080801|2008-07-01 05:00,1,66.43,66.49,66.4,66.49,0
20080801|2008-07-01 05:30,1,66.47,66.63,66.39,66.44,0
20080801|2008-07-01 06:00,1,66.35,66.35,66.35,66.35,0
20080801|2008-07-01 09:30,1,66.7,66.95,66,66.15,5
20080801|2008-07-01 10:00,1,66.15,67.12,66.13,66.85,0
20080801|2008-07-01 10:30,1,66.86,67.02,66.7,66.81,2
20080801|2008-07-01 11:00,1,66.82,66.9,66.75,66.89,1
20080801|2008-07-01 11:30,1,66.86,66.96,66.56,66.67,1
20080801|2008-07-01 12:00,1,66.65,66.89,66.47,66.82,0
20080801|2008-07-01 12:30,1,66.83,66.95,66.29,66.39,1
20080801|2008-07-01 13:00,1,66.36,66.99,66.3,66.77,1
20080801|2008-07-01 13:30,1,66.95,66.95,66.95,66.95,0
20080801|2008-07-01 18:00,2,66.94,67.2,66.92,67,0
20080801|2008-07-01 18:30,2,67.07,67.19,67.07,67.15,0
20080801|2008-07-01 19:00,2,67.15,67.23,67.12,67.18,0
20080801|2008-07-01 19:30,2,67.17,67.17,67.14,67.14,0
20080801|2008-07-01 20:00,2,67.07,67.12,67.07,67.12,0
20080801|2008-07-01 20:30,2,67.05,67.05,67,67,0
20080801|2008-07-01 21:30,2,67.15,67.3,67.15,67.19,0
20080801|2008-07-01 22:00,2,67.18,67.28,67.17,67.28,0
20080801|2008-07-01 22:30,2,67.25,67.25,67.25,67.25,0
20080801|2008-07-01 23:00,2,67.25,67.25,67.25,67.25,0
20080801|2008-07-02 00:00,2,67.16,67.22,67.16,67.22,0
20080801|2008-07-02 00:30,2,67.16,67.16,67.15,67.15,0
20080801|2008-07-02 01:00,2,67.25,67.25,67.06,67.06,0
20080801|2008-07-02 01:30,2,67.19,67.19,67.06,67.06,0
20080801|2008-07-02 02:00,2,67.06,67.06,67.05,67.05,0
20080801|2008-07-02 03:00,2,67.04,67.04,66.92,66.92,0
20080801|2008-07-02 03:30,2,66.92,66.96,66.91,66.96,0
20080801|2008-07-02 04:00,2,66.96,66.97,66.92,66.92,0
20080801|2008-07-02 04:30,2,66.95,66.95,66.91,66.91,0
20080801|2008-07-02 05:00,2,66.9,66.9,66.77,66.77,0
20080801|2008-07-02 05:30,2,66.77,66.83,66.65,66.65,0
20080801|2008-07-02 09:30,2,66.89,66.92,66.31,66.76,1
20080801|2008-07-02 10:00,2,66.76,67.5,66.76,67.35,4
20080801|2008-07-02 10:30,2,67.3,67.35,66.89,67.27,4
20080801|2008-07-02 11:00,2,67.32,67.32,67.08,67.13,0
20080801|2008-07-02 11:30,2,67.16,67.17,67.05,67.16,0
20080801|2008-07-02 12:00,2,67.15,67.45,67.11,67.45,1
20080801|2008-07-02 12:30,2,67.45,67.49,67.09,67.22,2
20080801|2008-07-02 13:00,2,67.17,68.13,67.16,67.88,3
20080801|2008-07-02 13:30,2,67.99,67.99,67.99,67.99,0
20080801|2008-07-02 18:00,3,67.98,67.98,67.78,67.79,0
20080801|2008-07-02 18:30,3,67.81,67.85,67.81,67.85,0
20080801|2008-07-02 19:00,3,67.8,67.88,67.79,67.88,0
20080801|2008-07-02 19:30,3,67.85,67.86,67.85,67.86,0
20080801|2008-07-02 20:00,3,67.83,67.83,67.7,67.7,0
20080801|2008-07-02 20:30,3,67.79,67.79,67.59,67.59,0
20080801|2008-07-02 21:00,3,67.59,67.59,67.35,67.35,0
20080801|2008-07-02 21:30,3,67.4,67.44,67.4,67.4,0
20080801|2008-07-02 22:00,3,67.32,67.32,66.79,66.8,1
20080801|2008-07-02 22:30,3,66.74,66.79,66.42,66.53,0
20080801|2008-07-02 23:00,3,66.53,66.72,66.5,66.72,0
20080801|2008-07-02 23:30,3,66.7,66.7,66.55,66.55,0
20080801|2008-07-03 00:00,3,66.55,66.55,66.53,66.53,0
20080801|2008-07-03 00:30,3,66.53,66.89,66.53,66.89,0
20080801|2008-07-03 01:00,3,66.9,67.05,66.9,67.05,0
20080801|2008-07-03 01:30,3,67.05,67.05,67,67,0
20080801|2008-07-03 02:00,3,66.97,67.16,66.9,67.16,0
20080801|2008-07-03 02:30,3,67.1,67.23,67.1,67.22,0
20080801|2008-07-03 03:00,3,67.23,67.54,67.22,67.5,0
20080801|2008-07-03 03:30,3,67.49,67.65,67.49,67.56,0
20080801|2008-07-03 04:00,3,67.65,67.76,67.59,67.61,0
20080801|2008-07-03 04:30,3,67.65,67.7,67.61,67.7,0
20080801|2008-07-03 05:00,3,67.72,67.83,67.68,67.75,0
20080801|2008-07-03 05:30,3,67.75,67.75,67.69,67.72,0
20080801|2008-07-03 09:30,3,67.49,67.59,66.95,67.09,8
20080801|2008-07-03 10:00,3,67.09,67.34,67.03,67.29,1
20080801|2008-07-03 10:30,3,67.28,67.66,67.12,67.42,3
20080801|2008-07-03 11:00,3,67.4,67.52,67.22,67.26,2
20080801|2008-07-03 11:30,3,67.34,67.43,67.1,67.26,5
20080801|2008-07-03 12:00,3,67.33,67.47,67.19,67.47,0
20080801|2008-07-03 12:30,3,67.46,67.91,67.39,67.59,2
20080801|2008-07-03 13:00,3,67.63,67.97,67.36,67.39,2
20080801|2008-07-03 13:30,3,67.53,67.53,67.53,67.53,0
20080801|2008-07-04 13:30,4,67.53,67.53,67.53,67.53,0
20080801|2008-07-06 18:00,7,67.29,67.29,65.03,65.8,1
20080801|2008-07-06 18:30,7,65.69,66.05,65.66,66.05,0
20080801|2008-07-06 19:00,7,66.03,66.25,66.01,66.15,0
20080801|2008-07-06 19:30,7,66.15,66.23,66.1,66.21,0
20080801|2008-07-06 20:00,7,66.35,66.41,66.3,66.41,0
20080801|2008-07-06 20:30,7,66.28,66.28,66.23,66.23,0
20080801|2008-07-06 21:00,7,66.18,66.39,66.18,66.39,0
20080801|2008-07-06 21:30,7,66.29,66.39,66.22,66.3,0
20080801|2008-07-06 22:30,7,66.3,66.3,66.27,66.27,0
20080801|2008-07-06 23:30,7,66.27,66.27,66.2,66.27,0
20080801|2008-07-07 00:00,7,66.4,66.4,66.27,66.27,0
20080801|2008-07-07 00:30,7,66.27,66.27,66.27,66.27,0
20080801|2008-07-07 01:00,7,66.27,66.27,66.27,66.27,0
20080801|2008-07-07 01:30,7,66.28,66.28,66.25,66.27,0
20080801|2008-07-07 02:00,7,66.25,66.26,66.14,66.14,0
20080801|2008-07-07 02:30,7,66.21,66.21,66.1,66.1,0
20080801|2008-07-07 03:00,7,66.13,66.13,66.09,66.1,0
20080801|2008-07-07 03:30,7,66.11,66.19,66.1,66.13,0
20080801|2008-07-07 04:00,7,66.13,66.13,66,66.03,0
20080801|2008-07-07 04:30,7,66.05,66.05,66,66.02,0
20080801|2008-07-07 05:00,7,66.01,66.16,66,66.05,0
20080801|2008-07-07 05:30,7,66.12,66.18,66.05,66.18,1
20080801|2008-07-07 06:00,7,66.18,66.18,66.18,66.18,0
20080801|2008-07-07 09:30,7,66.12,66.18,65.07,65.15,11
20080801|2008-07-07 10:00,7,65.12,65.36,65.03,65.06,5
20080801|2008-07-07 10:30,7,65.07,65.1,65.03,65.03,1
20080801|2008-07-07 11:00,7,65.03,65.03,65.03,65.03,0
20080801|2008-07-07 11:30,7,65.03,65.06,65.03,65.03,0
20080801|2008-07-07 12:00,7,65.03,65.03,65.03,65.03,0
20080801|2008-07-07 12:30,7,65.03,65.03,65.03,65.03,0
20080801|2008-07-07 13:00,7,65.03,65.19,65.03,65.1,0
20080801|2008-07-07 13:30,7,65.07,65.07,65.07,65.07,0
20080801|2008-07-07 18:00,8,65.03,65.39,64.65,65.25,0
20080801|2008-07-07 18:30,8,65.29,65.35,65.18,65.2,0
20080801|2008-07-07 19:00,8,65.26,65.3,65.11,65.22,0
20080801|2008-07-07 19:30,8,65.31,65.32,64.78,64.78,0
20080801|2008-07-07 20:00,8,64.77,64.77,64.67,64.67,0
20080801|2008-07-07 20:30,8,64.89,64.95,64.87,64.9,0
20080801|2008-07-07 21:00,8,64.88,64.88,64.75,64.75,0
20080801|2008-07-07 21:30,8,64.75,64.75,64.75,64.75,0
20080801|2008-07-07 23:00,8,64.76,64.95,64.76,64.95,0
20080801|2008-07-08 00:00,8,64.87,64.87,64.75,64.75,0
20080801|2008-07-08 00:30,8,64.92,64.92,64.81,64.81,0
20080801|2008-07-08 01:00,8,64.82,64.93,64.7,64.76,0
20080801|2008-07-08 01:30,8,64.76,64.76,64.57,64.66,0
20080801|2008-07-08 02:00,8,64.71,64.87,64.71,64.82,0
20080801|2008-07-08 02:30,8,64.75,64.75,64.64,64.71,0
20080801|2008-07-08 03:00,8,64.74,64.78,64.7,64.7,0
20080801|2008-07-08 03:30,8,64.7,64.7,64.64,64.65,0
20080801|2008-07-08 04:00,8,64.67,64.67,64.65,64.66,0
20080801|2008-07-08 04:30,8,64.65,64.7,64.5,64.5,0
20080801|2008-07-08 05:00,8,64.5,64.55,64.41,64.41,0
20080801|2008-07-08 05:30,8,64.41,64.41,64.07,64.15,0
20080801|2008-07-08 09:30,8,63.75,63.75,62.61,63.14,28
20080801|2008-07-08 10:00,8,63.17,63.26,62.67,62.98,6
20080801|2008-07-08 10:30,8,62.98,63.65,62.97,63.39,2
20080801|2008-07-08 11:00,8,63.4,63.83,63.21,63.72,4
20080801|2008-07-08 11:30,8,63.65,63.7,63.26,63.44,1
20080801|2008-07-08 12:00,8,63.43,64.09,63.42,63.81,3
20080801|2008-07-08 12:30,8,63.76,64,63.51,63.98,0
20080801|2008-07-08 13:00,8,63.97,64.09,63.59,63.6,7
20080801|2008-07-08 13:30,8,63.54,63.54,63.54,63.54,0
20080801|2008-07-08 18:00,9,63.6,64.42,63.54,64.25,0
20080801|2008-07-08 18:30,9,64.26,64.38,64.15,64.3,0
20080801|2008-07-08 19:00,9,64.3,64.3,64.1,64.1,0
20080801|2008-07-08 19:30,9,64.17,64.17,64.17,64.17,0
20080801|2008-07-08 20:00,9,64.25,64.5,64.25,64.45,0
20080801|2008-07-08 20:30,9,64.45,64.54,64.16,64.16,0
20080801|2008-07-08 21:00,9,64.38,64.46,64.28,64.46,0
20080801|2008-07-08 21:30,9,64.51,64.54,64.3,64.42,0
20080801|2008-07-08 22:00,9,64.37,64.46,64.3,64.45,0
20080801|2008-07-08 22:30,9,64.4,64.4,64.37,64.37,0
20080801|2008-07-08 23:00,9,64.39,64.4,64.39,64.4,0
20080801|2008-07-09 00:30,9,64.4,64.5,64.4,64.5,0
20080801|2008-07-09 01:30,9,64.46,64.54,64.41,64.41,0
20080801|2008-07-09 02:00,9,64.54,64.54,64.38,64.38,0
20080801|2008-07-09 02:30,9,64.38,64.38,64.28,64.28,0
20080801|2008-07-09 03:00,9,64.28,64.4,64.23,64.32,0
20080801|2008-07-09 03:30,9,64.31,64.55,64.3,64.5,0
20080801|2008-07-09 04:00,9,64.5,64.55,64.4,64.47,0
20080801|2008-07-09 04:30,9,64.4,64.41,64.31,64.31,0
20080801|2008-07-09 05:00,9,64.23,64.27,64.01,64.12,0
20080801|2008-07-09 05:30,9,64.12,64.17,64.01,64.1,0
20080801|2008-07-09 09:30,9,64,64.28,63.68,63.74,10
20080801|2008-07-09 10:00,9,63.72,64.16,63.66,63.81,2
20080801|2008-07-09 10:30,9,63.8,63.81,63.54,63.74,1
20080801|2008-07-09 11:00,9,63.74,63.83,63.37,63.52,1
20080801|2008-07-09 11:30,9,63.5,64.02,63.49,63.93,0
20080801|2008-07-09 12:00,9,63.94,64,63.74,63.79,0
20080801|2008-07-09 12:30,9,63.74,63.95,63.57,63.84,1
20080801|2008-07-09 13:00,9,63.85,63.9,63.69,63.86,2
20080801|2008-07-09 13:30,9,63.95,63.95,63.95,63.95,0
20080801|2008-07-09 18:00,10,63.9,64.1,63.9,64.08,0
20080801|2008-07-09 19:00,10,64.26,64.3,64.2,64.25,0
20080801|2008-07-09 20:00,10,64.2,64.25,64.2,64.25,0
20080801|2008-07-09 20:30,10,64.25,64.25,64.25,64.25,0
20080801|2008-07-09 21:00,10,64.27,64.38,64.25,64.38,0
20080801|2008-07-09 21:30,10,64.38,64.48,64.38,64.48,0
20080801|2008-07-09 22:00,10,64.48,64.48,64.27,64.27,0
20080801|2008-07-09 23:00,10,64.21,64.21,64.21,64.21,0
20080801|2008-07-09 23:30,10,64.1,64.1,64,64,0
20080801|2008-07-10 00:00,10,64.05,64.05,64.05,64.05,0
20080801|2008-07-10 00:30,10,64.25,64.3,64.25,64.3,0
20080801|2008-07-10 01:00,10,64.3,64.3,64.3,64.3,0
20080801|2008-07-10 01:30,10,64.1,64.12,63.95,63.95,0
20080801|2008-07-10 02:00,10,63.85,63.99,63.8,63.99,0
20080801|2008-07-10 02:30,10,63.83,64.13,63.69,63.97,0
20080801|2008-07-10 03:00,10,63.92,63.92,63.92,63.92,0
20080801|2008-07-10 03:30,10,63.87,63.87,63.7,63.7,0
20080801|2008-07-10 04:00,10,63.91,63.92,63.9,63.91,0
20080801|2008-07-10 04:30,10,63.81,63.85,63.71,63.71,0
20080801|2008-07-10 05:00,10,63.83,63.83,63.7,63.7,0
20080801|2008-07-10 05:30,10,63.65,63.91,63.65,63.91,0
20080801|2008-07-10 09:30,10,64,64.57,63.91,64,6
20080801|2008-07-10 10:00,10,63.96,64.25,63.95,64.13,2
20080801|2008-07-10 10:30,10,64.15,64.25,64.09,64.15,0
20080801|2008-07-10 11:00,10,64.13,64.27,64.13,64.2,0
20080801|2008-07-10 11:30,10,64.2,64.4,64.12,64.25,1
20080801|2008-07-10 12:00,10,64.25,64.56,64.15,64.47,3
20080801|2008-07-10 12:30,10,64.48,64.64,64.41,64.48,2
20080801|2008-07-10 13:00,10,64.52,64.62,64.41,64.57,1
20080801|2008-07-10 13:30,10,64.62,64.62,64.62,64.62,0
20080801|2008-07-10 18:00,11,64.87,65.58,64.8,65.12,0
20080801|2008-07-10 18:30,11,65.1,65.1,64.85,64.86,0
20080801|2008-07-10 19:00,11,64.87,65.02,64.86,65.02,0
20080801|2008-07-10 19:30,11,64.87,64.87,64.86,64.86,0
20080801|2008-07-10 20:00,11,64.86,64.86,64.82,64.82,0
20080801|2008-07-10 20:30,11,64.82,64.82,64.8,64.8,0
20080801|2008-07-10 21:00,11,64.77,64.82,64.77,64.82,0
20080801|2008-07-10 21:30,11,64.77,64.77,64.77,64.77,0
20080801|2008-07-10 22:00,11,64.97,65.02,64.97,65.02,0
20080801|2008-07-10 23:00,11,64.93,64.93,64.93,64.93,0
20080801|2008-07-10 23:30,11,64.94,64.94,64.94,64.94,0
20080801|2008-07-11 00:00,11,65.01,65.01,64.91,64.91,0
20080801|2008-07-11 00:30,11,65.05,65.05,65.01,65.05,0
20080801|2008-07-11 01:00,11,65.18,65.27,65.16,65.16,0
20080801|2008-07-11 01:30,11,65.19,65.22,65.19,65.22,0
20080801|2008-07-11 02:00,11,65.22,65.47,65.22,65.3,0
20080801|2008-07-11 02:30,11,65.22,65.44,65,65,0
20080801|2008-07-11 03:00,11,65.2,65.44,65.2,65.27,0
20080801|2008-07-11 03:30,11,65.25,65.28,65.25,65.28,0
20080801|2008-07-11 04:00,11,65.28,65.55,65.28,65.55,0
20080801|2008-07-11 04:30,11,65.55,65.66,65.43,65.63,0
20080801|2008-07-11 05:00,11,65.48,65.49,65.48,65.49,0
20080801|2008-07-11 05:30,11,65.65,65.75,65.36,65.71,0
20080801|2008-07-11 06:00,11,65.62,65.62,65.62,65.62,0
20080801|2008-07-11 09:30,11,65.85,66.45,65.02,65.23,23
20080801|2008-07-11 10:00,11,65.19,65.21,64.59,64.89,4
20080801|2008-07-11 10:30,11,64.93,65.11,64.12,64.26,1
20080801|2008-07-11 11:00,11,64.32,64.49,64.08,64.39,0
20080801|2008-07-11 11:30,11,64.35,64.67,64.35,64.63,0
20080801|2008-07-11 12:00,11,64.63,65.01,64.6,64.68,2
20080801|2008-07-11 12:30,11,64.65,65.07,64.63,64.76,0
20080801|2008-07-11 13:00,11,64.72,64.91,64.48,64.63,2
20080801|2008-07-11 13:30,11,64.63,64.63,64.63,64.63,0
20080801|2008-07-13 18:00,14,64.63,64.63,63.19,63.6,0
20080801|2008-07-13 18:30,14,63.5,63.5,63.4,63.5,0
20080801|2008-07-13 19:00,14,63.52,63.54,63.4,63.47,0
20080801|2008-07-13 19:30,14,63.4,63.55,63.4,63.55,0
20080801|2008-07-13 20:00,14,63.56,63.92,63.56,63.92,0
20080801|2008-07-13 20:30,14,63.7,63.7,63.58,63.64,0
20080801|2008-07-13 21:00,14,63.79,63.79,63.68,63.68,0
20080801|2008-07-13 21:30,14,63.68,63.69,63.63,63.69,0
20080801|2008-07-13 22:00,14,63.69,63.76,63.61,63.76,0
20080801|2008-07-13 22:30,14,63.72,63.72,63.72,63.72,0
20080801|2008-07-13 23:00,14,63.8,63.95,63.77,63.88,0
20080801|2008-07-13 23:30,14,63.95,63.95,63.74,63.74,0
20080801|2008-07-14 00:30,14,63.68,63.95,63.68,63.95,0
20080801|2008-07-14 01:00,14,63.95,63.96,63.65,63.96,0
20080801|2008-07-14 01:30,14,63.94,63.94,63.94,63.94,0
20080801|2008-07-14 02:00,14,64,64.01,63.6,63.91,0
20080801|2008-07-14 02:30,14,63.96,63.96,63.7,63.7,0
20080801|2008-07-14 03:00,14,63.96,63.96,63.66,63.73,0
20080801|2008-07-14 04:00,14,63.8,63.84,63.66,63.66,0
20080801|2008-07-14 04:30,14,63.69,63.78,63.69,63.78,0
20080801|2008-07-14 05:00,14,63.82,63.82,63.75,63.75,0
20080801|2008-07-14 05:30,14,63.75,63.76,63.71,63.71,0
20080801|2008-07-14 09:30,14,63.7,64.22,63.44,63.86,9
20080801|2008-07-14 10:00,14,63.88,64.11,63.78,63.93,0
20080801|2008-07-14 10:30,14,63.84,64.08,63.76,63.99,0
20080801|2008-07-14 11:00,14,64.05,64.17,63.97,64.01,0
20080801|2008-07-14 11:30,14,63.99,64.05,63.77,63.85,0
20080801|2008-07-14 12:00,14,63.89,64.18,63.85,64.15,0
20080801|2008-07-14 12:30,14,64.17,64.17,63.78,63.98,2
20080801|2008-07-14 13:00,14,63.94,63.99,63.7,63.7,3
20080801|2008-07-14 13:30,14,63.79,63.79,63.79,63.79,0
20080801|2008-07-14 18:00,15,63.78,64,63.78,64,0
20080801|2008-07-14 19:30,15,63.93,63.99,63.86,63.99,0
20080801|2008-07-14 20:00,15,63.64,63.85,63.39,63.84,0
20080801|2008-07-14 20:30,15,63.29,63.4,63.29,63.4,0
20080801|2008-07-14 21:00,15,63.4,63.68,63.4,63.68,0
20080801|2008-07-14 21:30,15,63.68,63.68,63.68,63.68,0
20080801|2008-07-14 22:00,15,63.79,63.8,63.79,63.8,0
20080801|2008-07-14 22:30,15,63.8,63.8,63.79,63.8,0
20080801|2008-07-15 00:00,15,63.68,63.68,63.65,63.65,0
20080801|2008-07-15 01:00,15,63.8,63.88,63.8,63.88,0
20080801|2008-07-15 01:30,15,63.93,63.93,63.93,63.93,0
20080801|2008-07-15 02:00,15,63.93,63.93,63.93,63.93,0
20080801|2008-07-15 02:30,15,63.89,63.89,63.75,63.75,0
20080801|2008-07-15 03:00,15,63.79,63.88,63.72,63.79,0
20080801|2008-07-15 03:30,15,63.85,63.95,63.81,63.91,0
20080801|2008-07-15 04:00,15,63.83,64.2,63.78,64.2,0
20080801|2008-07-15 04:30,15,64.1,64.12,64,64.12,0
20080801|2008-07-15 05:00,15,64.12,64.22,64.12,64.22,0
20080801|2008-07-15 05:30,15,64.23,64.24,63.92,64.08,0
20080801|2008-07-15 09:30,15,64.05,64.18,63.39,63.39,8
20080801|2008-07-15 10:00,15,63.41,63.43,62.15,62.76,6
20080801|2008-07-15 10:30,15,62.76,63.2,62.67,63.02,0
20080801|2008-07-15 11:00,15,62.97,63.1,62.82,63.02,1
20080801|2008-07-15 11:30,15,62.99,63.14,62.81,62.81,0
20080801|2008-07-15 12:00,15,62.82,63.02,62.78,62.95,2
20080801|2008-07-15 12:30,15,62.99,63.04,62.78,62.9,0
20080801|2008-07-15 13:00,15,62.88,62.93,62.66,62.78,1
20080801|2008-07-15 13:30,15,63.03,63.03,63.03,63.03,0
20080801|2008-07-15 18:00,16,62.87,62.99,62.68,62.81,0
20080801|2008-07-15 18:30,16,63.01,63.01,62.95,62.95,0
20080801|2008-07-15 19:00,16,62.98,62.98,62.9,62.9,0
20080801|2008-07-15 19:30,16,62.92,63.01,62.92,63.01,0
20080801|2008-07-15 20:30,16,63.07,63.12,63.07,63.12,0
20080801|2008-07-15 21:00,16,63.17,63.28,63.17,63.28,0
20080801|2008-07-15 21:30,16,63.28,63.3,63.27,63.3,0
20080801|2008-07-15 22:00,16,63.3,63.3,63.28,63.3,0
20080801|2008-07-15 22:30,16,63.23,63.33,63.23,63.33,0
20080801|2008-07-15 23:30,16,63.4,63.43,63.4,63.43,0
20080801|2008-07-16 00:30,16,63.45,63.6,63.41,63.55,0
20080801|2008-07-16 01:00,16,63.56,63.56,63.49,63.49,0
20080801|2008-07-16 01:30,16,63.5,63.5,63.5,63.5,0
20080801|2008-07-16 02:00,16,63.59,63.75,63.59,63.75,0
20080801|2008-07-16 02:30,16,63.68,63.68,63.36,63.36,0
20080801|2008-07-16 03:00,16,63.38,63.55,63.23,63.37,0
20080801|2008-07-16 03:30,16,63.49,63.5,63.26,63.26,0
20080801|2008-07-16 04:00,16,63.25,63.28,63.2,63.25,0
20080801|2008-07-16 04:30,16,63.26,63.26,63.15,63.15,0
20080801|2008-07-16 05:00,16,63.13,63.13,63.1,63.1,0
20080801|2008-07-16 05:30,16,63.14,63.14,62.57,62.57,0
20080801|2008-07-16 06:00,16,62.63,62.63,62.63,62.63,0
20080801|2008-07-16 09:30,16,62.77,63.23,61.91,62.45,22
20080801|2008-07-16 10:00,16,62.42,62.5,62.19,62.39,3
20080801|2008-07-16 10:30,16,62.42,62.99,62.39,62.78,2
20080801|2008-07-16 11:00,16,62.77,63.04,62.66,62.98,0
20080801|2008-07-16 11:30,16,62.96,63.45,62.9,63.33,1
20080801|2008-07-16 12:00,16,63.33,63.9,63.3,63.62,4
20080801|2008-07-16 12:30,16,63.69,64.02,63.66,63.75,7
20080801|2008-07-16 13:00,16,63.71,63.98,63.54,63.98,6
20080801|2008-07-16 13:30,16,64.09,64.09,64.09,64.09,0
20080801|2008-07-16 18:00,17,63.99,64.45,63.99,64.22,0
20080801|2008-07-16 18:30,17,64.22,64.22,64.08,64.2,0
20080801|2008-07-16 19:00,17,63.93,63.93,63.89,63.89,0
20080801|2008-07-16 19:30,17,63.89,64.29,63.89,64.29,0
20080801|2008-07-16 20:00,17,64.16,64.33,64.1,64.33,0
20080801|2008-07-16 20:30,17,64.28,64.31,64.28,64.31,0
20080801|2008-07-16 21:00,17,64.23,64.23,64.13,64.13,0
20080801|2008-07-16 21:30,17,64.13,64.13,64.13,64.13,0
20080801|2008-07-16 22:00,17,64.28,64.28,64.23,64.23,0
20080801|2008-07-16 22:30,17,64.18,64.18,64.18,64.18,0
20080801|2008-07-16 23:00,17,64.18,64.18,64,64,0
20080801|2008-07-17 00:00,17,64.04,64.04,64.04,64.04,0
20080801|2008-07-17 00:30,17,64.18,64.19,64.18,64.19,0
20080801|2008-07-17 01:30,17,64.13,64.13,64.06,64.06,0
20080801|2008-07-17 02:00,17,64.05,64.05,63.81,63.82,0
20080801|2008-07-17 02:30,17,63.78,63.79,63.78,63.79,0
20080801|2008-07-17 03:00,17,63.7,63.7,63.54,63.54,0
20080801|2008-07-17 03:30,17,63.53,63.6,63.53,63.55,0
20080801|2008-07-17 04:00,17,63.54,63.6,63.53,63.6,0
20080801|2008-07-17 04:30,17,63.55,63.62,63.55,63.62,0
20080801|2008-07-17 05:00,17,63.85,63.88,63.85,63.88,0
20080801|2008-07-17 05:30,17,63.92,64.11,63.67,64.11,1
20080801|2008-07-17 06:00,17,64.06,64.06,64.06,64.06,0
20080801|2008-07-17 09:30,17,64,64.17,62.79,63.6,5
20080801|2008-07-17 10:00,17,63.57,63.62,63.09,63.3,4
20080801|2008-07-17 10:30,17,63.3,63.35,62.46,62.48,4
20080801|2008-07-17 11:00,17,62.48,63.2,62.43,63,3
20080801|2008-07-17 11:30,17,62.98,63.18,62.8,62.89,2
20080801|2008-07-17 12:00,17,62.86,62.94,62.59,62.72,8
20080801|2008-07-17 12:30,17,62.68,63.12,62.61,63.02,3
20080801|2008-07-17 13:00,17,63.08,63.28,63.05,63.25,6
20080801|2008-07-17 13:30,17,63.42,63.42,63.42,63.42,0
20080801|2008-07-17 18:00,18,63.4,63.4,62.8,63.18,0
20080801|2008-07-17 18:30,18,63.09,63.14,62.9,63.13,0
20080801|2008-07-17 19:00,18,63.13,63.13,63.13,63.13,0
20080801|2008-07-17 19:30,18,63.16,63.16,63.13,63.13,0
20080801|2008-07-17 20:00,18,63.15,63.33,63.14,63.33,0
20080801|2008-07-17 20:30,18,63.29,63.43,63.29,63.35,0
20080801|2008-07-17 21:00,18,63.37,63.37,63.28,63.3,0
20080801|2008-07-17 21:30,18,63.27,63.29,63.23,63.23,0
20080801|2008-07-17 22:00,18,63.21,63.31,63.21,63.31,0
20080801|2008-07-17 22:30,18,63.18,63.18,63.18,63.18,0
20080801|2008-07-18 00:00,18,63.23,63.29,63.23,63.29,0
20080801|2008-07-18 00:30,18,63.09,63.09,63.04,63.04,0
20080801|2008-07-18 01:00,18,63.04,63.16,63.04,63.16,0
20080801|2008-07-18 01:30,18,63.09,63.13,63.09,63.12,0
20080801|2008-07-18 02:00,18,63.17,63.17,63.17,63.17,0
20080801|2008-07-18 02:30,18,63.17,63.29,63.17,63.21,0
20080801|2008-07-18 03:00,18,63.25,63.25,63.17,63.17,0
20080801|2008-07-18 03:30,18,63.17,63.26,63.15,63.25,0
20080801|2008-07-18 04:00,18,63.27,63.27,63.26,63.26,0
20080801|2008-07-18 04:30,18,63.31,63.31,63.31,63.31,0
20080801|2008-07-18 05:00,18,63.31,63.31,63.31,63.31,0
20080801|2008-07-18 05:30,18,63.32,63.34,63.3,63.3,0
20080801|2008-07-18 09:30,18,63.26,63.52,63.1,63.15,12
20080801|2008-07-18 10:00,18,63.12,63.25,62.86,63.15,3
20080801|2008-07-18 10:30,18,63.16,63.3,63.03,63.15,0
20080801|2008-07-18 11:00,18,63.15,63.19,63.01,63.06,0
20080801|2008-07-18 11:30,18,63.09,63.09,62.82,62.85,0
20080801|2008-07-18 12:00,18,62.85,62.92,62.4,62.44,3
20080801|2008-07-18 12:30,18,62.4,62.6,61.94,61.96,17
20080801|2008-07-18 13:00,18,61.98,62.29,61.75,61.96,5
20080801|2008-07-18 13:30,18,62.09,62.09,62.09,62.09,0
20080801|2008-07-20 18:00,21,62.03,62.09,61.53,61.59,0
20080801|2008-07-20 18:30,21,61.55,61.55,61.32,61.32,0
20080801|2008-07-20 19:00,21,61.35,61.53,61.35,61.48,0
20080801|2008-07-20 19:30,21,61.46,61.49,61.36,61.42,0
20080801|2008-07-20 20:00,21,61.42,61.54,61.42,61.52,0
20080801|2008-07-20 20:30,21,61.52,61.52,61.35,61.36,0
20080801|2008-07-20 21:00,21,61.36,61.41,61.36,61.37,0
20080801|2008-07-20 21:30,21,61.42,61.57,61.4,61.57,0
20080801|2008-07-20 22:00,21,61.46,61.46,61.33,61.33,0
20080801|2008-07-20 22:30,21,61.33,61.35,61.33,61.33,0
20080801|2008-07-20 23:00,21,61.34,61.34,61.16,61.16,0
20080801|2008-07-20 23:30,21,61.19,61.25,61.19,61.25,0
20080801|2008-07-21 00:00,21,61.25,61.25,61.25,61.25,0
20080801|2008-07-21 00:30,21,61.25,61.25,61.21,61.21,0
20080801|2008-07-21 01:00,21,61.37,61.37,61.37,61.37,0
20080801|2008-07-21 01:30,21,61.4,61.48,61.4,61.48,0
20080801|2008-07-21 02:00,21,61.34,61.34,61.33,61.34,0
20080801|2008-07-21 02:30,21,61.33,61.33,61.31,61.31,0
20080801|2008-07-21 03:00,21,61.41,61.46,61.41,61.46,0
20080801|2008-07-21 03:30,21,61.43,61.43,61.35,61.39,0
20080801|2008-07-21 04:00,21,61.41,61.44,61.4,61.44,0
20080801|2008-07-21 05:00,21,61.54,61.54,61.5,61.5,0
20080801|2008-07-21 05:30,21,61.51,61.52,61.44,61.52,0
20080801|2008-07-21 09:30,21,61.5,61.51,60.53,60.56,9
20080801|2008-07-21 10:00,21,60.53,60.91,60.43,60.6,3
20080801|2008-07-21 10:30,21,60.63,60.86,60.5,60.66,0
20080801|2008-07-21 11:00,21,60.71,60.8,60.55,60.57,0
20080801|2008-07-21 11:30,21,60.55,60.62,60.4,60.52,0
20080801|2008-07-21 12:00,21,60.53,60.74,60.49,60.53,1
20080801|2008-07-21 12:30,21,60.54,60.75,60.46,60.49,2
20080801|2008-07-21 13:00,21,60.49,60.52,59.83,59.99,10
20080801|2008-07-21 13:30,21,59.91,59.91,59.91,59.91,0
20080801|2008-07-21 18:00,22,60.06,60.11,59.91,60.04,0
20080801|2008-07-21 18:30,22,60.06,60.11,59.99,59.99,0
20080801|2008-07-21 19:00,22,60.06,60.12,60.06,60.12,0
20080801|2008-07-21 19:30,22,60.03,60.04,60.03,60.04,0
20080801|2008-07-21 20:00,22,60.05,60.05,60.05,60.05,0
20080801|2008-07-21 20:30,22,60.14,60.5,60.04,60.41,0
20080801|2008-07-21 21:00,22,60.36,60.48,60.36,60.43,0
20080801|2008-07-21 22:00,22,60.29,60.3,60.29,60.3,0
20080801|2008-07-21 22:30,22,60.42,60.51,60.42,60.51,0
20080801|2008-07-21 23:30,22,60.35,60.35,60.35,60.35,0
20080801|2008-07-22 01:00,22,60.52,60.55,60.5,60.5,0
20080801|2008-07-22 01:30,22,60.63,60.84,60.63,60.63,0
20080801|2008-07-22 02:00,22,60.63,60.63,60.63,60.63,0
20080801|2008-07-22 02:30,22,60.82,60.91,60.82,60.91,0
20080801|2008-07-22 03:00,22,60.86,60.86,60.81,60.85,0
20080801|2008-07-22 03:30,22,60.75,60.8,60.66,60.79,0
20080801|2008-07-22 04:00,22,60.79,60.79,60.51,60.55,0
20080801|2008-07-22 04:30,22,60.56,60.65,60.52,60.52,0
20080801|2008-07-22 05:00,22,60.51,60.53,60.46,60.46,0
20080801|2008-07-22 05:30,22,60.49,60.65,60.45,60.54,0
20080801|2008-07-22 09:30,22,59.97,59.98,58.69,59.79,29
20080801|2008-07-22 10:00,22,59.78,60.01,59.1,59.19,5
20080801|2008-07-22 10:30,22,59.12,59.5,58.87,59.48,3
20080801|2008-07-22 11:00,22,59.43,59.68,59.24,59.68,0
20080801|2008-07-22 11:30,22,59.69,59.78,59.3,59.57,0
20080801|2008-07-22 12:00,22,59.56,59.95,59.48,59.67,2
20080801|2008-07-22 12:30,22,59.74,60.1,59.5,60.05,1
20080801|2008-07-22 13:00,22,60.02,60.25,59.91,60.08,2
20080801|2008-07-22 13:30,22,60.13,60.13,60.13,60.13,0
20080801|2008-07-22 18:00,23,60.24,60.24,60.08,60.08,0
20080801|2008-07-22 18:30,23,60.15,60.43,60.15,60.27,0
20080801|2008-07-22 19:00,23,60.2,60.2,60.2,60.2,0
20080801|2008-07-22 19:30,23,60.12,60.32,60.12,60.32,0
20080801|2008-07-22 20:00,23,60.08,60.08,60.07,60.07,0
20080801|2008-07-22 20:30,23,59.89,59.89,59.64,59.64,0
20080801|2008-07-22 21:00,23,59.53,59.78,59.52,59.78,0
20080801|2008-07-22 21:30,23,59.35,59.43,59.33,59.33,0
20080801|2008-07-22 22:00,23,59.3,59.3,59.24,59.24,0
20080801|2008-07-22 22:30,23,59.24,59.24,59.24,59.24,0
20080801|2008-07-22 23:00,23,59.18,59.18,59.07,59.07,0
20080801|2008-07-22 23:30,23,59.07,59.1,59.01,59.05,0
20080801|2008-07-23 00:00,23,59.05,59.05,59.05,59.05,0
20080801|2008-07-23 00:30,23,59.05,59.05,58.94,58.94,0
20080801|2008-07-23 01:00,23,59.13,59.13,59.12,59.12,0
20080801|2008-07-23 01:30,23,59.21,59.26,59.21,59.26,0
20080801|2008-07-23 02:00,23,59.03,59.26,59.01,59.26,0
20080801|2008-07-23 02:30,23,59.29,59.46,59.29,59.45,0
20080801|2008-07-23 03:00,23,59.21,59.42,59.21,59.42,0
20080801|2008-07-23 03:30,23,59.08,59.08,58.76,58.76,0
20080801|2008-07-23 04:00,23,58.76,58.94,58.67,58.67,0
20080801|2008-07-23 04:30,23,58.68,58.68,58.66,58.66,0
20080801|2008-07-23 05:00,23,58.69,58.74,58.67,58.74,0
20080801|2008-07-23 05:30,23,58.74,58.93,58.73,58.73,1
20080801|2008-07-23 09:30,23,58.74,58.96,58.25,58.76,9
20080801|2008-07-23 10:00,23,58.77,59.01,58.71,59.01,0
20080801|2008-07-23 10:30,23,59.02,59.18,58.81,59.18,1
20080801|2008-07-23 11:00,23,59.17,59.8,59.09,59.25,3
20080801|2008-07-23 11:30,23,59.21,59.43,59.03,59.27,0
20080801|2008-07-23 12:00,23,59.27,59.35,58.89,58.89,0
20080801|2008-07-23 12:30,23,58.9,59.61,58.9,58.99,1
20080801|2008-07-23 13:00,23,59.03,59.3,58.71,58.74,2
20080801|2008-07-23 13:30,23,58.55,58.55,58.55,58.55,0
20080801|2008-07-23 18:00,24,58.7,58.75,58.42,58.48,0
20080801|2008-07-23 18:30,24,58.53,58.63,58.42,58.5,0
20080801|2008-07-23 19:00,24,58.56,58.56,58.5,58.53,0
20080801|2008-07-23 19:30,24,58.48,58.56,58.48,58.56,0
20080801|2008-07-23 20:00,24,58.56,58.56,58.56,58.56,0
20080801|2008-07-23 20:30,24,58.56,58.56,58.49,58.56,0
20080801|2008-07-23 21:00,24,58.63,58.74,58.63,58.72,0
20080801|2008-07-23 22:30,24,58.94,58.94,58.94,58.94,0
20080801|2008-07-23 23:30,24,58.99,59.13,58.99,59.13,0
20080801|2008-07-24 00:00,24,59.1,59.15,59.09,59.15,0
20080801|2008-07-24 00:30,24,59.09,59.09,58.55,58.73,0
20080801|2008-07-24 01:00,24,58.5,58.51,58.5,58.51,0
20080801|2008-07-24 02:00,24,58.49,58.91,58.42,58.91,0
20080801|2008-07-24 03:00,24,58.89,58.99,58.89,58.99,0
20080801|2008-07-24 03:30,24,58.82,58.88,58.82,58.88,0
20080801|2008-07-24 04:00,24,59.03,59.04,59.03,59.04,0
20080801|2008-07-24 04:30,24,59.13,59.13,59.13,59.13,0
20080801|2008-07-24 05:00,24,59.04,59.05,59.04,59.05,0
20080801|2008-07-24 05:30,24,59.01,59.01,58.86,58.86,0
20080801|2008-07-24 09:30,24,58.87,59,58.17,58.31,6
20080801|2008-07-24 10:00,24,58.2,58.4,58.04,58.4,0
20080801|2008-07-24 10:30,24,58.38,58.4,58.15,58.19,0
20080801|2008-07-24 11:00,24,58.19,58.37,58.07,58.33,0
20080801|2008-07-24 11:30,24,58.33,58.33,58.16,58.2,1
20080801|2008-07-24 12:00,24,58.16,58.64,58.15,58.36,0
20080801|2008-07-24 12:30,24,58.4,58.73,58.17,58.4,0
20080801|2008-07-24 13:00,24,58.4,58.74,58.28,58.74,3
20080801|2008-07-24 13:30,24,58.93,58.93,58.93,58.93,0
20080801|2008-07-24 18:00,25,58.9,59.03,58.72,58.82,0
20080801|2008-07-24 18:30,25,58.85,58.91,58.79,58.91,0
20080801|2008-07-24 19:00,25,58.81,58.91,58.79,58.91,0
20080801|2008-07-24 20:30,25,58.84,58.84,58.83,58.83,0
20080801|2008-07-24 21:30,25,58.79,58.79,58.74,58.74,0
20080801|2008-07-24 22:00,25,58.7,58.7,58.7,58.7,0
20080801|2008-07-24 23:00,25,58.78,58.78,58.78,58.78,0
20080801|2008-07-25 00:00,25,58.7,58.7,58.7,58.7,0
20080801|2008-07-25 02:30,25,58.75,58.75,58.75,58.75,0
20080801|2008-07-25 03:00,25,58.83,58.83,58.78,58.79,0
20080801|2008-07-25 03:30,25,58.79,58.79,58.79,58.79,0
20080801|2008-07-25 04:30,25,58.79,58.79,58.79,58.79,0
20080801|2008-07-25 05:00,25,58.83,58.83,58.75,58.75,0
20080801|2008-07-25 05:30,25,58.7,58.71,58.57,58.63,0
20080801|2008-07-25 09:30,25,58.49,58.69,58.04,58.5,8
20080801|2008-07-25 10:00,25,58.5,58.56,58.36,58.53,0
20080801|2008-07-25 10:30,25,58.46,58.81,58.44,58.7,0
20080801|2008-07-25 11:00,25,58.67,58.73,58.48,58.55,0
20080801|2008-07-25 11:30,25,58.52,58.62,58.48,58.56,1
20080801|2008-07-25 12:00,25,58.55,58.66,58.49,58.61,1
20080801|2008-07-25 12:30,25,58.64,59.19,58.59,59.11,1
20080801|2008-07-25 13:00,25,59.11,59.24,59,59.1,2
20080801|2008-07-25 13:30,25,59.17,59.17,59.17,59.17,0
20080801|2008-07-27 18:00,28,59.26,59.73,59.26,59.73,0
20080801|2008-07-27 18:30,28,59.87,60,59.8,59.8,0
20080801|2008-07-27 19:30,28,59.69,59.82,59.69,59.8,0
20080801|2008-07-27 20:00,28,59.79,59.8,59.79,59.8,0
20080801|2008-07-27 21:00,28,59.8,59.8,59.65,59.65,0
20080801|2008-07-27 21:30,28,59.65,59.65,59.65,59.65,0
20080801|2008-07-27 22:30,28,59.8,59.8,59.8,59.8,0
20080801|2008-07-27 23:30,28,59.7,59.9,59.7,59.9,0
20080801|2008-07-28 00:00,28,60,60,59.9,59.9,0
20080801|2008-07-28 01:30,28,59.67,59.67,59.56,59.56,0
20080801|2008-07-28 02:00,28,59.56,59.56,59.55,59.55,0
20080801|2008-07-28 02:30,28,59.51,59.51,59.51,59.51,0
20080801|2008-07-28 03:00,28,59.41,59.41,59.3,59.31,0
20080801|2008-07-28 03:30,28,59.39,59.39,59.17,59.17,0
20080801|2008-07-28 04:00,28,59.17,59.33,59.17,59.28,0
20080801|2008-07-28 04:30,28,59.15,59.15,58.93,59,1
20080801|2008-07-28 05:00,28,59,59,59,59,0
20080801|2008-07-28 05:30,28,58.93,58.93,58.9,58.9,0
20080801|2008-07-28 09:30,28,59.43,59.43,58.78,58.91,0
20080801|2008-07-28 10:00,28,59.01,59.02,58.48,58.87,1
20080801|2008-07-28 10:30,28,58.82,58.87,58.6,58.61,0
20080801|2008-07-28 11:00,28,58.56,58.86,58.38,58.86,3
20080801|2008-07-28 11:30,28,58.89,58.9,58.73,58.88,0
20080801|2008-07-28 12:00,28,58.81,58.89,58.55,58.59,0
20080801|2008-07-28 12:30,28,58.64,58.94,58.57,58.78,0
20080801|2008-07-28 13:00,28,58.84,59.24,58.84,59.2,0
20080801|2008-07-28 13:30,28,59.3,59.3,59.3,59.3,0
20080801|2008-07-28 18:00,29,59.29,59.41,59.29,59.31,0
20080801|2008-07-28 18:30,29,59.2,59.2,59.14,59.14,0
20080801|2008-07-28 19:00,29,59.05,59.07,59.01,59.06,0
20080801|2008-07-28 20:00,29,58.97,59,58.97,59,0
20080801|2008-07-28 20:30,29,58.72,58.75,58.53,58.6,0
20080801|2008-07-28 21:00,29,58.59,58.6,58.53,58.53,0
20080801|2008-07-28 21:30,29,58.56,58.56,58.46,58.46,0
20080801|2008-07-29 01:00,29,58.4,58.4,58.32,58.39,0
20080801|2008-07-29 01:30,29,58.32,58.32,58.32,58.32,0
20080801|2008-07-29 02:00,29,58.2,58.2,58.2,58.2,0
20080801|2008-07-29 02:30,29,58.23,58.23,58.12,58.12,0
20080801|2008-07-29 03:00,29,58.12,58.12,58.12,58.12,0
20080801|2008-07-29 03:30,29,58.09,58.09,58.02,58.02,0
20080801|2008-07-29 04:00,29,58.02,58.02,58.02,58.02,0
20080801|2008-07-29 04:30,29,58.27,58.35,58.21,58.21,0
20080801|2008-07-29 05:30,29,58.23,58.23,58.19,58.2,0
20080801|2008-07-29 09:30,29,58.47,58.47,57.35,57.35,7
20080801|2008-07-29 10:00,29,57.35,57.65,57.3,57.64,0
20080801|2008-07-29 10:30,29,57.68,57.8,57.5,57.6,0
20080801|2008-07-29 11:00,29,57.58,57.82,57.54,57.7,0
20080801|2008-07-29 11:30,29,57.67,57.85,57.63,57.81,0
20080801|2008-07-29 12:00,29,57.8,57.89,57.7,57.83,1
20080801|2008-07-29 12:30,29,57.83,58.01,57.7,57.72,0
20080801|2008-07-29 13:00,29,57.74,57.96,57.74,57.94,0
20080801|2008-07-29 13:30,29,57.83,57.83,57.83,57.83,0
20080801|2008-07-29 18:30,30,58,58,58,58,0
20080801|2008-07-29 19:30,30,57.96,57.96,57.93,57.93,0
20080801|2008-07-29 20:00,30,57.83,57.83,57.61,57.61,0
20080801|2008-07-29 20:30,30,57.37,57.37,57.37,57.37,0
20080801|2008-07-29 21:00,30,57.47,57.47,57.47,57.47,0
20080801|2008-07-29 21:30,30,57.65,57.73,57.65,57.73,0
20080801|2008-07-29 22:00,30,57.71,57.71,57.71,57.71,0
20080801|2008-07-30 02:00,30,57.75,57.75,57.75,57.75,0
20080801|2008-07-30 03:00,30,57.9,57.9,57.9,57.9,0
20080801|2008-07-30 03:30,30,58.03,58.03,58.03,58.03,0
20080801|2008-07-30 05:00,30,57.83,57.83,57.77,57.77,0
20080801|2008-07-30 05:30,30,57.86,57.86,57.86,57.86,0
20080801|2008-07-30 09:30,30,57.81,57.81,57.12,57.34,0
20080801|2008-07-30 10:00,30,57.34,57.54,57.14,57.36,0
20080801|2008-07-30 10:30,30,57.48,57.55,57.37,57.47,0
20080801|2008-07-30 11:00,30,57.45,57.52,57.27,57.52,0
20080801|2008-07-30 11:30,30,57.52,57.59,57.35,57.55,0
20080801|2008-07-30 12:00,30,57.51,57.9,57.51,57.85,0
20080801|2008-07-30 12:30,30,57.85,58.29,57.85,58.24,2
20080801|2008-07-30 13:00,30,58.24,58.24,57.91,58.17,0
20080801|2008-07-30 13:30,30,58.26,58.26,58.26,58.26,0
20080801|2008-07-30 18:00,31,58.16,58.25,58.16,58.16,0
20080801|2008-07-30 18:30,31,58.11,58.11,58.07,58.07,0
20080801|2008-07-30 19:00,31,58.13,58.13,58.13,58.13,0
20080801|2008-07-30 19:30,31,58.2,58.2,58.2,58.2,0
20080801|2008-07-30 20:00,31,58.19,58.21,58.19,58.21,0
20080801|2008-07-30 21:30,31,58.1,58.1,58.1,58.1,0
20080801|2008-07-31 00:30,31,58.04,58.21,58.04,58.21,0
20080801|2008-07-31 01:00,31,58.21,58.21,58.21,58.21,0
20080801|2008-07-31 05:00,31,58.18,58.24,58.18,58.24,0
20080801|2008-07-31 09:30,31,57.95,57.95,57.47,57.61,0
20080801|2008-07-31 10:00,31,57.7,58.22,57.69,58.21,0
20080801|2008-07-31 10:30,31,58.23,58.36,58.02,58.08,0
20080801|2008-07-31 11:00,31,58.08,58.35,58.04,58.2,0
20080801|2008-07-31 11:30,31,58.21,58.35,58.16,58.23,0
20080801|2008-07-31 12:00,31,58.19,58.23,58.03,58.18,0
20080801|2008-07-31 12:30,31,58.1,58.1,57.83,58.02,0
20080801|2008-07-31 13:00,31,57.99,58.21,57.93,58.06,0
20080801|2008-07-31 13:30,31,58.26,58.26,58.26,58.26,0
20080801|2008-07-31 20:00,1,57.47,57.47,57.39,57.39,0
20080801|2008-07-31 20:30,1,57.43,57.43,57.43,57.43,0
20080801|2008-08-01 00:30,1,57.26,57.26,57.22,57.22,0
20080801|2008-08-01 01:30,1,57.45,57.45,57.45,57.45,0
20080801|2008-08-01 02:00,1,57.2,57.2,57.17,57.17,0
20080801|2008-08-01 03:00,1,57.38,57.38,57.38,57.38,0
20080801|2008-08-01 03:30,1,57.35,57.35,57.35,57.35,0
20080801|2008-08-01 04:00,1,57.45,57.45,57.34,57.34,0
20080801|2008-08-01 04:30,1,57.34,57.34,57.34,57.34,0
20080801|2008-08-01 05:30,1,57.5,57.5,57.5,57.5,0
20080801|2008-08-01 09:30,1,57.86,58.13,57.29,57.52,0
20080801|2008-08-01 10:00,1,57.49,57.65,57.2,57.2,0
20080801|2008-08-01 10:30,1,57.19,57.21,57.08,57.19,0
20080801|2008-08-01 11:00,1,56.91,56.94,56.91,56.94,0
20080801|2008-08-01 11:30,1,56.82,56.82,56.77,56.77,0
20080801|2008-08-01 12:00,1,56.66,56.71,56.57,56.57,0
20080801|2008-08-01 12:30,1,56.74,56.74,56.66,56.68,0
20080801|2008-08-01 13:00,1,56.68,56.88,56.68,56.88,0
20080801|2008-08-01 13:30,1,56.61,56.61,56.61,56.61,0
20080801|2008-08-03 18:00,4,56.18,56.23,55.75,55.75,0
20080801|2008-08-03 19:00,4,55.9,55.94,55.8,55.8,0
20080801|2008-08-03 21:00,4,55.61,55.61,55.51,55.51,0
20080801|2008-08-03 21:30,4,55.51,55.51,55.5,55.51,0
20080801|2008-08-03 22:00,4,55.51,55.51,55.51,55.51,0
20080801|2008-08-04 00:30,4,55.42,55.42,55.42,55.42,0
20080801|2008-08-04 01:30,4,55.42,55.42,55.42,55.42,0
20080801|2008-08-04 05:30,4,55.56,55.56,55.56,55.56,0
20080801|2008-08-04 09:30,4,55.61,55.65,54.65,54.85,0
20080801|2008-08-04 10:00,4,54.98,55.06,54.79,54.79,0
20080801|2008-08-04 10:30,4,54.73,54.73,54.11,54.11,0
20080801|2008-08-04 11:00,4,54.11,54.19,53.95,54.07,1
20080801|2008-08-04 11:30,4,54.08,54.25,53.99,54.19,0
20080801|2008-08-04 12:00,4,54.22,54.25,54.11,54.12,0
20080801|2008-08-04 12:30,4,54.12,54.18,53.31,53.31,1
20080801|2008-08-04 13:00,4,53.7,54.1,53.55,53.6,0
20080801|2008-08-04 13:30,4,54.1,54.1,54.1,54.1,0
20080801|2008-08-04 18:00,5,53.67,53.67,53.65,53.65,0
20080801|2008-08-04 18:30,5,53.36,53.36,53.36,53.36,0
20080801|2008-08-04 20:30,5,53.25,53.25,53.25,53.25,0
20080801|2008-08-04 21:00,5,53.22,53.22,53.22,53.22,0
20080801|2008-08-04 21:30,5,53.1,53.21,53.1,53.1,0
20080801|2008-08-04 22:00,5,53.1,53.1,53.1,53.1,0
20080801|2008-08-05 00:30,5,52.98,52.98,52.98,52.98,0
20080801|2008-08-05 01:00,5,52.91,52.95,52.91,52.94,0
20080801|2008-08-05 01:30,5,52.75,52.75,52.75,52.75,0
20080801|2008-08-05 02:00,5,52.75,52.75,52.75,52.75,0
20080801|2008-08-05 03:00,5,52.32,52.32,52.32,52.32,0
20080801|2008-08-05 04:30,5,52.27,52.27,52.27,52.27,0
20080801|2008-08-05 09:30,5,53.15,54.43,53.15,54.03,0
20080801|2008-08-05 10:00,5,53.93,53.93,53.66,53.71,0
20080801|2008-08-05 10:30,5,53.67,53.75,53.57,53.75,0
20080801|2008-08-05 11:00,5,53.93,53.93,53.93,53.93,0
20080801|2008-08-05 11:30,5,53.99,54.12,53.99,54.1,0
20080801|2008-08-05 12:00,5,54.15,54.15,54,54,0
20080801|2008-08-05 12:30,5,54,54,53.9,53.96,0
20080801|2008-08-05 13:00,5,54,54,53.61,53.61,0
20080801|2008-08-05 13:30,5,52.98,52.98,52.98,52.98,0
20080801|2008-08-05 18:00,6,53.05,53.15,53,53,0
20080801|2008-08-06 04:00,6,52.91,52.91,52.91,52.91,0
20080801|2008-08-06 09:30,6,53.4,53.44,53.11,53.11,0
20080801|2008-08-06 10:00,6,53.1,53.1,51.93,51.93,0
20080801|2008-08-06 10:30,6,51.92,52.06,50.64,51.46,0
20080801|2008-08-06 11:00,6,51.66,51.95,51.66,51.8,0
20080801|2008-08-06 11:30,6,51.7,52.22,51.7,52.16,0
20080801|2008-08-06 12:00,6,52.16,52.21,51.55,51.55,0
20080801|2008-08-06 13:30,6,51.48,51.48,51.48,51.48,0
20080801|2008-08-07 09:30,7,52.35,52.65,52.19,52.56,0
20080801|2008-08-07 10:00,7,52.55,52.65,52.55,52.63,0
20080801|2008-08-07 10:30,7,52.65,52.65,52.28,52.37,0
20080801|2008-08-07 11:00,7,52.4,52.47,52.36,52.42,0
20080801|2008-08-07 11:30,7,52.36,52.36,52.03,52.19,0
20080801|2008-08-07 12:00,7,52.04,52.04,51.8,51.81,0
20080801|2008-08-07 12:30,7,51.79,51.79,51.79,51.79,0
20080801|2008-08-07 13:00,7,51.99,52.25,51.98,52.13,0
20080801|2008-08-07 13:30,7,52.09,52.09,52.09,52.09,0
20080801|2008-08-07 18:00,8,52.09,52.09,52.09,52.09,0
20080801|2008-08-07 20:30,8,52.09,52.09,52.09,52.09,0
20080801|2008-08-08 05:00,8,51.5,51.5,51.5,51.5,0
20080801|2008-08-08 09:30,8,50.78,50.95,50.25,50.69,0
20080801|2008-08-08 10:00,8,50.21,50.46,50.21,50.43,0
20080801|2008-08-08 10:30,8,50.32,50.32,50.16,50.16,1
20080801|2008-08-08 11:00,8,50,50.09,49.88,50.09,0
20080801|2008-08-08 11:30,8,50.36,50.36,50.36,50.36,0
20080801|2008-08-08 12:30,8,50.5,50.5,50.5,50.5,0
20080801|2008-08-08 13:30,8,50.39,50.39,50.39,50.39,0
20080801|2008-08-11 00:30,11,50,50,50,50,0
20080801|2008-08-11 01:00,11,50,50,50,50,0
20080801|2008-08-11 09:30,11,50.3,51.02,50.3,51,0
20080801|2008-08-11 10:00,11,51.01,51.01,50.93,50.93,0
20080801|2008-08-11 11:00,11,50.56,50.6,50.56,50.6,0
20080801|2008-08-11 11:30,11,50.53,50.53,50.53,50.53,0
20080801|2008-08-11 12:00,11,50.4,50.4,50.33,50.33,0
20080801|2008-08-11 13:30,11,50.41,50.41,50.41,50.41,0
20080801|2008-08-12 09:30,12,50.75,50.76,50.18,50.38,0
20080801|2008-08-12 10:00,12,50.36,50.49,49.81,49.89,0
20080801|2008-08-12 13:00,12,50.06,50.06,50,50,0
20080801|2008-08-12 13:30,12,49.83,49.83,49.83,49.83,0
20080801|2008-08-13 09:30,13,50.4,51.33,50.37,51,0
20080801|2008-08-13 10:00,13,51.13,51.22,51.1,51.22,0
20080801|2008-08-13 10:30,13,51.3,51.3,51.3,51.3,0
20080801|2008-08-13 12:00,13,52.7,52.82,52.6,52.6,0
20080801|2008-08-13 12:30,13,52.5,52.69,52.35,52.35,0
20080801|2008-08-13 13:00,13,52.35,52.57,52.35,52.57,0
20080801|2008-08-13 13:30,13,52.29,52.29,52.29,52.29,0
20080801|2008-08-14 13:30,14,51.25,51.25,51.25,51.25,0
20080901|2008-05-04 20:00,5,57.75,58.73,57.75,58.47,0
20080901|2008-05-05 09:30,5,58.7,58.7,57.96,58.42,0
20080901|2008-05-05 10:00,5,58.05,58.37,58.05,58.37,0
20080901|2008-05-05 10:30,5,58.15,58.23,58.1,58.21,0
20080901|2008-05-05 11:00,5,58.14,58.21,58.03,58.03,0
20080901|2008-05-05 11:30,5,58.11,58.12,57.95,58.12,0
20080901|2008-05-05 12:00,5,58.12,58.12,57.8,58,0
20080901|2008-05-05 12:30,5,57.96,58.18,57.8,58.18,0
20080901|2008-05-05 13:00,5,58.13,58.21,57.95,58,0
20080901|2008-05-05 13:30,5,57.94,57.94,57.94,57.94,0
20080901|2008-05-05 18:00,6,57.85,57.9,57.85,57.9,0
20080901|2008-05-06 09:30,6,59.2,59.64,59.2,59.59,0
20080901|2008-05-06 10:00,6,59.67,59.75,59.5,59.66,0
20080901|2008-05-06 10:30,6,59.59,59.69,59.52,59.62,0
20080901|2008-05-06 11:00,6,59.66,59.7,59.26,59.26,0
20080901|2008-05-06 11:30,6,59.45,59.5,59,59,0
20080901|2008-05-06 12:00,6,59,59,58.93,58.93,0
20080901|2008-05-06 12:30,6,58.9,59.08,58.75,58.78,0
20080901|2008-05-06 13:00,6,58.75,58.98,58.25,58.26,0
20080901|2008-05-06 13:30,6,58.38,58.38,58.38,58.38,0
20080901|2008-05-06 18:00,7,58.17,58.17,58.17,58.17,0
20080901|2008-05-06 20:00,7,58.68,58.7,58.68,58.69,0
20080901|2008-05-06 23:00,7,58.49,58.49,58.49,58.49,0
20080901|2008-05-07 09:30,7,58.61,58.7,58.5,58.52,1
20080901|2008-05-07 10:00,7,58.51,58.55,58.41,58.51,0
20080901|2008-05-07 10:30,7,58.65,58.93,58.65,58.9,0
20080901|2008-05-07 11:00,7,58.91,58.91,58.8,58.88,0
20080901|2008-05-07 11:30,7,58.9,58.9,58.69,58.9,0
20080901|2008-05-07 12:00,7,58.98,59.74,58.98,59.73,0
20080901|2008-05-07 12:30,7,59.71,59.76,59.59,59.62,0
20080901|2008-05-07 13:00,7,59.53,59.69,59.53,59.69,0
20080901|2008-05-07 13:30,7,59.73,59.73,59.73,59.73,0
20080901|2008-05-07 18:00,8,60.05,60.14,60.05,60.09,0
20080901|2008-05-07 19:00,8,60.22,60.22,60.22,60.22,0
20080901|2008-05-07 20:30,8,59.77,59.81,59.73,59.81,0
20080901|2008-05-07 21:30,8,59.7,59.7,59,59,0
20080901|2008-05-07 22:30,8,59.18,59.18,59.18,59.18,0
20080901|2008-05-07 23:00,8,59.53,59.61,59.53,59.61,0
20080901|2008-05-08 09:30,8,59.8,60.15,59.8,59.88,0
20080901|2008-05-08 10:00,8,59.86,59.94,59.8,59.92,0
20080901|2008-05-08 10:30,8,59.9,59.9,59.9,59.9,0
20080901|2008-05-08 12:00,8,60.07,60.15,60.07,60.15,0
20080901|2008-05-08 12:30,8,60.15,60.15,59.82,59.83,0
20080901|2008-05-08 13:00,8,59.8,60.14,59.7,60.14,0
20080901|2008-05-08 13:30,8,60.14,60.14,60.14,60.14,0
20080901|2008-05-08 20:00,9,59.83,59.83,59.83,59.83,0
20080901|2008-05-09 03:00,9,60.18,60.19,60.18,60.19,0
20080901|2008-05-09 04:30,9,60.34,60.34,60.34,60.34,0
20080901|2008-05-09 09:30,9,62.07,62.27,61.92,62.02,0
20080901|2008-05-09 10:00,9,61.92,62,61.64,61.73,0
20080901|2008-05-09 10:30,9,61.71,61.78,61.6,61.72,0
20080901|2008-05-09 11:00,9,61.98,62.11,61.9,61.94,0
20080901|2008-05-09 11:30,9,62.09,62.13,62.03,62.11,0
20080901|2008-05-09 12:00,9,62.31,62.4,62.31,62.4,0
20080901|2008-05-09 12:30,9,62.46,62.63,62.01,62.01,0
20080901|2008-05-09 13:00,9,62.35,62.35,62.35,62.35,0
20080901|2008-05-09 13:30,9,62.61,62.61,62.61,62.61,0
20080901|2008-05-11 21:00,12,63.08,63.08,63.08,63.08,0
20080901|2008-05-12 09:30,12,62.8,62.82,62.8,62.82,0
20080901|2008-05-12 10:00,12,62.51,62.8,62.51,62.75,0
20080901|2008-05-12 10:30,12,62.52,62.52,62.5,62.5,0
20080901|2008-05-12 11:00,12,62.45,62.45,62.16,62.16,0
20080901|2008-05-12 11:30,12,62.21,62.31,62.19,62.21,0
20080901|2008-05-12 12:00,12,62.05,62.07,61.82,61.82,0
20080901|2008-05-12 12:30,12,61.83,62.08,61.82,61.96,0
20080901|2008-05-12 13:00,12,61.99,61.99,61.72,61.72,0
20080901|2008-05-12 13:30,12,61.91,61.91,61.91,61.91,0
20080901|2008-05-12 18:00,13,61.7,61.7,61.68,61.68,0
20080901|2008-05-12 18:30,13,61.5,61.5,61.5,61.5,0
20080901|2008-05-12 20:30,13,61.76,61.76,61.76,61.76,0
20080901|2008-05-12 22:00,13,61.87,61.87,61.87,61.87,0
20080901|2008-05-13 02:30,13,62.01,62.01,62.01,62.01,0
20080901|2008-05-13 03:30,13,61.92,61.92,61.92,61.92,0
20080901|2008-05-13 04:00,13,61.92,61.92,61.92,61.92,0
20080901|2008-05-13 04:30,13,62.02,62.09,62.02,62.09,0
20080901|2008-05-13 05:00,13,62.09,62.09,62.03,62.03,0
20080901|2008-05-13 05:30,13,62,62.03,61.9,62,0
20080901|2008-05-13 09:30,13,61.91,62.5,61.76,62.39,0
20080901|2008-05-13 10:00,13,62.32,62.55,62.15,62.55,0
20080901|2008-05-13 10:30,13,62.47,62.88,62.46,62.46,0
20080901|2008-05-13 11:00,13,62.51,62.51,62.26,62.36,1
20080901|2008-05-13 11:30,13,62.27,62.39,62.2,62.27,0
20080901|2008-05-13 12:00,13,62.33,62.33,62.14,62.21,0
20080901|2008-05-13 12:30,13,62.28,62.53,62.27,62.48,0
20080901|2008-05-13 13:00,13,62.48,62.77,62.48,62.77,0
20080901|2008-05-13 13:30,13,62.72,62.72,62.72,62.72,0
20080901|2008-05-14 04:00,14,62.97,62.97,62.85,62.85,0
20080901|2008-05-14 05:00,14,62.62,62.68,62.62,62.66,0
20080901|2008-05-14 05:30,14,62.65,62.65,62.4,62.46,0
20080901|2008-05-14 09:30,14,62.45,62.45,62.04,62.06,0
20080901|2008-05-14 10:00,14,62.18,62.52,62.18,62.52,0
20080901|2008-05-14 10:30,14,62.43,62.49,62.27,62.27,0
20080901|2008-05-14 11:00,14,62.28,62.37,62.25,62.25,0
20080901|2008-05-14 11:30,14,62.18,62.24,62.05,62.05,0
20080901|2008-05-14 12:00,14,62.05,62.21,62.02,62.15,0
20080901|2008-05-14 12:30,14,62.26,62.26,62.13,62.25,0
20080901|2008-05-14 13:00,14,62.1,62.2,62.03,62.15,0
20080901|2008-05-14 13:30,14,62.14,62.14,62.14,62.14,0
20080901|2008-05-14 23:30,15,61.5,61.5,61.5,61.5,0
20080901|2008-05-15 02:30,15,61.84,61.87,61.77,61.77,0
20080901|2008-05-15 03:00,15,61.77,61.77,61.76,61.76,0
20080901|2008-05-15 03:30,15,61.7,61.7,61.7,61.7,0
20080901|2008-05-15 09:30,15,61.93,62.14,61.93,62.14,0
20080901|2008-05-15 10:00,15,62.19,62.19,62.19,62.19,0
20080901|2008-05-15 10:30,15,62.25,62.25,61.69,61.69,0
20080901|2008-05-15 11:00,15,61.75,62.01,60.75,60.83,0
20080901|2008-05-15 11:30,15,60.57,60.6,60.16,60.16,0
20080901|2008-05-15 12:00,15,60.1,60.1,59.86,59.86,0
20080901|2008-05-15 12:30,15,60.1,60.66,60.1,60.58,0
20080901|2008-05-15 13:00,15,60.51,60.67,60.42,60.67,0
20080901|2008-05-15 13:30,15,60.68,60.68,60.68,60.68,0
20080901|2008-05-16 09:30,16,62.2,63.13,62.2,62.76,0
20080901|2008-05-16 10:00,16,62.84,62.97,62.83,62.83,0
20080901|2008-05-16 10:30,16,62.85,62.85,62.8,62.8,0
20080901|2008-05-16 11:00,16,62.6,62.71,62.53,62.67,0
20080901|2008-05-16 11:30,16,62.61,62.71,62.61,62.67,0
20080901|2008-05-16 12:30,16,62.47,62.59,62.13,62.59,0
20080901|2008-05-16 13:00,16,62.62,62.63,62.62,62.63,0
20080901|2008-05-16 13:30,16,62.5,62.5,62.5,62.5,0
20080901|2008-05-18 18:00,19,62.26,62.26,62.07,62.07,0
20080901|2008-05-18 18:30,19,61.75,61.76,61.75,61.76,0
20080901|2008-05-18 19:30,19,62.22,62.22,62.22,62.22,0
20080901|2008-05-18 20:30,19,62.1,62.1,62.1,62.1,0
20080901|2008-05-18 21:00,19,61.96,61.96,61.96,61.96,0
20080901|2008-05-18 22:30,19,61.85,61.87,61.85,61.87,0
20080901|2008-05-19 05:30,19,61.78,61.78,61.78,61.78,0
20080901|2008-05-19 09:30,19,60.93,60.96,60.23,60.86,0
20080901|2008-05-19 10:00,19,60.93,61.01,60.66,60.73,0
20080901|2008-05-19 10:30,19,60.68,60.74,60.64,60.68,0
20080901|2008-05-19 11:00,19,60.7,60.87,60.68,60.87,0
20080901|2008-05-19 11:30,19,60.82,60.84,60.82,60.84,0
20080901|2008-05-19 12:00,19,60.91,60.94,60.91,60.94,0
20080901|2008-05-19 12:30,19,61.12,61.42,61.1,61.27,0
20080901|2008-05-19 13:00,19,61.21,61.35,60.98,60.98,0
20080901|2008-05-19 13:30,19,60.88,60.88,60.88,60.88,0
20080901|2008-05-19 19:30,20,60.87,60.87,60.87,60.87,0
20080901|2008-05-19 20:30,20,60.6,60.6,60.6,60.6,0
20080901|2008-05-19 21:30,20,60.52,60.52,60.52,60.52,0
20080901|2008-05-19 22:00,20,60.93,60.93,60.93,60.93,0
20080901|2008-05-20 09:30,20,61.74,62.63,61.72,62.43,0
20080901|2008-05-20 10:00,20,62.6,62.6,62.03,62.03,0
20080901|2008-05-20 10:30,20,61.89,61.89,61.89,61.89,0
20080901|2008-05-20 12:00,20,62.3,62.3,62.3,62.3,0
20080901|2008-05-20 12:30,20,62.1,62.1,61.83,61.83,0
20080901|2008-05-20 13:00,20,61.96,61.96,61.55,61.86,1
20080901|2008-05-20 13:30,20,61.68,61.68,61.68,61.68,0
20080901|2008-05-20 18:00,21,61.55,61.55,61.52,61.52,0
20080901|2008-05-20 23:00,21,61.55,61.55,61.55,61.55,0
20080901|2008-05-21 00:00,21,61.55,61.55,61.55,61.55,0
20080901|2008-05-21 01:00,21,61.42,61.42,61.42,61.42,0
20080901|2008-05-21 03:00,21,61.54,61.54,61.54,61.54,0
20080901|2008-05-21 04:30,21,61.97,62.01,61.97,62.01,0
20080901|2008-05-21 05:30,21,62.16,62.18,62.16,62.18,0
20080901|2008-05-21 09:30,21,62.28,62.28,62.15,62.2,0
20080901|2008-05-21 10:00,21,62.74,62.74,62.6,62.72,0
20080901|2008-05-21 10:30,21,63.13,63.85,63.13,63.85,0
20080901|2008-05-21 11:30,21,63.95,64.04,63.95,64.04,0
20080901|2008-05-21 12:00,21,63.7,63.7,63.52,63.52,3
20080901|2008-05-21 12:30,21,64.08,64.08,64.08,64.08,0
20080901|2008-05-21 13:00,21,63.89,63.89,63.83,63.87,0
20080901|2008-05-21 13:30,21,63.9,63.9,63.9,63.9,0
20080901|2008-05-21 19:00,22,64.09,64.09,64.09,64.09,0
20080901|2008-05-22 02:00,22,64.15,64.25,64.15,64.25,0
20080901|2008-05-22 03:00,22,64.09,64.09,64.07,64.07,0
20080901|2008-05-22 05:30,22,64.13,64.13,64.12,64.12,0
20080901|2008-05-22 09:30,22,63.65,63.65,63,63.36,0
20080901|2008-05-22 10:00,22,63.59,63.59,63.28,63.33,1
20080901|2008-05-22 10:30,22,63.27,63.27,63.2,63.2,0
20080901|2008-05-22 11:00,22,63.15,63.38,63.15,63.15,1
20080901|2008-05-22 11:30,22,63.2,63.23,61.5,62,0
20080901|2008-05-22 12:00,22,62.24,62.85,62.22,62.57,0
20080901|2008-05-22 12:30,22,62.62,63.19,62.33,62.74,0
20080901|2008-05-22 13:00,22,62.71,62.71,62.09,62.31,0
20080901|2008-05-22 13:30,22,62.49,62.49,62.49,62.49,0
20080901|2008-05-22 20:00,23,62.28,62.28,62.28,62.28,0
20080901|2008-05-22 20:30,23,62.5,62.5,62.5,62.5,0
20080901|2008-05-22 21:30,23,62.79,62.79,62.79,62.79,0
20080901|2008-05-23 09:30,23,63.84,64.81,63.8,64.81,1
20080901|2008-05-23 10:00,23,64.9,64.9,64.39,64.5,0
20080901|2008-05-23 10:30,23,64.47,64.59,64.2,64.49,0
20080901|2008-05-23 11:00,23,64.46,64.49,64.32,64.49,0
20080901|2008-05-23 11:30,23,64.48,64.48,64.48,64.48,0
20080901|2008-05-23 12:00,23,64.51,64.51,64.05,64.05,0
20080901|2008-05-23 12:30,23,64.05,64.35,64.05,64.05,0
20080901|2008-05-23 13:00,23,64,64.44,63.76,64.29,0
20080901|2008-05-23 13:30,23,64.17,64.17,64.17,64.17,0
20080901|2008-05-26 18:00,27,64.25,64.25,64.25,64.25,0
20080901|2008-05-27 09:30,27,64.02,64.27,63.87,64.02,0
20080901|2008-05-27 10:00,27,63.96,64.36,63.8,64.32,2
20080901|2008-05-27 10:30,27,64.2,64.27,63.8,63.9,0
20080901|2008-05-27 11:00,27,64.06,64.21,63.68,63.68,0
20080901|2008-05-27 11:30,27,63.91,63.91,63.44,63.44,0
20080901|2008-05-27 12:00,27,63.82,63.82,63.63,63.72,0
20080901|2008-05-27 12:30,27,63.57,63.57,63.25,63.25,0
20080901|2008-05-27 13:00,27,63.23,63.32,62.2,62.59,0
20080901|2008-05-27 13:30,27,62.86,62.86,62.86,62.86,0
20080901|2008-05-27 20:00,28,63.05,63.09,63.05,63.09,0
20080901|2008-05-27 20:30,28,63.28,63.31,63.28,63.31,0
20080901|2008-05-28 00:30,28,63.22,63.22,63.22,63.22,0
20080901|2008-05-28 03:00,28,62.75,62.84,62.75,62.84,0
20080901|2008-05-28 09:30,28,63.09,63.27,62.9,62.9,0
20080901|2008-05-28 10:00,28,62.75,62.75,62.66,62.73,0
20080901|2008-05-28 10:30,28,62.91,62.91,62.68,62.8,0
20080901|2008-05-28 11:00,28,62.98,63.03,62.94,63.02,0
20080901|2008-05-28 11:30,28,62.96,63.45,62.96,63.45,0
20080901|2008-05-28 12:00,28,63.31,63.33,63.17,63.17,0
20080901|2008-05-28 12:30,28,63.11,63.53,62.93,63.28,0
20080901|2008-05-28 13:00,28,63.21,63.45,63.14,63.3,0
20080901|2008-05-28 13:30,28,63.31,63.31,63.31,63.31,0
20080901|2008-05-28 16:00,28,63.31,63.31,63.31,63.31,0
20080901|2008-05-28 16:30,28,63.31,63.31,63.31,63.31,0
20080901|2008-05-29 09:30,29,62.9,63.25,62.4,62.4,0
20080901|2008-05-29 10:00,29,62.6,62.6,61.89,61.93,0
20080901|2008-05-29 10:30,29,61.83,61.83,61.12,61.42,0
20080901|2008-05-29 11:00,29,61.45,61.5,61.25,61.29,0
20080901|2008-05-29 11:30,29,61.41,61.41,61.06,61.06,0
20080901|2008-05-29 12:00,29,61,61.32,60.82,61.31,0
20080901|2008-05-29 12:30,29,61.31,61.49,61.17,61.49,0
20080901|2008-05-29 13:00,29,61.46,61.46,61.12,61.18,0
20080901|2008-05-29 13:30,29,60.98,60.98,60.98,60.98,0
20080901|2008-05-29 18:00,30,61,61,61,61,0
20080901|2008-05-29 19:30,30,61.07,61.07,61.07,61.07,0
20080901|2008-05-29 20:00,30,60.88,60.88,60.88,60.88,0
20080901|2008-05-30 02:00,30,60.57,60.57,60.53,60.53,0
20080901|2008-05-30 03:30,30,60.79,60.79,60.72,60.72,0
20080901|2008-05-30 04:30,30,60.66,60.66,60.66,60.66,0
20080901|2008-05-30 05:00,30,60.25,60.25,60.25,60.25,0
20080901|2008-05-30 09:30,30,60.29,61.41,60.29,61.29,0
20080901|2008-05-30 10:00,30,61.17,61.22,60.99,61.17,0
20080901|2008-05-30 10:30,30,61.5,61.68,61.41,61.41,0
20080901|2008-05-30 11:00,30,61.43,61.64,61.42,61.57,0
20080901|2008-05-30 11:30,30,61.57,61.6,61.36,61.54,0
20080901|2008-05-30 12:00,30,61.47,61.73,61.47,61.49,0
20080901|2008-05-30 12:30,30,61.56,61.97,61.56,61.84,0
20080901|2008-05-30 13:00,30,61.85,61.93,61.67,61.89,0
20080901|2008-05-30 13:30,30,62,62,62,62,0
20080901|2008-06-02 01:00,2,61.76,61.76,61.76,61.76,0
20080901|2008-06-02 05:30,2,61.59,61.59,61.59,61.59,0
20080901|2008-06-02 09:30,2,62.01,62.47,61.92,62.45,1
20080901|2008-06-02 10:00,2,62.44,62.85,62.43,62.65,0
20080901|2008-06-02 10:30,2,62.8,62.8,62.66,62.66,0
20080901|2008-06-02 11:00,2,62.45,62.46,62.02,62.13,0
20080901|2008-06-02 11:30,2,62.13,62.31,62.11,62.11,0
20080901|2008-06-02 12:00,2,62.34,62.36,62.31,62.36,0
20080901|2008-06-02 12:30,2,62.43,62.5,62.43,62.5,0
20080901|2008-06-02 13:00,2,62.1,62.34,62.1,62.34,0
20080901|2008-06-02 13:30,2,62.4,62.4,62.4,62.4,0
20080901|2008-06-02 18:00,3,61.8,61.8,61.8,61.8,0
20080901|2008-06-03 02:30,3,62.3,62.3,62.3,62.3,0
20080901|2008-06-03 03:00,3,62.3,62.3,62.3,62.3,0
20080901|2008-06-03 03:30,3,62.3,62.3,62.3,62.3,0
20080901|2008-06-03 04:30,3,62.3,62.3,61.98,61.98,0
20080901|2008-06-03 09:30,3,62.09,62.56,61.97,62.53,0
20080901|2008-06-03 10:30,3,62.64,62.71,62.48,62.48,0
20080901|2008-06-03 11:00,3,62.7,62.72,62.62,62.67,0
20080901|2008-06-03 11:30,3,62.5,62.5,62.45,62.45,0
20080901|2008-06-03 12:00,3,62.25,62.25,62.25,62.25,0
20080901|2008-06-03 12:30,3,62.3,62.3,61.42,61.42,0
20080901|2008-06-03 13:00,3,61.48,61.58,61.26,61.26,1
20080901|2008-06-03 13:30,3,61.73,61.73,61.73,61.73,0
20080901|2008-06-03 18:00,4,61.29,61.29,61.29,61.29,0
20080901|2008-06-04 09:30,4,60.87,61.35,60.87,61.1,0
20080901|2008-06-04 10:00,4,61.03,61.18,60.98,61.15,0
20080901|2008-06-04 10:30,4,61.24,61.38,61.24,61.38,0
20080901|2008-06-04 11:00,4,61.3,61.52,61.3,61.52,0
20080901|2008-06-04 11:30,4,61.28,61.28,61.28,61.28,0
20080901|2008-06-04 12:00,4,61.2,61.21,61.2,61.21,0
20080901|2008-06-04 12:30,4,61.32,61.32,61.31,61.31,0
20080901|2008-06-04 13:00,4,61.17,61.17,61.09,61.13,0
20080901|2008-06-04 13:30,4,61.17,61.17,61.17,61.17,0
20080901|2008-06-04 19:00,5,61.35,61.35,61.35,61.35,0
20080901|2008-06-04 20:30,5,61.35,61.35,61.35,61.35,0
20080901|2008-06-05 01:00,5,61.5,61.5,61.5,61.5,0
20080901|2008-06-05 01:30,5,61.45,61.45,61.45,61.45,0
20080901|2008-06-05 09:30,5,62.69,62.69,62.34,62.42,0
20080901|2008-06-05 10:00,5,62.4,63.01,62.4,63.01,1
20080901|2008-06-05 10:30,5,63.11,63.12,62.85,62.86,1
20080901|2008-06-05 11:00,5,62.86,62.99,62.84,62.85,0
20080901|2008-06-05 11:30,5,62.9,63.15,62.49,63.15,1
20080901|2008-06-05 12:00,5,63.01,63.01,62.65,62.83,0
20080901|2008-06-05 12:30,5,62.85,63.37,62.76,63.37,0
20080901|2008-06-05 13:00,5,63.24,63.54,63.24,63.43,0
20080901|2008-06-05 13:30,5,63.35,63.35,63.35,63.35,0
20080901|2008-06-05 18:00,6,63.71,63.71,63.71,63.71,0
20080901|2008-06-05 18:30,6,63.84,63.84,63.84,63.84,0
20080901|2008-06-05 20:00,6,63.71,63.71,63.71,63.71,0
20080901|2008-06-05 22:00,6,63.66,63.66,63.66,63.66,0
20080901|2008-06-05 23:00,6,63.63,63.63,63.63,63.63,0
20080901|2008-06-06 00:00,6,63.66,63.66,63.66,63.66,0
20080901|2008-06-06 01:00,6,63.66,63.66,63.66,63.66,0
20080901|2008-06-06 02:00,6,63.66,63.86,63.66,63.86,0
20080901|2008-06-06 03:00,6,64.01,64.01,64.01,64.01,0
20080901|2008-06-06 03:30,6,64.18,64.19,64.18,64.19,0
20080901|2008-06-06 05:00,6,64.11,64.11,64.11,64.11,0
20080901|2008-06-06 09:30,6,65.44,65.6,65.2,65.45,0
20080901|2008-06-06 10:00,6,65.45,65.61,65.33,65.6,0
20080901|2008-06-06 10:30,6,65.22,65.31,65.19,65.25,0
20080901|2008-06-06 11:00,6,65.23,65.23,65.06,65.06,0
20080901|2008-06-06 11:30,6,65.23,65.35,65.15,65.15,0
20080901|2008-06-06 12:00,6,65.44,65.68,65.44,65.68,0
20080901|2008-06-06 12:30,6,65.7,65.7,65.31,65.31,0
20080901|2008-06-06 13:00,6,65.3,65.5,65.02,65.22,1
20080901|2008-06-06 13:30,6,65.04,65.04,65.04,65.04,0
20080901|2008-06-08 21:00,9,65.84,65.88,65.84,65.88,0
20080901|2008-06-08 23:00,9,65.8,65.95,65.8,65.95,0
20080901|2008-06-08 23:30,9,65.93,65.93,65.91,65.91,0
20080901|2008-06-09 00:30,9,65.57,65.57,65.57,65.57,0
20080901|2008-06-09 01:00,9,65.5,65.5,65.5,65.5,0
20080901|2008-06-09 03:30,9,65.85,65.85,65.85,65.85,0
20080901|2008-06-09 09:30,9,65.58,66.07,65.26,65.67,2
20080901|2008-06-09 10:00,9,65.6,65.85,65.44,65.48,0
20080901|2008-06-09 10:30,9,65.21,65.63,65.16,65.58,1
20080901|2008-06-09 11:00,9,65.51,65.72,65.49,65.72,0
20080901|2008-06-09 11:30,9,65.75,65.82,65.67,65.69,0
20080901|2008-06-09 12:00,9,65.64,65.68,65.36,65.46,0
20080901|2008-06-09 12:30,9,65.41,65.41,65.25,65.25,0
20080901|2008-06-09 13:00,9,65.26,65.26,65.02,65.02,0
20080901|2008-06-09 13:30,9,65,65,65,65,0
20080901|2008-06-09 18:00,10,64.73,65.04,64.73,65.04,0
20080901|2008-06-09 21:00,10,65.35,65.35,65.35,65.35,0
20080901|2008-06-09 21:30,10,65.2,65.2,65.2,65.2,0
20080901|2008-06-09 22:00,10,65.1,65.1,65.1,65.1,0
20080901|2008-06-10 02:00,10,65.32,65.32,65.32,65.32,0
20080901|2008-06-10 02:30,10,65.03,65.03,65,65,0
20080901|2008-06-10 05:00,10,64.81,64.81,64.81,64.81,0
20080901|2008-06-10 05:30,10,64.65,64.73,64.62,64.68,0
20080901|2008-06-10 09:30,10,65.24,65.39,64.66,64.76,1
20080901|2008-06-10 10:00,10,64.45,64.46,63.54,63.78,0
20080901|2008-06-10 10:30,10,63.71,63.79,63.07,63.07,0
20080901|2008-06-10 11:00,10,63.32,63.32,63.11,63.19,0
20080901|2008-06-10 11:30,10,63.32,63.55,63.32,63.53,0
20080901|2008-06-10 12:00,10,63.76,63.76,63.11,63.28,0
20080901|2008-06-10 12:30,10,63.31,63.52,63.31,63.38,0
20080901|2008-06-10 13:00,10,63.51,63.51,63.28,63.33,0
20080901|2008-06-10 13:30,10,63.36,63.36,63.36,63.36,0
20080901|2008-06-10 18:00,11,63.7,63.7,63.7,63.7,0
20080901|2008-06-10 21:30,11,63.95,63.95,63.95,63.95,0
20080901|2008-06-10 22:00,11,64,64,63.95,63.95,0
20080901|2008-06-11 09:30,11,64.7,65.07,64.6,65.07,0
20080901|2008-06-11 10:00,11,65.13,65.24,64.98,64.99,0
20080901|2008-06-11 10:30,11,65.11,65.83,65.11,65.83,0
20080901|2008-06-11 11:00,11,65.75,65.82,65.43,65.43,0
20080901|2008-06-11 12:00,11,65.5,65.76,65.5,65.76,0
20080901|2008-06-11 12:30,11,65.8,65.86,65.8,65.86,0
20080901|2008-06-11 13:30,11,65.68,65.68,65.68,65.68,0
20080901|2008-06-11 19:30,12,66.18,66.19,66.18,66.19,0
20080901|2008-06-11 20:30,12,66.32,66.32,66.32,66.32,0
20080901|2008-06-12 01:30,12,65.94,65.94,65.93,65.93,0
20080901|2008-06-12 02:00,12,65.77,65.77,65.76,65.76,0
20080901|2008-06-12 02:30,12,65.87,65.94,65.87,65.94,0
20080901|2008-06-12 04:00,12,65.95,65.95,65.95,65.95,0
20080901|2008-06-12 04:30,12,65.68,65.68,65.36,65.36,0
20080901|2008-06-12 05:30,12,65.29,65.29,65.13,65.29,0
20080901|2008-06-12 09:30,12,64.71,65.16,64.49,65.06,0
20080901|2008-06-12 10:00,12,64.85,65.4,64.85,65.21,0
20080901|2008-06-12 10:30,12,65.18,65.96,65.18,65.92,0
20080901|2008-06-12 11:00,12,65.91,66.12,65.9,66.11,0
20080901|2008-06-12 11:30,12,66.11,66.36,66.08,66.25,0
20080901|2008-06-12 12:00,12,66.26,66.38,66.06,66.06,0
20080901|2008-06-12 12:30,12,66.07,66.8,66.07,66.8,0
20080901|2008-06-12 13:00,12,66.66,66.66,66.66,66.66,0
20080901|2008-06-12 13:30,12,66.89,66.89,66.89,66.89,0
20080901|2008-06-12 18:30,13,66.66,66.66,66.61,66.61,0
20080901|2008-06-12 19:30,13,66.4,66.4,66.4,66.4,0
20080901|2008-06-12 20:00,13,66.54,66.6,66.54,66.6,0
20080901|2008-06-12 21:00,13,66.67,66.67,66.66,66.66,0
20080901|2008-06-12 21:30,13,66.9,66.9,66.9,66.9,0
20080901|2008-06-12 22:30,13,67.08,67.08,67.08,67.08,0
20080901|2008-06-13 01:30,13,67.42,67.75,67.42,67.75,0
20080901|2008-06-13 02:30,13,66.73,66.73,66.73,66.73,0
20080901|2008-06-13 03:00,13,66.75,66.75,66.74,66.74,0
20080901|2008-06-13 03:30,13,66.75,66.84,66.74,66.8,0
20080901|2008-06-13 04:00,13,66.8,66.98,66.8,66.98,0
20080901|2008-06-13 05:00,13,66.87,66.87,66.76,66.76,0
20080901|2008-06-13 05:30,13,66.71,66.71,66.71,66.71,0
20080901|2008-06-13 09:30,13,66.9,66.9,66.07,66.53,0
20080901|2008-06-13 10:00,13,66.25,66.55,66.08,66.55,0
20080901|2008-06-13 10:30,13,66.44,66.59,66.28,66.35,0
20080901|2008-06-13 11:00,13,66.41,66.7,66.41,66.51,0
20080901|2008-06-13 11:30,13,66.55,66.86,66.4,66.8,0
20080901|2008-06-13 12:00,13,66.74,66.99,66.58,66.88,0
20080901|2008-06-13 12:30,13,66.92,66.98,66.74,66.8,0
20080901|2008-06-13 13:00,13,66.78,66.85,66.78,66.85,0
20080901|2008-06-13 13:30,13,66.87,66.87,66.87,66.87,0
20080901|2008-06-15 18:00,16,66.87,66.87,66.87,66.87,0
20080901|2008-06-15 21:30,16,67.87,67.87,67.84,67.84,0
20080901|2008-06-15 23:00,16,67.83,67.84,67.83,67.84,0
20080901|2008-06-16 00:00,16,67.67,67.67,67.67,67.67,0
20080901|2008-06-16 00:30,16,67.88,67.88,67.88,67.88,0
20080901|2008-06-16 09:30,16,67.93,68.37,67.88,67.95,0
20080901|2008-06-16 10:00,16,67.44,67.75,67.29,67.75,0
20080901|2008-06-16 10:30,16,67.7,67.71,67.37,67.38,0
20080901|2008-06-16 11:00,16,67.38,67.39,66.87,67.1,0
20080901|2008-06-16 11:30,16,67.09,67.09,66.92,66.97,0
20080901|2008-06-16 12:00,16,66.91,66.92,66.67,66.67,0
20080901|2008-06-16 12:30,16,66.56,66.56,66.25,66.53,0
20080901|2008-06-16 13:00,16,66.32,66.33,66.22,66.24,0
20080901|2008-06-16 13:30,16,66.35,66.35,66.35,66.35,0
20080901|2008-06-16 18:00,17,66.17,66.17,66.17,66.17,0
20080901|2008-06-17 01:30,17,66.61,66.65,66.61,66.65,0
20080901|2008-06-17 02:00,17,66.7,66.7,66.7,66.7,0
20080901|2008-06-17 09:30,17,65.97,66.32,65.8,65.93,0
20080901|2008-06-17 10:00,17,65.85,66.21,65.78,66.17,0
20080901|2008-06-17 10:30,17,66.17,66.36,66.08,66.32,0
20080901|2008-06-17 11:00,17,66.28,66.69,66.28,66.69,0
20080901|2008-06-17 11:30,17,66.66,66.66,66.63,66.63,0
20080901|2008-06-17 12:00,17,66.45,66.66,66.45,66.66,0
20080901|2008-06-17 12:30,17,66.7,66.7,66.4,66.51,0
20080901|2008-06-17 13:00,17,66.51,66.51,66.47,66.51,0
20080901|2008-06-17 13:30,17,66.51,66.51,66.51,66.51,0
20080901|2008-06-17 21:00,18,66.92,66.92,66.92,66.92,0
20080901|2008-06-17 21:30,18,66.86,66.86,66.86,66.86,0
20080901|2008-06-17 22:00,18,66.82,66.82,66.82,66.82,0
20080901|2008-06-17 22:30,18,66.9,66.9,66.9,66.9,0
20080901|2008-06-18 02:00,18,66.75,66.84,66.75,66.84,0
20080901|2008-06-18 02:30,18,66.85,66.85,66.85,66.85,0
20080901|2008-06-18 09:30,18,66.19,66.32,65.35,65.7,0
20080901|2008-06-18 10:00,18,65.79,65.79,65.5,65.5,0
20080901|2008-06-18 10:30,18,65.57,65.57,65.4,65.57,0
20080901|2008-06-18 11:00,18,65.74,65.78,65.67,65.78,0
20080901|2008-06-18 11:30,18,65.76,65.91,65.67,65.67,0
20080901|2008-06-18 12:00,18,65.84,66.01,65.81,65.84,0
20080901|2008-06-18 12:30,18,66.02,66.1,66,66.1,0
20080901|2008-06-18 13:00,18,66.15,66.31,66.13,66.25,0
20080901|2008-06-18 13:30,18,66.16,66.16,66.16,66.16,0
20080901|2008-06-19 00:00,19,65.95,65.95,65.95,65.95,0
20080901|2008-06-19 00:30,19,65.91,65.91,65.91,65.91,0
20080901|2008-06-19 02:00,19,65.91,65.91,65.91,65.91,0
20080901|2008-06-19 02:30,19,65.91,65.91,65.91,65.91,0
20080901|2008-06-19 03:00,19,66.03,66.03,66.03,66.03,0
20080901|2008-06-19 03:30,19,66.03,66.03,66,66,0
20080901|2008-06-19 05:30,19,65.91,65.91,65.91,65.91,0
20080901|2008-06-19 09:30,19,65.56,65.72,65.26,65.4,1
20080901|2008-06-19 10:00,19,65.16,65.27,65.01,65.26,0
20080901|2008-06-19 10:30,19,65.15,65.41,64.95,65.31,0
20080901|2008-06-19 11:00,19,65.2,65.22,65.08,65.1,0
20080901|2008-06-19 11:30,19,65.05,65.31,65.04,65.09,0
20080901|2008-06-19 12:00,19,65.14,65.18,64.23,64.36,1
20080901|2008-06-19 12:30,19,64.27,64.61,64.27,64.58,0
20080901|2008-06-19 13:00,19,64.55,64.98,64.48,64.98,2
20080901|2008-06-19 13:30,19,64.81,64.81,64.81,64.81,0
20080901|2008-06-19 18:30,20,64.3,64.3,64.3,64.3,0
20080901|2008-06-19 19:30,20,64.38,64.38,64.38,64.38,0
20080901|2008-06-19 21:30,20,64.44,64.44,64.44,64.44,0
20080901|2008-06-20 03:00,20,64.64,64.64,64.63,64.63,0
20080901|2008-06-20 05:00,20,64.74,64.74,64.74,64.74,0
20080901|2008-06-20 09:30,20,65.4,65.75,65.05,65.09,0
20080901|2008-06-20 10:00,20,64.96,64.97,64.76,64.76,0
20080901|2008-06-20 10:30,20,65.01,65.01,64.95,64.98,0
20080901|2008-06-20 11:00,20,64.94,65.1,64.86,65.1,0
20080901|2008-06-20 11:30,20,65.12,65.12,64.99,64.99,0
20080901|2008-06-20 12:00,20,64.88,65,64.78,64.92,0
20080901|2008-06-20 12:30,20,64.94,64.94,64.46,64.49,0
20080901|2008-06-20 13:00,20,64.47,64.72,64.47,64.71,0
20080901|2008-06-20 13:30,20,64.56,64.56,64.56,64.56,0
20080901|2008-06-22 18:00,23,64.56,64.56,64.56,64.56,0
20080901|2008-06-23 02:30,23,64.23,64.23,64.19,64.19,0
20080901|2008-06-23 03:00,23,64.2,64.2,64.19,64.19,0
20080901|2008-06-23 04:30,23,64.3,64.3,64.3,64.3,0
20080901|2008-06-23 05:00,23,64.18,64.18,64.17,64.17,0
20080901|2008-06-23 09:30,23,63.8,63.95,63.2,63.42,1
20080901|2008-06-23 10:00,23,63.5,63.85,63.5,63.85,0
20080901|2008-06-23 10:30,23,63.78,63.78,63.66,63.69,0
20080901|2008-06-23 11:00,23,64.04,64.2,64.04,64.2,0
20080901|2008-06-23 11:30,23,64.25,64.45,64.25,64.4,0
20080901|2008-06-23 12:00,23,64.23,64.29,64.13,64.16,0
20080901|2008-06-23 12:30,23,64.16,64.24,63.63,63.84,0
20080901|2008-06-23 13:00,23,63.79,64.09,63.79,64.06,0
20080901|2008-06-23 13:30,23,63.98,63.98,63.98,63.98,0
20080901|2008-06-23 18:00,24,64.03,64.32,64,64.32,0
20080901|2008-06-23 18:30,24,64.25,64.26,64.25,64.26,0
20080901|2008-06-23 19:00,24,64.26,64.28,64.26,64.28,0
20080901|2008-06-24 01:30,24,64.05,64.05,64.05,64.05,0
20080901|2008-06-24 02:00,24,64.06,64.06,64.06,64.06,0
20080901|2008-06-24 03:30,24,63.93,64.02,63.93,64.02,0
20080901|2008-06-24 05:30,24,63.94,63.97,63.94,63.97,0
20080901|2008-06-24 09:30,24,64,64.48,63.97,64.48,1
20080901|2008-06-24 10:00,24,64.16,64.16,63.77,63.8,0
20080901|2008-06-24 10:30,24,63.72,63.72,63.42,63.45,0
20080901|2008-06-24 11:00,24,63.54,64.03,63.54,64.03,0
20080901|2008-06-24 11:30,24,64.03,64.03,63.78,63.78,0
20080901|2008-06-24 12:00,24,64.01,64.21,63.93,63.97,0
20080901|2008-06-24 12:30,24,63.94,64.11,63.85,63.85,0
20080901|2008-06-24 13:00,24,63.86,63.93,63.71,63.71,0
20080901|2008-06-24 13:30,24,63.8,63.8,63.8,63.8,0
20080901|2008-06-24 18:00,25,63.5,63.5,63.5,63.5,0
20080901|2008-06-25 00:00,25,63.59,63.59,63.59,63.59,0
20080901|2008-06-25 05:00,25,64.1,64.13,64.1,64.13,0
20080901|2008-06-25 05:30,25,64.13,64.22,64.13,64.22,0
20080901|2008-06-25 09:30,25,64.29,64.29,63.09,63.25,1
20080901|2008-06-25 10:00,25,63.29,63.35,62.45,62.53,0
20080901|2008-06-25 10:30,25,62.64,62.87,62.58,62.82,0
20080901|2008-06-25 11:00,25,62.97,63.33,62.97,63.31,1
20080901|2008-06-25 11:30,25,63.29,63.41,63.29,63.41,0
20080901|2008-06-25 12:00,25,63.4,63.72,63.38,63.57,0
20080901|2008-06-25 12:30,25,64,64.22,64,64.19,0
20080901|2008-06-25 13:00,25,64.44,64.44,64.44,64.44,0
20080901|2008-06-25 13:30,25,64.91,64.91,64.91,64.91,0
20080901|2008-06-25 18:00,26,64.98,65,64.91,64.91,0
20080901|2008-06-26 01:30,26,64.63,64.63,64.63,64.63,0
20080901|2008-06-26 02:00,26,64.63,64.63,64.6,64.6,0
20080901|2008-06-26 03:00,26,64.58,64.58,64.55,64.55,0
20080901|2008-06-26 03:30,26,64.48,64.48,64.44,64.44,0
20080901|2008-06-26 04:00,26,64.78,64.79,64.78,64.79,0
20080901|2008-06-26 09:30,26,65.44,66.42,65.44,66.01,0
20080901|2008-06-26 10:00,26,65.96,66.4,65.96,66.4,0
20080901|2008-06-26 10:30,26,66.15,66.18,65.97,66.1,1
20080901|2008-06-26 11:00,26,66.22,66.26,66.16,66.26,0
20080901|2008-06-26 11:30,26,66.5,66.51,66.19,66.19,0
20080901|2008-06-26 12:30,26,66.15,66.25,66.09,66.09,0
20080901|2008-06-26 13:00,26,66.15,66.4,66.14,66.22,0
20080901|2008-06-26 13:30,26,66.36,66.36,66.36,66.36,0
20080901|2008-06-26 18:00,27,66.22,66.22,66.22,66.22,0
20080901|2008-06-26 20:30,27,66.26,66.26,66.26,66.26,0
20080901|2008-06-26 21:30,27,66.26,66.26,66.26,66.26,0
20080901|2008-06-27 01:30,27,66.3,66.4,66.3,66.4,0
20080901|2008-06-27 02:30,27,66.55,66.55,66.55,66.55,0
20080901|2008-06-27 03:00,27,66.63,66.66,66.63,66.66,0
20080901|2008-06-27 04:00,27,66.9,66.97,66.85,66.85,0
20080901|2008-06-27 04:30,27,66.87,67,66.87,67,0
20080901|2008-06-27 05:30,27,66.9,66.9,66.9,66.9,0
20080901|2008-06-27 09:30,27,66.9,67.01,66,66.08,2
20080901|2008-06-27 10:00,27,65.91,66.38,65.75,66.18,0
20080901|2008-06-27 10:30,27,66.24,66.3,66.16,66.16,0
20080901|2008-06-27 11:00,27,66.29,66.29,65.92,65.95,0
20080901|2008-06-27 11:30,27,66.05,66.31,66.05,66.31,0
20080901|2008-06-27 12:00,27,66.36,66.5,66.28,66.5,0
20080901|2008-06-27 12:30,27,66.57,66.78,66.16,66.16,0
20080901|2008-06-27 13:00,27,66.38,66.47,65.93,66.1,0
20080901|2008-06-27 13:30,27,66.28,66.28,66.28,66.28,0
20080901|2008-06-29 18:00,30,66.33,66.33,66.33,66.33,0
20080901|2008-06-29 21:00,30,66.41,66.41,66.41,66.41,0
20080901|2008-06-29 21:30,30,66.5,66.5,66.5,66.5,0
20080901|2008-06-29 22:00,30,66.51,66.51,66.51,66.51,0
20080901|2008-06-29 23:00,30,66.45,66.45,66.43,66.43,0
20080901|2008-06-30 00:30,30,66.76,66.78,66.71,66.71,0
20080901|2008-06-30 01:30,30,66.81,66.81,66.81,66.81,0
20080901|2008-06-30 02:30,30,66.8,66.8,66.78,66.78,0
20080901|2008-06-30 04:00,30,66.62,66.62,66.6,66.6,0
20080901|2008-06-30 05:30,30,66.66,66.69,66.66,66.69,0
20080901|2008-06-30 09:30,30,66.42,66.42,65.65,65.65,0
20080901|2008-06-30 10:00,30,65.42,65.51,65.14,65.36,0
20080901|2008-06-30 10:30,30,65.58,66.09,65.52,65.95,0
20080901|2008-06-30 11:00,30,65.87,65.93,65.67,65.93,0
20080901|2008-06-30 11:30,30,66.06,66.12,65.91,65.91,0
20080901|2008-06-30 12:00,30,65.83,66.22,65.76,66.22,0
20080901|2008-06-30 12:30,30,66.1,66.27,65.98,66.27,0
20080901|2008-06-30 13:00,30,65.96,66.5,65.77,66.44,0
20080901|2008-06-30 13:30,30,66.7,66.7,66.7,66.7,0
20080901|2008-06-30 19:00,1,66.5,66.5,66.5,66.5,0
20080901|2008-06-30 19:30,1,67,67,67,67,0
20080901|2008-06-30 21:00,1,67.07,67.14,67.05,67.07,0
20080901|2008-06-30 22:00,1,67.08,67.08,67.08,67.08,0
20080901|2008-06-30 22:30,1,67.08,67.08,67.08,67.08,0
20080901|2008-07-01 05:00,1,66.81,66.81,66.81,66.81,0
20080901|2008-07-01 05:30,1,66.83,66.85,66.83,66.83,0
20080901|2008-07-01 09:30,1,67,67.2,66.44,66.44,2
20080901|2008-07-01 10:00,1,66.95,67.43,66.93,67.15,0
20080901|2008-07-01 10:30,1,67.09,67.24,67.09,67.24,0
20080901|2008-07-01 11:00,1,67.27,67.27,67.15,67.15,0
20080901|2008-07-01 11:30,1,67.22,67.22,67.01,67.01,0
20080901|2008-07-01 12:00,1,67.07,67.07,66.95,66.95,0
20080901|2008-07-01 12:30,1,67.06,67.06,66.81,66.82,0
20080901|2008-07-01 13:00,1,66.67,67.16,66.66,67.16,0
20080901|2008-07-01 13:30,1,67.32,67.32,67.32,67.32,0
20080901|2008-07-01 18:00,2,67.32,67.32,67.32,67.32,0
20080901|2008-07-01 18:30,2,67.45,67.45,67.45,67.45,0
20080901|2008-07-01 19:00,2,67.45,67.45,67.45,67.45,0
20080901|2008-07-01 20:30,2,67.35,67.41,67.35,67.41,0
20080901|2008-07-01 21:30,2,67.63,67.63,67.63,67.63,0
20080901|2008-07-02 01:00,2,67.49,67.49,67.49,67.49,0
20080901|2008-07-02 03:00,2,67.45,67.45,67.45,67.45,0
20080901|2008-07-02 05:30,2,67.1,67.1,67.1,67.1,0
20080901|2008-07-02 09:30,2,67.15,67.24,66.72,67.13,0
20080901|2008-07-02 10:00,2,67.18,67.81,67.18,67.81,0
20080901|2008-07-02 10:30,2,67.72,67.73,67.32,67.62,0
20080901|2008-07-02 11:00,2,67.64,67.64,67.46,67.53,0
20080901|2008-07-02 11:30,2,67.5,67.51,67.44,67.5,0
20080901|2008-07-02 12:00,2,67.67,67.8,67.67,67.79,0
20080901|2008-07-02 12:30,2,67.8,67.86,67.48,67.69,0
20080901|2008-07-02 13:00,2,67.56,68.36,67.56,68.23,0
20080901|2008-07-02 13:30,2,68.36,68.36,68.36,68.36,0
20080901|2008-07-02 18:00,3,68.17,68.17,68.17,68.17,0
20080901|2008-07-02 19:30,3,68.2,68.21,68.2,68.2,0
20080901|2008-07-02 20:00,3,68.2,68.2,68.1,68.1,0
20080901|2008-07-02 22:00,3,67.12,67.12,67.12,67.12,0
20080901|2008-07-02 22:30,3,66.91,66.96,66.88,66.88,0
20080901|2008-07-02 23:00,3,66.88,67.15,66.88,67.15,0
20080901|2008-07-03 01:00,3,67.33,67.33,67.33,67.33,0
20080901|2008-07-03 01:30,3,67.39,67.39,67.31,67.34,0
20080901|2008-07-03 02:00,3,67.35,67.43,67.29,67.32,0
20080901|2008-07-03 02:30,3,67.49,67.61,67.49,67.61,0
20080901|2008-07-03 03:00,3,67.61,67.91,67.61,67.88,0
20080901|2008-07-03 03:30,3,67.87,68.03,67.87,68.03,0
20080901|2008-07-03 04:00,3,68.08,68.08,67.99,67.99,0
20080901|2008-07-03 04:30,3,68.01,68.08,68.01,68.08,0
20080901|2008-07-03 05:00,3,68.11,68.18,68.11,68.17,0
20080901|2008-07-03 05:30,3,68.1,68.1,68.1,68.1,0
20080901|2008-07-03 09:30,3,67.99,67.99,67.33,67.6,0
20080901|2008-07-03 10:00,3,67.6,67.69,67.53,67.67,0
20080901|2008-07-03 10:30,3,67.7,68.04,67.56,67.74,0
20080901|2008-07-03 11:00,3,67.83,67.88,67.63,67.63,0
20080901|2008-07-03 11:30,3,67.67,67.78,67.49,67.71,0
20080901|2008-07-03 12:00,3,67.71,67.84,67.6,67.84,0
20080901|2008-07-03 12:30,3,67.88,68.22,67.77,68.22,1
20080901|2008-07-03 13:00,3,68.19,68.19,67.94,67.94,0
20080901|2008-07-03 13:30,3,67.9,67.9,67.9,67.9,0
20080901|2008-07-04 13:30,4,67.9,67.9,67.9,67.9,0
20080901|2008-07-06 18:00,7,66.88,66.88,65.4,66.64,0
20080901|2008-07-06 18:30,7,66.37,66.37,66.37,66.37,0
20080901|2008-07-06 21:30,7,66.56,66.56,66.56,66.56,0
20080901|2008-07-06 22:00,7,66.78,66.78,66.78,66.78,0
20080901|2008-07-06 23:00,7,66.54,66.54,66.54,66.54,0
20080901|2008-07-07 01:30,7,66.65,66.65,66.65,66.65,0
20080901|2008-07-07 02:00,7,66.54,66.54,66.54,66.54,0
20080901|2008-07-07 03:00,7,66.52,66.52,66.45,66.45,0
20080901|2008-07-07 03:30,7,66.45,66.45,66.45,66.45,0
20080901|2008-07-07 05:00,7,66.36,66.36,66.36,66.36,0
20080901|2008-07-07 05:30,7,66.45,66.45,66.45,66.45,0
20080901|2008-07-07 09:30,7,66.28,66.45,65.45,65.52,0
20080901|2008-07-07 10:00,7,65.6,65.74,65.41,65.45,0
20080901|2008-07-07 10:30,7,65.45,65.45,65.4,65.4,0
20080901|2008-07-07 11:30,7,65.4,65.4,65.4,65.4,0
20080901|2008-07-07 12:30,7,65.4,65.4,65.4,65.4,0
20080901|2008-07-07 13:00,7,65.4,65.51,65.4,65.51,0
20080901|2008-07-07 13:30,7,65.43,65.43,65.43,65.43,0
20080901|2008-07-07 18:00,8,65.43,65.43,65.43,65.43,0
20080901|2008-07-07 18:30,8,65.64,65.64,65.64,65.64,0
20080901|2008-07-07 19:30,8,65.68,65.69,65.27,65.27,0
20080901|2008-07-07 20:00,8,65.09,65.09,65.02,65.02,0
20080901|2008-07-07 20:30,8,65.25,65.25,65.25,65.25,0
20080901|2008-07-07 21:00,8,65.13,65.13,65.13,65.13,0
20080901|2008-07-08 00:30,8,65.24,65.24,65.24,65.24,0
20080901|2008-07-08 02:00,8,65.12,65.12,65.12,65.12,0
20080901|2008-07-08 02:30,8,65.03,65.03,65,65,0
20080901|2008-07-08 03:00,8,65.08,65.13,65.07,65.07,0
20080901|2008-07-08 03:30,8,65.03,65.04,65.03,65.04,0
20080901|2008-07-08 04:30,8,64.95,64.95,64.9,64.9,0
20080901|2008-07-08 05:00,8,64.86,64.86,64.85,64.85,0
20080901|2008-07-08 05:30,8,64.66,64.66,64.44,64.5,0
20080901|2008-07-08 09:30,8,64.43,64.43,63,63.47,3
20080901|2008-07-08 10:00,8,63.5,63.62,63.05,63.35,0
20080901|2008-07-08 10:30,8,63.35,64.02,63.35,63.78,0
20080901|2008-07-08 11:00,8,63.65,64.2,63.6,64.03,1
20080901|2008-07-08 11:30,8,64.02,64.05,63.65,63.74,0
20080901|2008-07-08 12:00,8,63.8,64.35,63.8,64.13,0
20080901|2008-07-08 12:30,8,64.13,64.25,63.88,64.25,0
20080901|2008-07-08 13:00,8,64.35,64.38,63.95,64,0
20080901|2008-07-08 13:30,8,63.9,63.9,63.9,63.9,0
20080901|2008-07-08 18:00,9,64.35,64.37,64.35,64.37,0
20080901|2008-07-09 02:00,9,64.89,64.89,64.89,64.89,0
20080901|2008-07-09 05:00,9,64.5,64.5,64.37,64.37,0
20080901|2008-07-09 05:30,9,64.44,64.49,64.44,64.47,0
20080901|2008-07-09 09:30,9,64.38,64.41,64.08,64.08,0
20080901|2008-07-09 10:00,9,64.19,64.42,64.15,64.15,0
20080901|2008-07-09 10:30,9,64.08,64.13,63.9,64.04,0
20080901|2008-07-09 11:00,9,64.12,64.17,63.77,63.77,0
20080901|2008-07-09 11:30,9,63.87,64.38,63.85,64.38,0
20080901|2008-07-09 12:00,9,64.29,64.3,64.11,64.11,1
20080901|2008-07-09 12:30,9,64.08,64.32,64,64.24,1
20080901|2008-07-09 13:00,9,64.23,64.26,64.06,64.25,0
20080901|2008-07-09 13:30,9,64.31,64.31,64.31,64.31,0
20080901|2008-07-09 18:00,10,64.35,64.35,64.35,64.35,0
20080901|2008-07-09 18:30,10,64.52,64.52,64.52,64.52,0
20080901|2008-07-09 19:00,10,64.62,64.62,64.62,64.62,0
20080901|2008-07-09 20:00,10,64.62,64.62,64.62,64.62,0
20080901|2008-07-09 21:30,10,64.72,64.8,64.72,64.8,0
20080901|2008-07-10 00:30,10,64.74,64.74,64.74,64.74,0
20080901|2008-07-10 01:30,10,64.46,64.46,64.46,64.46,0
20080901|2008-07-10 02:00,10,64.35,64.35,64.35,64.35,0
20080901|2008-07-10 03:30,10,64.2,64.2,64.2,64.2,0
20080901|2008-07-10 04:00,10,64.1,64.1,64.1,64.1,0
20080901|2008-07-10 04:30,10,64.08,64.08,64.08,64.08,0
20080901|2008-07-10 05:00,10,64.11,64.11,64.11,64.11,0
20080901|2008-07-10 05:30,10,64.06,64.06,64.06,64.06,0
20080901|2008-07-10 09:30,10,64.2,64.84,64.2,64.27,2
20080901|2008-07-10 10:00,10,64.43,64.55,64.33,64.48,2
20080901|2008-07-10 10:30,10,64.53,64.58,64.49,64.49,0
20080901|2008-07-10 11:00,10,64.49,64.56,64.49,64.52,0
20080901|2008-07-10 11:30,10,64.54,64.71,64.49,64.6,0
20080901|2008-07-10 12:00,10,64.61,64.9,64.55,64.8,0
20080901|2008-07-10 12:30,10,64.9,65,64.8,64.82,0
20080901|2008-07-10 13:00,10,64.84,64.98,64.77,64.77,1
20080901|2008-07-10 13:30,10,64.97,64.97,64.97,64.97,0
20080901|2008-07-10 18:00,11,64.97,65.7,64.97,65.38,0
20080901|2008-07-10 18:30,11,65.23,65.23,65.23,65.23,0
20080901|2008-07-10 19:00,11,65.23,65.28,65.23,65.28,0
20080901|2008-07-10 20:30,11,65.17,65.18,65.17,65.18,0
20080901|2008-07-10 21:30,11,65.15,65.17,65.15,65.17,0
20080901|2008-07-10 23:00,11,65.3,65.3,65.3,65.3,0
20080901|2008-07-11 02:30,11,65.58,65.81,65.58,65.81,0
20080901|2008-07-11 03:00,11,65.7,65.81,65.58,65.64,0
20080901|2008-07-11 04:00,11,65.66,65.89,65.66,65.87,0
20080901|2008-07-11 04:30,11,65.88,66.03,65.79,66,0
20080901|2008-07-11 05:00,11,65.86,65.95,65.82,65.95,0
20080901|2008-07-11 05:30,11,65.79,66.13,65.79,66.02,0
20080901|2008-07-11 09:30,11,66.3,66.67,65.45,65.67,0
20080901|2008-07-11 10:00,11,65.45,65.5,64.97,65.16,0
20080901|2008-07-11 10:30,11,65.29,65.4,64.58,64.6,0
20080901|2008-07-11 11:00,11,64.79,64.85,64.49,64.76,0
20080901|2008-07-11 11:30,11,64.77,64.97,64.77,64.97,0
20080901|2008-07-11 12:00,11,65,65.37,64.97,65,1
20080901|2008-07-11 12:30,11,65,65.42,64.99,65.14,0
20080901|2008-07-11 13:00,11,65.14,65.28,64.85,65,2
20080901|2008-07-11 13:30,11,64.98,64.98,64.98,64.98,0
20080901|2008-07-13 18:00,14,64.41,64.41,64.27,64.27,0
20080901|2008-07-13 21:00,14,64.05,64.05,64.05,64.05,0
20080901|2008-07-13 22:00,14,64.05,64.06,64.05,64.06,0
20080901|2008-07-13 22:30,14,64.08,64.08,64.08,64.08,0
20080901|2008-07-13 23:00,14,64.1,64.1,64.1,64.1,0
20080901|2008-07-13 23:30,14,64.11,64.11,64.1,64.1,0
20080901|2008-07-14 00:00,14,64.1,64.1,64.1,64.1,0
20080901|2008-07-14 00:30,14,64,64,64,64,0
20080901|2008-07-14 01:00,14,64,64.02,64,64.02,0
20080901|2008-07-14 01:30,14,64.02,64.3,64.02,64.3,0
20080901|2008-07-14 02:00,14,64,64.21,64,64.08,0
20080901|2008-07-14 03:00,14,64.21,64.21,64.11,64.11,0
20080901|2008-07-14 03:30,14,64.12,64.16,64.12,64.15,0
20080901|2008-07-14 04:00,14,64.16,64.16,64.02,64.02,0
20080901|2008-07-14 04:30,14,64.04,64.04,64.04,64.04,0
20080901|2008-07-14 05:30,14,64.12,64.12,64.08,64.08,0
20080901|2008-07-14 09:30,14,64.07,64.57,63.92,64.22,0
20080901|2008-07-14 10:00,14,64.21,64.4,64.2,64.27,1
20080901|2008-07-14 10:30,14,64.3,64.46,64.13,64.46,0
20080901|2008-07-14 11:00,14,64.46,64.49,64.33,64.33,0
20080901|2008-07-14 11:30,14,64.33,64.39,64.13,64.14,2
20080901|2008-07-14 12:00,14,64.25,64.55,64.21,64.55,0
20080901|2008-07-14 12:30,14,64.46,64.46,64.15,64.4,0
20080901|2008-07-14 13:00,14,64.3,64.34,64.11,64.14,0
20080901|2008-07-14 13:30,14,64.15,64.15,64.15,64.15,0
20080901|2008-07-14 18:00,15,64.05,64.15,64.05,64.15,0
20080901|2008-07-14 20:00,15,64.15,64.15,63.84,64.14,0
20080901|2008-07-14 21:00,15,64.05,64.05,64.05,64.05,0
20080901|2008-07-14 22:00,15,64.16,64.16,64.16,64.16,0
20080901|2008-07-14 22:30,15,64.17,64.17,64.17,64.17,0
20080901|2008-07-15 02:00,15,64.15,64.15,64.15,64.15,0
20080901|2008-07-15 03:00,15,64.18,64.18,64.15,64.15,0
20080901|2008-07-15 04:00,15,64.16,64.35,64.15,64.35,0
20080901|2008-07-15 05:30,15,64.3,64.3,64.3,64.3,0
20080901|2008-07-15 09:30,15,64.35,64.46,63.75,63.75,1
20080901|2008-07-15 10:00,15,63.75,63.75,62.55,63.09,0
20080901|2008-07-15 10:30,15,63.13,63.54,63.13,63.36,0
20080901|2008-07-15 11:00,15,63.34,63.46,63.18,63.36,0
20080901|2008-07-15 11:30,15,63.36,63.47,63.2,63.2,0
20080901|2008-07-15 12:00,15,63.21,63.33,63.21,63.31,0
20080901|2008-07-15 12:30,15,63.35,63.39,63.14,63.22,0
20080901|2008-07-15 13:00,15,63.25,63.31,63.12,63.21,1
20080901|2008-07-15 13:30,15,63.4,63.4,63.4,63.4,0
20080901|2008-07-15 18:00,16,63,63.35,63,63.35,0
20080901|2008-07-15 18:30,16,63.33,63.33,63.33,63.33,0
20080901|2008-07-15 19:00,16,63.31,63.35,63.3,63.33,0
20080901|2008-07-15 19:30,16,63.34,63.34,63.34,63.34,0
20080901|2008-07-15 20:30,16,63.4,63.4,63.4,63.4,0
20080901|2008-07-15 21:00,16,63.64,63.64,63.64,63.64,0
20080901|2008-07-15 21:30,16,63.65,63.72,63.65,63.72,0
20080901|2008-07-15 22:00,16,63.67,63.67,63.67,63.67,0
20080901|2008-07-15 23:00,16,63.72,63.72,63.72,63.72,0
20080901|2008-07-16 02:00,16,63.9,64.12,63.9,64.12,0
20080901|2008-07-16 02:30,16,64.05,64.05,63.97,63.97,0
20080901|2008-07-16 03:00,16,63.74,63.8,63.67,63.8,0
20080901|2008-07-16 05:30,16,63.05,63.05,62.94,62.95,0
20080901|2008-07-16 09:30,16,63.01,63.56,62.3,62.8,1
20080901|2008-07-16 10:00,16,62.8,62.8,62.56,62.72,0
20080901|2008-07-16 10:30,16,62.96,63.2,62.84,63.2,0
20080901|2008-07-16 11:00,16,63.15,63.32,63.03,63.32,0
20080901|2008-07-16 11:30,16,63.3,63.84,63.3,63.69,0
20080901|2008-07-16 12:00,16,63.69,64.23,63.68,63.99,1
20080901|2008-07-16 12:30,16,64.11,64.25,64.04,64.14,1
20080901|2008-07-16 13:00,16,64.13,64.25,63.98,64.21,0
20080901|2008-07-16 13:30,16,64.46,64.46,64.46,64.46,0
20080901|2008-07-16 18:00,17,64.41,64.81,64.36,64.56,0
20080901|2008-07-16 18:30,17,64.58,64.58,64.58,64.58,0
20080901|2008-07-16 20:00,17,64.7,64.7,64.7,64.7,0
20080901|2008-07-16 20:30,17,64.77,64.77,64.77,64.77,0
20080901|2008-07-16 21:30,17,64.61,64.61,64.61,64.61,0
20080901|2008-07-16 22:00,17,64.65,64.65,64.65,64.65,0
20080901|2008-07-16 23:00,17,64.51,64.51,64.51,64.51,0
20080901|2008-07-17 01:30,17,64.55,64.55,64.36,64.36,0
20080901|2008-07-17 02:00,17,64.35,64.42,64.16,64.19,0
20080901|2008-07-17 03:00,17,64.15,64.15,63.96,63.96,0
20080901|2008-07-17 03:30,17,63.94,63.94,63.85,63.85,0
20080901|2008-07-17 05:00,17,64.25,64.25,64.15,64.15,0
20080901|2008-07-17 05:30,17,64.15,64.2,64.05,64.05,0
20080901|2008-07-17 09:30,17,64.14,64.52,63.21,63.96,2
20080901|2008-07-17 10:00,17,63.96,63.96,63.53,63.53,0
20080901|2008-07-17 10:30,17,63.69,63.73,62.85,62.86,0
20080901|2008-07-17 11:00,17,62.84,63.58,62.81,63.37,1
20080901|2008-07-17 11:30,17,63.35,63.49,63.19,63.19,0
20080901|2008-07-17 12:00,17,63.29,63.29,62.98,63.11,0
20080901|2008-07-17 12:30,17,63.1,63.49,63.03,63.41,0
20080901|2008-07-17 13:00,17,63.47,63.61,63.42,63.58,0
20080901|2008-07-17 13:30,17,63.79,63.79,63.79,63.79,0
20080901|2008-07-17 18:00,18,63.23,63.45,63.23,63.45,0
20080901|2008-07-17 18:30,18,63.29,63.51,63.29,63.51,0
20080901|2008-07-17 19:00,18,63.61,63.61,63.61,63.61,0
20080901|2008-07-17 20:00,18,63.61,63.71,63.61,63.71,0
20080901|2008-07-17 20:30,18,63.78,63.78,63.74,63.74,0
20080901|2008-07-17 21:00,18,63.75,63.75,63.62,63.67,0
20080901|2008-07-18 01:00,18,63.41,63.41,63.41,63.41,0
20080901|2008-07-18 02:30,18,63.55,63.6,63.5,63.5,0
20080901|2008-07-18 03:00,18,63.53,63.53,63.53,63.53,0
20080901|2008-07-18 03:30,18,63.53,63.6,63.53,63.6,0
20080901|2008-07-18 04:00,18,63.65,63.69,63.65,63.69,0
20080901|2008-07-18 04:30,18,63.65,63.65,63.65,63.65,0
20080901|2008-07-18 09:30,18,63.63,63.89,63.47,63.51,1
20080901|2008-07-18 10:00,18,63.51,63.61,63.24,63.52,0
20080901|2008-07-18 10:30,18,63.53,63.67,63.51,63.53,2
20080901|2008-07-18 11:00,18,63.45,63.53,63.39,63.47,0
20080901|2008-07-18 11:30,18,63.38,63.39,63.2,63.25,0
20080901|2008-07-18 12:00,18,63.25,63.25,62.76,62.78,0
20080901|2008-07-18 12:30,18,62.76,62.91,62.31,62.37,1
20080901|2008-07-18 13:00,18,62.41,62.62,62.11,62.23,0
20080901|2008-07-18 13:30,18,62.46,62.46,62.46,62.46,0
20080901|2008-07-20 18:00,21,62.46,62.46,61.95,61.97,0
20080901|2008-07-20 18:30,21,61.92,61.92,61.63,61.63,0
20080901|2008-07-20 19:00,21,61.72,61.89,61.68,61.86,0
20080901|2008-07-20 19:30,21,61.83,61.83,61.83,61.83,0
20080901|2008-07-20 20:00,21,61.83,61.88,61.83,61.88,0
20080901|2008-07-20 20:30,21,61.77,61.77,61.77,61.77,0
20080901|2008-07-20 21:30,21,61.9,61.9,61.9,61.9,0
20080901|2008-07-20 22:00,21,61.76,61.76,61.68,61.7,0
20080901|2008-07-20 22:30,21,61.69,61.69,61.69,61.69,0
20080901|2008-07-20 23:00,21,61.59,61.59,61.5,61.5,0
20080901|2008-07-20 23:30,21,61.61,61.61,61.61,61.61,0
20080901|2008-07-21 00:30,21,61.57,61.57,61.57,61.57,0
20080901|2008-07-21 01:00,21,61.5,61.5,61.48,61.48,0
20080901|2008-07-21 01:30,21,61.9,61.9,61.9,61.9,0
20080901|2008-07-21 02:00,21,61.68,61.7,61.68,61.7,0
20080901|2008-07-21 03:00,21,61.79,61.86,61.79,61.84,0
20080901|2008-07-21 03:30,21,61.71,61.71,61.71,61.71,0
20080901|2008-07-21 04:00,21,61.82,61.83,61.76,61.81,0
20080901|2008-07-21 04:30,21,61.83,61.91,61.81,61.91,0
20080901|2008-07-21 05:30,21,61.92,61.92,61.92,61.92,0
20080901|2008-07-21 09:30,21,61.95,61.95,60.9,60.91,3
20080901|2008-07-21 10:00,21,60.88,61.24,60.8,61,3
20080901|2008-07-21 10:30,21,60.97,61.24,60.87,61.03,1
20080901|2008-07-21 11:00,21,61.06,61.13,60.91,60.91,0
20080901|2008-07-21 11:30,21,60.89,60.97,60.75,60.84,1
20080901|2008-07-21 12:00,21,60.9,61.08,60.88,60.88,0
20080901|2008-07-21 12:30,21,60.99,61.1,60.8,60.85,0
20080901|2008-07-21 13:00,21,60.8,60.86,60.19,60.22,6
20080901|2008-07-21 13:30,21,60.25,60.25,60.25,60.25,0
20080901|2008-07-21 18:00,22,60.33,60.33,60.25,60.3,0
20080901|2008-07-21 18:30,22,60.34,60.34,60.34,60.34,0
20080901|2008-07-21 19:30,22,60.5,60.5,60.4,60.4,0
20080901|2008-07-21 20:30,22,60.59,60.85,60.59,60.75,0
20080901|2008-07-21 22:30,22,60.82,60.82,60.8,60.8,0
20080901|2008-07-21 23:30,22,60.69,60.8,60.69,60.8,0
20080901|2008-07-22 01:30,22,60.97,61.11,60.97,61.1,0
20080901|2008-07-22 02:00,22,61,61.04,61,61.04,0
20080901|2008-07-22 02:30,22,61.04,61.22,61.04,61.17,0
20080901|2008-07-22 03:00,22,61.2,61.26,61.14,61.25,0
20080901|2008-07-22 03:30,22,61.17,61.17,61.01,61.14,0
20080901|2008-07-22 04:00,22,61.14,61.14,60.86,60.9,0
20080901|2008-07-22 04:30,22,60.95,60.97,60.87,60.87,0
20080901|2008-07-22 05:00,22,60.82,60.88,60.82,60.88,0
20080901|2008-07-22 05:30,22,60.84,60.96,60.8,60.86,0
20080901|2008-07-22 09:30,22,60.43,60.43,59.04,60.08,9
20080901|2008-07-22 10:00,22,60.11,60.33,59.45,59.52,0
20080901|2008-07-22 10:30,22,59.46,59.84,59.23,59.84,1
20080901|2008-07-22 11:00,22,59.85,60,59.6,59.94,0
20080901|2008-07-22 11:30,22,60.04,60.1,59.65,59.9,0
20080901|2008-07-22 12:00,22,59.87,60.25,59.85,60.04,0
20080901|2008-07-22 12:30,22,60.08,60.39,59.85,60.39,0
20080901|2008-07-22 13:00,22,60.44,60.59,60.29,60.46,0
20080901|2008-07-22 13:30,22,60.48,60.48,60.48,60.48,0
20080901|2008-07-22 19:30,23,60.56,60.56,60.55,60.55,0
20080901|2008-07-22 21:00,23,59.93,59.93,59.81,59.81,0
20080901|2008-07-22 21:30,23,59.7,59.7,59.7,59.7,0
20080901|2008-07-22 22:30,23,59.62,59.62,59.62,59.62,0
20080901|2008-07-22 23:30,23,59.39,59.39,59.39,59.39,0
20080901|2008-07-23 00:00,23,59.39,59.39,59.39,59.39,0
20080901|2008-07-23 00:30,23,59.39,59.39,59.39,59.39,0
20080901|2008-07-23 03:30,23,59.4,59.4,59.2,59.2,0
20080901|2008-07-23 04:00,23,59.09,59.09,59.09,59.09,0
20080901|2008-07-23 04:30,23,59,59.15,58.98,59.15,0
20080901|2008-07-23 05:30,23,59.08,59.08,59.07,59.07,0
20080901|2008-07-23 09:30,23,59,59.3,58.58,59.06,0
20080901|2008-07-23 10:00,23,59.1,59.28,59.03,59.2,0
20080901|2008-07-23 10:30,23,59.35,59.5,59.17,59.5,0
20080901|2008-07-23 11:00,23,59.5,60.15,59.41,59.61,0
20080901|2008-07-23 11:30,23,59.61,59.72,59.48,59.62,0
20080901|2008-07-23 12:00,23,59.55,59.63,59.21,59.22,0
20080901|2008-07-23 12:30,23,59.34,59.92,59.28,59.3,2
20080901|2008-07-23 13:00,23,59.35,59.61,59.08,59.08,0
20080901|2008-07-23 13:30,23,58.87,58.87,58.87,58.87,0
20080901|2008-07-23 18:00,24,58.99,59.01,58.75,58.75,0
20080901|2008-07-23 18:30,24,58.84,58.84,58.75,58.75,0
20080901|2008-07-23 19:30,24,58.8,58.87,58.8,58.87,0
20080901|2008-07-23 20:00,24,58.87,58.87,58.8,58.8,0
20080901|2008-07-23 20:30,24,58.87,58.87,58.8,58.87,0
20080901|2008-07-23 21:00,24,58.87,58.87,58.87,58.87,0
20080901|2008-07-23 23:30,24,59.44,59.47,59.44,59.47,0
20080901|2008-07-24 00:00,24,59.46,59.46,59.46,59.46,0
20080901|2008-07-24 00:30,24,59.2,59.2,59.2,59.2,0
20080901|2008-07-24 01:00,24,58.77,58.81,58.73,58.81,0
20080901|2008-07-24 01:30,24,58.81,58.81,58.81,58.81,0
20080901|2008-07-24 02:00,24,59.05,59.05,59.05,59.05,0
20080901|2008-07-24 02:30,24,59.19,59.2,59.19,59.2,0
20080901|2008-07-24 03:00,24,59.14,59.3,59.12,59.3,0
20080901|2008-07-24 05:30,24,59.34,59.34,59.34,59.34,0
20080901|2008-07-24 09:30,24,59.37,59.37,58.55,58.56,2
20080901|2008-07-24 10:00,24,58.55,58.69,58.4,58.58,1
20080901|2008-07-24 10:30,24,58.71,58.72,58.48,58.51,0
20080901|2008-07-24 11:00,24,58.51,58.65,58.4,58.65,0
20080901|2008-07-24 11:30,24,58.58,58.62,58.49,58.49,0
20080901|2008-07-24 12:00,24,58.53,58.84,58.53,58.69,0
20080901|2008-07-24 12:30,24,58.68,59,58.49,58.81,0
20080901|2008-07-24 13:00,24,58.73,59.06,58.59,59.06,0
20080901|2008-07-24 13:30,24,59.25,59.25,59.25,59.25,0
20080901|2008-07-24 18:00,25,59.05,59.37,59.05,59.12,0
20080901|2008-07-24 18:30,25,59.26,59.26,59.07,59.07,0
20080901|2008-07-24 19:00,25,59.32,59.32,59.32,59.32,0
20080901|2008-07-24 19:30,25,59.29,59.29,59.29,59.29,0
20080901|2008-07-24 20:30,25,59.12,59.12,59.12,59.12,0
20080901|2008-07-24 21:30,25,59.12,59.12,59.08,59.08,0
20080901|2008-07-24 22:00,25,59.02,59.02,59.02,59.02,0
20080901|2008-07-24 22:30,25,59.11,59.11,59.11,59.11,0
20080901|2008-07-25 00:00,25,59.1,59.1,59.1,59.1,0
20080901|2008-07-25 00:30,25,59.1,59.1,59.1,59.1,0
20080901|2008-07-25 01:00,25,59.12,59.12,59.12,59.12,0
20080901|2008-07-25 02:00,25,59.19,59.23,59.19,59.23,0
20080901|2008-07-25 03:00,25,59.12,59.14,59.1,59.1,0
20080901|2008-07-25 04:30,25,59.09,59.09,59.09,59.09,0
20080901|2008-07-25 05:00,25,59.1,59.1,59.05,59.05,0
20080901|2008-07-25 05:30,25,58.98,58.98,58.87,58.97,0
20080901|2008-07-25 09:30,25,58.7,58.96,58.34,58.85,0
20080901|2008-07-25 10:00,25,58.82,58.89,58.74,58.86,0
20080901|2008-07-25 10:30,25,58.8,59.13,58.78,59.02,0
20080901|2008-07-25 11:00,25,58.94,59.04,58.79,58.86,0
20080901|2008-07-25 11:30,25,58.88,58.94,58.8,58.9,0
20080901|2008-07-25 12:00,25,58.87,58.94,58.82,58.91,0
20080901|2008-07-25 12:30,25,58.92,59.49,58.92,59.42,1
20080901|2008-07-25 13:00,25,59.48,59.56,59.32,59.41,0
20080901|2008-07-25 13:30,25,59.48,59.48,59.48,59.48,0
20080901|2008-07-27 18:00,28,59.47,59.98,59.47,59.98,0
20080901|2008-07-27 19:00,28,60.08,60.08,60.07,60.07,0
20080901|2008-07-27 19:30,28,60,60,60,60,0
20080901|2008-07-27 21:30,28,60.03,60.03,60.03,60.03,0
20080901|2008-07-27 22:00,28,60.03,60.03,60.03,60.03,0
20080901|2008-07-27 22:30,28,60.02,60.02,60.02,60.02,0
20080901|2008-07-27 23:00,28,60.03,60.03,60.03,60.03,0
20080901|2008-07-27 23:30,28,60.19,60.34,60.19,60.34,0
20080901|2008-07-28 01:30,28,60,60,59.87,59.89,0
20080901|2008-07-28 02:00,28,59.89,59.89,59.87,59.87,0
20080901|2008-07-28 02:30,28,59.84,59.84,59.84,59.84,0
20080901|2008-07-28 03:00,28,59.78,59.78,59.58,59.58,0
20080901|2008-07-28 04:00,28,59.59,59.68,59.59,59.6,0
20080901|2008-07-28 04:30,28,59.33,59.33,59.32,59.32,0
20080901|2008-07-28 05:30,28,59.27,59.27,59.27,59.27,0
20080901|2008-07-28 09:30,28,59.34,59.58,59.1,59.16,0
20080901|2008-07-28 10:00,28,59.3,59.3,58.84,59.17,0
20080901|2008-07-28 10:30,28,59.16,59.2,58.93,59.05,0
20080901|2008-07-28 11:00,28,58.89,59.2,58.72,59.2,0
20080901|2008-07-28 11:30,28,59.14,59.23,59.14,59.18,0
20080901|2008-07-28 12:00,28,59.19,59.19,58.9,58.94,0
20080901|2008-07-28 12:30,28,58.97,59.22,58.95,59.1,0
20080901|2008-07-28 13:00,28,59.19,59.57,59.19,59.51,0
20080901|2008-07-28 13:30,28,59.63,59.63,59.63,59.63,0
20080901|2008-07-28 18:00,29,59.61,59.79,59.49,59.49,0
20080901|2008-07-28 18:30,29,59.37,59.58,59.37,59.46,0
20080901|2008-07-28 19:00,29,59.37,59.38,59.37,59.38,0
20080901|2008-07-28 20:00,29,59.16,59.16,59.16,59.16,0
20080901|2008-07-28 20:30,29,59.03,59.03,58.84,58.9,0
20080901|2008-07-28 21:30,29,58.93,58.93,58.93,58.93,0
20080901|2008-07-28 23:00,29,58.94,58.94,58.94,58.94,0
20080901|2008-07-28 23:30,29,58.9,58.9,58.9,58.9,0
20080901|2008-07-29 01:00,29,58.72,58.72,58.65,58.65,0
20080901|2008-07-29 01:30,29,58.65,58.65,58.51,58.62,0
20080901|2008-07-29 02:00,29,58.52,58.54,58.51,58.51,0
20080901|2008-07-29 02:30,29,58.51,58.58,58.39,58.41,0
20080901|2008-07-29 03:00,29,58.39,58.39,58.39,58.39,0
20080901|2008-07-29 04:00,29,58.45,58.45,58.45,58.45,0
20080901|2008-07-29 04:30,29,58.53,58.6,58.53,58.57,0
20080901|2008-07-29 05:30,29,58.52,58.54,58.52,58.54,0
20080901|2008-07-29 09:30,29,58.54,58.54,57.67,57.67,6
20080901|2008-07-29 10:00,29,57.67,57.98,57.62,57.91,0
20080901|2008-07-29 10:30,29,58,58.15,57.83,57.9,0
20080901|2008-07-29 11:00,29,57.89,58.15,57.89,58.02,0
20080901|2008-07-29 11:30,29,57.97,58.22,57.95,58.15,0
20080901|2008-07-29 12:00,29,58.13,58.22,58.05,58.15,1
20080901|2008-07-29 12:30,29,58.15,58.34,57.98,58.05,0
20080901|2008-07-29 13:00,29,58.05,58.3,58.05,58.25,1
20080901|2008-07-29 13:30,29,58.15,58.15,58.15,58.15,0
20080901|2008-07-29 18:00,30,58.4,58.55,58.29,58.55,0
20080901|2008-07-29 18:30,30,58.55,58.56,58.3,58.31,0
20080901|2008-07-29 19:00,30,58.29,58.38,58.29,58.38,0
20080901|2008-07-29 19:30,30,58.24,58.24,58.24,58.24,0
20080901|2008-07-29 20:00,30,58.28,58.28,57.95,57.95,0
20080901|2008-07-29 20:30,30,57.9,57.9,57.72,57.72,0
20080901|2008-07-29 21:00,30,57.77,57.77,57.77,57.77,0
20080901|2008-07-29 21:30,30,57.77,57.83,57.77,57.83,0
20080901|2008-07-29 22:30,30,58.03,58.03,58.03,58.03,0
20080901|2008-07-29 23:00,30,57.85,57.85,57.85,57.85,0
20080901|2008-07-30 00:30,30,57.83,57.83,57.83,57.83,0
20080901|2008-07-30 01:00,30,57.88,57.88,57.88,57.88,0
20080901|2008-07-30 01:30,30,57.96,57.96,57.96,57.96,0
20080901|2008-07-30 02:00,30,58.2,58.2,58.2,58.2,0
20080901|2008-07-30 03:00,30,58.2,58.2,58.2,58.2,0
20080901|2008-07-30 04:00,30,58.29,58.29,58.29,58.29,0
20080901|2008-07-30 05:00,30,58.28,58.3,58.08,58.16,0
20080901|2008-07-30 05:30,30,58.17,58.23,58.08,58.16,0
20080901|2008-07-30 09:30,30,57.72,58.1,57.41,57.73,4
20080901|2008-07-30 10:00,30,57.64,57.79,57.42,57.7,0
20080901|2008-07-30 10:30,30,57.74,57.85,57.66,57.77,0
20080901|2008-07-30 11:00,30,57.73,57.82,57.55,57.8,0
20080901|2008-07-30 11:30,30,57.78,57.87,57.62,57.8,0
20080901|2008-07-30 12:00,30,57.82,58.2,57.74,58.14,1
20080901|2008-07-30 12:30,30,58.15,58.52,58.1,58.52,1
20080901|2008-07-30 13:00,30,58.52,58.52,58.17,58.41,8
20080901|2008-07-30 13:30,30,58.53,58.53,58.53,58.53,0
20080901|2008-07-30 18:00,31,58.46,58.53,58.4,58.46,0
20080901|2008-07-30 18:30,31,58.42,58.42,58.3,58.3,0
20080901|2008-07-30 19:00,31,58.38,58.38,58.38,58.38,0
20080901|2008-07-30 19:30,31,58.47,58.47,58.47,58.47,0
20080901|2008-07-30 20:00,31,58.4,58.49,58.34,58.48,0
20080901|2008-07-30 20:30,31,58.48,58.49,58.36,58.36,0
20080901|2008-07-30 21:00,31,58.36,58.36,58.36,58.36,0
20080901|2008-07-30 21:30,31,58.31,58.43,58.3,58.3,0
20080901|2008-07-30 22:30,31,58.32,58.32,58.32,58.32,0
20080901|2008-07-30 23:00,31,58.3,58.3,58.3,58.3,0
20080901|2008-07-30 23:30,31,58.39,58.39,58.39,58.39,0
20080901|2008-07-31 00:00,31,58.37,58.37,58.37,58.37,0
20080901|2008-07-31 01:00,31,58.48,58.48,58.48,58.48,0
20080901|2008-07-31 02:30,31,58.66,58.69,58.66,58.69,0
20080901|2008-07-31 03:30,31,58.54,58.54,58.54,58.54,0
20080901|2008-07-31 04:30,31,58.48,58.48,58.48,58.48,0
20080901|2008-07-31 05:00,31,58.52,58.56,58.45,58.47,0
20080901|2008-07-31 05:30,31,58.5,58.5,58.22,58.22,0
20080901|2008-07-31 09:30,31,57.99,58.03,57.68,57.86,1
20080901|2008-07-31 10:00,31,57.95,58.48,57.92,58.48,0
20080901|2008-07-31 10:30,31,58.55,58.65,58.3,58.33,1
20080901|2008-07-31 11:00,31,58.32,58.65,58.32,58.49,2
20080901|2008-07-31 11:30,31,58.5,58.62,58.43,58.48,0
20080901|2008-07-31 12:00,31,58.42,58.47,58.3,58.39,1
20080901|2008-07-31 12:30,31,58.39,58.39,58.08,58.3,1
20080901|2008-07-31 13:00,31,58.29,58.5,58.18,58.26,1
20080901|2008-07-31 13:30,31,58.51,58.51,58.51,58.51,0
20080901|2008-07-31 18:00,1,58.23,58.23,58.12,58.12,0
20080901|2008-07-31 18:30,1,58.16,58.16,58.1,58.1,0
20080901|2008-07-31 19:30,1,57.97,57.97,57.92,57.92,0
20080901|2008-07-31 20:00,1,57.91,57.91,57.48,57.5,0
20080901|2008-07-31 20:30,1,57.43,57.72,57.42,57.6,0
20080901|2008-07-31 21:00,1,57.68,57.72,57.61,57.61,0
20080901|2008-07-31 21:30,1,57.71,57.71,57.51,57.51,0
20080901|2008-07-31 22:00,1,57.52,57.55,57.49,57.55,0
20080901|2008-07-31 22:30,1,57.5,57.6,57.5,57.5,0
20080901|2008-07-31 23:00,1,57.62,57.62,57.62,57.62,0
20080901|2008-07-31 23:30,1,57.62,57.65,57.62,57.65,0
20080901|2008-08-01 00:00,1,57.62,57.62,57.62,57.62,0
20080901|2008-08-01 00:30,1,57.61,57.61,57.5,57.58,0
20080901|2008-08-01 01:30,1,57.56,57.73,57.52,57.52,0
20080901|2008-08-01 02:00,1,57.4,57.57,57.4,57.5,0
20080901|2008-08-01 03:00,1,57.56,57.56,57.56,57.56,0
20080901|2008-08-01 03:30,1,57.67,57.7,57.67,57.7,0
20080901|2008-08-01 04:00,1,57.65,57.65,57.53,57.55,0
20080901|2008-08-01 04:30,1,57.51,57.55,57.4,57.4,0
20080901|2008-08-01 05:30,1,57.58,57.78,57.58,57.78,0
20080901|2008-08-01 09:30,1,57.94,58.5,57.5,57.74,6
20080901|2008-08-01 10:00,1,57.73,57.91,57.43,57.43,2
20080901|2008-08-01 10:30,1,57.44,57.49,56.97,56.97,4
20080901|2008-08-01 11:00,1,57,57.28,57,57.08,0
20080901|2008-08-01 11:30,1,57.07,57.12,56.58,56.8,1
20080901|2008-08-01 12:00,1,56.8,56.98,56.78,56.83,0
20080901|2008-08-01 12:30,1,56.8,57.05,56.52,56.55,6
20080901|2008-08-01 13:00,1,56.63,57.26,56.63,56.77,3
20080901|2008-08-01 13:30,1,56.83,56.83,56.83,56.83,0
20080901|2008-08-03 18:00,4,56.87,56.87,55.96,55.96,0
20080901|2008-08-03 18:30,4,56.1,56.24,55.92,56.22,0
20080901|2008-08-03 19:00,4,56.17,56.17,56.05,56.05,0
20080901|2008-08-03 19:30,4,56.05,56.29,56.05,56.29,0
20080901|2008-08-03 20:00,4,56,56.02,55.94,55.94,0
20080901|2008-08-03 20:30,4,55.96,55.96,55.88,55.89,0
20080901|2008-08-03 21:00,4,55.88,55.88,55.75,55.75,0
20080901|2008-08-03 21:30,4,55.75,55.75,55.71,55.74,0
20080901|2008-08-03 22:30,4,55.71,55.72,55.71,55.72,0
20080901|2008-08-03 23:00,4,55.72,55.72,55.7,55.7,0
20080901|2008-08-03 23:30,4,55.67,55.67,55.67,55.67,0
20080901|2008-08-04 00:00,4,55.65,55.65,55.65,55.65,0
20080901|2008-08-04 00:30,4,55.65,55.65,55.65,55.65,0
20080901|2008-08-04 01:00,4,55.65,55.65,55.65,55.65,0
20080901|2008-08-04 01:30,4,55.64,55.65,55.62,55.65,0
20080901|2008-08-04 02:00,4,55.62,55.65,55.62,55.65,0
20080901|2008-08-04 02:30,4,55.63,55.75,55.63,55.75,0
20080901|2008-08-04 03:00,4,55.75,55.75,55.74,55.74,0
20080901|2008-08-04 03:30,4,55.81,55.85,55.81,55.85,0
20080901|2008-08-04 04:00,4,55.87,55.9,55.78,55.88,0
20080901|2008-08-04 04:30,4,55.87,55.99,55.85,55.93,0
20080901|2008-08-04 05:00,4,55.94,55.98,55.9,55.9,0
20080901|2008-08-04 05:30,4,55.64,55.8,55.64,55.76,0
20080901|2008-08-04 09:30,4,55.82,55.93,54.89,55.24,12
20080901|2008-08-04 10:00,4,55.24,55.39,54.95,55.03,0
20080901|2008-08-04 10:30,4,55.04,55.04,54.33,54.33,5
20080901|2008-08-04 11:00,4,54.35,54.42,54.33,54.33,0
20080901|2008-08-04 11:30,4,54.33,54.5,54.33,54.4,1
20080901|2008-08-04 12:00,4,54.37,54.51,54.33,54.33,0
20080901|2008-08-04 12:30,4,54.33,54.44,54.33,54.33,0
20080901|2008-08-04 13:00,4,54.33,54.33,54.33,54.33,0
20080901|2008-08-04 13:30,4,54.33,54.33,54.33,54.33,0
20080901|2008-08-04 18:00,5,54.32,54.32,53.63,53.63,0
20080901|2008-08-04 18:30,5,53.5,53.7,53.5,53.67,0
20080901|2008-08-04 19:00,5,53.82,53.98,53.79,53.86,0
20080901|2008-08-04 19:30,5,53.8,53.83,53.73,53.81,0
20080901|2008-08-04 20:00,5,53.74,53.74,53.61,53.61,0
20080901|2008-08-04 20:30,5,53.55,53.55,53.42,53.42,0
20080901|2008-08-04 21:00,5,53.51,53.51,53.49,53.49,0
20080901|2008-08-04 21:30,5,53.43,53.43,53.32,53.41,0
20080901|2008-08-04 22:00,5,53.32,53.32,53.19,53.25,0
20080901|2008-08-04 22:30,5,53.29,53.34,53.23,53.34,0
20080901|2008-08-04 23:30,5,53.27,53.27,53.27,53.27,0
20080901|2008-08-05 00:30,5,53.2,53.2,53.2,53.2,0
20080901|2008-08-05 01:00,5,53.16,53.2,53.16,53.2,0
20080901|2008-08-05 01:30,5,53.07,53.1,53,53,0
20080901|2008-08-05 02:00,5,52.97,53,52.97,53,0
20080901|2008-08-05 02:30,5,52.87,52.87,52.85,52.85,0
20080901|2008-08-05 03:00,5,52.68,52.68,52.52,52.52,0
20080901|2008-08-05 03:30,5,52.66,52.66,52.55,52.55,0
20080901|2008-08-05 04:00,5,52.64,52.64,52.55,52.55,0
20080901|2008-08-05 04:30,5,52.52,52.54,52.36,52.44,0
20080901|2008-08-05 05:00,5,52.44,52.74,52.36,52.74,0
20080901|2008-08-05 05:30,5,52.66,52.85,52.65,52.85,0
20080901|2008-08-05 09:30,5,52.62,54.63,52.62,54.17,11
20080901|2008-08-05 10:00,5,54.19,54.47,53.83,53.95,3
20080901|2008-08-05 10:30,5,53.88,54.25,53.67,54.24,2
20080901|2008-08-05 11:00,5,54.23,54.5,54.02,54.41,0
20080901|2008-08-05 11:30,5,54.43,54.53,54.15,54.34,1
20080901|2008-08-05 12:00,5,54.32,54.4,54.07,54.25,0
20080901|2008-08-05 12:30,5,54.25,54.25,54.07,54.19,0
20080901|2008-08-05 13:00,5,54.19,54.2,53.31,53.36,2
20080901|2008-08-05 13:30,5,53.18,53.18,53.18,53.18,0
20080901|2008-08-05 18:00,6,53.23,53.28,53.1,53.13,2
20080901|2008-08-05 18:30,6,53.17,53.33,53.17,53.18,1
20080901|2008-08-05 19:00,6,53.18,53.18,53.01,53.11,0
20080901|2008-08-05 19:30,6,53.18,53.3,53.15,53.17,0
20080901|2008-08-05 20:00,6,53.36,53.57,53.36,53.57,0
20080901|2008-08-05 20:30,6,53.61,53.61,53.61,53.61,0
20080901|2008-08-05 22:00,6,53.55,53.55,53.45,53.45,0
20080901|2008-08-05 22:30,6,53.13,53.13,53.13,53.13,0
20080901|2008-08-05 23:00,6,53.35,53.35,53.35,53.35,0
20080901|2008-08-05 23:30,6,53.3,53.3,53.3,53.3,0
20080901|2008-08-06 00:30,6,53.12,53.12,52.73,52.73,0
20080901|2008-08-06 01:00,6,53.02,53.12,53.02,53.12,0
20080901|2008-08-06 01:30,6,53.15,53.15,53.01,53.01,0
20080901|2008-08-06 02:00,6,53.01,53.25,52.99,53.2,0
20080901|2008-08-06 02:30,6,53.25,53.25,53.11,53.11,0
20080901|2008-08-06 03:00,6,53.16,53.16,53.15,53.15,0
20080901|2008-08-06 03:30,6,53.14,53.14,53.12,53.12,0
20080901|2008-08-06 04:00,6,53.19,53.29,53.1,53.29,0
20080901|2008-08-06 04:30,6,53.3,53.38,53.3,53.36,0
20080901|2008-08-06 05:00,6,53.38,53.38,53.38,53.38,0
20080901|2008-08-06 05:30,6,53.39,53.51,53.38,53.51,0
20080901|2008-08-06 09:30,6,53.37,53.79,53.23,53.38,11
20080901|2008-08-06 10:00,6,53.37,53.43,52.11,52.28,11
20080901|2008-08-06 10:30,6,52.3,52.33,50.7,51.82,12
20080901|2008-08-06 11:00,6,51.8,52.26,51.75,51.9,4
20080901|2008-08-06 11:30,6,51.91,52.49,51.81,52.35,5
20080901|2008-08-06 12:00,6,52.35,52.4,51.71,51.81,1
20080901|2008-08-06 12:30,6,51.79,51.92,51.62,51.79,1
20080901|2008-08-06 13:00,6,51.75,52.4,51.61,51.78,5
20080901|2008-08-06 13:30,6,51.67,51.67,51.67,51.67,0
20080901|2008-08-06 18:00,7,51.75,51.91,51.75,51.75,0
20080901|2008-08-06 19:00,7,51.92,51.92,51.81,51.81,0
20080901|2008-08-06 20:00,7,52.03,52.14,51.9,52.14,0
20080901|2008-08-06 21:00,7,52.17,52.23,51.85,52.17,0
20080901|2008-08-06 21:30,7,52.29,52.37,52.29,52.32,0
20080901|2008-08-06 22:00,7,52.28,52.28,52.28,52.28,0
20080901|2008-08-06 22:30,7,52.6,52.6,52.6,52.6,0
20080901|2008-08-06 23:00,7,52.54,52.55,52.54,52.55,0
20080901|2008-08-07 00:30,7,52.55,52.67,52.55,52.67,0
20080901|2008-08-07 01:00,7,52.67,52.97,52.67,52.97,0
20080901|2008-08-07 01:30,7,52.97,52.99,52.97,52.99,0
20080901|2008-08-07 02:00,7,53,53.02,52.67,52.74,0
20080901|2008-08-07 02:30,7,52.82,52.83,52.78,52.78,0
20080901|2008-08-07 03:00,7,52.78,52.82,52.76,52.76,0
20080901|2008-08-07 03:30,7,52.69,52.76,52.67,52.76,0
20080901|2008-08-07 04:00,7,52.67,52.67,52.57,52.57,0
20080901|2008-08-07 04:30,7,52.76,52.83,52.76,52.81,0
20080901|2008-08-07 05:00,7,52.81,52.81,52.67,52.67,0
20080901|2008-08-07 05:30,7,52.79,52.79,52.67,52.79,0
20080901|2008-08-07 06:00,7,52.73,52.73,52.73,52.73,0
20080901|2008-08-07 09:30,7,53.2,53.2,52.33,52.55,8
20080901|2008-08-07 10:00,7,52.6,53.06,52.56,52.86,0
20080901|2008-08-07 10:30,7,52.86,52.9,52.45,52.57,0
20080901|2008-08-07 11:00,7,52.57,52.71,52.52,52.65,0
20080901|2008-08-07 11:30,7,52.66,52.66,52.14,52.21,0
20080901|2008-08-07 12:00,7,52.22,52.28,51.9,52.02,0
20080901|2008-08-07 12:30,7,51.96,52.25,51.9,52.11,0
20080901|2008-08-07 13:00,7,52.18,52.43,52.07,52.25,1
20080901|2008-08-07 13:30,7,52.27,52.27,52.27,52.27,0
20080901|2008-08-07 18:00,8,52.12,52.57,52.12,52.48,0
20080901|2008-08-07 18:30,8,52.45,52.45,52.45,52.45,0
20080901|2008-08-07 19:00,8,52.35,52.35,52.34,52.34,0
20080901|2008-08-07 19:30,8,52.34,52.34,52.34,52.34,0
20080901|2008-08-07 20:00,8,52.42,52.42,52.34,52.34,0
20080901|2008-08-07 20:30,8,52.34,52.36,52.02,52.02,0
20080901|2008-08-07 21:00,8,52.02,52.2,51.99,52.2,0
20080901|2008-08-07 21:30,8,52.05,52.17,52.05,52.17,0
20080901|2008-08-07 22:00,8,52.17,52.17,52.03,52.03,0
20080901|2008-08-07 22:30,8,52.18,52.19,52.18,52.19,0
20080901|2008-08-07 23:00,8,52.1,52.1,52.1,52.1,0
20080901|2008-08-07 23:30,8,52.02,52.02,52.02,52.02,0
20080901|2008-08-08 00:00,8,52.02,52.02,52.02,52.02,0
20080901|2008-08-08 00:30,8,52.15,52.15,52.15,52.15,0
20080901|2008-08-08 01:00,8,52.02,52.02,52.02,52.02,0
20080901|2008-08-08 01:30,8,52.02,52.18,52,52.18,0
20080901|2008-08-08 02:00,8,52,52,51.98,52,0
20080901|2008-08-08 02:30,8,51.9,51.97,51.9,51.97,0
20080901|2008-08-08 03:00,8,51.9,51.9,51.9,51.9,0
20080901|2008-08-08 03:30,8,51.9,51.94,51.9,51.94,0
20080901|2008-08-08 04:00,8,51.99,52.06,51.96,51.96,0
20080901|2008-08-08 04:30,8,51.87,51.87,51.7,51.7,0
20080901|2008-08-08 05:00,8,51.7,51.8,51.61,51.69,0
20080901|2008-08-08 05:30,8,51.54,51.56,51.46,51.47,0
20080901|2008-08-08 09:30,8,51.15,51.19,50.29,50.44,9
20080901|2008-08-08 10:00,8,50.41,50.67,50.34,50.44,2
20080901|2008-08-08 10:30,8,50.41,50.66,50.26,50.26,2
20080901|2008-08-08 11:00,8,50.25,50.65,50.01,50.36,2
20080901|2008-08-08 11:30,8,50.39,50.69,50.34,50.66,0
20080901|2008-08-08 12:00,8,50.7,50.95,50.69,50.75,0
20080901|2008-08-08 12:30,8,50.75,50.99,50.6,50.6,0
20080901|2008-08-08 13:00,8,50.62,50.94,50.55,50.6,1
20080901|2008-08-08 13:30,8,50.57,50.57,50.57,50.57,0
20080901|2008-08-10 18:00,11,51.38,51.44,50.67,50.79,0
20080901|2008-08-10 18:30,11,50.79,50.86,50.79,50.83,0
20080901|2008-08-10 19:00,11,50.83,50.83,50.75,50.75,0
20080901|2008-08-10 19:30,11,50.72,50.72,50.57,50.58,0
20080901|2008-08-10 20:00,11,50.4,50.41,50.24,50.36,0
20080901|2008-08-10 20:30,11,50.27,50.27,50.19,50.19,0
20080901|2008-08-10 21:00,11,50.4,50.4,50.27,50.27,0
20080901|2008-08-10 21:30,11,50.32,50.36,50.27,50.36,0
20080901|2008-08-10 22:00,11,50.33,50.33,50.33,50.33,0
20080901|2008-08-10 23:30,11,50.4,50.4,50.4,50.4,0
20080901|2008-08-11 00:00,11,50.27,50.27,50.19,50.19,0
20080901|2008-08-11 00:30,11,50.19,50.2,50.17,50.17,0
20080901|2008-08-11 01:00,11,50.17,50.17,50.07,50.07,0
20080901|2008-08-11 01:30,11,50.02,50.05,49.94,49.94,0
20080901|2008-08-11 02:00,11,50.13,50.17,50,50,0
20080901|2008-08-11 02:30,11,50.02,50.26,50,50.26,0
20080901|2008-08-11 03:00,11,50.25,50.49,50.25,50.49,0
20080901|2008-08-11 03:30,11,50.59,50.83,50.53,50.53,0
20080901|2008-08-11 04:00,11,50.52,50.52,50.52,50.52,0
20080901|2008-08-11 04:30,11,50.61,50.85,50.6,50.85,0
20080901|2008-08-11 05:00,11,50.85,50.85,50.6,50.73,0
20080901|2008-08-11 05:30,11,50.79,50.79,50.79,50.79,0
20080901|2008-08-11 09:30,11,50.6,51.34,50.34,51.1,6
20080901|2008-08-11 10:00,11,51.1,51.2,51.02,51.12,0
20080901|2008-08-11 10:30,11,51.12,51.12,50.87,51.07,0
20080901|2008-08-11 11:00,11,51.03,51.03,50.63,50.76,0
20080901|2008-08-11 11:30,11,50.72,50.73,50.38,50.4,0
20080901|2008-08-11 12:00,11,50.45,50.8,50.45,50.7,0
20080901|2008-08-11 12:30,11,50.68,51.05,50.42,50.94,0
20080901|2008-08-11 13:00,11,50.94,51.07,50.59,50.67,0
20080901|2008-08-11 13:30,11,50.58,50.58,50.58,50.58,0
20080901|2008-08-11 18:00,12,50.71,50.72,50.41,50.46,0
20080901|2008-08-11 21:00,12,50.46,50.46,50.31,50.31,0
20080901|2008-08-11 21:30,12,50.23,50.23,50.08,50.08,0
20080901|2008-08-11 22:00,12,50.51,50.58,50.51,50.58,0
20080901|2008-08-11 22:30,12,50.63,50.63,50.52,50.52,0
20080901|2008-08-12 01:30,12,50.41,50.41,50.13,50.13,0
20080901|2008-08-12 02:00,12,50.1,50.13,50.1,50.12,0
20080901|2008-08-12 02:30,12,50.21,50.23,50.21,50.23,0
20080901|2008-08-12 03:00,12,50.55,50.7,50.55,50.7,0
20080901|2008-08-12 03:30,12,50.42,50.42,50.08,50.08,0
20080901|2008-08-12 04:00,12,50.08,50.08,50.08,50.08,0
20080901|2008-08-12 04:30,12,50.11,50.18,50.08,50.08,0
20080901|2008-08-12 05:00,12,50.05,50.1,50.01,50.1,0
20080901|2008-08-12 05:30,12,50.11,50.11,49.97,49.97,0
20080901|2008-08-12 09:30,12,50.65,51.13,50.26,50.61,11
20080901|2008-08-12 10:00,12,50.59,50.61,49.87,49.95,2
20080901|2008-08-12 10:30,12,49.93,50.42,49.76,50.27,0
20080901|2008-08-12 11:00,12,50.28,50.5,50.13,50.14,0
20080901|2008-08-12 11:30,12,50.18,50.43,50.18,50.3,0
20080901|2008-08-12 12:00,12,50.16,50.34,50.14,50.24,0
20080901|2008-08-12 12:30,12,50.18,50.43,50.1,50.41,2
20080901|2008-08-12 13:00,12,50.35,50.39,50.05,50.1,0
20080901|2008-08-12 13:30,12,49.97,49.97,49.97,49.97,0
20080901|2008-08-12 18:00,13,50.1,50.27,50.06,50.1,0
20080901|2008-08-12 18:30,13,50.18,50.18,50.18,50.18,0
20080901|2008-08-12 19:30,13,50.1,50.11,50,50.11,0
20080901|2008-08-12 21:00,13,50.35,50.35,50.35,50.35,0
20080901|2008-08-12 21:30,13,50.16,50.16,50.16,50.16,0
20080901|2008-08-12 22:00,13,50.48,50.72,50.48,50.72,1
20080901|2008-08-13 00:00,13,50.4,50.4,50.4,50.4,0
20080901|2008-08-13 00:30,13,50.64,50.66,50.57,50.57,0
20080901|2008-08-13 01:00,13,50.72,50.77,50.72,50.77,0
20080901|2008-08-13 01:30,13,50.77,50.78,50.77,50.78,0
20080901|2008-08-13 02:00,13,50.93,50.97,50.87,50.87,0
20080901|2008-08-13 03:00,13,50.92,50.92,50.72,50.72,0
20080901|2008-08-13 03:30,13,50.73,50.75,50.7,50.75,0
20080901|2008-08-13 04:00,13,50.75,50.78,50.6,50.62,0
20080901|2008-08-13 04:30,13,50.58,50.58,50.42,50.43,0
20080901|2008-08-13 05:00,13,50.46,50.46,50.46,50.46,0
20080901|2008-08-13 05:30,13,50.4,50.43,50.35,50.35,0
20080901|2008-08-13 09:30,13,50.51,51.69,50.42,51.06,2
20080901|2008-08-13 10:00,13,51.08,51.58,51.02,51.3,1
20080901|2008-08-13 10:30,13,51.28,51.91,51.28,51.72,0
20080901|2008-08-13 11:00,13,51.7,52.33,51.7,52.09,0
20080901|2008-08-13 11:30,13,52.15,52.47,52.14,52.43,0
20080901|2008-08-13 12:00,13,52.47,52.47,52.47,52.47,0
20080901|2008-08-13 12:30,13,52.47,52.47,52.47,52.47,0
20080901|2008-08-13 13:00,13,52.47,52.47,52.47,52.47,0
20080901|2008-08-13 13:30,13,52.47,52.47,52.47,52.47,0
20080901|2008-08-13 18:00,14,52.84,53.05,52.66,53,0
20080901|2008-08-13 18:30,14,52.97,53.17,52.94,53.1,0
20080901|2008-08-13 19:00,14,53.01,53.01,52.98,52.98,0
20080901|2008-08-13 19:30,14,53.08,53.18,53.08,53.14,0
20080901|2008-08-13 20:00,14,53.15,53.17,52.95,52.95,0
20080901|2008-08-13 20:30,14,52.95,52.95,52.65,52.65,0
20080901|2008-08-13 21:00,14,52.8,52.8,52.8,52.8,0
20080901|2008-08-13 21:30,14,52.9,52.9,52.89,52.89,0
20080901|2008-08-13 22:00,14,52.78,52.78,52.77,52.77,0
20080901|2008-08-13 23:00,14,52.65,52.65,52.65,52.65,0
20080901|2008-08-13 23:30,14,52.79,52.79,52.67,52.67,0
20080901|2008-08-14 00:00,14,52.94,52.94,52.94,52.94,0
20080901|2008-08-14 00:30,14,52.65,52.65,52.6,52.62,0
20080901|2008-08-14 01:00,14,52.5,52.5,52.47,52.47,0
20080901|2008-08-14 01:30,14,52.47,52.47,52.47,52.47,0
20080901|2008-08-14 02:00,14,52.52,52.52,52.39,52.41,0
20080901|2008-08-14 02:30,14,52.35,52.35,52.3,52.33,0
20080901|2008-08-14 03:00,14,52.3,52.3,52.3,52.3,0
20080901|2008-08-14 04:30,14,52.33,52.33,52.21,52.25,0
20080901|2008-08-14 05:00,14,52.25,52.25,52.25,52.25,0
20080901|2008-08-14 05:30,14,52.31,52.31,52.31,52.31,0
20080901|2008-08-14 09:30,14,52.4,52.45,51.69,52.03,3
20080901|2008-08-14 10:00,14,51.93,52,51.33,51.8,1
20080901|2008-08-14 10:30,14,51.8,51.82,51.41,51.41,1
20080901|2008-08-14 11:00,14,51.41,51.55,50.81,51,0
20080901|2008-08-14 11:30,14,50.91,51.28,50.7,51.22,0
20080901|2008-08-14 12:00,14,51.23,51.45,51.09,51.15,0
20080901|2008-08-14 12:30,14,51.29,52.2,51.29,52.07,0
20080901|2008-08-14 13:00,14,52.05,52.18,51.76,52.18,0
20080901|2008-08-14 13:30,14,52.12,52.12,52.12,52.12,0
20080901|2008-08-15 09:30,15,50.43,50.62,50.05,50.29,1
20080901|2008-08-15 10:00,15,50.33,50.42,49.82,49.92,0
20080901|2008-08-15 10:30,15,49.9,50.37,49.7,50.2,1
20080901|2008-08-15 11:00,15,50.25,50.3,49.78,49.8,0
20080901|2008-08-15 11:30,15,49.82,49.97,49.75,49.81,0
20080901|2008-08-15 12:00,15,49.8,50.14,49.77,50,0
20080901|2008-08-15 12:30,15,50,50.14,49.7,49.87,0
20080901|2008-08-15 13:00,15,49.84,50.11,49.74,50.05,1
20080901|2008-08-15 13:30,15,50.04,50.04,50.04,50.04,0
20080901|2008-08-17 18:00,18,50.14,51.27,50.14,51.22,0
20080901|2008-08-17 18:30,18,51.04,51.04,51.02,51.04,0
20080901|2008-08-17 19:00,18,50.89,51.02,50.89,51.02,0
20080901|2008-08-17 19:30,18,51.05,51.2,51.04,51.2,0
20080901|2008-08-17 20:00,18,51.23,51.32,51.23,51.28,0
20080901|2008-08-17 20:30,18,51.29,51.29,51.24,51.24,0
20080901|2008-08-17 21:00,18,51.04,51.04,50.93,50.93,0
20080901|2008-08-17 21:30,18,51.23,51.23,51.23,51.23,0
20080901|2008-08-17 22:00,18,50.78,50.78,50.78,50.78,0
20080901|2008-08-17 23:00,18,50.93,50.93,50.93,50.93,0
20080901|2008-08-17 23:30,18,51,51,50.99,51,0
20080901|2008-08-18 00:00,18,50.94,50.94,50.94,50.94,0
20080901|2008-08-18 00:30,18,50.9,50.9,50.9,50.9,0
20080901|2008-08-18 01:00,18,50.97,50.97,50.97,50.97,0
20080901|2008-08-18 01:30,18,51.07,51.07,51.07,51.07,0
20080901|2008-08-18 02:00,18,51.02,51.02,50.95,50.95,0
20080901|2008-08-18 02:30,18,50.78,50.8,50.78,50.78,0
20080901|2008-08-18 03:00,18,50.83,50.83,50.83,50.83,0
20080901|2008-08-18 04:00,18,50.8,50.83,50.8,50.83,0
20080901|2008-08-18 04:30,18,50.88,50.95,50.88,50.95,0
20080901|2008-08-18 05:00,18,51.02,51.02,50.97,50.97,0
20080901|2008-08-18 05:30,18,51,51.03,50.85,50.85,0
20080901|2008-08-18 09:30,18,50.95,51.3,50.83,51.21,0
20080901|2008-08-18 10:00,18,51.33,51.57,51.05,51.47,0
20080901|2008-08-18 10:30,18,51.49,52.21,51.46,52.21,0
20080901|2008-08-18 11:00,18,52.19,52.54,52.03,52.46,0
20080901|2008-08-18 11:30,18,52.46,52.54,52.34,52.49,0
20080901|2008-08-18 12:00,18,52.54,52.54,52.48,52.54,0
20080901|2008-08-18 12:30,18,52.48,52.54,52.48,52.54,0
20080901|2008-08-18 13:00,18,52.54,52.54,52.44,52.54,4
20080901|2008-08-18 13:30,18,52.52,52.52,52.52,52.52,0
20080901|2008-08-18 18:00,19,52.5,52.5,52.37,52.37,0
20080901|2008-08-18 18:30,19,52.3,52.3,52.3,52.3,0
20080901|2008-08-18 20:00,19,52.07,52.07,52,52,0
20080901|2008-08-18 20:30,19,52.08,52.22,52.08,52.22,0
20080901|2008-08-18 21:30,19,52.17,52.17,52.05,52.05,0
20080901|2008-08-18 22:00,19,52.06,52.06,51.98,51.98,0
20080901|2008-08-18 22:30,19,52.06,52.06,52.06,52.06,0
20080901|2008-08-18 23:30,19,51.98,51.98,51.98,51.98,0
20080901|2008-08-19 00:30,19,51.95,51.95,51.95,51.95,0
20080901|2008-08-19 01:00,19,51.87,51.87,51.87,51.87,0
20080901|2008-08-19 02:00,19,51.87,51.87,51.8,51.8,0
20080901|2008-08-19 02:30,19,51.8,51.8,51.8,51.8,0
20080901|2008-08-19 03:00,19,51.72,51.76,51.72,51.76,0
20080901|2008-08-19 03:30,19,51.63,51.63,51.44,51.44,0
20080901|2008-08-19 04:00,19,51.46,51.77,51.46,51.77,0
20080901|2008-08-19 04:30,19,51.57,51.77,51.53,51.77,0
20080901|2008-08-19 05:00,19,51.7,51.7,51.7,51.7,0
20080901|2008-08-19 05:30,19,51.7,51.73,51.7,51.73,0
20080901|2008-08-19 09:30,19,51.75,52.56,51.73,52.22,3
20080901|2008-08-19 10:00,19,52.26,53.5,52.18,53.21,0
20080901|2008-08-19 10:30,19,53.25,54.62,53.25,54.42,4
20080901|2008-08-19 11:00,19,54.3,54.66,54.05,54.05,0
20080901|2008-08-19 11:30,19,54.02,54.15,53.5,53.55,0
20080901|2008-08-19 12:00,19,53.51,53.76,52.35,52.47,0
20080901|2008-08-19 12:30,19,52.55,52.79,51.6,52.2,0
20080901|2008-08-19 13:00,19,52.31,52.46,52.04,52.32,0
20080901|2008-08-19 13:30,19,52.38,52.38,52.38,52.38,0
20080901|2008-08-19 18:00,20,52.39,52.9,52.38,52.85,0
20080901|2008-08-19 18:30,20,52.75,52.89,52.75,52.89,0
20080901|2008-08-19 19:30,20,52.88,52.9,52.88,52.9,0
20080901|2008-08-19 20:30,20,52.83,52.87,52.83,52.87,0
20080901|2008-08-19 21:00,20,52.87,52.9,52.87,52.9,0
20080901|2008-08-19 22:00,20,52.9,52.92,52.84,52.91,0
20080901|2008-08-19 22:30,20,53.02,53.16,53.02,53.16,0
20080901|2008-08-19 23:00,20,53.06,53.06,53.06,53.06,0
20080901|2008-08-19 23:30,20,53.08,53.08,53.08,53.08,0
20080901|2008-08-20 00:00,20,53.21,53.21,53.21,53.21,0
20080901|2008-08-20 01:00,20,53.3,53.5,53.3,53.5,0
20080901|2008-08-20 01:30,20,53.49,53.49,53.4,53.4,0
20080901|2008-08-20 02:00,20,53.41,53.41,52.96,53,0
20080901|2008-08-20 03:30,20,53.04,53.04,53.04,53.04,0
20080901|2008-08-20 04:00,20,53.04,53.06,53.03,53.04,0
20080901|2008-08-20 04:30,20,53.04,53.25,53.04,53.25,0
20080901|2008-08-20 05:30,20,53.22,53.22,53.08,53.08,0
20080901|2008-08-20 09:30,20,53.12,53.7,52.73,52.93,2
20080901|2008-08-20 10:00,20,52.93,53.02,52.22,52.22,1
20080901|2008-08-20 10:30,20,52.25,52.8,52.25,52.59,0
20080901|2008-08-20 11:00,20,52.59,52.63,52.31,52.57,0
20080901|2008-08-20 11:30,20,52.62,52.94,52.47,52.72,1
20080901|2008-08-20 12:00,20,52.62,53.14,52.62,53.08,0
20080901|2008-08-20 12:30,20,53.1,53.1,52.73,52.78,0
20080901|2008-08-20 13:00,20,52.77,53.05,52.76,53.05,0
20080901|2008-08-20 13:30,20,53.07,53.07,53.07,53.07,0
20080901|2008-08-20 18:00,21,53.09,53.23,52.95,52.95,0
20080901|2008-08-20 19:00,21,53.13,53.13,52.9,52.9,0
20080901|2008-08-20 20:00,21,53.27,53.27,53.27,53.27,0
20080901|2008-08-20 21:00,21,53.5,53.62,53.5,53.62,0
20080901|2008-08-20 21:30,21,53.75,53.75,53.75,53.75,0
20080901|2008-08-20 22:30,21,53.75,53.81,53.75,53.81,0
20080901|2008-08-20 23:00,21,53.94,53.94,53.94,53.94,0
20080901|2008-08-21 01:00,21,53.77,53.77,53.77,53.77,0
20080901|2008-08-21 02:00,21,53.84,53.9,53.84,53.9,0
20080901|2008-08-21 04:30,21,53.77,53.77,53.77,53.77,0
20080901|2008-08-21 05:00,21,53.77,53.77,53.77,53.77,0
20080901|2008-08-21 05:30,21,53.82,53.83,53.82,53.83,0
20080901|2008-08-21 09:30,21,54.35,55.57,54.22,55.57,3
20080901|2008-08-21 10:00,21,55.57,55.57,55.25,55.27,4
20080901|2008-08-21 10:30,21,55.3,55.55,55.04,55.26,0
20080901|2008-08-21 11:00,21,55.27,55.34,55.08,55.2,0
20080901|2008-08-21 11:30,21,55.18,55.52,55.06,55.44,0
20080901|2008-08-21 12:00,21,55.44,55.57,55.39,55.55,0
20080901|2008-08-21 12:30,21,55.55,55.57,55.4,55.57,1
20080901|2008-08-21 13:00,21,55.57,55.57,55.5,55.52,0
20080901|2008-08-21 13:30,21,55.56,55.56,55.56,55.56,0
20080901|2008-08-21 18:00,22,55.64,55.7,55.53,55.66,0
20080901|2008-08-21 18:30,22,55.72,55.72,55.7,55.7,0
20080901|2008-08-21 20:00,22,55.63,55.63,55.63,55.63,0
20080901|2008-08-21 21:30,22,55.4,55.4,55.4,55.4,0
20080901|2008-08-21 22:00,22,55.53,55.53,55.53,55.53,0
20080901|2008-08-21 22:30,22,55.45,55.45,55.45,55.45,0
20080901|2008-08-21 23:00,22,55.4,55.69,55.4,55.69,0
20080901|2008-08-22 01:00,22,55.4,55.4,55.4,55.4,0
20080901|2008-08-22 01:30,22,55.3,55.35,55.3,55.35,0
20080901|2008-08-22 03:30,22,55.45,55.45,55.45,55.45,0
20080901|2008-08-22 04:30,22,55.3,55.3,55.25,55.25,0
20080901|2008-08-22 05:00,22,55.23,55.23,55.05,55.2,0
20080901|2008-08-22 05:30,22,55.21,55.28,55.2,55.28,0
20080901|2008-08-22 09:30,22,55.23,55.23,54.8,54.88,5
20080901|2008-08-22 10:00,22,54.87,54.99,54.52,54.99,2
20080901|2008-08-22 10:30,22,54.92,55.08,54.75,54.95,2
20080901|2008-08-22 11:00,22,54.98,55.15,54.53,54.53,0
20080901|2008-08-22 11:30,22,54.55,55.04,54.55,54.9,0
20080901|2008-08-22 12:00,22,54.82,54.82,54.25,54.29,0
20080901|2008-08-22 12:30,22,54.3,54.33,53.71,53.85,3
20080901|2008-08-22 13:00,22,53.8,54.03,53.67,54.03,0
20080901|2008-08-22 13:30,22,54.15,54.15,54.15,54.15,0
20080901|2008-08-24 18:00,25,54.96,55.01,54.71,54.81,0
20080901|2008-08-24 19:00,25,54.5,54.5,54.5,54.5,0
20080901|2008-08-24 19:30,25,54.71,54.71,54.59,54.59,0
20080901|2008-08-24 20:00,25,54.33,54.36,54.25,54.25,0
20080901|2008-08-24 20:30,25,54.21,54.33,54.21,54.33,0
20080901|2008-08-24 21:00,25,54.55,54.55,54.55,54.55,0
20080901|2008-08-24 23:00,25,54.56,54.73,54.56,54.73,0
20080901|2008-08-25 03:00,25,54.66,54.66,54.66,54.66,0
20080901|2008-08-25 03:30,25,54.58,54.58,54.55,54.55,0
20080901|2008-08-25 04:00,25,54.46,54.46,54.46,54.46,0
20080901|2008-08-25 04:30,25,54.63,54.63,54.62,54.63,0
20080901|2008-08-25 09:30,25,54.61,55.02,54.37,54.42,2
20080901|2008-08-25 10:00,25,54.49,54.75,54.15,54.21,1
20080901|2008-08-25 10:30,25,54.22,54.54,54.16,54.52,0
20080901|2008-08-25 11:00,25,54.56,54.71,54.37,54.57,0
20080901|2008-08-25 11:30,25,54.57,54.63,54.31,54.41,0
20080901|2008-08-25 12:00,25,54.4,54.42,54.07,54.3,0
20080901|2008-08-25 12:30,25,54.35,54.52,54.26,54.49,0
20080901|2008-08-25 13:00,25,54.5,54.58,54.23,54.41,0
20080901|2008-08-25 13:30,25,54.52,54.52,54.52,54.52,0
20080901|2008-08-25 18:00,26,54.41,54.52,54.41,54.46,0
20080901|2008-08-25 18:30,26,54.49,54.49,54.15,54.15,0
20080901|2008-08-25 19:00,26,54.36,54.36,54.36,54.36,0
20080901|2008-08-25 19:30,26,54.39,54.41,54.39,54.41,0
20080901|2008-08-25 20:00,26,54.18,54.25,54.18,54.25,0
20080901|2008-08-25 20:30,26,54.28,54.31,54.24,54.25,0
20080901|2008-08-25 21:00,26,54.31,54.31,54.31,54.31,0
20080901|2008-08-25 21:30,26,54.31,54.31,54.04,54.04,0
20080901|2008-08-25 22:00,26,53.77,53.78,53.22,53.52,0
20080901|2008-08-25 22:30,26,53.28,53.28,53.23,53.23,0
20080901|2008-08-26 00:00,26,53.05,53.05,53.02,53.02,0
20080901|2008-08-26 01:00,26,53.26,53.31,53.15,53.24,0
20080901|2008-08-26 01:30,26,53.19,53.19,53.15,53.17,0
20080901|2008-08-26 02:00,26,53.16,53.16,53.1,53.1,0
20080901|2008-08-26 03:00,26,53.23,53.23,53.23,53.23,0
20080901|2008-08-26 03:30,26,52.98,52.98,52.95,52.95,0
20080901|2008-08-26 04:00,26,52.95,52.95,52.8,52.8,0
20080901|2008-08-26 04:30,26,52.78,52.85,52.78,52.84,0
20080901|2008-08-26 05:00,26,52.71,52.71,52.71,52.71,0
20080901|2008-08-26 05:30,26,52.67,52.8,52.67,52.69,0
20080901|2008-08-26 06:00,26,52.69,52.69,52.69,52.69,0
20080901|2008-08-26 09:30,26,53.36,53.91,53.36,53.68,0
20080901|2008-08-26 10:00,26,53.68,54.28,53.51,53.96,0
20080901|2008-08-26 10:30,26,53.86,54.09,53.37,53.42,0
20080901|2008-08-26 11:00,26,53.49,53.8,53.42,53.77,0
20080901|2008-08-26 11:30,26,53.74,53.76,53.34,53.53,0
20080901|2008-08-26 12:00,26,53.51,53.62,53.38,53.53,0
20080901|2008-08-26 12:30,26,53.6,53.95,53.53,53.8,0
20080901|2008-08-26 13:00,26,53.71,53.77,53.54,53.75,0
20080901|2008-08-26 13:30,26,53.92,53.92,53.92,53.92,0
20080901|2008-08-26 18:00,27,53.92,54.17,53.78,54.17,0
20080901|2008-08-26 18:30,27,54.15,54.15,54.14,54.14,0
20080901|2008-08-26 19:00,27,54.23,54.29,54.23,54.29,0
20080901|2008-08-26 19:30,27,54.29,54.84,54.27,54.75,0
20080901|2008-08-26 20:00,27,54.7,54.7,54.66,54.66,0
20080901|2008-08-26 21:30,27,54.35,54.35,54.35,54.35,0
20080901|2008-08-26 22:00,27,54.4,54.4,54.4,54.4,0
20080901|2008-08-27 02:00,27,54.2,54.2,53.88,53.95,0
20080901|2008-08-27 02:30,27,53.92,53.92,53.91,53.91,0
20080901|2008-08-27 03:00,27,53.93,53.93,53.76,53.76,0
20080901|2008-08-27 03:30,27,53.76,53.79,53.76,53.79,0
20080901|2008-08-27 04:00,27,53.81,53.94,53.81,53.94,0
20080901|2008-08-27 04:30,27,54.11,54.3,54.11,54.29,0
20080901|2008-08-27 05:00,27,54.18,54.27,54.18,54.18,0
20080901|2008-08-27 05:30,27,54.45,54.54,54.38,54.54,0
20080901|2008-08-27 09:30,27,54.55,54.86,54.26,54.35,2
20080901|2008-08-27 10:00,27,54.34,54.51,53.64,53.69,0
20080901|2008-08-27 10:30,27,53.74,54.01,53.71,53.92,0
20080901|2008-08-27 11:00,27,53.9,54.22,53.9,54.1,0
20080901|2008-08-27 11:30,27,54.27,54.42,53.93,54.06,1
20080901|2008-08-27 12:00,27,53.98,54.24,53.94,54.12,0
20080901|2008-08-27 12:30,27,54.1,54.21,53.97,54.07,0
20080901|2008-08-27 13:00,27,54.1,54.25,53.99,54.14,0
20080901|2008-08-27 13:30,27,54.22,54.22,54.22,54.22,0
20080901|2008-08-27 18:00,28,54.34,54.34,54.15,54.18,0
20080901|2008-08-27 19:00,28,54.03,54.03,54.03,54.03,0
20080901|2008-08-27 19:30,28,54,54,53.99,53.99,0
20080901|2008-08-27 20:00,28,53.99,53.99,53.66,53.7,0
20080901|2008-08-27 20:30,28,53.89,53.89,53.89,53.89,0
20080901|2008-08-27 21:00,28,53.81,53.81,53.71,53.71,0
20080901|2008-08-27 21:30,28,53.71,53.71,53.71,53.71,0
20080901|2008-08-27 22:30,28,53.85,53.85,53.84,53.84,0
20080901|2008-08-28 00:30,28,53.8,53.8,53.71,53.71,0
20080901|2008-08-28 01:00,28,53.64,53.64,53.64,53.64,0
20080901|2008-08-28 03:00,28,54.1,54.1,54.09,54.09,0
20080901|2008-08-28 04:00,28,53.79,53.79,53.79,53.79,0
20080901|2008-08-28 04:30,28,53.69,53.69,53.59,53.59,0
20080901|2008-08-28 05:00,28,53.54,53.54,53.4,53.4,0
20080901|2008-08-28 05:30,28,53.41,53.45,53.41,53.44,0
20080901|2008-08-28 09:30,28,53.5,53.5,52.83,53.39,5
20080901|2008-08-28 10:00,28,53.4,53.48,53,53.22,0
20080901|2008-08-28 10:30,28,53.11,53.24,52.66,52.7,3
20080901|2008-08-28 11:00,28,52.72,52.9,52.63,52.73,0
20080901|2008-08-28 11:30,28,52.68,52.98,52.56,52.98,0
20080901|2008-08-28 12:00,28,52.95,52.98,52.79,52.92,0
20080901|2008-08-28 12:30,28,52.88,53.16,52.81,52.89,0
20080901|2008-08-28 13:00,28,52.89,53.25,52.89,53.19,0
20080901|2008-08-28 13:30,28,53.34,53.34,53.34,53.34,0
20080901|2008-08-28 18:00,29,53.22,53.22,53.05,53.17,0
20080901|2008-08-28 18:30,29,53.35,53.35,53.17,53.17,0
20080901|2008-08-28 19:00,29,53.17,53.17,53.12,53.12,0
20080901|2008-08-28 20:30,29,53.15,53.45,53.15,53.45,0
20080901|2008-08-28 21:00,29,53.37,53.6,53.37,53.6,0
20080901|2008-08-28 21:30,29,53.51,53.58,53.51,53.58,0
20080901|2008-08-28 22:00,29,53.58,53.67,53.58,53.67,0
20080901|2008-08-28 22:30,29,53.52,53.52,53.52,53.52,0
20080901|2008-08-29 01:30,29,53.82,53.82,53.82,53.82,0
20080901|2008-08-29 03:30,29,53.85,53.85,53.85,53.85,0
20080901|2008-08-29 04:00,29,53.86,53.86,53.85,53.86,0
20080901|2008-08-29 04:30,29,53.85,53.98,53.85,53.98,0
20080901|2008-08-29 09:30,29,53.47,53.87,53.32,53.75,0
20080901|2008-08-29 10:00,29,53.77,53.8,53.39,53.49,0
20080901|2008-08-29 10:30,29,53.53,53.57,53.4,53.54,0
20080901|2008-08-29 11:00,29,53.56,53.61,53.5,53.54,0
20080901|2008-08-29 11:30,29,53.5,53.51,53.39,53.48,0
20080901|2008-08-29 12:00,29,53.43,53.46,53.18,53.18,0
20080901|2008-08-29 12:30,29,52.85,53.1,52.84,53.06,0
20080901|2008-08-29 13:00,29,53.04,53.3,53.04,53.3,0
20080901|2008-08-29 13:30,29,53.4,53.4,53.4,53.4,0
20080901|2008-09-01 18:00,2,52.44,52.44,51.94,51.94,0
20080901|2008-09-01 20:00,2,51.86,51.86,51.74,51.74,0
20080901|2008-09-01 21:00,2,51.83,51.83,51.83,51.83,0
20080901|2008-09-02 01:30,2,51.94,51.94,51.94,51.94,0
20080901|2008-09-02 02:00,2,51.81,51.81,51.81,51.81,0
20080901|2008-09-02 02:30,2,51.9,51.9,51.23,51.23,0
20080901|2008-09-02 03:00,2,51.2,51.24,51.16,51.16,0
20080901|2008-09-02 05:00,2,50.98,50.98,50.98,50.98,0
20080901|2008-09-02 09:30,2,51.1,51.62,50.98,51.19,0
20080901|2008-09-02 10:00,2,51.15,51.42,51.14,51.42,0
20080901|2008-09-02 10:30,2,51.21,51.38,51.2,51.2,0
20080901|2008-09-02 11:00,2,51.2,51.43,51.2,51.4,0
20080901|2008-09-02 11:30,2,51.33,51.48,51.26,51.44,0
20080901|2008-09-02 12:00,2,51.48,51.58,51.48,51.54,0
20080901|2008-09-02 12:30,2,51.33,51.78,51.33,51.66,0
20080901|2008-09-02 13:00,2,51.73,52.16,51.73,52.05,0
20080901|2008-09-02 13:30,2,52.03,52.03,52.03,52.03,0
20080901|2008-09-02 19:30,3,51.91,51.91,51.91,51.91,0
20080901|2008-09-03 02:30,3,51.53,51.53,51.53,51.53,0
20080901|2008-09-03 09:30,3,51.37,51.49,50.3,50.3,0
20080901|2008-09-03 10:00,3,50.3,50.35,49.93,50.28,0
20080901|2008-09-03 10:30,3,50.24,50.28,50.18,50.26,0
20080901|2008-09-03 11:00,3,50.34,50.52,50.33,50.45,0
20080901|2008-09-03 11:30,3,50.53,50.53,50.53,50.53,0
20080901|2008-09-03 12:00,3,50.59,50.59,50.48,50.57,0
20080901|2008-09-03 12:30,3,50.47,50.6,50.47,50.6,0
20080901|2008-09-03 13:00,3,50.58,50.61,50.4,50.4,0
20080901|2008-09-03 13:30,3,50.48,50.48,50.48,50.48,0
20080901|2008-09-03 18:00,4,50.48,50.48,50.48,50.48,0
20080901|2008-09-04 09:30,4,50.6,50.75,50.17,50.56,0
20080901|2008-09-04 10:00,4,50.45,50.56,50,50.09,0
20080901|2008-09-04 10:30,4,50.16,50.2,50.09,50.09,0
20080901|2008-09-04 11:00,4,50.24,50.25,50.17,50.18,0
20080901|2008-09-04 11:30,4,49.93,49.96,49.88,49.96,0
20080901|2008-09-04 12:00,4,50.05,50.08,50,50.08,0
20080901|2008-09-04 12:30,4,50.08,50.23,50.08,50.18,0
20080901|2008-09-04 13:00,4,50.09,50.09,49.65,49.65,0
20080901|2008-09-04 13:30,4,49.53,49.53,49.53,49.53,0
20080901|2008-09-04 18:00,5,49.53,49.53,48.52,48.79,0
20080901|2008-09-05 09:30,5,49,49,47.89,47.97,0
20080901|2008-09-05 10:00,5,47.94,48.21,47.86,48.15,0
20080901|2008-09-05 10:30,5,47.85,47.93,47.63,47.93,0
20080901|2008-09-05 11:00,5,48,48,47.76,47.76,0
20080901|2008-09-05 11:30,5,47.64,47.64,47.63,47.63,0
20080901|2008-09-05 12:00,5,47.84,47.99,47.84,47.98,0
20080901|2008-09-05 12:30,5,47.95,47.95,47.94,47.94,0
20080901|2008-09-05 13:00,5,48.02,48.1,48.02,48.1,0
20080901|2008-09-05 13:30,5,48.18,48.18,48.18,48.18,0
20080901|2008-09-07 18:00,8,48.7,48.7,48.7,48.7,0
20080901|2008-09-08 04:30,8,48.56,48.56,48.56,48.56,0
20080901|2008-09-08 05:00,8,48.56,48.56,48.56,48.56,0
20080901|2008-09-08 09:30,8,48.22,48.49,48.22,48.49,0
20080901|2008-09-08 10:30,8,48,48,47.88,47.88,0
20080901|2008-09-08 11:00,8,47.95,48.03,47.95,48.03,0
20080901|2008-09-08 12:00,8,48.3,48.57,48.3,48.57,0
20080901|2008-09-08 12:30,8,48.55,48.55,48.51,48.51,0
20080901|2008-09-08 13:30,8,48.53,48.53,48.53,48.53,0
20080901|2008-09-09 09:30,9,47.52,47.6,47.5,47.5,0
20080901|2008-09-09 10:00,9,47.54,47.6,47.54,47.6,0
20080901|2008-09-09 10:30,9,47.85,47.86,47.77,47.83,0
20080901|2008-09-09 11:30,9,47.88,47.88,47.88,47.88,0
20080901|2008-09-09 12:00,9,48.24,48.41,48.24,48.4,0
20080901|2008-09-09 12:30,9,48.55,48.55,48.22,48.22,0
20080901|2008-09-09 13:30,9,48.18,48.18,48.18,48.18,0
20080901|2008-09-09 18:00,10,48.31,48.31,47.7,47.7,0
20080901|2008-09-10 09:30,10,48.09,48.09,47.59,47.59,0
20080901|2008-09-10 10:00,10,47.67,47.67,47.67,47.67,0
20080901|2008-09-10 10:30,10,47.78,47.78,47.78,47.78,0
20080901|2008-09-10 11:00,10,47.72,47.73,47.72,47.72,0
20080901|2008-09-10 11:30,10,47.75,47.75,47.72,47.72,0
20080901|2008-09-10 12:30,10,47.77,47.77,47.77,47.77,0
20080901|2008-09-10 13:00,10,47.7,47.7,47.7,47.7,0
20080901|2008-09-10 13:30,10,47.69,47.69,47.69,47.69,0
20080901|2008-09-11 09:30,11,47.34,47.34,47.25,47.25,0
20080901|2008-09-11 10:00,11,47,47,47,47,0
20080901|2008-09-11 11:30,11,47.17,47.17,47.17,47.17,0
20080901|2008-09-11 12:30,11,47,47,47,47,0
20080901|2008-09-11 13:00,11,47.05,47.05,47.05,47.05,0
20080901|2008-09-11 13:30,11,47,47,47,47,0
20080901|2008-09-12 09:30,12,47.8,47.8,47.8,47.8,0
20080901|2008-09-12 13:30,12,47.15,47.15,47.15,47.15,0
20081001|2008-05-04 20:00,5,58.31,58.94,58.31,58.85,0
20081001|2008-05-04 21:30,5,58.74,58.74,58.74,58.74,0
20081001|2008-05-05 11:00,5,58.33,58.44,58.17,58.17,0
20081001|2008-05-05 11:30,5,58.24,58.24,58.14,58.24,0
20081001|2008-05-05 12:00,5,58.3,58.32,57.96,58.1,0
20081001|2008-05-05 12:30,5,58.11,58.39,58.03,58.34,0
20081001|2008-05-05 13:00,5,58.3,58.3,58.23,58.23,0
20081001|2008-05-05 13:30,5,58.08,58.08,58.08,58.08,0
20081001|2008-05-06 11:00,6,59.84,59.84,59.72,59.72,0
20081001|2008-05-06 12:00,6,59.12,59.12,59.12,59.12,0
20081001|2008-05-06 13:00,6,58.88,58.95,58.86,58.86,0
20081001|2008-05-06 13:30,6,58.56,58.56,58.56,58.56,0
20081001|2008-05-06 20:00,7,58.73,58.84,58.58,58.84,0
20081001|2008-05-07 01:30,7,58.25,58.25,58.25,58.25,0
20081001|2008-05-07 02:00,7,58.52,58.52,58.52,58.52,0
20081001|2008-05-07 09:30,7,58.8,58.8,58.63,58.67,0
20081001|2008-05-07 10:00,7,58.7,58.73,58.63,58.73,0
20081001|2008-05-07 10:30,7,58.84,59.1,58.79,59.05,0
20081001|2008-05-07 11:00,7,59.1,59.11,58.98,59.07,0
20081001|2008-05-07 11:30,7,58.85,59.08,58.83,59.08,0
20081001|2008-05-07 12:00,7,59.84,59.84,59.84,59.84,0
20081001|2008-05-07 12:30,7,59.77,59.98,59.77,59.98,0
20081001|2008-05-07 13:00,7,59.77,59.97,59.77,59.93,0
20081001|2008-05-07 13:30,7,59.93,59.93,59.93,59.93,0
20081001|2008-05-07 23:00,8,59.54,59.54,59.54,59.54,0
20081001|2008-05-08 09:30,8,60.03,60.03,60.03,60.03,0
20081001|2008-05-08 10:00,8,60.01,60.01,59.88,59.9,0
20081001|2008-05-08 11:30,8,60.13,60.28,60.13,60.27,0
20081001|2008-05-08 12:00,8,60.28,60.35,60.26,60.35,0
20081001|2008-05-08 12:30,8,60.28,60.3,60.04,60.06,0
20081001|2008-05-08 13:00,8,59.95,60.06,59.91,59.92,0
20081001|2008-05-08 13:30,8,60.34,60.34,60.34,60.34,0
20081001|2008-05-09 01:00,9,60.15,60.19,60.15,60.19,0
20081001|2008-05-09 03:00,9,60.41,60.42,60.41,60.42,0
20081001|2008-05-09 09:30,9,62.37,62.4,62.37,62.4,0
20081001|2008-05-09 10:00,9,62.28,62.28,61.97,62.02,0
20081001|2008-05-09 10:30,9,62.08,62.21,62.08,62.21,0
20081001|2008-05-09 11:30,9,62.33,62.33,62.33,62.33,0
20081001|2008-05-09 12:00,9,62.53,62.81,62.52,62.81,0
20081001|2008-05-09 12:30,9,62.71,62.71,62.36,62.36,0
20081001|2008-05-09 13:30,9,62.84,62.84,62.84,62.84,0
20081001|2008-05-11 18:00,12,63,63,63,63,0
20081001|2008-05-11 21:00,12,63.39,63.43,63.39,63.43,0
20081001|2008-05-12 01:30,12,63.01,63.01,63.01,63.01,0
20081001|2008-05-12 10:30,12,62.8,62.8,62.77,62.77,0
20081001|2008-05-12 11:00,12,62.73,62.73,62.7,62.73,0
20081001|2008-05-12 12:30,12,62.31,62.35,62.29,62.3,0
20081001|2008-05-12 13:00,12,62.07,62.07,62.07,62.07,0
20081001|2008-05-12 13:30,12,62.16,62.16,62.16,62.16,0
20081001|2008-05-12 22:00,13,62.18,62.18,62.18,62.18,0
20081001|2008-05-13 02:30,13,62.27,62.27,62.27,62.27,0
20081001|2008-05-13 09:30,13,62.29,62.4,62.29,62.4,0
20081001|2008-05-13 10:00,13,62.57,62.57,62.42,62.47,2
20081001|2008-05-13 10:30,13,62.76,63.15,62.76,62.79,0
20081001|2008-05-13 11:00,13,62.8,62.8,62.8,62.8,0
20081001|2008-05-13 12:30,13,62.57,62.79,62.54,62.79,0
20081001|2008-05-13 13:30,13,62.97,62.97,62.97,62.97,0
20081001|2008-05-13 18:00,14,62.97,62.97,62.97,62.97,0
20081001|2008-05-13 20:00,14,62.97,62.97,62.97,62.97,0
20081001|2008-05-13 20:30,14,62.97,62.97,62.97,62.97,0
20081001|2008-05-13 21:00,14,62.97,62.97,62.97,62.97,0
20081001|2008-05-13 21:30,14,62.97,62.97,62.97,62.97,0
20081001|2008-05-13 22:00,14,62.97,62.97,62.97,62.97,0
20081001|2008-05-14 05:30,14,62.89,62.89,62.89,62.89,0
20081001|2008-05-14 09:30,14,62.38,62.38,62.34,62.34,0
20081001|2008-05-14 10:00,14,62.4,62.77,62.4,62.77,0
20081001|2008-05-14 10:30,14,62.73,62.73,62.67,62.67,0
20081001|2008-05-14 11:00,14,62.49,62.53,62.49,62.5,0
20081001|2008-05-14 11:30,14,62.51,62.51,62.51,62.51,0
20081001|2008-05-14 12:00,14,62.37,62.37,62.37,62.37,0
20081001|2008-05-14 13:30,14,62.41,62.41,62.41,62.41,0
20081001|2008-05-14 22:00,15,61.97,61.97,61.97,61.97,0
20081001|2008-05-14 22:30,15,61.85,61.85,61.85,61.85,0
20081001|2008-05-15 09:30,15,62.41,62.41,62.4,62.4,0
20081001|2008-05-15 10:00,15,62.48,62.53,62.48,62.53,0
20081001|2008-05-15 10:30,15,62.29,62.3,62.07,62.07,0
20081001|2008-05-15 11:00,15,62.06,62.32,61.01,61.01,0
20081001|2008-05-15 11:30,15,61.02,61.02,60,60.36,0
20081001|2008-05-15 12:00,15,60.35,60.37,60.28,60.28,0
20081001|2008-05-15 12:30,15,60.32,60.95,60.32,60.95,0
20081001|2008-05-15 13:00,15,60.97,60.97,60.97,60.97,0
20081001|2008-05-15 13:30,15,60.94,60.94,60.94,60.94,0
20081001|2008-05-16 09:30,16,63.42,63.42,63.19,63.25,0
20081001|2008-05-16 10:30,16,63.11,63.15,63.07,63.07,0
20081001|2008-05-16 11:00,16,62.98,63.01,62.85,62.97,0
20081001|2008-05-16 11:30,16,62.89,63.02,62.76,62.76,0
20081001|2008-05-16 12:00,16,62.51,62.68,62.51,62.68,0
20081001|2008-05-16 12:30,16,62.36,62.36,62.36,62.36,0
20081001|2008-05-16 13:00,16,62.92,62.92,62.86,62.86,0
20081001|2008-05-16 13:30,16,62.77,62.77,62.77,62.77,0
20081001|2008-05-18 19:30,19,62.49,62.49,62.49,62.49,0
20081001|2008-05-19 09:30,19,61.43,61.43,61.15,61.15,0
20081001|2008-05-19 10:00,19,61.01,61.02,61.01,61.02,0
20081001|2008-05-19 11:00,19,60.99,60.99,60.99,60.99,0
20081001|2008-05-19 12:30,19,61.57,61.59,61.57,61.59,0
20081001|2008-05-19 13:00,19,61.57,61.57,61.41,61.41,0
20081001|2008-05-19 13:30,19,61.16,61.16,61.16,61.16,0
20081001|2008-05-20 10:00,20,62.92,62.92,62.32,62.32,0
20081001|2008-05-20 12:00,20,62.7,62.73,62.69,62.72,0
20081001|2008-05-20 12:30,20,62.3,62.3,61.98,62.11,0
20081001|2008-05-20 13:00,20,62.24,62.24,61.86,62.06,0
20081001|2008-05-20 13:30,20,61.96,61.96,61.96,61.96,0
20081001|2008-05-21 03:00,21,61.82,61.82,61.82,61.82,0
20081001|2008-05-21 09:30,21,62.51,62.51,62.51,62.51,0
20081001|2008-05-21 10:00,21,62.96,63,62.86,62.94,0
20081001|2008-05-21 10:30,21,63.09,64.16,63.09,64.16,0
20081001|2008-05-21 11:00,21,64.01,64.13,63.99,64.11,0
20081001|2008-05-21 11:30,21,64.09,64.19,64.04,64.19,0
20081001|2008-05-21 12:00,21,64.37,64.4,63.82,64,0
20081001|2008-05-21 12:30,21,64.29,64.46,64.09,64.36,0
20081001|2008-05-21 13:00,21,64.23,64.23,64.1,64.18,0
20081001|2008-05-21 13:30,21,64.17,64.17,64.17,64.17,0
20081001|2008-05-21 20:00,22,64.39,64.4,64.34,64.34,0
20081001|2008-05-21 20:30,22,64.37,64.37,64.24,64.25,0
20081001|2008-05-21 21:00,22,64.24,64.24,64.24,64.24,0
20081001|2008-05-22 02:00,22,64.45,64.45,64.44,64.44,0
20081001|2008-05-22 05:00,22,64.54,64.56,64.54,64.55,0
20081001|2008-05-22 09:30,22,63.76,63.86,63.26,63.77,0
20081001|2008-05-22 10:00,22,63.62,63.65,63.49,63.55,0
20081001|2008-05-22 10:30,22,63.57,63.67,63.42,63.42,0
20081001|2008-05-22 11:00,22,63.42,63.51,63.4,63.4,0
20081001|2008-05-22 11:30,22,63.39,63.46,61.73,62.46,0
20081001|2008-05-22 12:00,22,62.53,63.06,62.53,63.06,0
20081001|2008-05-22 12:30,22,63.22,63.45,62.91,62.91,0
20081001|2008-05-22 13:00,22,62.32,62.5,62.32,62.5,0
20081001|2008-05-22 13:30,22,62.79,62.79,62.79,62.79,0
20081001|2008-05-22 18:00,23,62.55,62.55,62.55,62.55,0
20081001|2008-05-23 09:30,23,64.14,64.81,64.14,64.71,0
20081001|2008-05-23 10:30,23,64.82,64.82,64.54,64.56,0
20081001|2008-05-23 11:00,23,64.69,64.78,64.56,64.78,0
20081001|2008-05-23 11:30,23,64.66,64.66,64.66,64.66,0
20081001|2008-05-23 12:00,23,64.69,64.69,64.35,64.35,0
20081001|2008-05-23 12:30,23,64.35,64.6,64.35,64.52,0
20081001|2008-05-23 13:00,23,64.25,64.73,64.13,64.37,0
20081001|2008-05-23 13:30,23,64.46,64.46,64.46,64.46,0
20081001|2008-05-26 18:30,27,65.12,65.12,65.12,65.12,0
20081001|2008-05-26 23:00,27,65.52,65.52,65.52,65.52,0
20081001|2008-05-27 00:00,27,65.63,65.63,65.63,65.63,0
20081001|2008-05-27 01:00,27,65.66,65.66,65.66,65.66,0
20081001|2008-05-27 09:30,27,65.09,65.1,64.2,64.26,0
20081001|2008-05-27 10:00,27,64.54,64.59,64.53,64.59,0
20081001|2008-05-27 11:00,27,64.29,64.29,64.14,64.14,0
20081001|2008-05-27 11:30,27,63.79,63.79,63.79,63.79,0
20081001|2008-05-27 12:00,27,64.11,64.11,64,64.11,0
20081001|2008-05-27 12:30,27,63.76,63.77,63.56,63.56,0
20081001|2008-05-27 13:00,27,63.39,63.39,62.61,62.61,0
20081001|2008-05-27 13:30,27,63.16,63.16,63.16,63.16,0
20081001|2008-05-28 03:00,28,63.18,63.18,63.18,63.18,0
20081001|2008-05-28 03:30,28,63.12,63.12,63.12,63.12,0
20081001|2008-05-28 09:30,28,63.5,63.5,63.26,63.26,0
20081001|2008-05-28 10:00,28,63.09,63.09,63.05,63.05,0
20081001|2008-05-28 11:00,28,63.28,63.28,63.25,63.26,0
20081001|2008-05-28 11:30,28,63.3,63.72,63.3,63.72,0
20081001|2008-05-28 12:00,28,63.65,63.92,63.51,63.51,0
20081001|2008-05-28 12:30,28,63.53,63.74,63.33,63.72,0
20081001|2008-05-28 13:00,28,63.47,63.74,63.47,63.66,0
20081001|2008-05-28 13:30,28,63.61,63.61,63.61,63.61,0
20081001|2008-05-28 18:00,29,63.15,63.15,63.15,63.15,0
20081001|2008-05-28 21:00,29,63.52,63.52,63.52,63.52,0
20081001|2008-05-29 05:00,29,63.24,63.26,63.24,63.26,0
20081001|2008-05-29 05:30,29,63.24,63.26,63.24,63.26,0
20081001|2008-05-29 09:30,29,63,63.15,62.79,62.79,0
20081001|2008-05-29 10:00,29,62.8,62.83,62.24,62.3,0
20081001|2008-05-29 10:30,29,61.79,61.87,61.4,61.85,0
20081001|2008-05-29 11:00,29,61.64,61.64,61.6,61.6,0
20081001|2008-05-29 11:30,29,61.4,61.45,61.38,61.38,0
20081001|2008-05-29 12:00,29,61.3,61.75,61.11,61.75,0
20081001|2008-05-29 12:30,29,61.73,61.74,61.73,61.74,0
20081001|2008-05-29 13:00,29,61.49,61.51,61.4,61.4,0
20081001|2008-05-29 13:30,29,61.29,61.29,61.29,61.29,0
20081001|2008-05-29 20:00,30,61.18,61.18,61.18,61.18,0
20081001|2008-05-29 20:30,30,61.13,61.18,61.13,61.18,0
20081001|2008-05-30 03:30,30,61.09,61.09,61.02,61.02,0
20081001|2008-05-30 09:30,30,61,61.18,60.95,60.95,0
20081001|2008-05-30 10:30,30,61.95,61.95,61.95,61.95,0
20081001|2008-05-30 11:00,30,61.92,62.01,61.89,61.89,0
20081001|2008-05-30 12:00,30,61.89,61.9,61.88,61.9,0
20081001|2008-05-30 13:00,30,62.17,62.2,62.03,62.2,0
20081001|2008-05-30 13:30,30,62.3,62.3,62.3,62.3,0
20081001|2008-06-02 03:00,2,61.73,61.73,61.73,61.73,0
20081001|2008-06-02 09:30,2,62.49,62.78,62.48,62.78,0
20081001|2008-06-02 10:00,2,62.77,63.11,62.77,63.11,0
20081001|2008-06-02 10:30,2,62.81,62.85,62.78,62.85,0
20081001|2008-06-02 11:00,2,62.96,62.96,62.36,62.43,0
20081001|2008-06-02 11:30,2,62.44,62.64,62.42,62.45,0
20081001|2008-06-02 12:00,2,62.45,62.7,62.45,62.64,0
20081001|2008-06-02 12:30,2,62.72,62.74,62.65,62.65,0
20081001|2008-06-02 13:00,2,62.51,62.81,62.51,62.8,0
20081001|2008-06-02 13:30,2,62.73,62.73,62.73,62.73,0
20081001|2008-06-02 23:00,3,62.74,62.74,62.74,62.74,0
20081001|2008-06-03 09:30,3,62.69,62.95,62.52,62.78,0
20081001|2008-06-03 10:00,3,62.6,62.75,62.6,62.75,0
20081001|2008-06-03 10:30,3,63.03,63.03,62.85,62.89,0
20081001|2008-06-03 11:00,3,62.82,63.06,62.82,63.06,1
20081001|2008-06-03 11:30,3,62.86,62.86,62.86,62.86,0
20081001|2008-06-03 12:30,3,62.24,62.34,62.06,62.13,0
20081001|2008-06-03 13:00,3,61.72,61.91,61.54,61.65,1
20081001|2008-06-03 13:30,3,62.06,62.06,62.06,62.06,0
20081001|2008-06-03 18:00,4,61.74,61.74,61.74,61.74,0
20081001|2008-06-04 09:30,4,61.78,61.86,61.24,61.49,0
20081001|2008-06-04 10:00,4,61.41,61.54,61.3,61.54,0
20081001|2008-06-04 10:30,4,61.57,61.69,61.57,61.69,0
20081001|2008-06-04 11:00,4,61.9,61.95,61.67,61.86,0
20081001|2008-06-04 11:30,4,61.69,61.69,61.69,61.69,0
20081001|2008-06-04 12:00,4,61.69,61.69,61.55,61.55,0
20081001|2008-06-04 12:30,4,61.64,61.64,61.64,61.64,0
20081001|2008-06-04 13:00,4,61.56,61.56,61.46,61.55,0
20081001|2008-06-04 13:30,4,61.51,61.51,61.51,61.51,0
20081001|2008-06-05 05:00,5,62.51,62.54,62.49,62.49,0
20081001|2008-06-05 09:30,5,63,63.04,62.65,62.78,0
20081001|2008-06-05 10:00,5,62.78,63.46,62.78,63.46,0
20081001|2008-06-05 10:30,5,63.34,63.41,63.34,63.41,0
20081001|2008-06-05 11:00,5,63.15,63.34,63.14,63.28,0
20081001|2008-06-05 11:30,5,63.1,63.37,62.96,63.37,0
20081001|2008-06-05 12:00,5,63.29,63.29,63.14,63.16,0
20081001|2008-06-05 12:30,5,63.16,63.16,63.14,63.14,0
20081001|2008-06-05 13:30,5,63.7,63.7,63.7,63.7,0
20081001|2008-06-05 20:30,6,64.1,64.1,64.1,64.1,0
20081001|2008-06-05 21:00,6,63.95,63.95,63.95,63.95,0
20081001|2008-06-05 21:30,6,63.95,64,63.95,64,0
20081001|2008-06-06 09:30,6,65.55,66.01,65.55,65.79,0
20081001|2008-06-06 10:30,6,65.62,65.62,65.52,65.55,0
20081001|2008-06-06 11:00,6,65.53,65.64,65.47,65.64,0
20081001|2008-06-06 11:30,6,65.51,65.64,65.38,65.47,0
20081001|2008-06-06 12:00,6,65.75,65.99,65.75,65.94,0
20081001|2008-06-06 13:00,6,65.67,65.67,65.4,65.4,1
20081001|2008-06-06 13:30,6,65.4,65.4,65.4,65.4,0
20081001|2008-06-08 20:30,9,66.21,66.21,66.21,66.21,0
20081001|2008-06-08 23:00,9,66.31,66.31,66.31,66.31,0
20081001|2008-06-08 23:30,9,66.29,66.3,66.29,66.3,0
20081001|2008-06-09 02:00,9,66.14,66.2,66.14,66.2,0
20081001|2008-06-09 02:30,9,66.38,66.6,66.38,66.48,0
20081001|2008-06-09 03:00,9,66.5,66.5,66.48,66.48,0
20081001|2008-06-09 03:30,9,66.34,66.39,66.2,66.2,0
20081001|2008-06-09 09:30,9,66.01,66.4,65.69,66.03,0
20081001|2008-06-09 10:00,9,66.17,66.2,66.11,66.11,0
20081001|2008-06-09 10:30,9,65.83,65.83,65.81,65.81,0
20081001|2008-06-09 12:00,9,65.8,65.82,65.8,65.8,0
20081001|2008-06-09 12:30,9,65.78,65.78,65.64,65.64,0
20081001|2008-06-09 13:00,9,65.49,65.49,65.49,65.49,0
20081001|2008-06-09 13:30,9,65.36,65.36,65.36,65.36,0
20081001|2008-06-10 09:30,10,65.57,65.73,64.83,64.86,0
20081001|2008-06-10 10:00,10,64.08,64.09,64.06,64.09,0
20081001|2008-06-10 10:30,10,64.01,64.06,63.41,63.41,0
20081001|2008-06-10 11:00,10,63.54,63.76,63.43,63.67,0
20081001|2008-06-10 12:00,10,64.2,64.21,63.65,63.65,0
20081001|2008-06-10 12:30,10,63.87,63.87,63.87,63.87,0
20081001|2008-06-10 13:30,10,63.73,63.73,63.73,63.73,0
20081001|2008-06-10 18:00,11,63.49,63.49,63.49,63.49,0
20081001|2008-06-10 19:00,11,63.9,63.9,63.9,63.9,0
20081001|2008-06-10 19:30,11,63.77,63.77,63.77,63.77,0
20081001|2008-06-11 05:30,11,64.74,64.74,64.74,64.74,0
20081001|2008-06-11 09:30,11,65.39,65.39,65.17,65.17,0
20081001|2008-06-11 10:00,11,65.35,65.48,65.35,65.39,0
20081001|2008-06-11 10:30,11,65.37,66.2,65.37,66.2,0
20081001|2008-06-11 11:00,11,65.96,65.96,65.82,65.82,0
20081001|2008-06-11 11:30,11,65.94,65.94,65.94,65.94,0
20081001|2008-06-11 12:00,11,65.72,66.06,65.72,66.06,0
20081001|2008-06-11 12:30,11,66.14,66.23,66.14,66.23,1
20081001|2008-06-11 13:30,11,66.03,66.03,66.03,66.03,0
20081001|2008-06-12 02:30,12,66.25,66.25,66.25,66.25,0
20081001|2008-06-12 03:00,12,66.25,66.25,66.25,66.25,0
20081001|2008-06-12 04:30,12,66.03,66.03,65.63,65.63,0
20081001|2008-06-12 05:30,12,65.57,65.57,65.57,65.57,0
20081001|2008-06-12 09:30,12,64.91,65.3,64.91,65.24,0
20081001|2008-06-12 10:00,12,65.22,65.74,65.22,65.74,0
20081001|2008-06-12 10:30,12,65.49,66.28,65.49,66.28,0
20081001|2008-06-12 11:00,12,66.36,66.36,66.23,66.23,0
20081001|2008-06-12 12:00,12,66.59,66.62,66.42,66.43,0
20081001|2008-06-12 12:30,12,66.39,66.9,66.39,66.9,0
20081001|2008-06-12 13:00,12,67.07,67.07,66.94,66.94,0
20081001|2008-06-12 13:30,12,67.24,67.24,67.24,67.24,0
20081001|2008-06-13 09:30,13,67.24,67.24,66.74,66.74,0
20081001|2008-06-13 10:00,13,66.59,66.89,66.46,66.89,0
20081001|2008-06-13 10:30,13,66.87,66.89,66.64,66.84,0
20081001|2008-06-13 11:00,13,66.8,67.06,66.76,66.87,0
20081001|2008-06-13 11:30,13,66.8,67.22,66.76,67.19,0
20081001|2008-06-13 12:00,13,66.97,67.31,66.97,67.28,0
20081001|2008-06-13 12:30,13,67.28,67.35,67.12,67.22,0
20081001|2008-06-13 13:00,13,67.19,67.31,67.03,67.31,0
20081001|2008-06-13 13:30,13,67.23,67.23,67.23,67.23,0
20081001|2008-06-15 18:30,16,67.82,67.82,67.82,67.82,0
20081001|2008-06-15 19:00,16,68.06,68.06,68.06,68.06,0
20081001|2008-06-15 19:30,16,68.03,68.03,67.92,67.92,0
20081001|2008-06-15 20:00,16,67.67,67.92,67.67,67.92,0
20081001|2008-06-16 00:00,16,68.05,68.16,68.05,68.16,0
20081001|2008-06-16 05:30,16,68.22,68.27,68.22,68.27,0
20081001|2008-06-16 09:30,16,68.27,68.83,68.27,68.52,0
20081001|2008-06-16 10:00,16,67.96,67.96,67.86,67.91,0
20081001|2008-06-16 10:30,16,68.1,68.14,67.75,67.78,0
20081001|2008-06-16 11:00,16,67.43,67.43,67.43,67.43,0
20081001|2008-06-16 11:30,16,67.25,67.25,67.25,67.25,0
20081001|2008-06-16 12:00,16,67.05,67.05,66.94,66.94,0
20081001|2008-06-16 12:30,16,66.84,66.86,66.8,66.8,0
20081001|2008-06-16 13:00,16,66.8,66.8,66.25,66.56,0
20081001|2008-06-16 13:30,16,66.71,66.71,66.71,66.71,0
20081001|2008-06-16 22:30,17,66.89,66.89,66.89,66.89,0
20081001|2008-06-17 03:30,17,67.18,67.18,67.18,67.18,0
20081001|2008-06-17 04:00,17,67.18,67.18,67.18,67.18,0
20081001|2008-06-17 05:00,17,66.89,66.89,66.89,66.89,0
20081001|2008-06-17 09:30,17,66.15,66.72,65.9,66.59,0
20081001|2008-06-17 10:30,17,66.59,66.7,66.59,66.66,0
20081001|2008-06-17 11:00,17,66.94,67.13,66.7,66.96,0
20081001|2008-06-17 11:30,17,66.97,67.12,66.77,66.77,0
20081001|2008-06-17 12:00,17,66.74,67,66.74,66.98,0
20081001|2008-06-17 12:30,17,67.03,67.07,66.89,66.9,0
20081001|2008-06-17 13:00,17,66.81,66.9,66.8,66.84,0
20081001|2008-06-17 13:30,17,66.87,66.87,66.87,66.87,0
20081001|2008-06-17 20:00,18,67.07,67.09,67.07,67.09,0
20081001|2008-06-17 20:30,18,67.19,67.19,67.14,67.19,0
20081001|2008-06-17 21:00,18,67.23,67.23,67.23,67.23,0
20081001|2008-06-17 22:00,18,67.23,67.23,67.18,67.19,0
20081001|2008-06-17 22:30,18,67.26,67.26,67.26,67.26,0
20081001|2008-06-17 23:30,18,67.15,67.15,67.15,67.15,0
20081001|2008-06-18 02:00,18,67.21,67.21,67.21,67.21,0
20081001|2008-06-18 02:30,18,67.23,67.23,67.22,67.22,0
20081001|2008-06-18 09:30,18,66.58,66.79,65.5,65.74,0
20081001|2008-06-18 10:00,18,66.02,66.22,65.87,65.89,0
20081001|2008-06-18 10:30,18,65.8,66,65.8,66,0
20081001|2008-06-18 11:00,18,66,66.23,66,66.09,0
20081001|2008-06-18 11:30,18,66.14,66.16,66.14,66.16,0
20081001|2008-06-18 12:00,18,66.26,66.26,66.16,66.25,0
20081001|2008-06-18 12:30,18,66.23,66.5,66.22,66.5,0
20081001|2008-06-18 13:00,18,66.55,66.62,66.51,66.59,0
20081001|2008-06-18 13:30,18,66.52,66.52,66.52,66.52,0
20081001|2008-06-18 18:00,19,66.52,66.52,66.52,66.52,0
20081001|2008-06-18 18:30,19,66.32,66.32,66.32,66.32,0
20081001|2008-06-18 20:00,19,66.52,66.52,66.52,66.52,0
20081001|2008-06-19 00:30,19,66.26,66.26,66.26,66.26,0
20081001|2008-06-19 05:30,19,66.27,66.29,66.03,66.03,0
20081001|2008-06-19 09:30,19,65.9,66.06,65.58,65.67,0
20081001|2008-06-19 10:00,19,65.67,65.72,65.45,65.67,0
20081001|2008-06-19 10:30,19,65.45,65.7,65.33,65.64,0
20081001|2008-06-19 11:00,19,65.67,65.67,65.4,65.43,0
20081001|2008-06-19 11:30,19,65.43,65.58,65.38,65.49,0
20081001|2008-06-19 12:00,19,65.47,65.58,64.58,64.58,0
20081001|2008-06-19 12:30,19,64.71,64.96,64.71,64.91,0
20081001|2008-06-19 13:00,19,64.86,65.26,64.83,65.26,0
20081001|2008-06-19 13:30,19,65.17,65.17,65.17,65.17,0
20081001|2008-06-19 19:00,20,64.74,64.74,64.74,64.74,0
20081001|2008-06-19 19:30,20,64.86,64.86,64.86,64.86,0
20081001|2008-06-20 09:30,20,65.5,66.1,65.5,65.66,0
20081001|2008-06-20 10:00,20,65.38,65.41,65.2,65.2,0
20081001|2008-06-20 10:30,20,65.16,65.52,65.16,65.52,0
20081001|2008-06-20 11:00,20,65.28,65.3,65.28,65.3,0
20081001|2008-06-20 11:30,20,65.34,65.34,65.34,65.34,0
20081001|2008-06-20 12:00,20,65.14,65.33,65.14,65.33,0
20081001|2008-06-20 12:30,20,65,65,65,65,0
20081001|2008-06-20 13:30,20,64.93,64.93,64.93,64.93,0
20081001|2008-06-22 18:00,23,64.93,64.93,64.48,64.48,0
20081001|2008-06-23 10:30,23,64.2,64.2,64.2,64.2,0
20081001|2008-06-23 11:00,23,64.45,64.57,64.45,64.54,0
20081001|2008-06-23 11:30,23,64.59,64.78,64.54,64.64,0
20081001|2008-06-23 12:00,23,64.66,64.72,64.55,64.61,0
20081001|2008-06-23 12:30,23,64.54,64.54,64.17,64.21,0
20081001|2008-06-23 13:00,23,64.21,64.33,64.21,64.33,0
20081001|2008-06-23 13:30,23,64.34,64.34,64.34,64.34,0
20081001|2008-06-23 18:00,24,64.5,64.7,64.5,64.7,0
20081001|2008-06-23 20:00,24,64.33,64.33,64.33,64.33,0
20081001|2008-06-23 21:00,24,64.57,64.57,64.56,64.56,0
20081001|2008-06-23 21:30,24,64.56,64.57,64.52,64.52,0
20081001|2008-06-23 22:00,24,64.51,64.58,64.51,64.58,0
20081001|2008-06-24 05:30,24,64.42,64.42,64.42,64.42,0
20081001|2008-06-24 09:30,24,64.46,64.81,64.43,64.73,1
20081001|2008-06-24 10:00,24,64.46,64.46,64.34,64.4,0
20081001|2008-06-24 10:30,24,64.12,64.12,63.8,63.82,0
20081001|2008-06-24 11:00,24,63.89,64.25,63.89,64.25,0
20081001|2008-06-24 11:30,24,64.25,64.25,64.23,64.23,0
20081001|2008-06-24 12:00,24,64.42,64.52,64.42,64.52,0
20081001|2008-06-24 12:30,24,64.31,64.31,64.31,64.31,0
20081001|2008-06-24 13:00,24,64.23,64.23,64.2,64.2,0
20081001|2008-06-24 13:30,24,64.16,64.16,64.16,64.16,0
20081001|2008-06-24 21:00,25,64.12,64.12,64.12,64.12,0
20081001|2008-06-24 21:30,25,64.09,64.09,64.06,64.06,0
20081001|2008-06-25 01:30,25,64.2,64.2,64.2,64.2,0
20081001|2008-06-25 02:00,25,64.2,64.2,64.2,64.2,0
20081001|2008-06-25 03:30,25,64.43,64.43,64.4,64.4,0
20081001|2008-06-25 05:00,25,64.5,64.51,64.5,64.51,0
20081001|2008-06-25 05:30,25,64.5,64.5,64.44,64.5,0
20081001|2008-06-25 09:30,25,64.58,64.65,63.45,63.55,1
20081001|2008-06-25 10:00,25,63.68,63.68,62.77,62.77,0
20081001|2008-06-25 10:30,25,62.99,63.18,62.82,63.13,0
20081001|2008-06-25 11:00,25,63.47,63.55,63.47,63.5,0
20081001|2008-06-25 11:30,25,63.64,63.65,63.64,63.65,0
20081001|2008-06-25 12:00,25,63.74,63.74,63.74,63.74,0
20081001|2008-06-25 12:30,25,64.37,64.37,64.37,64.37,0
20081001|2008-06-25 13:00,25,64.55,64.66,64.55,64.66,0
20081001|2008-06-25 13:30,25,65.26,65.26,65.26,65.26,0
20081001|2008-06-25 18:00,26,65.09,65.09,65.09,65.09,0
20081001|2008-06-25 18:30,26,65.15,65.15,65.08,65.08,0
20081001|2008-06-26 02:00,26,64.9,64.9,64.9,64.9,0
20081001|2008-06-26 09:30,26,65.7,66.84,65.7,66.47,0
20081001|2008-06-26 10:00,26,66.5,66.74,66.44,66.71,0
20081001|2008-06-26 10:30,26,66.61,66.7,66.38,66.42,0
20081001|2008-06-26 11:00,26,66.57,66.8,66.51,66.74,0
20081001|2008-06-26 11:30,26,66.52,66.52,66.52,66.52,0
20081001|2008-06-26 12:00,26,66.56,66.56,66.56,66.56,0
20081001|2008-06-26 12:30,26,66.61,66.61,66.61,66.61,0
20081001|2008-06-26 13:00,26,66.57,66.77,66.56,66.56,0
20081001|2008-06-26 13:30,26,66.72,66.72,66.72,66.72,0
20081001|2008-06-27 09:30,27,67,67.05,66.67,66.67,1
20081001|2008-06-27 10:00,27,66.47,66.63,66.46,66.63,0
20081001|2008-06-27 11:00,27,66.34,66.35,66.34,66.35,0
20081001|2008-06-27 11:30,27,66.59,66.59,66.59,66.59,0
20081001|2008-06-27 12:30,27,66.88,67.04,66.61,66.61,0
20081001|2008-06-27 13:00,27,66.41,66.44,66.31,66.44,0
20081001|2008-06-27 13:30,27,66.63,66.63,66.63,66.63,0
20081001|2008-06-29 18:00,30,66.68,66.68,66.68,66.68,0
20081001|2008-06-29 19:00,30,66.5,66.5,66.5,66.5,0
20081001|2008-06-29 19:30,30,66.53,66.53,66.53,66.53,0
20081001|2008-06-29 20:30,30,66.88,66.88,66.88,66.88,0
20081001|2008-06-29 22:00,30,66.78,66.78,66.78,66.78,0
20081001|2008-06-30 00:30,30,67.14,67.14,67.14,67.14,0
20081001|2008-06-30 02:30,30,67.15,67.15,67.14,67.14,0
20081001|2008-06-30 03:00,30,67.18,67.22,67.18,67.22,0
20081001|2008-06-30 09:30,30,66.9,66.9,66.05,66.36,0
20081001|2008-06-30 10:00,30,65.73,65.79,65.67,65.67,0
20081001|2008-06-30 10:30,30,66.52,66.52,66.28,66.28,0
20081001|2008-06-30 11:00,30,66.21,66.27,66.17,66.22,0
20081001|2008-06-30 11:30,30,66.37,66.45,66.23,66.3,0
20081001|2008-06-30 12:00,30,66.2,66.51,66.14,66.51,0
20081001|2008-06-30 12:30,30,66.59,66.59,66.59,66.59,0
20081001|2008-06-30 13:00,30,66.2,66.52,66.2,66.5,0
20081001|2008-06-30 13:30,30,67.06,67.06,67.06,67.06,0
20081001|2008-06-30 19:00,1,67,67,67,67,0
20081001|2008-07-01 04:30,1,67.29,67.29,67.29,67.29,0
20081001|2008-07-01 05:00,1,67.17,67.17,67.17,67.17,0
20081001|2008-07-01 09:30,1,67.51,67.51,66.82,66.82,0
20081001|2008-07-01 10:00,1,67.24,67.72,67.24,67.72,0
20081001|2008-07-01 10:30,1,67.69,67.69,67.55,67.55,0
20081001|2008-07-01 11:00,1,67.62,67.62,67.59,67.59,0
20081001|2008-07-01 11:30,1,67.61,67.61,67.61,67.61,0
20081001|2008-07-01 12:00,1,67.41,67.63,67.34,67.58,0
20081001|2008-07-01 12:30,1,67.36,67.36,67.15,67.26,0
20081001|2008-07-01 13:00,1,67.4,67.6,67.36,67.6,0
20081001|2008-07-01 13:30,1,67.68,67.68,67.68,67.68,0
20081001|2008-07-01 18:00,2,67.7,67.7,67.7,67.7,0
20081001|2008-07-01 18:30,2,67.81,67.81,67.81,67.81,0
20081001|2008-07-01 19:30,2,67.89,67.89,67.89,67.89,0
20081001|2008-07-01 21:30,2,68.03,68.04,67.89,68.01,0
20081001|2008-07-01 22:00,2,67.91,68.06,67.91,68.06,0
20081001|2008-07-02 01:30,2,67.93,67.93,67.93,67.93,0
20081001|2008-07-02 03:00,2,67.65,67.65,67.65,67.65,0
20081001|2008-07-02 09:30,2,67.52,67.62,67.11,67.5,0
20081001|2008-07-02 10:00,2,67.52,68.07,67.52,68.07,0
20081001|2008-07-02 10:30,2,68.06,68.06,67.67,67.82,0
20081001|2008-07-02 11:00,2,67.89,67.9,67.89,67.9,0
20081001|2008-07-02 11:30,2,67.88,67.88,67.8,67.86,0
20081001|2008-07-02 12:00,2,68.19,68.19,68.19,68.19,0
20081001|2008-07-02 12:30,2,68.15,68.15,68.15,68.15,0
20081001|2008-07-02 13:00,2,68.18,68.66,68.18,68.66,0
20081001|2008-07-02 13:30,2,68.73,68.73,68.73,68.73,0
20081001|2008-07-02 18:00,3,68.58,68.58,68.58,68.58,0
20081001|2008-07-02 20:00,3,68.51,68.51,68.51,68.51,0
20081001|2008-07-02 23:00,3,67.3,67.3,67.3,67.3,0
20081001|2008-07-03 02:00,3,67.75,67.77,67.75,67.77,0
20081001|2008-07-03 02:30,3,67.93,67.98,67.93,67.98,0
20081001|2008-07-03 03:00,3,67.98,68.25,67.98,68.14,0
20081001|2008-07-03 03:30,3,68.36,68.36,68.36,68.36,0
20081001|2008-07-03 04:00,3,68.37,68.37,68.37,68.37,0
20081001|2008-07-03 04:30,3,68.37,68.43,68.37,68.43,0
20081001|2008-07-03 09:30,3,68.21,68.23,67.9,67.92,1
20081001|2008-07-03 10:00,3,67.8,68.06,67.8,68.03,0
20081001|2008-07-03 10:30,3,67.92,68.31,67.92,68.12,0
20081001|2008-07-03 11:00,3,68.13,68.28,68.03,68.05,0
20081001|2008-07-03 11:30,3,68.04,68.12,67.96,67.96,0
20081001|2008-07-03 12:00,3,68.07,68.24,68,68.24,0
20081001|2008-07-03 12:30,3,68.24,68.6,68.19,68.38,0
20081001|2008-07-03 13:00,3,68.48,68.69,68.48,68.49,0
20081001|2008-07-03 13:30,3,68.27,68.27,68.27,68.27,0
20081001|2008-07-04 13:30,4,68.27,68.27,68.27,68.27,0
20081001|2008-07-06 18:00,7,67.46,67.46,66.08,66.85,0
20081001|2008-07-06 18:30,7,66.77,66.77,66.77,66.77,0
20081001|2008-07-06 19:00,7,66.96,66.96,66.96,66.96,0
20081001|2008-07-06 19:30,7,66.96,66.96,66.96,66.96,0
20081001|2008-07-06 20:00,7,67.05,67.09,67.05,67.09,0
20081001|2008-07-07 05:30,7,66.9,66.9,66.9,66.9,0
20081001|2008-07-07 09:30,7,65.9,66,65.9,66,0
20081001|2008-07-07 11:00,7,65.77,65.77,65.77,65.77,0
20081001|2008-07-07 12:30,7,65.77,65.77,65.77,65.77,0
20081001|2008-07-07 13:00,7,65.77,65.9,65.77,65.9,0
20081001|2008-07-07 13:30,7,65.8,65.8,65.8,65.8,0
20081001|2008-07-07 18:00,8,65.8,66.05,65.55,66,0
20081001|2008-07-07 22:00,8,65.55,65.55,65.55,65.55,0
20081001|2008-07-07 22:30,8,65.61,65.61,65.61,65.61,0
20081001|2008-07-07 23:00,8,65.61,65.61,65.61,65.61,0
20081001|2008-07-08 00:00,8,65.61,65.61,65.61,65.61,0
20081001|2008-07-08 01:30,8,65.37,65.37,65.37,65.37,0
20081001|2008-07-08 02:30,8,65.42,65.42,65.42,65.42,0
20081001|2008-07-08 03:30,8,65.42,65.42,65.42,65.42,0
20081001|2008-07-08 04:00,8,65.4,65.4,65.4,65.4,0
20081001|2008-07-08 04:30,8,65.39,65.39,65.25,65.26,0
20081001|2008-07-08 05:00,8,65.23,65.24,65.23,65.24,0
20081001|2008-07-08 05:30,8,65,65,64.85,64.9,0
20081001|2008-07-08 09:30,8,63.75,64.24,63.42,63.96,0
20081001|2008-07-08 10:00,8,63.84,63.94,63.55,63.73,0
20081001|2008-07-08 10:30,8,64.18,64.2,64.18,64.2,0
20081001|2008-07-08 11:00,8,64.1,64.56,64.1,64.37,0
20081001|2008-07-08 11:30,8,64.43,64.43,64.32,64.32,0
20081001|2008-07-08 12:00,8,64.22,64.73,64.21,64.73,0
20081001|2008-07-08 12:30,8,64.3,64.3,64.3,64.3,0
20081001|2008-07-08 13:00,8,64.5,64.56,64.4,64.4,0
20081001|2008-07-08 13:30,8,64.26,64.26,64.26,64.26,0
20081001|2008-07-08 18:00,9,64.4,65.06,64.32,64.89,0
20081001|2008-07-08 21:30,9,65.05,65.05,65.04,65.04,0
20081001|2008-07-08 22:00,9,65.19,65.19,65.19,65.19,0
20081001|2008-07-09 05:00,9,64.84,64.84,64.74,64.74,0
20081001|2008-07-09 09:30,9,64.61,64.88,64.44,64.44,0
20081001|2008-07-09 10:00,9,64.8,64.8,64.5,64.5,0
20081001|2008-07-09 10:30,9,64.46,64.51,64.3,64.4,0
20081001|2008-07-09 11:00,9,64.46,64.46,64.32,64.32,0
20081001|2008-07-09 11:30,9,64.21,64.31,64.21,64.31,0
20081001|2008-07-09 12:00,9,64.65,64.65,64.65,64.65,0
20081001|2008-07-09 12:30,9,64.36,64.56,64.36,64.56,0
20081001|2008-07-09 13:00,9,64.46,64.48,64.4,64.48,0
20081001|2008-07-09 13:30,9,64.65,64.65,64.65,64.65,0
20081001|2008-07-09 18:30,10,64.88,64.88,64.88,64.88,0
20081001|2008-07-09 23:30,10,64.91,64.91,64.88,64.88,0
20081001|2008-07-10 01:30,10,64.8,64.8,64.8,64.8,0
20081001|2008-07-10 09:30,10,65,65.03,64.7,64.77,0
20081001|2008-07-10 10:00,10,64.75,64.87,64.75,64.87,0
20081001|2008-07-10 10:30,10,64.88,64.88,64.88,64.88,0
20081001|2008-07-10 11:00,10,64.94,64.94,64.92,64.93,0
20081001|2008-07-10 11:30,10,64.91,64.97,64.91,64.97,0
20081001|2008-07-10 12:00,10,65.01,65.25,64.98,65.22,0
20081001|2008-07-10 12:30,10,65.27,65.29,65.15,65.17,0
20081001|2008-07-10 13:00,10,65.2,65.3,65.17,65.23,0
20081001|2008-07-10 13:30,10,65.32,65.32,65.32,65.32,0
20081001|2008-07-10 18:00,11,66.05,66.05,66.05,66.05,0
20081001|2008-07-10 23:30,11,65.64,65.64,65.64,65.64,0
20081001|2008-07-11 04:30,11,66.26,66.34,66.26,66.34,0
20081001|2008-07-11 09:30,11,67.12,67.12,65.77,65.77,0
20081001|2008-07-11 10:00,11,65.8,65.8,65.34,65.6,0
20081001|2008-07-11 10:30,11,65.55,65.55,65,65.02,0
20081001|2008-07-11 11:00,11,64.82,65.19,64.82,65.03,0
20081001|2008-07-11 11:30,11,65.06,65.27,65.06,65.22,0
20081001|2008-07-11 12:00,11,65.56,65.56,65.54,65.54,0
20081001|2008-07-11 12:30,11,65.52,65.54,65.47,65.5,0
20081001|2008-07-11 13:00,11,65.45,65.58,65.3,65.33,0
20081001|2008-07-11 13:30,11,65.33,65.33,65.33,65.33,0
20081001|2008-07-13 21:00,14,64.37,64.37,64.37,64.37,0
20081001|2008-07-13 21:30,14,64.37,64.37,64.37,64.37,0
20081001|2008-07-13 22:00,14,64.39,64.39,64.39,64.39,0
20081001|2008-07-13 22:30,14,64.41,64.41,64.41,64.41,0
20081001|2008-07-14 02:00,14,64.7,64.7,64.7,64.7,0
20081001|2008-07-14 09:30,14,64.45,64.75,64.22,64.75,0
20081001|2008-07-14 10:00,14,64.63,64.63,64.51,64.62,0
20081001|2008-07-14 10:30,14,64.65,64.79,64.47,64.79,0
20081001|2008-07-14 11:00,14,64.8,64.82,64.67,64.72,0
20081001|2008-07-14 11:30,14,64.64,64.7,64.5,64.6,0
20081001|2008-07-14 12:00,14,64.61,64.9,64.58,64.89,1
20081001|2008-07-14 12:30,14,64.69,64.72,64.69,64.72,0
20081001|2008-07-14 13:00,14,64.51,64.6,64.5,64.53,0
20081001|2008-07-14 13:30,14,64.5,64.5,64.5,64.5,0
20081001|2008-07-14 18:30,15,64.67,64.69,64.67,64.69,0
20081001|2008-07-14 20:00,15,64.2,64.2,64.2,64.2,0
20081001|2008-07-15 04:00,15,64.8,64.92,64.8,64.92,0
20081001|2008-07-15 09:30,15,64.65,64.72,64.13,64.13,0
20081001|2008-07-15 10:00,15,64.1,64.1,63,63.46,2
20081001|2008-07-15 10:30,15,63.43,63.92,63.43,63.73,0
20081001|2008-07-15 11:00,15,63.72,63.73,63.55,63.58,0
20081001|2008-07-15 11:30,15,63.84,63.84,63.55,63.55,0
20081001|2008-07-15 12:00,15,63.55,63.69,63.53,63.69,0
20081001|2008-07-15 12:30,15,63.7,63.7,63.56,63.65,0
20081001|2008-07-15 13:00,15,63.55,63.65,63.38,63.52,0
20081001|2008-07-15 13:30,15,63.76,63.76,63.76,63.76,0
20081001|2008-07-15 18:00,16,63.73,63.73,63.73,63.73,0
20081001|2008-07-15 19:00,16,63.74,63.75,63.67,63.69,0
20081001|2008-07-15 19:30,16,63.72,63.75,63.72,63.75,0
20081001|2008-07-15 20:00,16,63.76,63.76,63.76,63.76,0
20081001|2008-07-15 20:30,16,63.76,63.86,63.76,63.86,0
20081001|2008-07-15 22:30,16,64.04,64.04,64.04,64.04,0
20081001|2008-07-15 23:00,16,64.09,64.1,64.09,64.1,0
20081001|2008-07-15 23:30,16,64.1,64.17,64.1,64.17,0
20081001|2008-07-16 00:00,16,64.06,64.06,64.06,64.06,0
20081001|2008-07-16 00:30,16,64.3,64.3,64.3,64.3,0
20081001|2008-07-16 01:00,16,64.3,64.3,64.24,64.24,0
20081001|2008-07-16 02:00,16,64.33,64.33,64.33,64.33,0
20081001|2008-07-16 02:30,16,64.33,64.33,64.33,64.33,0
20081001|2008-07-16 03:00,16,64.2,64.2,64.03,64.03,0
20081001|2008-07-16 04:30,16,64,64,64,64,0
20081001|2008-07-16 05:30,16,63.43,63.43,63.43,63.43,0
20081001|2008-07-16 09:30,16,63.45,63.91,62.69,63.22,1
20081001|2008-07-16 10:00,16,63.12,63.22,62.95,63.19,0
20081001|2008-07-16 10:30,16,63.22,63.69,63.22,63.69,0
20081001|2008-07-16 11:00,16,63.47,63.58,63.45,63.58,0
20081001|2008-07-16 11:30,16,64.15,64.15,63.94,63.94,0
20081001|2008-07-16 12:00,16,64.09,64.6,64.09,64.4,0
20081001|2008-07-16 12:30,16,64.4,64.73,64.4,64.5,0
20081001|2008-07-16 13:00,16,64.35,64.63,64.35,64.42,0
20081001|2008-07-16 13:30,16,64.83,64.83,64.83,64.83,0
20081001|2008-07-16 18:00,17,64.83,65,64.83,65,0
20081001|2008-07-16 21:30,17,65,65,65,65,0
20081001|2008-07-17 02:00,17,64.67,64.67,64.67,64.67,0
20081001|2008-07-17 03:00,17,64.43,64.43,64.33,64.33,0
20081001|2008-07-17 05:30,17,64.77,64.77,64.77,64.77,0
20081001|2008-07-17 09:30,17,64.8,64.85,63.54,64.33,0
20081001|2008-07-17 10:00,17,64.2,64.27,63.94,63.94,0
20081001|2008-07-17 10:30,17,63.93,63.93,63.24,63.36,0
20081001|2008-07-17 11:00,17,63.28,63.81,63.22,63.73,0
20081001|2008-07-17 11:30,17,63.74,63.92,63.54,63.63,0
20081001|2008-07-17 12:00,17,63.63,63.69,63.37,63.49,0
20081001|2008-07-17 12:30,17,63.43,63.79,63.41,63.79,0
20081001|2008-07-17 13:00,17,63.84,63.85,63.84,63.85,0
20081001|2008-07-17 13:30,17,64.16,64.16,64.16,64.16,0
20081001|2008-07-17 18:00,18,63.86,63.86,63.79,63.81,0
20081001|2008-07-17 20:30,18,64.01,64.01,64.01,64.01,0
20081001|2008-07-18 02:30,18,63.97,63.97,63.97,63.97,0
20081001|2008-07-18 03:00,18,63.9,63.9,63.9,63.9,0
20081001|2008-07-18 04:30,18,64.01,64.01,64.01,64.01,0
20081001|2008-07-18 05:00,18,64.03,64.05,64.01,64.05,0
20081001|2008-07-18 09:30,18,63.84,64.2,63.82,64.01,0
20081001|2008-07-18 10:00,18,63.85,63.95,63.68,63.76,0
20081001|2008-07-18 10:30,18,63.93,64.01,63.86,63.86,0
20081001|2008-07-18 11:00,18,63.84,63.89,63.84,63.89,0
20081001|2008-07-18 11:30,18,63.64,63.64,63.63,63.63,0
20081001|2008-07-18 12:00,18,63.55,63.55,63.22,63.22,0
20081001|2008-07-18 12:30,18,63.09,63.27,62.66,62.69,1
20081001|2008-07-18 13:00,18,62.7,62.99,62.49,62.49,0
20081001|2008-07-18 13:30,18,62.82,62.82,62.82,62.82,0
20081001|2008-07-20 18:00,21,62.43,62.44,62.29,62.35,0
20081001|2008-07-20 18:30,21,62.25,62.25,62.02,62.02,0
20081001|2008-07-20 19:00,21,62.08,62.26,62.08,62.26,0
20081001|2008-07-20 21:00,21,62.06,62.09,62.06,62.09,0
20081001|2008-07-20 23:00,21,62.02,62.02,61.99,61.99,0
20081001|2008-07-21 00:30,21,61.96,61.96,61.96,61.96,0
20081001|2008-07-21 01:00,21,62.1,62.1,62.1,62.1,0
20081001|2008-07-21 02:30,21,62.05,62.07,62.04,62.07,0
20081001|2008-07-21 03:00,21,62.18,62.18,62.18,62.18,0
20081001|2008-07-21 04:00,21,62.14,62.2,62.11,62.13,0
20081001|2008-07-21 04:30,21,62.21,62.21,62.13,62.16,0
20081001|2008-07-21 05:00,21,62.21,62.21,62.21,62.21,0
20081001|2008-07-21 05:30,21,62.16,62.16,62.16,62.16,0
20081001|2008-07-21 09:30,21,61.88,62.05,61.25,61.25,1
20081001|2008-07-21 10:00,21,61.2,61.6,61.17,61.37,1
20081001|2008-07-21 10:30,21,61.32,61.56,61.22,61.42,0
20081001|2008-07-21 11:00,21,61.42,61.5,61.32,61.32,1
20081001|2008-07-21 11:30,21,61.25,61.32,61.11,61.22,2
20081001|2008-07-21 12:00,21,61.28,61.45,61.26,61.26,0
20081001|2008-07-21 12:30,21,61.25,61.42,61.17,61.17,0
20081001|2008-07-21 13:00,21,61.14,61.18,60.54,60.55,1
20081001|2008-07-21 13:30,21,60.59,60.59,60.59,60.59,0
20081001|2008-07-21 18:00,22,60.89,60.89,60.73,60.73,0
20081001|2008-07-21 19:30,22,60.67,60.67,60.67,60.67,0
20081001|2008-07-21 22:30,22,61.08,61.12,61.08,61.12,0
20081001|2008-07-21 23:30,22,61.15,61.15,61.05,61.05,0
20081001|2008-07-22 02:30,22,61.48,61.56,61.48,61.56,0
20081001|2008-07-22 03:00,22,61.55,61.57,61.47,61.57,0
20081001|2008-07-22 03:30,22,61.6,61.6,61.36,61.4,0
20081001|2008-07-22 04:00,22,61.21,61.21,61.21,61.21,0
20081001|2008-07-22 04:30,22,61.26,61.26,61.23,61.23,0
20081001|2008-07-22 09:30,22,60.5,60.61,59.44,60.27,3
20081001|2008-07-22 10:00,22,60.63,60.69,59.81,59.88,1
20081001|2008-07-22 10:30,22,59.75,60.17,59.56,60.17,0
20081001|2008-07-22 11:00,22,60.13,60.3,60.1,60.29,0
20081001|2008-07-22 11:30,22,60.25,60.45,60.03,60.2,0
20081001|2008-07-22 12:00,22,60.23,60.54,60.19,60.35,0
20081001|2008-07-22 12:30,22,60.37,60.78,60.22,60.77,0
20081001|2008-07-22 13:00,22,60.74,60.83,60.67,60.83,0
20081001|2008-07-22 13:30,22,60.82,60.82,60.82,60.82,0
20081001|2008-07-22 19:00,23,61.01,61.02,61.01,61.02,0
20081001|2008-07-22 20:30,23,60.37,60.38,60.37,60.38,0
20081001|2008-07-22 22:00,23,60.08,60.09,59.98,59.98,0
20081001|2008-07-22 23:00,23,59.8,59.8,59.8,59.8,0
20081001|2008-07-23 00:30,23,59.69,59.76,59.69,59.76,0
20081001|2008-07-23 02:30,23,60.03,60.1,60.03,60.1,0
20081001|2008-07-23 03:00,23,60.01,60.01,60.01,60.01,0
20081001|2008-07-23 03:30,23,59.57,59.58,59.5,59.5,0
20081001|2008-07-23 04:00,23,59.37,59.54,59.37,59.37,0
20081001|2008-07-23 05:30,23,59.54,59.54,59.48,59.48,0
20081001|2008-07-23 09:30,23,59.59,59.66,59,59.41,1
20081001|2008-07-23 10:00,23,59.42,59.6,59.42,59.6,0
20081001|2008-07-23 10:30,23,59.66,59.82,59.5,59.82,0
20081001|2008-07-23 11:00,23,59.83,60.35,59.83,60.35,0
20081001|2008-07-23 11:30,23,59.62,60.05,59.62,59.92,0
20081001|2008-07-23 12:00,23,59.9,60.01,59.69,59.7,0
20081001|2008-07-23 12:30,23,59.66,60.23,59.66,59.77,0
20081001|2008-07-23 13:00,23,59.82,59.82,59.39,59.39,0
20081001|2008-07-23 13:30,23,59.21,59.21,59.21,59.21,0
20081001|2008-07-23 18:00,24,59.2,59.2,59.15,59.15,0
20081001|2008-07-23 18:30,24,59.13,59.13,59.13,59.13,0
20081001|2008-07-23 20:30,24,59.12,59.12,59.12,59.12,0
20081001|2008-07-23 21:30,24,59.5,59.5,59.5,59.5,0
20081001|2008-07-23 23:30,24,59.7,59.7,59.7,59.7,0
20081001|2008-07-24 00:30,24,59.71,59.71,59.17,59.17,0
20081001|2008-07-24 01:00,24,59,59,59,59,0
20081001|2008-07-24 02:30,24,59.52,59.52,59.52,59.52,0
20081001|2008-07-24 03:00,24,59.52,59.62,59.45,59.62,0
20081001|2008-07-24 04:00,24,59.67,59.67,59.67,59.67,0
20081001|2008-07-24 04:30,24,59.7,59.7,59.7,59.7,0
20081001|2008-07-24 09:30,24,59.5,59.5,58.9,58.9,1
20081001|2008-07-24 10:00,24,58.93,59.06,58.74,59.06,0
20081001|2008-07-24 10:30,24,59.04,59.04,58.82,58.85,0
20081001|2008-07-24 11:00,24,58.85,58.97,58.72,58.77,0
20081001|2008-07-24 11:30,24,58.91,58.91,58.84,58.88,0
20081001|2008-07-24 12:00,24,58.89,59.16,58.89,59.1,0
20081001|2008-07-24 12:30,24,58.89,59.2,58.85,59.2,1
20081001|2008-07-24 13:00,24,58.92,59.15,58.92,59.15,0
20081001|2008-07-24 13:30,24,59.58,59.58,59.58,59.58,0
20081001|2008-07-24 18:00,25,59.45,59.46,59.45,59.46,0
20081001|2008-07-24 18:30,25,59.45,59.45,59.45,59.45,0
20081001|2008-07-24 19:00,25,59.45,59.45,59.45,59.45,0
20081001|2008-07-24 20:00,25,59.54,59.54,59.45,59.45,0
20081001|2008-07-24 20:30,25,59.45,59.45,59.45,59.45,0
20081001|2008-07-24 21:00,25,59.45,59.45,59.45,59.45,0
20081001|2008-07-24 21:30,25,59.45,59.45,59.45,59.45,0
20081001|2008-07-24 22:00,25,59.35,59.35,59.35,59.35,0
20081001|2008-07-24 22:30,25,59.4,59.4,59.4,59.4,0
20081001|2008-07-25 00:00,25,59.35,59.35,59.35,59.35,0
20081001|2008-07-25 02:30,25,59.45,59.45,59.44,59.44,0
20081001|2008-07-25 04:30,25,59.45,59.45,59.42,59.42,0
20081001|2008-07-25 05:00,25,59.38,59.38,59.35,59.35,0
20081001|2008-07-25 05:30,25,59.35,59.35,59.25,59.25,0
20081001|2008-07-25 09:30,25,59.19,59.33,58.75,59.17,1
20081001|2008-07-25 10:00,25,59.17,59.2,59.05,59.19,0
20081001|2008-07-25 10:30,25,59.15,59.42,59.12,59.36,0
20081001|2008-07-25 11:00,25,59.3,59.3,59.15,59.17,0
20081001|2008-07-25 11:30,25,59.18,59.23,59.15,59.23,0
20081001|2008-07-25 12:00,25,59.23,59.26,59.23,59.25,0
20081001|2008-07-25 12:30,25,59.34,59.8,59.29,59.74,0
20081001|2008-07-25 13:00,25,59.84,59.84,59.71,59.72,0
20081001|2008-07-25 13:30,25,59.81,59.81,59.81,59.81,0
20081001|2008-07-27 18:00,28,60.41,60.41,60.41,60.41,0
20081001|2008-07-27 18:30,28,60.5,60.5,60.45,60.45,0
20081001|2008-07-27 19:00,28,60.43,60.43,60.41,60.41,0
20081001|2008-07-27 19:30,28,60.38,60.4,60.38,60.4,0
20081001|2008-07-27 20:30,28,60.37,60.37,60.37,60.37,0
20081001|2008-07-27 22:30,28,60.47,60.47,60.33,60.33,0
20081001|2008-07-28 01:30,28,60.21,60.24,60.21,60.24,0
20081001|2008-07-28 02:00,28,60.22,60.22,60.22,60.22,0
20081001|2008-07-28 03:00,28,60,60,60,60,0
20081001|2008-07-28 04:00,28,60,60,60,60,0
20081001|2008-07-28 04:30,28,59.8,59.8,59.62,59.67,0
20081001|2008-07-28 05:00,28,59.79,59.79,59.79,59.79,0
20081001|2008-07-28 05:30,28,59.68,59.68,59.58,59.58,0
20081001|2008-07-28 09:30,28,59.77,59.86,59.5,59.54,0
20081001|2008-07-28 10:00,28,59.44,59.57,59.2,59.39,0
20081001|2008-07-28 10:30,28,59.34,59.34,59.33,59.33,0
20081001|2008-07-28 11:00,28,59.24,59.53,59.04,59.51,0
20081001|2008-07-28 11:30,28,59.58,59.58,59.44,59.44,0
20081001|2008-07-28 12:00,28,59.55,59.55,59.3,59.38,0
20081001|2008-07-28 12:30,28,59.32,59.57,59.28,59.41,0
20081001|2008-07-28 13:00,28,59.56,59.87,59.56,59.87,0
20081001|2008-07-28 13:30,28,59.97,59.97,59.97,59.97,0
20081001|2008-07-28 18:30,29,59.8,59.8,59.8,59.8,0
20081001|2008-07-28 21:00,29,59.34,59.34,59.34,59.34,0
20081001|2008-07-29 01:00,29,59.06,59.06,59.05,59.05,0
20081001|2008-07-29 02:30,29,58.8,58.8,58.8,58.8,0
20081001|2008-07-29 03:00,29,58.77,58.8,58.77,58.8,0
20081001|2008-07-29 04:30,29,58.88,58.88,58.88,58.88,0
20081001|2008-07-29 09:30,29,58.91,58.91,58.01,58.01,2
20081001|2008-07-29 10:00,29,58.01,58.33,58,58.33,0
20081001|2008-07-29 10:30,29,58.35,58.49,58.19,58.19,0
20081001|2008-07-29 11:00,29,58.26,58.42,58.26,58.37,0
20081001|2008-07-29 11:30,29,58.3,58.5,58.3,58.5,0
20081001|2008-07-29 12:00,29,58.51,58.51,58.4,58.47,0
20081001|2008-07-29 12:30,29,58.55,58.55,58.31,58.36,0
20081001|2008-07-29 13:00,29,58.36,58.53,58.36,58.53,0
20081001|2008-07-29 13:30,29,58.47,58.47,58.47,58.47,0
20081001|2008-07-29 18:00,30,58.57,58.87,58.54,58.87,0
20081001|2008-07-29 18:30,30,58.71,58.71,58.58,58.58,0
20081001|2008-07-29 20:00,30,58.54,58.54,58.33,58.33,0
20081001|2008-07-29 20:30,30,58.03,58.03,58,58,0
20081001|2008-07-29 21:30,30,58.35,58.35,58.35,58.35,0
20081001|2008-07-30 09:30,30,58.37,58.42,57.73,57.96,0
20081001|2008-07-30 10:00,30,57.95,58.09,57.75,58.02,0
20081001|2008-07-30 10:30,30,58.07,58.1,57.97,57.97,0
20081001|2008-07-30 11:00,30,58.02,58.1,57.88,58.1,0
20081001|2008-07-30 11:30,30,58.1,58.2,57.94,58.11,0
20081001|2008-07-30 12:00,30,58.13,58.47,58.08,58.47,1
20081001|2008-07-30 12:30,30,58.41,58.81,58.41,58.81,0
20081001|2008-07-30 13:00,30,58.83,58.85,58.49,58.78,0
20081001|2008-07-30 13:30,30,58.85,58.85,58.85,58.85,0
20081001|2008-07-30 18:00,31,58.84,58.84,58.73,58.73,0
20081001|2008-07-30 18:30,31,58.71,58.71,58.71,58.71,0
20081001|2008-07-30 20:00,31,58.73,58.73,58.73,58.73,0
20081001|2008-07-31 01:00,31,58.81,58.81,58.81,58.81,0
20081001|2008-07-31 01:30,31,58.83,58.88,58.83,58.88,0
20081001|2008-07-31 02:30,31,58.89,58.96,58.89,58.96,0
20081001|2008-07-31 09:30,31,58.11,58.34,58.04,58.2,0
20081001|2008-07-31 10:00,31,58.44,58.56,58.44,58.54,0
20081001|2008-07-31 10:30,31,58.92,58.92,58.62,58.63,0
20081001|2008-07-31 11:00,31,58.72,58.86,58.72,58.86,0
20081001|2008-07-31 11:30,31,58.76,58.91,58.76,58.86,0
20081001|2008-07-31 12:00,31,58.8,58.8,58.63,58.65,0
20081001|2008-07-31 12:30,31,58.71,58.71,58.41,58.64,1
20081001|2008-07-31 13:00,31,58.73,58.73,58.64,58.72,0
20081001|2008-07-31 13:30,31,58.84,58.84,58.84,58.84,0
20081001|2008-07-31 18:00,1,58.5,58.51,58.49,58.51,0
20081001|2008-07-31 20:00,1,58.22,58.22,57.8,57.8,0
20081001|2008-07-31 20:30,1,58.02,58.02,58.01,58.01,0
20081001|2008-07-31 21:00,1,57.98,57.98,57.92,57.92,0
20081001|2008-07-31 23:30,1,57.92,57.92,57.92,57.92,0
20081001|2008-08-01 01:30,1,57.95,57.95,57.95,57.95,0
20081001|2008-08-01 03:00,1,57.9,57.9,57.9,57.9,0
20081001|2008-08-01 05:00,1,58.02,58.02,58.02,58.02,0
20081001|2008-08-01 05:30,1,58.04,58.04,58.04,58.04,0
20081001|2008-08-01 09:30,1,58.34,58.72,57.85,58.13,0
20081001|2008-08-01 10:00,1,58.18,58.18,57.84,57.84,0
20081001|2008-08-01 10:30,1,57.81,57.83,57.5,57.5,0
20081001|2008-08-01 11:00,1,57.56,57.6,57.35,57.4,0
20081001|2008-08-01 11:30,1,57.4,57.45,56.94,57.09,1
20081001|2008-08-01 12:00,1,57.14,57.3,57.09,57.14,0
20081001|2008-08-01 12:30,1,57.11,57.37,56.84,56.84,4
20081001|2008-08-01 13:00,1,56.95,57.57,56.9,57.1,0
20081001|2008-08-01 13:30,1,57.16,57.16,57.16,57.16,0
20081001|2008-08-03 18:00,4,56.75,56.75,56.5,56.5,0
20081001|2008-08-03 18:30,4,56.25,56.25,56.25,56.25,0
20081001|2008-08-03 20:00,4,56.25,56.25,56.24,56.24,0
20081001|2008-08-03 20:30,4,56.24,56.24,56.24,56.24,0
20081001|2008-08-03 21:30,4,56,56.06,56,56.06,0
20081001|2008-08-03 23:00,4,56,56,56,56,0
20081001|2008-08-04 01:00,4,55.97,55.97,55.97,55.97,0
20081001|2008-08-04 02:00,4,55.93,55.98,55.93,55.98,0
20081001|2008-08-04 02:30,4,55.96,56.08,55.95,55.95,0
20081001|2008-08-04 04:00,4,56.2,56.2,56.2,56.2,0
20081001|2008-08-04 04:30,4,56.31,56.32,56.31,56.32,0
20081001|2008-08-04 09:30,4,56.24,56.24,55.22,55.22,0
20081001|2008-08-04 10:00,4,55.55,55.69,55.35,55.36,0
20081001|2008-08-04 10:30,4,55.27,55.27,54.7,54.72,0
20081001|2008-08-04 11:00,4,54.69,54.72,54.69,54.7,0
20081001|2008-08-04 11:30,4,54.8,54.88,54.71,54.86,0
20081001|2008-08-04 12:00,4,54.83,54.9,54.66,54.66,0
20081001|2008-08-04 12:30,4,54.66,54.73,54.66,54.66,0
20081001|2008-08-04 13:00,4,54.66,54.66,54.66,54.66,0
20081001|2008-08-04 13:30,4,54.66,54.66,54.66,54.66,0
20081001|2008-08-04 18:00,5,54.5,54.5,53.95,53.96,0
20081001|2008-08-04 18:30,5,53.94,54.02,53.94,54.02,0
20081001|2008-08-04 19:00,5,54.14,54.14,54.14,54.14,0
20081001|2008-08-04 21:00,5,53.72,53.72,53.72,53.72,0
20081001|2008-08-04 21:30,5,53.72,53.72,53.72,53.72,0
20081001|2008-08-04 22:30,5,53.64,53.64,53.64,53.64,0
20081001|2008-08-05 01:00,5,53.45,53.5,53.45,53.5,0
20081001|2008-08-05 02:30,5,53.18,53.18,53.07,53.07,0
20081001|2008-08-05 03:00,5,53,53.02,52.86,52.86,0
20081001|2008-08-05 03:30,5,52.95,52.96,52.95,52.96,0
20081001|2008-08-05 04:00,5,52.97,52.97,52.97,52.97,0
20081001|2008-08-05 04:30,5,52.9,53.01,52.72,52.72,0
20081001|2008-08-05 05:00,5,52.82,53.05,52.82,53.05,0
20081001|2008-08-05 09:30,5,53.23,54.95,53.23,54.52,2
20081001|2008-08-05 10:00,5,54.59,54.75,54.15,54.24,0
20081001|2008-08-05 10:30,5,54.2,54.57,54.01,54.55,0
20081001|2008-08-05 11:00,5,54.51,54.76,54.34,54.76,0
20081001|2008-08-05 11:30,5,54.77,54.82,54.48,54.68,0
20081001|2008-08-05 12:00,5,54.67,54.73,54.43,54.55,1
20081001|2008-08-05 12:30,5,54.62,54.62,54.44,54.45,0
20081001|2008-08-05 13:00,5,54.47,54.48,53.6,53.62,0
20081001|2008-08-05 13:30,5,53.5,53.5,53.5,53.5,0
20081001|2008-08-05 18:00,6,53.61,53.61,53.45,53.45,0
20081001|2008-08-05 18:30,6,53.65,53.65,53.65,53.65,0
20081001|2008-08-05 20:00,6,53.64,53.64,53.64,53.64,0
20081001|2008-08-05 21:00,6,54.02,54.02,54.02,54.02,0
20081001|2008-08-06 00:30,6,53.31,53.31,53.05,53.05,0
20081001|2008-08-06 01:00,6,53.34,53.34,53.34,53.34,0
20081001|2008-08-06 01:30,6,53.47,53.47,53.33,53.33,0
20081001|2008-08-06 02:00,6,53.4,53.4,53.4,53.4,0
20081001|2008-08-06 03:30,6,53.51,53.55,53.51,53.55,0
20081001|2008-08-06 04:30,6,53.65,53.7,53.65,53.68,0
20081001|2008-08-06 05:30,6,53.71,53.71,53.71,53.71,0
20081001|2008-08-06 09:30,6,54.03,54.07,53.61,53.68,0
20081001|2008-08-06 10:00,6,53.69,53.75,52.55,52.56,0
20081001|2008-08-06 10:30,6,52.5,52.56,51,52.15,0
20081001|2008-08-06 11:00,6,52.47,52.49,52.11,52.14,0
20081001|2008-08-06 11:30,6,52.21,52.79,52.12,52.67,0
20081001|2008-08-06 12:00,6,52.58,52.67,52.02,52.22,0
20081001|2008-08-06 12:30,6,52.1,52.2,51.92,52.09,0
20081001|2008-08-06 13:00,6,52.05,52.7,51.95,52.1,0
20081001|2008-08-06 13:30,6,51.97,51.97,51.97,51.97,0
20081001|2008-08-06 22:30,7,52.75,52.75,52.75,52.75,0
20081001|2008-08-07 01:00,7,53.27,53.27,53.27,53.27,0
20081001|2008-08-07 01:30,7,53.27,53.27,53.27,53.27,0
20081001|2008-08-07 02:00,7,53.29,53.29,53.29,53.29,0
20081001|2008-08-07 02:30,7,53.12,53.12,53.1,53.11,0
20081001|2008-08-07 03:30,7,53,53.02,53,53.02,0
20081001|2008-08-07 04:30,7,53.07,53.07,53.07,53.07,0
20081001|2008-08-07 05:00,7,53.07,53.07,53.07,53.07,0
20081001|2008-08-07 05:30,7,53.1,53.1,53.03,53.05,0
20081001|2008-08-07 09:30,7,53.05,53.09,52.64,52.94,0
20081001|2008-08-07 10:00,7,52.97,53.33,52.97,53.17,0
20081001|2008-08-07 10:30,7,53.07,53.07,52.82,52.86,0
20081001|2008-08-07 11:00,7,52.83,52.98,52.83,52.93,0
20081001|2008-08-07 11:30,7,52.9,52.9,52.5,52.57,0
20081001|2008-08-07 12:00,7,52.54,52.57,52.24,52.34,0
20081001|2008-08-07 12:30,7,52.35,52.4,52.2,52.4,0
20081001|2008-08-07 13:00,7,52.51,52.68,52.51,52.59,0
20081001|2008-08-07 13:30,7,52.58,52.58,52.58,52.58,0
20081001|2008-08-07 21:00,8,52.38,52.38,52.38,52.38,0
20081001|2008-08-07 22:00,8,52.47,52.47,52.47,52.47,0
20081001|2008-08-08 01:30,8,52.31,52.46,52.31,52.46,0
20081001|2008-08-08 02:00,8,52.5,52.5,52.5,52.5,0
20081001|2008-08-08 03:30,8,52.22,52.22,52.22,52.22,0
20081001|2008-08-08 05:00,8,52,52,51.88,51.88,1
20081001|2008-08-08 05:30,8,51.85,51.85,51.75,51.75,0
20081001|2008-08-08 09:30,8,51.58,51.74,50.66,50.77,0
20081001|2008-08-08 10:00,8,50.68,50.92,50.65,50.81,0
20081001|2008-08-08 10:30,8,50.72,50.95,50.57,50.57,0
20081001|2008-08-08 11:00,8,50.57,50.95,50.33,50.72,2
20081001|2008-08-08 11:30,8,50.7,50.99,50.67,50.99,0
20081001|2008-08-08 12:00,8,50.99,51.2,50.99,51.2,0
20081001|2008-08-08 12:30,8,51.12,51.28,50.91,50.91,0
20081001|2008-08-08 13:00,8,50.92,51.22,50.87,50.93,0
20081001|2008-08-08 13:30,8,50.87,50.87,50.87,50.87,0
20081001|2008-08-10 20:00,11,50.75,50.75,50.62,50.62,0
20081001|2008-08-11 00:30,11,50.49,50.49,50.49,50.49,0
20081001|2008-08-11 01:00,11,50.43,50.43,50.36,50.36,0
20081001|2008-08-11 01:30,11,50.33,50.33,50.33,50.33,0
20081001|2008-08-11 03:30,11,50.92,50.94,50.82,50.82,0
20081001|2008-08-11 04:00,11,50.87,50.87,50.87,50.87,0
20081001|2008-08-11 09:30,11,50.75,51.64,50.68,51.42,0
20081001|2008-08-11 10:00,11,51.41,51.49,51.34,51.43,0
20081001|2008-08-11 10:30,11,51.39,51.42,51.25,51.3,0
20081001|2008-08-11 11:00,11,51.2,51.2,50.98,51.09,0
20081001|2008-08-11 11:30,11,51.04,51.04,50.67,50.67,0
20081001|2008-08-11 12:00,11,50.7,51.1,50.7,51.1,0
20081001|2008-08-11 12:30,11,50.97,51.3,50.86,51.21,0
20081001|2008-08-11 13:00,11,51.28,51.33,50.97,51.01,0
20081001|2008-08-11 13:30,11,50.88,50.88,50.88,50.88,0
20081001|2008-08-11 18:00,12,50.93,50.93,50.93,50.93,0
20081001|2008-08-12 02:00,12,50.39,50.39,50.39,50.39,0
20081001|2008-08-12 09:30,12,51.19,51.32,50.6,50.76,1
20081001|2008-08-12 10:00,12,50.79,50.81,50.15,50.2,2
20081001|2008-08-12 10:30,12,50.16,50.67,50.09,50.56,0
20081001|2008-08-12 11:00,12,50.57,50.76,50.43,50.45,0
20081001|2008-08-12 11:30,12,50.43,50.71,50.43,50.65,0
20081001|2008-08-12 12:00,12,50.42,50.62,50.42,50.48,0
20081001|2008-08-12 12:30,12,50.42,50.67,50.41,50.67,0
20081001|2008-08-12 13:00,12,50.67,50.67,50.35,50.38,0
20081001|2008-08-12 13:30,12,50.26,50.26,50.26,50.26,0
20081001|2008-08-12 19:30,13,50.29,50.29,50.29,50.29,0
20081001|2008-08-12 21:00,13,50.66,50.66,50.66,50.66,0
20081001|2008-08-12 22:00,13,50.75,51,50.75,51,0
20081001|2008-08-12 22:30,13,51,51,51,51,0
20081001|2008-08-13 00:30,13,50.87,50.87,50.87,50.87,0
20081001|2008-08-13 01:30,13,51.06,51.06,51.06,51.06,0
20081001|2008-08-13 02:00,13,51.27,51.27,51.27,51.27,0
20081001|2008-08-13 04:00,13,51.06,51.06,51.06,51.06,0
20081001|2008-08-13 05:30,13,50.69,50.69,50.69,50.69,0
20081001|2008-08-13 09:30,13,50.76,51.97,50.76,51.33,0
20081001|2008-08-13 10:00,13,51.38,51.87,51.37,51.56,1
20081001|2008-08-13 10:30,13,51.62,52.18,51.62,52.09,0
20081001|2008-08-13 11:00,13,52.07,52.61,52,52.45,0
20081001|2008-08-13 11:30,13,52.45,52.76,52.41,52.65,0
20081001|2008-08-13 12:00,13,52.76,52.76,52.76,52.76,0
20081001|2008-08-13 13:00,13,52.76,52.76,52.76,52.76,0
20081001|2008-08-13 13:30,13,52.76,52.76,52.76,52.76,0
20081001|2008-08-13 18:00,14,53.16,53.31,53,53.31,0
20081001|2008-08-13 19:30,14,53.39,53.39,53.39,53.39,0
20081001|2008-08-13 20:00,14,53.33,53.48,53.33,53.44,0
20081001|2008-08-13 20:30,14,53.2,53.2,53.01,53.01,0
20081001|2008-08-13 21:00,14,53.08,53.08,53.08,53.08,0
20081001|2008-08-13 22:00,14,52.94,52.94,52.94,52.94,0
20081001|2008-08-13 23:00,14,52.95,52.95,52.93,52.93,0
20081001|2008-08-14 01:00,14,52.76,52.76,52.76,52.76,0
20081001|2008-08-14 02:00,14,52.65,52.65,52.65,52.65,0
20081001|2008-08-14 03:00,14,52.74,52.74,52.74,52.74,0
20081001|2008-08-14 04:30,14,52.5,52.5,52.5,52.5,0
20081001|2008-08-14 05:00,14,52.54,52.54,52.54,52.54,0
20081001|2008-08-14 09:30,14,52.5,52.73,51.91,52.31,0
20081001|2008-08-14 10:00,14,52.23,52.24,51.61,52.07,0
20081001|2008-08-14 10:30,14,52.03,52.1,51.69,51.69,1
20081001|2008-08-14 11:00,14,51.7,51.81,51.11,51.25,0
20081001|2008-08-14 11:30,14,51.11,51.55,51.04,51.55,0
20081001|2008-08-14 12:00,14,51.51,51.75,51.39,51.47,0
20081001|2008-08-14 12:30,14,51.6,52.44,51.6,52.32,0
20081001|2008-08-14 13:00,14,52.34,52.42,52.06,52.42,0
20081001|2008-08-14 13:30,14,52.42,52.42,52.42,52.42,0
20081001|2008-08-15 09:30,15,50.55,50.86,50.36,50.55,1
20081001|2008-08-15 10:00,15,50.68,50.68,50.11,50.13,0
20081001|2008-08-15 10:30,15,50.18,50.73,49.97,50.56,0
20081001|2008-08-15 11:00,15,50.56,50.6,50.13,50.18,0
20081001|2008-08-15 11:30,15,50.08,50.29,50.05,50.05,0
20081001|2008-08-15 12:00,15,50.1,50.43,50.05,50.31,1
20081001|2008-08-15 12:30,15,50.24,50.41,49.99,50.15,0
20081001|2008-08-15 13:00,15,50.07,50.4,50.04,50.4,0
20081001|2008-08-15 13:30,15,50.33,50.33,50.33,50.33,0
20081001|2008-08-17 18:00,18,50.76,51.16,50.76,51.14,0
20081001|2008-08-17 18:30,18,51.33,51.33,51.33,51.33,0
20081001|2008-08-17 19:30,18,51.35,51.35,51.35,51.35,0
20081001|2008-08-17 20:00,18,51.5,51.5,51.5,51.5,0
20081001|2008-08-17 21:00,18,51.11,51.11,51.11,51.11,0
20081001|2008-08-17 23:30,18,51.29,51.29,51.29,51.29,0
20081001|2008-08-18 00:00,18,51.24,51.24,51.24,51.24,0
20081001|2008-08-18 00:30,18,51.2,51.2,51.2,51.2,0
20081001|2008-08-18 01:00,18,51.1,51.1,51.1,51.1,0
20081001|2008-08-18 01:30,18,51.42,51.42,51.42,51.42,0
20081001|2008-08-18 02:00,18,51.42,51.42,51.2,51.2,0
20081001|2008-08-18 02:30,18,51.1,51.1,50.93,50.93,0
20081001|2008-08-18 09:30,18,51.14,51.58,51.12,51.57,0
20081001|2008-08-18 10:00,18,51.67,51.8,51.34,51.8,0
20081001|2008-08-18 10:30,18,51.84,52.53,51.83,52.53,0
20081001|2008-08-18 11:00,18,52.62,52.83,52.36,52.7,0
20081001|2008-08-18 11:30,18,52.66,52.83,52.66,52.83,0
20081001|2008-08-18 12:00,18,52.66,52.83,52.66,52.83,0
20081001|2008-08-18 12:30,18,52.83,52.83,52.83,52.83,0
20081001|2008-08-18 13:00,18,52.83,52.83,52.75,52.77,0
20081001|2008-08-18 13:30,18,52.81,52.81,52.81,52.81,0
20081001|2008-08-18 18:00,19,52.75,52.75,52.64,52.64,0
20081001|2008-08-18 18:30,19,52.5,52.5,52.5,52.5,0
20081001|2008-08-19 02:00,19,52.17,52.17,52.17,52.17,0
20081001|2008-08-19 03:00,19,52.01,52.01,52.01,52.01,0
20081001|2008-08-19 03:30,19,51.81,51.81,51.81,51.81,0
20081001|2008-08-19 04:30,19,51.86,51.86,51.86,51.86,0
20081001|2008-08-19 05:00,19,52,52,52,52,0
20081001|2008-08-19 09:30,19,52.1,52.8,52.1,52.5,1
20081001|2008-08-19 10:00,19,52.6,53.77,52.47,53.47,1
20081001|2008-08-19 10:30,19,53.53,54.89,53.52,54.8,3
20081001|2008-08-19 11:00,19,54.34,54.88,54.34,54.36,4
20081001|2008-08-19 11:30,19,54.31,54.4,53.81,53.81,1
20081001|2008-08-19 12:00,19,53.78,54.03,52.65,52.8,0
20081001|2008-08-19 12:30,19,52.86,53.09,51.95,52.63,0
20081001|2008-08-19 13:00,19,52.55,52.65,52.33,52.56,0
20081001|2008-08-19 13:30,19,52.65,52.65,52.65,52.65,0
20081001|2008-08-19 18:30,20,53.01,53.01,53.01,53.01,0
20081001|2008-08-19 19:30,20,52.99,53.14,52.99,53.14,0
20081001|2008-08-19 22:00,20,53.17,53.17,53.17,53.17,0
20081001|2008-08-20 00:00,20,53.47,53.47,53.47,53.47,0
20081001|2008-08-20 01:30,20,53.74,53.74,53.74,53.74,0
20081001|2008-08-20 02:00,20,53.3,53.3,53.3,53.3,0
20081001|2008-08-20 02:30,20,53.3,53.3,53.3,53.3,0
20081001|2008-08-20 05:30,20,53.5,53.5,53.49,53.49,0
20081001|2008-08-20 09:30,20,53.42,54.02,53.09,53.21,2
20081001|2008-08-20 10:00,20,53.2,53.2,52.5,52.5,2
20081001|2008-08-20 10:30,20,52.5,53.1,52.5,52.82,0
20081001|2008-08-20 11:00,20,52.88,52.95,52.6,52.67,0
20081001|2008-08-20 11:30,20,52.87,53.09,52.82,52.98,0
20081001|2008-08-20 12:00,20,53.06,53.42,53.06,53.42,1
20081001|2008-08-20 12:30,20,53.21,53.34,53.03,53.09,0
20081001|2008-08-20 13:00,20,53.09,53.27,53.07,53.27,0
20081001|2008-08-20 13:30,20,53.35,53.35,53.35,53.35,0
20081001|2008-08-20 18:00,21,53.36,53.36,53.11,53.11,0
20081001|2008-08-20 21:00,21,53.92,53.92,53.92,53.92,0
20081001|2008-08-20 22:00,21,53.94,53.94,53.94,53.94,0
20081001|2008-08-20 22:30,21,54,54.05,54,54.05,0
20081001|2008-08-20 23:30,21,54.25,54.25,54.25,54.25,0
20081001|2008-08-21 00:30,21,54.1,54.1,54.1,54.1,0
20081001|2008-08-21 01:00,21,53.95,53.95,53.95,53.95,0
20081001|2008-08-21 03:00,21,54.23,54.25,54.23,54.25,0
20081001|2008-08-21 05:30,21,54.14,54.14,54.14,54.14,0
20081001|2008-08-21 09:30,21,54.32,55.85,54.32,55.85,1
20081001|2008-08-21 10:00,21,55.85,55.85,55.51,55.56,0
20081001|2008-08-21 10:30,21,55.7,55.8,55.41,55.58,0
20081001|2008-08-21 11:00,21,55.49,55.5,55.4,55.48,0
20081001|2008-08-21 11:30,21,55.34,55.74,55.34,55.74,0
20081001|2008-08-21 12:00,21,55.74,55.85,55.7,55.83,0
20081001|2008-08-21 12:30,21,55.83,55.84,55.7,55.76,0
20081001|2008-08-21 13:00,21,55.79,55.79,55.79,55.79,0
20081001|2008-08-21 13:30,21,55.85,55.85,55.85,55.85,0
20081001|2008-08-21 18:00,22,56.14,56.19,55.79,55.79,0
20081001|2008-08-21 20:30,22,55.92,55.92,55.92,55.92,0
20081001|2008-08-21 22:30,22,55.71,55.71,55.71,55.71,0
20081001|2008-08-22 01:00,22,55.83,55.83,55.6,55.6,0
20081001|2008-08-22 01:30,22,55.6,55.6,55.6,55.6,0
20081001|2008-08-22 02:00,22,55.7,55.7,55.7,55.7,0
20081001|2008-08-22 02:30,22,55.7,55.7,55.7,55.7,0
20081001|2008-08-22 04:30,22,55.58,55.58,55.54,55.54,0
20081001|2008-08-22 05:00,22,55.4,55.42,55.39,55.39,0
20081001|2008-08-22 05:30,22,55.49,55.54,55.49,55.54,0
20081001|2008-08-22 09:30,22,55.52,55.53,55.07,55.24,0
20081001|2008-08-22 10:00,22,55.08,55.25,54.84,55.17,0
20081001|2008-08-22 10:30,22,55.2,55.36,55.07,55.23,0
20081001|2008-08-22 11:00,22,55.25,55.4,54.82,54.91,0
20081001|2008-08-22 11:30,22,54.84,55.2,54.84,55.04,0
20081001|2008-08-22 12:00,22,55.08,55.08,54.55,54.55,0
20081001|2008-08-22 12:30,22,54.53,54.61,53.98,54.07,0
20081001|2008-08-22 13:00,22,54.11,54.25,54,54.25,0
20081001|2008-08-22 13:30,22,54.42,54.42,54.42,54.42,0
20081001|2008-08-24 18:00,25,54.91,55,54.91,55,0
20081001|2008-08-24 19:00,25,54.87,54.87,54.87,54.87,0
20081001|2008-08-25 03:00,25,54.94,54.94,54.94,54.94,0
20081001|2008-08-25 04:30,25,54.73,54.9,54.73,54.9,0
20081001|2008-08-25 05:00,25,55,55,55,55,0
20081001|2008-08-25 05:30,25,55.06,55.08,55.06,55.08,0
20081001|2008-08-25 09:30,25,55.3,55.3,54.65,54.92,1
20081001|2008-08-25 10:00,25,54.91,54.96,54.4,54.4,0
20081001|2008-08-25 10:30,25,54.55,54.74,54.44,54.74,0
20081001|2008-08-25 11:00,25,54.74,54.98,54.74,54.9,0
20081001|2008-08-25 11:30,25,54.76,54.76,54.58,54.67,0
20081001|2008-08-25 12:00,25,54.65,54.73,54.4,54.58,0
20081001|2008-08-25 12:30,25,54.6,54.83,54.51,54.74,0
20081001|2008-08-25 13:00,25,54.75,54.75,54.51,54.67,0
20081001|2008-08-25 13:30,25,54.77,54.77,54.77,54.77,0
20081001|2008-08-25 18:00,26,54.72,54.73,54.72,54.73,0
20081001|2008-08-25 19:30,26,54.65,54.65,54.65,54.65,0
20081001|2008-08-25 20:30,26,54.51,54.51,54.51,54.51,0
20081001|2008-08-25 22:00,26,54.2,54.2,54.04,54.04,0
20081001|2008-08-26 00:00,26,53.29,53.29,53.27,53.27,0
20081001|2008-08-26 00:30,26,53.34,53.34,53.34,53.34,0
20081001|2008-08-26 01:00,26,53.6,53.6,53.6,53.6,0
20081001|2008-08-26 02:00,26,53.35,53.35,53.35,53.35,0
20081001|2008-08-26 02:30,26,53.5,53.5,53.5,53.5,0
20081001|2008-08-26 03:30,26,53.35,53.35,53.2,53.2,0
20081001|2008-08-26 04:00,26,53.2,53.2,53.05,53.05,0
20081001|2008-08-26 04:30,26,53.08,53.11,52.94,52.94,0
20081001|2008-08-26 05:00,26,52.9,53.02,52.9,53.02,0
20081001|2008-08-26 05:30,26,52.9,52.9,52.9,52.9,0
20081001|2008-08-26 09:30,26,53.18,54.14,53.18,53.9,0
20081001|2008-08-26 10:00,26,53.87,54.52,53.85,54.14,0
20081001|2008-08-26 10:30,26,54,54.34,53.73,53.73,0
20081001|2008-08-26 11:00,26,53.82,54,53.67,54,0
20081001|2008-08-26 11:30,26,53.85,53.9,53.58,53.76,0
20081001|2008-08-26 12:00,26,53.8,53.85,53.6,53.85,1
20081001|2008-08-26 12:30,26,53.85,54.11,53.75,54.03,1
20081001|2008-08-26 13:00,26,53.98,54.05,53.73,53.96,0
20081001|2008-08-26 13:30,26,54.13,54.13,54.13,54.13,0
20081001|2008-08-26 18:00,27,54.01,54.05,54,54.05,0
20081001|2008-08-26 18:30,27,54.46,54.46,54.46,54.46,0
20081001|2008-08-26 19:30,27,54.63,54.96,54.63,54.96,0
20081001|2008-08-26 21:00,27,54.6,54.6,54.6,54.6,0
20081001|2008-08-27 01:30,27,54.44,54.44,54.44,54.44,0
20081001|2008-08-27 02:00,27,54.38,54.38,54.09,54.17,0
20081001|2008-08-27 02:30,27,54.12,54.18,54.05,54.05,0
20081001|2008-08-27 03:00,27,54.07,54.08,53.98,53.98,0
20081001|2008-08-27 04:30,27,54.19,54.19,54.19,54.19,0
20081001|2008-08-27 05:00,27,54.39,54.39,54.39,54.39,0
20081001|2008-08-27 05:30,27,54.65,54.82,54.58,54.58,0
20081001|2008-08-27 09:30,27,54.73,55.08,54.48,54.62,0
20081001|2008-08-27 10:00,27,54.67,54.72,53.88,53.89,0
20081001|2008-08-27 10:30,27,53.99,54.24,53.99,54.16,0
20081001|2008-08-27 11:00,27,54.1,54.42,54.09,54.28,0
20081001|2008-08-27 11:30,27,54.53,54.61,54.16,54.19,0
20081001|2008-08-27 12:00,27,54.19,54.44,54.17,54.4,0
20081001|2008-08-27 12:30,27,54.31,54.36,54.19,54.27,0
20081001|2008-08-27 13:00,27,54.34,54.44,54.25,54.37,0
20081001|2008-08-27 13:30,27,54.43,54.43,54.43,54.43,0
20081001|2008-08-27 18:00,28,54.38,54.39,54.38,54.39,0
20081001|2008-08-27 19:00,28,54.3,54.31,54.3,54.31,0
20081001|2008-08-27 19:30,28,54.32,54.32,54.32,54.32,0
20081001|2008-08-27 20:00,28,53.93,53.93,53.91,53.91,0
20081001|2008-08-27 22:30,28,54.07,54.07,54.07,54.07,0
20081001|2008-08-28 00:00,28,54.07,54.11,54.07,54.11,0
20081001|2008-08-28 00:30,28,54.02,54.02,54.02,54.02,0
20081001|2008-08-28 02:00,28,53.92,54.16,53.92,54.16,0
20081001|2008-08-28 04:30,28,53.81,53.81,53.81,53.81,0
20081001|2008-08-28 09:30,28,53.77,53.77,53.14,53.51,0
20081001|2008-08-28 10:00,28,53.67,53.7,53.22,53.39,0
20081001|2008-08-28 10:30,28,53.4,53.46,52.9,52.9,2
20081001|2008-08-28 11:00,28,52.88,53.08,52.85,52.91,0
20081001|2008-08-28 11:30,28,52.95,53.2,52.79,53.19,0
20081001|2008-08-28 12:00,28,53.15,53.18,53.04,53.15,0
20081001|2008-08-28 12:30,28,53.08,53.35,53.04,53.16,0
20081001|2008-08-28 13:00,28,53.11,53.46,53.11,53.43,0
20081001|2008-08-28 13:30,28,53.58,53.58,53.58,53.58,0
20081001|2008-08-28 18:00,29,53.41,53.58,53.41,53.58,0
20081001|2008-08-28 18:30,29,53.6,53.6,53.6,53.6,0
20081001|2008-08-28 20:30,29,53.6,53.6,53.6,53.6,0
20081001|2008-08-28 21:30,29,53.88,53.88,53.88,53.88,0
20081001|2008-08-29 00:00,29,53.88,53.88,53.88,53.88,0
20081001|2008-08-29 00:30,29,54.05,54.05,54.05,54.05,0
20081001|2008-08-29 01:30,29,54.08,54.08,54.08,54.08,0
20081001|2008-08-29 02:00,29,54.1,54.17,54.1,54.11,0
20081001|2008-08-29 02:30,29,54.01,54.01,54.01,54.01,0
20081001|2008-08-29 03:30,29,54.08,54.14,54.08,54.14,0
20081001|2008-08-29 05:30,29,53.8,53.8,53.8,53.8,0
20081001|2008-08-29 09:30,29,53.7,54.13,53.61,54.02,0
20081001|2008-08-29 10:00,29,54.03,54.07,53.61,53.8,1
20081001|2008-08-29 10:30,29,53.79,53.86,53.65,53.8,0
20081001|2008-08-29 11:00,29,53.82,53.88,53.76,53.86,0
20081001|2008-08-29 11:30,29,53.8,53.8,53.65,53.72,0
20081001|2008-08-29 12:00,29,53.74,53.74,53.31,53.31,0
20081001|2008-08-29 12:30,29,53.28,53.37,53.18,53.31,0
20081001|2008-08-29 13:00,29,53.5,53.63,53.44,53.5,0
20081001|2008-08-29 13:30,29,53.67,53.67,53.67,53.67,0
20081001|2008-09-01 18:00,2,52.56,52.56,51.95,52.09,0
20081001|2008-09-01 18:30,2,51.91,51.94,51.9,51.91,0
20081001|2008-09-01 19:00,2,52,52,52,52,0
20081001|2008-09-01 19:30,2,52.1,52.1,52.1,52.1,0
20081001|2008-09-01 20:00,2,52.09,52.2,52.09,52.2,0
20081001|2008-09-02 01:30,2,52.2,52.2,52.15,52.15,0
20081001|2008-09-02 02:00,2,52.18,52.32,52.01,52.27,0
20081001|2008-09-02 02:30,2,52.16,52.27,51.46,51.46,0
20081001|2008-09-02 03:30,2,51.4,51.46,51.4,51.46,0
20081001|2008-09-02 04:00,2,51.32,51.32,51.32,51.32,0
20081001|2008-09-02 04:30,2,51.27,51.27,51.27,51.27,0
20081001|2008-09-02 05:30,2,51.53,51.53,51.31,51.31,0
20081001|2008-09-02 09:30,2,51.75,52.27,51.18,51.41,2
20081001|2008-09-02 10:00,2,51.35,51.71,51.35,51.5,0
20081001|2008-09-02 10:30,2,51.51,51.61,51.37,51.44,0
20081001|2008-09-02 11:00,2,51.46,51.67,51.46,51.65,0
20081001|2008-09-02 11:30,2,51.63,51.77,51.51,51.72,1
20081001|2008-09-02 12:00,2,51.75,51.88,51.65,51.66,0
20081001|2008-09-02 12:30,2,51.64,52.06,51.55,52.06,0
20081001|2008-09-02 13:00,2,52.07,52.39,52,52.32,0
20081001|2008-09-02 13:30,2,52.29,52.29,52.29,52.29,0
20081001|2008-09-02 18:00,3,52.47,52.61,52.31,52.6,0
20081001|2008-09-02 18:30,3,52.67,52.7,52.67,52.7,0
20081001|2008-09-02 19:00,3,52.2,52.2,52.16,52.16,0
20081001|2008-09-02 19:30,3,52.16,52.17,52.11,52.11,0
20081001|2008-09-02 20:00,3,52.03,52.03,52.03,52.03,0
20081001|2008-09-02 20:30,3,52.07,52.28,52.07,52.28,0
20081001|2008-09-02 22:00,3,52.08,52.4,52.08,52.4,0
20081001|2008-09-02 23:00,3,52.38,52.38,52.3,52.3,0
20081001|2008-09-03 00:00,3,52.24,52.24,52.24,52.24,0
20081001|2008-09-03 02:00,3,52.1,52.1,52.03,52.03,0
20081001|2008-09-03 02:30,3,51.84,51.84,51.72,51.84,0
20081001|2008-09-03 04:00,3,51.68,51.68,51.59,51.59,0
20081001|2008-09-03 05:00,3,51.52,51.52,51.52,51.52,0
20081001|2008-09-03 05:30,3,51.5,51.5,51.5,51.5,0
20081001|2008-09-03 09:30,3,51.77,51.77,50.49,50.72,1
20081001|2008-09-03 10:00,3,50.67,50.68,50.08,50.6,0
20081001|2008-09-03 10:30,3,50.62,50.62,50.35,50.55,0
20081001|2008-09-03 11:00,3,50.51,50.75,50.51,50.75,1
20081001|2008-09-03 11:30,3,50.72,50.74,50.63,50.7,0
20081001|2008-09-03 12:00,3,50.71,50.85,50.69,50.7,0
20081001|2008-09-03 12:30,3,50.67,50.88,50.67,50.85,0
20081001|2008-09-03 13:00,3,50.83,50.88,50.61,50.65,1
20081001|2008-09-03 13:30,3,50.72,50.72,50.72,50.72,0
20081001|2008-09-03 18:00,4,50.72,50.73,50.72,50.72,0
20081001|2008-09-03 18:30,4,50.64,50.64,50.51,50.51,0
20081001|2008-09-03 20:00,4,50.87,50.87,50.87,50.87,0
20081001|2008-09-03 20:30,4,50.97,50.97,50.97,50.97,0
20081001|2008-09-03 21:00,4,50.93,50.93,50.93,50.93,0
20081001|2008-09-03 22:00,4,50.97,50.99,50.97,50.99,0
20081001|2008-09-03 22:30,4,51.07,51.07,51.07,51.07,0
20081001|2008-09-03 23:30,4,51.02,51.02,51.02,51.02,0
20081001|2008-09-04 00:00,4,50.87,50.87,50.83,50.83,0
20081001|2008-09-04 00:30,4,50.86,50.86,50.58,50.62,0
20081001|2008-09-04 01:00,4,50.62,50.71,50.57,50.71,0
20081001|2008-09-04 01:30,4,50.73,50.77,50.67,50.77,0
20081001|2008-09-04 02:00,4,50.81,50.81,50.77,50.77,0
20081001|2008-09-04 02:30,4,50.82,50.97,50.82,50.97,0
20081001|2008-09-04 03:00,4,50.9,51.03,50.9,51.03,0
20081001|2008-09-04 03:30,4,50.95,51,50.9,51,0
20081001|2008-09-04 04:00,4,50.9,51.44,50.87,51.19,0
20081001|2008-09-04 04:30,4,51.19,51.24,51.19,51.24,0
20081001|2008-09-04 05:00,4,51.19,51.19,51,51.12,0
20081001|2008-09-04 05:30,4,51.15,51.29,51.15,51.16,0
20081001|2008-09-04 09:30,4,50.89,50.95,50.36,50.55,3
20081001|2008-09-04 10:00,4,50.55,50.84,50.2,50.43,1
20081001|2008-09-04 10:30,4,50.37,50.5,50.32,50.45,0
20081001|2008-09-04 11:00,4,50.51,50.52,50.32,50.32,0
20081001|2008-09-04 11:30,4,50.34,50.34,50.01,50.27,4
20081001|2008-09-04 12:00,4,50.17,50.33,50.17,50.2,0
20081001|2008-09-04 12:30,4,50.29,50.48,50.2,50.2,0
20081001|2008-09-04 13:00,4,50.26,50.35,49.77,49.77,1
20081001|2008-09-04 13:30,4,49.76,49.76,49.76,49.76,0
20081001|2008-09-04 18:00,5,49.76,49.76,48.78,49.07,0
20081001|2008-09-04 18:30,5,49.13,49.18,48.96,48.96,0
20081001|2008-09-04 19:00,5,48.8,48.8,48.8,48.8,0
20081001|2008-09-04 19:30,5,48.87,48.87,48.8,48.83,0
20081001|2008-09-04 20:00,5,48.92,48.92,48.92,48.92,0
20081001|2008-09-04 20:30,5,49.2,49.4,49.2,49.31,0
20081001|2008-09-04 21:00,5,49.43,49.43,49.43,49.43,0
20081001|2008-09-04 21:30,5,49.4,49.4,49.32,49.32,0
20081001|2008-09-04 23:00,5,49.4,49.4,49.4,49.4,0
20081001|2008-09-05 01:00,5,49.48,49.48,49.48,49.48,0
20081001|2008-09-05 01:30,5,49.48,49.48,49.44,49.44,0
20081001|2008-09-05 02:00,5,49.3,49.3,49.3,49.3,0
20081001|2008-09-05 03:00,5,49.24,49.27,49.03,49.03,0
20081001|2008-09-05 03:30,5,48.72,48.72,48.72,48.72,0
20081001|2008-09-05 04:00,5,48.69,48.69,48.69,48.69,0
20081001|2008-09-05 04:30,5,48.93,48.93,48.81,48.9,0
20081001|2008-09-05 05:00,5,48.82,48.82,48.82,48.82,0
20081001|2008-09-05 05:30,5,48.88,48.93,48.78,48.78,0
20081001|2008-09-05 09:30,5,48.91,48.91,48.02,48.19,4
20081001|2008-09-05 10:00,5,48.17,48.46,48.05,48.36,2
20081001|2008-09-05 10:30,5,48.36,48.36,47.75,48.15,0
20081001|2008-09-05 11:00,5,48.2,48.3,47.85,47.88,0
20081001|2008-09-05 11:30,5,47.85,48,47.76,47.97,0
20081001|2008-09-05 12:00,5,47.98,48.25,47.98,48.21,0
20081001|2008-09-05 12:30,5,48.2,48.31,48.06,48.12,0
20081001|2008-09-05 13:00,5,48.13,48.46,48.11,48.44,1
20081001|2008-09-05 13:30,5,48.4,48.4,48.4,48.4,0
20081001|2008-09-07 18:00,8,48.52,50.51,48.52,49.49,0
20081001|2008-09-07 18:30,8,49.45,49.45,49.45,49.45,0
20081001|2008-09-07 19:00,8,49.45,49.45,49.45,49.45,0
20081001|2008-09-07 19:30,8,49.45,49.6,49.45,49.6,0
20081001|2008-09-07 20:30,8,49.6,49.6,49.6,49.6,0
20081001|2008-09-07 21:00,8,49.47,49.47,49.42,49.42,0
20081001|2008-09-07 22:00,8,49.5,49.5,49.5,49.5,0
20081001|2008-09-08 00:00,8,49.3,49.3,49.3,49.3,0
20081001|2008-09-08 00:30,8,49.31,49.31,49.31,49.31,0
20081001|2008-09-08 01:00,8,49.31,49.31,49.18,49.18,0
20081001|2008-09-08 01:30,8,49.18,49.18,49.18,49.18,0
20081001|2008-09-08 02:00,8,49.09,49.09,49.09,49.09,0
20081001|2008-09-08 02:30,8,49.09,49.09,48.95,48.95,0
20081001|2008-09-08 03:00,8,48.94,48.94,48.94,48.94,0
20081001|2008-09-08 03:30,8,48.92,48.93,48.9,48.93,0
20081001|2008-09-08 04:00,8,48.94,48.94,48.9,48.9,0
20081001|2008-09-08 04:30,8,48.9,48.9,48.8,48.8,0
20081001|2008-09-08 05:00,8,48.77,48.77,48.73,48.73,0
20081001|2008-09-08 05:30,8,48.61,48.61,48.21,48.4,0
20081001|2008-09-08 09:30,8,48.61,48.77,48.07,48.64,1
20081001|2008-09-08 10:00,8,48.6,48.86,48.6,48.7,3
20081001|2008-09-08 10:30,8,48.67,48.72,48,48.1,6
20081001|2008-09-08 11:00,8,48.07,48.32,47.9,48.27,1
20081001|2008-09-08 11:30,8,48.29,48.55,48.2,48.47,0
20081001|2008-09-08 12:00,8,48.5,48.9,48.48,48.51,0
20081001|2008-09-08 12:30,8,48.6,48.89,48.6,48.74,0
20081001|2008-09-08 13:00,8,48.74,48.85,48.7,48.81,1
20081001|2008-09-08 13:30,8,48.75,48.75,48.75,48.75,0
20081001|2008-09-08 18:00,9,48.75,48.75,48.62,48.62,0
20081001|2008-09-08 18:30,9,48.7,48.75,48.7,48.75,0
20081001|2008-09-08 19:30,9,48.39,48.39,48.17,48.17,0
20081001|2008-09-08 20:00,9,48.23,48.3,48.15,48.15,0
20081001|2008-09-08 20:30,9,48.15,48.15,47.96,48,0
20081001|2008-09-08 21:00,9,48.16,48.16,47.9,47.9,0
20081001|2008-09-08 21:30,9,47.92,47.92,47.71,47.75,0
20081001|2008-09-08 22:00,9,48.11,48.2,47.93,47.93,0
20081001|2008-09-08 23:30,9,47.72,47.72,47.72,47.72,0
20081001|2008-09-09 01:00,9,47.72,47.89,47.72,47.89,0
20081001|2008-09-09 02:00,9,47.81,47.81,47.81,47.81,0
20081001|2008-09-09 02:30,9,48,48,48,48,0
20081001|2008-09-09 03:00,9,47.87,48.04,47.87,48.01,0
20081001|2008-09-09 03:30,9,47.85,47.85,47.62,47.62,0
20081001|2008-09-09 04:00,9,47.52,47.7,47.52,47.69,0
20081001|2008-09-09 04:30,9,47.66,47.7,47.62,47.65,0
20081001|2008-09-09 05:00,9,47.68,47.7,47.67,47.7,0
20081001|2008-09-09 09:30,9,47.75,47.89,47.42,47.85,1
20081001|2008-09-09 10:00,9,47.72,47.93,47.59,47.91,0
20081001|2008-09-09 10:30,9,47.98,48.25,47.88,47.95,1
20081001|2008-09-09 11:00,9,47.97,48.02,47.79,47.97,1
20081001|2008-09-09 11:30,9,47.98,48.3,47.98,48.06,0
20081001|2008-09-09 12:00,9,48.06,48.65,48.06,48.51,1
20081001|2008-09-09 12:30,9,48.51,48.69,48.2,48.29,0
20081001|2008-09-09 13:00,9,48.33,48.6,48.3,48.49,0
20081001|2008-09-09 13:30,9,48.34,48.34,48.34,48.34,0
20081001|2008-09-09 18:00,10,48.14,48.14,47.93,47.93,0
20081001|2008-09-09 18:30,10,47.93,47.93,47.83,47.83,0
20081001|2008-09-09 19:00,10,47.88,47.88,47.88,47.88,0
20081001|2008-09-09 19:30,10,47.85,47.85,47.84,47.84,0
20081001|2008-09-09 20:00,10,47.77,47.77,47.77,47.77,0
20081001|2008-09-09 20:30,10,48,48.14,48,48.14,0
20081001|2008-09-09 21:00,10,48.32,48.32,48.32,48.32,0
20081001|2008-09-09 21:30,10,48.18,48.28,48.18,48.28,0
20081001|2008-09-09 22:30,10,48.3,48.3,48.3,48.3,0
20081001|2008-09-10 00:30,10,48.19,48.19,48.19,48.19,0
20081001|2008-09-10 01:00,10,48.11,48.11,48.11,48.11,0
20081001|2008-09-10 01:30,10,47.78,47.78,47.78,47.78,0
20081001|2008-09-10 02:00,10,48.03,48.03,48.03,48.03,0
20081001|2008-09-10 02:30,10,48.39,48.5,48.39,48.44,0
20081001|2008-09-10 03:00,10,48.28,48.28,48.13,48.13,0
20081001|2008-09-10 04:00,10,48.18,48.22,48.18,48.22,0
20081001|2008-09-10 04:30,10,48.25,48.25,48.06,48.24,0
20081001|2008-09-10 05:00,10,48.13,48.13,48.13,48.13,0
20081001|2008-09-10 05:30,10,48.29,48.29,48.29,48.29,0
20081001|2008-09-10 09:30,10,48.18,48.31,47.58,47.64,1
20081001|2008-09-10 10:00,10,47.71,48,47.7,47.73,1
20081001|2008-09-10 10:30,10,47.73,47.96,47.69,47.73,0
20081001|2008-09-10 11:00,10,47.76,47.91,47.76,47.9,0
20081001|2008-09-10 11:30,10,47.87,48,47.82,47.82,0
20081001|2008-09-10 12:00,10,47.95,48,47.67,47.81,0
20081001|2008-09-10 12:30,10,47.85,48.13,47.82,48,0
20081001|2008-09-10 13:00,10,47.94,48.02,47.67,47.76,0
20081001|2008-09-10 13:30,10,47.84,47.84,47.84,47.84,0
20081001|2008-09-10 18:00,11,47.84,47.84,47.77,47.84,0
20081001|2008-09-10 18:30,11,47.82,47.87,47.8,47.8,0
20081001|2008-09-10 19:00,11,47.66,47.66,47.65,47.65,0
20081001|2008-09-10 19:30,11,47.68,47.68,47.68,47.68,0
20081001|2008-09-10 20:00,11,47.97,47.97,47.97,47.97,0
20081001|2008-09-10 20:30,11,48,48,48,48,0
20081001|2008-09-10 21:00,11,48.27,48.27,48.27,48.27,0
20081001|2008-09-10 23:00,11,47.96,47.96,47.95,47.95,0
20081001|2008-09-11 02:30,11,47.67,47.67,47.59,47.59,0
20081001|2008-09-11 03:00,11,47.57,47.57,47.55,47.55,0
20081001|2008-09-11 03:30,11,47.51,47.51,47.49,47.49,0
20081001|2008-09-11 04:00,11,47.51,47.51,47.49,47.49,0
20081001|2008-09-11 09:30,11,47.57,47.63,47.13,47.2,2
20081001|2008-09-11 10:00,11,47.17,47.4,47.04,47.33,0
20081001|2008-09-11 10:30,11,47.34,47.46,47.25,47.38,0
20081001|2008-09-11 11:00,11,47.39,47.64,47.34,47.39,0
20081001|2008-09-11 11:30,11,47.43,47.44,47.2,47.21,0
20081001|2008-09-11 12:00,11,47.21,47.27,46.99,47.05,1
20081001|2008-09-11 12:30,11,47.09,47.23,47.05,47.19,0
20081001|2008-09-11 13:00,11,47.14,47.25,46.99,47.12,1
20081001|2008-09-11 13:30,11,47.12,47.12,47.12,47.12,0
20081001|2008-09-11 18:00,12,47.13,47.48,47.13,47.48,0
20081001|2008-09-11 18:30,12,47.28,47.28,47.2,47.2,0
20081001|2008-09-11 20:00,12,47.4,47.75,47.4,47.75,0
20081001|2008-09-11 20:30,12,47.79,47.81,47.79,47.81,0
20081001|2008-09-11 21:00,12,47.98,48.05,47.98,48.05,0
20081001|2008-09-11 21:30,12,48.04,48.04,48.04,48.04,0
20081001|2008-09-11 22:00,12,47.83,47.83,47.8,47.8,0
20081001|2008-09-11 22:30,12,47.61,47.61,47.61,47.61,0
20081001|2008-09-12 01:00,12,47.76,47.76,47.76,47.76,0
20081001|2008-09-12 01:30,12,47.8,47.8,47.8,47.8,0
20081001|2008-09-12 03:00,12,47.81,47.81,47.81,47.81,0
20081001|2008-09-12 03:30,12,47.84,47.84,47.84,47.84,0
20081001|2008-09-12 04:00,12,47.84,47.84,47.84,47.84,0
20081001|2008-09-12 04:30,12,47.91,47.95,47.86,47.95,0
20081001|2008-09-12 05:00,12,47.93,48.06,47.86,47.88,0
20081001|2008-09-12 05:30,12,47.94,48.04,47.93,48.04,0
20081001|2008-09-12 09:30,12,48.17,48.69,47.8,48.05,6
20081001|2008-09-12 10:00,12,48.03,48.12,47.6,47.79,0
20081001|2008-09-12 10:30,12,47.8,47.96,47.7,47.77,0
20081001|2008-09-12 11:00,12,47.75,47.76,47.16,47.4,0
20081001|2008-09-12 11:30,12,47.36,47.51,47.3,47.36,0
20081001|2008-09-12 12:00,12,47.37,47.6,47.31,47.37,0
20081001|2008-09-12 12:30,12,47.34,47.5,47.25,47.3,0
20081001|2008-09-12 13:00,12,47.28,47.62,47.19,47.62,2
20081001|2008-09-12 13:30,12,47.51,47.51,47.51,47.51,0
20081001|2008-09-14 18:00,15,47.54,47.79,47.01,47.09,0
20081001|2008-09-14 18:30,15,47.01,47.01,47.01,47.01,0
20081001|2008-09-14 19:00,15,47.25,47.25,47.25,47.25,0
20081001|2008-09-14 19:30,15,47.41,47.52,47.41,47.52,0
20081001|2008-09-14 20:00,15,47.34,47.49,47.3,47.49,0
20081001|2008-09-14 21:00,15,47.22,47.26,47.22,47.26,0
20081001|2008-09-14 23:00,15,47.06,47.06,47.05,47.05,0
20081001|2008-09-15 01:00,15,47.21,47.21,47.21,47.21,0
20081001|2008-09-15 03:00,15,47.06,47.06,46.8,46.91,0
20081001|2008-09-15 03:30,15,46.85,46.86,46.85,46.86,0
20081001|2008-09-15 04:00,15,46.86,46.86,46.7,46.7,0
20081001|2008-09-15 04:30,15,46.7,46.7,46.05,46.05,0
20081001|2008-09-15 05:00,15,46.29,46.29,46.08,46.21,0
20081001|2008-09-15 05:30,15,46.15,46.22,46.07,46.14,0
20081001|2008-09-15 09:30,15,46.14,46.19,45.71,46.1,0
20081001|2008-09-15 10:00,15,46.16,46.75,46.1,46.4,2
20081001|2008-09-15 10:30,15,46.37,47,46.34,46.99,3
20081001|2008-09-15 11:00,15,47.1,47.24,46.85,46.88,0
20081001|2008-09-15 11:30,15,46.89,47.12,46.89,47.05,0
20081001|2008-09-15 12:00,15,47.08,47.08,46.87,46.99,1
20081001|2008-09-15 12:30,15,46.93,46.93,46.33,46.46,0
20081001|2008-09-15 13:00,15,46.39,46.48,46.02,46.23,0
20081001|2008-09-15 13:30,15,46.08,46.08,46.08,46.08,0
20081001|2008-09-15 18:00,16,45.95,45.95,45.51,45.65,0
20081001|2008-09-15 18:30,16,45.7,45.7,45.7,45.7,0
20081001|2008-09-15 19:00,16,45.91,45.91,45.91,45.91,0
20081001|2008-09-15 19:30,16,46.02,46.02,46.02,46.02,0
20081001|2008-09-15 20:00,16,45.62,45.62,45.47,45.47,0
20081001|2008-09-15 20:30,16,45.5,45.5,45.35,45.35,0
20081001|2008-09-15 21:00,16,45.28,45.28,45.28,45.28,0
20081001|2008-09-15 21:30,16,45.28,45.28,45.27,45.27,0
20081001|2008-09-15 22:00,16,45.05,45.05,45.05,45.05,0
20081001|2008-09-15 22:30,16,45.31,45.31,45.31,45.31,0
20081001|2008-09-15 23:00,16,45,45.05,44.75,44.75,0
20081001|2008-09-15 23:30,16,44.75,44.75,44.75,44.75,0
20081001|2008-09-16 00:00,16,44.86,44.86,44.75,44.75,0
20081001|2008-09-16 00:30,16,44.72,44.83,44.72,44.77,0
20081001|2008-09-16 01:30,16,44.87,44.87,44.87,44.87,0
20081001|2008-09-16 02:00,16,44.65,44.72,44.65,44.72,0
20081001|2008-09-16 03:00,16,44.82,44.82,44.78,44.79,0
20081001|2008-09-16 05:00,16,45.06,45.17,45.06,45.17,0
20081001|2008-09-16 05:30,16,45.13,45.22,45.03,45.03,0
20081001|2008-09-16 09:30,16,45,45.32,44.75,44.86,0
20081001|2008-09-16 10:00,16,44.76,45.14,44.49,44.57,1
20081001|2008-09-16 10:30,16,44.5,44.61,44.05,44.47,0
20081001|2008-09-16 11:00,16,44.54,44.54,43.58,43.63,1
20081001|2008-09-16 11:30,16,43.76,43.82,43.58,43.63,0
20081001|2008-09-16 12:00,16,43.63,43.86,43.58,43.69,1
20081001|2008-09-16 12:30,16,43.67,44.14,43.6,43.83,1
20081001|2008-09-16 13:00,16,44.02,44.07,43.58,43.59,0
20081001|2008-09-16 18:00,17,43.61,44.03,43.6,44.03,0
20081001|2008-09-16 18:30,17,43.94,44.08,43.73,43.83,0
20081001|2008-09-16 19:00,17,44.06,44.12,44.06,44.12,0
20081001|2008-09-16 19:30,17,43.75,43.75,43.66,43.66,0
20081001|2008-09-16 20:00,17,44.03,44.18,44.03,44.18,0
20081001|2008-09-16 20:30,17,44.34,44.34,44.12,44.12,0
20081001|2008-09-16 21:30,17,44.17,44.3,44.17,44.3,0
20081001|2008-09-16 22:30,17,44.17,44.17,44.17,44.17,0
20081001|2008-09-16 23:00,17,44.15,44.15,43.6,43.75,0
20081001|2008-09-17 00:00,17,43.78,43.78,43.75,43.75,0
20081001|2008-09-17 00:30,17,43.75,43.76,43.75,43.76,0
20081001|2008-09-17 01:30,17,43.86,43.86,43.84,43.84,0
20081001|2008-09-17 02:00,17,44.03,44.15,44.03,44.15,0
20081001|2008-09-17 02:30,17,44.26,44.35,44.16,44.16,0
20081001|2008-09-17 03:00,17,44.09,44.1,44.09,44.1,0
20081001|2008-09-17 04:00,17,44.04,44.04,44.03,44.03,0
20081001|2008-09-17 04:30,17,43.99,44.01,43.98,44.01,0
20081001|2008-09-17 05:00,17,44.06,44.06,43.98,43.98,0
20081001|2008-09-17 05:30,17,43.94,43.94,43.94,43.94,0
20081001|2008-09-17 09:30,17,44.01,44.36,43.11,43.67,0
20081001|2008-09-17 10:00,17,43.66,43.7,43.15,43.2,1
20081001|2008-09-17 10:30,17,43.3,43.42,43.1,43.25,1
20081001|2008-09-17 11:00,17,43.23,43.66,43.23,43.53,0
20081001|2008-09-17 11:30,17,43.52,43.94,43.51,43.94,0
20081001|2008-09-17 12:00,17,43.79,43.79,43.43,43.46,1
20081001|2008-09-17 12:30,17,43.53,44.3,43.53,44.23,0
20081001|2008-09-17 13:00,17,44.23,44.38,43.97,44,2
20081001|2008-09-17 13:30,17,43.97,43.97,43.97,43.97,0
20081001|2008-09-17 18:00,18,44.23,44.44,44.05,44.05,0
20081001|2008-09-17 19:00,18,44.07,44.07,44.07,44.07,0
20081001|2008-09-17 20:00,18,44.5,44.7,44.5,44.7,0
20081001|2008-09-17 21:00,18,43.98,43.98,43.98,43.98,0
20081001|2008-09-17 21:30,18,43.99,44.1,43.96,44.1,0
20081001|2008-09-17 22:00,18,44.1,44.2,44,44.2,0
20081001|2008-09-17 22:30,18,43.57,43.57,43.57,43.57,0
20081001|2008-09-18 03:30,18,43.89,44.18,43.89,44.18,0
20081001|2008-09-18 04:30,18,44.11,44.5,44.11,44.36,0
20081001|2008-09-18 05:00,18,44.37,44.37,44.36,44.36,0
20081001|2008-09-18 05:30,18,44.7,44.7,44.7,44.7,0
20081001|2008-09-18 09:30,18,44.36,44.4,43.86,44.39,1
20081001|2008-09-18 10:00,18,44.38,44.49,43.95,44.05,0
20081001|2008-09-18 10:30,18,43.95,44.07,43.6,44.03,0
20081001|2008-09-18 11:00,18,43.94,44.32,43.85,44.32,0
20081001|2008-09-18 11:30,18,44.4,44.54,44.3,44.38,0
20081001|2008-09-18 12:00,18,44.38,44.61,44.37,44.55,1
20081001|2008-09-18 12:30,18,44.55,44.82,44.43,44.59,0
20081001|2008-09-18 13:00,18,44.63,44.67,44.38,44.45,1
20081001|2008-09-18 13:30,18,44.44,44.44,44.44,44.44,0
20081001|2008-09-18 18:00,19,44.47,45.21,44.47,45.18,0
20081001|2008-09-18 20:00,19,44.55,44.55,44.55,44.55,0
20081001|2008-09-18 20:30,19,44.66,44.66,44.66,44.66,0
20081001|2008-09-18 21:00,19,44.75,44.75,44.75,44.75,0
20081001|2008-09-18 21:30,19,44.76,44.76,44.76,44.76,0
20081001|2008-09-18 22:30,19,44.49,44.49,44.49,44.49,0
20081001|2008-09-19 01:00,19,44.55,44.55,44.55,44.55,0
20081001|2008-09-19 02:00,19,44.88,44.88,44.88,44.88,0
20081001|2008-09-19 02:30,19,44.75,44.75,44.74,44.74,0
20081001|2008-09-19 04:30,19,44.84,44.84,44.84,44.84,0
20081001|2008-09-19 05:30,19,44.99,45.06,44.99,45.06,0
20081001|2008-09-19 09:30,19,45.44,46.33,45.19,45.3,3
20081001|2008-09-19 10:00,19,45.25,45.38,45.2,45.26,1
20081001|2008-09-19 10:30,19,45.34,45.65,45.26,45.57,0
20081001|2008-09-19 11:00,19,45.56,46.83,45.56,46.6,3
20081001|2008-09-19 11:30,19,46.66,46.66,46.36,46.36,0
20081001|2008-09-19 12:00,19,46.38,46.71,46.37,46.7,0
20081001|2008-09-19 12:30,19,46.7,46.94,46.7,46.94,1
20081001|2008-09-19 13:00,19,46.94,46.94,46.91,46.92,1
20081001|2008-09-19 13:30,19,46.92,46.92,46.92,46.92,0
20081001|2008-09-21 18:00,22,47,47.28,46.43,46.5,0
20081001|2008-09-21 18:30,22,46.92,47.21,46.75,47.2,0
20081001|2008-09-21 19:30,22,47.41,47.48,47.26,47.26,0
20081001|2008-09-21 20:30,22,46.8,46.8,46.77,46.77,0
20081001|2008-09-21 21:00,22,46.77,46.77,46.67,46.67,0
20081001|2008-09-21 21:30,22,46.92,46.92,46.92,46.92,0
20081001|2008-09-22 00:00,22,46.96,46.96,46.96,46.96,0
20081001|2008-09-22 00:30,22,47.12,47.5,47.12,47.5,0
20081001|2008-09-22 01:00,22,47.51,47.56,47.51,47.56,0
20081001|2008-09-22 01:30,22,47.5,47.5,47.47,47.47,0
20081001|2008-09-22 02:00,22,47.61,47.72,47.57,47.57,0
20081001|2008-09-22 02:30,22,47.57,47.64,47.57,47.64,0
20081001|2008-09-22 03:00,22,47.61,47.86,47.61,47.86,0
20081001|2008-09-22 03:30,22,47.86,47.88,47.81,47.81,0
20081001|2008-09-22 04:00,22,47.83,47.83,47.83,47.83,0
20081001|2008-09-22 04:30,22,47.79,47.79,47.79,47.79,0
20081001|2008-09-22 05:00,22,47.75,47.75,47.75,47.75,0
20081001|2008-09-22 05:30,22,47.91,48.02,47.81,47.87,0
20081001|2008-09-22 09:30,22,49,49.38,47.71,49.34,5
20081001|2008-09-22 10:00,22,49.34,49.66,49.13,49.55,0
20081001|2008-09-22 10:30,22,49.44,49.57,49.26,49.38,0
20081001|2008-09-22 11:00,22,49.44,49.52,49.15,49.15,0
20081001|2008-09-22 11:30,22,49.17,49.58,49.03,49.58,0
20081001|2008-09-22 12:00,22,49.53,49.92,49.51,49.87,1
20081001|2008-09-22 12:30,22,49.9,50.28,49.67,49.67,2
20081001|2008-09-22 13:00,22,49.68,49.87,49.48,49.65,0
20081001|2008-09-22 13:30,22,49.55,49.55,49.55,49.55,0
20081001|2008-09-22 18:00,23,49.59,49.63,49.39,49.4,0
20081001|2008-09-22 18:30,23,49.33,49.48,49.33,49.48,0
20081001|2008-09-22 19:00,23,49.62,50,49.62,50,0
20081001|2008-09-22 20:00,23,49.25,49.25,49.24,49.24,0
20081001|2008-09-22 20:30,23,49,49.09,49,49,0
20081001|2008-09-22 21:00,23,49.07,49.1,49.07,49.1,0
20081001|2008-09-22 22:00,23,48.94,48.94,48.94,48.94,0
20081001|2008-09-23 01:30,23,48.8,48.8,48.72,48.72,0
20081001|2008-09-23 02:00,23,48.7,48.7,48.37,48.37,0
20081001|2008-09-23 02:30,23,48.43,48.5,48.43,48.5,0
20081001|2008-09-23 03:00,23,48.4,48.42,48.4,48.42,0
20081001|2008-09-23 03:30,23,48.42,48.42,48.42,48.42,0
20081001|2008-09-23 04:00,23,48.41,48.41,48.2,48.2,0
20081001|2008-09-23 04:30,23,48.58,48.62,48.58,48.62,0
20081001|2008-09-23 05:00,23,48.34,48.92,48.34,48.92,0
20081001|2008-09-23 05:30,23,48.75,48.77,48.72,48.77,0
20081001|2008-09-23 09:30,23,49.47,49.47,48.25,48.61,1
20081001|2008-09-23 10:00,23,48.65,48.91,47.89,47.97,4
20081001|2008-09-23 10:30,23,47.97,48.15,47.68,48,0
20081001|2008-09-23 11:00,23,47.9,48.19,47.77,48.15,0
20081001|2008-09-23 11:30,23,48.15,48.15,47.87,47.88,0
20081001|2008-09-23 12:00,23,47.8,47.8,47.3,47.32,0
20081001|2008-09-23 12:30,23,47.4,47.88,47.4,47.65,0
20081001|2008-09-23 13:00,23,47.79,48.13,47.76,47.86,0
20081001|2008-09-23 13:30,23,47.74,47.74,47.74,47.74,0
20081001|2008-09-23 18:00,24,47.95,47.95,47.95,47.95,0
20081001|2008-09-23 18:30,24,48.21,48.21,48.21,48.21,0
20081001|2008-09-23 19:00,24,47.96,47.96,47.96,47.96,0
20081001|2008-09-23 22:00,24,47.77,47.77,47.74,47.74,0
20081001|2008-09-23 22:30,24,47.62,47.62,47.62,47.62,0
20081001|2008-09-24 00:00,24,47.61,47.61,47.61,47.61,0
20081001|2008-09-24 01:30,24,48,48,48,48,0
20081001|2008-09-24 02:00,24,48.23,48.26,48.23,48.26,0
20081001|2008-09-24 02:30,24,48.12,48.12,48.12,48.12,0
20081001|2008-09-24 03:00,24,48.12,48.12,48,48,0
20081001|2008-09-24 03:30,24,48.01,48.01,48.01,48.01,0
20081001|2008-09-24 04:00,24,48.01,48.01,48.01,48.01,0
20081001|2008-09-24 04:30,24,48.04,48.09,48.04,48.09,0
20081001|2008-09-24 05:30,24,48.27,48.37,48.27,48.37,0
20081001|2008-09-24 09:30,24,48.37,48.55,48.08,48.37,1
20081001|2008-09-24 10:00,24,48.3,48.35,47.92,48,0
20081001|2008-09-24 10:30,24,48.01,48.1,47.76,47.87,0
20081001|2008-09-24 11:00,24,47.87,47.87,47.49,47.61,0
20081001|2008-09-24 11:30,24,47.61,47.7,47.58,47.65,0
20081001|2008-09-24 12:00,24,47.67,47.74,47.51,47.58,0
20081001|2008-09-24 12:30,24,47.6,47.77,47.49,47.63,0
20081001|2008-09-24 13:00,24,47.68,47.78,47.5,47.65,0
20081001|2008-09-24 13:30,24,47.7,47.7,47.7,47.7,0
20081001|2008-09-24 18:00,25,47.6,47.62,47.18,47.18,0
20081001|2008-09-24 18:30,25,47.08,47.08,47.08,47.08,0
20081001|2008-09-24 19:00,25,47.08,47.12,47.08,47.08,0
20081001|2008-09-24 19:30,25,47.08,47.08,46.93,46.93,0
20081001|2008-09-24 21:30,25,47.2,47.48,47.2,47.48,0
20081001|2008-09-24 22:00,25,47.47,47.57,47.47,47.57,0
20081001|2008-09-25 03:00,25,47.72,47.72,47.62,47.62,0
20081001|2008-09-25 03:30,25,47.49,47.49,47.49,47.49,0
20081001|2008-09-25 09:30,25,47.45,48.05,47.16,47.73,0
20081001|2008-09-25 10:00,25,47.77,48.62,47.77,48.38,0
20081001|2008-09-25 10:30,25,48.34,48.34,47.85,47.88,0
20081001|2008-09-25 11:00,25,47.87,48.43,47.84,48.43,0
20081001|2008-09-25 11:30,25,48.36,48.7,48.25,48.25,0
20081001|2008-09-25 12:00,25,48.2,48.32,48.07,48.2,0
20081001|2008-09-25 12:30,25,48.15,48.15,47.7,47.72,0
20081001|2008-09-25 13:00,25,47.74,47.86,47.7,47.7,0
20081001|2008-09-25 13:30,25,47.77,47.77,47.77,47.77,0
20081001|2008-09-25 18:00,26,47.77,47.77,47.77,47.77,0
20081001|2008-09-25 20:00,26,47.69,47.69,47.69,47.69,0
20081001|2008-09-25 20:30,26,47.69,47.75,47.69,47.69,0
20081001|2008-09-25 21:00,26,47.69,47.74,47.69,47.74,0
20081001|2008-09-25 21:30,26,47.76,47.8,47.76,47.8,0
20081001|2008-09-25 23:30,26,47.94,47.94,47.94,47.94,0
20081001|2008-09-26 00:00,26,47.75,47.75,47.75,47.75,0
20081001|2008-09-26 00:30,26,47.75,47.94,47.75,47.94,0
20081001|2008-09-26 01:00,26,47.97,47.99,47.87,47.99,0
20081001|2008-09-26 02:00,26,47.74,47.74,47.69,47.69,0
20081001|2008-09-26 02:30,26,47.68,47.68,47.68,47.68,0
20081001|2008-09-26 03:00,26,47.6,47.6,47.57,47.57,0
20081001|2008-09-26 03:30,26,47.52,47.54,47.48,47.48,0
20081001|2008-09-26 04:00,26,47.48,47.48,47.48,47.48,0
20081001|2008-09-26 04:30,26,47.5,47.5,47.49,47.49,0
20081001|2008-09-26 09:30,26,47.6,47.64,47.02,47.14,3
20081001|2008-09-26 10:00,26,47.14,47.31,47.07,47.19,0
20081001|2008-09-26 10:30,26,47.16,47.28,47.07,47.28,0
20081001|2008-09-26 11:00,26,47.22,47.22,46.95,47.07,0
20081001|2008-09-26 11:30,26,47.07,47.32,47.05,47.32,0
20081001|2008-09-26 12:00,26,47.32,47.52,47.27,47.48,0
20081001|2008-09-26 12:30,26,47.35,47.72,47.23,47.39,0
20081001|2008-09-26 13:00,26,47.38,47.45,47.31,47.39,0
20081001|2008-09-26 13:30,26,47.4,47.4,47.4,47.4,0
20081001|2008-09-28 18:00,29,47.83,47.83,46.54,46.54,0
20081001|2008-09-28 18:30,29,46.83,46.83,46.83,46.83,0
20081001|2008-09-28 19:00,29,46.8,46.84,46.8,46.84,0
20081001|2008-09-28 20:00,29,46.82,46.82,46.81,46.81,0
20081001|2008-09-28 20:30,29,46.8,46.81,46.8,46.81,0
20081001|2008-09-28 21:00,29,46.83,46.83,46.83,46.83,0
20081001|2008-09-28 21:30,29,46.6,46.6,46.5,46.5,0
20081001|2008-09-28 22:00,29,46.5,46.5,46.5,46.5,0
20081001|2008-09-29 01:30,29,46.5,46.5,46.5,46.5,0
20081001|2008-09-29 02:00,29,46.3,46.3,46.29,46.29,0
20081001|2008-09-29 04:30,29,46.23,46.23,46.07,46.07,0
20081001|2008-09-29 05:00,29,46,46,46,46,0
20081001|2008-09-29 05:30,29,46.03,46.03,46.03,46.03,0
20081001|2008-09-29 09:30,29,45.78,45.83,44.9,44.9,0
20081001|2008-09-29 10:00,29,44.9,45.22,44.85,44.88,1
20081001|2008-09-29 10:30,29,44.87,44.88,44.5,44.63,0
20081001|2008-09-29 11:00,29,44.64,44.69,44.49,44.6,0
20081001|2008-09-29 11:30,29,44.5,44.85,44.5,44.75,0
20081001|2008-09-29 12:00,29,44.73,45.05,44.7,45.02,0
20081001|2008-09-29 12:30,29,44.8,44.94,44.5,44.7,0
20081001|2008-09-29 13:00,29,44.65,44.91,44.54,44.66,0
20081001|2008-09-29 13:30,29,44.7,44.7,44.7,44.7,0
20081001|2008-09-29 18:00,30,44.1,44.1,43.88,43.88,0
20081001|2008-09-29 18:30,30,43.85,43.85,43.85,43.85,0
20081001|2008-09-29 19:00,30,43.71,43.71,43.7,43.7,0
20081001|2008-09-29 19:30,30,43.44,43.44,43.44,43.44,0
20081001|2008-09-29 20:00,30,43.62,43.64,43.58,43.64,0
20081001|2008-09-30 01:00,30,44.06,44.06,44.06,44.06,0
20081001|2008-09-30 01:30,30,43.91,44.02,43.91,43.98,0
20081001|2008-09-30 03:30,30,43.76,43.76,43.76,43.76,0
20081001|2008-09-30 04:30,30,44.43,44.43,44.43,44.43,0
20081001|2008-09-30 05:00,30,44.47,44.47,44.47,44.47,0
20081001|2008-09-30 05:30,30,44.71,44.71,44.71,44.71,0
20081001|2008-09-30 09:30,30,44.2,44.33,43.78,44.28,1
20081001|2008-09-30 10:00,30,44.06,44.2,43.93,44.2,1
20081001|2008-09-30 10:30,30,44.02,44.05,43.39,43.69,0
20081001|2008-09-30 11:00,30,43.77,43.86,43.77,43.86,0
20081001|2008-09-30 11:30,30,43.84,43.95,43.78,43.92,0
20081001|2008-09-30 12:00,30,43.85,44.11,43.85,44.11,0
20081001|2008-09-30 12:30,30,44.32,44.33,43.7,43.7,0
20081001|2008-09-30 13:00,30,43.91,44.23,43.65,44.23,0
20081001|2008-09-30 13:30,30,44,44,44,44,0
20081001|2008-10-01 03:30,1,44.07,44.33,44.07,44.33,0
20081001|2008-10-01 04:00,1,44.41,44.49,44.38,44.48,0
20081001|2008-10-01 04:30,1,44.49,44.49,44.32,44.32,0
20081001|2008-10-01 05:00,1,44.32,44.32,44.25,44.25,0
20081001|2008-10-01 09:30,1,43.99,44,43.42,43.84,0
20081001|2008-10-01 10:00,1,43.97,44.31,43.95,44.26,0
20081001|2008-10-01 10:30,1,44.15,44.16,44.03,44.14,0
20081001|2008-10-01 11:00,1,44.07,44.5,44.07,44.5,0
20081001|2008-10-01 11:30,1,44.38,44.88,44.38,44.45,0
20081001|2008-10-01 12:00,1,44.46,44.69,44.3,44.61,0
20081001|2008-10-01 12:30,1,44.61,44.63,44.61,44.61,0
20081001|2008-10-01 13:00,1,44.62,44.62,44.45,44.5,0
20081001|2008-10-01 13:30,1,44.2,44.2,44.2,44.2,0
20081001|2008-10-02 09:30,2,43.35,43.39,42.79,42.95,0
20081001|2008-10-02 10:00,2,42.74,42.8,42.54,42.54,0
20081001|2008-10-02 10:30,2,42.49,42.53,42.33,42.52,0
20081001|2008-10-02 11:00,2,42.58,42.61,42.52,42.56,0
20081001|2008-10-02 11:30,2,42.51,42.53,42.28,42.28,0
20081001|2008-10-02 12:00,2,42.4,42.44,42.28,42.35,0
20081001|2008-10-02 12:30,2,42.28,42.43,42.28,42.37,0
20081001|2008-10-02 13:00,2,42.59,42.59,42.59,42.59,0
20081001|2008-10-02 13:30,2,42.71,42.71,42.71,42.71,0
20081001|2008-10-02 18:00,3,42.71,42.71,42.54,42.54,0
20081001|2008-10-03 09:30,3,42.54,43.22,42.5,43.22,0
20081001|2008-10-03 10:00,3,43.07,43.07,42.84,42.84,0
20081001|2008-10-03 10:30,3,42.82,42.82,42.68,42.76,0
20081001|2008-10-03 11:00,3,42.64,42.65,42.54,42.54,0
20081001|2008-10-03 11:30,3,42.51,42.51,42.51,42.51,0
20081001|2008-10-03 12:00,3,42.3,42.3,42.3,42.3,0
20081001|2008-10-03 12:30,3,42.42,42.59,42.35,42.46,0
20081001|2008-10-03 13:00,3,42.37,42.37,42.2,42.2,0
20081001|2008-10-03 13:30,3,42,42,42,42,0
20081001|2008-10-05 18:00,6,41.94,41.94,41,41,0
20081001|2008-10-05 22:30,6,39.81,39.81,39.81,39.81,0
20081001|2008-10-06 04:00,6,39.73,39.73,39.73,39.73,0
20081001|2008-10-06 09:30,6,39.3,39.55,39,39.55,1
20081001|2008-10-06 10:00,6,39.55,39.79,39.55,39.68,0
20081001|2008-10-06 10:30,6,39.5,39.64,39.1,39.5,0
20081001|2008-10-06 11:00,6,39.5,39.59,39.35,39.56,0
20081001|2008-10-06 11:30,6,39.53,39.53,39.21,39.21,3
20081001|2008-10-06 12:00,6,39.28,39.5,39.21,39.29,0
20081001|2008-10-06 12:30,6,39.32,39.35,39.25,39.25,3
20081001|2008-10-06 13:00,6,39.25,39.36,39.2,39.25,0
20081001|2008-10-06 13:30,6,39.3,39.3,39.3,39.3,0
20081001|2008-10-06 18:00,7,39.3,39.3,39.3,39.3,0
20081001|2008-10-07 03:00,7,39.95,39.95,39.95,39.95,0
20081001|2008-10-07 09:30,7,40,40.42,39.91,40.35,0
20081001|2008-10-07 10:00,7,40.3,40.3,39.85,39.85,0
20081001|2008-10-07 10:30,7,40.44,40.44,40.4,40.4,0
20081001|2008-10-07 11:30,7,40.01,40.02,39.75,39.9,0
20081001|2008-10-07 12:00,7,39.96,39.96,39.72,39.72,0
20081001|2008-10-07 12:30,7,39.69,39.72,39.23,39.31,0
20081001|2008-10-07 13:00,7,39.4,39.49,39.4,39.49,0
20081001|2008-10-07 15:30,7,39.41,39.41,39.41,39.41,0
20081001|2008-10-08 09:30,8,38.88,38.88,38.51,38.83,0
20081001|2008-10-08 10:30,8,39,39,38.99,38.99,0
20081001|2008-10-08 11:00,8,38.82,38.82,38.82,38.82,0
20081001|2008-10-08 11:30,8,39.24,39.24,39.24,39.24,0
20081001|2008-10-08 12:30,8,39.42,39.71,39.42,39.71,0
20081001|2008-10-08 13:00,8,39.68,39.68,39.68,39.68,0
20081001|2008-10-08 13:30,8,39.4,39.4,39.4,39.4,0
20081001|2008-10-09 09:30,9,40.15,40.15,39.79,39.79,0
20081001|2008-10-09 10:00,9,39.36,39.39,39.36,39.39,0
20081001|2008-10-09 10:30,9,39.42,39.42,39.4,39.4,0
20081001|2008-10-09 11:00,9,39.59,39.59,39.59,39.59,0
20081001|2008-10-09 12:00,9,39.46,39.46,39.46,39.46,0
20081001|2008-10-09 12:30,9,39.61,39.61,39.61,39.61,0
20081001|2008-10-09 13:00,9,39.67,39.67,39.65,39.65,0
20081001|2008-10-09 13:30,9,39.44,39.44,39.44,39.44,0
20081001|2008-10-10 09:30,10,36.95,36.95,36.24,36.67,0
20081001|2008-10-10 10:00,10,36.65,36.83,36.58,36.78,0
20081001|2008-10-10 10:30,10,36.76,36.81,36.43,36.43,0
20081001|2008-10-10 11:00,10,36.4,36.45,36.31,36.4,0
20081001|2008-10-10 11:30,10,36.64,36.95,36.6,36.88,0
20081001|2008-10-10 12:00,10,36.9,36.9,36.78,36.79,0
20081001|2008-10-10 12:30,10,36.79,36.79,36.55,36.6,0
20081001|2008-10-10 13:00,10,36.65,36.65,36.37,36.49,0
20081001|2008-10-10 13:30,10,36.5,36.5,36.5,36.5,0
20081001|2008-10-13 09:30,13,38.15,38.26,38.15,38.26,0
20081001|2008-10-13 10:30,13,38.4,38.4,38.4,38.4,0
20081001|2008-10-13 11:00,13,38.42,38.43,38.42,38.43,0
20081001|2008-10-13 12:00,13,39.05,39.05,39.05,39.05,0
20081001|2008-10-13 13:30,13,38.9,38.9,38.9,38.9,0
20081001|2008-10-14 09:30,14,38.52,38.52,38.52,38.52,0
20081001|2008-10-14 10:00,14,37.95,37.95,37.95,37.95,0
20081001|2008-10-14 10:30,14,38.16,38.16,38.1,38.1,0
20081001|2008-10-14 11:30,14,38.54,38.54,38.54,38.54,0
20081001|2008-10-14 13:30,14,38.4,38.4,38.4,38.4,0
20081201|2008-05-04 18:00,5,58.33,58.4,58.33,58.4,0
20081201|2008-05-04 18:30,5,58.36,58.38,58.33,58.33,0
20081201|2008-05-04 20:00,5,58.55,59.45,58.43,59.27,2
20081201|2008-05-04 20:30,5,59.27,59.27,59.1,59.1,0
20081201|2008-05-04 22:00,5,59.19,59.2,59.09,59.16,0
20081201|2008-05-04 22:30,5,59.25,59.25,59.25,59.25,0
20081201|2008-05-04 23:00,5,59.25,59.25,59.25,59.25,0
20081201|2008-05-04 23:30,5,59.25,59.25,59.25,59.25,0
20081201|2008-05-05 00:30,5,59.25,59.25,59.25,59.25,0
20081201|2008-05-05 03:00,5,59.01,59.01,59.01,59.01,0
20081201|2008-05-05 03:30,5,59.05,59.05,59.05,59.05,0
20081201|2008-05-05 05:00,5,59.05,59.05,59.05,59.05,0
20081201|2008-05-05 05:30,5,59.04,59.04,59.04,59.04,0
20081201|2008-05-05 09:30,5,59.05,59.45,58.6,58.8,0
20081201|2008-05-05 10:00,5,58.73,59.31,58.73,59.11,0
20081201|2008-05-05 10:30,5,59.1,59.1,58.78,58.83,0
20081201|2008-05-05 11:00,5,58.8,58.99,58.62,58.62,0
20081201|2008-05-05 11:30,5,58.83,58.83,58.6,58.72,0
20081201|2008-05-05 12:00,5,58.8,58.83,58.43,58.66,0
20081201|2008-05-05 12:30,5,58.5,58.75,58.37,58.75,0
20081201|2008-05-05 13:00,5,58.87,58.89,58.56,58.56,0
20081201|2008-05-05 13:30,5,58.53,58.53,58.53,58.53,0
20081201|2008-05-05 18:00,6,58.63,58.63,58.5,58.52,0
20081201|2008-05-05 18:30,6,58.58,58.73,58.58,58.73,0
20081201|2008-05-05 20:00,6,59.25,59.25,59.24,59.24,0
20081201|2008-05-05 20:30,6,59.28,59.28,59.28,59.28,0
20081201|2008-05-05 21:00,6,59.28,59.36,59.25,59.28,0
20081201|2008-05-05 22:00,6,59.16,59.2,59.16,59.2,0
20081201|2008-05-05 23:00,6,59,59,59,59,0
20081201|2008-05-06 00:30,6,59.05,59.05,59.05,59.05,0
20081201|2008-05-06 01:00,6,59.1,59.16,59.1,59.16,0
20081201|2008-05-06 01:30,6,59.04,59.04,59.04,59.04,0
20081201|2008-05-06 05:00,6,59.15,59.15,59.15,59.15,0
20081201|2008-05-06 05:30,6,59.15,59.15,59.15,59.15,0
20081201|2008-05-06 09:30,6,59.51,60.34,59.34,60.34,6
20081201|2008-05-06 10:00,6,60.22,60.42,60.12,60.31,0
20081201|2008-05-06 10:30,6,60.33,60.37,60.14,60.31,0
20081201|2008-05-06 11:00,6,60.28,60.33,59.91,60.09,0
20081201|2008-05-06 11:30,6,60.07,60.14,59.63,59.76,0
20081201|2008-05-06 12:00,6,59.82,59.94,59.54,59.69,0
20081201|2008-05-06 12:30,6,59.64,59.78,59.42,59.53,0
20081201|2008-05-06 13:00,6,59.44,59.62,58.83,58.89,1
20081201|2008-05-06 13:30,6,59.03,59.03,59.03,59.03,0
20081201|2008-05-06 18:00,7,58.96,59.05,58.96,59.05,0
20081201|2008-05-06 18:30,7,59.24,59.29,59.24,59.29,0
20081201|2008-05-06 20:00,7,59.39,59.39,59.33,59.33,0
20081201|2008-05-06 21:00,7,59.24,59.24,59.24,59.24,0
20081201|2008-05-06 22:30,7,58.85,58.85,58.75,58.75,0
20081201|2008-05-06 23:00,7,59.13,59.13,59.13,59.13,0
20081201|2008-05-07 01:30,7,58.75,58.75,58.75,58.75,0
20081201|2008-05-07 02:00,7,58.98,58.98,58.98,58.98,0
20081201|2008-05-07 05:30,7,58.91,58.91,58.81,58.91,0
20081201|2008-05-07 06:00,7,58.83,58.83,58.83,58.83,0
20081201|2008-05-07 09:30,7,58.9,59.36,58.79,59.25,0
20081201|2008-05-07 10:00,7,59.17,59.31,59.05,59.29,0
20081201|2008-05-07 10:30,7,59.3,59.6,59.28,59.49,0
20081201|2008-05-07 11:00,7,59.57,59.6,59.49,59.59,0
20081201|2008-05-07 11:30,7,59.5,59.65,59.2,59.58,0
20081201|2008-05-07 12:00,7,59.6,60.44,59.58,60.44,1
20081201|2008-05-07 12:30,7,60.37,60.46,60.23,60.29,0
20081201|2008-05-07 13:00,7,60.37,60.42,60.18,60.29,0
20081201|2008-05-07 13:30,7,60.39,60.39,60.39,60.39,0
20081201|2008-05-07 18:00,8,60.7,61,60.66,60.73,0
20081201|2008-05-07 18:30,8,60.85,60.85,60.71,60.71,0
20081201|2008-05-07 19:30,8,60.96,61,60.96,61,0
20081201|2008-05-07 20:00,8,60.85,60.87,60.64,60.64,0
20081201|2008-05-07 21:00,8,60.39,60.39,60.39,60.39,0
20081201|2008-05-07 21:30,8,60,60,59.7,59.7,0
20081201|2008-05-07 22:00,8,59.76,59.85,59.72,59.79,0
20081201|2008-05-07 22:30,8,59.83,59.83,59.8,59.8,0
20081201|2008-05-07 23:00,8,60.3,60.36,60.3,60.36,0
20081201|2008-05-08 00:00,8,59.89,59.89,59.89,59.89,0
20081201|2008-05-08 00:30,8,59.89,59.89,59.89,59.89,0
20081201|2008-05-08 01:00,8,59.97,59.97,59.96,59.96,0
20081201|2008-05-08 02:00,8,59.99,59.99,59.9,59.91,0
20081201|2008-05-08 04:00,8,60.05,60.05,60.05,60.05,0
20081201|2008-05-08 04:30,8,60.17,60.17,60.17,60.17,0
20081201|2008-05-08 05:00,8,60.22,60.22,60.22,60.22,0
20081201|2008-05-08 05:30,8,60.22,60.22,60.21,60.21,0
20081201|2008-05-08 09:30,8,60.3,60.81,60.19,60.52,1
20081201|2008-05-08 10:00,8,60.5,60.8,60.34,60.54,1
20081201|2008-05-08 10:30,8,60.54,60.71,60.5,60.7,0
20081201|2008-05-08 11:00,8,60.65,60.72,60.6,60.63,0
20081201|2008-05-08 11:30,8,60.63,60.75,60.6,60.75,0
20081201|2008-05-08 12:00,8,60.73,60.91,60.73,60.91,1
20081201|2008-05-08 12:30,8,60.91,60.92,60.5,60.51,2
20081201|2008-05-08 13:00,8,60.45,60.85,60.38,60.74,0
20081201|2008-05-08 13:30,8,60.84,60.84,60.84,60.84,0
20081201|2008-05-08 18:00,9,60.81,60.85,60.57,60.76,0
20081201|2008-05-08 18:30,9,60.76,60.76,60.72,60.72,0
20081201|2008-05-08 19:00,9,60.77,60.85,60.77,60.85,0
20081201|2008-05-08 19:30,9,60.85,60.85,60.85,60.85,0
20081201|2008-05-08 20:00,9,60.72,60.72,60.5,60.55,0
20081201|2008-05-08 21:00,9,60.48,60.48,60.48,60.48,0
20081201|2008-05-08 21:30,9,60.36,60.36,60.36,60.36,0
20081201|2008-05-08 22:00,9,60.49,60.49,60.49,60.49,0
20081201|2008-05-08 23:00,9,60.55,60.55,60.55,60.55,0
20081201|2008-05-08 23:30,9,60.61,60.61,60.61,60.61,0
20081201|2008-05-09 00:00,9,60.61,60.61,60.61,60.61,0
20081201|2008-05-09 01:00,9,60.69,60.69,60.69,60.69,0
20081201|2008-05-09 03:00,9,60.87,60.92,60.79,60.92,0
20081201|2008-05-09 03:30,9,61,61,61,61,0
20081201|2008-05-09 04:00,9,60.99,60.99,60.96,60.96,0
20081201|2008-05-09 04:30,9,60.98,61.02,60.97,61.02,0
20081201|2008-05-09 05:00,9,61.11,61.21,61.11,61.21,0
20081201|2008-05-09 05:30,9,61.1,61.23,61.1,61.19,0
20081201|2008-05-09 09:30,9,62,63.2,62,62.78,21
20081201|2008-05-09 10:00,9,62.72,62.87,62.41,62.55,2
20081201|2008-05-09 10:30,9,62.51,62.84,62.36,62.74,1
20081201|2008-05-09 11:00,9,62.67,62.94,62.63,62.7,0
20081201|2008-05-09 11:30,9,62.75,62.97,62.72,62.9,0
20081201|2008-05-09 12:00,9,62.94,63.34,62.88,63.24,0
20081201|2008-05-09 12:30,9,63.13,63.19,62.75,62.91,0
20081201|2008-05-09 13:00,9,62.86,63.34,62.86,63.33,0
20081201|2008-05-09 13:30,9,63.34,63.34,63.34,63.34,0
20081201|2008-05-11 18:00,12,63.9,63.9,63.83,63.9,0
20081201|2008-05-11 18:30,12,63.9,63.9,63.9,63.9,0
20081201|2008-05-11 19:00,12,63.9,64,63.9,64,0
20081201|2008-05-11 19:30,12,63.89,63.89,63.89,63.89,0
20081201|2008-05-11 20:30,12,63.94,63.97,63.94,63.97,0
20081201|2008-05-11 21:30,12,64,64,63.94,63.94,0
20081201|2008-05-11 22:00,12,63.81,63.82,63.81,63.82,0
20081201|2008-05-12 00:00,12,63.62,63.62,63.62,63.62,0
20081201|2008-05-12 00:30,12,63.49,63.49,63.48,63.48,0
20081201|2008-05-12 01:00,12,63.52,63.53,63.52,63.53,0
20081201|2008-05-12 01:30,12,63.53,63.58,63.53,63.58,0
20081201|2008-05-12 02:00,12,63.43,63.43,63.36,63.36,0
20081201|2008-05-12 03:00,12,63.53,63.53,63.5,63.5,0
20081201|2008-05-12 03:30,12,63.55,63.55,63.55,63.55,0
20081201|2008-05-12 04:00,12,63.47,63.47,63.45,63.45,0
20081201|2008-05-12 04:30,12,63.45,63.6,63.45,63.6,0
20081201|2008-05-12 05:00,12,63.6,63.65,63.6,63.65,0
20081201|2008-05-12 05:30,12,63.65,63.65,63.65,63.65,0
20081201|2008-05-12 09:30,12,63.69,63.9,63.25,63.63,0
20081201|2008-05-12 10:00,12,63.55,63.67,63.3,63.45,0
20081201|2008-05-12 10:30,12,63.42,63.43,63.27,63.28,1
20081201|2008-05-12 11:00,12,63.27,63.3,62.92,63.08,1
20081201|2008-05-12 11:30,12,63.02,63.17,62.97,63,0
20081201|2008-05-12 12:00,12,62.96,62.96,62.62,62.69,0
20081201|2008-05-12 12:30,12,62.62,62.91,62.56,62.77,0
20081201|2008-05-12 13:00,12,62.73,62.76,62.47,62.6,0
20081201|2008-05-12 13:30,12,62.67,62.67,62.67,62.67,0
20081201|2008-05-12 18:00,13,62.48,62.55,62.38,62.38,0
20081201|2008-05-12 18:30,13,62.42,62.43,62.42,62.43,0
20081201|2008-05-12 19:00,13,62.26,62.26,62.26,62.26,0
20081201|2008-05-12 20:30,13,62.5,62.54,62.5,62.54,0
20081201|2008-05-12 21:00,13,62.61,62.68,62.58,62.68,0
20081201|2008-05-12 21:30,13,62.73,62.73,62.68,62.68,0
20081201|2008-05-12 23:00,13,62.65,62.65,62.65,62.65,0
20081201|2008-05-12 23:30,13,62.72,62.72,62.68,62.68,0
20081201|2008-05-13 01:00,13,62.64,62.64,62.64,62.64,0
20081201|2008-05-13 02:30,13,62.82,62.82,62.82,62.82,0
20081201|2008-05-13 05:30,13,62.72,62.77,62.72,62.77,0
20081201|2008-05-13 09:30,13,62.5,63.32,62.49,63.2,1
20081201|2008-05-13 10:00,13,63.2,63.43,62.95,63.41,0
20081201|2008-05-13 10:30,13,63.41,63.75,63.29,63.34,0
20081201|2008-05-13 11:00,13,63.35,63.4,63.03,63.15,1
20081201|2008-05-13 11:30,13,63.09,63.25,63.04,63.15,0
20081201|2008-05-13 12:00,13,63.15,63.2,62.98,63.07,0
20081201|2008-05-13 12:30,13,63.08,63.35,63.08,63.3,0
20081201|2008-05-13 13:00,13,63.32,63.67,63.3,63.53,0
20081201|2008-05-13 13:30,13,63.57,63.57,63.57,63.57,0
20081201|2008-05-13 18:00,14,63.52,63.56,63.2,63.28,0
20081201|2008-05-13 20:30,14,63.56,63.56,63.56,63.56,0
20081201|2008-05-13 21:00,14,63.52,63.52,63.49,63.49,0
20081201|2008-05-13 21:30,14,63.56,63.56,63.56,63.56,0
20081201|2008-05-13 22:00,14,63.57,63.6,63.57,63.6,0
20081201|2008-05-13 22:30,14,63.68,63.68,63.68,63.68,0
20081201|2008-05-14 00:30,14,63.6,63.6,63.6,63.6,0
20081201|2008-05-14 01:30,14,63.86,63.86,63.86,63.86,0
20081201|2008-05-14 02:00,14,63.95,63.95,63.95,63.95,0
20081201|2008-05-14 03:00,14,64,64,64,64,0
20081201|2008-05-14 03:30,14,63.58,63.58,63.58,63.58,0
20081201|2008-05-14 05:00,14,63.44,63.44,63.44,63.44,0
20081201|2008-05-14 05:30,14,63.44,63.44,63.25,63.25,0
20081201|2008-05-14 09:30,14,63.44,63.53,62.79,63,0
20081201|2008-05-14 10:00,14,63.04,63.4,63.04,63.35,0
20081201|2008-05-14 10:30,14,63.3,63.4,63.15,63.23,1
20081201|2008-05-14 11:00,14,63.23,63.25,62.99,63.09,0
20081201|2008-05-14 11:30,14,63.07,63.16,62.89,62.91,0
20081201|2008-05-14 12:00,14,62.91,63.13,62.85,63.08,0
20081201|2008-05-14 12:30,14,63.09,63.13,62.92,62.92,0
20081201|2008-05-14 13:00,14,62.96,63.08,62.88,63.08,0
20081201|2008-05-14 13:30,14,63,63,63,63,0
20081201|2008-05-14 18:00,15,62.8,62.8,62.8,62.8,0
20081201|2008-05-14 18:30,15,62.8,62.8,62.62,62.62,0
20081201|2008-05-14 20:00,15,63.01,63.01,63.01,63.01,0
20081201|2008-05-14 20:30,15,62.92,62.92,62.89,62.9,0
20081201|2008-05-14 21:30,15,62.76,62.76,62.7,62.7,0
20081201|2008-05-14 22:00,15,62.58,62.58,62.5,62.53,0
20081201|2008-05-14 22:30,15,62.5,62.5,62.5,62.5,0
20081201|2008-05-14 23:00,15,62.5,62.5,62.48,62.48,0
20081201|2008-05-14 23:30,15,62.3,62.3,62.2,62.2,0
20081201|2008-05-15 00:30,15,62.3,62.3,62.3,62.3,0
20081201|2008-05-15 01:00,15,62.3,62.3,62.3,62.3,0
20081201|2008-05-15 01:30,15,62.3,62.48,62.3,62.48,0
20081201|2008-05-15 02:30,15,62.54,62.7,62.54,62.7,0
20081201|2008-05-15 03:00,15,62.63,62.63,62.62,62.62,0
20081201|2008-05-15 03:30,15,62.55,62.55,62.55,62.55,0
20081201|2008-05-15 04:00,15,62.61,62.61,62.61,62.61,0
20081201|2008-05-15 05:00,15,62.58,62.58,62.58,62.58,0
20081201|2008-05-15 09:30,15,62.62,63.27,62.58,63.19,0
20081201|2008-05-15 10:00,15,63.12,63.21,62.98,63.09,0
20081201|2008-05-15 10:30,15,63.1,63.16,62.58,62.65,0
20081201|2008-05-15 11:00,15,62.64,63,61.55,61.6,0
20081201|2008-05-15 11:30,15,61.63,61.63,60.56,60.95,1
20081201|2008-05-15 12:00,15,60.95,61.01,60.68,60.85,0
20081201|2008-05-15 12:30,15,60.8,61.74,60.71,61.45,0
20081201|2008-05-15 13:00,15,61.38,61.7,61.31,61.65,0
20081201|2008-05-15 13:30,15,61.59,61.59,61.59,61.59,0
20081201|2008-05-15 18:00,16,61.97,62.2,61.91,62,0
20081201|2008-05-15 18:30,16,62.08,62.27,62.08,62.27,0
20081201|2008-05-15 20:30,16,62.23,62.23,62.23,62.23,0
20081201|2008-05-15 21:00,16,62.24,62.24,62,62,0
20081201|2008-05-15 21:30,16,62.3,62.3,62.3,62.3,0
20081201|2008-05-15 22:00,16,62.2,62.2,62.1,62.2,0
20081201|2008-05-15 22:30,16,62.11,62.11,62.11,62.11,0
20081201|2008-05-15 23:30,16,62.11,62.11,62.11,62.11,0
20081201|2008-05-16 00:00,16,62.11,62.11,62.11,62.11,0
20081201|2008-05-16 01:00,16,62.09,62.09,62.09,62.09,0
20081201|2008-05-16 02:00,16,62.09,62.09,62.09,62.09,0
20081201|2008-05-16 03:30,16,62.1,62.1,62.1,62.1,0
20081201|2008-05-16 04:00,16,62.2,62.4,62.2,62.4,0
20081201|2008-05-16 04:30,16,62.39,62.39,62.39,62.39,0
20081201|2008-05-16 09:30,16,61.92,64,61.92,63.78,2
20081201|2008-05-16 10:00,16,63.8,63.85,63.58,63.75,2
20081201|2008-05-16 10:30,16,63.75,63.81,63.49,63.59,0
20081201|2008-05-16 11:00,16,63.59,63.59,63.37,63.51,0
20081201|2008-05-16 11:30,16,63.53,63.58,63.19,63.19,0
20081201|2008-05-16 12:00,16,63.15,63.35,62.88,62.92,0
20081201|2008-05-16 12:30,16,63.18,63.5,62.94,63.5,0
20081201|2008-05-16 13:00,16,63.39,63.7,63.3,63.43,1
20081201|2008-05-16 13:30,16,63.37,63.37,63.37,63.37,0
20081201|2008-05-18 18:00,19,63.05,63.1,62.9,62.95,0
20081201|2008-05-18 18:30,19,62.93,62.93,62.59,62.71,0
20081201|2008-05-18 19:00,19,62.71,62.85,62.7,62.85,0
20081201|2008-05-18 19:30,19,63.09,63.27,63.09,63.27,0
20081201|2008-05-18 20:00,19,62.95,62.95,62.95,62.95,0
20081201|2008-05-18 20:30,19,62.91,62.91,62.91,62.91,0
20081201|2008-05-18 21:00,19,62.9,62.9,62.81,62.81,0
20081201|2008-05-18 21:30,19,62.7,62.7,62.7,62.7,0
20081201|2008-05-19 02:00,19,62.59,62.59,62.59,62.59,0
20081201|2008-05-19 02:30,19,62.7,62.9,62.7,62.9,0
20081201|2008-05-19 03:30,19,62.83,62.83,62.83,62.83,0
20081201|2008-05-19 05:30,19,62.8,62.8,62.8,62.8,0
20081201|2008-05-19 09:30,19,62.9,62.9,61.14,61.8,4
20081201|2008-05-19 10:00,19,61.84,61.85,61.54,61.71,0
20081201|2008-05-19 10:30,19,61.68,61.7,61.54,61.57,0
20081201|2008-05-19 11:00,19,61.59,61.8,61.55,61.77,0
20081201|2008-05-19 11:30,19,61.77,61.8,61.68,61.72,0
20081201|2008-05-19 12:00,19,61.77,62,61.77,62,0
20081201|2008-05-19 12:30,19,61.99,62.31,61.92,62.1,0
20081201|2008-05-19 13:00,19,62.1,62.27,61.78,61.81,0
20081201|2008-05-19 13:30,19,61.76,61.76,61.76,61.76,0
20081201|2008-05-19 18:30,20,61.75,61.75,61.7,61.7,0
20081201|2008-05-19 20:00,20,61.7,61.7,61.58,61.58,2
20081201|2008-05-19 20:30,20,61.58,61.58,61.48,61.48,0
20081201|2008-05-19 21:00,20,61.37,61.37,61.37,61.37,0
20081201|2008-05-19 21:30,20,61.43,61.43,61.43,61.43,0
20081201|2008-05-19 22:00,20,61.76,61.92,61.76,61.89,0
20081201|2008-05-19 22:30,20,61.85,61.85,61.64,61.64,0
20081201|2008-05-20 01:00,20,61.76,61.77,61.76,61.77,0
20081201|2008-05-20 01:30,20,61.74,61.74,61.74,61.74,0
20081201|2008-05-20 02:00,20,61.62,61.62,61.62,61.62,0
20081201|2008-05-20 03:00,20,61.76,61.76,61.76,61.76,0
20081201|2008-05-20 04:30,20,61.92,62.02,61.92,62.02,0
20081201|2008-05-20 05:00,20,62.02,62.02,62.02,62.02,0
20081201|2008-05-20 05:30,20,61.98,62,61.98,61.98,0
20081201|2008-05-20 09:30,20,62.32,63.55,62.32,63.4,1
20081201|2008-05-20 10:00,20,63.43,63.5,62.92,62.95,0
20081201|2008-05-20 10:30,20,62.84,63.2,62.75,63.18,0
20081201|2008-05-20 11:00,20,63.18,63.19,63.02,63.12,0
20081201|2008-05-20 11:30,20,63.13,63.18,63.04,63.18,0
20081201|2008-05-20 12:00,20,63.2,63.33,63.09,63.13,0
20081201|2008-05-20 12:30,20,63.03,63.09,62.46,62.68,0
20081201|2008-05-20 13:00,20,62.69,62.84,62.45,62.61,1
20081201|2008-05-20 13:30,20,62.56,62.56,62.56,62.56,0
20081201|2008-05-20 18:00,21,62.3,62.42,62.3,62.39,0
20081201|2008-05-20 18:30,21,62.3,62.3,62.3,62.3,0
20081201|2008-05-20 19:00,21,62.37,62.37,62.37,62.37,0
20081201|2008-05-20 20:00,21,62.26,62.26,62.24,62.24,0
20081201|2008-05-20 21:00,21,62.24,62.31,62.24,62.31,0
20081201|2008-05-20 21:30,21,62.13,62.21,62.04,62.21,0
20081201|2008-05-20 23:00,21,62.39,62.42,62.39,62.42,0
20081201|2008-05-21 00:00,21,62.45,62.45,62.45,62.45,0
20081201|2008-05-21 01:00,21,62.27,62.27,62.27,62.27,0
20081201|2008-05-21 02:00,21,62.45,62.45,62.45,62.45,0
20081201|2008-05-21 03:30,21,62.3,62.3,62.3,62.3,0
20081201|2008-05-21 04:00,21,62.5,62.55,62.48,62.48,0
20081201|2008-05-21 04:30,21,62.61,62.73,62.61,62.73,0
20081201|2008-05-21 09:30,21,62.61,63.29,62.56,63.11,3
20081201|2008-05-21 10:00,21,63.29,63.66,63.29,63.54,1
20081201|2008-05-21 10:30,21,63.54,64.77,63.53,64.64,7
20081201|2008-05-21 11:00,21,64.64,64.76,64.54,64.73,0
20081201|2008-05-21 11:30,21,64.69,64.96,64.63,64.9,0
20081201|2008-05-21 12:00,21,64.95,65,64.44,64.7,0
20081201|2008-05-21 12:30,21,64.85,65.05,64.68,64.99,0
20081201|2008-05-21 13:00,21,64.91,64.91,64.59,64.76,1
20081201|2008-05-21 13:30,21,64.77,64.77,64.77,64.77,0
20081201|2008-05-21 18:00,22,65,65,64.75,64.89,0
20081201|2008-05-21 18:30,22,64.9,64.94,64.9,64.94,0
20081201|2008-05-21 19:30,22,64.9,64.9,64.9,64.9,0
20081201|2008-05-21 20:00,22,64.93,65.2,64.92,65.2,0
20081201|2008-05-21 20:30,22,65.1,65.1,64.81,64.81,0
20081201|2008-05-21 21:00,22,64.86,64.86,64.77,64.77,0
20081201|2008-05-21 21:30,22,64.81,64.81,64.71,64.71,0
20081201|2008-05-21 22:30,22,64.75,64.75,64.75,64.75,0
20081201|2008-05-22 01:00,22,64.99,64.99,64.96,64.96,0
20081201|2008-05-22 01:30,22,64.88,65.18,64.88,65.18,0
20081201|2008-05-22 02:00,22,65.05,65.05,65.01,65.01,0
20081201|2008-05-22 02:30,22,64.95,64.99,64.95,64.99,0
20081201|2008-05-22 03:00,22,64.98,65,64.94,65,0
20081201|2008-05-22 03:30,22,65.01,65.05,64.92,65.05,0
20081201|2008-05-22 04:00,22,65.04,65.04,65.04,65.04,0
20081201|2008-05-22 04:30,22,65.01,65.01,65.01,65.01,0
20081201|2008-05-22 05:00,22,65.04,65.11,65.04,65.1,0
20081201|2008-05-22 05:30,22,65.09,65.09,65.04,65.04,0
20081201|2008-05-22 09:30,22,64.8,64.8,63.76,64.26,2
20081201|2008-05-22 10:00,22,64.28,64.55,64.02,64.08,0
20081201|2008-05-22 10:30,22,64.02,64.2,63.96,63.99,2
20081201|2008-05-22 11:00,22,63.97,64.19,63.9,63.96,0
20081201|2008-05-22 11:30,22,63.95,64,62.3,63,7
20081201|2008-05-22 12:00,22,62.99,63.7,62.99,63.39,0
20081201|2008-05-22 12:30,22,63.41,64.05,63.09,63.35,2
20081201|2008-05-22 13:00,22,63.42,63.42,62.87,63.07,2
20081201|2008-05-22 13:30,22,63.32,63.32,63.32,63.32,0
20081201|2008-05-22 21:30,23,63.61,63.61,63.61,63.61,0
20081201|2008-05-22 22:00,23,63.74,63.74,63.74,63.74,0
20081201|2008-05-22 22:30,23,63.74,63.75,63.74,63.75,0
20081201|2008-05-22 23:00,23,63.71,63.71,63.71,63.71,0
20081201|2008-05-22 23:30,23,63.73,63.73,63.73,63.73,0
20081201|2008-05-23 01:30,23,63.76,63.82,63.76,63.82,0
20081201|2008-05-23 02:00,23,63.82,63.99,63.82,63.99,0
20081201|2008-05-23 03:30,23,64.07,64.12,64.07,64.12,0
20081201|2008-05-23 04:00,23,64.27,64.43,64.24,64.43,0
20081201|2008-05-23 05:30,23,64.24,64.24,64.24,64.24,0
20081201|2008-05-23 09:30,23,64,65.68,64,65.68,9
20081201|2008-05-23 10:00,23,65.7,65.77,65.26,65.33,10
20081201|2008-05-23 10:30,23,65.33,65.51,64.99,65.29,4
20081201|2008-05-23 11:00,23,65.13,65.37,65.13,65.35,0
20081201|2008-05-23 11:30,23,65.33,65.33,65.2,65.2,0
20081201|2008-05-23 12:00,23,65.23,65.34,64.86,64.9,2
20081201|2008-05-23 12:30,23,64.85,65.18,64.85,64.89,0
20081201|2008-05-23 13:00,23,64.88,65.32,64.65,65.2,2
20081201|2008-05-23 13:30,23,65.06,65.06,65.06,65.06,0
20081201|2008-05-26 18:00,27,65.8,65.98,65.39,65.74,0
20081201|2008-05-26 18:30,27,65.71,65.71,65.71,65.71,0
20081201|2008-05-26 19:00,27,65.6,65.72,65.6,65.72,0
20081201|2008-05-26 20:00,27,65.85,65.85,65.82,65.82,0
20081201|2008-05-26 20:30,27,65.75,65.75,65.75,65.75,0
20081201|2008-05-26 21:00,27,65.75,65.75,65.7,65.7,0
20081201|2008-05-26 21:30,27,65.7,65.93,65.7,65.93,0
20081201|2008-05-26 22:00,27,65.9,66.07,65.9,66.07,0
20081201|2008-05-26 23:00,27,66.06,66.07,66.06,66.07,0
20081201|2008-05-27 00:00,27,66.16,66.17,66.16,66.17,0
20081201|2008-05-27 00:30,27,66.22,66.22,66.2,66.2,0
20081201|2008-05-27 01:00,27,66.2,66.22,66.2,66.22,0
20081201|2008-05-27 01:30,27,66.25,66.25,66.25,66.25,0
20081201|2008-05-27 02:00,27,66.2,66.2,66.2,66.2,0
20081201|2008-05-27 04:00,27,66.2,66.2,66.2,66.2,0
20081201|2008-05-27 05:00,27,66.24,66.28,66.24,66.28,0
20081201|2008-05-27 05:30,27,66.3,66.3,66.3,66.3,0
20081201|2008-05-27 09:30,27,65.45,65.82,64.68,64.9,1
20081201|2008-05-27 10:00,27,64.85,65.33,64.65,65.23,2
20081201|2008-05-27 10:30,27,65.26,65.26,64.71,64.8,0
20081201|2008-05-27 11:00,27,64.85,65.14,64.62,64.78,1
20081201|2008-05-27 11:30,27,64.81,65.02,64.35,64.7,0
20081201|2008-05-27 12:00,27,64.7,64.77,64.53,64.71,0
20081201|2008-05-27 12:30,27,64.62,64.71,64.14,64.15,0
20081201|2008-05-27 13:00,27,64.12,64.25,63.05,63.69,1
20081201|2008-05-27 13:30,27,63.77,63.77,63.77,63.77,0
20081201|2008-05-27 18:00,28,63.36,63.36,63.18,63.24,0
20081201|2008-05-27 18:30,28,63.27,63.27,63.27,63.27,0
20081201|2008-05-27 19:00,28,63.41,63.52,63.41,63.52,0
20081201|2008-05-27 19:30,28,63.68,63.68,63.68,63.68,0
20081201|2008-05-27 20:30,28,64.26,64.26,64.26,64.26,0
20081201|2008-05-27 21:30,28,64.25,64.25,64.25,64.25,0
20081201|2008-05-27 22:00,28,64.23,64.23,64.23,64.23,0
20081201|2008-05-27 23:00,28,64.25,64.25,64.25,64.25,0
20081201|2008-05-28 00:00,28,64.2,64.2,64.2,64.2,0
20081201|2008-05-28 00:30,28,64.1,64.1,64.1,64.1,0
20081201|2008-05-28 02:00,28,64.23,64.23,64.23,64.23,0
20081201|2008-05-28 02:30,28,64.26,64.26,64.21,64.25,0
20081201|2008-05-28 03:00,28,64.03,64.03,63.69,63.69,0
20081201|2008-05-28 03:30,28,63.75,63.77,63.75,63.76,0
20081201|2008-05-28 09:30,28,63.75,64.45,63.7,63.73,0
20081201|2008-05-28 10:00,28,63.56,63.87,63.45,63.87,0
20081201|2008-05-28 10:30,28,63.79,63.93,63.57,63.65,0
20081201|2008-05-28 11:00,28,63.7,63.89,63.66,63.85,0
20081201|2008-05-28 11:30,28,63.89,64.45,63.88,64.29,0
20081201|2008-05-28 12:00,28,64.32,64.69,64.08,64.08,0
20081201|2008-05-28 12:30,28,63.99,64.43,63.87,64.06,0
20081201|2008-05-28 13:00,28,64.08,64.33,64.04,64.2,0
20081201|2008-05-28 13:30,28,64.21,64.21,64.21,64.21,0
20081201|2008-05-28 18:00,29,63.95,63.95,63.59,63.69,0
20081201|2008-05-28 18:30,29,63.8,63.85,63.8,63.85,0
20081201|2008-05-28 19:00,29,63.69,63.69,63.69,63.69,0
20081201|2008-05-28 19:30,29,63.6,63.6,63.6,63.6,0
20081201|2008-05-28 20:00,29,63.7,63.7,63.7,63.7,0
20081201|2008-05-28 20:30,29,63.96,63.96,63.96,63.96,0
20081201|2008-05-28 21:00,29,64.1,64.1,63.96,63.96,0
20081201|2008-05-28 22:00,29,64.1,64.1,63.93,64.1,0
20081201|2008-05-29 00:30,29,63.95,63.95,63.95,63.95,0
20081201|2008-05-29 01:00,29,64,64,64,64,0
20081201|2008-05-29 02:00,29,63.83,63.84,63.83,63.84,0
20081201|2008-05-29 02:30,29,63.75,63.75,63.66,63.66,0
20081201|2008-05-29 03:00,29,63.57,63.66,63.57,63.58,0
20081201|2008-05-29 03:30,29,63.8,63.9,63.8,63.9,0
20081201|2008-05-29 05:30,29,63.58,63.58,63.58,63.58,0
20081201|2008-05-29 09:30,29,63.35,64.32,63.25,63.37,5
20081201|2008-05-29 10:00,29,63.4,63.62,62.75,62.88,0
20081201|2008-05-29 10:30,29,62.8,62.83,61.93,62.33,3
20081201|2008-05-29 11:00,29,62.4,62.45,62.13,62.19,1
20081201|2008-05-29 11:30,29,62.21,62.3,61.95,62.03,3
20081201|2008-05-29 12:00,29,62.07,62.43,61.71,62.32,5
20081201|2008-05-29 12:30,29,62.34,62.44,62.09,62.42,0
20081201|2008-05-29 13:00,29,62.35,62.35,61.94,61.94,0
20081201|2008-05-29 13:30,29,61.88,61.88,61.88,61.88,0
20081201|2008-05-29 18:00,30,62.14,62.14,62.14,62.14,0
20081201|2008-05-29 18:30,30,62.21,62.21,62.21,62.21,0
20081201|2008-05-29 19:00,30,62.12,62.12,62.03,62.03,0
20081201|2008-05-29 20:00,30,61.79,61.79,61.78,61.79,0
20081201|2008-05-29 20:30,30,61.79,61.79,61.79,61.79,0
20081201|2008-05-29 22:00,30,61.51,61.51,61.51,61.51,0
20081201|2008-05-29 22:30,30,61.48,61.48,61.48,61.48,0
20081201|2008-05-29 23:00,30,61.6,61.61,61.6,61.61,0
20081201|2008-05-30 00:00,30,61.78,61.78,61.78,61.78,0
20081201|2008-05-30 01:00,30,61.89,61.89,61.89,61.89,0
20081201|2008-05-30 02:30,30,61.58,61.64,61.54,61.64,0
20081201|2008-05-30 03:30,30,61.68,61.68,61.64,61.68,0
20081201|2008-05-30 04:30,30,61.64,61.64,61.64,61.64,0
20081201|2008-05-30 05:00,30,61.4,61.4,61.17,61.17,0
20081201|2008-05-30 05:30,30,61.51,61.51,61.51,61.51,0
20081201|2008-05-30 09:30,30,61.48,62.4,61.31,62.24,5
20081201|2008-05-30 10:00,30,62.1,62.23,61.89,62.1,0
20081201|2008-05-30 10:30,30,62.17,62.6,62.15,62.28,0
20081201|2008-05-30 11:00,30,62.33,62.71,62.33,62.47,0
20081201|2008-05-30 11:30,30,62.4,62.59,62.28,62.41,2
20081201|2008-05-30 12:00,30,62.41,62.72,62.35,62.41,2
20081201|2008-05-30 12:30,30,62.46,62.92,62.46,62.8,0
20081201|2008-05-30 13:00,30,62.8,62.88,62.55,62.8,2
20081201|2008-05-30 13:30,30,62.91,62.91,62.91,62.91,0
20081201|2008-06-01 18:00,2,62.55,62.86,62.55,62.86,0
20081201|2008-06-01 19:00,2,62.87,62.87,62.87,62.87,0
20081201|2008-06-01 19:30,2,62.89,62.89,62.87,62.87,0
20081201|2008-06-01 21:00,2,63.07,63.07,62.89,62.89,0
20081201|2008-06-01 21:30,2,62.8,62.8,62.8,62.8,0
20081201|2008-06-01 22:00,2,62.7,62.7,62.57,62.57,0
20081201|2008-06-02 00:00,2,62.73,62.82,62.73,62.82,0
20081201|2008-06-02 00:30,2,62.69,62.69,62.68,62.68,0
20081201|2008-06-02 01:00,2,62.68,62.68,62.68,62.68,0
20081201|2008-06-02 01:30,2,62.48,62.48,62.48,62.48,0
20081201|2008-06-02 02:30,2,62.43,62.45,62.43,62.45,0
20081201|2008-06-02 03:00,2,62.42,62.44,62.32,62.32,0
20081201|2008-06-02 03:30,2,62.44,62.46,62.44,62.46,0
20081201|2008-06-02 04:00,2,62.46,62.63,62.37,62.63,0
20081201|2008-06-02 05:00,2,62.53,62.56,62.5,62.56,0
20081201|2008-06-02 05:30,2,62.56,62.62,62.45,62.55,0
20081201|2008-06-02 09:30,2,62.86,63.43,62.62,63.38,3
20081201|2008-06-02 10:00,2,63.33,63.75,63.26,63.38,3
20081201|2008-06-02 10:30,2,63.43,63.73,63.4,63.63,0
20081201|2008-06-02 11:00,2,63.55,63.55,62.93,63.06,0
20081201|2008-06-02 11:30,2,63.02,63.23,63.02,63.05,0
20081201|2008-06-02 12:00,2,63.19,63.4,63.19,63.4,0
20081201|2008-06-02 12:30,2,63.42,63.43,63.05,63.06,0
20081201|2008-06-02 13:00,2,63.04,63.42,62.96,63.42,1
20081201|2008-06-02 13:30,2,63.35,63.35,63.35,63.35,0
20081201|2008-06-02 18:00,3,63.35,63.35,62.9,62.9,0
20081201|2008-06-02 18:30,3,62.82,62.92,62.82,62.92,0
20081201|2008-06-02 19:00,3,62.91,62.91,62.91,62.91,0
20081201|2008-06-02 20:00,3,62.86,62.86,62.86,62.86,0
20081201|2008-06-02 21:30,3,62.95,62.98,62.95,62.98,0
20081201|2008-06-02 22:00,3,63.02,63.35,63.02,63.27,0
20081201|2008-06-02 22:30,3,63.35,63.35,63.27,63.27,0
20081201|2008-06-02 23:00,3,63.35,63.35,63.35,63.35,0
20081201|2008-06-02 23:30,3,63.35,63.35,63.35,63.35,0
20081201|2008-06-03 00:00,3,63.27,63.27,63.27,63.27,0
20081201|2008-06-03 00:30,3,63.27,63.3,63.27,63.3,0
20081201|2008-06-03 01:00,3,63.3,63.3,63.3,63.3,0
20081201|2008-06-03 03:30,3,63.17,63.17,63.17,63.17,0
20081201|2008-06-03 04:30,3,63.29,63.35,63.26,63.35,0
20081201|2008-06-03 09:30,3,62.93,63.59,62.93,63.39,1
20081201|2008-06-03 10:00,3,63.39,63.53,63.16,63.46,1
20081201|2008-06-03 10:30,3,63.57,63.7,63.35,63.47,0
20081201|2008-06-03 11:00,3,63.45,63.69,63.44,63.47,0
20081201|2008-06-03 11:30,3,63.52,63.6,63.31,63.42,0
20081201|2008-06-03 12:00,3,63.34,63.39,63.09,63.22,0
20081201|2008-06-03 12:30,3,63.25,63.27,62.38,62.44,1
20081201|2008-06-03 13:00,3,62.38,62.64,62.16,62.46,1
20081201|2008-06-03 13:30,3,62.7,62.7,62.7,62.7,0
20081201|2008-06-03 18:00,4,62.48,62.52,62.23,62.23,0
20081201|2008-06-03 18:30,4,62.5,62.67,62.5,62.67,0
20081201|2008-06-03 19:30,4,62.52,62.52,62.48,62.48,0
20081201|2008-06-03 20:00,4,62.56,62.57,62.48,62.48,0
20081201|2008-06-03 23:00,4,62.59,62.59,62.59,62.59,0
20081201|2008-06-03 23:30,4,62.59,62.59,62.59,62.59,0
20081201|2008-06-04 00:00,4,62.59,62.59,62.59,62.59,0
20081201|2008-06-04 00:30,4,62.43,62.43,62.43,62.43,0
20081201|2008-06-04 01:00,4,62.47,62.47,62.45,62.45,0
20081201|2008-06-04 01:30,4,62.44,62.44,62.4,62.4,0
20081201|2008-06-04 02:00,4,62.42,62.42,62.42,62.42,0
20081201|2008-06-04 03:00,4,62.12,62.13,62.12,62.13,0
20081201|2008-06-04 03:30,4,62.11,62.2,62.11,62.2,0
20081201|2008-06-04 04:30,4,62.27,62.27,62.06,62.15,0
20081201|2008-06-04 05:00,4,62.15,62.17,62.15,62.17,0
20081201|2008-06-04 05:30,4,62.22,62.24,62.05,62.24,0
20081201|2008-06-04 06:00,4,62.15,62.24,62.15,62.24,0
20081201|2008-06-04 09:30,4,62.24,62.56,61.76,62.14,2
20081201|2008-06-04 10:00,4,62.13,62.19,61.94,62.18,0
20081201|2008-06-04 10:30,4,62.19,62.48,62.15,62.48,1
20081201|2008-06-04 11:00,4,62.45,62.7,62.24,62.5,0
20081201|2008-06-04 11:30,4,62.51,62.51,62.23,62.34,0
20081201|2008-06-04 12:00,4,62.38,62.4,62.13,62.15,0
20081201|2008-06-04 12:30,4,62.16,62.36,62.16,62.27,0
20081201|2008-06-04 13:00,4,62.19,62.32,62,62.3,7
20081201|2008-06-04 13:30,4,62.15,62.15,62.15,62.15,0
20081201|2008-06-04 18:00,5,62.43,62.68,62.25,62.45,0
20081201|2008-06-04 18:30,5,62.47,62.51,62.42,62.42,0
20081201|2008-06-04 19:30,5,62.46,62.46,62.46,62.46,0
20081201|2008-06-04 20:00,5,62.5,62.5,62.38,62.39,0
20081201|2008-06-04 20:30,5,62.4,62.42,62.3,62.31,0
20081201|2008-06-04 21:30,5,62.2,62.25,62.2,62.25,0
20081201|2008-06-04 22:00,5,62.3,62.4,62.3,62.4,0
20081201|2008-06-04 22:30,5,62.3,62.3,62.3,62.3,0
20081201|2008-06-04 23:00,5,62.38,62.45,62.38,62.45,0
20081201|2008-06-04 23:30,5,62.53,62.53,62.53,62.53,0
20081201|2008-06-05 00:00,5,62.56,62.6,62.45,62.45,0
20081201|2008-06-05 00:30,5,62.45,62.45,62.45,62.45,0
20081201|2008-06-05 01:00,5,62.45,62.45,62.45,62.45,0
20081201|2008-06-05 01:30,5,62.45,62.45,62.4,62.4,0
20081201|2008-06-05 03:00,5,62.73,62.79,62.73,62.74,0
20081201|2008-06-05 03:30,5,62.84,62.84,62.84,62.84,0
20081201|2008-06-05 04:30,5,62.8,63.09,62.8,63.05,0
20081201|2008-06-05 05:00,5,63.09,63.19,63.09,63.09,0
20081201|2008-06-05 05:30,5,63.09,63.09,62.95,63.09,0
20081201|2008-06-05 09:30,5,63.3,63.79,63.25,63.42,4
20081201|2008-06-05 10:00,5,63.43,64.15,63.43,64.12,2
20081201|2008-06-05 10:30,5,64.08,64.12,63.81,63.85,1
20081201|2008-06-05 11:00,5,63.83,64.04,63.82,63.87,0
20081201|2008-06-05 11:30,5,63.9,64.12,63.46,63.91,1
20081201|2008-06-05 12:00,5,63.96,64.1,63.65,63.83,0
20081201|2008-06-05 12:30,5,63.9,64.34,63.74,64.3,0
20081201|2008-06-05 13:00,5,64.29,64.54,64.25,64.34,1
20081201|2008-06-05 13:30,5,64.37,64.37,64.37,64.37,0
20081201|2008-06-05 18:00,6,64.6,64.73,64.6,64.73,0
20081201|2008-06-05 18:30,6,64.85,64.86,64.85,64.86,0
20081201|2008-06-05 19:00,6,64.86,64.93,64.78,64.93,0
20081201|2008-06-05 19:30,6,64.96,64.96,64.92,64.92,0
20081201|2008-06-05 20:00,6,64.99,64.99,64.89,64.89,0
20081201|2008-06-05 20:30,6,64.77,64.77,64.71,64.71,0
20081201|2008-06-05 21:30,6,64.67,64.67,64.61,64.63,0
20081201|2008-06-05 22:00,6,64.63,64.68,64.63,64.68,0
20081201|2008-06-05 22:30,6,64.55,64.55,64.55,64.55,0
20081201|2008-06-05 23:00,6,64.62,64.62,64.62,64.62,0
20081201|2008-06-06 01:00,6,64.68,64.68,64.68,64.68,0
20081201|2008-06-06 01:30,6,64.68,64.83,64.68,64.73,0
20081201|2008-06-06 02:00,6,64.68,64.77,64.68,64.77,0
20081201|2008-06-06 02:30,6,64.98,65,64.95,65,0
20081201|2008-06-06 03:00,6,65,65,64.98,65,0
20081201|2008-06-06 03:30,6,65.03,65.31,65.03,65.31,0
20081201|2008-06-06 04:00,6,65.25,65.25,65.12,65.18,0
20081201|2008-06-06 04:30,6,65.18,65.28,65.18,65.2,0
20081201|2008-06-06 05:00,6,65.19,65.21,65.19,65.21,0
20081201|2008-06-06 09:30,6,65.89,66.69,65.89,66.49,1
20081201|2008-06-06 10:00,6,66.48,66.69,66.23,66.28,1
20081201|2008-06-06 10:30,6,66.28,66.35,66.19,66.28,0
20081201|2008-06-06 11:00,6,66.24,66.42,65.98,66.34,3
20081201|2008-06-06 11:30,6,66.32,66.41,65.95,66.22,3
20081201|2008-06-06 12:00,6,66.2,66.82,66.15,66.7,1
20081201|2008-06-06 12:30,6,66.75,66.75,66.39,66.39,0
20081201|2008-06-06 13:00,6,66.37,66.58,65.95,66.15,2
20081201|2008-06-06 13:30,6,66.09,66.09,66.09,66.09,0
20081201|2008-06-08 18:00,9,66.56,66.75,66.18,66.55,0
20081201|2008-06-08 18:30,9,66.31,66.5,66.3,66.34,0
20081201|2008-06-08 19:00,9,66.29,66.69,66.29,66.69,0
20081201|2008-06-08 19:30,9,66.69,66.75,66.69,66.75,0
20081201|2008-06-08 20:00,9,66.74,66.8,66.74,66.78,0
20081201|2008-06-08 20:30,9,66.8,66.93,66.78,66.85,0
20081201|2008-06-08 21:00,9,66.88,66.93,66.86,66.9,0
20081201|2008-06-08 21:30,9,66.95,66.99,66.9,66.9,0
20081201|2008-06-08 22:00,9,66.97,66.97,66.97,66.97,0
20081201|2008-06-08 22:30,9,66.89,66.95,66.86,66.86,0
20081201|2008-06-08 23:00,9,66.7,67,66.7,67,0
20081201|2008-06-08 23:30,9,66.99,66.99,66.95,66.96,0
20081201|2008-06-09 00:00,9,66.86,66.86,66.86,66.86,0
20081201|2008-06-09 00:30,9,66.8,66.8,66.56,66.56,0
20081201|2008-06-09 01:00,9,66.6,66.6,66.6,66.6,0
20081201|2008-06-09 01:30,9,66.57,66.62,66.57,66.62,0
20081201|2008-06-09 02:00,9,66.63,67,66.63,67,0
20081201|2008-06-09 02:30,9,67.2,67.2,67.2,67.2,0
20081201|2008-06-09 03:00,9,67.19,67.19,67,67,0
20081201|2008-06-09 03:30,9,66.95,66.97,66.89,66.89,0
20081201|2008-06-09 04:00,9,66.84,66.92,66.84,66.92,0
20081201|2008-06-09 04:30,9,66.85,66.85,66.75,66.75,0
20081201|2008-06-09 05:00,9,66.7,66.7,66.7,66.7,0
20081201|2008-06-09 05:30,9,66.74,66.75,66.68,66.68,0
20081201|2008-06-09 09:30,9,66.66,67.09,66.27,66.66,8
20081201|2008-06-09 10:00,9,66.67,66.94,66.36,66.62,0
20081201|2008-06-09 10:30,9,66.65,66.69,66.16,66.57,0
20081201|2008-06-09 11:00,9,66.6,66.8,66.53,66.8,0
20081201|2008-06-09 11:30,9,66.76,66.89,66.69,66.72,0
20081201|2008-06-09 12:00,9,66.73,66.75,66.45,66.57,2
20081201|2008-06-09 12:30,9,66.58,66.58,66.3,66.34,2
20081201|2008-06-09 13:00,9,66.3,66.35,66.09,66.09,9
20081201|2008-06-09 13:30,9,66.09,66.09,66.09,66.09,0
20081201|2008-06-09 18:00,10,65.92,66.14,65.92,66.11,0
20081201|2008-06-09 18:30,10,66.1,66.32,66.1,66.32,0
20081201|2008-06-09 19:00,10,66.32,66.42,66.32,66.4,0
20081201|2008-06-09 19:30,10,66.32,66.32,66.32,66.32,0
20081201|2008-06-09 20:00,10,66.19,66.19,66.19,66.19,0
20081201|2008-06-09 21:00,10,66.38,66.38,66.38,66.38,0
20081201|2008-06-09 21:30,10,66.4,66.4,66.28,66.28,0
20081201|2008-06-09 22:00,10,66.2,66.2,66.2,66.2,0
20081201|2008-06-09 22:30,10,66.22,66.22,66.22,66.22,0
20081201|2008-06-09 23:00,10,66.19,66.19,66.09,66.09,0
20081201|2008-06-10 01:30,10,66.12,66.12,66.12,66.12,0
20081201|2008-06-10 02:00,10,66.4,66.4,66.4,66.4,0
20081201|2008-06-10 02:30,10,66.05,66.05,66.05,66.05,0
20081201|2008-06-10 03:00,10,65.87,65.87,65.82,65.82,0
20081201|2008-06-10 03:30,10,65.85,65.85,65.73,65.78,0
20081201|2008-06-10 04:00,10,65.76,65.85,65.72,65.85,0
20081201|2008-06-10 04:30,10,65.85,65.85,65.72,65.72,0
20081201|2008-06-10 05:00,10,65.74,65.74,65.74,65.74,0
20081201|2008-06-10 05:30,10,65.78,65.83,65.77,65.77,0
20081201|2008-06-10 09:30,10,66.3,66.48,65.51,65.7,0
20081201|2008-06-10 10:00,10,65.6,65.6,64.4,64.88,5
20081201|2008-06-10 10:30,10,64.96,64.99,64.09,64.21,1
20081201|2008-06-10 11:00,10,64.24,64.5,64.1,64.5,7
20081201|2008-06-10 11:30,10,64.47,65,64.4,64.92,0
20081201|2008-06-10 12:00,10,64.93,64.94,64.25,64.3,0
20081201|2008-06-10 12:30,10,64.29,64.66,64.27,64.63,0
20081201|2008-06-10 13:00,10,64.6,64.63,64.27,64.39,8
20081201|2008-06-10 13:30,10,64.44,64.44,64.44,64.44,0
20081201|2008-06-10 18:00,11,64.61,64.92,64.61,64.88,0
20081201|2008-06-10 18:30,11,64.77,64.77,64.77,64.77,0
20081201|2008-06-10 19:30,11,64.44,64.44,64.44,64.44,0
20081201|2008-06-10 20:00,11,64.58,64.65,64.58,64.65,0
20081201|2008-06-10 20:30,11,64.7,64.7,64.7,64.7,0
20081201|2008-06-10 21:00,11,64.7,64.84,64.7,64.84,0
20081201|2008-06-10 21:30,11,64.92,65.04,64.92,65.04,0
20081201|2008-06-10 22:00,11,64.99,65.08,64.96,65,0
20081201|2008-06-10 22:30,11,64.91,65,64.9,65,0
20081201|2008-06-10 23:00,11,65,65.03,65,65.03,0
20081201|2008-06-10 23:30,11,65.03,65.03,65.03,65.03,0
20081201|2008-06-11 00:00,11,65.07,65.08,65.07,65.08,0
20081201|2008-06-11 00:30,11,65,65.1,65,65.1,0
20081201|2008-06-11 02:30,11,65.28,65.28,65.28,65.28,0
20081201|2008-06-11 03:30,11,65.35,65.35,65.35,65.35,0
20081201|2008-06-11 04:30,11,65.42,65.52,65.42,65.52,0
20081201|2008-06-11 05:30,11,65.4,65.51,65.35,65.35,0
20081201|2008-06-11 09:30,11,65.44,66.25,65.44,66.19,2
20081201|2008-06-11 10:00,11,66.25,66.33,66.02,66.15,1
20081201|2008-06-11 10:30,11,66.2,66.93,66.07,66.82,3
20081201|2008-06-11 11:00,11,66.85,66.9,66.41,66.5,2
20081201|2008-06-11 11:30,11,66.54,66.8,66.5,66.71,3
20081201|2008-06-11 12:00,11,66.7,66.83,66.36,66.83,1
20081201|2008-06-11 12:30,11,66.82,66.94,66.81,66.85,1
20081201|2008-06-11 13:00,11,66.92,66.93,66.44,66.44,3
20081201|2008-06-11 13:30,11,66.74,66.74,66.74,66.74,0
20081201|2008-06-11 18:00,12,66.89,67.21,66.74,66.98,0
20081201|2008-06-11 18:30,12,66.98,67.25,66.98,67.21,0
20081201|2008-06-11 19:00,12,67.13,67.25,67.11,67.25,0
20081201|2008-06-11 19:30,12,67.15,67.23,67.14,67.21,0
20081201|2008-06-11 20:00,12,67.25,67.31,67.25,67.31,0
20081201|2008-06-11 20:30,12,67.47,67.47,67.41,67.41,0
20081201|2008-06-11 21:00,12,67.28,67.28,67.11,67.11,0
20081201|2008-06-11 21:30,12,67.05,67.05,66.83,66.83,0
20081201|2008-06-11 22:00,12,66.83,66.88,66.83,66.88,0
20081201|2008-06-11 22:30,12,66.8,66.93,66.8,66.93,1
20081201|2008-06-11 23:00,12,66.93,66.93,66.93,66.93,0
20081201|2008-06-11 23:30,12,66.92,66.93,66.92,66.93,0
20081201|2008-06-12 00:00,12,66.93,66.99,66.93,66.99,0
20081201|2008-06-12 00:30,12,66.9,66.98,66.9,66.98,0
20081201|2008-06-12 01:00,12,66.98,67.11,66.98,67,0
20081201|2008-06-12 01:30,12,67.11,67.11,66.88,66.88,0
20081201|2008-06-12 02:00,12,66.88,66.88,66.74,66.8,0
20081201|2008-06-12 02:30,12,66.76,66.95,66.76,66.95,0
20081201|2008-06-12 03:00,12,66.94,67,66.94,67,0
20081201|2008-06-12 03:30,12,67.03,67.15,67,67.15,0
20081201|2008-06-12 04:00,12,66.83,66.83,66.83,66.83,0
20081201|2008-06-12 04:30,12,66.74,66.74,66.3,66.32,0
20081201|2008-06-12 05:00,12,66.31,66.47,66.31,66.44,0
20081201|2008-06-12 05:30,12,66.35,66.35,66.22,66.35,0
20081201|2008-06-12 09:30,12,65.81,66.3,65.48,65.95,4
20081201|2008-06-12 10:00,12,65.95,66.46,65.87,66.26,0
20081201|2008-06-12 10:30,12,66.31,67.06,66.11,66.98,2
20081201|2008-06-12 11:00,12,66.94,67.38,66.9,67.12,0
20081201|2008-06-12 11:30,12,67.16,67.45,67.1,67.2,4
20081201|2008-06-12 12:00,12,67.2,67.43,67.1,67.13,0
20081201|2008-06-12 12:30,12,67.11,67.84,67.06,67.79,1
20081201|2008-06-12 13:00,12,67.77,68.27,67.58,67.97,3
20081201|2008-06-12 13:30,12,67.94,67.94,67.94,67.94,0
20081201|2008-06-12 18:00,13,67.9,67.96,67.75,67.94,0
20081201|2008-06-12 18:30,13,68.01,68.01,67.99,67.99,0
20081201|2008-06-12 19:00,13,67.81,67.81,67.53,67.53,0
20081201|2008-06-12 19:30,13,67.48,67.48,67.35,67.45,0
20081201|2008-06-12 21:00,13,67.73,67.73,67.73,67.73,0
20081201|2008-06-12 21:30,13,67.91,68.14,67.91,68.13,0
20081201|2008-06-12 22:00,13,68.1,68.14,68.07,68.07,0
20081201|2008-06-12 22:30,13,68.1,68.1,68.05,68.05,0
20081201|2008-06-12 23:00,13,68.07,68.14,68.07,68.14,0
20081201|2008-06-12 23:30,13,68.19,68.19,68.19,68.19,0
20081201|2008-06-13 00:00,13,68.28,68.28,68.28,68.28,0
20081201|2008-06-13 01:30,13,68.78,68.84,68.78,68.84,0
20081201|2008-06-13 02:00,13,68.72,68.72,68.13,68.17,0
20081201|2008-06-13 02:30,13,68.06,68.06,67.79,67.79,0
20081201|2008-06-13 03:00,13,67.76,67.8,67.76,67.8,0
20081201|2008-06-13 04:00,13,67.85,67.93,67.82,67.93,0
20081201|2008-06-13 04:30,13,67.86,67.86,67.81,67.81,0
20081201|2008-06-13 05:00,13,67.91,67.95,67.81,67.81,0
20081201|2008-06-13 05:30,13,67.81,67.86,67.75,67.86,0
20081201|2008-06-13 09:30,13,67.86,67.86,66.92,67.38,5
20081201|2008-06-13 10:00,13,67.33,67.57,67.1,67.44,0
20081201|2008-06-13 10:30,13,67.45,67.62,67.33,67.53,0
20081201|2008-06-13 11:00,13,67.49,67.74,67.46,67.56,0
20081201|2008-06-13 11:30,13,67.5,67.91,67.4,67.75,0
20081201|2008-06-13 12:00,13,67.75,68.13,67.61,67.95,1
20081201|2008-06-13 12:30,13,67.94,68.02,67.67,67.75,1
20081201|2008-06-13 13:00,13,67.75,68.06,67.7,67.93,1
20081201|2008-06-13 13:30,13,67.9,67.9,67.9,67.9,0
20081201|2008-06-15 18:00,16,68.02,68.42,68.02,68.41,0
20081201|2008-06-15 18:30,16,68.41,68.64,68.39,68.61,0
20081201|2008-06-15 19:00,16,68.64,68.78,68.62,68.67,0
20081201|2008-06-15 19:30,16,68.74,68.8,68.64,68.65,0
20081201|2008-06-15 20:00,16,68.47,68.65,68.19,68.5,0
20081201|2008-06-15 20:30,16,68.65,68.79,68.64,68.64,0
20081201|2008-06-15 21:30,16,68.78,68.93,68.78,68.9,0
20081201|2008-06-15 22:00,16,68.92,68.93,68.78,68.85,0
20081201|2008-06-15 22:30,16,68.89,68.89,68.74,68.74,0
20081201|2008-06-15 23:00,16,68.83,68.83,68.51,68.73,0
20081201|2008-06-16 00:00,16,68.69,68.73,68.69,68.73,0
20081201|2008-06-16 01:00,16,68.85,68.85,68.85,68.85,0
20081201|2008-06-16 01:30,16,68.93,68.93,68.88,68.88,0
20081201|2008-06-16 02:00,16,68.93,68.93,68.93,68.93,0
20081201|2008-06-16 02:30,16,69,69.02,68.92,69.02,0
20081201|2008-06-16 03:30,16,68.92,68.92,68.92,68.92,0
20081201|2008-06-16 04:00,16,68.91,69.03,68.91,69.03,0
20081201|2008-06-16 04:30,16,68.95,68.95,68.9,68.95,0
20081201|2008-06-16 05:00,16,68.95,68.95,68.8,68.8,0
20081201|2008-06-16 05:30,16,68.8,68.94,68.8,68.84,0
20081201|2008-06-16 06:00,16,68.94,68.94,68.94,68.94,0
20081201|2008-06-16 09:30,16,69.19,70.31,68.71,68.92,9
20081201|2008-06-16 10:00,16,68.86,69.09,68.33,68.77,3
20081201|2008-06-16 10:30,16,68.77,68.85,68.4,68.45,0
20081201|2008-06-16 11:00,16,68.45,68.47,67.82,68.04,1
20081201|2008-06-16 11:30,16,68.05,68.23,67.88,68.01,0
20081201|2008-06-16 12:00,16,68.02,68.15,67.48,67.5,0
20081201|2008-06-16 12:30,16,67.53,67.66,67.12,67.53,0
20081201|2008-06-16 13:00,16,67.5,67.5,66.85,67.26,2
20081201|2008-06-16 13:30,16,67.42,67.42,67.42,67.42,0
20081201|2008-06-16 18:00,17,67.26,67.46,67.09,67.42,0
20081201|2008-06-16 18:30,17,67.36,67.47,67.34,67.45,0
20081201|2008-06-16 19:00,17,67.42,67.42,67.2,67.2,0
20081201|2008-06-16 20:30,17,67.35,67.35,67.15,67.15,0
20081201|2008-06-16 21:00,17,67.21,67.32,67.21,67.32,0
20081201|2008-06-16 21:30,17,67.32,67.45,67.32,67.45,0
20081201|2008-06-16 22:00,17,67.49,67.57,67.49,67.57,0
20081201|2008-06-16 22:30,17,67.59,67.62,67.59,67.62,0
20081201|2008-06-16 23:00,17,67.59,67.59,67.59,67.59,0
20081201|2008-06-16 23:30,17,67.62,67.62,67.62,67.62,0
20081201|2008-06-17 00:30,17,67.74,67.75,67.62,67.62,0
20081201|2008-06-17 01:30,17,67.62,67.68,67.62,67.68,0
20081201|2008-06-17 02:00,17,67.77,68.24,67.77,68.18,0
20081201|2008-06-17 02:30,17,68.18,68.18,68.18,68.18,0
20081201|2008-06-17 03:00,17,67.97,67.97,67.97,67.97,0
20081201|2008-06-17 03:30,17,67.92,68.02,67.87,67.87,0
20081201|2008-06-17 04:00,17,67.87,67.87,67.87,67.87,0
20081201|2008-06-17 04:30,17,67.92,67.95,67.74,67.74,0
20081201|2008-06-17 05:00,17,67.85,67.85,67.59,67.75,0
20081201|2008-06-17 05:30,17,67.45,67.45,67.45,67.45,0
20081201|2008-06-17 09:30,17,67.4,67.43,66.48,66.94,7
20081201|2008-06-17 10:00,17,66.93,67.32,66.72,67.17,0
20081201|2008-06-17 10:30,17,67.2,67.48,67.12,67.43,0
20081201|2008-06-17 11:00,17,67.45,67.85,67.36,67.68,0
20081201|2008-06-17 11:30,17,67.69,67.83,67.41,67.5,0
20081201|2008-06-17 12:00,17,67.5,67.77,67.42,67.68,0
20081201|2008-06-17 12:30,17,67.68,67.81,67.49,67.55,0
20081201|2008-06-17 13:00,17,67.56,67.62,67.5,67.52,0
20081201|2008-06-17 13:30,17,67.59,67.59,67.59,67.59,0
20081201|2008-06-17 18:00,18,67.74,67.75,67.68,67.68,0
20081201|2008-06-17 18:30,18,67.54,67.66,67.54,67.66,0
20081201|2008-06-17 19:00,18,67.71,67.71,67.71,67.71,0
20081201|2008-06-17 20:00,18,67.74,67.85,67.74,67.85,0
20081201|2008-06-17 20:30,18,67.85,67.94,67.85,67.94,0
20081201|2008-06-17 21:00,18,67.94,68,67.94,67.95,0
20081201|2008-06-17 21:30,18,67.88,68,67.88,68,0
20081201|2008-06-17 22:00,18,68,68,67.9,68,0
20081201|2008-06-17 22:30,18,68,68.01,68,68.01,0
20081201|2008-06-18 00:00,18,68.02,68.02,68.02,68.02,0
20081201|2008-06-18 00:30,18,68.09,68.09,68.09,68.09,0
20081201|2008-06-18 01:00,18,68.09,68.09,68.09,68.09,0
20081201|2008-06-18 02:00,18,67.83,68,67.83,67.94,0
20081201|2008-06-18 02:30,18,67.84,68,67.84,68,0
20081201|2008-06-18 03:30,18,67.92,67.92,67.92,67.92,0
20081201|2008-06-18 04:00,18,67.87,67.92,67.87,67.92,0
20081201|2008-06-18 04:30,18,67.88,67.92,67.84,67.84,0
20081201|2008-06-18 05:00,18,67.67,67.67,67.67,67.67,0
20081201|2008-06-18 05:30,18,67.54,67.59,67.54,67.59,0
20081201|2008-06-18 09:30,18,67.62,67.65,66.18,66.68,10
20081201|2008-06-18 10:00,18,66.7,67,66.5,66.69,1
20081201|2008-06-18 10:30,18,66.71,66.73,66.5,66.72,0
20081201|2008-06-18 11:00,18,66.73,67,66.71,66.82,0
20081201|2008-06-18 11:30,18,66.77,67.05,66.75,66.78,0
20081201|2008-06-18 12:00,18,66.79,67.12,66.79,66.99,0
20081201|2008-06-18 12:30,18,66.96,67.25,66.94,67.22,0
20081201|2008-06-18 13:00,18,67.24,67.4,67.2,67.28,0
20081201|2008-06-18 13:30,18,67.26,67.26,67.26,67.26,0
20081201|2008-06-18 18:00,19,67.48,67.5,67.16,67.23,0
20081201|2008-06-18 19:00,19,67.05,67.2,67.05,67.2,0
20081201|2008-06-18 19:30,19,67.37,67.37,67.37,67.37,0
20081201|2008-06-18 20:00,19,67.37,67.37,67.37,67.37,0
20081201|2008-06-18 21:00,19,67.37,67.39,67.33,67.39,0
20081201|2008-06-18 21:30,19,67.39,67.39,67.13,67.2,0
20081201|2008-06-18 22:00,19,67.31,67.31,67.26,67.26,0
20081201|2008-06-18 23:00,19,67.2,67.2,67.2,67.2,0
20081201|2008-06-18 23:30,19,67.16,67.16,67.16,67.16,0
20081201|2008-06-19 00:00,19,67.07,67.07,67.03,67.03,0
20081201|2008-06-19 00:30,19,67.05,67.05,66.98,67,0
20081201|2008-06-19 02:00,19,66.98,66.98,66.97,66.97,0
20081201|2008-06-19 02:30,19,66.97,66.99,66.97,66.99,0
20081201|2008-06-19 03:00,19,67.09,67.09,67.06,67.09,0
20081201|2008-06-19 03:30,19,67.09,67.09,67.09,67.09,0
20081201|2008-06-19 04:00,19,67.08,67.17,67.08,67.17,0
20081201|2008-06-19 04:30,19,67.11,67.11,67.11,67.11,0
20081201|2008-06-19 05:00,19,67.1,67.12,67.1,67.1,0
20081201|2008-06-19 05:30,19,67.02,67.05,66.84,66.84,0
20081201|2008-06-19 09:30,19,66.62,66.83,66.29,66.5,5
20081201|2008-06-19 10:00,19,66.5,66.52,66.1,66.3,3
20081201|2008-06-19 10:30,19,66.29,66.54,66.04,66.36,1
20081201|2008-06-19 11:00,19,66.36,66.4,66.03,66.03,1
20081201|2008-06-19 11:30,19,66.11,66.41,66.08,66.17,0
20081201|2008-06-19 12:00,19,66.19,66.29,65.25,65.41,7
20081201|2008-06-19 12:30,19,65.37,65.68,65.22,65.6,1
20081201|2008-06-19 13:00,19,65.64,66.08,65.51,65.96,3
20081201|2008-06-19 13:30,19,65.9,65.9,65.9,65.9,0
20081201|2008-06-19 18:00,20,65.6,65.72,65.48,65.48,0
20081201|2008-06-19 18:30,20,65.45,65.45,65.45,65.45,0
20081201|2008-06-19 19:00,20,65.45,65.45,65.45,65.45,0
20081201|2008-06-19 19:30,20,65.43,65.57,65.43,65.48,0
20081201|2008-06-19 20:00,20,65.35,65.35,65.35,65.35,0
20081201|2008-06-19 21:30,20,65.37,65.54,65.37,65.54,0
20081201|2008-06-19 22:00,20,65.5,65.5,65.45,65.45,0
20081201|2008-06-19 22:30,20,65.4,65.5,65.4,65.5,0
20081201|2008-06-19 23:30,20,65.45,65.45,65.45,65.45,0
20081201|2008-06-20 00:00,20,65.61,65.61,65.61,65.61,0
20081201|2008-06-20 00:30,20,65.45,65.45,65.45,65.45,0
20081201|2008-06-20 01:30,20,65.48,65.67,65.48,65.54,1
20081201|2008-06-20 02:00,20,65.56,65.56,65.56,65.56,0
20081201|2008-06-20 03:00,20,65.72,65.82,65.72,65.82,0
20081201|2008-06-20 03:30,20,65.67,65.7,65.67,65.7,0
20081201|2008-06-20 04:00,20,65.65,65.75,65.65,65.75,0
20081201|2008-06-20 04:30,20,65.79,65.81,65.79,65.81,0
20081201|2008-06-20 05:00,20,65.69,65.8,65.69,65.8,0
20081201|2008-06-20 05:30,20,65.8,65.9,65.8,65.8,0
20081201|2008-06-20 09:30,20,66.13,66.82,66.05,66.08,8
20081201|2008-06-20 10:00,20,66.07,66.23,65.75,65.95,1
20081201|2008-06-20 10:30,20,65.9,66.24,65.7,66.05,1
20081201|2008-06-20 11:00,20,66,66.16,65.86,66.08,0
20081201|2008-06-20 11:30,20,66.08,66.23,66.03,66.05,0
20081201|2008-06-20 12:00,20,66.05,66.1,65.85,66.05,1
20081201|2008-06-20 12:30,20,66.05,66.06,65.5,65.53,1
20081201|2008-06-20 13:00,20,65.57,65.84,65.52,65.69,0
20081201|2008-06-20 13:30,20,65.65,65.65,65.65,65.65,0
20081201|2008-06-22 18:00,23,65.65,65.65,64.99,65.23,0
20081201|2008-06-22 18:30,23,65.23,65.23,65.12,65.12,0
20081201|2008-06-22 19:00,23,64.99,65.24,64.99,65.24,0
20081201|2008-06-22 19:30,23,65.2,65.28,65.05,65.05,0
20081201|2008-06-22 20:00,23,65.05,65.2,65.05,65.2,0
20081201|2008-06-22 20:30,23,65.3,65.3,65.2,65.2,0
20081201|2008-06-22 21:00,23,65.3,65.34,65.3,65.34,0
20081201|2008-06-22 21:30,23,65.2,65.2,65.2,65.2,0
20081201|2008-06-22 22:00,23,65.19,65.25,65.19,65.25,0
20081201|2008-06-22 22:30,23,65.3,65.33,65.25,65.33,0
20081201|2008-06-22 23:00,23,65.32,65.35,65.32,65.35,0
20081201|2008-06-22 23:30,23,65.4,65.45,65.25,65.25,0
20081201|2008-06-23 00:00,23,65.29,65.29,65.29,65.29,0
20081201|2008-06-23 00:30,23,65.32,65.32,65.32,65.32,0
20081201|2008-06-23 01:30,23,65.4,65.45,65.4,65.45,0
20081201|2008-06-23 02:00,23,65.25,65.37,65.25,65.37,0
20081201|2008-06-23 02:30,23,65.36,65.45,65.25,65.25,0
20081201|2008-06-23 03:00,23,65.25,65.38,65.25,65.35,0
20081201|2008-06-23 03:30,23,65.35,65.35,65.35,65.35,0
20081201|2008-06-23 04:30,23,65.35,65.35,65.26,65.26,0
20081201|2008-06-23 05:00,23,65.25,65.29,65.25,65.25,0
20081201|2008-06-23 05:30,23,65.3,65.3,65.25,65.25,0
20081201|2008-06-23 06:00,23,65.25,65.25,65.25,65.25,0
20081201|2008-06-23 09:30,23,65.59,65.59,64.23,64.6,18
20081201|2008-06-23 10:00,23,64.6,65.05,64.54,64.95,3
20081201|2008-06-23 10:30,23,64.9,64.96,64.68,64.96,0
20081201|2008-06-23 11:00,23,64.92,65.45,64.92,65.25,0
20081201|2008-06-23 11:30,23,65.23,65.53,65.2,65.46,1
20081201|2008-06-23 12:00,23,65.46,65.48,65.15,65.27,0
20081201|2008-06-23 12:30,23,65.3,65.53,64.64,64.85,11
20081201|2008-06-23 13:00,23,64.89,65.24,64.82,65.1,4
20081201|2008-06-23 13:30,23,65.02,65.02,65.02,65.02,0
20081201|2008-06-23 18:00,24,65.35,65.38,65.01,65.33,0
20081201|2008-06-23 18:30,24,65.21,65.29,65.21,65.21,0
20081201|2008-06-23 19:00,24,65.31,65.31,65.2,65.2,0
20081201|2008-06-23 19:30,24,65.2,65.21,65.05,65.05,0
20081201|2008-06-23 20:00,24,65.05,65.17,64.97,65.17,0
20081201|2008-06-23 20:30,24,65.17,65.2,65.17,65.2,0
20081201|2008-06-23 21:00,24,65.2,65.24,65.2,65.24,0
20081201|2008-06-23 21:30,24,65.27,65.27,65.12,65.12,0
20081201|2008-06-23 22:00,24,65.25,65.27,65.21,65.27,0
20081201|2008-06-23 22:30,24,65.25,65.25,65.25,65.25,0
20081201|2008-06-23 23:00,24,65.2,65.3,65.2,65.3,0
20081201|2008-06-23 23:30,24,65.21,65.21,65.21,65.21,0
20081201|2008-06-24 00:30,24,65.18,65.22,65.18,65.2,0
20081201|2008-06-24 01:30,24,65.11,65.2,65,65.2,0
20081201|2008-06-24 02:00,24,65.09,65.09,64.79,64.79,0
20081201|2008-06-24 02:30,24,64.93,64.94,64.93,64.94,0
20081201|2008-06-24 03:00,24,64.88,64.95,64.84,64.95,0
20081201|2008-06-24 03:30,24,64.9,65.05,64.9,65.05,0
20081201|2008-06-24 04:00,24,65.05,65.05,65.05,65.05,0
20081201|2008-06-24 04:30,24,65,65,64.91,64.99,0
20081201|2008-06-24 05:00,24,64.96,64.96,64.96,64.96,0
20081201|2008-06-24 05:30,24,64.98,65.18,64.98,65.12,0
20081201|2008-06-24 09:30,24,65.4,65.69,64.91,65.62,5
20081201|2008-06-24 10:00,24,65.6,65.65,64.77,64.9,14
20081201|2008-06-24 10:30,24,64.82,64.88,64.46,64.55,4
20081201|2008-06-24 11:00,24,64.6,65.11,64.57,65.07,4
20081201|2008-06-24 11:30,24,65.09,65.1,64.81,64.89,0
20081201|2008-06-24 12:00,24,64.92,65.31,64.92,64.98,1
20081201|2008-06-24 12:30,24,64.98,65.2,64.92,64.93,0
20081201|2008-06-24 13:00,24,64.93,65.02,64.75,64.8,1
20081201|2008-06-24 13:30,24,64.87,64.87,64.87,64.87,0
20081201|2008-06-24 18:00,25,64.7,64.76,64.58,64.68,0
20081201|2008-06-24 18:30,25,64.65,64.8,64.65,64.8,0
20081201|2008-06-24 19:00,25,64.66,64.68,64.65,64.65,0
20081201|2008-06-24 19:30,25,64.6,64.6,64.6,64.6,0
20081201|2008-06-24 20:00,25,64.64,64.71,64.63,64.71,0
20081201|2008-06-24 20:30,25,64.8,64.8,64.8,64.8,0
20081201|2008-06-24 21:00,25,64.82,64.9,64.82,64.9,0
20081201|2008-06-24 21:30,25,64.87,64.87,64.68,64.68,1
20081201|2008-06-24 22:00,25,64.7,64.73,64.67,64.68,0
20081201|2008-06-24 22:30,25,64.82,64.82,64.82,64.82,0
20081201|2008-06-24 23:00,25,64.82,64.82,64.82,64.82,0
20081201|2008-06-25 00:00,25,64.69,64.69,64.69,64.69,0
20081201|2008-06-25 01:00,25,64.81,64.81,64.81,64.81,0
20081201|2008-06-25 01:30,25,64.85,64.92,64.85,64.92,0
20081201|2008-06-25 02:00,25,64.92,65.16,64.92,65.16,0
20081201|2008-06-25 02:30,25,64.98,65.02,64.98,65.02,0
20081201|2008-06-25 03:00,25,65.06,65.14,65.06,65.13,0
20081201|2008-06-25 03:30,25,65.12,65.15,65.12,65.15,0
20081201|2008-06-25 04:00,25,65.15,65.15,65.15,65.15,0
20081201|2008-06-25 04:30,25,65.16,65.16,65.16,65.16,0
20081201|2008-06-25 05:00,25,65.1,65.29,65.1,65.29,0
20081201|2008-06-25 05:30,25,65.29,65.35,65.15,65.35,0
20081201|2008-06-25 09:30,25,65.36,65.45,64.16,64.34,38
20081201|2008-06-25 10:00,25,64.33,64.44,63.46,63.63,33
20081201|2008-06-25 10:30,25,63.63,63.94,63.49,63.82,6
20081201|2008-06-25 11:00,25,63.83,64.39,63.83,64.29,7
20081201|2008-06-25 11:30,25,64.32,64.46,64.25,64.41,0
20081201|2008-06-25 12:00,25,64.41,64.81,64.39,64.56,3
20081201|2008-06-25 12:30,25,64.57,65.42,64.57,65.33,7
20081201|2008-06-25 13:00,25,65.3,65.8,65.21,65.75,6
20081201|2008-06-25 13:30,25,65.98,65.98,65.98,65.98,0
20081201|2008-06-25 18:00,26,66.06,66.22,65.78,66.14,0
20081201|2008-06-25 18:30,26,66.08,66.08,65.75,66,0
20081201|2008-06-25 19:00,26,65.99,65.99,65.84,65.97,0
20081201|2008-06-25 19:30,26,65.85,65.99,65.85,65.99,0
20081201|2008-06-25 20:00,26,65.99,66,65.85,65.85,0
20081201|2008-06-25 20:30,26,65.85,65.85,65.8,65.8,0
20081201|2008-06-25 21:00,26,65.8,65.9,65.79,65.9,0
20081201|2008-06-25 21:30,26,65.82,65.9,65.82,65.9,0
20081201|2008-06-25 22:30,26,65.89,65.89,65.79,65.89,0
20081201|2008-06-25 23:00,26,65.85,65.85,65.76,65.76,0
20081201|2008-06-25 23:30,26,65.76,65.76,65.76,65.76,0
20081201|2008-06-26 00:00,26,65.81,65.88,65.81,65.88,0
20081201|2008-06-26 00:30,26,65.88,65.88,65.88,65.88,0
20081201|2008-06-26 01:30,26,65.76,65.79,65.7,65.7,0
20081201|2008-06-26 02:00,26,65.7,65.75,65.59,65.66,1
20081201|2008-06-26 02:30,26,65.65,65.72,65.62,65.71,0
20081201|2008-06-26 03:00,26,65.71,65.8,65.63,65.63,0
20081201|2008-06-26 03:30,26,65.6,65.68,65.52,65.62,0
20081201|2008-06-26 04:00,26,65.66,65.92,65.66,65.92,0
20081201|2008-06-26 04:30,26,65.92,66,65.92,66,0
20081201|2008-06-26 05:00,26,66.04,66.09,66.02,66.03,0
20081201|2008-06-26 05:30,26,66.03,66.07,65.94,65.99,0
20081201|2008-06-26 09:30,26,66.56,67.65,66.43,67.09,59
20081201|2008-06-26 10:00,26,67.09,67.56,67.03,67.5,26
20081201|2008-06-26 10:30,26,67.52,67.52,67.07,67.24,4
20081201|2008-06-26 11:00,26,67.23,67.57,67.16,67.55,7
20081201|2008-06-26 11:30,26,67.57,67.62,67.19,67.27,6
20081201|2008-06-26 12:00,26,67.32,67.39,67.22,67.24,0
20081201|2008-06-26 12:30,26,67.23,67.35,67.16,67.2,3
20081201|2008-06-26 13:00,26,67.23,67.55,67.21,67.36,11
20081201|2008-06-26 13:30,26,67.46,67.46,67.46,67.46,0
20081201|2008-06-26 18:00,27,67.42,67.74,67.35,67.69,0
20081201|2008-06-26 18:30,27,67.65,67.68,67.5,67.57,0
20081201|2008-06-26 19:00,27,67.53,67.53,67.53,67.53,0
20081201|2008-06-26 19:30,27,67.56,67.68,67.56,67.6,0
20081201|2008-06-26 20:00,27,67.51,67.59,67.5,67.59,0
20081201|2008-06-26 20:30,27,67.5,67.5,67.35,67.49,0
20081201|2008-06-26 21:00,27,67.54,67.54,67.54,67.54,0
20081201|2008-06-26 21:30,27,67.41,67.45,67.34,67.45,0
20081201|2008-06-26 22:00,27,67.4,67.67,67.31,67.31,0
20081201|2008-06-26 22:30,27,67.57,67.57,67.29,67.29,0
20081201|2008-06-26 23:00,27,67.56,67.56,67.56,67.56,0
20081201|2008-06-26 23:30,27,67.61,67.61,67.4,67.4,0
20081201|2008-06-27 00:30,27,67.41,67.45,67.28,67.45,0
20081201|2008-06-27 01:30,27,67.38,67.64,67.38,67.63,0
20081201|2008-06-27 02:00,27,67.65,67.67,67.64,67.64,0
20081201|2008-06-27 02:30,27,67.64,67.72,67.6,67.67,0
20081201|2008-06-27 03:00,27,67.67,67.74,67.6,67.67,0
20081201|2008-06-27 03:30,27,67.84,67.93,67.84,67.93,0
20081201|2008-06-27 04:00,27,67.93,68.07,67.93,68.06,0
20081201|2008-06-27 04:30,27,68.1,68.21,68.08,68.21,0
20081201|2008-06-27 05:00,27,68.13,68.14,67.85,67.93,0
20081201|2008-06-27 05:30,27,67.9,68.08,67.9,68,0
20081201|2008-06-27 09:30,27,68.11,68.2,67.05,67.12,28
20081201|2008-06-27 10:00,27,67.15,67.5,66.86,67.34,4
20081201|2008-06-27 10:30,27,67.36,67.4,67.25,67.33,0
20081201|2008-06-27 11:00,27,67.33,67.4,66.99,67.05,1
20081201|2008-06-27 11:30,27,67.06,67.5,67.03,67.48,0
20081201|2008-06-27 12:00,27,67.49,67.7,67.36,67.69,1
20081201|2008-06-27 12:30,27,67.69,67.89,67.17,67.43,11
20081201|2008-06-27 13:00,27,67.44,67.56,66.96,67.14,3
20081201|2008-06-27 13:30,27,67.36,67.36,67.36,67.36,0
20081201|2008-06-29 18:00,30,67.31,67.31,66.92,67.17,0
20081201|2008-06-29 18:30,30,67.14,67.24,67.14,67.24,0
20081201|2008-06-29 19:00,30,67.35,67.36,67.23,67.29,0
20081201|2008-06-29 19:30,30,67.28,67.28,67.28,67.28,0
20081201|2008-06-29 20:00,30,67.24,67.4,67.24,67.4,0
20081201|2008-06-29 20:30,30,67.57,67.6,67.57,67.6,0
20081201|2008-06-29 21:00,30,67.48,67.59,67.47,67.59,0
20081201|2008-06-29 21:30,30,67.61,67.61,67.51,67.51,0
20081201|2008-06-29 22:00,30,67.59,67.59,67.43,67.52,0
20081201|2008-06-29 22:30,30,67.5,67.51,67.5,67.5,0
20081201|2008-06-29 23:00,30,67.53,67.56,67.5,67.5,0
20081201|2008-06-29 23:30,30,67.5,67.5,67.5,67.5,0
20081201|2008-06-30 00:00,30,67.54,67.55,67.54,67.55,0
20081201|2008-06-30 00:30,30,67.55,67.88,67.55,67.79,0
20081201|2008-06-30 01:00,30,67.73,67.73,67.71,67.71,0
20081201|2008-06-30 01:30,30,67.8,67.88,67.77,67.77,0
20081201|2008-06-30 02:00,30,67.78,67.85,67.77,67.85,0
20081201|2008-06-30 02:30,30,67.86,67.88,67.81,67.88,0
20081201|2008-06-30 03:00,30,67.87,67.95,67.78,67.78,0
20081201|2008-06-30 03:30,30,67.81,67.85,67.74,67.74,0
20081201|2008-06-30 04:00,30,67.73,67.73,67.61,67.65,0
20081201|2008-06-30 04:30,30,67.67,67.67,67.57,67.61,0
20081201|2008-06-30 05:00,30,67.62,67.67,67.62,67.67,0
20081201|2008-06-30 05:30,30,67.7,67.83,67.7,67.83,0
20081201|2008-06-30 06:00,30,67.83,67.83,67.83,67.83,0
20081201|2008-06-30 09:30,30,67.76,67.91,66.61,66.65,46
20081201|2008-06-30 10:00,30,66.64,66.8,66.21,66.33,21
20081201|2008-06-30 10:30,30,66.33,67.24,66.19,66.79,6
20081201|2008-06-30 11:00,30,66.78,67.13,66.68,67,0
20081201|2008-06-30 11:30,30,67.02,67.19,66.88,66.91,5
20081201|2008-06-30 12:00,30,66.89,67.28,66.8,67.16,5
20081201|2008-06-30 12:30,30,67.17,67.34,67.02,67.05,1
20081201|2008-06-30 13:00,30,67.08,67.57,66.82,67.43,9
20081201|2008-06-30 13:30,30,67.75,67.75,67.75,67.75,0
20081201|2008-06-30 18:00,1,67.5,67.7,67.33,67.48,0
20081201|2008-06-30 18:30,1,67.47,67.66,67.4,67.66,0
20081201|2008-06-30 19:00,1,67.49,67.88,67.47,67.88,0
20081201|2008-06-30 19:30,1,67.91,68.02,67.91,67.91,0
20081201|2008-06-30 20:00,1,67.99,68.14,67.99,68.05,0
20081201|2008-06-30 20:30,1,68.1,68.28,68,68.06,0
20081201|2008-06-30 21:00,1,68.17,68.19,67.98,67.98,0
20081201|2008-06-30 21:30,1,68.12,68.18,68.11,68.11,0
20081201|2008-06-30 22:00,1,68.1,68.1,68.1,68.1,0
20081201|2008-06-30 22:30,1,68.01,68.1,68.01,68.1,0
20081201|2008-06-30 23:00,1,68,68,68,68,0
20081201|2008-06-30 23:30,1,68.1,68.19,68.1,68.19,0
20081201|2008-07-01 00:00,1,68.2,68.2,68.2,68.2,0
20081201|2008-07-01 00:30,1,68.2,68.2,68.19,68.19,0
20081201|2008-07-01 01:00,1,68.2,68.2,68,68,0
20081201|2008-07-01 01:30,1,68.18,68.18,68.18,68.18,0
20081201|2008-07-01 02:00,1,68.14,68.2,68.12,68.12,0
20081201|2008-07-01 02:30,1,68.2,68.2,68.02,68.02,0
20081201|2008-07-01 03:00,1,68.18,68.2,68.18,68.2,0
20081201|2008-07-01 03:30,1,68.08,68.18,68.02,68.05,0
20081201|2008-07-01 04:00,1,68.02,68.02,67.86,67.99,0
20081201|2008-07-01 04:30,1,67.94,68.04,67.86,67.86,0
20081201|2008-07-01 05:00,1,67.87,67.94,67.81,67.86,0
20081201|2008-07-01 05:30,1,67.87,68.04,67.8,67.83,0
20081201|2008-07-01 06:00,1,67.8,67.8,67.8,67.8,0
20081201|2008-07-01 09:30,1,67.9,68.39,67.42,67.57,42
20081201|2008-07-01 10:00,1,67.56,68.56,67.55,68.29,19
20081201|2008-07-01 10:30,1,68.27,68.45,68.13,68.26,6
20081201|2008-07-01 11:00,1,68.26,68.34,68.18,68.29,2
20081201|2008-07-01 11:30,1,68.32,68.43,68.01,68.12,6
20081201|2008-07-01 12:00,1,68.11,68.34,67.91,68.26,5
20081201|2008-07-01 12:30,1,68.26,68.4,67.73,67.84,7
20081201|2008-07-01 13:00,1,67.83,68.45,67.74,68.22,10
20081201|2008-07-01 13:30,1,68.38,68.38,68.38,68.38,0
20081201|2008-07-01 18:00,2,68.37,68.65,68.37,68.57,0
20081201|2008-07-01 18:30,2,68.55,68.64,68.53,68.6,0
20081201|2008-07-01 19:00,2,68.64,68.67,68.48,68.63,0
20081201|2008-07-01 19:30,2,68.6,68.65,68.59,68.65,0
20081201|2008-07-01 20:00,2,68.5,68.5,68.5,68.5,0
20081201|2008-07-01 20:30,2,68.58,68.6,68.37,68.55,0
20081201|2008-07-01 21:00,2,68.5,68.55,68.5,68.55,0
20081201|2008-07-01 21:30,2,68.6,68.73,68.55,68.55,0
20081201|2008-07-01 22:00,2,68.6,68.75,68.6,68.73,0
20081201|2008-07-01 22:30,2,68.63,68.63,68.63,68.63,0
20081201|2008-07-01 23:00,2,68.54,68.7,68.51,68.54,0
20081201|2008-07-01 23:30,2,68.48,68.48,68.48,68.48,0
20081201|2008-07-02 00:00,2,68.6,68.65,68.6,68.65,0
20081201|2008-07-02 00:30,2,68.6,68.6,68.58,68.58,0
20081201|2008-07-02 01:00,2,68.57,68.75,68.51,68.75,0
20081201|2008-07-02 01:30,2,68.72,68.72,68.72,68.72,0
20081201|2008-07-02 02:00,2,68.51,68.52,68.48,68.48,0
20081201|2008-07-02 02:30,2,68.45,68.45,68.4,68.4,0
20081201|2008-07-02 03:00,2,68.47,68.5,68.36,68.38,0
20081201|2008-07-02 03:30,2,68.35,68.39,68.35,68.39,0
20081201|2008-07-02 04:00,2,68.39,68.4,68.34,68.36,0
20081201|2008-07-02 04:30,2,68.4,68.4,68.33,68.34,0
20081201|2008-07-02 05:00,2,68.33,68.35,68.2,68.2,0
20081201|2008-07-02 05:30,2,68.19,68.25,68.06,68.1,0
20081201|2008-07-02 09:30,2,68.25,68.35,67.75,68.2,24
20081201|2008-07-02 10:00,2,68.2,68.94,68.19,68.79,12
20081201|2008-07-02 10:30,2,68.8,68.82,68.35,68.76,10
20081201|2008-07-02 11:00,2,68.76,68.79,68.52,68.59,5
20081201|2008-07-02 11:30,2,68.58,68.64,68.51,68.63,0
20081201|2008-07-02 12:00,2,68.59,68.91,68.58,68.89,2
20081201|2008-07-02 12:30,2,68.88,68.95,68.56,68.65,3
20081201|2008-07-02 13:00,2,68.63,69.59,68.62,69.36,7
20081201|2008-07-02 13:30,2,69.45,69.45,69.45,69.45,0
20081201|2008-07-02 18:00,3,69.45,69.45,69.15,69.26,0
20081201|2008-07-02 18:30,3,69.28,69.32,69.28,69.32,0
20081201|2008-07-02 19:00,3,69.32,69.35,69.26,69.35,0
20081201|2008-07-02 19:30,3,69.32,69.35,69.28,69.35,0
20081201|2008-07-02 20:00,3,69.3,69.35,69.17,69.35,0
20081201|2008-07-02 20:30,3,69.26,69.27,69.05,69.06,0
20081201|2008-07-02 21:00,3,69.06,69.06,68.78,68.81,0
20081201|2008-07-02 21:30,3,68.8,68.9,68.8,68.86,0
20081201|2008-07-02 22:00,3,68.79,68.79,68.22,68.22,0
20081201|2008-07-02 22:30,3,68.22,68.24,67.88,68.01,0
20081201|2008-07-02 23:00,3,68.01,68.28,68.01,68.23,0
20081201|2008-07-02 23:30,3,68.16,68.16,68.01,68.01,0
20081201|2008-07-03 00:00,3,68.01,68.1,67.99,67.99,0
20081201|2008-07-03 00:30,3,68.18,68.35,68.18,68.35,0
20081201|2008-07-03 01:00,3,68.35,68.53,68.35,68.53,0
20081201|2008-07-03 01:30,3,68.53,68.53,68.4,68.43,0
20081201|2008-07-03 02:00,3,68.43,68.64,68.36,68.64,0
20081201|2008-07-03 02:30,3,68.66,68.68,68.56,68.68,0
20081201|2008-07-03 03:00,3,68.68,68.99,68.68,68.95,0
20081201|2008-07-03 03:30,3,68.98,69.1,68.96,69.1,0
20081201|2008-07-03 04:00,3,69.1,69.22,69.05,69.09,0
20081201|2008-07-03 04:30,3,69.09,69.25,69.06,69.25,0
20081201|2008-07-03 05:00,3,69.17,69.3,69.15,69.21,0
20081201|2008-07-03 05:30,3,69.21,69.21,69.15,69.17,0
20081201|2008-07-03 09:30,3,69.12,69.12,68.41,68.55,31
20081201|2008-07-03 10:00,3,68.55,68.8,68.5,68.75,12
20081201|2008-07-03 10:30,3,68.75,69.13,68.58,68.88,14
20081201|2008-07-03 11:00,3,68.87,69,68.67,68.74,12
20081201|2008-07-03 11:30,3,68.74,68.88,68.52,68.71,3
20081201|2008-07-03 12:00,3,68.71,68.95,68.64,68.92,0
20081201|2008-07-03 12:30,3,68.9,69.38,68.83,69.07,2
20081201|2008-07-03 13:00,3,69.08,69.43,68.81,68.91,10
20081201|2008-07-03 13:30,3,68.98,68.98,68.98,68.98,0
20081201|2008-07-04 13:30,4,68.98,68.98,68.98,68.98,0
20081201|2008-07-06 18:00,7,68.42,68.45,66.5,67.26,2
20081201|2008-07-06 18:30,7,67.15,67.5,67.12,67.5,0
20081201|2008-07-06 19:00,7,67.5,67.7,67.48,67.61,0
20081201|2008-07-06 19:30,7,67.67,67.7,67.56,67.68,0
20081201|2008-07-06 20:00,7,67.7,67.88,67.7,67.88,0
20081201|2008-07-06 20:30,7,67.75,67.88,67.7,67.7,0
20081201|2008-07-06 21:00,7,67.7,67.85,67.64,67.85,0
20081201|2008-07-06 21:30,7,67.75,67.85,67.63,67.8,0
20081201|2008-07-06 22:00,7,67.85,67.85,67.77,67.77,0
20081201|2008-07-06 22:30,7,67.77,67.77,67.64,67.64,0
20081201|2008-07-06 23:00,7,67.67,67.67,67.61,67.61,0
20081201|2008-07-07 00:00,7,67.85,67.85,67.72,67.72,0
20081201|2008-07-07 00:30,7,67.73,67.73,67.72,67.72,0
20081201|2008-07-07 01:00,7,67.78,67.78,67.72,67.72,0
20081201|2008-07-07 01:30,7,67.72,67.73,67.72,67.72,0
20081201|2008-07-07 02:00,7,67.72,67.84,67.59,67.59,0
20081201|2008-07-07 02:30,7,67.66,67.66,67.56,67.58,0
20081201|2008-07-07 03:00,7,67.63,67.63,67.5,67.55,0
20081201|2008-07-07 03:30,7,67.58,67.63,67.55,67.58,0
20081201|2008-07-07 04:00,7,67.63,67.63,67.47,67.5,0
20081201|2008-07-07 04:30,7,67.5,67.53,67.44,67.53,1
20081201|2008-07-07 05:00,7,67.47,67.61,67.44,67.51,0
20081201|2008-07-07 05:30,7,67.56,67.73,67.47,67.47,1
20081201|2008-07-07 06:00,7,67.65,67.65,67.65,67.65,0
20081201|2008-07-07 09:30,7,67,67.65,66.52,66.58,44
20081201|2008-07-07 10:00,7,66.55,66.8,66.48,66.52,6
20081201|2008-07-07 10:30,7,66.54,66.54,66.48,66.48,2
20081201|2008-07-07 11:00,7,66.48,66.48,66.48,66.48,0
20081201|2008-07-07 11:30,7,66.48,66.48,66.48,66.48,0
20081201|2008-07-07 12:00,7,66.48,66.48,66.48,66.48,0
20081201|2008-07-07 12:30,7,66.48,66.48,66.48,66.48,0
20081201|2008-07-07 13:00,7,66.48,66.63,66.48,66.49,12
20081201|2008-07-07 13:30,7,66.5,66.5,66.5,66.5,0
20081201|2008-07-07 18:00,8,66.34,66.83,66.09,66.68,1
20081201|2008-07-07 18:30,8,66.71,66.79,66.63,66.65,0
20081201|2008-07-07 19:00,8,66.7,66.76,66.56,66.75,0
20081201|2008-07-07 19:30,8,66.7,66.76,66.23,66.23,0
20081201|2008-07-07 20:00,8,66.21,66.28,66.1,66.28,0
20081201|2008-07-07 20:30,8,66.38,66.38,66.3,66.33,0
20081201|2008-07-07 21:00,8,66.31,66.31,66.19,66.19,0
20081201|2008-07-07 21:30,8,66.23,66.23,66.19,66.2,0
20081201|2008-07-07 22:00,8,66.19,66.39,66.19,66.3,0
20081201|2008-07-07 22:30,8,66.3,66.3,66.3,66.3,0
20081201|2008-07-07 23:00,8,66.2,66.4,66.2,66.4,0
20081201|2008-07-08 00:00,8,66.2,66.3,66.18,66.2,0
20081201|2008-07-08 00:30,8,66.25,66.36,66.25,66.25,0
20081201|2008-07-08 01:00,8,66.26,66.35,66.15,66.19,0
20081201|2008-07-08 01:30,8,66.19,66.19,66,66.11,0
20081201|2008-07-08 02:00,8,66.08,66.32,66.03,66.25,0
20081201|2008-07-08 02:30,8,66.19,66.25,66.08,66.15,0
20081201|2008-07-08 03:00,8,66.16,66.2,66.11,66.15,0
20081201|2008-07-08 03:30,8,66.13,66.15,66.08,66.08,0
20081201|2008-07-08 04:00,8,66.09,66.14,66.09,66.1,0
20081201|2008-07-08 04:30,8,66.11,66.14,65.9,65.9,0
20081201|2008-07-08 05:00,8,65.86,66,65.84,65.84,0
20081201|2008-07-08 05:30,8,65.84,65.84,65.5,65.61,1
20081201|2008-07-08 09:30,8,65.11,65.11,64.05,64.57,72
20081201|2008-07-08 10:00,8,64.57,64.7,64.07,64.4,39
20081201|2008-07-08 10:30,8,64.39,65.08,64.34,64.82,6
20081201|2008-07-08 11:00,8,64.83,65.25,64.63,65.1,26
20081201|2008-07-08 11:30,8,65.1,65.12,64.68,64.86,7
20081201|2008-07-08 12:00,8,64.88,65.5,64.84,65.18,8
20081201|2008-07-08 12:30,8,65.19,65.41,64.92,65.4,1
20081201|2008-07-08 13:00,8,65.38,65.5,64.98,65,9
20081201|2008-07-08 13:30,8,64.96,64.96,64.96,64.96,0
20081201|2008-07-08 18:00,9,64.9,65.82,64.9,65.67,0
20081201|2008-07-08 18:30,9,65.67,65.84,65.55,65.69,0
20081201|2008-07-08 19:00,9,65.69,65.72,65.51,65.7,0
20081201|2008-07-08 19:30,9,65.57,65.57,65.56,65.57,0
20081201|2008-07-08 20:00,9,65.65,65.9,65.65,65.9,0
20081201|2008-07-08 20:30,9,65.89,65.96,65.58,65.72,0
20081201|2008-07-08 21:00,9,65.75,65.88,65.66,65.88,0
20081201|2008-07-08 21:30,9,65.92,65.96,65.72,65.81,0
20081201|2008-07-08 22:00,9,65.79,65.91,65.71,65.71,0
20081201|2008-07-08 22:30,9,65.77,65.77,65.77,65.77,0
20081201|2008-07-08 23:00,9,65.82,65.83,65.82,65.83,0
20081201|2008-07-09 00:00,9,65.8,65.8,65.8,65.8,0
20081201|2008-07-09 00:30,9,65.83,65.91,65.78,65.91,0
20081201|2008-07-09 01:00,9,65.8,65.91,65.8,65.91,0
20081201|2008-07-09 01:30,9,65.94,65.96,65.82,65.95,0
20081201|2008-07-09 02:00,9,65.94,65.96,65.8,65.8,0
20081201|2008-07-09 02:30,9,65.8,65.85,65.67,65.69,1
20081201|2008-07-09 03:00,9,65.66,65.94,65.65,65.73,0
20081201|2008-07-09 03:30,9,65.72,65.98,65.71,65.82,1
20081201|2008-07-09 04:00,9,65.82,66,65.82,65.88,1
20081201|2008-07-09 04:30,9,65.95,65.95,65.74,65.81,0
20081201|2008-07-09 05:00,9,65.74,65.83,65.5,65.55,0
20081201|2008-07-09 05:30,9,65.55,65.6,65.47,65.51,0
20081201|2008-07-09 09:30,9,65.44,65.71,65.07,65.16,37
20081201|2008-07-09 10:00,9,65.14,65.57,65.06,65.2,11
20081201|2008-07-09 10:30,9,65.18,65.2,64.9,65.14,16
20081201|2008-07-09 11:00,9,65.14,65.23,64.75,64.9,8
20081201|2008-07-09 11:30,9,64.88,65.42,64.85,65.34,1
20081201|2008-07-09 12:00,9,65.33,65.41,65.12,65.12,4
20081201|2008-07-09 12:30,9,65.14,65.35,64.95,65.23,11
20081201|2008-07-09 13:00,9,65.23,65.3,65.07,65.3,2
20081201|2008-07-09 13:30,9,65.35,65.35,65.35,65.35,0
20081201|2008-07-09 18:00,10,65.4,65.52,65.33,65.49,0
20081201|2008-07-09 18:30,10,65.59,65.6,65.55,65.6,0
20081201|2008-07-09 19:00,10,65.66,65.7,65.6,65.65,0
20081201|2008-07-09 19:30,10,65.6,65.6,65.6,65.6,0
20081201|2008-07-09 20:00,10,65.6,65.65,65.6,65.65,0
20081201|2008-07-09 20:30,10,65.65,65.74,65.65,65.74,0
20081201|2008-07-09 21:00,10,65.67,65.78,65.65,65.78,0
20081201|2008-07-09 21:30,10,65.75,65.88,65.75,65.79,0
20081201|2008-07-09 22:00,10,65.79,65.88,65.67,65.67,0
20081201|2008-07-09 22:30,10,65.67,65.67,65.65,65.67,0
20081201|2008-07-09 23:00,10,65.65,65.65,65.59,65.59,0
20081201|2008-07-09 23:30,10,65.59,65.59,65.35,65.36,0
20081201|2008-07-10 00:00,10,65.45,65.45,65.45,65.45,0
20081201|2008-07-10 00:30,10,65.64,65.76,65.64,65.69,0
20081201|2008-07-10 01:00,10,65.69,65.69,65.52,65.54,0
20081201|2008-07-10 01:30,10,65.5,65.52,65.35,65.43,0
20081201|2008-07-10 02:00,10,65.43,65.43,65.2,65.39,0
20081201|2008-07-10 02:30,10,65.24,65.52,65.09,65.37,0
20081201|2008-07-10 03:00,10,65.32,65.32,65.32,65.32,0
20081201|2008-07-10 03:30,10,65.28,65.28,65.22,65.22,0
20081201|2008-07-10 04:00,10,65.31,65.32,65.3,65.3,0
20081201|2008-07-10 04:30,10,65.22,65.3,65.12,65.12,0
20081201|2008-07-10 05:00,10,65.23,65.23,65.1,65.1,0
20081201|2008-07-10 05:30,10,65.08,65.35,65.04,65.3,0
20081201|2008-07-10 09:30,10,65.58,65.99,65.29,65.36,34
20081201|2008-07-10 10:00,10,65.36,65.65,65.34,65.53,11
20081201|2008-07-10 10:30,10,65.56,65.66,65.47,65.52,1
20081201|2008-07-10 11:00,10,65.52,65.65,65.51,65.58,1
20081201|2008-07-10 11:30,10,65.58,65.79,65.5,65.61,4
20081201|2008-07-10 12:00,10,65.64,65.94,65.53,65.85,5
20081201|2008-07-10 12:30,10,65.85,66.03,65.8,65.86,3
20081201|2008-07-10 13:00,10,65.86,66.01,65.8,65.88,5
20081201|2008-07-10 13:30,10,66,66,66,66,0
20081201|2008-07-10 18:00,11,66.2,66.97,66.2,66.33,0
20081201|2008-07-10 18:30,11,66.4,66.49,66.23,66.25,0
20081201|2008-07-10 19:00,11,66.34,66.4,66.25,66.4,0
20081201|2008-07-10 19:30,11,66.35,66.35,66.25,66.25,0
20081201|2008-07-10 20:00,11,66.25,66.25,66.2,66.2,0
20081201|2008-07-10 20:30,11,66.2,66.2,66.18,66.18,0
20081201|2008-07-10 21:00,11,66.16,66.2,66.16,66.2,0
20081201|2008-07-10 21:30,11,66.15,66.34,66.15,66.34,0
20081201|2008-07-10 22:00,11,66.35,66.4,66.35,66.38,0
20081201|2008-07-10 22:30,11,66.3,66.35,66.3,66.35,0
20081201|2008-07-10 23:00,11,66.35,66.35,66.35,66.35,0
20081201|2008-07-10 23:30,11,66.33,66.33,66.33,66.33,0
20081201|2008-07-11 00:00,11,66.39,66.39,66.3,66.3,0
20081201|2008-07-11 00:30,11,66.4,66.5,66.4,66.5,0
20081201|2008-07-11 01:00,11,66.5,66.68,66.5,66.68,0
20081201|2008-07-11 01:30,11,66.58,66.61,66.58,66.61,0
20081201|2008-07-11 02:00,11,66.61,66.9,66.61,66.69,0
20081201|2008-07-11 02:30,11,66.6,66.78,66.38,66.38,0
20081201|2008-07-11 03:00,11,66.58,66.74,66.56,66.65,0
20081201|2008-07-11 03:30,11,66.65,66.65,66.62,66.65,0
20081201|2008-07-11 04:00,11,66.65,66.92,66.65,66.92,0
20081201|2008-07-11 04:30,11,66.93,67.04,66.79,67.04,0
20081201|2008-07-11 05:00,11,66.95,66.96,66.82,66.96,0
20081201|2008-07-11 05:30,11,67.04,67.13,66.73,67.1,0
20081201|2008-07-11 09:30,11,67.8,67.85,66.41,66.6,64
20081201|2008-07-11 10:00,11,66.58,66.6,65.97,66.27,32
20081201|2008-07-11 10:30,11,66.28,66.49,65.5,65.68,13
20081201|2008-07-11 11:00,11,65.65,65.87,65.46,65.74,8
20081201|2008-07-11 11:30,11,65.7,66.02,65.69,65.97,2
20081201|2008-07-11 12:00,11,65.97,66.35,65.93,66.01,2
20081201|2008-07-11 12:30,11,66,66.43,65.99,66.14,7
20081201|2008-07-11 13:00,11,66.1,66.3,65.86,66.01,9
20081201|2008-07-11 13:30,11,66.02,66.02,66.02,66.02,0
20081201|2008-07-13 18:00,14,65.78,65.78,64.57,64.86,0
20081201|2008-07-13 18:30,14,64.85,64.86,64.71,64.86,0
20081201|2008-07-13 19:00,14,64.88,64.9,64.74,64.8,0
20081201|2008-07-13 19:30,14,64.75,64.95,64.73,64.95,0
20081201|2008-07-13 20:00,14,64.97,65.25,64.97,65.25,0
20081201|2008-07-13 20:30,14,65.15,65.15,64.95,65.12,0
20081201|2008-07-13 21:00,14,65.15,65.18,65,65,0
20081201|2008-07-13 21:30,14,65.05,65.05,64.95,64.98,0
20081201|2008-07-13 22:00,14,65.05,65.15,64.95,65.15,0
20081201|2008-07-13 22:30,14,65.06,65.18,65.04,65.18,0
20081201|2008-07-13 23:00,14,65.14,65.31,65.07,65.22,0
20081201|2008-07-13 23:30,14,65.31,65.31,65.08,65.08,0
20081201|2008-07-14 00:00,14,65.08,65.08,65.08,65.08,0
20081201|2008-07-14 00:30,14,65.24,65.29,64.98,65.29,0
20081201|2008-07-14 01:00,14,65.29,65.29,64.98,65.29,0
20081201|2008-07-14 01:30,14,65.11,65.3,64.99,65.3,0
20081201|2008-07-14 02:00,14,65.34,65.34,64.96,65.06,0
20081201|2008-07-14 02:30,14,65.3,65.33,65.06,65.3,0
20081201|2008-07-14 03:00,14,65.3,65.3,65,65.15,0
20081201|2008-07-14 03:30,14,65.15,65.16,65.11,65.14,0
20081201|2008-07-14 04:00,14,65.14,65.2,65.03,65.03,0
20081201|2008-07-14 04:30,14,65.05,65.17,65.05,65.17,0
20081201|2008-07-14 05:00,14,65.1,65.1,65.09,65.1,0
20081201|2008-07-14 05:30,14,65.1,65.11,65.07,65.07,0
20081201|2008-07-14 06:00,14,65.05,65.05,65.05,65.05,0
20081201|2008-07-14 09:30,14,64.81,65.57,64.81,65.25,33
20081201|2008-07-14 10:00,14,65.25,65.48,65.16,65.31,4
20081201|2008-07-14 10:30,14,65.32,65.48,65.13,65.48,3
20081201|2008-07-14 11:00,14,65.46,65.56,65.31,65.4,1
20081201|2008-07-14 11:30,14,65.36,65.42,65.14,65.24,1
20081201|2008-07-14 12:00,14,65.24,65.6,65.21,65.55,1
20081201|2008-07-14 12:30,14,65.54,65.56,65.17,65.38,4
20081201|2008-07-14 13:00,14,65.36,65.41,65.11,65.11,9
20081201|2008-07-14 13:30,14,65.2,65.2,65.2,65.2,0
20081201|2008-07-14 18:00,15,65.07,65.42,65,65.25,0
20081201|2008-07-14 18:30,15,65.35,65.41,65.35,65.41,0
20081201|2008-07-14 19:00,15,65.32,65.43,65.32,65.36,0
20081201|2008-07-14 19:30,15,65.27,65.4,65.27,65.4,0
20081201|2008-07-14 20:00,15,65.27,65.27,64.78,65.25,0
20081201|2008-07-14 20:30,15,65,65,64.7,64.8,0
20081201|2008-07-14 21:00,15,64.8,65.09,64.75,65.09,0
20081201|2008-07-14 21:30,15,65,65.09,65,65.05,0
20081201|2008-07-14 22:00,15,65.2,65.2,65.15,65.15,0
20081201|2008-07-14 22:30,15,65.27,65.27,65.2,65.2,0
20081201|2008-07-14 23:00,15,65.2,65.2,65.2,65.2,0
20081201|2008-07-15 00:00,15,65.15,65.15,65.07,65.07,0
20081201|2008-07-15 00:30,15,65.15,65.15,65.15,65.15,0
20081201|2008-07-15 01:00,15,65.18,65.35,65.18,65.35,0
20081201|2008-07-15 01:30,15,65.35,65.35,65.35,65.35,0
20081201|2008-07-15 02:00,15,65.3,65.35,65.2,65.35,0
20081201|2008-07-15 02:30,15,65.31,65.31,65.15,65.15,0
20081201|2008-07-15 03:00,15,65.07,65.29,65.07,65.21,0
20081201|2008-07-15 03:30,15,65.27,65.33,65.23,65.33,0
20081201|2008-07-15 04:00,15,65.25,65.6,65.18,65.6,0
20081201|2008-07-15 04:30,15,65.51,65.58,65.51,65.54,0
20081201|2008-07-15 05:00,15,65.54,65.64,65.49,65.64,0
20081201|2008-07-15 05:30,15,65.6,65.65,65.33,65.4,0
20081201|2008-07-15 09:30,15,65.46,65.6,64.78,64.82,30
20081201|2008-07-15 10:00,15,64.8,64.85,63.51,64.15,36
20081201|2008-07-15 10:30,15,64.15,64.6,64.05,64.43,16
20081201|2008-07-15 11:00,15,64.39,64.51,64.23,64.4,2
20081201|2008-07-15 11:30,15,64.38,64.56,64.21,64.21,5
20081201|2008-07-15 12:00,15,64.25,64.42,64.17,64.36,0
20081201|2008-07-15 12:30,15,64.39,64.45,64.18,64.31,3
20081201|2008-07-15 13:00,15,64.27,64.35,64.05,64.25,15
20081201|2008-07-15 13:30,15,64.44,64.44,64.44,64.44,0
20081201|2008-07-15 18:00,16,64.25,64.44,64.11,64.39,0
20081201|2008-07-15 18:30,16,64.42,64.42,64.34,64.37,0
20081201|2008-07-15 19:00,16,64.35,64.42,64.32,64.32,0
20081201|2008-07-15 19:30,16,64.33,64.43,64.33,64.43,0
20081201|2008-07-15 20:00,16,64.37,64.45,64.37,64.4,0
20081201|2008-07-15 20:30,16,64.45,64.6,64.42,64.57,1
20081201|2008-07-15 21:00,16,64.56,64.74,64.56,64.68,1
20081201|2008-07-15 21:30,16,64.7,64.75,64.6,64.72,0
20081201|2008-07-15 22:00,16,64.72,64.72,64.65,64.65,0
20081201|2008-07-15 22:30,16,64.65,64.75,64.65,64.75,0
20081201|2008-07-15 23:00,16,64.75,64.77,64.75,64.75,0
20081201|2008-07-15 23:30,16,64.79,64.85,64.72,64.85,0
20081201|2008-07-16 00:00,16,64.72,64.72,64.72,64.72,0
20081201|2008-07-16 00:30,16,64.76,65.01,64.76,64.98,0
20081201|2008-07-16 01:00,16,64.99,64.99,64.78,64.9,0
20081201|2008-07-16 01:30,16,64.77,64.97,64.77,64.97,0
20081201|2008-07-16 02:00,16,65,65.2,64.93,65.15,0
20081201|2008-07-16 02:30,16,65.08,65.15,64.77,64.8,0
20081201|2008-07-16 03:00,16,64.8,64.97,64.65,64.86,0
20081201|2008-07-16 03:30,16,64.89,64.92,64.66,64.68,0
20081201|2008-07-16 04:00,16,64.67,64.7,64.61,64.67,0
20081201|2008-07-16 04:30,16,64.67,64.67,64.57,64.6,0
20081201|2008-07-16 05:00,16,64.59,64.59,64.51,64.58,0
20081201|2008-07-16 05:30,16,64.56,64.56,63.99,63.99,0
20081201|2008-07-16 06:00,16,64.05,64.05,64.05,64.05,0
20081201|2008-07-16 09:30,16,64.05,64.65,63.32,63.88,65
20081201|2008-07-16 10:00,16,63.85,63.92,63.61,63.81,14
20081201|2008-07-16 10:30,16,63.83,64.42,63.8,64.19,19
20081201|2008-07-16 11:00,16,64.19,64.45,64.07,64.37,4
20081201|2008-07-16 11:30,16,64.36,64.89,64.31,64.76,12
20081201|2008-07-16 12:00,16,64.76,65.35,64.71,65.12,25
20081201|2008-07-16 12:30,16,65.13,65.47,65.09,65.21,21
20081201|2008-07-16 13:00,16,65.17,65.44,65,65.41,21
20081201|2008-07-16 13:30,16,65.54,65.54,65.54,65.54,0
20081201|2008-07-16 18:00,17,65.32,65.94,65.32,65.78,3
20081201|2008-07-16 18:30,17,65.68,65.68,65.54,65.59,0
20081201|2008-07-16 19:00,17,65.4,65.4,65.36,65.36,0
20081201|2008-07-16 19:30,17,65.36,65.78,65.36,65.75,0
20081201|2008-07-16 20:00,17,65.63,65.86,65.51,65.86,0
20081201|2008-07-16 20:30,17,65.84,65.84,65.72,65.72,0
20081201|2008-07-16 21:00,17,65.62,65.7,65.56,65.6,0
20081201|2008-07-16 21:30,17,65.6,65.78,65.6,65.72,0
20081201|2008-07-16 22:00,17,65.74,65.75,65.65,65.65,0
20081201|2008-07-16 22:30,17,65.65,65.65,65.65,65.65,0
20081201|2008-07-16 23:00,17,65.65,65.65,65.47,65.47,0
20081201|2008-07-17 00:00,17,65.51,65.51,65.51,65.51,0
20081201|2008-07-17 00:30,17,65.51,65.7,65.51,65.51,0
20081201|2008-07-17 01:00,17,65.61,65.61,65.6,65.6,0
20081201|2008-07-17 01:30,17,65.6,65.61,65.45,65.45,0
20081201|2008-07-17 02:00,17,65.47,65.63,65.25,65.25,0
20081201|2008-07-17 02:30,17,65.26,65.26,65.25,65.25,0
20081201|2008-07-17 03:00,17,65.25,65.25,65,65,0
20081201|2008-07-17 03:30,17,65,65.07,64.93,64.95,0
20081201|2008-07-17 04:00,17,64.99,65.08,64.97,65.03,0
20081201|2008-07-17 04:30,17,65.03,65.23,65.03,65.23,0
20081201|2008-07-17 05:00,17,65.3,65.34,65.21,65.25,1
20081201|2008-07-17 05:30,17,65.25,65.6,65.15,65.6,1
20081201|2008-07-17 06:00,17,65.55,65.55,65.55,65.55,0
20081201|2008-07-17 09:30,17,65.53,65.64,64.3,65.08,46
20081201|2008-07-17 10:00,17,65.06,65.08,64.55,64.77,26
20081201|2008-07-17 10:30,17,64.77,64.84,63.92,63.98,40
20081201|2008-07-17 11:00,17,63.98,64.65,63.9,64.46,31
20081201|2008-07-17 11:30,17,64.46,64.65,64.26,64.37,12
20081201|2008-07-17 12:00,17,64.33,64.4,64.05,64.22,15
20081201|2008-07-17 12:30,17,64.19,64.57,64.07,64.49,14
20081201|2008-07-17 13:00,17,64.49,64.74,64.49,64.72,19
20081201|2008-07-17 13:30,17,64.88,64.88,64.88,64.88,0
20081201|2008-07-17 18:00,18,64.5,64.78,64.24,64.65,1
20081201|2008-07-17 18:30,18,64.61,64.63,64.35,64.6,0
20081201|2008-07-17 19:00,18,64.62,64.7,64.53,64.54,0
20081201|2008-07-17 19:30,18,64.63,64.63,64.48,64.48,0
20081201|2008-07-17 20:00,18,64.68,64.8,64.61,64.8,0
20081201|2008-07-17 20:30,18,64.75,64.88,64.73,64.79,0
20081201|2008-07-17 21:00,18,64.83,64.83,64.71,64.8,0
20081201|2008-07-17 21:30,18,64.72,64.76,64.64,64.69,0
20081201|2008-07-17 22:00,18,64.68,64.76,64.68,64.68,0
20081201|2008-07-17 22:30,18,64.76,64.76,64.76,64.76,0
20081201|2008-07-17 23:00,18,64.79,64.79,64.79,64.79,0
20081201|2008-07-18 00:00,18,64.7,64.76,64.7,64.76,0
20081201|2008-07-18 00:30,18,64.7,64.7,64.5,64.5,0
20081201|2008-07-18 01:00,18,64.52,64.7,64.45,64.54,0
20081201|2008-07-18 01:30,18,64.56,64.7,64.56,64.7,0
20081201|2008-07-18 02:00,18,64.7,64.7,64.64,64.64,0
20081201|2008-07-18 02:30,18,64.64,64.75,64.59,64.59,0
20081201|2008-07-18 03:00,18,64.71,64.71,64.61,64.64,0
20081201|2008-07-18 03:30,18,64.64,64.72,64.61,64.69,0
20081201|2008-07-18 04:00,18,64.69,64.76,64.69,64.76,0
20081201|2008-07-18 04:30,18,64.76,64.76,64.72,64.72,0
20081201|2008-07-18 05:00,18,64.74,64.75,64.73,64.75,0
20081201|2008-07-18 05:30,18,64.75,64.79,64.73,64.75,0
20081201|2008-07-18 09:30,18,64.79,64.97,64.54,64.59,37
20081201|2008-07-18 10:00,18,64.58,64.71,64.32,64.61,13
20081201|2008-07-18 10:30,18,64.61,64.77,64.49,64.6,7
20081201|2008-07-18 11:00,18,64.63,64.66,64.44,64.5,1
20081201|2008-07-18 11:30,18,64.51,64.54,64.26,64.31,8
20081201|2008-07-18 12:00,18,64.3,64.38,63.8,63.84,21
20081201|2008-07-18 12:30,18,63.82,64,63.33,63.34,61
20081201|2008-07-18 13:00,18,63.35,63.75,63.11,63.34,17
20081201|2008-07-18 13:30,18,63.5,63.5,63.5,63.5,0
20081201|2008-07-20 18:00,21,63.3,63.41,62.91,63.01,4
20081201|2008-07-20 18:30,21,63.02,63.02,62.66,62.71,0
20081201|2008-07-20 19:00,21,62.75,62.93,62.71,62.88,0
20081201|2008-07-20 19:30,21,62.86,62.9,62.76,62.82,0
20081201|2008-07-20 20:00,21,62.85,62.93,62.85,62.93,0
20081201|2008-07-20 20:30,21,62.9,62.9,62.74,62.74,0
20081201|2008-07-20 21:00,21,62.73,62.8,62.73,62.79,0
20081201|2008-07-20 21:30,21,62.8,62.96,62.68,62.96,2
20081201|2008-07-20 22:00,21,62.95,62.95,62.71,62.86,0
20081201|2008-07-20 22:30,21,62.85,62.85,62.71,62.76,0
20081201|2008-07-20 23:00,21,62.76,62.76,62.56,62.56,0
20081201|2008-07-20 23:30,21,62.59,62.66,62.59,62.66,0
20081201|2008-07-21 00:00,21,62.65,62.65,62.65,62.65,0
20081201|2008-07-21 00:30,21,62.65,62.66,62.6,62.6,0
20081201|2008-07-21 01:00,21,62.57,62.94,62.5,62.8,0
20081201|2008-07-21 01:30,21,62.8,62.95,62.8,62.8,0
20081201|2008-07-21 02:00,21,62.8,62.8,62.69,62.72,0
20081201|2008-07-21 02:30,21,62.72,62.73,62.69,62.73,0
20081201|2008-07-21 03:00,21,62.72,62.87,62.7,62.83,0
20081201|2008-07-21 03:30,21,62.82,62.82,62.75,62.8,0
20081201|2008-07-21 04:00,21,62.83,62.85,62.76,62.85,0
20081201|2008-07-21 04:30,21,62.86,62.93,62.78,62.93,0
20081201|2008-07-21 05:00,21,62.93,62.94,62.9,62.94,0
20081201|2008-07-21 05:30,21,62.94,62.94,62.85,62.9,0
20081201|2008-07-21 09:30,21,62.35,62.9,61.89,61.92,73
20081201|2008-07-21 10:00,21,61.92,62.27,61.8,61.96,29
20081201|2008-07-21 10:30,21,61.97,62.24,61.87,62.04,15
20081201|2008-07-21 11:00,21,62.05,62.16,61.9,61.92,3
20081201|2008-07-21 11:30,21,61.91,62.01,61.78,61.93,6
20081201|2008-07-21 12:00,21,61.93,62.13,61.87,61.88,10
20081201|2008-07-21 12:30,21,61.92,62.14,61.84,61.86,4
20081201|2008-07-21 13:00,21,61.85,61.9,61.19,61.34,37
20081201|2008-07-21 13:30,21,61.25,61.25,61.25,61.25,0
20081201|2008-07-21 18:00,22,61.47,61.47,61.27,61.39,0
20081201|2008-07-21 18:30,22,61.45,61.45,61.34,61.35,0
20081201|2008-07-21 19:00,22,61.4,61.49,61.39,61.46,0
20081201|2008-07-21 19:30,22,61.5,61.5,61.34,61.39,0
20081201|2008-07-21 20:00,22,61.45,61.47,61.4,61.4,0
20081201|2008-07-21 20:30,22,61.49,61.85,61.4,61.74,0
20081201|2008-07-21 21:00,22,61.7,61.83,61.7,61.77,0
20081201|2008-07-21 21:30,22,61.7,61.76,61.7,61.75,0
20081201|2008-07-21 22:00,22,61.7,61.7,61.64,61.65,0
20081201|2008-07-21 22:30,22,61.65,61.9,61.65,61.77,0
20081201|2008-07-21 23:00,22,61.77,61.82,61.77,61.82,0
20081201|2008-07-21 23:30,22,61.71,61.71,61.69,61.69,0
20081201|2008-07-22 00:30,22,61.84,61.85,61.84,61.85,0
20081201|2008-07-22 01:00,22,61.85,61.9,61.85,61.9,0
20081201|2008-07-22 01:30,22,61.9,62.18,61.9,61.97,0
20081201|2008-07-22 02:00,22,61.97,62.03,61.97,62.03,0
20081201|2008-07-22 02:30,22,62.03,62.25,62.03,62.2,0
20081201|2008-07-22 03:00,22,62.19,62.25,62.14,62.24,0
20081201|2008-07-22 03:30,22,62.17,62.18,62.01,62.13,0
20081201|2008-07-22 04:00,22,62.03,62.11,61.87,61.9,0
20081201|2008-07-22 04:30,22,61.94,62.01,61.8,61.8,0
20081201|2008-07-22 05:00,22,61.81,61.9,61.81,61.82,0
20081201|2008-07-22 05:30,22,61.82,61.95,61.8,61.94,0
20081201|2008-07-22 06:00,22,61.94,61.94,61.94,61.94,0
20081201|2008-07-22 09:30,22,61.3,61.32,59.93,61.05,101
20081201|2008-07-22 10:00,22,61.04,61.3,60.41,60.46,27
20081201|2008-07-22 10:30,22,60.45,60.82,60.17,60.72,19
20081201|2008-07-22 11:00,22,60.72,61.05,60.55,61.05,8
20081201|2008-07-22 11:30,22,61.01,61.11,60.62,60.89,7
20081201|2008-07-22 12:00,22,60.89,61.29,60.81,61.05,18
20081201|2008-07-22 12:30,22,61.08,61.47,60.81,61.42,11
20081201|2008-07-22 13:00,22,61.43,61.65,61.3,61.5,6
20081201|2008-07-22 13:30,22,61.5,61.5,61.5,61.5,0
20081201|2008-07-22 18:00,23,61.61,61.64,61.45,61.55,0
20081201|2008-07-22 18:30,23,61.64,61.85,61.64,61.65,0
20081201|2008-07-22 19:00,23,61.68,61.69,61.51,61.51,0
20081201|2008-07-22 19:30,23,61.51,61.69,61.5,61.69,0
20081201|2008-07-22 20:00,23,61.67,61.69,61.27,61.34,0
20081201|2008-07-22 20:30,23,61.27,61.27,61,61,0
20081201|2008-07-22 21:00,23,60.95,61.15,60.85,60.85,0
20081201|2008-07-22 21:30,23,60.85,60.87,60.68,60.68,0
20081201|2008-07-22 22:00,23,60.69,60.75,60.56,60.56,0
20081201|2008-07-22 22:30,23,60.56,60.6,60.55,60.55,0
20081201|2008-07-22 23:00,23,60.5,60.56,60.39,60.39,0
20081201|2008-07-22 23:30,23,60.42,60.42,60.3,60.33,0
20081201|2008-07-23 00:30,23,60.34,60.42,60.26,60.42,0
20081201|2008-07-23 01:00,23,60.5,60.5,60.42,60.42,0
20081201|2008-07-23 01:30,23,60.42,60.56,60.42,60.56,0
20081201|2008-07-23 02:00,23,60.33,60.57,60.31,60.57,0
20081201|2008-07-23 02:30,23,60.6,60.89,60.59,60.66,0
20081201|2008-07-23 03:00,23,60.53,60.77,60.53,60.74,0
20081201|2008-07-23 03:30,23,60.39,60.39,60.05,60.05,0
20081201|2008-07-23 04:00,23,60.06,60.18,59.94,59.95,0
20081201|2008-07-23 04:30,23,59.94,60.07,59.9,59.96,0
20081201|2008-07-23 05:00,23,59.96,60.15,59.96,60,1
20081201|2008-07-23 05:30,23,60,60.15,59.97,60.08,0
20081201|2008-07-23 09:30,23,59.91,60.3,59.52,60.02,70
20081201|2008-07-23 10:00,23,60.01,60.28,59.98,60.25,16
20081201|2008-07-23 10:30,23,60.27,60.45,60.07,60.45,12
20081201|2008-07-23 11:00,23,60.44,61.08,60.35,60.51,44
20081201|2008-07-23 11:30,23,60.47,60.77,60.2,60.61,4
20081201|2008-07-23 12:00,23,60.59,60.66,60.18,60.24,3
20081201|2008-07-23 12:30,23,60.21,60.9,60.21,60.42,20
20081201|2008-07-23 13:00,23,60.35,60.59,60,60,14
20081201|2008-07-23 13:30,23,59.85,59.85,59.85,59.85,0
20081201|2008-07-23 18:00,24,60,60.05,59.68,59.73,0
20081201|2008-07-23 18:30,24,59.78,59.89,59.64,59.87,0
20081201|2008-07-23 19:00,24,59.87,59.87,59.68,59.72,0
20081201|2008-07-23 19:30,24,59.8,59.8,59.69,59.8,0
20081201|2008-07-23 20:00,24,59.8,59.83,59.71,59.71,1
20081201|2008-07-23 20:30,24,59.7,59.83,59.7,59.83,0
20081201|2008-07-23 21:00,24,59.83,60,59.83,59.98,0
20081201|2008-07-23 21:30,24,60,60.15,60,60.15,0
20081201|2008-07-23 22:00,24,60.19,60.19,60.15,60.15,0
20081201|2008-07-23 22:30,24,60.15,60.2,60.15,60.2,0
20081201|2008-07-23 23:00,24,60.15,60.25,60.15,60.25,0
20081201|2008-07-23 23:30,24,60.25,60.4,60.25,60.37,0
20081201|2008-07-24 00:00,24,60.35,60.4,60.35,60.4,0
20081201|2008-07-24 00:30,24,60.4,60.4,59.79,60.03,0
20081201|2008-07-24 01:00,24,60.03,60.03,59.62,59.75,1
20081201|2008-07-24 01:30,24,59.75,59.75,59.75,59.75,0
20081201|2008-07-24 02:00,24,59.74,60.16,59.63,60.16,0
20081201|2008-07-24 02:30,24,60.17,60.17,60,60.13,0
20081201|2008-07-24 03:00,24,60.1,60.25,60.1,60.1,0
20081201|2008-07-24 03:30,24,60.1,60.16,60.1,60.16,0
20081201|2008-07-24 04:00,24,60.29,60.32,60.29,60.32,0
20081201|2008-07-24 04:30,24,60.38,60.39,60.32,60.39,0
20081201|2008-07-24 05:00,24,60.32,60.35,60.32,60.34,0
20081201|2008-07-24 05:30,24,60.33,60.33,60.15,60.15,0
20081201|2008-07-24 09:30,24,60.06,60.29,59.53,59.6,49
20081201|2008-07-24 10:00,24,59.58,59.69,59.34,59.69,20
20081201|2008-07-24 10:30,24,59.66,59.68,59.42,59.49,13
20081201|2008-07-24 11:00,24,59.49,59.62,59.35,59.58,10
20081201|2008-07-24 11:30,24,59.58,59.61,59.46,59.5,2
20081201|2008-07-24 12:00,24,59.47,59.95,59.46,59.68,4
20081201|2008-07-24 12:30,24,59.69,59.98,59.43,59.64,13
20081201|2008-07-24 13:00,24,59.64,60.05,59.51,60.05,20
20081201|2008-07-24 13:30,24,60.2,60.2,60.2,60.2,0
20081201|2008-07-24 18:00,25,60.05,60.4,60,60.11,2
20081201|2008-07-24 18:30,25,60.12,60.2,60.05,60.08,0
20081201|2008-07-24 19:00,25,60.09,60.26,60.09,60.26,0
20081201|2008-07-24 20:00,25,60.22,60.22,60.06,60.14,0
20081201|2008-07-24 20:30,25,60.09,60.09,60.06,60.06,0
20081201|2008-07-24 21:00,25,60.06,60.06,60.06,60.06,0
20081201|2008-07-24 21:30,25,60.06,60.07,60.01,60.01,0
20081201|2008-07-24 22:00,25,60.06,60.06,59.95,59.96,0
20081201|2008-07-24 22:30,25,60.01,60.06,60.01,60.06,0
20081201|2008-07-24 23:00,25,60.05,60.05,60.05,60.05,0
20081201|2008-07-25 00:00,25,59.96,60.06,59.96,60.06,0
20081201|2008-07-25 01:00,25,60.08,60.15,60.08,60.15,0
20081201|2008-07-25 01:30,25,60.08,60.08,60.08,60.08,0
20081201|2008-07-25 02:00,25,60.15,60.2,60.15,60.2,0
20081201|2008-07-25 02:30,25,60.25,60.25,60.02,60.02,0
20081201|2008-07-25 03:00,25,60.08,60.1,60,60.04,0
20081201|2008-07-25 03:30,25,60.04,60.05,60.04,60.05,0
20081201|2008-07-25 04:00,25,60.05,60.05,60.05,60.05,0
20081201|2008-07-25 04:30,25,60.05,60.07,60.03,60.05,0
20081201|2008-07-25 05:00,25,60.05,60.08,59.96,59.96,0
20081201|2008-07-25 05:30,25,59.96,59.96,59.83,59.94,0
20081201|2008-07-25 09:30,25,59.5,59.93,59.3,59.75,45
20081201|2008-07-25 10:00,25,59.75,59.85,59.65,59.81,8
20081201|2008-07-25 10:30,25,59.8,60.11,59.75,60.01,7
20081201|2008-07-25 11:00,25,59.98,60.03,59.76,59.83,3
20081201|2008-07-25 11:30,25,59.83,59.91,59.77,59.83,0
20081201|2008-07-25 12:00,25,59.84,59.94,59.78,59.89,1
20081201|2008-07-25 12:30,25,59.91,60.48,59.86,60.4,29
20081201|2008-07-25 13:00,25,60.4,60.52,60.28,60.4,15
20081201|2008-07-25 13:30,25,60.45,60.45,60.45,60.45,0
20081201|2008-07-27 18:00,28,60.55,61.04,60.55,61.04,3
20081201|2008-07-27 18:30,28,61.08,61.35,61.08,61.1,1
20081201|2008-07-27 19:00,28,61.11,61.11,60.95,61,0
20081201|2008-07-27 19:30,28,61,61.1,61,61.02,0
20081201|2008-07-27 20:00,28,61.07,61.1,61,61,0
20081201|2008-07-27 20:30,28,61,61.04,60.99,61.01,0
20081201|2008-07-27 21:00,28,60.95,61.1,60.95,61.1,0
20081201|2008-07-27 21:30,28,61,61.09,60.95,61,0
20081201|2008-07-27 22:00,28,61,61,60.93,61,0
20081201|2008-07-27 22:30,28,61,61.1,60.94,60.94,0
20081201|2008-07-27 23:00,28,60.99,61,60.95,61,0
20081201|2008-07-27 23:30,28,61,61.3,61,61.3,0
20081201|2008-07-28 00:00,28,61.25,61.3,61.25,61.28,0
20081201|2008-07-28 00:30,28,61.25,61.25,61.25,61.25,0
20081201|2008-07-28 01:00,28,61.1,61.1,61,61,0
20081201|2008-07-28 01:30,28,60.96,61.01,60.83,60.85,0
20081201|2008-07-28 02:00,28,60.85,60.94,60.82,60.9,0
20081201|2008-07-28 02:30,28,60.83,60.84,60.75,60.8,0
20081201|2008-07-28 03:00,28,60.75,60.75,60.53,60.7,0
20081201|2008-07-28 03:30,28,60.56,60.56,60.45,60.45,0
20081201|2008-07-28 04:00,28,60.45,60.65,60.45,60.61,0
20081201|2008-07-28 04:30,28,60.48,60.48,60.22,60.29,2
20081201|2008-07-28 05:00,28,60.25,60.47,60.25,60.32,0
20081201|2008-07-28 05:30,28,60.31,60.4,60.2,60.24,0
20081201|2008-07-28 06:00,28,60.22,60.22,60.22,60.22,0
20081201|2008-07-28 09:30,28,60.37,60.55,60.06,60.22,41
20081201|2008-07-28 10:00,28,60.2,60.31,59.8,60.19,30
20081201|2008-07-28 10:30,28,60.14,60.2,59.91,59.91,8
20081201|2008-07-28 11:00,28,59.91,60.17,59.65,60.17,16
20081201|2008-07-28 11:30,28,60.17,60.19,60.02,60.11,4
20081201|2008-07-28 12:00,28,60.09,60.18,59.84,59.91,1
20081201|2008-07-28 12:30,28,59.94,60.23,59.85,60.15,6
20081201|2008-07-28 13:00,28,60.16,60.51,60.14,60.49,9
20081201|2008-07-28 13:30,28,60.6,60.6,60.6,60.6,0
20081201|2008-07-28 18:00,29,60.57,60.77,60.47,60.47,0
20081201|2008-07-28 18:30,29,60.5,60.56,60.33,60.35,0
20081201|2008-07-28 19:00,29,60.4,60.4,60.3,60.36,0
20081201|2008-07-28 19:30,29,60.35,60.38,60.35,60.38,0
20081201|2008-07-28 20:00,29,60.38,60.38,60.01,60.07,0
20081201|2008-07-28 20:30,29,60.09,60.09,59.76,59.82,2
20081201|2008-07-28 21:00,29,59.82,59.96,59.72,59.96,0
20081201|2008-07-28 21:30,29,59.91,59.91,59.7,59.78,0
20081201|2008-07-28 22:00,29,59.8,59.87,59.7,59.73,0
20081201|2008-07-28 22:30,29,59.73,59.85,59.7,59.8,0
20081201|2008-07-28 23:00,29,59.84,59.92,59.84,59.92,0
20081201|2008-07-28 23:30,29,59.87,59.9,59.85,59.9,0
20081201|2008-07-29 00:00,29,59.9,59.91,59.85,59.91,0
20081201|2008-07-29 00:30,29,59.9,59.9,59.7,59.7,0
20081201|2008-07-29 01:00,29,59.7,59.7,59.61,59.63,0
20081201|2008-07-29 01:30,29,59.66,59.66,59.5,59.6,1
20081201|2008-07-29 02:00,29,59.6,59.63,59.5,59.5,0
20081201|2008-07-29 02:30,29,59.5,59.58,59.35,59.37,1
20081201|2008-07-29 03:00,29,59.4,59.45,59.31,59.4,0
20081201|2008-07-29 03:30,29,59.37,59.51,59.33,59.45,0
20081201|2008-07-29 04:00,29,59.45,59.48,59.41,59.48,0
20081201|2008-07-29 04:30,29,59.49,59.79,59.4,59.79,0
20081201|2008-07-29 05:00,29,59.65,59.73,59.6,59.6,0
20081201|2008-07-29 05:30,29,59.5,59.58,59.47,59.5,0
20081201|2008-07-29 09:30,29,59.25,59.48,58.64,58.64,90
20081201|2008-07-29 10:00,29,58.64,58.98,58.59,58.94,20
20081201|2008-07-29 10:30,29,58.95,59.1,58.76,58.85,17
20081201|2008-07-29 11:00,29,58.86,59.08,58.81,58.95,5
20081201|2008-07-29 11:30,29,58.94,59.16,58.9,59.07,10
20081201|2008-07-29 12:00,29,59.08,59.16,59,59.05,5
20081201|2008-07-29 12:30,29,59.08,59.26,58.93,58.99,17
20081201|2008-07-29 13:00,29,58.98,59.24,58.95,59.15,19
20081201|2008-07-29 13:30,29,59.08,59.08,59.08,59.08,0
20081201|2008-07-29 18:00,30,59.2,59.46,59.14,59.46,0
20081201|2008-07-29 18:30,30,59.47,59.47,59.18,59.18,0
20081201|2008-07-29 19:00,30,59.29,59.29,59.18,59.28,0
20081201|2008-07-29 19:30,30,59.19,59.19,59.17,59.17,0
20081201|2008-07-29 20:00,30,59.21,59.21,58.8,58.84,0
20081201|2008-07-29 20:30,30,58.84,58.85,58.52,58.6,0
20081201|2008-07-29 21:00,30,58.65,58.75,58.52,58.75,0
20081201|2008-07-29 21:30,30,58.69,58.93,58.69,58.75,0
20081201|2008-07-29 22:00,30,58.9,59,58.77,58.98,0
20081201|2008-07-29 22:30,30,59,59,58.77,58.77,0
20081201|2008-07-29 23:00,30,58.83,58.83,58.75,58.75,0
20081201|2008-07-29 23:30,30,58.77,58.78,58.77,58.78,0
20081201|2008-07-30 00:00,30,58.75,58.75,58.75,58.75,0
20081201|2008-07-30 00:30,30,58.88,58.88,58.75,58.8,0
20081201|2008-07-30 01:00,30,58.8,58.8,58.8,58.8,0
20081201|2008-07-30 01:30,30,58.79,58.85,58.78,58.85,0
20081201|2008-07-30 02:00,30,58.78,59.15,58.78,59.15,0
20081201|2008-07-30 02:30,30,59.14,59.15,59.14,59.15,0
20081201|2008-07-30 03:00,30,59.12,59.2,59.12,59.2,0
20081201|2008-07-30 03:30,30,59.2,59.25,59.19,59.25,0
20081201|2008-07-30 04:00,30,59.21,59.21,59.21,59.21,0
20081201|2008-07-30 04:30,30,59.24,59.27,59.2,59.2,0
20081201|2008-07-30 05:00,30,59.2,59.2,59,59.09,0
20081201|2008-07-30 05:30,30,59.05,59.2,58.99,59.1,0
20081201|2008-07-30 09:30,30,58.78,59,58.31,58.65,64
20081201|2008-07-30 10:00,30,58.65,58.75,58.33,58.62,33
20081201|2008-07-30 10:30,30,58.63,58.76,58.54,58.64,9
20081201|2008-07-30 11:00,30,58.61,58.69,58.42,58.66,0
20081201|2008-07-30 11:30,30,58.66,58.8,58.49,58.7,7
20081201|2008-07-30 12:00,30,58.7,59.1,58.64,59.06,13
20081201|2008-07-30 12:30,30,59.08,59.43,58.99,59.41,20
20081201|2008-07-30 13:00,30,59.4,59.42,59.07,59.36,20
20081201|2008-07-30 13:30,30,59.48,59.48,59.48,59.48,0
20081201|2008-07-30 18:00,31,59.47,59.48,59.35,59.4,1
20081201|2008-07-30 18:30,31,59.35,59.39,59.2,59.26,0
20081201|2008-07-30 19:00,31,59.28,59.4,59.25,59.4,0
20081201|2008-07-30 19:30,31,59.38,59.39,59.38,59.39,0
20081201|2008-07-30 20:00,31,59.33,59.4,59.26,59.28,0
20081201|2008-07-30 20:30,31,59.39,59.4,59.26,59.4,0
20081201|2008-07-30 21:00,31,59.28,59.28,59.13,59.13,0
20081201|2008-07-30 21:30,31,59.22,59.3,59.22,59.3,0
20081201|2008-07-30 22:30,31,59.23,59.23,59.23,59.23,0
20081201|2008-07-30 23:00,31,59.22,59.22,59.21,59.21,0
20081201|2008-07-30 23:30,31,59.3,59.3,59.25,59.25,0
20081201|2008-07-31 00:00,31,59.3,59.34,59.29,59.34,0
20081201|2008-07-31 00:30,31,59.4,59.42,59.2,59.42,0
20081201|2008-07-31 01:00,31,59.43,59.43,59.43,59.43,0
20081201|2008-07-31 01:30,31,59.43,59.48,59.43,59.48,0
20081201|2008-07-31 02:00,31,59.45,59.48,59.45,59.48,0
20081201|2008-07-31 02:30,31,59.48,59.62,59.48,59.62,0
20081201|2008-07-31 03:00,31,59.5,59.56,59.47,59.51,0
20081201|2008-07-31 03:30,31,59.47,59.47,59.45,59.45,0
20081201|2008-07-31 04:00,31,59.38,59.39,59.29,59.29,0
20081201|2008-07-31 04:30,31,59.38,59.42,59.38,59.42,0
20081201|2008-07-31 05:00,31,59.39,59.51,59.38,59.4,1
20081201|2008-07-31 05:30,31,59.4,59.47,59.13,59.14,0
20081201|2008-07-31 09:30,31,58.95,58.99,58.62,58.84,44
20081201|2008-07-31 10:00,31,58.82,59.47,58.81,59.47,20
20081201|2008-07-31 10:30,31,59.46,59.59,59.21,59.27,10
20081201|2008-07-31 11:00,31,59.26,59.59,59.25,59.45,4
20081201|2008-07-31 11:30,31,59.44,59.57,59.37,59.43,3
20081201|2008-07-31 12:00,31,59.4,59.45,59.25,59.31,2
20081201|2008-07-31 12:30,31,59.31,59.36,59.04,59.26,10
20081201|2008-07-31 13:00,31,59.24,59.46,59.16,59.26,10
20081201|2008-07-31 13:30,31,59.5,59.5,59.5,59.5,0
20081201|2008-07-31 18:00,1,59.21,59.27,59.02,59.16,0
20081201|2008-07-31 18:30,1,59.16,59.16,59.09,59.09,0
20081201|2008-07-31 19:00,1,59.1,59.1,59,59,0
20081201|2008-07-31 19:30,1,58.97,58.97,58.9,58.9,0
20081201|2008-07-31 20:00,1,58.9,58.9,58.44,58.45,1
20081201|2008-07-31 20:30,1,58.42,58.7,58.4,58.6,0
20081201|2008-07-31 21:00,1,58.65,58.7,58.56,58.6,0
20081201|2008-07-31 21:30,1,58.5,58.5,58.5,58.5,0
20081201|2008-07-31 22:00,1,58.5,58.53,58.47,58.53,0
20081201|2008-07-31 22:30,1,58.47,58.57,58.47,58.57,0
20081201|2008-07-31 23:00,1,58.59,58.59,58.59,58.59,0
20081201|2008-07-31 23:30,1,58.57,58.63,58.57,58.63,0
20081201|2008-08-01 00:00,1,58.6,58.6,58.6,58.6,0
20081201|2008-08-01 00:30,1,58.6,58.6,58.41,58.41,0
20081201|2008-08-01 01:00,1,58.42,58.42,58.39,58.41,0
20081201|2008-08-01 01:30,1,58.4,58.7,58.39,58.53,0
20081201|2008-08-01 02:00,1,58.48,58.58,58.37,58.58,0
20081201|2008-08-01 03:00,1,58.54,58.58,58.53,58.54,0
20081201|2008-08-01 03:30,1,58.55,58.64,58.55,58.64,0
20081201|2008-08-01 04:00,1,58.65,58.65,58.49,58.53,0
20081201|2008-08-01 04:30,1,58.52,58.53,58.37,58.37,0
20081201|2008-08-01 05:00,1,58.52,58.58,58.52,58.57,0
20081201|2008-08-01 05:30,1,58.57,58.75,58.56,58.67,0
20081201|2008-08-01 09:30,1,59.03,59.49,58.47,58.73,50
20081201|2008-08-01 10:00,1,58.74,58.88,58.41,58.42,12
20081201|2008-08-01 10:30,1,58.43,58.49,57.92,57.92,22
20081201|2008-08-01 11:00,1,57.92,58.26,57.92,58.01,18
20081201|2008-08-01 11:30,1,58.01,58.08,57.56,57.76,17
20081201|2008-08-01 12:00,1,57.76,57.94,57.73,57.78,1
20081201|2008-08-01 12:30,1,57.76,58.01,57.49,57.61,18
20081201|2008-08-01 13:00,1,57.62,58.24,57.55,57.75,17
20081201|2008-08-01 13:30,1,57.81,57.81,57.81,57.81,0
20081201|2008-08-03 18:00,4,57.81,57.81,56.9,57.06,0
20081201|2008-08-03 18:30,4,57.06,57.21,56.89,57.01,0
20081201|2008-08-03 19:00,4,57.1,57.1,57.02,57.03,0
20081201|2008-08-03 19:30,4,57.03,57.28,57.02,57.04,0
20081201|2008-08-03 20:00,4,57.02,57.02,56.87,56.89,0
20081201|2008-08-03 20:30,4,56.93,56.93,56.85,56.86,0
20081201|2008-08-03 21:00,4,56.85,56.85,56.71,56.71,1
20081201|2008-08-03 21:30,4,56.72,56.78,56.63,56.7,1
20081201|2008-08-03 22:00,4,56.7,56.7,56.64,56.7,0
20081201|2008-08-03 22:30,4,56.68,56.7,56.67,56.68,0
20081201|2008-08-03 23:00,4,56.68,56.7,56.61,56.66,0
20081201|2008-08-03 23:30,4,56.62,56.64,56.61,56.64,0
20081201|2008-08-04 00:00,4,56.62,56.65,56.61,56.65,0
20081201|2008-08-04 00:30,4,56.66,56.66,56.61,56.62,0
20081201|2008-08-04 01:00,4,56.61,56.62,56.61,56.61,0
20081201|2008-08-04 01:30,4,56.61,56.62,56.58,56.58,0
20081201|2008-08-04 02:00,4,56.58,56.62,56.56,56.59,0
20081201|2008-08-04 02:30,4,56.6,56.62,56.59,56.59,0
20081201|2008-08-04 03:00,4,56.72,56.72,56.69,56.71,0
20081201|2008-08-04 03:30,4,56.71,56.82,56.71,56.8,0
20081201|2008-08-04 04:00,4,56.83,56.88,56.75,56.83,0
20081201|2008-08-04 04:30,4,56.84,56.95,56.82,56.9,0
20081201|2008-08-04 05:00,4,56.9,56.94,56.83,56.83,0
20081201|2008-08-04 05:30,4,56.82,56.86,56.6,56.75,0
20081201|2008-08-04 09:30,4,56.8,56.9,55.85,56.2,98
20081201|2008-08-04 10:00,4,56.21,56.36,55.9,56.02,8
20081201|2008-08-04 10:30,4,56.02,56.02,55.31,55.31,32
20081201|2008-08-04 11:00,4,55.31,55.45,55.31,55.31,3
20081201|2008-08-04 11:30,4,55.31,55.47,55.31,55.41,2
20081201|2008-08-04 12:00,4,55.42,55.5,55.31,55.31,3
20081201|2008-08-04 12:30,4,55.31,55.38,55.31,55.31,2
20081201|2008-08-04 13:00,4,55.31,55.31,55.31,55.31,0
20081201|2008-08-04 13:30,4,55.31,55.31,55.31,55.31,0
20081201|2008-08-04 18:00,5,55.13,55.14,54.54,54.55,2
20081201|2008-08-04 18:30,5,54.55,54.68,54.45,54.65,1
20081201|2008-08-04 19:00,5,54.79,54.96,54.73,54.8,0
20081201|2008-08-04 19:30,5,54.77,54.87,54.7,54.79,0
20081201|2008-08-04 20:00,5,54.74,54.74,54.58,54.65,0
20081201|2008-08-04 20:30,5,54.56,54.6,54.4,54.4,0
20081201|2008-08-04 21:00,5,54.48,54.5,54.36,54.4,0
20081201|2008-08-04 21:30,5,54.4,54.4,54.28,54.38,0
20081201|2008-08-04 22:00,5,54.3,54.31,54.17,54.23,0
20081201|2008-08-04 22:30,5,54.26,54.31,54.18,54.18,0
20081201|2008-08-04 23:00,5,54.17,54.17,54.11,54.12,0
20081201|2008-08-04 23:30,5,54.11,54.26,54.1,54.12,0
20081201|2008-08-05 00:00,5,54.2,54.2,54.15,54.18,0
20081201|2008-08-05 00:30,5,54.18,54.18,54.18,54.18,0
20081201|2008-08-05 01:00,5,54.13,54.18,54.1,54.1,0
20081201|2008-08-05 01:30,5,54.14,54.14,53.93,53.93,0
20081201|2008-08-05 02:00,5,53.97,53.97,53.85,53.85,0
20081201|2008-08-05 02:30,5,53.85,53.85,53.71,53.71,0
20081201|2008-08-05 03:00,5,53.68,53.68,53.5,53.51,0
20081201|2008-08-05 03:30,5,53.54,53.65,53.5,53.5,0
20081201|2008-08-05 04:00,5,53.53,53.7,53.53,53.7,0
20081201|2008-08-05 04:30,5,53.56,53.65,53.32,53.5,0
20081201|2008-08-05 05:00,5,53.4,53.71,53.31,53.67,0
20081201|2008-08-05 05:30,5,53.66,53.9,53.6,53.72,0
20081201|2008-08-05 09:30,5,53.83,55.61,53.77,55.22,95
20081201|2008-08-05 10:00,5,55.22,55.44,54.81,54.89,22
20081201|2008-08-05 10:30,5,54.85,55.24,54.62,55.23,31
20081201|2008-08-05 11:00,5,55.21,55.48,54.98,55.43,13
20081201|2008-08-05 11:30,5,55.42,55.51,55.13,55.3,18
20081201|2008-08-05 12:00,5,55.3,55.38,55.02,55.24,7
20081201|2008-08-05 12:30,5,55.26,55.26,55.02,55.17,5
20081201|2008-08-05 13:00,5,55.16,55.17,54.25,54.27,18
20081201|2008-08-05 13:30,5,54.15,54.15,54.15,54.15,0
20081201|2008-08-05 18:00,6,54.24,54.3,53.98,53.98,0
20081201|2008-08-05 18:30,6,54.13,54.29,54.13,54.13,1
20081201|2008-08-05 19:00,6,54.13,54.15,54.02,54.15,0
20081201|2008-08-05 19:30,6,54.09,54.25,54.09,54.14,0
20081201|2008-08-05 20:00,6,54.19,54.69,54.19,54.49,0
20081201|2008-08-05 20:30,6,54.58,54.64,54.54,54.64,0
20081201|2008-08-05 21:00,6,54.65,54.7,54.6,54.6,0
20081201|2008-08-05 21:30,6,54.5,54.52,54.4,54.52,0
20081201|2008-08-05 22:00,6,54.5,54.5,54.32,54.32,0
20081201|2008-08-05 22:30,6,54.09,54.18,54.09,54.18,0
20081201|2008-08-05 23:00,6,54.3,54.3,54.3,54.3,0
20081201|2008-08-05 23:30,6,54.25,54.25,54.1,54.1,0
20081201|2008-08-06 00:00,6,54.32,54.4,54.22,54.4,0
20081201|2008-08-06 00:30,6,54.1,54.1,53.69,53.98,0
20081201|2008-08-06 01:00,6,53.98,54.08,53.98,54.08,0
20081201|2008-08-06 01:30,6,54.09,54.1,54.09,54.1,0
20081201|2008-08-06 02:00,6,53.94,54.2,53.85,54.15,0
20081201|2008-08-06 02:30,6,54.2,54.25,54.1,54.15,0
20081201|2008-08-06 03:00,6,54.24,54.25,54.11,54.11,0
20081201|2008-08-06 03:30,6,54.14,54.21,54.08,54.2,0
20081201|2008-08-06 04:00,6,54.17,54.25,54.06,54.25,0
20081201|2008-08-06 04:30,6,54.25,54.34,54.13,54.34,0
20081201|2008-08-06 05:00,6,54.33,54.5,54.33,54.5,0
20081201|2008-08-06 05:30,6,54.35,54.5,54.33,54.5,0
20081201|2008-08-06 06:00,6,54.5,54.5,54.5,54.5,0
20081201|2008-08-06 09:30,6,54.54,54.75,54.18,54.32,49
20081201|2008-08-06 10:00,6,54.34,54.39,53.06,53.23,65
20081201|2008-08-06 10:30,6,53.22,53.27,51.65,52.71,92
20081201|2008-08-06 11:00,6,52.73,53.22,52.7,52.84,38
20081201|2008-08-06 11:30,6,52.84,53.43,52.76,53.3,27
20081201|2008-08-06 12:00,6,53.26,53.33,52.65,52.75,13
20081201|2008-08-06 12:30,6,52.74,52.86,52.55,52.72,11
20081201|2008-08-06 13:00,6,52.71,53.34,52.54,52.78,17
20081201|2008-08-06 13:30,6,52.6,52.6,52.6,52.6,0
20081201|2008-08-06 18:00,7,52.67,52.84,52.67,52.73,0
20081201|2008-08-06 18:30,7,52.72,52.83,52.72,52.83,0
20081201|2008-08-06 19:00,7,52.83,52.83,52.74,52.74,0
20081201|2008-08-06 19:30,7,52.8,52.8,52.8,52.8,0
20081201|2008-08-06 20:00,7,52.86,53.1,52.8,53.1,0
20081201|2008-08-06 20:30,7,53.1,53.11,52.95,53.06,0
20081201|2008-08-06 21:00,7,53.06,53.19,52.69,53.1,0
20081201|2008-08-06 21:30,7,53.1,53.38,53.1,53.33,0
20081201|2008-08-06 22:00,7,53.35,53.48,53.21,53.48,0
20081201|2008-08-06 22:30,7,53.48,53.55,53.38,53.38,0
20081201|2008-08-06 23:00,7,53.45,53.46,53.4,53.4,0
20081201|2008-08-06 23:30,7,53.46,53.46,53.4,53.4,0
20081201|2008-08-07 00:30,7,53.4,53.65,53.4,53.6,0
20081201|2008-08-07 01:00,7,53.65,53.9,53.58,53.9,0
20081201|2008-08-07 01:30,7,53.9,53.9,53.88,53.9,0
20081201|2008-08-07 02:00,7,53.9,53.95,53.6,53.67,0
20081201|2008-08-07 02:30,7,53.67,53.79,53.67,53.72,0
20081201|2008-08-07 03:00,7,53.72,53.79,53.7,53.7,0
20081201|2008-08-07 03:30,7,53.63,53.75,53.6,53.75,0
20081201|2008-08-07 04:00,7,53.75,53.75,53.5,53.51,0
20081201|2008-08-07 04:30,7,53.55,53.79,53.5,53.75,1
20081201|2008-08-07 05:00,7,53.75,53.75,53.61,53.71,2
20081201|2008-08-07 05:30,7,53.66,53.72,53.61,53.72,0
20081201|2008-08-07 06:00,7,53.67,53.74,53.67,53.74,1
20081201|2008-08-07 09:30,7,53.72,53.9,53.21,53.49,61
20081201|2008-08-07 10:00,7,53.48,54.02,53.47,53.79,17
20081201|2008-08-07 10:30,7,53.81,53.85,53.39,53.5,10
20081201|2008-08-07 11:00,7,53.5,53.64,53.45,53.61,7
20081201|2008-08-07 11:30,7,53.57,53.58,53.02,53.2,11
20081201|2008-08-07 12:00,7,53.2,53.24,52.85,52.91,8
20081201|2008-08-07 12:30,7,52.9,53.18,52.83,53.07,9
20081201|2008-08-07 13:00,7,53.08,53.36,53.01,53.19,20
20081201|2008-08-07 13:30,7,53.2,53.2,53.2,53.2,0
20081201|2008-08-07 18:00,8,53.25,53.51,53.2,53.34,0
20081201|2008-08-07 18:30,8,53.45,53.45,53.43,53.43,0
20081201|2008-08-07 19:00,8,53.29,53.29,53.27,53.27,0
20081201|2008-08-07 19:30,8,53.27,53.27,53.27,53.27,0
20081201|2008-08-07 20:00,8,53.35,53.47,53.27,53.27,0
20081201|2008-08-07 20:30,8,53.27,53.3,52.95,52.97,0
20081201|2008-08-07 21:00,8,52.95,53.14,52.93,53.14,0
20081201|2008-08-07 21:30,8,52.93,53.1,52.93,53.1,0
20081201|2008-08-07 22:00,8,53.1,53.12,52.94,52.95,0
20081201|2008-08-07 22:30,8,53,53.12,52.95,53.12,0
20081201|2008-08-07 23:00,8,53.03,53.05,52.95,52.95,0
20081201|2008-08-07 23:30,8,53.03,53.09,52.95,52.95,0
20081201|2008-08-08 00:00,8,52.95,52.95,52.94,52.94,0
20081201|2008-08-08 00:30,8,53.09,53.12,52.97,52.97,0
20081201|2008-08-08 01:00,8,52.95,52.95,52.95,52.95,0
20081201|2008-08-08 01:30,8,52.95,53.11,52.93,53.11,0
20081201|2008-08-08 02:00,8,53.12,53.12,52.85,52.85,0
20081201|2008-08-08 02:30,8,52.85,52.9,52.84,52.9,0
20081201|2008-08-08 03:00,8,52.85,52.9,52.84,52.9,0
20081201|2008-08-08 03:30,8,52.9,52.93,52.84,52.93,0
20081201|2008-08-08 04:00,8,52.92,53.01,52.84,52.84,0
20081201|2008-08-08 04:30,8,52.85,52.85,52.63,52.63,1
20081201|2008-08-08 05:00,8,52.63,52.75,52.5,52.63,0
20081201|2008-08-08 05:30,8,52.55,52.55,52.38,52.4,0
20081201|2008-08-08 09:30,8,51.96,52.4,51.22,51.38,61
20081201|2008-08-08 10:00,8,51.35,51.6,51.24,51.35,24
20081201|2008-08-08 10:30,8,51.35,51.61,51.19,51.19,8
20081201|2008-08-08 11:00,8,51.19,51.58,50.94,51.34,36
20081201|2008-08-08 11:30,8,51.32,51.61,51.28,51.6,11
20081201|2008-08-08 12:00,8,51.6,51.92,51.6,51.71,5
20081201|2008-08-08 12:30,8,51.68,51.92,51.54,51.54,5
20081201|2008-08-08 13:00,8,51.54,51.9,51.47,51.52,14
20081201|2008-08-08 13:30,8,51.5,51.5,51.5,51.5,0
20081201|2008-08-10 18:00,11,51.6,52.43,51.56,51.72,1
20081201|2008-08-10 18:30,11,51.72,51.79,51.72,51.75,0
20081201|2008-08-10 19:00,11,51.76,51.77,51.67,51.67,0
20081201|2008-08-10 19:30,11,51.65,51.65,51.49,51.5,0
20081201|2008-08-10 20:00,11,51.54,51.55,51.17,51.3,0
20081201|2008-08-10 20:30,11,51.25,51.35,51.17,51.19,0
20081201|2008-08-10 21:00,11,51.32,51.32,51.2,51.2,0
20081201|2008-08-10 21:30,11,51.2,51.31,51.2,51.31,0
20081201|2008-08-10 22:00,11,51.42,51.44,51.22,51.22,0
20081201|2008-08-10 22:30,11,51.4,51.4,51.4,51.4,0
20081201|2008-08-10 23:30,11,51.33,51.33,51.33,51.33,0
20081201|2008-08-11 00:00,11,51.27,51.27,51.11,51.11,0
20081201|2008-08-11 00:30,11,51.11,51.17,51.08,51.08,0
20081201|2008-08-11 01:00,11,51.07,51.09,50.96,50.96,0
20081201|2008-08-11 01:30,11,50.95,50.98,50.87,50.87,0
20081201|2008-08-11 02:00,11,51.06,51.19,50.93,50.93,0
20081201|2008-08-11 02:30,11,50.93,51.18,50.9,51.18,0
20081201|2008-08-11 03:00,11,51.17,51.42,51.09,51.42,0
20081201|2008-08-11 03:30,11,51.45,51.78,51.45,51.45,0
20081201|2008-08-11 04:00,11,51.46,51.53,51.45,51.53,0
20081201|2008-08-11 04:30,11,51.54,51.77,51.53,51.77,0
20081201|2008-08-11 05:00,11,51.77,51.77,51.53,51.66,0
20081201|2008-08-11 05:30,11,51.71,51.71,51.5,51.52,0
20081201|2008-08-11 09:30,11,51.5,52.27,51.27,52.02,48
20081201|2008-08-11 10:00,11,52.01,52.12,51.92,52.03,11
20081201|2008-08-11 10:30,11,52.04,52.04,51.78,51.94,24
20081201|2008-08-11 11:00,11,51.92,51.95,51.51,51.64,15
20081201|2008-08-11 11:30,11,51.64,51.64,51.24,51.27,12
20081201|2008-08-11 12:00,11,51.27,51.68,51.27,51.57,7
20081201|2008-08-11 12:30,11,51.57,51.95,51.31,51.8,10
20081201|2008-08-11 13:00,11,51.82,51.96,51.47,51.51,8
20081201|2008-08-11 13:30,11,51.45,51.45,51.45,51.45,0
20081201|2008-08-11 18:00,12,51.53,51.6,51.22,51.45,0
20081201|2008-08-11 18:30,12,51.38,51.5,51.38,51.5,0
20081201|2008-08-11 19:00,12,51.5,51.5,51.45,51.45,0
20081201|2008-08-11 20:00,12,51.5,51.5,51.45,51.45,0
20081201|2008-08-11 20:30,12,51.46,51.47,51.45,51.45,0
20081201|2008-08-11 21:00,12,51.4,51.4,51.2,51.2,0
20081201|2008-08-11 21:30,12,51.2,51.2,50.95,51,0
20081201|2008-08-11 22:00,12,51.1,51.5,51,51.5,0
20081201|2008-08-11 22:30,12,51.5,51.55,51.39,51.4,0
20081201|2008-08-11 23:00,12,51.38,51.6,51.38,51.48,0
20081201|2008-08-12 00:30,12,51.48,51.48,51.48,51.48,0
20081201|2008-08-12 01:00,12,51.38,51.38,51.38,51.38,0
20081201|2008-08-12 01:30,12,51.45,51.5,50.98,51,0
20081201|2008-08-12 02:00,12,51,51,50.95,51,0
20081201|2008-08-12 02:30,12,51.1,51.5,51.1,51.5,0
20081201|2008-08-12 03:00,12,51.46,51.59,51.35,51.35,0
20081201|2008-08-12 03:30,12,51.35,51.35,50.96,51,0
20081201|2008-08-12 04:00,12,51,51.23,50.95,50.96,0
20081201|2008-08-12 04:30,12,51,51.05,50.9,50.93,0
20081201|2008-08-12 05:00,12,50.93,50.97,50.88,50.92,0
20081201|2008-08-12 05:30,12,50.97,51.04,50.85,50.9,0
20081201|2008-08-12 09:30,12,51.21,51.99,51.12,51.45,88
20081201|2008-08-12 10:00,12,51.44,51.47,50.67,50.75,43
20081201|2008-08-12 10:30,12,50.72,51.23,50.54,51.1,16
20081201|2008-08-12 11:00,12,51.13,51.33,50.94,50.99,11
20081201|2008-08-12 11:30,12,50.98,51.26,50.98,51.07,4
20081201|2008-08-12 12:00,12,51.02,51.16,50.95,51.03,3
20081201|2008-08-12 12:30,12,51.01,51.26,50.92,51.15,14
20081201|2008-08-12 13:00,12,51.17,51.24,50.87,50.92,9
20081201|2008-08-12 13:30,12,50.78,50.78,50.78,50.78,0
20081201|2008-08-12 18:00,13,50.99,51.09,50.87,50.92,0
20081201|2008-08-12 18:30,13,50.99,50.99,50.92,50.92,0
20081201|2008-08-12 19:00,13,50.93,50.93,50.93,50.93,0
20081201|2008-08-12 19:30,13,50.93,50.99,50.82,50.95,0
20081201|2008-08-12 20:00,13,50.95,51.1,50.95,51.1,0
20081201|2008-08-12 20:30,13,50.95,51.1,50.95,50.98,0
20081201|2008-08-12 21:00,13,51.14,51.19,51.14,51.19,0
20081201|2008-08-12 21:30,13,50.98,51.28,50.91,51.2,0
20081201|2008-08-12 22:00,13,51.2,51.52,51.2,51.44,1
20081201|2008-08-12 22:30,13,51.44,51.58,51.4,51.53,0
20081201|2008-08-12 23:00,13,51.4,51.4,51.4,51.4,0
20081201|2008-08-13 00:00,13,51.41,51.42,51.21,51.4,0
20081201|2008-08-13 00:30,13,51.47,51.49,51.21,51.22,0
20081201|2008-08-13 01:00,13,51.5,51.61,51.5,51.51,0
20081201|2008-08-13 01:30,13,51.6,51.7,51.52,51.7,0
20081201|2008-08-13 02:00,13,51.65,51.85,51.65,51.68,0
20081201|2008-08-13 02:30,13,51.7,51.77,51.65,51.75,0
20081201|2008-08-13 03:00,13,51.76,51.76,51.57,51.57,0
20081201|2008-08-13 03:30,13,51.57,51.61,51.5,51.54,0
20081201|2008-08-13 04:00,13,51.57,51.65,51.4,51.4,2
20081201|2008-08-13 04:30,13,51.4,51.4,51.24,51.26,2
20081201|2008-08-13 05:00,13,51.22,51.29,51.22,51.28,0
20081201|2008-08-13 05:30,13,51.29,51.29,51.2,51.25,0
20081201|2008-08-13 09:30,13,51.27,52.5,51.26,51.9,69
20081201|2008-08-13 10:00,13,51.91,52.46,51.85,52.13,23
20081201|2008-08-13 10:30,13,52.1,52.75,52.1,52.56,15
20081201|2008-08-13 11:00,13,52.55,53.18,52.5,52.94,16
20081201|2008-08-13 11:30,13,52.95,53.28,52.95,53.28,13
20081201|2008-08-13 12:00,13,53.28,53.28,53.28,53.28,0
20081201|2008-08-13 12:30,13,53.28,53.28,53.28,53.28,0
20081201|2008-08-13 13:00,13,53.28,53.28,53.28,53.28,0
20081201|2008-08-13 13:30,13,53.28,53.28,53.28,53.28,0
20081201|2008-08-13 18:00,14,53.61,53.95,53.5,53.91,0
20081201|2008-08-13 18:30,14,53.81,53.98,53.75,53.92,0
20081201|2008-08-13 19:00,14,53.86,53.93,53.74,53.83,0
20081201|2008-08-13 19:30,14,53.8,53.98,53.8,53.94,0
20081201|2008-08-13 20:00,14,53.95,54,53.75,53.75,1
20081201|2008-08-13 20:30,14,53.74,53.74,53.44,53.48,1
20081201|2008-08-13 21:00,14,53.48,53.7,53.47,53.69,0
20081201|2008-08-13 21:30,14,53.7,53.76,53.56,53.76,0
20081201|2008-08-13 22:00,14,53.58,53.63,53.47,53.48,0
20081201|2008-08-13 22:30,14,53.47,53.52,53.46,53.48,0
20081201|2008-08-13 23:00,14,53.46,53.46,53.45,53.45,0
20081201|2008-08-13 23:30,14,53.58,53.71,53.45,53.71,0
20081201|2008-08-14 00:00,14,53.73,53.76,53.62,53.62,0
20081201|2008-08-14 00:30,14,53.6,53.6,53.32,53.36,0
20081201|2008-08-14 01:00,14,53.31,53.31,53.25,53.3,2
20081201|2008-08-14 01:30,14,53.3,53.43,53.25,53.27,0
20081201|2008-08-14 02:00,14,53.29,53.32,53.13,53.2,0
20081201|2008-08-14 02:30,14,53.15,53.15,53.09,53.12,1
20081201|2008-08-14 03:00,14,53.09,53.25,53.08,53.24,0
20081201|2008-08-14 03:30,14,53.25,53.25,53.07,53.08,0
20081201|2008-08-14 04:00,14,53.1,53.15,53.03,53.1,1
20081201|2008-08-14 04:30,14,53.12,53.12,53.02,53.08,0
20081201|2008-08-14 05:00,14,53.09,53.24,53.09,53.12,0
20081201|2008-08-14 05:30,14,53.12,53.15,53.09,53.15,0
20081201|2008-08-14 09:30,14,53.2,53.28,52.41,52.74,83
20081201|2008-08-14 10:00,14,52.68,52.84,52.1,52.56,32
20081201|2008-08-14 10:30,14,52.54,52.66,52.18,52.22,16
20081201|2008-08-14 11:00,14,52.2,52.39,51.59,51.75,25
20081201|2008-08-14 11:30,14,51.72,52.04,51.49,51.99,15
20081201|2008-08-14 12:00,14,51.98,52.27,51.86,52.03,7
20081201|2008-08-14 12:30,14,52.02,52.98,52.02,52.86,22
20081201|2008-08-14 13:00,14,52.89,52.95,52.54,52.95,6
20081201|2008-08-14 13:30,14,52.9,52.9,52.9,52.9,0
20081201|2008-08-15 09:30,15,51,51.38,50.83,51.06,63
20081201|2008-08-15 10:00,15,51.06,51.19,50.56,50.64,25
20081201|2008-08-15 10:30,15,50.66,51.19,50.41,51.02,14
20081201|2008-08-15 11:00,15,51,51.09,50.58,50.6,7
20081201|2008-08-15 11:30,15,50.62,50.77,50.53,50.61,0
20081201|2008-08-15 12:00,15,50.6,50.95,50.54,50.8,3
20081201|2008-08-15 12:30,15,50.8,50.92,50.48,50.62,2
20081201|2008-08-15 13:00,15,50.62,50.9,50.51,50.87,10
20081201|2008-08-15 13:30,15,50.83,50.83,50.83,50.83,0
20081201|2008-08-17 18:00,18,51.05,52.05,51.05,51.89,0
20081201|2008-08-17 18:30,18,51.8,51.91,51.6,51.6,0
20081201|2008-08-17 19:00,18,51.6,51.78,51.56,51.78,0
20081201|2008-08-17 19:30,18,51.82,52,51.81,51.9,0
20081201|2008-08-17 20:00,18,51.99,52.15,51.91,52.07,0
20081201|2008-08-17 20:30,18,51.98,52.05,51.98,52,0
20081201|2008-08-17 21:00,18,51.83,51.9,51.59,51.74,0
20081201|2008-08-17 21:30,18,51.93,52.01,51.7,51.7,0
20081201|2008-08-17 22:00,18,51.7,51.7,51.54,51.54,0
20081201|2008-08-17 23:00,18,51.7,51.7,51.7,51.7,0
20081201|2008-08-17 23:30,18,51.77,51.77,51.77,51.77,0
20081201|2008-08-18 00:00,18,51.68,51.68,51.6,51.68,0
20081201|2008-08-18 00:30,18,51.68,51.78,51.68,51.78,0
20081201|2008-08-18 01:00,18,51.78,51.84,51.61,51.84,0
20081201|2008-08-18 01:30,18,51.88,51.93,51.61,51.88,0
20081201|2008-08-18 02:00,18,51.91,51.93,51.71,51.71,0
20081201|2008-08-18 02:30,18,51.6,51.63,51.44,51.6,0
20081201|2008-08-18 03:00,18,51.6,51.66,51.6,51.6,0
20081201|2008-08-18 03:30,18,51.6,51.6,51.6,51.6,0
20081201|2008-08-18 04:00,18,51.6,51.64,51.6,51.62,0
20081201|2008-08-18 04:30,18,51.64,51.73,51.64,51.73,0
20081201|2008-08-18 05:00,18,51.8,51.8,51.76,51.8,0
20081201|2008-08-18 05:30,18,51.8,51.83,51.65,51.65,0
20081201|2008-08-18 06:00,18,51.73,51.73,51.73,51.73,0
20081201|2008-08-18 09:30,18,51.7,52.11,51.62,52.08,34
20081201|2008-08-18 10:00,18,52.1,52.4,51.85,52.28,24
20081201|2008-08-18 10:30,18,52.29,53.06,52.29,53.03,17
20081201|2008-08-18 11:00,18,53.03,53.33,52.91,53.27,15
20081201|2008-08-18 11:30,18,53.25,53.33,53.14,53.33,4
20081201|2008-08-18 12:00,18,53.33,53.33,53.23,53.33,3
20081201|2008-08-18 12:30,18,53.33,53.33,53.33,53.33,0
20081201|2008-08-18 13:00,18,53.33,53.33,53.27,53.33,6
20081201|2008-08-18 13:30,18,53.33,53.33,53.33,53.33,0
20081201|2008-08-18 18:00,19,53.28,53.33,53.1,53.18,1
20081201|2008-08-18 18:30,19,53.12,53.24,53,53.03,0
20081201|2008-08-18 19:00,19,53.02,53.15,53.02,53.02,0
20081201|2008-08-18 19:30,19,53.01,53.04,52.93,53.04,0
20081201|2008-08-18 20:00,19,52.94,53.06,52.79,52.79,0
20081201|2008-08-18 20:30,19,52.78,53.26,52.78,53.02,0
20081201|2008-08-18 21:00,19,53.03,53.05,52.98,53.03,0
20081201|2008-08-18 21:30,19,53.03,53.06,52.82,52.85,0
20081201|2008-08-18 22:00,19,52.9,52.9,52.8,52.8,0
20081201|2008-08-18 22:30,19,52.8,52.89,52.78,52.78,0
20081201|2008-08-18 23:30,19,52.83,52.84,52.83,52.84,0
20081201|2008-08-19 00:00,19,52.88,52.88,52.77,52.77,0
20081201|2008-08-19 00:30,19,52.77,52.8,52.7,52.7,0
20081201|2008-08-19 01:00,19,52.7,52.75,52.61,52.65,0
20081201|2008-08-19 01:30,19,52.65,52.72,52.61,52.63,0
20081201|2008-08-19 02:00,19,52.7,52.78,52.59,52.6,0
20081201|2008-08-19 02:30,19,52.6,52.63,52.55,52.62,0
20081201|2008-08-19 03:00,19,52.62,52.62,52.4,52.4,0
20081201|2008-08-19 03:30,19,52.45,52.5,52.22,52.25,0
20081201|2008-08-19 04:00,19,52.25,52.57,52.25,52.57,0
20081201|2008-08-19 04:30,19,52.35,52.58,52.34,52.57,0
20081201|2008-08-19 05:00,19,52.5,52.55,52.45,52.45,0
20081201|2008-08-19 05:30,19,52.5,52.58,52.46,52.51,0
20081201|2008-08-19 06:00,19,52.46,52.46,52.45,52.45,0
20081201|2008-08-19 09:30,19,52.5,53.33,52.5,53.04,53
20081201|2008-08-19 10:00,19,53.03,54.29,52.98,53.99,41
20081201|2008-08-19 10:30,19,54.02,55.49,53.96,55.17,48
20081201|2008-08-19 11:00,19,55.16,55.48,54.81,54.9,29
20081201|2008-08-19 11:30,19,54.87,54.98,54.25,54.35,8
20081201|2008-08-19 12:00,19,54.34,54.59,53.13,53.33,19
20081201|2008-08-19 12:30,19,53.36,53.69,52.4,53.12,41
20081201|2008-08-19 13:00,19,53.11,53.25,52.82,53.11,8
20081201|2008-08-19 13:30,19,53.18,53.18,53.18,53.18,0
20081201|2008-08-19 18:00,20,53.25,53.7,53.25,53.7,0
20081201|2008-08-19 18:30,20,53.68,53.68,53.42,53.54,0
20081201|2008-08-19 19:00,20,53.52,53.79,53.5,53.52,0
20081201|2008-08-19 19:30,20,53.65,53.71,53.54,53.65,0
20081201|2008-08-19 20:00,20,53.58,53.69,53.57,53.6,0
20081201|2008-08-19 20:30,20,53.56,53.66,53.55,53.65,0
20081201|2008-08-19 21:00,20,53.65,53.7,53.65,53.66,0
20081201|2008-08-19 21:30,20,53.65,53.71,53.6,53.67,0
20081201|2008-08-19 22:00,20,53.71,53.78,53.65,53.78,0
20081201|2008-08-19 22:30,20,53.79,53.95,53.79,53.88,0
20081201|2008-08-19 23:00,20,53.88,53.88,53.81,53.81,0
20081201|2008-08-19 23:30,20,53.88,53.89,53.88,53.89,0
20081201|2008-08-20 00:00,20,53.91,54,53.91,54,0
20081201|2008-08-20 00:30,20,53.91,53.91,53.8,53.8,0
20081201|2008-08-20 01:00,20,53.85,54.5,53.85,54.46,0
20081201|2008-08-20 01:30,20,54.32,54.32,54,54.2,0
20081201|2008-08-20 02:00,20,54.22,54.22,53.75,53.8,0
20081201|2008-08-20 02:30,20,53.76,53.85,53.7,53.85,0
20081201|2008-08-20 03:00,20,53.85,53.85,53.81,53.81,0
20081201|2008-08-20 03:30,20,53.85,53.86,53.85,53.86,0
20081201|2008-08-20 04:00,20,53.86,53.88,53.76,53.85,0
20081201|2008-08-20 04:30,20,53.82,54.03,53.82,54.03,0
20081201|2008-08-20 05:00,20,53.85,54.04,53.85,54.02,0
20081201|2008-08-20 05:30,20,54.03,54.08,53.9,53.9,0
20081201|2008-08-20 09:30,20,53.94,54.52,53.5,53.7,68
20081201|2008-08-20 10:00,20,53.72,53.82,52.98,52.98,39
20081201|2008-08-20 10:30,20,52.98,53.58,52.98,53.36,8
20081201|2008-08-20 11:00,20,53.35,53.43,53.08,53.39,4
20081201|2008-08-20 11:30,20,53.34,53.77,53.24,53.4,3
20081201|2008-08-20 12:00,20,53.4,53.93,53.4,53.85,9
20081201|2008-08-20 12:30,20,53.87,53.9,53.5,53.55,7
20081201|2008-08-20 13:00,20,53.55,53.85,53.52,53.85,8
20081201|2008-08-20 13:30,20,53.85,53.85,53.85,53.85,0
20081201|2008-08-20 18:00,21,53.87,54.11,53.56,53.74,0
20081201|2008-08-20 18:30,21,53.8,53.9,53.8,53.9,0
20081201|2008-08-20 19:00,21,53.9,53.9,53.69,53.85,0
20081201|2008-08-20 19:30,21,53.73,53.88,53.73,53.88,0
20081201|2008-08-20 20:00,21,53.88,54.1,53.86,54.1,0
20081201|2008-08-20 20:30,21,54.2,54.33,54.1,54.26,0
20081201|2008-08-20 21:00,21,54.26,54.45,54.24,54.4,0
20081201|2008-08-20 21:30,21,54.48,54.52,54.4,54.4,0
20081201|2008-08-20 22:00,21,54.4,54.49,54.4,54.46,0
20081201|2008-08-20 22:30,21,54.46,54.65,54.46,54.6,0
20081201|2008-08-20 23:00,21,54.7,54.75,54.64,54.64,0
20081201|2008-08-20 23:30,21,54.72,54.76,54.72,54.75,0
20081201|2008-08-21 00:00,21,54.72,54.75,54.72,54.75,0
20081201|2008-08-21 00:30,21,54.65,54.65,54.52,54.52,0
20081201|2008-08-21 01:00,21,54.46,54.55,54.46,54.55,0
20081201|2008-08-21 01:30,21,54.55,54.67,54.48,54.6,0
20081201|2008-08-21 02:00,21,54.5,54.74,54.5,54.56,0
20081201|2008-08-21 02:30,21,54.66,54.7,54.65,54.67,0
20081201|2008-08-21 03:00,21,54.67,54.76,54.66,54.7,0
20081201|2008-08-21 03:30,21,54.7,54.7,54.7,54.7,0
20081201|2008-08-21 04:00,21,54.58,54.69,54.58,54.69,0
20081201|2008-08-21 04:30,21,54.57,54.57,54.57,54.57,0
20081201|2008-08-21 05:00,21,54.63,54.67,54.55,54.64,0
20081201|2008-08-21 05:30,21,54.64,54.68,54.59,54.65,0
20081201|2008-08-21 09:30,21,54.9,56.35,54.9,56.35,50
20081201|2008-08-21 10:00,21,56.35,56.35,56,56.12,22
20081201|2008-08-21 10:30,21,56.09,56.35,55.86,56.07,6
20081201|2008-08-21 11:00,21,56.08,56.13,55.85,55.98,3
20081201|2008-08-21 11:30,21,55.95,56.32,55.85,56.21,4
20081201|2008-08-21 12:00,21,56.23,56.35,56.18,56.35,3
20081201|2008-08-21 12:30,21,56.35,56.35,56.13,56.35,1
20081201|2008-08-21 13:00,21,56.35,56.35,56.27,56.35,4
20081201|2008-08-21 13:30,21,56.35,56.35,56.35,56.35,0
20081201|2008-08-21 18:00,22,56.44,56.7,56.2,56.45,0
20081201|2008-08-21 18:30,22,56.49,56.58,56.42,56.42,0
20081201|2008-08-21 19:00,22,56.54,56.54,56.52,56.52,0
20081201|2008-08-21 19:30,22,56.58,56.58,56.58,56.58,0
20081201|2008-08-21 20:00,22,56.45,56.45,56.35,56.45,0
20081201|2008-08-21 20:30,22,56.44,56.5,56.43,56.43,0
20081201|2008-08-21 21:00,22,56.35,56.35,56.35,56.35,0
20081201|2008-08-21 21:30,22,56.3,56.3,56.19,56.2,0
20081201|2008-08-21 22:00,22,56.2,56.32,56.2,56.32,0
20081201|2008-08-21 22:30,22,56.25,56.25,56.23,56.24,0
20081201|2008-08-21 23:00,22,56.2,56.48,56.2,56.48,0
20081201|2008-08-21 23:30,22,56.48,56.48,56.48,56.48,0
20081201|2008-08-22 00:00,22,56.49,56.49,56.49,56.49,0
20081201|2008-08-22 00:30,22,56.49,56.49,56.43,56.43,0
20081201|2008-08-22 01:00,22,56.4,56.4,56.11,56.14,0
20081201|2008-08-22 01:30,22,56.1,56.14,56.06,56.14,0
20081201|2008-08-22 02:00,22,56.2,56.27,56.2,56.27,0
20081201|2008-08-22 02:30,22,56.2,56.2,56.14,56.14,0
20081201|2008-08-22 03:00,22,56.17,56.2,56.17,56.2,0
20081201|2008-08-22 03:30,22,56.24,56.24,56.24,56.24,0
20081201|2008-08-22 04:00,22,56.23,56.24,56.12,56.12,0
20081201|2008-08-22 04:30,22,56.12,56.12,56.03,56.03,0
20081201|2008-08-22 05:00,22,56.04,56.08,55.85,56.08,0
20081201|2008-08-22 05:30,22,56.08,56.08,56.02,56.07,0
20081201|2008-08-22 09:30,22,56.04,56.04,55.5,55.68,47
20081201|2008-08-22 10:00,22,55.68,55.78,55.3,55.71,25
20081201|2008-08-22 10:30,22,55.74,55.9,55.52,55.75,10
20081201|2008-08-22 11:00,22,55.78,55.95,55.3,55.33,9
20081201|2008-08-22 11:30,22,55.32,55.81,55.32,55.64,2
20081201|2008-08-22 12:00,22,55.6,55.61,55.04,55.08,9
20081201|2008-08-22 12:30,22,55.11,55.13,54.47,54.58,20
20081201|2008-08-22 13:00,22,54.62,54.8,54.45,54.79,12
20081201|2008-08-22 13:30,22,54.93,54.93,54.93,54.93,0
20081201|2008-08-24 18:00,25,55.4,55.84,55.21,55.61,1
20081201|2008-08-24 18:30,25,55.58,55.68,55.49,55.56,0
20081201|2008-08-24 19:00,25,55.51,55.51,55.19,55.37,0
20081201|2008-08-24 19:30,25,55.37,55.48,55.03,55.24,0
20081201|2008-08-24 20:00,25,55.23,55.28,55.04,55.04,0
20081201|2008-08-24 20:30,25,55.05,55.23,55,55.23,0
20081201|2008-08-24 21:00,25,55.24,55.34,55.23,55.34,0
20081201|2008-08-24 21:30,25,55.38,55.4,55.34,55.4,0
20081201|2008-08-24 22:00,25,55.41,55.53,55.4,55.4,0
20081201|2008-08-24 22:30,25,55.35,55.35,55.35,55.35,0
20081201|2008-08-24 23:00,25,55.35,55.5,55.35,55.5,0
20081201|2008-08-25 00:00,25,55.5,55.62,55.5,55.59,0
20081201|2008-08-25 00:30,25,55.5,55.5,55.49,55.5,0
20081201|2008-08-25 01:00,25,55.5,55.6,55.5,55.51,0
20081201|2008-08-25 01:30,25,55.51,55.51,55.4,55.4,0
20081201|2008-08-25 02:00,25,55.4,55.41,55.4,55.41,0
20081201|2008-08-25 03:00,25,55.55,55.55,55.44,55.44,0
20081201|2008-08-25 03:30,25,55.4,55.4,55.28,55.28,0
20081201|2008-08-25 04:00,25,55.28,55.35,55.19,55.23,0
20081201|2008-08-25 04:30,25,55.23,55.4,55.23,55.4,0
20081201|2008-08-25 05:00,25,55.49,55.55,55.36,55.55,0
20081201|2008-08-25 05:30,25,55.55,55.58,55.41,55.57,0
20081201|2008-08-25 09:30,25,55.55,55.79,55.11,55.26,46
20081201|2008-08-25 10:00,25,55.21,55.5,54.85,54.98,14
20081201|2008-08-25 10:30,25,54.96,55.31,54.84,55.3,7
20081201|2008-08-25 11:00,25,55.34,55.46,55.07,55.38,5
20081201|2008-08-25 11:30,25,55.37,55.39,55.05,55.15,3
20081201|2008-08-25 12:00,25,55.15,55.21,54.81,55.08,9
20081201|2008-08-25 12:30,25,55.08,55.33,54.94,55.23,1
20081201|2008-08-25 13:00,25,55.22,55.31,54.96,55.2,4
20081201|2008-08-25 13:30,25,55.25,55.25,55.25,55.25,0
20081201|2008-08-25 18:00,26,55.05,55.26,55.02,55.2,0
20081201|2008-08-25 18:30,26,55.2,55.23,54.79,54.89,0
20081201|2008-08-25 19:00,26,54.9,55.1,54.77,54.91,0
20081201|2008-08-25 19:30,26,54.9,55.19,54.84,55.19,0
20081201|2008-08-25 20:00,26,55.15,55.2,54.9,55.05,0
20081201|2008-08-25 20:30,26,54.95,55.06,54.88,54.95,0
20081201|2008-08-25 21:00,26,54.88,55.03,54.88,55.03,0
20081201|2008-08-25 21:30,26,55.03,55.03,54.68,54.68,0
20081201|2008-08-25 22:00,26,54.68,54.74,53.91,54.3,1
20081201|2008-08-25 22:30,26,54.22,54.23,53.94,54.12,0
20081201|2008-08-25 23:00,26,54.05,54.22,54.05,54.22,0
20081201|2008-08-25 23:30,26,54.19,54.19,54.18,54.18,0
20081201|2008-08-26 00:00,26,54.28,54.28,53.75,53.85,0
20081201|2008-08-26 00:30,26,53.75,53.86,53.75,53.75,0
20081201|2008-08-26 01:00,26,53.75,54.08,53.65,53.92,0
20081201|2008-08-26 01:30,26,53.92,53.92,53.86,53.88,0
20081201|2008-08-26 02:00,26,53.84,53.88,53.82,53.88,0
20081201|2008-08-26 02:30,26,53.89,54,53.89,53.94,0
20081201|2008-08-26 03:00,26,53.94,54.01,53.88,53.89,0
20081201|2008-08-26 03:30,26,53.83,53.83,53.67,53.71,0
20081201|2008-08-26 04:00,26,53.71,53.71,53.52,53.52,0
20081201|2008-08-26 04:30,26,53.57,53.57,53.36,53.39,0
20081201|2008-08-26 05:00,26,53.35,53.5,53.35,53.5,0
20081201|2008-08-26 05:30,26,53.49,53.51,53.35,53.4,0
20081201|2008-08-26 06:00,26,53.4,53.4,53.4,53.4,0
20081201|2008-08-26 09:30,26,54.4,54.63,54.1,54.38,41
20081201|2008-08-26 10:00,26,54.36,54.99,54.2,54.65,24
20081201|2008-08-26 10:30,26,54.64,54.82,54.02,54.16,14
20081201|2008-08-26 11:00,26,54.18,54.5,54.09,54.41,7
20081201|2008-08-26 11:30,26,54.4,54.46,54.03,54.19,7
20081201|2008-08-26 12:00,26,54.2,54.34,54.06,54.25,1
20081201|2008-08-26 12:30,26,54.25,54.64,54.2,54.46,4
20081201|2008-08-26 13:00,26,54.44,54.5,54.18,54.42,10
20081201|2008-08-26 13:30,26,54.6,54.6,54.6,54.6,0
20081201|2008-08-26 18:00,27,54.54,54.89,54.4,54.89,0
20081201|2008-08-26 18:30,27,54.89,54.9,54.84,54.88,0
20081201|2008-08-26 19:00,27,54.9,54.98,54.9,54.98,0
20081201|2008-08-26 19:30,27,54.97,55.55,54.94,55.45,0
20081201|2008-08-26 20:00,27,55.41,55.41,55.1,55.2,0
20081201|2008-08-26 20:30,27,55.2,55.3,55.1,55.1,0
20081201|2008-08-26 21:00,27,55.2,55.2,54.97,55,0
20081201|2008-08-26 21:30,27,55,55.12,54.99,55.05,0
20081201|2008-08-26 22:00,27,55.07,55.26,55.07,55.26,0
20081201|2008-08-26 22:30,27,55.26,55.3,55.26,55.26,0
20081201|2008-08-26 23:00,27,55.26,55.26,55.1,55.16,0
20081201|2008-08-26 23:30,27,55.16,55.16,55.05,55.05,0
20081201|2008-08-27 00:00,27,55.03,55.03,55.03,55.03,0
20081201|2008-08-27 00:30,27,55,55.15,54.99,55.1,0
20081201|2008-08-27 01:00,27,55.15,55.15,54.87,54.87,0
20081201|2008-08-27 01:30,27,54.89,54.9,54.85,54.85,0
20081201|2008-08-27 02:00,27,54.82,54.85,54.53,54.61,0
20081201|2008-08-27 02:30,27,54.57,54.62,54.52,54.57,0
20081201|2008-08-27 03:00,27,54.57,54.59,54.41,54.42,0
20081201|2008-08-27 03:30,27,54.42,54.47,54.39,54.47,0
20081201|2008-08-27 04:00,27,54.47,54.6,54.47,54.6,0
20081201|2008-08-27 04:30,27,54.6,54.96,54.6,54.95,1
20081201|2008-08-27 05:00,27,54.84,54.95,54.8,54.9,0
20081201|2008-08-27 05:30,27,55.01,55.26,55,55.2,0
20081201|2008-08-27 09:30,27,55.2,55.55,54.92,55.03,40
20081201|2008-08-27 10:00,27,55.01,55.2,54.32,54.44,44
20081201|2008-08-27 10:30,27,54.41,54.72,54.38,54.56,7
20081201|2008-08-27 11:00,27,54.56,54.91,54.56,54.88,2
20081201|2008-08-27 11:30,27,54.88,55.12,54.62,54.74,5
20081201|2008-08-27 12:00,27,54.68,54.95,54.64,54.83,0
20081201|2008-08-27 12:30,27,54.82,54.94,54.66,54.8,7
20081201|2008-08-27 13:00,27,54.8,54.98,54.7,54.85,12
20081201|2008-08-27 13:30,27,54.93,54.93,54.93,54.93,0
20081201|2008-08-27 18:00,28,54.9,54.99,54.77,54.99,0
20081201|2008-08-27 18:30,28,54.9,54.9,54.85,54.85,0
20081201|2008-08-27 19:00,28,54.85,54.87,54.75,54.75,0
20081201|2008-08-27 19:30,28,54.72,54.8,54.68,54.75,0
20081201|2008-08-27 20:00,28,54.75,54.75,54.35,54.4,0
20081201|2008-08-27 20:30,28,54.58,54.59,54.38,54.4,0
20081201|2008-08-27 21:00,28,54.4,54.5,54.35,54.4,0
20081201|2008-08-27 21:30,28,54.4,54.56,54.4,54.56,0
20081201|2008-08-27 22:00,28,54.56,54.63,54.56,54.6,0
20081201|2008-08-27 22:30,28,54.6,54.6,54.5,54.5,0
20081201|2008-08-27 23:00,28,54.59,54.62,54.59,54.6,0
20081201|2008-08-27 23:30,28,54.6,54.6,54.6,54.6,0
20081201|2008-08-28 00:00,28,54.56,54.6,54.56,54.59,0
20081201|2008-08-28 00:30,28,54.53,54.53,54.39,54.4,0
20081201|2008-08-28 01:00,28,54.4,54.5,54.36,54.4,0
20081201|2008-08-28 01:30,28,54.37,54.4,54.35,54.4,0
20081201|2008-08-28 02:00,28,54.4,54.69,54.27,54.65,0
20081201|2008-08-28 02:30,28,54.65,54.69,54.41,54.41,0
20081201|2008-08-28 03:00,28,54.5,54.96,54.5,54.63,0
20081201|2008-08-28 03:30,28,54.63,54.63,54.52,54.52,0
20081201|2008-08-28 04:00,28,54.5,54.51,54.45,54.45,0
20081201|2008-08-28 04:30,28,54.45,54.45,54.15,54.15,0
20081201|2008-08-28 05:00,28,54.18,54.4,54.11,54.16,0
20081201|2008-08-28 05:30,28,54.14,54.38,54.08,54.25,0
20081201|2008-08-28 09:30,28,53.99,54.2,53.5,54.08,47
20081201|2008-08-28 10:00,28,54.07,54.19,53.7,53.9,14
20081201|2008-08-28 10:30,28,53.89,53.96,53.37,53.41,30
20081201|2008-08-28 11:00,28,53.42,53.62,53.35,53.44,9
20081201|2008-08-28 11:30,28,53.39,53.71,53.28,53.65,7
20081201|2008-08-28 12:00,28,53.65,53.71,53.5,53.63,2
20081201|2008-08-28 12:30,28,53.62,53.86,53.51,53.62,3
20081201|2008-08-28 13:00,28,53.64,53.98,53.6,53.98,9
20081201|2008-08-28 13:30,28,54.08,54.08,54.08,54.08,0
20081201|2008-08-28 18:00,29,53.94,54.1,53.8,54.1,0
20081201|2008-08-28 18:30,29,54.12,54.36,53.95,54,0
20081201|2008-08-28 19:00,29,53.96,53.96,53.9,53.9,0
20081201|2008-08-28 20:00,29,54,54.1,53.91,53.91,0
20081201|2008-08-28 20:30,29,54.03,54.2,53.91,54.2,0
20081201|2008-08-28 21:00,29,54.2,54.4,54.2,54.3,0
20081201|2008-08-28 21:30,29,54.31,54.4,54.21,54.3,0
20081201|2008-08-28 22:00,29,54.3,54.49,54.3,54.49,0
20081201|2008-08-28 22:30,29,54.4,54.4,54.27,54.27,0
20081201|2008-08-28 23:00,29,54.22,54.29,54.2,54.29,0
20081201|2008-08-28 23:30,29,54.22,54.22,54.22,54.22,0
20081201|2008-08-29 00:00,29,54.4,54.44,54.4,54.44,0
20081201|2008-08-29 00:30,29,54.44,54.6,54.44,54.6,0
20081201|2008-08-29 01:00,29,54.6,54.68,54.54,54.6,0
20081201|2008-08-29 01:30,29,54.6,54.67,54.6,54.6,0
20081201|2008-08-29 02:00,29,54.6,54.7,54.58,54.64,0
20081201|2008-08-29 02:30,29,54.64,54.64,54.52,54.54,0
20081201|2008-08-29 03:00,29,54.54,54.54,54.52,54.52,0
20081201|2008-08-29 03:30,29,54.52,54.7,54.52,54.7,0
20081201|2008-08-29 04:00,29,54.62,54.7,54.6,54.63,0
20081201|2008-08-29 04:30,29,54.62,54.72,54.52,54.72,0
20081201|2008-08-29 05:00,29,54.62,54.71,54.55,54.62,0
20081201|2008-08-29 05:30,29,54.62,54.62,54.31,54.4,1
20081201|2008-08-29 06:00,29,54.4,54.4,54.4,54.4,0
20081201|2008-08-29 09:30,29,54.38,54.65,54.08,54.54,38
20081201|2008-08-29 10:00,29,54.55,54.58,54.12,54.35,10
20081201|2008-08-29 10:30,29,54.31,54.4,54.18,54.35,11
20081201|2008-08-29 11:00,29,54.35,54.44,54.3,54.33,3
20081201|2008-08-29 11:30,29,54.34,54.35,54.17,54.26,1
20081201|2008-08-29 12:00,29,54.25,54.28,53.8,53.82,5
20081201|2008-08-29 12:30,29,53.82,53.89,53.64,53.8,5
20081201|2008-08-29 13:00,29,53.82,54.15,53.82,53.96,8
20081201|2008-08-29 13:30,29,54.2,54.2,54.2,54.2,0
20081201|2008-09-01 18:00,2,53.22,53.25,52.44,52.63,1
20081201|2008-09-01 18:30,2,52.46,52.51,52.4,52.45,0
20081201|2008-09-01 19:00,2,52.45,52.61,52.33,52.34,0
20081201|2008-09-01 19:30,2,52.4,52.75,52.4,52.75,0
20081201|2008-09-01 20:00,2,52.7,52.74,52.54,52.67,0
20081201|2008-09-01 20:30,2,52.67,52.74,52.58,52.7,0
20081201|2008-09-01 21:00,2,52.67,52.7,52.62,52.66,0
20081201|2008-09-01 21:30,2,52.66,52.68,52.62,52.62,0
20081201|2008-09-01 22:00,2,52.7,52.75,52.66,52.75,0
20081201|2008-09-01 22:30,2,52.72,52.75,52.72,52.75,0
20081201|2008-09-01 23:00,2,52.75,52.9,52.75,52.9,0
20081201|2008-09-01 23:30,2,52.91,52.92,52.9,52.9,0
20081201|2008-09-02 00:00,2,52.8,52.8,52.72,52.8,0
20081201|2008-09-02 01:00,2,52.69,52.88,52.69,52.72,0
20081201|2008-09-02 01:30,2,52.72,52.72,52.54,52.54,0
20081201|2008-09-02 02:00,2,52.72,52.89,52.53,52.7,0
20081201|2008-09-02 02:30,2,52.7,52.83,51.99,52,3
20081201|2008-09-02 03:00,2,52,52.04,51.76,51.78,0
20081201|2008-09-02 03:30,2,51.78,52,51.78,51.99,0
20081201|2008-09-02 04:00,2,51.98,51.99,51.84,51.84,0
20081201|2008-09-02 04:30,2,51.81,51.98,51.74,51.91,0
20081201|2008-09-02 05:00,2,51.75,51.94,51.75,51.9,0
20081201|2008-09-02 05:30,2,51.85,52.07,51.8,51.89,1
20081201|2008-09-02 06:00,2,52,52.04,52,52.04,0
20081201|2008-09-02 09:30,2,51.85,52.78,51.71,51.93,53
20081201|2008-09-02 10:00,2,51.94,52.25,51.88,52.04,21
20081201|2008-09-02 10:30,2,52.05,52.2,51.86,52,6
20081201|2008-09-02 11:00,2,51.99,52.23,51.98,52.19,2
20081201|2008-09-02 11:30,2,52.16,52.3,52.04,52.28,2
20081201|2008-09-02 12:00,2,52.28,52.44,52.17,52.21,8
20081201|2008-09-02 12:30,2,52.18,52.63,52.08,52.62,10
20081201|2008-09-02 13:00,2,52.6,53,52.5,52.9,12
20081201|2008-09-02 13:30,2,52.83,52.83,52.83,52.83,0
20081201|2008-09-02 18:00,3,52.86,53.17,52.83,53.13,0
20081201|2008-09-02 18:30,3,53.17,53.24,53.06,53.18,0
20081201|2008-09-02 19:00,3,53.04,53.04,52.69,52.74,0
20081201|2008-09-02 19:30,3,52.7,52.7,52.64,52.64,0
20081201|2008-09-02 20:00,3,52.64,52.65,52.53,52.6,0
20081201|2008-09-02 20:30,3,52.7,52.93,52.52,52.77,0
20081201|2008-09-02 21:00,3,52.62,52.62,52.54,52.54,0
20081201|2008-09-02 21:30,3,52.61,52.78,52.61,52.78,0
20081201|2008-09-02 22:00,3,52.76,53.11,52.61,53.03,0
20081201|2008-09-02 22:30,3,52.93,52.93,52.93,52.93,0
20081201|2008-09-02 23:00,3,52.91,52.94,52.83,52.83,0
20081201|2008-09-03 00:00,3,52.78,52.78,52.78,52.78,0
20081201|2008-09-03 00:30,3,52.6,52.6,52.55,52.55,0
20081201|2008-09-03 01:00,3,52.55,52.67,52.55,52.55,0
20081201|2008-09-03 01:30,3,52.62,52.62,52.55,52.62,0
20081201|2008-09-03 02:00,3,52.63,52.63,52.41,52.41,0
20081201|2008-09-03 02:30,3,52.38,52.38,52.26,52.26,0
20081201|2008-09-03 03:00,3,52.26,52.26,52.25,52.25,0
20081201|2008-09-03 03:30,3,52.3,52.33,52.25,52.33,0
20081201|2008-09-03 04:00,3,52.25,52.31,52.12,52.12,0
20081201|2008-09-03 04:30,3,52.12,52.12,52.08,52.1,0
20081201|2008-09-03 05:00,3,52.1,52.14,52.01,52.1,0
20081201|2008-09-03 05:30,3,52.03,52.1,52.01,52.03,0
20081201|2008-09-03 06:00,3,52.1,52.1,52.1,52.1,0
20081201|2008-09-03 09:30,3,52.26,52.31,51.02,51.24,78
20081201|2008-09-03 10:00,3,51.23,51.23,50.55,51.13,57
20081201|2008-09-03 10:30,3,51.12,51.16,50.87,51.03,16
20081201|2008-09-03 11:00,3,51.03,51.3,51,51.21,10
20081201|2008-09-03 11:30,3,51.2,51.29,51.15,51.24,3
20081201|2008-09-03 12:00,3,51.25,51.38,51.19,51.23,9
20081201|2008-09-03 12:30,3,51.23,51.4,51.19,51.38,14
20081201|2008-09-03 13:00,3,51.37,51.4,51.14,51.19,10
20081201|2008-09-03 13:30,3,51.24,51.24,51.24,51.24,0
20081201|2008-09-03 18:00,4,51.3,51.33,51.03,51.17,0
20081201|2008-09-03 18:30,4,51.16,51.16,51.04,51.1,0
20081201|2008-09-03 19:00,4,51.21,51.34,51.21,51.34,0
20081201|2008-09-03 19:30,4,51.24,51.24,51.09,51.2,0
20081201|2008-09-03 20:00,4,51.2,51.5,51.16,51.4,1
20081201|2008-09-03 20:30,4,51.5,51.55,51.5,51.5,0
20081201|2008-09-03 21:00,4,51.5,51.5,51.3,51.34,0
20081201|2008-09-03 21:30,4,51.4,51.4,51.36,51.36,0
20081201|2008-09-03 22:00,4,51.35,51.6,51.31,51.6,0
20081201|2008-09-03 22:30,4,51.6,51.6,51.53,51.56,0
20081201|2008-09-03 23:00,4,51.56,51.63,51.56,51.56,0
20081201|2008-09-03 23:30,4,51.55,51.55,51.44,51.44,0
20081201|2008-09-04 00:00,4,51.43,51.43,51.36,51.36,0
20081201|2008-09-04 00:30,4,51.38,51.4,51.11,51.15,0
20081201|2008-09-04 01:00,4,51.15,51.4,51.1,51.2,0
20081201|2008-09-04 01:30,4,51.24,51.32,51.13,51.25,0
20081201|2008-09-04 02:00,4,51.3,51.35,51.3,51.35,0
20081201|2008-09-04 02:30,4,51.35,51.54,51.35,51.42,0
20081201|2008-09-04 03:00,4,51.43,51.55,51.4,51.45,0
20081201|2008-09-04 03:30,4,51.45,51.6,51.4,51.53,0
20081201|2008-09-04 04:00,4,51.53,51.95,51.4,51.65,0
20081201|2008-09-04 04:30,4,51.65,51.9,51.65,51.8,0
20081201|2008-09-04 05:00,4,51.8,51.8,51.5,51.63,0
20081201|2008-09-04 05:30,4,51.69,51.8,51.65,51.67,0
20081201|2008-09-04 09:30,4,51.41,51.5,50.87,51.08,64
20081201|2008-09-04 10:00,4,51.05,51.38,50.7,50.88,41
20081201|2008-09-04 10:30,4,50.87,50.99,50.8,50.96,12
20081201|2008-09-04 11:00,4,50.97,51.01,50.77,50.79,4
20081201|2008-09-04 11:30,4,50.79,50.8,50.46,50.64,19
20081201|2008-09-04 12:00,4,50.64,50.82,50.57,50.66,1
20081201|2008-09-04 12:30,4,50.67,50.94,50.63,50.66,8
20081201|2008-09-04 13:00,4,50.68,50.85,50.21,50.21,27
20081201|2008-09-04 13:30,4,50.24,50.24,50.24,50.24,0
20081201|2008-09-04 18:00,5,50.05,50.16,49.21,49.53,2
20081201|2008-09-04 18:30,5,49.59,49.66,49.4,49.4,0
20081201|2008-09-04 19:00,5,49.4,49.44,49.27,49.35,0
20081201|2008-09-04 19:30,5,49.4,49.4,49.2,49.4,0
20081201|2008-09-04 20:00,5,49.4,49.71,49.4,49.71,0
20081201|2008-09-04 20:30,5,49.71,49.93,49.68,49.84,0
20081201|2008-09-04 21:00,5,49.8,49.92,49.8,49.8,0
20081201|2008-09-04 21:30,5,49.88,49.89,49.8,49.8,0
20081201|2008-09-04 22:00,5,49.8,49.89,49.8,49.89,0
20081201|2008-09-04 22:30,5,49.85,49.93,49.85,49.86,0
20081201|2008-09-04 23:00,5,49.86,49.89,49.81,49.89,0
20081201|2008-09-04 23:30,5,49.87,49.87,49.8,49.8,0
20081201|2008-09-05 00:00,5,49.8,49.88,49.8,49.84,0
20081201|2008-09-05 00:30,5,49.88,49.94,49.86,49.94,0
20081201|2008-09-05 01:00,5,49.89,49.96,49.89,49.95,0
20081201|2008-09-05 01:30,5,49.96,49.96,49.76,49.76,0
20081201|2008-09-05 02:00,5,49.76,49.85,49.76,49.85,0
20081201|2008-09-05 02:30,5,49.85,49.95,49.71,49.71,1
20081201|2008-09-05 03:00,5,49.71,49.75,49.29,49.4,0
20081201|2008-09-05 03:30,5,49.3,49.3,49.13,49.21,0
20081201|2008-09-05 04:00,5,49.17,49.3,49.12,49.3,0
20081201|2008-09-05 04:30,5,49.3,49.42,49.22,49.35,0
20081201|2008-09-05 05:00,5,49.3,49.4,49.3,49.31,0
20081201|2008-09-05 05:30,5,49.37,49.5,49.27,49.28,0
20081201|2008-09-05 06:00,5,49.37,49.37,49.37,49.37,0
20081201|2008-09-05 09:30,5,49.18,49.4,48.51,48.67,109
20081201|2008-09-05 10:00,5,48.65,48.95,48.51,48.83,36
20081201|2008-09-05 10:30,5,48.83,48.83,48.15,48.66,37
20081201|2008-09-05 11:00,5,48.65,48.77,48.31,48.33,16
20081201|2008-09-05 11:30,5,48.34,48.47,48.22,48.45,10
20081201|2008-09-05 12:00,5,48.45,48.73,48.45,48.69,10
20081201|2008-09-05 12:30,5,48.68,48.82,48.55,48.6,12
20081201|2008-09-05 13:00,5,48.59,48.98,48.59,48.93,18
20081201|2008-09-05 13:30,5,48.89,48.89,48.89,48.89,0
20081201|2008-09-07 18:00,8,49.49,51.37,49.21,49.99,5
20081201|2008-09-07 18:30,8,50.1,50.13,49.94,50.13,0
20081201|2008-09-07 19:00,8,50.06,50.06,49.94,49.94,0
20081201|2008-09-07 19:30,8,49.94,50.1,49.81,49.81,0
20081201|2008-09-07 20:00,8,49.81,50.05,49.64,50,0
20081201|2008-09-07 20:30,8,50.03,50.1,49.98,50,0
20081201|2008-09-07 21:00,8,50.03,50.05,49.79,49.83,0
20081201|2008-09-07 21:30,8,49.9,49.91,49.81,49.81,0
20081201|2008-09-07 22:00,8,49.84,50.03,49.81,49.99,0
20081201|2008-09-07 22:30,8,50.03,50.03,49.7,49.75,0
20081201|2008-09-07 23:00,8,49.71,50,49.68,49.93,0
20081201|2008-09-07 23:30,8,49.94,49.95,49.94,49.95,0
20081201|2008-09-08 00:00,8,49.95,50,49.8,49.8,0
20081201|2008-09-08 00:30,8,49.8,49.9,49.76,49.8,0
20081201|2008-09-08 01:00,8,49.8,49.8,49.56,49.56,0
20081201|2008-09-08 01:30,8,49.64,49.68,49.55,49.55,0
20081201|2008-09-08 02:00,8,49.46,49.59,49.45,49.59,0
20081201|2008-09-08 02:30,8,49.6,49.6,49.44,49.54,0
20081201|2008-09-08 03:00,8,49.54,49.55,49.36,49.36,0
20081201|2008-09-08 03:30,8,49.37,49.45,49.37,49.45,0
20081201|2008-09-08 04:00,8,49.37,49.45,49.37,49.39,0
20081201|2008-09-08 04:30,8,49.39,49.41,49.26,49.3,0
20081201|2008-09-08 05:00,8,49.3,49.3,49.2,49.2,0
20081201|2008-09-08 05:30,8,49.18,49.23,48.71,49.15,0
20081201|2008-09-08 09:30,8,48.99,49.29,48.57,49.11,63
20081201|2008-09-08 10:00,8,49.11,49.37,49.1,49.15,22
20081201|2008-09-08 10:30,8,49.13,49.24,48.5,48.6,35
20081201|2008-09-08 11:00,8,48.61,48.83,48.41,48.77,12
20081201|2008-09-08 11:30,8,48.77,49.06,48.71,49.02,3
20081201|2008-09-08 12:00,8,49,49.45,48.98,49.05,14
20081201|2008-09-08 12:30,8,49.07,49.39,49.07,49.22,10
20081201|2008-09-08 13:00,8,49.22,49.33,49.18,49.3,9
20081201|2008-09-08 13:30,8,49.24,49.24,49.24,49.24,0
20081201|2008-09-08 18:00,9,49.2,49.37,49.01,49.37,0
20081201|2008-09-08 18:30,9,49.39,49.39,49.19,49.24,0
20081201|2008-09-08 19:00,9,49.15,49.15,48.99,48.99,0
20081201|2008-09-08 19:30,9,48.99,48.99,48.66,48.89,0
20081201|2008-09-08 20:00,9,48.86,48.95,48.63,48.63,0
20081201|2008-09-08 20:30,9,48.65,48.68,48.45,48.54,0
20081201|2008-09-08 21:00,9,48.53,48.61,48.32,48.43,0
20081201|2008-09-08 21:30,9,48.4,48.4,48.2,48.24,0
20081201|2008-09-08 22:00,9,48.29,48.71,48.18,48.32,0
20081201|2008-09-08 22:30,9,48.33,48.33,48.22,48.22,0
20081201|2008-09-08 23:00,9,48.22,48.22,48.17,48.2,0
20081201|2008-09-08 23:30,9,48.2,48.2,48.17,48.2,0
20081201|2008-09-09 00:00,9,48.18,48.3,48.16,48.29,0
20081201|2008-09-09 00:30,9,48.25,48.32,48.2,48.25,0
20081201|2008-09-09 01:00,9,48.39,48.39,48.18,48.18,0
20081201|2008-09-09 01:30,9,48.2,48.23,48.1,48.23,0
20081201|2008-09-09 02:00,9,48.23,48.3,48.23,48.3,0
20081201|2008-09-09 02:30,9,48.36,48.51,48.36,48.46,0
20081201|2008-09-09 03:00,9,48.46,48.53,48.36,48.36,0
20081201|2008-09-09 03:30,9,48.36,48.37,48,48,1
20081201|2008-09-09 04:00,9,48,48.2,48,48.16,0
20081201|2008-09-09 04:30,9,48.16,48.18,48.1,48.14,0
20081201|2008-09-09 05:00,9,48.14,48.3,48.07,48.3,0
20081201|2008-09-09 05:30,9,48.3,48.35,48.28,48.35,0
20081201|2008-09-09 09:30,9,48.09,48.38,47.88,48.2,40
20081201|2008-09-09 10:00,9,48.21,48.43,48.06,48.43,11
20081201|2008-09-09 10:30,9,48.4,48.72,48.35,48.42,12
20081201|2008-09-09 11:00,9,48.43,48.49,48.27,48.45,12
20081201|2008-09-09 11:30,9,48.47,48.78,48.45,48.55,17
20081201|2008-09-09 12:00,9,48.52,49.15,48.52,48.95,20
20081201|2008-09-09 12:30,9,48.95,49.2,48.66,48.79,8
20081201|2008-09-09 13:00,9,48.79,49.1,48.74,48.92,16
20081201|2008-09-09 13:30,9,48.81,48.81,48.81,48.81,0
20081201|2008-09-09 18:00,10,48.59,48.6,48.32,48.43,0
20081201|2008-09-09 18:30,10,48.43,48.46,48.3,48.3,0
20081201|2008-09-09 19:00,10,48.3,48.47,48.3,48.3,0
20081201|2008-09-09 19:30,10,48.31,48.35,48.25,48.25,0
20081201|2008-09-09 20:00,10,48.25,48.5,48.21,48.29,0
20081201|2008-09-09 20:30,10,48.44,48.78,48.44,48.65,0
20081201|2008-09-09 21:00,10,48.65,48.78,48.65,48.7,0
20081201|2008-09-09 21:30,10,48.75,48.76,48.55,48.74,0
20081201|2008-09-09 22:00,10,48.74,48.74,48.6,48.64,0
20081201|2008-09-09 22:30,10,48.74,48.78,48.74,48.78,0
20081201|2008-09-09 23:30,10,48.73,48.81,48.73,48.81,0
20081201|2008-09-10 00:00,10,48.8,48.8,48.8,48.8,0
20081201|2008-09-10 00:30,10,48.65,48.65,48.65,48.65,0
20081201|2008-09-10 01:00,10,48.65,48.66,48.25,48.3,0
20081201|2008-09-10 01:30,10,48.3,48.39,48.25,48.35,0
20081201|2008-09-10 02:00,10,48.39,48.81,48.39,48.81,0
20081201|2008-09-10 02:30,10,48.81,48.97,48.77,48.88,0
20081201|2008-09-10 03:00,10,48.73,48.82,48.56,48.62,0
20081201|2008-09-10 03:30,10,48.58,48.67,48.58,48.67,0
20081201|2008-09-10 04:00,10,48.64,48.67,48.53,48.67,0
20081201|2008-09-10 04:30,10,48.67,48.71,48.53,48.7,0
20081201|2008-09-10 05:00,10,48.6,48.65,48.59,48.65,0
20081201|2008-09-10 05:30,10,48.65,48.78,48.49,48.5,0
20081201|2008-09-10 09:30,10,48.62,48.79,48.02,48.08,48
20081201|2008-09-10 10:00,10,48.1,48.47,48.1,48.22,17
20081201|2008-09-10 10:30,10,48.2,48.42,48.14,48.23,7
20081201|2008-09-10 11:00,10,48.23,48.41,48.2,48.35,1
20081201|2008-09-10 11:30,10,48.35,48.52,48.27,48.35,10
20081201|2008-09-10 12:00,10,48.35,48.54,48.15,48.34,9
20081201|2008-09-10 12:30,10,48.34,48.6,48.29,48.38,6
20081201|2008-09-10 13:00,10,48.38,48.5,48.15,48.24,8
20081201|2008-09-10 13:30,10,48.32,48.32,48.32,48.32,0
20081201|2008-09-10 18:00,11,48.23,48.39,48.13,48.26,0
20081201|2008-09-10 18:30,11,48.32,48.35,48.27,48.27,0
20081201|2008-09-10 19:00,11,48.14,48.19,48.07,48.07,0
20081201|2008-09-10 19:30,11,48.05,48.16,48.04,48.16,0
20081201|2008-09-10 20:00,11,48.24,48.47,48.24,48.45,0
20081201|2008-09-10 20:30,11,48.47,48.6,48.47,48.6,0
20081201|2008-09-10 21:00,11,48.65,48.74,48.65,48.7,0
20081201|2008-09-10 21:30,11,48.63,48.7,48.62,48.65,0
20081201|2008-09-10 22:00,11,48.57,48.64,48.47,48.5,0
20081201|2008-09-10 23:00,11,48.43,48.5,48.39,48.4,0
20081201|2008-09-10 23:30,11,48.4,48.64,48.4,48.64,0
20081201|2008-09-11 00:30,11,48.6,48.62,48.37,48.37,0
20081201|2008-09-11 01:00,11,48.37,48.37,48.37,48.37,0
20081201|2008-09-11 01:30,11,48.31,48.31,48.29,48.3,0
20081201|2008-09-11 02:00,11,48.34,48.34,48.21,48.21,0
20081201|2008-09-11 02:30,11,48.16,48.16,48.05,48.05,0
20081201|2008-09-11 03:00,11,48.05,48.05,47.98,48,0
20081201|2008-09-11 03:30,11,47.99,48.01,47.9,47.97,0
20081201|2008-09-11 04:00,11,47.99,47.99,47.97,47.97,0
20081201|2008-09-11 04:30,11,47.95,47.95,47.95,47.95,0
20081201|2008-09-11 05:00,11,47.95,47.95,47.9,47.9,0
20081201|2008-09-11 05:30,11,47.94,48.05,47.94,48.01,0
20081201|2008-09-11 09:30,11,47.99,48.13,47.58,47.67,36
20081201|2008-09-11 10:00,11,47.68,47.88,47.52,47.85,25
20081201|2008-09-11 10:30,11,47.84,48,47.75,47.93,13
20081201|2008-09-11 11:00,11,47.91,48.18,47.83,47.95,10
20081201|2008-09-11 11:30,11,47.94,47.96,47.71,47.71,3
20081201|2008-09-11 12:00,11,47.72,47.79,47.5,47.56,12
20081201|2008-09-11 12:30,11,47.56,47.73,47.55,47.7,1
20081201|2008-09-11 13:00,11,47.66,47.75,47.5,47.73,20
20081201|2008-09-11 13:30,11,47.62,47.62,47.62,47.62,0
20081201|2008-09-11 18:00,12,47.9,48,47.62,47.81,0
20081201|2008-09-11 18:30,12,47.78,47.84,47.7,47.84,0
20081201|2008-09-11 19:00,12,47.76,47.9,47.75,47.9,0
20081201|2008-09-11 19:30,12,47.8,47.88,47.73,47.88,0
20081201|2008-09-11 20:00,12,47.88,48.35,47.88,48.27,0
20081201|2008-09-11 20:30,12,48.27,48.44,48.27,48.4,0
20081201|2008-09-11 21:00,12,48.4,48.57,48.4,48.48,0
20081201|2008-09-11 21:30,12,48.48,48.53,48.37,48.37,0
20081201|2008-09-11 22:00,12,48.37,48.37,48.1,48.1,0
20081201|2008-09-11 22:30,12,48.2,48.23,48.1,48.1,0
20081201|2008-09-11 23:00,12,48.1,48.1,48.1,48.1,0
20081201|2008-09-11 23:30,12,48.2,48.25,48.16,48.25,0
20081201|2008-09-12 00:00,12,48.22,48.22,48.22,48.22,0
20081201|2008-09-12 00:30,12,48.22,48.25,48.22,48.25,0
20081201|2008-09-12 01:00,12,48.25,48.25,48.25,48.25,0
20081201|2008-09-12 01:30,12,48.25,48.4,48.25,48.4,0
20081201|2008-09-12 02:00,12,48.4,48.4,48.4,48.4,0
20081201|2008-09-12 02:30,12,48.3,48.4,48.3,48.4,0
20081201|2008-09-12 03:00,12,48.37,48.38,48.3,48.33,0
20081201|2008-09-12 03:30,12,48.33,48.37,48.33,48.37,0
20081201|2008-09-12 04:00,12,48.37,48.4,48.34,48.4,0
20081201|2008-09-12 04:30,12,48.4,48.46,48.31,48.42,0
20081201|2008-09-12 05:00,12,48.42,48.57,48.31,48.43,1
20081201|2008-09-12 05:30,12,48.42,48.52,48.15,48.52,1
20081201|2008-09-12 06:00,12,48.5,48.5,48.5,48.5,0
20081201|2008-09-12 09:30,12,48.81,49.2,48.3,48.56,53
20081201|2008-09-12 10:00,12,48.51,48.63,48.1,48.24,34
20081201|2008-09-12 10:30,12,48.26,48.47,48.2,48.26,6
20081201|2008-09-12 11:00,12,48.27,48.28,47.63,47.9,22
20081201|2008-09-12 11:30,12,47.89,47.99,47.77,47.86,4
20081201|2008-09-12 12:00,12,47.86,48.1,47.78,47.82,5
20081201|2008-09-12 12:30,12,47.85,47.98,47.58,47.76,8
20081201|2008-09-12 13:00,12,47.75,48.1,47.68,48.1,9
20081201|2008-09-12 13:30,12,47.99,47.99,47.99,47.99,0
20081201|2008-09-14 18:00,15,48.14,48.4,47.49,47.78,0
20081201|2008-09-14 18:30,15,47.65,48,47.49,47.82,0
20081201|2008-09-14 19:00,15,47.85,47.9,47.63,47.75,0
20081201|2008-09-14 19:30,15,47.8,48.1,47.75,48.09,0
20081201|2008-09-14 20:00,15,48.05,48.1,47.75,47.75,0
20081201|2008-09-14 20:30,15,47.55,47.69,47.52,47.62,0
20081201|2008-09-14 21:00,15,47.85,47.85,47.56,47.78,0
20081201|2008-09-14 21:30,15,47.84,47.95,47.84,47.95,0
20081201|2008-09-14 22:00,15,47.9,47.93,47.81,47.93,0
20081201|2008-09-14 22:30,15,47.73,47.73,47.73,47.73,0
20081201|2008-09-14 23:00,15,47.65,47.68,47.5,47.68,0
20081201|2008-09-14 23:30,15,47.55,47.55,47.54,47.54,0
20081201|2008-09-15 00:00,15,47.62,47.68,47.62,47.68,0
20081201|2008-09-15 01:00,15,47.7,47.73,47.7,47.7,0
20081201|2008-09-15 01:30,15,47.52,47.52,47.52,47.52,0
20081201|2008-09-15 02:00,15,47.61,47.61,47.61,47.61,0
20081201|2008-09-15 02:30,15,47.61,47.61,47.57,47.57,0
20081201|2008-09-15 03:00,15,47.57,47.57,47.32,47.35,0
20081201|2008-09-15 03:30,15,47.35,47.4,47.31,47.36,0
20081201|2008-09-15 04:00,15,47.36,47.36,47.18,47.22,0
20081201|2008-09-15 04:30,15,47.23,47.23,46.53,46.53,0
20081201|2008-09-15 05:00,15,46.52,46.78,46.49,46.56,0
20081201|2008-09-15 05:30,15,46.56,46.7,46.55,46.63,0
20081201|2008-09-15 09:30,15,46.46,46.67,46.12,46.5,75
20081201|2008-09-15 10:00,15,46.51,47.24,46.5,46.87,62
20081201|2008-09-15 10:30,15,46.88,47.55,46.8,47.55,30
20081201|2008-09-15 11:00,15,47.57,47.7,47.33,47.4,6
20081201|2008-09-15 11:30,15,47.44,47.61,47.31,47.53,1
20081201|2008-09-15 12:00,15,47.55,47.6,47.3,47.38,9
20081201|2008-09-15 12:30,15,47.38,47.44,46.73,46.95,10
20081201|2008-09-15 13:00,15,46.95,47.09,46.5,46.7,15
20081201|2008-09-15 13:30,15,46.56,46.56,46.56,46.56,0
20081201|2008-09-15 18:00,16,46.46,46.5,45.95,46.21,1
20081201|2008-09-15 18:30,16,46.15,46.43,46.15,46.43,0
20081201|2008-09-15 19:00,16,46.3,46.5,46.3,46.49,0
20081201|2008-09-15 19:30,16,46.5,46.5,46.05,46.15,0
20081201|2008-09-15 20:00,16,46.24,46.24,45.93,45.93,0
20081201|2008-09-15 20:30,16,45.95,46.05,45.7,45.7,1
20081201|2008-09-15 21:00,16,45.82,45.99,45.75,45.83,0
20081201|2008-09-15 21:30,16,45.76,45.77,45.7,45.74,0
20081201|2008-09-15 22:00,16,45.8,45.8,45.5,45.6,0
20081201|2008-09-15 22:30,16,45.6,45.78,45.49,45.67,0
20081201|2008-09-15 23:00,16,45.59,45.59,45.22,45.22,0
20081201|2008-09-15 23:30,16,45.4,45.4,45.22,45.4,0
20081201|2008-09-16 00:00,16,45.4,45.4,45.23,45.3,0
20081201|2008-09-16 00:30,16,45.29,45.4,45.2,45.4,0
20081201|2008-09-16 01:00,16,45.4,45.4,45.4,45.4,0
20081201|2008-09-16 01:30,16,45.35,45.45,45.32,45.32,0
20081201|2008-09-16 02:00,16,45.33,45.33,45.09,45.2,0
20081201|2008-09-16 02:30,16,45.2,45.48,45.2,45.3,0
20081201|2008-09-16 03:00,16,45.37,45.48,45.23,45.3,0
20081201|2008-09-16 03:30,16,45.24,45.33,45.23,45.33,0
20081201|2008-09-16 04:00,16,45.23,45.3,45.23,45.29,0
20081201|2008-09-16 04:30,16,45.29,45.4,45.29,45.4,0
20081201|2008-09-16 05:00,16,45.4,45.7,45.4,45.7,0
20081201|2008-09-16 05:30,16,45.61,46,45.35,45.35,1
20081201|2008-09-16 09:30,16,45.41,45.88,45.22,45.34,43
20081201|2008-09-16 10:00,16,45.38,45.65,44.92,45.04,40
20081201|2008-09-16 10:30,16,45.04,45.13,44.53,44.98,36
20081201|2008-09-16 11:00,16,44.96,45.03,44.06,44.16,46
20081201|2008-09-16 11:30,16,44.15,44.25,44.06,44.09,6
20081201|2008-09-16 12:00,16,44.08,44.35,44.07,44.14,11
20081201|2008-09-16 12:30,16,44.13,44.68,44.07,44.45,12
20081201|2008-09-16 13:00,16,44.43,44.55,44.06,44.06,13
20081201|2008-09-16 18:00,17,44.08,44.62,44.03,44.5,1
20081201|2008-09-16 18:30,17,44.36,44.5,44.1,44.4,2
20081201|2008-09-16 19:00,17,44.45,44.59,44.2,44.31,0
20081201|2008-09-16 19:30,17,44.31,44.46,44.11,44.45,0
20081201|2008-09-16 20:00,17,44.45,44.77,44.4,44.76,0
20081201|2008-09-16 20:30,17,44.78,44.78,44.55,44.7,0
20081201|2008-09-16 21:00,17,44.7,44.75,44.56,44.56,0
20081201|2008-09-16 21:30,17,44.74,44.76,44.62,44.75,0
20081201|2008-09-16 22:00,17,44.76,44.76,44.65,44.65,0
20081201|2008-09-16 22:30,17,44.65,44.65,44.6,44.6,0
20081201|2008-09-16 23:00,17,44.62,44.62,44.01,44.2,1
20081201|2008-09-16 23:30,17,44.26,44.3,44.26,44.27,0
20081201|2008-09-17 00:00,17,44.23,44.27,44.2,44.2,0
20081201|2008-09-17 00:30,17,44.2,44.25,44.2,44.2,0
20081201|2008-09-17 01:00,17,44.25,44.3,44.25,44.3,0
20081201|2008-09-17 01:30,17,44.3,44.33,44.29,44.33,0
20081201|2008-09-17 02:00,17,44.36,44.68,44.36,44.68,0
20081201|2008-09-17 02:30,17,44.69,44.87,44.53,44.6,0
20081201|2008-09-17 03:00,17,44.54,44.62,44.54,44.61,0
20081201|2008-09-17 03:30,17,44.68,44.74,44.65,44.69,0
20081201|2008-09-17 04:00,17,44.69,44.7,44.43,44.6,0
20081201|2008-09-17 04:30,17,44.58,44.58,44.24,44.43,0
20081201|2008-09-17 05:00,17,44.5,44.5,44.43,44.45,0
20081201|2008-09-17 05:30,17,44.46,44.47,44.29,44.4,0
20081201|2008-09-17 09:30,17,44.44,44.8,43.52,44.11,59
20081201|2008-09-17 10:00,17,44.11,44.14,43.59,43.67,16
20081201|2008-09-17 10:30,17,43.67,43.88,43.52,43.65,17
20081201|2008-09-17 11:00,17,43.64,44.13,43.64,43.99,13
20081201|2008-09-17 11:30,17,43.96,44.38,43.93,44.18,5
20081201|2008-09-17 12:00,17,44.21,44.23,43.88,43.91,10
20081201|2008-09-17 12:30,17,43.96,44.74,43.95,44.68,22
20081201|2008-09-17 13:00,17,44.68,44.84,44.42,44.45,17
20081201|2008-09-17 13:30,17,44.42,44.42,44.42,44.42,0
20081201|2008-09-17 18:00,18,44.94,44.94,44.5,44.67,1
20081201|2008-09-17 18:30,18,44.69,44.7,44.59,44.61,0
20081201|2008-09-17 19:00,18,44.68,44.7,44.53,44.7,0
20081201|2008-09-17 19:30,18,44.7,44.8,44.67,44.77,0
20081201|2008-09-17 20:00,18,44.79,45.16,44.78,44.8,0
20081201|2008-09-17 20:30,18,44.8,44.95,44.67,44.67,0
20081201|2008-09-17 21:00,18,44.62,44.62,44.42,44.42,0
20081201|2008-09-17 21:30,18,44.42,44.55,44.42,44.55,0
20081201|2008-09-17 22:00,18,44.55,44.64,44.2,44.28,0
20081201|2008-09-17 22:30,18,44.28,44.28,44,44,0
20081201|2008-09-17 23:00,18,44.05,44.1,43.95,44.1,0
20081201|2008-09-17 23:30,18,43.96,43.96,43.96,43.96,0
20081201|2008-09-18 00:00,18,43.95,44.1,43.95,44.1,0
20081201|2008-09-18 00:30,18,44.1,44.2,43.96,44.1,0
20081201|2008-09-18 01:00,18,43.96,44.08,43.96,44.05,0
20081201|2008-09-18 01:30,18,44,44,43.92,43.99,0
20081201|2008-09-18 02:00,18,43.96,43.99,43.96,43.99,0
20081201|2008-09-18 02:30,18,43.99,44.05,43.99,44.05,0
20081201|2008-09-18 03:00,18,44.14,44.3,44.14,44.25,0
20081201|2008-09-18 03:30,18,44.3,44.68,44.3,44.61,0
20081201|2008-09-18 04:00,18,44.72,44.72,44.3,44.55,0
20081201|2008-09-18 04:30,18,44.55,44.98,44.55,44.81,0
20081201|2008-09-18 05:00,18,44.91,45,44.8,45,0
20081201|2008-09-18 05:30,18,45.04,45.37,44.99,45.25,0
20081201|2008-09-18 09:30,18,44.86,44.9,44.3,44.8,79
20081201|2008-09-18 10:00,18,44.8,44.95,44.36,44.45,44
20081201|2008-09-18 10:30,18,44.41,44.53,44.01,44.5,84
20081201|2008-09-18 11:00,18,44.51,44.85,44.27,44.85,19
20081201|2008-09-18 11:30,18,44.85,45,44.71,44.82,19
20081201|2008-09-18 12:00,18,44.83,45.06,44.8,44.96,17
20081201|2008-09-18 12:30,18,44.99,45.29,44.86,45.08,23
20081201|2008-09-18 13:00,18,45.09,45.12,44.83,44.95,12
20081201|2008-09-18 13:30,18,44.9,44.9,44.9,44.9,0
20081201|2008-09-18 18:00,19,45.32,45.78,45.16,45.6,0
20081201|2008-09-18 18:30,19,45.55,45.73,45.55,45.6,0
20081201|2008-09-18 19:00,19,45.56,45.59,45.55,45.55,0
20081201|2008-09-18 19:30,19,45.5,45.5,45.03,45.1,0
20081201|2008-09-18 20:00,19,45.1,45.35,44.92,45.15,0
20081201|2008-09-18 20:30,19,45.11,45.19,45.1,45.19,0
20081201|2008-09-18 21:00,19,45.19,45.25,45.14,45.19,0
20081201|2008-09-18 21:30,19,45.18,45.28,45.1,45.1,0
20081201|2008-09-18 22:00,19,45.08,45.08,44.93,44.94,0
20081201|2008-09-18 22:30,19,44.94,45,44.91,45,0
20081201|2008-09-18 23:00,19,45.02,45.09,45.02,45.04,0
20081201|2008-09-18 23:30,19,45,45,45,45,0
20081201|2008-09-19 00:00,19,45,45.06,44.98,45,0
20081201|2008-09-19 00:30,19,45.05,45.09,45,45,0
20081201|2008-09-19 01:00,19,45.01,45.2,44.96,45.1,0
20081201|2008-09-19 01:30,19,45.2,45.34,45.2,45.25,0
20081201|2008-09-19 02:00,19,45.19,45.34,45.19,45.32,0
20081201|2008-09-19 02:30,19,45.33,45.33,45.13,45.13,0
20081201|2008-09-19 03:00,19,45.1,45.12,44.91,44.91,0
20081201|2008-09-19 03:30,19,44.99,45.24,44.99,45.24,1
20081201|2008-09-19 04:00,19,45.15,45.3,45.15,45.3,2
20081201|2008-09-19 04:30,19,45.3,45.41,45.3,45.4,0
20081201|2008-09-19 05:00,19,45.4,45.42,45.4,45.41,0
20081201|2008-09-19 05:30,19,45.41,45.63,45.41,45.45,0
20081201|2008-09-19 09:30,19,45.45,46.81,45.45,45.76,40
20081201|2008-09-19 10:00,19,45.75,45.85,45.67,45.75,9
20081201|2008-09-19 10:30,19,45.76,46.28,45.72,46.02,7
20081201|2008-09-19 11:00,19,46.04,47.34,45.95,47.13,62
20081201|2008-09-19 11:30,19,47.13,47.16,46.84,46.88,16
20081201|2008-09-19 12:00,19,46.88,47.19,46.85,47.18,9
20081201|2008-09-19 12:30,19,47.17,47.4,47.15,47.4,13
20081201|2008-09-19 13:00,19,47.4,47.4,47.4,47.4,8
20081201|2008-09-19 13:30,19,47.4,47.4,47.4,47.4,0
20081201|2008-09-21 18:00,22,47.4,47.75,46.92,47.4,4
20081201|2008-09-21 18:30,22,47.4,47.95,47.23,47.73,0
20081201|2008-09-21 19:00,22,47.68,47.94,47.54,47.9,0
20081201|2008-09-21 19:30,22,47.89,47.97,47.74,47.74,0
20081201|2008-09-21 20:00,22,47.79,47.83,47.47,47.47,0
20081201|2008-09-21 20:30,22,47.47,47.5,47.13,47.25,0
20081201|2008-09-21 21:00,22,47.25,47.33,47.08,47.23,0
20081201|2008-09-21 21:30,22,47.28,47.6,47.28,47.4,0
20081201|2008-09-21 22:00,22,47.4,47.4,47.3,47.3,0
20081201|2008-09-21 22:30,22,47.29,47.4,47.28,47.4,0
20081201|2008-09-21 23:00,22,47.41,47.43,47.41,47.43,0
20081201|2008-09-21 23:30,22,47.43,47.5,47.43,47.5,0
20081201|2008-09-22 00:00,22,47.55,47.6,47.45,47.59,0
20081201|2008-09-22 00:30,22,47.55,48,47.45,47.73,1
20081201|2008-09-22 01:00,22,47.78,48.14,47.78,48.01,0
20081201|2008-09-22 01:30,22,48,48.22,47.89,48.11,0
20081201|2008-09-22 02:00,22,48.1,48.21,48.05,48.05,0
20081201|2008-09-22 02:30,22,48.05,48.15,47.96,48.14,0
20081201|2008-09-22 03:00,22,48.09,48.4,48.09,48.3,0
20081201|2008-09-22 03:30,22,48.33,48.37,48.04,48.37,0
20081201|2008-09-22 04:00,22,48.34,48.44,48.27,48.29,0
20081201|2008-09-22 04:30,22,48.27,48.49,48.2,48.4,0
20081201|2008-09-22 05:00,22,48.4,48.4,48.2,48.4,0
20081201|2008-09-22 05:30,22,48.4,48.5,48.16,48.16,0
20081201|2008-09-22 09:30,22,48.33,49.9,48.19,49.8,96
20081201|2008-09-22 10:00,22,49.8,50.17,49.56,50,30
20081201|2008-09-22 10:30,22,50.01,50.05,49.75,49.87,9
20081201|2008-09-22 11:00,22,49.87,50.04,49.61,49.61,4
20081201|2008-09-22 11:30,22,49.64,50.09,49.42,50.07,15
20081201|2008-09-22 12:00,22,50.04,50.42,49.96,50.38,14
20081201|2008-09-22 12:30,22,50.4,50.79,50.1,50.1,21
20081201|2008-09-22 13:00,22,50.14,50.39,49.94,50.08,18
20081201|2008-09-22 13:30,22,50.03,50.03,50.03,50.03,0
20081201|2008-09-22 18:00,23,50.1,50.3,49.75,49.91,0
20081201|2008-09-22 18:30,23,49.81,50.14,49.81,50.14,0
20081201|2008-09-22 19:00,23,50.25,50.48,50.1,50.25,0
20081201|2008-09-22 19:30,23,50.29,50.29,50.1,50.1,0
20081201|2008-09-22 20:00,23,50.1,50.13,49.63,49.65,0
20081201|2008-09-22 20:30,23,49.62,49.62,49.44,49.5,1
20081201|2008-09-22 21:00,23,49.5,49.59,49.28,49.4,0
20081201|2008-09-22 21:30,23,49.35,49.45,49.28,49.3,0
20081201|2008-09-22 22:00,23,49.4,49.74,49.3,49.42,0
20081201|2008-09-22 22:30,23,49.38,49.45,49.33,49.33,0
20081201|2008-09-22 23:00,23,49.35,49.45,49.35,49.4,0
20081201|2008-09-22 23:30,23,49.4,49.44,49.4,49.44,0
20081201|2008-09-23 00:00,23,49.4,49.4,49.4,49.4,0
20081201|2008-09-23 00:30,23,49.4,49.5,49.4,49.5,0
20081201|2008-09-23 01:00,23,49.5,49.55,49.5,49.55,0
20081201|2008-09-23 01:30,23,49.4,49.49,49.2,49.2,0
20081201|2008-09-23 02:00,23,49.2,49.39,48.79,48.81,3
20081201|2008-09-23 02:30,23,48.9,48.98,48.83,48.89,0
20081201|2008-09-23 03:00,23,48.89,48.95,48.85,48.9,0
20081201|2008-09-23 03:30,23,48.9,48.9,48.8,48.87,0
20081201|2008-09-23 04:00,23,48.89,48.89,48.51,48.6,0
20081201|2008-09-23 04:30,23,48.63,49.1,48.63,48.95,0
20081201|2008-09-23 05:00,23,48.85,49.4,48.82,49.1,0
20081201|2008-09-23 05:30,23,49.15,49.37,48.8,48.8,0
20081201|2008-09-23 09:30,23,49.5,49.51,48.7,49.06,83
20081201|2008-09-23 10:00,23,49.06,49.49,48.3,48.48,48
20081201|2008-09-23 10:30,23,48.46,48.67,48.12,48.43,19
20081201|2008-09-23 11:00,23,48.43,48.68,48.27,48.67,4
20081201|2008-09-23 11:30,23,48.65,48.66,48.3,48.33,2
20081201|2008-09-23 12:00,23,48.3,48.33,47.72,47.78,21
20081201|2008-09-23 12:30,23,47.77,48.42,47.75,48.27,12
20081201|2008-09-23 13:00,23,48.28,48.63,48.24,48.36,10
20081201|2008-09-23 13:30,23,48.23,48.23,48.23,48.23,0
20081201|2008-09-23 18:00,24,48.55,48.7,48.34,48.59,0
20081201|2008-09-23 18:30,24,48.7,48.73,48.45,48.45,0
20081201|2008-09-23 19:00,24,48.48,48.58,48.45,48.58,0
20081201|2008-09-23 19:30,24,48.48,48.53,48.48,48.53,0
20081201|2008-09-23 20:00,24,48.6,48.6,48.46,48.53,0
20081201|2008-09-23 20:30,24,48.57,48.59,48.44,48.59,0
20081201|2008-09-23 21:00,24,48.54,48.54,48.5,48.5,0
20081201|2008-09-23 21:30,24,48.58,48.64,48.4,48.4,0
20081201|2008-09-23 22:00,24,48.42,48.42,48.1,48.15,0
20081201|2008-09-23 22:30,24,48.17,48.21,48.1,48.15,0
20081201|2008-09-23 23:00,24,48.15,48.21,48.09,48.09,0
20081201|2008-09-23 23:30,24,48.05,48.05,48,48.05,0
20081201|2008-09-24 00:00,24,48.07,48.11,48.07,48.1,0
20081201|2008-09-24 00:30,24,48.1,48.3,48.09,48.3,0
20081201|2008-09-24 01:00,24,48.35,48.4,48.35,48.4,0
20081201|2008-09-24 01:30,24,48.4,48.65,48.3,48.65,0
20081201|2008-09-24 02:00,24,48.72,48.89,48.72,48.75,0
20081201|2008-09-24 02:30,24,48.61,48.61,48.61,48.61,0
20081201|2008-09-24 03:00,24,48.66,48.75,48.49,48.55,0
20081201|2008-09-24 03:30,24,48.48,48.55,48.46,48.55,0
20081201|2008-09-24 04:00,24,48.49,48.55,48.4,48.55,0
20081201|2008-09-24 04:30,24,48.53,48.58,48.5,48.58,0
20081201|2008-09-24 05:00,24,48.55,48.75,48.36,48.7,0
20081201|2008-09-24 05:30,24,48.7,48.88,48.64,48.73,0
20081201|2008-09-24 09:30,24,48.8,49.06,48.53,48.82,51
20081201|2008-09-24 10:00,24,48.78,48.85,48.41,48.48,18
20081201|2008-09-24 10:30,24,48.48,48.62,48.25,48.35,20
20081201|2008-09-24 11:00,24,48.35,48.41,47.95,48.07,26
20081201|2008-09-24 11:30,24,48.06,48.22,48.03,48.16,0
20081201|2008-09-24 12:00,24,48.17,48.25,48,48.08,6
20081201|2008-09-24 12:30,24,48.09,48.28,47.97,48.17,9
20081201|2008-09-24 13:00,24,48.18,48.32,47.98,48.1,13
20081201|2008-09-24 13:30,24,48.2,48.2,48.2,48.2,0
20081201|2008-09-24 18:00,25,48.2,48.21,47.65,47.67,1
20081201|2008-09-24 18:30,25,47.7,47.71,47.57,47.57,0
20081201|2008-09-24 19:00,25,47.58,47.65,47.57,47.58,0
20081201|2008-09-24 19:30,25,47.59,47.7,47.43,47.68,0
20081201|2008-09-24 20:00,25,47.68,48.04,47.59,47.98,0
20081201|2008-09-24 20:30,25,48.04,48.2,48.02,48.2,0
20081201|2008-09-24 21:00,25,48.07,48.13,47.65,47.67,0
20081201|2008-09-24 21:30,25,47.66,47.97,47.66,47.82,0
20081201|2008-09-24 22:00,25,47.88,48.07,47.88,48,0
20081201|2008-09-24 22:30,25,48.08,48.18,48.08,48.12,0
20081201|2008-09-24 23:00,25,48.13,48.19,48.08,48.17,0
20081201|2008-09-24 23:30,25,48.14,48.15,48.13,48.15,0
20081201|2008-09-25 00:00,25,48.15,48.23,48.12,48.23,0
20081201|2008-09-25 00:30,25,48.2,48.2,48.14,48.14,0
20081201|2008-09-25 01:00,25,48.15,48.23,48.15,48.23,0
20081201|2008-09-25 01:30,25,48.16,48.21,48.12,48.21,0
20081201|2008-09-25 02:00,25,48.26,48.42,48.26,48.32,0
20081201|2008-09-25 02:30,25,48.33,48.4,48.33,48.36,0
20081201|2008-09-25 03:00,25,48.36,48.36,48.05,48.05,0
20081201|2008-09-25 03:30,25,48.05,48.05,47.68,47.68,0
20081201|2008-09-25 04:00,25,47.74,47.8,47.74,47.75,0
20081201|2008-09-25 04:30,25,47.8,47.8,47.78,47.8,0
20081201|2008-09-25 05:00,25,47.85,47.9,47.85,47.85,0
20081201|2008-09-25 05:30,25,47.85,47.95,47.85,47.86,0
20081201|2008-09-25 09:30,25,47.81,48.64,47.62,48.27,55
20081201|2008-09-25 10:00,25,48.27,49.15,48.26,48.82,25
20081201|2008-09-25 10:30,25,48.82,48.89,48.31,48.32,15
20081201|2008-09-25 11:00,25,48.31,48.99,48.27,48.9,12
20081201|2008-09-25 11:30,25,48.87,49.22,48.76,48.76,12
20081201|2008-09-25 12:00,25,48.76,48.86,48.56,48.68,2
20081201|2008-09-25 12:30,25,48.66,48.68,48.2,48.22,11
20081201|2008-09-25 13:00,25,48.21,48.4,48.14,48.14,16
20081201|2008-09-25 13:30,25,48.29,48.29,48.29,48.29,0
20081201|2008-09-25 18:00,26,48.19,48.3,48.14,48.22,0
20081201|2008-09-25 18:30,26,48.27,48.3,48.14,48.21,0
20081201|2008-09-25 19:00,26,48.25,48.25,48.14,48.14,0
20081201|2008-09-25 19:30,26,48.09,48.09,47.96,47.96,0
20081201|2008-09-25 20:00,26,47.97,48.2,47.97,48.2,0
20081201|2008-09-25 20:30,26,48.19,48.27,48.05,48.2,0
20081201|2008-09-25 21:00,26,48.2,48.25,48.2,48.25,0
20081201|2008-09-25 21:30,26,48.28,48.42,48.26,48.4,0
20081201|2008-09-25 22:00,26,48.44,48.45,48.4,48.42,0
20081201|2008-09-25 22:30,26,48.45,48.46,48.45,48.46,0
20081201|2008-09-25 23:00,26,48.43,48.46,48.29,48.3,0
20081201|2008-09-25 23:30,26,48.45,48.45,48.4,48.4,0
20081201|2008-09-26 00:00,26,48.3,48.45,48.26,48.45,0
20081201|2008-09-26 00:30,26,48.36,48.47,48.24,48.47,0
20081201|2008-09-26 01:00,26,48.49,48.5,48.34,48.5,0
20081201|2008-09-26 01:30,26,48.44,48.45,48.41,48.45,0
20081201|2008-09-26 02:00,26,48.43,48.43,48.2,48.2,0
20081201|2008-09-26 02:30,26,48.21,48.21,48.2,48.2,0
20081201|2008-09-26 03:00,26,48.15,48.15,48,48,0
20081201|2008-09-26 03:30,26,48.04,48.06,47.98,47.98,0
20081201|2008-09-26 04:00,26,47.97,48,47.95,48,0
20081201|2008-09-26 04:30,26,48,48.05,48,48.01,0
20081201|2008-09-26 05:00,26,48.08,48.2,48.08,48.2,0
20081201|2008-09-26 05:30,26,48.12,48.2,48.04,48.04,0
20081201|2008-09-26 09:30,26,48.11,48.15,47.54,47.69,54
20081201|2008-09-26 10:00,26,47.67,47.87,47.58,47.73,17
20081201|2008-09-26 10:30,26,47.74,47.81,47.59,47.72,7
20081201|2008-09-26 11:00,26,47.72,47.75,47.44,47.62,13
20081201|2008-09-26 11:30,26,47.59,47.85,47.58,47.85,1
20081201|2008-09-26 12:00,26,47.84,48.06,47.75,47.98,9
20081201|2008-09-26 12:30,26,47.97,48.29,47.76,47.9,11
20081201|2008-09-26 13:00,26,47.93,48,47.85,47.92,5
20081201|2008-09-26 13:30,26,47.93,47.93,47.93,47.93,0
20081201|2008-09-28 18:00,29,47.93,47.96,47.06,47.06,1
20081201|2008-09-28 18:30,29,47.27,47.4,47.18,47.3,0
20081201|2008-09-28 19:00,29,47.3,47.42,47.2,47.2,0
20081201|2008-09-28 19:30,29,47.25,47.3,47.2,47.25,0
20081201|2008-09-28 20:00,29,47.25,47.34,47.25,47.26,0
20081201|2008-09-28 20:30,29,47.32,47.34,47.25,47.26,0
20081201|2008-09-28 21:00,29,47.3,47.38,47.25,47.25,0
20081201|2008-09-28 21:30,29,47.25,47.35,47.02,47.02,0
20081201|2008-09-28 22:00,29,47.02,47.21,47.01,47.05,0
20081201|2008-09-28 22:30,29,47.1,47.1,47.06,47.06,0
20081201|2008-09-28 23:00,29,47.06,47.13,47,47,0
20081201|2008-09-28 23:30,29,47,47.01,47,47.01,0
20081201|2008-09-29 00:00,29,47.01,47.01,47,47,0
20081201|2008-09-29 00:30,29,47,47.05,47,47.05,0
20081201|2008-09-29 01:00,29,47.09,47.09,47,47.05,0
20081201|2008-09-29 01:30,29,47.01,47.06,46.93,46.93,1
20081201|2008-09-29 02:00,29,46.94,46.94,46.77,46.77,0
20081201|2008-09-29 02:30,29,46.76,46.81,46.76,46.8,0
20081201|2008-09-29 03:00,29,46.8,46.8,46.75,46.75,0
20081201|2008-09-29 03:30,29,46.82,46.89,46.82,46.83,0
20081201|2008-09-29 04:00,29,46.75,46.85,46.75,46.75,0
20081201|2008-09-29 04:30,29,46.79,46.85,46.55,46.55,0
20081201|2008-09-29 05:00,29,46.55,46.68,46.5,46.68,0
20081201|2008-09-29 05:30,29,46.61,46.69,46.5,46.63,0
20081201|2008-09-29 09:30,29,46.04,46.2,45.43,45.43,54
20081201|2008-09-29 10:00,29,45.43,45.74,45.43,45.43,15
20081201|2008-09-29 10:30,29,45.43,45.43,45.43,45.43,1
20081201|2008-09-29 11:00,29,45.43,45.43,45.43,45.43,0
20081201|2008-09-29 11:30,29,45.43,45.43,45.43,45.43,0
20081201|2008-09-29 12:00,29,45.43,45.55,45.43,45.5,7
20081201|2008-09-29 12:30,29,45.45,45.53,45.43,45.43,0
20081201|2008-09-29 13:00,29,45.43,45.43,45.43,45.43,1
20081201|2008-09-29 13:30,29,45.43,45.43,45.43,45.43,0
20081201|2008-09-29 18:00,30,44.6,44.72,44.25,44.43,2
20081201|2008-09-29 18:30,30,44.42,44.46,44.25,44.25,1
20081201|2008-09-29 19:00,30,44.37,44.37,44.07,44.09,0
20081201|2008-09-29 19:30,30,44.06,44.09,43.9,43.94,0
20081201|2008-09-29 20:00,30,44.03,44.26,44.03,44.26,0
20081201|2008-09-29 20:30,30,44.26,44.37,44.03,44.05,0
20081201|2008-09-29 21:00,30,44,44.08,43.85,44,0
20081201|2008-09-29 21:30,30,44.02,44.3,43.97,44.25,0
20081201|2008-09-29 22:00,30,44.2,44.5,44.2,44.35,0
20081201|2008-09-29 22:30,30,44.35,44.5,44.35,44.5,0
20081201|2008-09-29 23:00,30,44.49,44.5,44.35,44.45,0
20081201|2008-09-29 23:30,30,44.4,44.5,44.4,44.5,0
20081201|2008-09-30 00:00,30,44.5,44.54,44.4,44.54,0
20081201|2008-09-30 00:30,30,44.53,44.6,44.53,44.6,0
20081201|2008-09-30 01:00,30,44.45,44.59,44.45,44.45,0
20081201|2008-09-30 01:30,30,44.4,44.64,44.35,44.35,0
20081201|2008-09-30 02:00,30,44.35,44.39,44.2,44.2,0
20081201|2008-09-30 02:30,30,44.19,44.3,43.89,44.3,0
20081201|2008-09-30 03:00,30,44.3,44.38,44.21,44.22,0
20081201|2008-09-30 03:30,30,44.28,44.66,44.21,44.54,0
20081201|2008-09-30 04:00,30,44.61,45.03,44.61,44.9,0
20081201|2008-09-30 04:30,30,44.9,45.05,44.81,44.81,0
20081201|2008-09-30 05:00,30,45,45.07,44.99,45,0
20081201|2008-09-30 05:30,30,45,45.35,45,45.33,0
20081201|2008-09-30 09:30,30,44.9,44.98,44.31,44.8,80
20081201|2008-09-30 10:00,30,44.78,44.8,44.43,44.53,26
20081201|2008-09-30 10:30,30,44.53,44.57,43.85,44.14,57
20081201|2008-09-30 11:00,30,44.17,44.48,44.15,44.4,9
20081201|2008-09-30 11:30,30,44.39,44.49,44.3,44.38,4
20081201|2008-09-30 12:00,30,44.35,44.79,44.32,44.77,7
20081201|2008-09-30 12:30,30,44.78,44.88,44.17,44.3,13
20081201|2008-09-30 13:00,30,44.3,44.7,44.06,44.68,23
20081201|2008-09-30 13:30,30,44.48,44.48,44.48,44.48,0
20081201|2008-09-30 18:00,1,44.78,45.29,44.48,44.98,0
20081201|2008-09-30 18:30,1,44.98,45.2,44.92,45.09,0
20081201|2008-09-30 19:00,1,45.09,45.09,44.94,45.02,0
20081201|2008-09-30 19:30,1,44.98,45,44.91,44.98,0
20081201|2008-09-30 20:00,1,44.98,44.98,44.91,44.91,0
20081201|2008-09-30 20:30,1,44.91,44.95,44.9,44.95,0
20081201|2008-09-30 21:00,1,44.95,44.95,44.85,44.88,0
20081201|2008-09-30 21:30,1,44.94,44.94,44.87,44.87,0
20081201|2008-09-30 22:00,1,44.94,44.94,44.94,44.94,0
20081201|2008-09-30 22:30,1,44.94,44.95,44.94,44.95,0
20081201|2008-09-30 23:00,1,45,45,45,45,0
20081201|2008-09-30 23:30,1,45.04,45.1,45.04,45.09,0
20081201|2008-10-01 00:00,1,45.14,45.14,45.14,45.14,0
20081201|2008-10-01 00:30,1,45.14,45.14,45.14,45.14,0
20081201|2008-10-01 01:30,1,45.05,45.05,44.8,44.82,0
20081201|2008-10-01 02:00,1,44.82,44.82,44.4,44.72,0
20081201|2008-10-01 02:30,1,44.86,44.86,44.6,44.8,0
20081201|2008-10-01 03:00,1,44.8,44.8,44.55,44.59,0
20081201|2008-10-01 03:30,1,44.55,44.88,44.48,44.81,0
20081201|2008-10-01 04:00,1,44.86,44.97,44.81,44.96,0
20081201|2008-10-01 04:30,1,44.97,44.97,44.77,44.8,0
20081201|2008-10-01 05:00,1,44.8,44.8,44.51,44.52,0
20081201|2008-10-01 05:30,1,44.52,44.7,44.52,44.7,1
20081201|2008-10-01 09:30,1,44.51,44.63,43.92,44.5,77
20081201|2008-10-01 10:00,1,44.51,44.94,44.31,44.75,21
20081201|2008-10-01 10:30,1,44.75,44.93,44.49,44.73,13
20081201|2008-10-01 11:00,1,44.73,45.08,44.5,44.87,11
20081201|2008-10-01 11:30,1,44.89,45.44,44.76,44.93,20
20081201|2008-10-01 12:00,1,44.94,45.21,44.77,45.07,9
20081201|2008-10-01 12:30,1,45.09,45.2,45.04,45.08,5
20081201|2008-10-01 13:00,1,45.11,45.19,44.81,44.87,14
20081201|2008-10-01 13:30,1,44.68,44.68,44.68,44.68,0
20081201|2008-10-01 18:00,2,44.75,44.88,44.49,44.69,1
20081201|2008-10-01 18:30,2,44.75,44.85,44.69,44.76,0
20081201|2008-10-01 19:00,2,44.82,44.89,44.74,44.74,0
20081201|2008-10-01 19:30,2,44.82,44.85,44.81,44.83,0
20081201|2008-10-01 20:00,2,44.87,44.94,44.85,44.89,0
20081201|2008-10-01 20:30,2,44.85,44.89,44.76,44.76,0
20081201|2008-10-01 21:00,2,44.81,44.81,44.78,44.78,0
20081201|2008-10-01 21:30,2,44.76,44.76,44.73,44.73,0
20081201|2008-10-01 22:00,2,44.73,44.74,44.73,44.74,0
20081201|2008-10-01 22:30,2,44.74,44.97,44.7,44.7,0
20081201|2008-10-01 23:00,2,44.75,44.8,44.75,44.8,0
20081201|2008-10-01 23:30,2,44.78,44.78,44.78,44.78,0
20081201|2008-10-02 00:00,2,44.75,44.77,44.75,44.77,0
20081201|2008-10-02 01:00,2,44.71,44.71,44.65,44.65,0
20081201|2008-10-02 01:30,2,44.65,44.72,44.65,44.65,0
20081201|2008-10-02 02:00,2,44.65,44.65,44.49,44.49,0
20081201|2008-10-02 02:30,2,44.49,44.49,44.36,44.41,0
20081201|2008-10-02 03:00,2,44.38,44.38,44.26,44.32,0
20081201|2008-10-02 03:30,2,44.31,44.5,44.22,44.23,0
20081201|2008-10-02 04:00,2,44.23,44.28,44.22,44.28,0
20081201|2008-10-02 04:30,2,44.28,44.3,44.28,44.3,0
20081201|2008-10-02 05:00,2,44.33,44.49,44.33,44.43,0
20081201|2008-10-02 05:30,2,44.43,44.5,44.32,44.32,0
20081201|2008-10-02 09:30,2,43.94,43.99,43.02,43.3,117
20081201|2008-10-02 10:00,2,43.31,43.4,42.9,43.03,51
20081201|2008-10-02 10:30,2,43.02,43.16,42.75,43.09,18
20081201|2008-10-02 11:00,2,43.09,43.14,42.89,42.98,10
20081201|2008-10-02 11:30,2,42.96,43.08,42.72,42.88,11
20081201|2008-10-02 12:00,2,42.88,43.05,42.75,42.79,4
20081201|2008-10-02 12:30,2,42.78,42.93,42.66,42.77,8
20081201|2008-10-02 13:00,2,42.79,43.21,42.77,43.14,13
20081201|2008-10-02 13:30,2,43.18,43.18,43.18,43.18,0
20081201|2008-10-02 18:00,3,42.97,43.16,42.86,43.1,2
20081201|2008-10-02 18:30,3,43.03,43.18,43.03,43.09,0
20081201|2008-10-02 19:00,3,43.11,43.17,43.09,43.12,0
20081201|2008-10-02 19:30,3,43.13,43.13,43.09,43.1,0
20081201|2008-10-02 20:00,3,43.16,43.16,43.09,43.09,0
20081201|2008-10-02 20:30,3,43.08,43.17,43.08,43.17,0
20081201|2008-10-02 21:00,3,43.17,43.18,43.17,43.18,0
20081201|2008-10-02 21:30,3,43.18,43.25,42.75,42.92,0
20081201|2008-10-02 22:00,3,42.75,42.82,42.71,42.81,0
20081201|2008-10-02 22:30,3,42.74,42.84,42.74,42.8,0
20081201|2008-10-02 23:00,3,42.77,43,42.77,43,0
20081201|2008-10-02 23:30,3,42.88,42.88,42.78,42.78,0
20081201|2008-10-03 00:00,3,42.88,43.16,42.85,43.16,0
20081201|2008-10-03 00:30,3,42.94,42.95,42.94,42.95,0
20081201|2008-10-03 01:30,3,43.01,43.01,42.93,42.93,0
20081201|2008-10-03 02:00,3,42.91,42.91,42.91,42.91,0
20081201|2008-10-03 02:30,3,42.93,42.97,42.91,42.93,0
20081201|2008-10-03 03:00,3,42.93,42.95,42.93,42.93,0
20081201|2008-10-03 03:30,3,42.93,43.13,42.93,43.02,0
20081201|2008-10-03 04:00,3,43.03,43.17,43.03,43.12,0
20081201|2008-10-03 04:30,3,43.18,43.21,43,43,0
20081201|2008-10-03 05:00,3,42.98,43,42.89,43,0
20081201|2008-10-03 05:30,3,42.98,43.09,42.98,43.09,0
20081201|2008-10-03 09:30,3,43.1,43.77,42.95,43.63,43
20081201|2008-10-03 10:00,3,43.62,43.66,43.33,43.33,7
20081201|2008-10-03 10:30,3,43.33,43.39,43.14,43.2,6
20081201|2008-10-03 11:00,3,43.21,43.23,43.01,43.04,6
20081201|2008-10-03 11:30,3,43.03,43.06,42.88,42.96,5
20081201|2008-10-03 12:00,3,42.95,43.13,42.78,42.83,7
20081201|2008-10-03 12:30,3,42.86,43.13,42.5,42.93,14
20081201|2008-10-03 13:00,3,42.96,42.98,42.56,42.59,18
20081201|2008-10-03 13:30,3,42.5,42.5,42.5,42.5,0
20081201|2008-10-05 18:00,6,42.23,42.23,40.97,40.97,4
20081201|2008-10-05 18:30,6,40.98,41.08,40.56,40.56,0
20081201|2008-10-05 19:00,6,40.63,40.98,40.5,40.9,0
20081201|2008-10-05 19:30,6,40.96,41.06,40.9,41,0
20081201|2008-10-05 20:00,6,40.95,41.1,40.95,41,0
20081201|2008-10-05 20:30,6,41,41,40.82,40.82,0
20081201|2008-10-05 21:00,6,40.83,40.83,40.4,40.4,3
20081201|2008-10-05 21:30,6,40.36,40.51,40.3,40.33,0
20081201|2008-10-05 22:00,6,40.35,40.4,40.31,40.31,0
20081201|2008-10-05 22:30,6,40.4,40.41,40.25,40.25,1
20081201|2008-10-05 23:00,6,40.34,40.34,40.11,40.19,0
20081201|2008-10-05 23:30,6,40.15,40.15,40.1,40.15,0
20081201|2008-10-06 00:00,6,40.27,40.37,40.11,40.25,0
20081201|2008-10-06 00:30,6,40.13,40.15,40.11,40.11,0
20081201|2008-10-06 01:00,6,40.1,40.2,40.1,40.2,0
20081201|2008-10-06 01:30,6,40.15,40.15,40.1,40.1,0
20081201|2008-10-06 02:00,6,40.1,40.2,40.05,40.08,0
20081201|2008-10-06 02:30,6,40.08,40.12,40.08,40.09,0
20081201|2008-10-06 03:00,6,40.12,40.2,40.12,40.2,0
20081201|2008-10-06 03:30,6,40.2,40.25,40.08,40.2,0
20081201|2008-10-06 04:00,6,40.15,40.21,40.07,40.07,0
20081201|2008-10-06 04:30,6,40.07,40.19,40.06,40.13,0
20081201|2008-10-06 05:00,6,40.19,40.19,40.05,40.15,0
20081201|2008-10-06 05:30,6,40.14,40.27,40.14,40.17,0
20081201|2008-10-06 09:30,6,40.05,40.19,40,40.01,50
20081201|2008-10-06 10:00,6,40.03,40.36,40,40.06,25
20081201|2008-10-06 10:30,6,40.08,40.14,40,40,9
20081201|2008-10-06 11:00,6,40,40.19,40,40.12,10
20081201|2008-10-06 11:30,6,40.11,40.11,40,40,2
20081201|2008-10-06 12:00,6,40,40.04,40,40,1
20081201|2008-10-06 12:30,6,40,40,40,40,0
20081201|2008-10-06 13:00,6,40,40,40,40,0
20081201|2008-10-06 13:30,6,40,40,40,40,0
20081201|2008-10-06 18:00,7,39.85,40.35,39.59,40,6
20081201|2008-10-06 18:30,7,40,40.13,39.96,40.02,0
20081201|2008-10-06 19:00,7,40.1,40.11,39.95,40.02,0
20081201|2008-10-06 19:30,7,40.02,40.11,39.6,39.91,0
20081201|2008-10-06 20:00,7,39.76,39.98,39.75,39.98,0
20081201|2008-10-06 20:30,7,40,40.03,40,40,0
20081201|2008-10-06 21:00,7,39.95,40.03,39.95,39.96,0
20081201|2008-10-06 21:30,7,39.96,40.15,39.96,40.1,0
20081201|2008-10-06 22:00,7,40.1,40.12,40.1,40.1,0
20081201|2008-10-06 22:30,7,40.1,40.1,40.1,40.1,0
20081201|2008-10-06 23:00,7,40.17,40.25,40.17,40.25,0
20081201|2008-10-06 23:30,7,40.25,40.25,40.2,40.25,0
20081201|2008-10-07 00:00,7,40.25,40.25,40.1,40.25,1
20081201|2008-10-07 00:30,7,40.25,40.25,40.2,40.25,0
20081201|2008-10-07 01:00,7,40.25,40.5,40.19,40.49,0
20081201|2008-10-07 01:30,7,40.45,40.45,40.45,40.45,0
20081201|2008-10-07 02:00,7,40.49,40.7,40.47,40.6,0
20081201|2008-10-07 02:30,7,40.56,40.72,40.52,40.72,0
20081201|2008-10-07 03:00,7,40.67,40.71,39.95,39.95,0
20081201|2008-10-07 03:30,7,39.95,40.07,39.81,40.07,0
20081201|2008-10-07 04:00,7,40.07,40.17,40.06,40.16,0
20081201|2008-10-07 04:30,7,40.17,40.26,40.16,40.16,0
20081201|2008-10-07 05:00,7,40.1,40.22,40.03,40.22,0
20081201|2008-10-07 05:30,7,40.22,40.3,40.18,40.27,0
20081201|2008-10-07 09:30,7,40.27,40.94,40.25,40.72,59
20081201|2008-10-07 10:00,7,40.71,40.75,40.2,40.25,14
20081201|2008-10-07 10:30,7,40.26,40.81,40.26,40.64,13
20081201|2008-10-07 11:00,7,40.64,40.72,40.28,40.28,5
20081201|2008-10-07 11:30,7,40.29,40.41,40.12,40.27,6
20081201|2008-10-07 12:00,7,40.27,40.39,40.06,40.17,2
20081201|2008-10-07 12:30,7,40.17,40.17,39.5,39.82,38
20081201|2008-10-07 13:00,7,39.82,39.99,39.74,39.88,16
20081201|2008-10-07 15:30,7,39.82,39.82,39.82,39.82,0
20081201|2008-10-07 18:00,8,39.66,39.7,39,39.08,0
20081201|2008-10-07 18:30,8,39.05,39.16,39,39.16,0
20081201|2008-10-07 19:00,8,39.23,39.34,39.2,39.34,0
20081201|2008-10-07 19:30,8,39.5,39.73,39.5,39.72,0
20081201|2008-10-07 20:00,8,39.72,40.85,39.72,40.65,3
20081201|2008-10-07 20:30,8,40.58,40.65,40.4,40.65,0
20081201|2008-10-07 21:00,8,40.65,40.65,40.2,40.3,0
20081201|2008-10-07 21:30,8,40.23,40.29,40.12,40.21,0
20081201|2008-10-07 22:00,8,40.25,40.31,40.1,40.1,0
20081201|2008-10-07 22:30,8,40.18,40.2,40,40.1,0
20081201|2008-10-07 23:00,8,40.05,40.15,40.05,40.15,0
20081201|2008-10-07 23:30,8,40.15,40.15,40.1,40.1,0
20081201|2008-10-08 00:00,8,40,40.08,39.99,39.99,0
20081201|2008-10-08 00:30,8,39.99,39.99,39.78,39.98,0
20081201|2008-10-08 01:00,8,39.9,39.99,39.53,39.53,0
20081201|2008-10-08 01:30,8,39.52,40,39.5,39.78,0
20081201|2008-10-08 02:00,8,39.78,39.9,39.5,39.6,0
20081201|2008-10-08 02:30,8,39.58,39.6,39.13,39.25,0
20081201|2008-10-08 03:00,8,39.25,39.52,38.39,39.08,9
20081201|2008-10-08 03:30,8,38.8,39.2,38.65,38.85,0
20081201|2008-10-08 04:00,8,38.62,38.88,38.62,38.82,0
20081201|2008-10-08 04:30,8,38.81,38.83,38.58,38.82,0
20081201|2008-10-08 05:00,8,38.88,39.13,38.78,39.13,0
20081201|2008-10-08 05:30,8,39.02,39.21,38.9,39.11,0
20081201|2008-10-08 09:30,8,39.51,39.66,38.75,39.22,55
20081201|2008-10-08 10:00,8,39.19,39.29,38.93,39.18,14
20081201|2008-10-08 10:30,8,39.16,39.46,39.13,39.24,10
20081201|2008-10-08 11:00,8,39.24,39.34,39.06,39.29,5
20081201|2008-10-08 11:30,8,39.25,39.79,39.19,39.39,18
20081201|2008-10-08 12:00,8,39.38,39.79,39.35,39.47,22
20081201|2008-10-08 12:30,8,39.48,40.25,39.48,40.11,14
20081201|2008-10-08 13:00,8,40.11,40.25,39.88,39.89,12
20081201|2008-10-08 13:30,8,39.77,39.77,39.77,39.77,0
20081201|2008-10-08 18:00,9,39.93,39.93,39.1,39.22,1
20081201|2008-10-08 18:30,9,39.25,39.25,38.98,39.23,0
20081201|2008-10-08 19:00,9,39.26,39.44,39.1,39.33,0
20081201|2008-10-08 19:30,9,39.35,39.68,39.35,39.68,0
20081201|2008-10-08 20:00,9,39.65,40,39.57,39.94,0
20081201|2008-10-08 20:30,9,39.83,40.07,39.75,40.07,0
20081201|2008-10-08 21:00,9,40.07,40.24,40.05,40.24,0
20081201|2008-10-08 21:30,9,40.24,40.29,40.19,40.25,0
20081201|2008-10-08 22:00,9,40.29,40.29,40.15,40.15,0
20081201|2008-10-08 22:30,9,40.19,40.2,40.1,40.2,0
20081201|2008-10-08 23:00,9,40.23,40.33,40.23,40.33,0
20081201|2008-10-08 23:30,9,40.26,40.26,40.1,40.1,0
20081201|2008-10-09 00:00,9,40.1,40.2,40.1,40.1,0
20081201|2008-10-09 00:30,9,40.15,40.24,40.15,40.24,0
20081201|2008-10-09 01:00,9,40.24,40.38,40.06,40.3,0
20081201|2008-10-09 01:30,9,40.3,40.59,40.29,40.59,0
20081201|2008-10-09 02:00,9,40.49,40.49,39.88,39.88,0
20081201|2008-10-09 02:30,9,39.88,40.02,39.8,39.8,0
20081201|2008-10-09 03:00,9,39.91,40.2,39.91,40.2,0
20081201|2008-10-09 03:30,9,40.08,40.33,40,40.33,0
20081201|2008-10-09 04:00,9,40.35,40.5,40.31,40.33,0
20081201|2008-10-09 04:30,9,40.5,40.53,40.45,40.52,0
20081201|2008-10-09 05:00,9,40.45,40.7,40.45,40.5,0
20081201|2008-10-09 05:30,9,40.5,40.75,40.46,40.56,0
20081201|2008-10-09 06:00,9,40.63,40.63,40.63,40.63,0
20081201|2008-10-09 09:30,9,40.36,40.67,40.09,40.16,62
20081201|2008-10-09 10:00,9,40.17,40.17,39.62,39.77,16
20081201|2008-10-09 10:30,9,39.76,39.93,39.71,39.76,9
20081201|2008-10-09 11:00,9,39.75,40.06,39.75,39.95,2
20081201|2008-10-09 11:30,9,39.96,40.18,39.93,39.96,4
20081201|2008-10-09 12:00,9,39.94,40.05,39.78,40.02,7
20081201|2008-10-09 12:30,9,40.03,40.07,39.89,39.94,7
20081201|2008-10-09 13:00,9,39.94,40.1,39.85,39.87,25
20081201|2008-10-09 13:30,9,39.79,39.79,39.79,39.79,0
20081201|2008-10-09 18:00,10,39.29,39.29,37.69,38.22,2
20081201|2008-10-09 18:30,10,38.11,38.21,38,38.01,0
20081201|2008-10-09 19:00,10,38.21,38.3,38.17,38.25,0
20081201|2008-10-09 19:30,10,38.3,38.38,38.05,38.38,0
20081201|2008-10-09 20:00,10,38.38,38.43,37.95,37.95,0
20081201|2008-10-09 20:30,10,37.9,38,37.7,37.8,0
20081201|2008-10-09 21:00,10,37.8,37.8,37.63,37.63,0
20081201|2008-10-09 21:30,10,37.74,37.91,37.66,37.85,0
20081201|2008-10-09 22:00,10,37.75,37.85,37.66,37.8,0
20081201|2008-10-09 22:30,10,37.8,37.82,37.75,37.82,0
20081201|2008-10-09 23:00,10,37.82,37.82,37.68,37.68,0
20081201|2008-10-09 23:30,10,37.66,37.66,37.62,37.66,0
20081201|2008-10-10 00:00,10,37.62,37.9,37.62,37.9,0
20081201|2008-10-10 00:30,10,37.79,37.94,37.68,37.7,0
20081201|2008-10-10 01:00,10,37.8,38.29,37.75,38.14,0
20081201|2008-10-10 01:30,10,38.14,38.38,37.89,37.9,0
20081201|2008-10-10 02:00,10,37.79,37.95,37.5,37.57,1
20081201|2008-10-10 02:30,10,37.76,37.91,37.69,37.83,0
20081201|2008-10-10 03:00,10,37.83,38.05,37.83,38.05,0
20081201|2008-10-10 03:30,10,38.02,38.13,37.84,38.05,0
20081201|2008-10-10 04:00,10,38.11,38.2,38.05,38.1,0
20081201|2008-10-10 04:30,10,38.1,38.1,37.71,37.8,0
20081201|2008-10-10 05:00,10,37.88,38.1,37.8,38.04,0
20081201|2008-10-10 05:30,10,37.9,38.21,37.84,37.87,0
20081201|2008-10-10 09:30,10,37.32,37.5,37.29,37.29,11
20081201|2008-10-10 10:00,10,37.29,37.29,37.29,37.29,4
20081201|2008-10-10 10:30,10,37.29,37.29,37.29,37.29,0
20081201|2008-10-10 11:00,10,37.29,37.29,37.29,37.29,0
20081201|2008-10-10 11:30,10,37.29,37.29,37.29,37.29,0
20081201|2008-10-10 12:00,10,37.29,37.29,37.29,37.29,0
20081201|2008-10-10 12:30,10,37.29,37.29,37.29,37.29,0
20081201|2008-10-10 13:00,10,37.29,37.29,37.29,37.29,0
20081201|2008-10-10 13:30,10,37.29,37.29,37.29,37.29,0
20081201|2008-10-12 18:00,13,37.14,37.68,36.85,37.64,2
20081201|2008-10-12 18:30,13,37.7,37.73,37.2,37.35,0
20081201|2008-10-12 19:00,13,37.41,37.45,37.21,37.45,0
20081201|2008-10-12 19:30,13,37.23,37.23,37.01,37.01,0
20081201|2008-10-12 20:00,13,37.17,37.25,36.8,37.01,1
20081201|2008-10-12 20:30,13,37.09,37.7,37.09,37.5,1
20081201|2008-10-12 21:00,13,37.5,37.5,37.27,37.27,0
20081201|2008-10-12 21:30,13,37.43,37.43,37.12,37.15,0
20081201|2008-10-12 22:00,13,37.16,37.27,37.04,37.06,0
20081201|2008-10-12 22:30,13,37.07,37.27,36.95,37,0
20081201|2008-10-12 23:00,13,37,37.13,36.96,37.02,0
20081201|2008-10-12 23:30,13,37.11,37.2,37.11,37.2,0
20081201|2008-10-13 00:00,13,37.23,37.29,37.04,37.04,0
20081201|2008-10-13 00:30,13,37.21,37.29,37.21,37.29,0
20081201|2008-10-13 01:00,13,37.29,37.4,37.29,37.32,0
20081201|2008-10-13 01:30,13,37.32,37.43,37.3,37.3,0
20081201|2008-10-13 02:00,13,37.39,37.66,37.39,37.66,0
20081201|2008-10-13 02:30,13,37.65,37.98,37.6,37.98,0
20081201|2008-10-13 03:00,13,37.98,38.09,37.85,37.96,0
20081201|2008-10-13 03:30,13,37.96,38.1,37.88,37.9,0
20081201|2008-10-13 04:00,13,37.9,37.98,37.9,37.98,0
20081201|2008-10-13 04:30,13,37.98,38.18,37.98,38.18,0
20081201|2008-10-13 05:00,13,38.18,38.18,37.98,38,0
20081201|2008-10-13 05:30,13,38,38.15,37.99,38,0
20081201|2008-10-13 09:30,13,38.15,38.85,38.03,38.82,42
20081201|2008-10-13 10:00,13,38.82,38.96,38.37,38.39,21
20081201|2008-10-13 10:30,13,38.4,38.8,38.37,38.65,7
20081201|2008-10-13 11:00,13,38.65,38.93,38.65,38.93,0
20081201|2008-10-13 11:30,13,38.91,39.2,38.9,39.2,6
20081201|2008-10-13 12:00,13,39.21,39.4,39.13,39.21,6
20081201|2008-10-13 12:30,13,39.2,39.28,39.06,39.15,2
20081201|2008-10-13 13:00,13,39.14,39.4,39.08,39.34,19
20081201|2008-10-13 13:30,13,39.21,39.21,39.21,39.21,0
20081201|2008-10-13 18:00,14,39.51,40.07,39.51,40.06,0
20081201|2008-10-13 18:30,14,40.05,40.1,39.73,40.06,0
20081201|2008-10-13 19:00,14,40.08,40.1,40.01,40.1,0
20081201|2008-10-13 19:30,14,40.1,40.2,39.98,40.13,0
20081201|2008-10-13 20:00,14,40.1,40.36,39.85,39.85,0
20081201|2008-10-13 20:30,14,39.8,39.84,39.56,39.56,0
20081201|2008-10-13 21:00,14,39.56,39.64,39.36,39.42,0
20081201|2008-10-13 21:30,14,39.41,39.55,39.41,39.45,0
20081201|2008-10-13 22:00,14,39.45,39.49,39.36,39.45,0
20081201|2008-10-13 22:30,14,39.45,39.57,39.45,39.56,0
20081201|2008-10-13 23:00,14,39.42,39.8,39.42,39.77,0
20081201|2008-10-13 23:30,14,39.76,39.85,39.7,39.79,0
20081201|2008-10-14 00:00,14,39.71,39.84,39.7,39.84,0
20081201|2008-10-14 00:30,14,39.8,39.8,39.36,39.36,0
20081201|2008-10-14 01:00,14,39.36,39.46,39.3,39.46,0
20081201|2008-10-14 01:30,14,39.46,39.68,39.44,39.62,0
20081201|2008-10-14 02:00,14,39.46,39.62,39.46,39.49,0
20081201|2008-10-14 02:30,14,39.49,39.51,39.46,39.46,0
20081201|2008-10-14 03:00,14,39.46,39.65,39.46,39.61,0
20081201|2008-10-14 03:30,14,39.55,39.56,39.5,39.51,0
20081201|2008-10-14 04:00,14,39.52,39.52,39.5,39.5,0
20081201|2008-10-14 04:30,14,39.51,39.55,39.29,39.35,0
20081201|2008-10-14 05:00,14,39.35,39.5,39.35,39.35,0
20081201|2008-10-14 05:30,14,39.5,39.6,39.4,39.6,0
20081201|2008-10-14 09:30,14,39.27,39.39,38.1,38.34,54
20081201|2008-10-14 10:00,14,38.38,38.57,38.23,38.53,5
20081201|2008-10-14 10:30,14,38.55,38.72,38.41,38.53,9
20081201|2008-10-14 11:00,14,38.51,38.65,38.31,38.6,6
20081201|2008-10-14 11:30,14,38.6,39.01,38.52,38.83,13
20081201|2008-10-14 12:00,14,38.83,39.25,38.77,39.1,9
20081201|2008-10-14 12:30,14,39.1,39.31,38.39,38.41,25
20081201|2008-10-14 13:00,14,38.41,38.52,38.02,38.17,24
20081201|2008-10-14 13:30,14,38,38,38,38,0
20081201|2008-10-14 18:00,15,38,38.2,37.74,37.74,1
20081201|2008-10-14 18:30,15,37.7,37.7,37.32,37.32,0
20081201|2008-10-14 19:00,15,37.46,37.6,37.35,37.59,0
20081201|2008-10-14 19:30,15,37.49,37.68,37.49,37.68,0
20081201|2008-10-14 20:00,15,37.56,37.9,37.48,37.6,0
20081201|2008-10-14 20:30,15,37.6,37.8,37.55,37.77,0
20081201|2008-10-14 21:00,15,37.8,37.94,37.55,37.55,0
20081201|2008-10-14 21:30,15,37.7,37.78,37.48,37.64,0
20081201|2008-10-14 22:00,15,37.64,37.71,37.55,37.6,0
20081201|2008-10-14 22:30,15,37.53,37.6,37.51,37.51,0
20081201|2008-10-14 23:00,15,37.51,37.56,37.51,37.56,0
20081201|2008-10-14 23:30,15,37.5,37.6,37.5,37.6,0
20081201|2008-10-15 00:00,15,37.6,37.6,37.55,37.55,0
20081201|2008-10-15 00:30,15,37.65,37.75,37.6,37.75,0
20081201|2008-10-15 01:00,15,37.8,37.94,37.72,37.9,0
20081201|2008-10-15 01:30,15,37.83,37.83,37.7,37.83,0
20081201|2008-10-15 02:00,15,37.92,37.95,37.89,37.89,0
20081201|2008-10-15 02:30,15,37.89,37.98,37.85,37.95,0
20081201|2008-10-15 03:00,15,37.93,37.94,37.87,37.93,0
20081201|2008-10-15 03:30,15,37.9,37.94,37.75,37.75,0
20081201|2008-10-15 04:00,15,37.74,37.79,37.71,37.72,0
20081201|2008-10-15 04:30,15,37.73,37.73,37.5,37.68,0
20081201|2008-10-15 05:00,15,37.65,37.67,37.35,37.38,0
20081201|2008-10-15 05:30,15,37.38,37.4,37.23,37.26,0
20081201|2008-10-15 09:30,15,36.85,37.16,36.27,36.41,59
20081201|2008-10-15 10:00,15,36.43,36.8,36.31,36.59,14
20081201|2008-10-15 10:30,15,36.6,36.69,36.42,36.53,3
20081201|2008-10-15 11:00,15,36.54,36.7,36.2,36.25,11
20081201|2008-10-15 11:30,15,36.25,36.5,36.2,36.27,12
20081201|2008-10-15 12:00,15,36.28,36.29,35.58,35.7,35
20081201|2008-10-15 12:30,15,35.72,35.91,35.51,35.69,22
20081201|2008-10-15 13:00,15,35.69,35.9,35.5,35.6,9
20081201|2008-10-15 13:30,15,35.53,35.53,35.53,35.53,0
20081201|2008-10-15 18:00,16,35,35.21,34.6,34.73,1
20081201|2008-10-15 18:30,16,34.7,35.08,34.53,34.95,1
20081201|2008-10-15 19:00,16,34.95,35.07,34.95,35.07,0
20081201|2008-10-15 19:30,16,34.92,34.94,34.83,34.85,0
20081201|2008-10-15 20:00,16,34.83,35.11,34.82,35.08,0
20081201|2008-10-15 20:30,16,35.05,35.53,35.05,35.3,0
20081201|2008-10-15 21:00,16,35.3,35.43,35.25,35.26,0
20081201|2008-10-15 21:30,16,35.39,35.4,35.2,35.2,0
20081201|2008-10-15 22:00,16,35.18,35.36,35.14,35.3,0
20081201|2008-10-15 22:30,16,35.19,35.28,35.16,35.24,0
20081201|2008-10-15 23:00,16,35.2,35.23,35.16,35.18,0
20081201|2008-10-15 23:30,16,35.22,35.24,35.18,35.18,0
20081201|2008-10-16 00:00,16,35.18,35.23,35.16,35.23,0
20081201|2008-10-16 00:30,16,35.2,35.2,35.05,35.05,0
20081201|2008-10-16 01:00,16,35.05,35.05,34.54,34.92,0
20081201|2008-10-16 01:30,16,34.82,34.82,34.53,34.8,0
20081201|2008-10-16 02:00,16,34.78,34.92,34.6,34.8,0
20081201|2008-10-16 02:30,16,34.8,35.16,34.8,35.16,0
20081201|2008-10-16 03:00,16,35.15,35.2,35.05,35.15,0
20081201|2008-10-16 03:30,16,35.05,35.22,35.05,35.1,0
20081201|2008-10-16 04:00,16,35.18,35.18,35.05,35.09,0
20081201|2008-10-16 04:30,16,35.09,35.09,34.9,34.9,0
20081201|2008-10-16 05:00,16,34.9,35.05,34.9,34.98,0
20081201|2008-10-16 05:30,16,35.02,35.02,34.79,34.98,0
20081201|2008-10-16 09:30,16,34.94,35.35,34.48,35.05,59
20081201|2008-10-16 10:00,16,35.04,35.05,33.9,34.15,52
20081201|2008-10-16 10:30,16,34.15,34.47,34.04,34.33,14
20081201|2008-10-16 11:00,16,34.35,35.15,34.3,34.83,36
20081201|2008-10-16 11:30,16,34.82,35.17,34.72,34.82,8
20081201|2008-10-16 12:00,16,34.81,34.97,34.75,34.84,1
20081201|2008-10-16 12:30,16,34.81,35.19,34.75,35.12,14
20081201|2008-10-16 13:00,16,35.15,35.55,34.95,35.5,24
20081201|2008-10-16 13:30,16,35.45,35.45,35.45,35.45,0
20081201|2008-10-16 18:00,17,35.95,35.97,35.48,35.97,1
20081201|2008-10-16 18:30,17,35.93,36,35.81,35.95,0
20081201|2008-10-16 19:00,17,35.93,36.1,35.86,36.05,1
20081201|2008-10-16 19:30,17,36.05,36.3,36.05,36.19,0
20081201|2008-10-16 20:00,17,36.3,36.3,36.1,36.23,0
20081201|2008-10-16 20:30,17,36.12,36.12,36.08,36.08,0
20081201|2008-10-16 21:00,17,36.05,36.05,35.7,35.7,0
20081201|2008-10-16 21:30,17,35.76,35.81,35.45,35.52,0
20081201|2008-10-16 22:00,17,35.52,35.77,35.5,35.75,0
20081201|2008-10-16 22:30,17,35.77,35.8,35.6,35.61,0
20081201|2008-10-16 23:00,17,35.61,35.64,35.57,35.64,0
20081201|2008-10-16 23:30,17,35.65,35.65,35.61,35.63,0
20081201|2008-10-17 00:00,17,35.59,35.61,35.59,35.61,0
20081201|2008-10-17 00:30,17,35.7,36.45,35.7,36.1,3
20081201|2008-10-17 01:00,17,36.3,36.45,36.3,36.42,0
20081201|2008-10-17 01:30,17,36.42,36.7,36.41,36.49,0
20081201|2008-10-17 02:00,17,36.35,36.35,35.95,35.95,0
20081201|2008-10-17 02:30,17,35.93,35.96,35.8,35.9,0
20081201|2008-10-17 03:00,17,35.9,35.9,35.67,35.71,0
20081201|2008-10-17 03:30,17,35.71,35.77,35.5,35.5,0
20081201|2008-10-17 04:00,17,35.57,35.64,35.45,35.63,0
20081201|2008-10-17 04:30,17,35.61,35.65,35.52,35.6,0
20081201|2008-10-17 05:00,17,35.6,35.65,35.5,35.51,0
20081201|2008-10-17 05:30,17,35.51,35.54,35.3,35.35,0
20081201|2008-10-17 09:30,17,35.95,36.25,35.5,36.04,44
20081201|2008-10-17 10:00,17,36.04,36.24,35.78,35.84,15
20081201|2008-10-17 10:30,17,35.84,35.95,35.72,35.81,7
20081201|2008-10-17 11:00,17,35.8,36.21,35.74,36.17,13
20081201|2008-10-17 11:30,17,36.18,36.38,36.04,36.35,10
20081201|2008-10-17 12:00,17,36.37,36.48,36.09,36.35,6
20081201|2008-10-17 12:30,17,36.33,36.6,36.26,36.4,8
20081201|2008-10-17 13:00,17,36.4,36.55,35.55,35.55,20
20081201|2008-10-17 13:30,17,35.5,35.5,35.5,35.5,0
20081201|2008-10-19 18:00,20,35.68,36.49,35.6,36.28,0
20081201|2008-10-19 18:30,20,36.19,36.6,36.19,36.5,0
20081201|2008-10-19 19:00,20,36.5,36.5,36.27,36.3,0
20081201|2008-10-19 19:30,20,36.3,36.39,36.18,36.3,2
20081201|2008-10-19 20:00,20,36.3,36.62,36.3,36.33,0
20081201|2008-10-19 20:30,20,36.38,36.4,36.21,36.39,1
20081201|2008-10-19 21:00,20,36.39,37.06,36.39,36.78,4
20081201|2008-10-19 21:30,20,36.73,36.73,36.7,36.73,0
20081201|2008-10-19 22:00,20,36.73,36.75,36.73,36.75,0
20081201|2008-10-19 22:30,20,36.75,36.8,36.75,36.8,0
20081201|2008-10-19 23:00,20,36.75,36.8,36.75,36.8,0
20081201|2008-10-19 23:30,20,36.8,36.8,36.74,36.74,0
20081201|2008-10-20 00:00,20,36.8,36.8,36.75,36.8,0
20081201|2008-10-20 00:30,20,36.91,36.96,36.85,36.88,0
20081201|2008-10-20 01:00,20,36.9,37.06,36.9,37,0
20081201|2008-10-20 01:30,20,36.94,37,36.89,36.92,0
20081201|2008-10-20 02:00,20,36.92,37.05,36.67,36.67,0
20081201|2008-10-20 02:30,20,36.8,36.8,36.74,36.8,0
20081201|2008-10-20 03:00,20,36.8,36.8,36.62,36.62,0
20081201|2008-10-20 03:30,20,36.61,36.63,36.5,36.63,0
20081201|2008-10-20 04:00,20,36.67,36.72,36.66,36.72,0
20081201|2008-10-20 04:30,20,36.72,36.8,36.62,36.7,0
20081201|2008-10-20 05:00,20,36.78,36.8,36.75,36.8,0
20081201|2008-10-20 05:30,20,36.8,37.16,36.76,36.76,0
20081201|2008-10-20 09:30,20,36.6,37,36.51,36.69,41
20081201|2008-10-20 10:00,20,36.7,36.75,36.4,36.74,6
20081201|2008-10-20 10:30,20,36.77,37.13,36.74,37.09,5
20081201|2008-10-20 11:00,20,37.08,37.08,36.66,36.69,1
20081201|2008-10-20 11:30,20,36.7,36.85,36.62,36.7,3
20081201|2008-10-20 12:00,20,36.7,36.9,36.59,36.83,2
20081201|2008-10-20 12:30,20,36.84,37.36,36.76,37.23,8
20081201|2008-10-20 13:00,20,37.23,37.65,37.21,37.64,14
20081201|2008-10-20 13:30,20,37.61,37.61,37.61,37.61,0
20081201|2008-10-20 18:00,21,37.59,38.11,37.37,37.99,0
20081201|2008-10-20 18:30,21,37.92,38,37.89,37.89,0
20081201|2008-10-20 19:00,21,38.02,38.11,37.86,38,0
20081201|2008-10-20 19:30,21,37.87,37.88,37.85,37.85,0
20081201|2008-10-20 20:00,21,37.86,37.86,37.5,37.52,0
20081201|2008-10-20 20:30,21,37.5,37.5,37.3,37.3,0
20081201|2008-10-20 21:00,21,37.3,37.46,36.97,36.98,1
20081201|2008-10-20 21:30,21,37,37.05,36.65,36.66,0
20081201|2008-10-20 22:00,21,36.69,37.01,36.65,36.8,0
20081201|2008-10-20 22:30,21,36.8,36.98,36.8,36.98,0
20081201|2008-10-20 23:00,21,36.82,36.9,36.8,36.8,0
20081201|2008-10-20 23:30,21,36.8,36.8,36.7,36.8,0
20081201|2008-10-21 00:00,21,36.8,36.8,36.73,36.73,0
20081201|2008-10-21 00:30,21,36.8,36.99,36.7,36.99,0
20081201|2008-10-21 01:00,21,36.97,37.14,36.96,37.07,0
20081201|2008-10-21 01:30,21,37.07,37.13,36.71,36.75,0
20081201|2008-10-21 02:00,21,36.7,36.75,36.7,36.75,0
20081201|2008-10-21 02:30,21,36.73,36.73,36.62,36.62,0
20081201|2008-10-21 03:00,21,36.62,36.71,36.61,36.7,0
20081201|2008-10-21 03:30,21,36.62,36.67,36.56,36.58,0
20081201|2008-10-21 04:00,21,36.58,36.67,36.58,36.67,0
20081201|2008-10-21 04:30,21,36.7,36.7,36.56,36.62,0
20081201|2008-10-21 05:00,21,36.61,36.64,36.61,36.64,0
20081201|2008-10-21 05:30,21,36.61,36.64,36.56,36.6,0
20081201|2008-10-21 06:00,21,36.6,36.6,36.59,36.59,0
20081201|2008-10-21 09:30,21,36.88,36.88,35.83,35.9,69
20081201|2008-10-21 10:00,21,35.93,35.96,35.63,35.84,21
20081201|2008-10-21 10:30,21,35.82,35.9,35.62,35.62,5
20081201|2008-10-21 11:00,21,35.62,35.84,35.62,35.62,9
20081201|2008-10-21 11:30,21,35.62,35.75,35.53,35.54,4
20081201|2008-10-21 12:00,21,35.54,35.54,35.34,35.52,13
20081201|2008-10-21 12:30,21,35.53,35.79,35.45,35.52,16
20081201|2008-10-21 13:00,21,35.5,35.85,35.5,35.81,6
20081201|2008-10-21 13:30,21,35.8,35.8,35.8,35.8,0
20081201|2008-10-21 18:00,22,35.8,35.89,35.52,35.67,0
20081201|2008-10-21 18:30,22,35.72,35.83,35.57,35.57,0
20081201|2008-10-21 19:00,22,35.52,35.52,35.44,35.44,0
20081201|2008-10-21 19:30,22,35.43,35.5,35.34,35.5,0
20081201|2008-10-21 20:00,22,35.55,36.1,35.34,36.1,0
20081201|2008-10-21 20:30,22,36,36.15,35.9,36,0
20081201|2008-10-21 21:00,22,36,36.13,35.95,36,0
20081201|2008-10-21 21:30,22,35.89,35.89,35.75,35.86,0
20081201|2008-10-21 22:00,22,35.8,35.91,35.66,35.7,0
20081201|2008-10-21 22:30,22,35.7,35.75,35.7,35.75,0
20081201|2008-10-21 23:00,22,35.71,35.71,35.47,35.47,0
20081201|2008-10-21 23:30,22,35.46,35.61,35.4,35.61,0
20081201|2008-10-22 00:00,22,35.54,35.54,35.3,35.3,0
20081201|2008-10-22 00:30,22,35.3,35.4,34.56,34.82,0
20081201|2008-10-22 01:00,22,34.82,34.9,34.75,34.75,0
20081201|2008-10-22 01:30,22,34.81,34.89,34.75,34.8,0
20081201|2008-10-22 02:00,22,34.8,34.94,34.8,34.89,0
20081201|2008-10-22 02:30,22,34.94,34.96,34.83,34.87,0
20081201|2008-10-22 03:00,22,34.87,35.04,34.84,35.01,0
20081201|2008-10-22 03:30,22,35,35.09,34.99,35.05,0
20081201|2008-10-22 04:00,22,35.01,35.09,34.96,35.09,0
20081201|2008-10-22 04:30,22,35.04,35.04,34.99,34.99,0
20081201|2008-10-22 05:00,22,34.99,35.16,34.99,35.14,0
20081201|2008-10-22 05:30,22,35.14,35.14,34.95,34.99,0
20081201|2008-10-22 09:30,22,34.34,34.34,33.61,34.18,54
20081201|2008-10-22 10:00,22,34.15,34.21,34.01,34.09,20
20081201|2008-10-22 10:30,22,34.09,34.11,33.92,33.92,10
20081201|2008-10-22 11:00,22,33.93,33.93,33.31,33.63,16
20081201|2008-10-22 11:30,22,33.63,33.68,33.3,33.34,7
20081201|2008-10-22 12:00,22,33.38,33.42,33.3,33.3,6
20081201|2008-10-22 12:30,22,33.3,33.3,33.3,33.3,0
20081201|2008-10-22 13:00,22,33.3,33.3,33.3,33.3,0
20081201|2008-10-22 13:30,22,33.3,33.3,33.3,33.3,0
20081201|2008-10-22 18:00,23,33.3,33.37,33.15,33.3,2
20081201|2008-10-22 18:30,23,33.32,33.44,33.23,33.27,0
20081201|2008-10-22 19:00,23,33.27,33.3,33.02,33.15,0
20081201|2008-10-22 19:30,23,33.13,33.2,33.08,33.2,0
20081201|2008-10-22 20:00,23,33.09,33.13,32.94,32.96,0
20081201|2008-10-22 20:30,23,32.92,33.04,32.74,33,0
20081201|2008-10-22 21:00,23,33,33.15,32.89,33,0
20081201|2008-10-22 21:30,23,33.06,33.21,32.96,33.21,0
20081201|2008-10-22 22:00,23,33.1,33.19,32.93,33.05,0
20081201|2008-10-22 22:30,23,33.01,33.05,32.9,33.01,0
20081201|2008-10-22 23:00,23,32.9,32.9,32.83,32.88,0
20081201|2008-10-22 23:30,23,32.86,32.86,32.85,32.85,0
20081201|2008-10-23 00:00,23,32.85,32.93,32.85,32.93,0
20081201|2008-10-23 00:30,23,33,33.05,33,33.05,0
20081201|2008-10-23 01:00,23,33,33.05,32.98,33.01,0
20081201|2008-10-23 01:30,23,33.09,33.82,32.99,33.77,0
20081201|2008-10-23 02:00,23,33.76,33.83,33.7,33.77,0
20081201|2008-10-23 02:30,23,33.77,33.82,33.66,33.77,0
20081201|2008-10-23 03:00,23,33.81,34,33.72,33.83,0
20081201|2008-10-23 03:30,23,33.83,33.84,33.63,33.71,0
20081201|2008-10-23 04:00,23,33.71,33.76,33.65,33.65,0
20081201|2008-10-23 04:30,23,33.65,33.65,33.54,33.56,0
20081201|2008-10-23 05:00,23,33.55,33.8,33.55,33.6,0
20081201|2008-10-23 05:30,23,33.6,33.62,33.49,33.49,0
20081201|2008-10-23 06:00,23,33.47,33.47,33.47,33.47,0
20081201|2008-10-23 09:30,23,33.51,33.89,33.33,33.84,44
20081201|2008-10-23 10:00,23,33.86,34.05,33.62,33.78,10
20081201|2008-10-23 10:30,23,33.79,34,33.71,33.88,5
20081201|2008-10-23 11:00,23,33.87,34.22,33.87,33.98,13
20081201|2008-10-23 11:30,23,33.98,34.1,33.79,33.87,13
20081201|2008-10-23 12:00,23,33.86,33.96,33.6,33.8,10
20081201|2008-10-23 12:30,23,33.79,33.81,33.55,33.57,7
20081201|2008-10-23 13:00,23,33.57,33.57,32.75,32.75,24
20081201|2008-10-23 13:30,23,32.82,32.82,32.82,32.82,0
20081201|2008-10-23 18:00,24,33.16,33.92,33.16,33.7,0
20081201|2008-10-23 18:30,24,33.7,33.88,33.42,33.61,0
20081201|2008-10-23 19:00,24,33.62,33.9,33.62,33.67,0
20081201|2008-10-23 19:30,24,33.61,33.85,33.56,33.85,0
20081201|2008-10-23 20:00,24,33.85,34.12,33.66,33.66,0
20081201|2008-10-23 20:30,24,33.66,33.66,33.46,33.6,0
20081201|2008-10-23 21:00,24,33.51,33.51,33.17,33.24,0
20081201|2008-10-23 21:30,24,33.22,33.37,33,33.3,0
20081201|2008-10-23 22:00,24,33.3,33.94,33.3,33.94,0
20081201|2008-10-23 22:30,24,33.84,33.96,33.58,33.58,0
20081201|2008-10-23 23:00,24,33.58,33.81,33.43,33.5,0
20081201|2008-10-23 23:30,24,33.5,33.52,33.35,33.48,0
20081201|2008-10-24 00:00,24,33.45,33.48,33.4,33.45,0
20081201|2008-10-24 00:30,24,33.45,33.45,33.2,33.22,0
20081201|2008-10-24 01:00,24,33.22,33.39,33.18,33.22,0
20081201|2008-10-24 01:30,24,33.3,33.35,32.8,32.8,0
20081201|2008-10-24 02:00,24,32.81,32.94,32.66,32.94,0
20081201|2008-10-24 02:30,24,32.9,32.92,32.66,32.76,0
20081201|2008-10-24 03:00,24,32.67,32.8,32.41,32.41,1
20081201|2008-10-24 03:30,24,32.41,32.5,32.05,32.06,1
20081201|2008-10-24 04:00,24,32.05,32.2,31.6,31.78,0
20081201|2008-10-24 04:30,24,31.85,31.85,31.16,31.21,1
20081201|2008-10-24 05:00,24,31.18,31.28,31.06,31.28,1
20081201|2008-10-24 05:30,24,31.34,31.57,31.07,31.07,0
20081201|2008-10-24 09:30,24,30.65,31.58,30.65,31.5,48
20081201|2008-10-24 10:00,24,31.48,32.41,31.43,32.24,25
20081201|2008-10-24 10:30,24,32.29,32.5,31.74,31.8,9
20081201|2008-10-24 11:00,24,31.73,32.18,31.73,31.93,2
20081201|2008-10-24 11:30,24,31.93,32,31.76,31.84,1
20081201|2008-10-24 12:00,24,31.85,32.45,31.81,32.36,8
20081201|2008-10-24 12:30,24,32.35,32.35,31.24,31.28,29
20081201|2008-10-24 13:00,24,31.28,31.52,31.02,31.52,19
20081201|2008-10-24 13:30,24,31.47,31.47,31.47,31.47,0
20081201|2008-10-26 18:00,27,31.9,32.12,31.07,31.2,2
20081201|2008-10-26 18:30,27,31.4,31.62,31.32,31.47,0
20081201|2008-10-26 19:00,27,31.49,31.96,31.49,31.66,0
20081201|2008-10-26 19:30,27,31.71,31.9,31.64,31.9,0
20081201|2008-10-26 20:00,27,31.9,32.5,31.9,32.4,1
20081201|2008-10-26 20:30,27,32.36,32.4,32.15,32.17,0
20081201|2008-10-26 21:00,27,32.17,32.3,31.96,31.96,0
20081201|2008-10-26 21:30,27,31.88,32.04,31.71,32.04,0
20081201|2008-10-26 22:00,27,31.91,32.04,31.84,31.91,0
20081201|2008-10-26 22:30,27,31.91,32.2,31.82,31.86,0
20081201|2008-10-26 23:00,27,31.85,31.9,31.51,31.51,0
20081201|2008-10-26 23:30,27,31.69,31.69,31.51,31.63,0
20081201|2008-10-27 00:00,27,31.52,31.55,31.24,31.3,0
20081201|2008-10-27 00:30,27,31.3,31.7,31.3,31.7,0
20081201|2008-10-27 01:00,27,31.43,31.7,31.4,31.7,0
20081201|2008-10-27 01:30,27,31.75,31.8,31.45,31.45,0
20081201|2008-10-27 02:00,27,31.46,31.46,31.21,31.25,0
20081201|2008-10-27 02:30,27,31.25,31.31,31.08,31.14,0
20081201|2008-10-27 03:00,27,31.2,31.31,31.1,31.23,0
20081201|2008-10-27 03:30,27,31.2,31.22,31.09,31.1,0
20081201|2008-10-27 04:00,27,31.1,31.23,31.05,31.16,0
20081201|2008-10-27 04:30,27,31.16,31.21,31.05,31.21,0
20081201|2008-10-27 05:00,27,31.06,31.2,31.06,31.2,0
20081201|2008-10-27 05:30,27,31.2,31.21,31.06,31.06,0
20081201|2008-10-27 09:30,27,31.72,31.88,30.9,31.32,39
20081201|2008-10-27 10:00,27,31.29,31.57,31.1,31.17,7
20081201|2008-10-27 10:30,27,31.16,31.37,31.05,31.25,2
20081201|2008-10-27 11:00,27,31.3,31.69,31.29,31.62,12
20081201|2008-10-27 11:30,27,31.62,31.9,31.52,31.87,15
20081201|2008-10-27 12:00,27,31.89,32.33,31.73,32.22,8
20081201|2008-10-27 12:30,27,32.21,32.22,31.64,31.64,6
20081201|2008-10-27 13:00,27,31.67,31.81,31.5,31.67,12
20081201|2008-10-27 13:30,27,31.72,31.72,31.72,31.72,0
20081201|2008-10-27 18:00,28,32.1,32.66,32.1,32.45,6
20081201|2008-10-27 18:30,28,32.47,32.93,32.45,32.62,0
20081201|2008-10-27 19:00,28,32.68,32.74,32.43,32.49,0
20081201|2008-10-27 19:30,28,32.48,32.56,32.32,32.42,1
20081201|2008-10-27 20:00,28,32.42,32.42,31.94,32,2
20081201|2008-10-27 20:30,28,32.05,32.42,32.04,32.3,0
20081201|2008-10-27 21:00,28,32.28,32.4,32.28,32.4,0
20081201|2008-10-27 21:30,28,32.31,32.31,32.22,32.3,0
20081201|2008-10-27 22:00,28,32.32,32.36,32.21,32.21,0
20081201|2008-10-27 22:30,28,32.19,32.35,32.1,32.21,0
20081201|2008-10-27 23:00,28,32.28,32.28,32.09,32.1,0
20081201|2008-10-27 23:30,28,32.19,32.3,32.19,32.3,0
20081201|2008-10-28 00:00,28,32.3,32.42,32.3,32.42,0
20081201|2008-10-28 00:30,28,32.39,32.83,32.39,32.8,0
20081201|2008-10-28 01:00,28,32.8,33,32.8,32.93,0
20081201|2008-10-28 01:30,28,32.89,33.39,32.88,33.33,0
20081201|2008-10-28 02:00,28,33.36,33.67,33.36,33.55,0
20081201|2008-10-28 02:30,28,33.56,33.67,33.35,33.58,0
20081201|2008-10-28 03:00,28,33.57,33.59,33.26,33.4,0
20081201|2008-10-28 03:30,28,33.4,33.65,33.35,33.65,0
20081201|2008-10-28 04:00,28,33.65,33.67,33.5,33.55,0
20081201|2008-10-28 04:30,28,33.55,33.55,33.3,33.35,0
20081201|2008-10-28 05:00,28,33.55,33.6,33.33,33.59,0
20081201|2008-10-28 05:30,28,33.58,33.91,33.49,33.78,0
20081201|2008-10-28 09:30,28,33.26,33.48,32.09,32.25,58
20081201|2008-10-28 10:00,28,32.25,32.3,31.82,32.04,18
20081201|2008-10-28 10:30,28,32.04,32.25,32.03,32.19,8
20081201|2008-10-28 11:00,28,32.18,32.39,32.01,32.15,11
20081201|2008-10-28 11:30,28,32.13,32.35,32.08,32.25,2
20081201|2008-10-28 12:00,28,32.23,32.45,32.14,32.3,5
20081201|2008-10-28 12:30,28,32.31,32.33,31.13,31.43,15
20081201|2008-10-28 13:00,28,31.42,31.86,31.4,31.8,7
20081201|2008-10-28 13:30,28,31.88,31.88,31.88,31.88,0
20081201|2008-10-28 18:00,29,32.71,33.17,32.63,32.95,3
20081201|2008-10-28 18:30,29,32.95,33.04,32.79,33,0
20081201|2008-10-28 19:00,29,32.93,33.11,32.91,33.08,0
20081201|2008-10-28 19:30,29,33.07,33.09,32.83,32.83,0
20081201|2008-10-28 20:00,29,32.83,32.88,32.39,32.41,0
20081201|2008-10-28 20:30,29,32.55,32.76,32.5,32.76,0
20081201|2008-10-28 21:00,29,32.66,32.66,32.42,32.5,0
20081201|2008-10-28 21:30,29,32.54,32.63,32.54,32.62,0
20081201|2008-10-28 22:00,29,32.64,32.82,32.62,32.62,0
20081201|2008-10-28 22:30,29,32.53,32.63,32.52,32.52,0
20081201|2008-10-28 23:00,29,32.52,32.6,32.42,32.58,0
20081201|2008-10-28 23:30,29,32.58,32.6,32.42,32.42,0
20081201|2008-10-29 00:00,29,32.43,32.6,32.42,32.6,0
20081201|2008-10-29 00:30,29,32.52,32.98,32.35,32.98,0
20081201|2008-10-29 01:00,29,32.98,33,32.97,32.97,0
20081201|2008-10-29 01:30,29,33,33,32.73,32.77,0
20081201|2008-10-29 02:00,29,32.71,32.75,32.67,32.7,0
20081201|2008-10-29 02:30,29,32.62,32.62,32.54,32.59,0
20081201|2008-10-29 03:00,29,32.67,32.67,32.59,32.59,0
20081201|2008-10-29 03:30,29,32.58,32.59,32.55,32.59,0
20081201|2008-10-29 04:00,29,32.65,32.86,32.63,32.73,0
20081201|2008-10-29 04:30,29,32.8,32.83,32.73,32.8,0
20081201|2008-10-29 05:00,29,32.72,32.83,32.7,32.83,0
20081201|2008-10-29 05:30,29,32.83,33,32.8,33,0
20081201|2008-10-29 09:30,29,33.26,34.01,33.26,33.8,53
20081201|2008-10-29 10:00,29,33.8,34.38,33.65,34.38,27
20081201|2008-10-29 10:30,29,34.38,34.38,34.38,34.38,5
20081201|2008-10-29 11:00,29,34.38,34.38,34.38,34.38,0
20081201|2008-10-29 11:30,29,34.38,34.38,34.38,34.38,0
20081201|2008-10-29 12:00,29,34.38,34.38,33.95,34.07,10
20081201|2008-10-29 12:30,29,34.07,34.38,34.06,34.38,1
20081201|2008-10-29 13:00,29,34.38,34.38,34.27,34.35,3
20081201|2008-10-29 13:30,29,34.33,34.33,34.33,34.33,0
20081201|2008-10-29 18:00,30,34.33,34.38,34.01,34.2,1
20081201|2008-10-29 18:30,30,34.2,34.37,34.16,34.35,0
20081201|2008-10-29 19:00,30,34.36,34.39,34.3,34.38,0
20081201|2008-10-29 19:30,30,34.38,34.96,34.38,34.92,0
20081201|2008-10-29 20:00,30,34.96,34.97,34.34,34.4,0
20081201|2008-10-29 20:30,30,34.36,34.66,34.34,34.66,0
20081201|2008-10-29 21:00,30,34.66,35.04,34.62,34.85,0
20081201|2008-10-29 21:30,30,35.05,35.23,34.98,34.98,0
20081201|2008-10-29 22:00,30,34.98,35,34.85,34.85,0
20081201|2008-10-29 22:30,30,34.85,34.88,34.61,34.72,0
20081201|2008-10-29 23:00,30,34.84,35,34.84,35,0
20081201|2008-10-29 23:30,30,34.98,34.98,34.75,34.79,0
20081201|2008-10-30 00:00,30,34.79,34.96,34.78,34.96,0
20081201|2008-10-30 00:30,30,34.96,35.24,34.96,35.14,0
20081201|2008-10-30 01:00,30,35.14,35.14,34.85,35,0
20081201|2008-10-30 01:30,30,35,35.12,34.82,35.08,0
20081201|2008-10-30 02:00,30,34.86,35.06,34.78,34.98,0
20081201|2008-10-30 02:30,30,34.97,35.14,34.97,35.1,0
20081201|2008-10-30 03:00,30,35.1,35.15,35,35,0
20081201|2008-10-30 03:30,30,35.06,35.09,34.96,34.96,0
20081201|2008-10-30 04:00,30,34.9,35.04,34.9,35,0
20081201|2008-10-30 04:30,30,35,35,34.67,34.73,0
20081201|2008-10-30 05:00,30,34.73,34.78,34.37,34.52,0
20081201|2008-10-30 05:30,30,34.53,34.58,34.38,34.48,0
20081201|2008-10-30 09:30,30,34.06,34.2,33.5,33.81,50
20081201|2008-10-30 10:00,30,33.82,34.38,33.78,33.9,24
20081201|2008-10-30 10:30,30,33.92,33.93,33.32,33.5,16
20081201|2008-10-30 11:00,30,33.45,33.93,33.35,33.66,18
20081201|2008-10-30 11:30,30,33.63,33.82,33.49,33.74,8
20081201|2008-10-30 12:00,30,33.76,34.46,33.68,34.09,10
20081201|2008-10-30 12:30,30,34.08,34.44,33.99,34.44,3
20081201|2008-10-30 13:00,30,34.42,34.58,34.22,34.45,8
20081201|2008-10-30 13:30,30,34.48,34.48,34.48,34.48,0
20081201|2008-10-30 18:00,31,34.3,34.35,34.15,34.22,0
20081201|2008-10-30 18:30,31,34.19,34.26,34.01,34.01,0
20081201|2008-10-30 19:00,31,34.01,34.04,33.85,33.88,0
20081201|2008-10-30 19:30,31,33.88,34.05,33.87,33.99,0
20081201|2008-10-30 20:00,31,34.02,34.05,33.86,33.88,0
20081201|2008-10-30 20:30,31,33.9,33.9,33.86,33.86,0
20081201|2008-10-30 21:00,31,33.86,33.96,33.83,33.9,0
20081201|2008-10-30 21:30,31,33.95,34.25,33.88,34.25,0
20081201|2008-10-30 22:00,31,34.3,34.5,34.3,34.49,0
20081201|2008-10-30 22:30,31,34.41,34.6,34.41,34.6,0
20081201|2008-10-30 23:00,31,34.52,34.52,34.48,34.48,0
20081201|2008-10-30 23:30,31,34.39,34.59,34.38,34.59,0
20081201|2008-10-31 00:00,31,34.39,34.39,34.39,34.39,0
20081201|2008-10-31 00:30,31,34.47,34.61,34.47,34.61,0
20081201|2008-10-31 01:00,31,34.69,34.75,34.5,34.5,0
20081201|2008-10-31 01:30,31,34.46,34.6,34.22,34.3,0
20081201|2008-10-31 02:00,31,34.3,34.3,33.92,33.96,0
20081201|2008-10-31 02:30,31,33.96,34.09,33.92,34.09,0
20081201|2008-10-31 03:00,31,34.1,34.1,33.92,33.99,0
20081201|2008-10-31 03:30,31,33.92,33.92,33.6,33.64,0
20081201|2008-10-31 04:00,31,33.64,33.64,33.5,33.63,0
20081201|2008-10-31 04:30,31,33.51,33.51,33.45,33.5,0
20081201|2008-10-31 05:00,31,33.51,33.53,33.34,33.35,1
20081201|2008-10-31 05:30,31,33.36,33.72,33.36,33.63,0
20081201|2008-10-31 09:30,31,33.67,34.25,33.6,34.04,16
20081201|2008-10-31 10:00,31,34.04,34.06,33.89,34.02,4
20081201|2008-10-31 10:30,31,34.02,34.04,33.76,33.87,2
20081201|2008-10-31 11:00,31,33.87,34.04,33.63,33.65,4
20081201|2008-10-31 11:30,31,33.65,33.68,33.52,33.64,4
20081201|2008-10-31 12:00,31,33.62,33.74,33.5,33.59,5
20081201|2008-10-31 12:30,31,33.58,33.82,33.5,33.7,5
20081201|2008-10-31 13:00,31,33.74,34.25,33.61,33.81,23
20081201|2008-10-31 13:30,31,33.6,33.6,33.6,33.6,0
20081201|2008-11-02 18:00,3,33.78,34.05,33.6,33.94,258
20081201|2008-11-02 18:30,3,33.99,34.1,33.9,34.03,84
20081201|2008-11-02 19:00,3,34.05,34.4,34.05,34.4,132
20081201|2008-11-02 19:30,3,34.42,34.73,34.42,34.66,117
20081201|2008-11-02 20:00,3,34.64,35.1,34.6,35.09,162
20081201|2008-11-02 20:30,3,35.09,35.19,34.91,35.19,96
20081201|2008-11-02 21:00,3,35.16,35.37,35.02,35.2,204
20081201|2008-11-02 21:30,3,35.16,35.6,35.12,35.43,94
20081201|2008-11-02 22:00,3,35.31,35.5,35.23,35.42,23
20081201|2008-11-02 22:30,3,35.5,35.5,35.1,35.1,12
20081201|2008-11-02 23:00,3,35.35,35.35,35.25,35.25,3
20081201|2008-11-02 23:30,3,35.3,35.5,35.25,35.5,27
20081201|2008-11-03 00:00,3,35.5,35.55,35.4,35.4,11
20081201|2008-11-03 00:30,3,35.4,35.4,35.31,35.4,7
20081201|2008-11-03 01:00,3,35.4,35.6,35.4,35.6,81
20081201|2008-11-03 01:30,3,35.6,35.6,35.2,35.2,99
20081201|2008-11-03 02:00,3,35.25,35.28,35.2,35.23,47
20081201|2008-11-03 02:30,3,35.25,35.26,34.94,35.12,266
20081201|2008-11-03 03:00,3,34.95,35.14,34.95,35,62
20081201|2008-11-03 03:30,3,34.98,35.09,34.97,35.06,38
20081201|2008-11-03 04:00,3,35.06,35.06,35.01,35.02,80
20081201|2008-11-03 04:30,3,35.03,35.03,34.83,34.92,173
20081201|2008-11-03 05:00,3,34.92,34.92,34.76,34.8,66
20081201|2008-11-03 05:30,3,34.7,34.83,34.7,34.82,60
20081201|2008-11-03 09:30,3,34.46,35.77,34.25,35.22,8501
20081201|2008-11-03 10:00,3,35.23,35.45,34.85,34.91,4185
20081201|2008-11-03 10:30,3,34.9,35.05,34.81,34.92,1297
20081201|2008-11-03 11:00,3,34.92,35,34.66,34.9,1336
20081201|2008-11-03 11:30,3,34.9,34.94,34.3,34.3,2063
20081201|2008-11-03 12:00,3,34.29,34.52,34.27,34.3,1186
20081201|2008-11-03 12:30,3,34.31,34.55,34.3,34.43,1171
20081201|2008-11-03 13:00,3,34.42,34.91,34.38,34.9,1899
20081201|2008-11-03 18:00,4,34.59,34.79,34.35,34.79,286
20081201|2008-11-03 18:30,4,34.69,34.84,34.69,34.8,70
20081201|2008-11-03 19:00,4,34.83,34.83,34.74,34.82,218
20081201|2008-11-03 19:30,4,34.8,34.85,34.75,34.75,79
20081201|2008-11-03 20:00,4,34.75,34.75,34.36,34.42,186
20081201|2008-11-03 20:30,4,34.44,34.5,34.4,34.4,29
20081201|2008-11-03 21:00,4,34.37,34.46,34.35,34.37,109
20081201|2008-11-03 21:30,4,34.37,34.37,34.37,34.37,2
20081201|2008-11-03 22:00,4,34.36,34.48,34.35,34.35,29
20081201|2008-11-03 22:30,4,34.35,34.44,34.35,34.36,43
20081201|2008-11-03 23:00,4,34.36,34.44,34.36,34.4,6
20081201|2008-11-03 23:30,4,34.36,34.59,34.36,34.59,12
20081201|2008-11-04 00:00,4,34.61,34.61,34.46,34.46,51
20081201|2008-11-04 00:30,4,34.56,34.61,34.4,34.4,72
20081201|2008-11-04 01:00,4,34.5,34.5,34.4,34.43,13
20081201|2008-11-04 01:30,4,34.45,34.45,34.36,34.37,32
20081201|2008-11-04 02:00,4,34.37,34.41,34.27,34.27,199
20081201|2008-11-04 02:30,4,34.28,34.36,34.11,34.18,329
20081201|2008-11-04 03:00,4,34.16,34.34,34.11,34.3,65
20081201|2008-11-04 03:30,4,34.25,34.34,34.11,34.34,120
20081201|2008-11-04 04:00,4,34.14,34.76,34.14,34.49,131
20081201|2008-11-04 04:30,4,34.46,34.5,34.37,34.45,47
20081201|2008-11-04 05:00,4,34.45,34.52,34.44,34.45,38
20081201|2008-11-04 05:30,4,34.52,34.9,34.52,34.8,96
20081201|2008-11-04 09:30,4,35.53,36.52,35.52,36.37,7279
20081201|2008-11-04 10:00,4,36.39,36.91,36.36,36.57,4501
20081201|2008-11-04 10:30,4,36.57,36.67,36.26,36.66,2837
20081201|2008-11-04 11:00,4,36.65,37.08,36.6,36.93,3018
20081201|2008-11-04 11:30,4,36.94,36.96,36.38,36.55,1951
20081201|2008-11-04 12:00,4,36.52,36.62,36.32,36.59,1471
20081201|2008-11-04 12:30,4,36.59,36.84,36.32,36.39,2287
20081201|2008-11-04 13:00,4,36.37,36.6,36.01,36.11,2243
20081201|2008-11-04 18:00,5,36.18,36.36,36.04,36.2,217
20081201|2008-11-04 18:30,5,36.04,36.42,36,36.42,78
20081201|2008-11-04 19:00,5,36.36,36.36,35.77,35.82,268
20081201|2008-11-04 19:30,5,35.83,35.83,35.45,35.59,196
20081201|2008-11-04 20:00,5,35.52,35.8,35.37,35.65,66
20081201|2008-11-04 20:30,5,35.68,35.92,35.61,35.91,65
20081201|2008-11-04 21:00,5,35.92,35.99,35.66,35.77,67
20081201|2008-11-04 21:30,5,35.79,35.93,35.79,35.8,71
20081201|2008-11-04 22:00,5,35.77,35.8,35.57,35.65,37
20081201|2008-11-04 22:30,5,35.65,35.65,35.4,35.4,50
20081201|2008-11-04 23:00,5,35.4,35.4,35.37,35.37,11
20081201|2008-11-04 23:30,5,35.51,35.76,35.51,35.76,3
20081201|2008-11-05 00:00,5,35.79,35.87,35.79,35.85,5
20081201|2008-11-05 00:30,5,35.65,35.87,35.65,35.7,12
20081201|2008-11-05 01:00,5,35.55,35.7,35.49,35.7,22
20081201|2008-11-05 01:30,5,35.7,35.72,35.62,35.62,20
20081201|2008-11-05 02:00,5,35.61,35.61,35.49,35.5,63
20081201|2008-11-05 02:30,5,35.49,35.52,35.4,35.52,30
20081201|2008-11-05 03:00,5,35.69,35.69,35.52,35.67,16
20081201|2008-11-05 03:30,5,35.51,35.68,35.41,35.51,25
20081201|2008-11-05 04:00,5,35.54,35.72,35.53,35.72,67
20081201|2008-11-05 04:30,5,35.61,35.86,35.55,35.55,39
20081201|2008-11-05 05:00,5,35.68,35.91,35.68,35.9,52
20081201|2008-11-05 05:30,5,35.78,36.21,35.78,36,109
20081201|2008-11-05 09:30,5,35.94,36.29,34.94,35.11,7382
20081201|2008-11-05 10:00,5,35.09,35.32,34.32,34.61,4852
20081201|2008-11-05 10:30,5,34.61,34.73,34.34,34.73,3014
20081201|2008-11-05 11:00,5,34.73,34.76,34.43,34.53,965
20081201|2008-11-05 11:30,5,34.53,34.8,34.3,34.79,2278
20081201|2008-11-05 12:00,5,34.79,34.84,34.45,34.6,1875
20081201|2008-11-05 12:30,5,34.6,34.67,34.45,34.57,959
20081201|2008-11-05 13:00,5,34.55,34.65,34.02,34.02,2151
20081201|2008-11-05 18:00,6,33.84,33.96,33.52,33.54,360
20081201|2008-11-05 18:30,6,33.54,33.63,33.54,33.59,40
20081201|2008-11-05 19:00,6,33.59,33.96,33.59,33.9,98
20081201|2008-11-05 19:30,6,33.94,34.14,33.9,34.07,151
20081201|2008-11-05 20:00,6,34.17,34.27,34.07,34.07,65
20081201|2008-11-05 20:30,6,34.07,34.2,34.03,34.2,131
20081201|2008-11-05 21:00,6,34.17,34.28,34.06,34.15,163
20081201|2008-11-05 21:30,6,34.14,34.18,34.14,34.18,10
20081201|2008-11-05 22:00,6,34.18,34.2,34.15,34.15,41
20081201|2008-11-05 22:30,6,34.14,34.23,34.13,34.15,34
20081201|2008-11-05 23:00,6,34.19,34.2,34.19,34.2,12
20081201|2008-11-05 23:30,6,34.2,34.2,34.16,34.16,167
20081201|2008-11-06 00:00,6,34.16,34.21,34.15,34.2,33
20081201|2008-11-06 00:30,6,34.2,34.2,34.14,34.16,32
20081201|2008-11-06 01:00,6,34.16,34.24,34.13,34.24,33
20081201|2008-11-06 01:30,6,34.24,34.24,34.24,34.24,11
20081201|2008-11-06 02:00,6,34.24,34.24,34.02,34.05,156
20081201|2008-11-06 02:30,6,34.05,34.24,33.99,34.24,61
20081201|2008-11-06 03:00,6,34.18,34.18,34.1,34.1,29
20081201|2008-11-06 03:30,6,34.14,34.24,34.09,34.2,101
20081201|2008-11-06 04:00,6,34.2,34.25,34.09,34.23,53
20081201|2008-11-06 04:30,6,34.25,34.42,34.17,34.27,142
20081201|2008-11-06 05:00,6,34.18,34.37,34.01,34.01,52
20081201|2008-11-06 05:30,6,34.08,34.28,34.04,34.07,286
20081201|2008-11-06 09:30,6,33.65,33.69,33.14,33.66,6780
20081201|2008-11-06 10:00,6,33.67,33.75,33.16,33.29,2607
20081201|2008-11-06 10:30,6,33.28,33.74,33.26,33.67,2266
20081201|2008-11-06 11:00,6,33.65,33.84,33.5,33.79,1451
20081201|2008-11-06 11:30,6,33.77,34.03,33.66,33.9,2273
20081201|2008-11-06 12:00,6,33.91,33.98,33.61,33.97,1715
20081201|2008-11-06 12:30,6,33.95,34.24,33.73,34.2,2042
20081201|2008-11-06 13:00,6,34.2,34.49,34.14,34.15,1841
20081201|2008-11-06 18:00,7,34.24,34.35,34,34.27,95
20081201|2008-11-06 18:30,7,34.13,34.26,34.1,34.1,8
20081201|2008-11-06 19:00,7,34.1,34.21,34.03,34.11,26
20081201|2008-11-06 19:30,7,34.15,34.22,34.1,34.1,21
20081201|2008-11-06 20:00,7,34.1,34.49,34.1,34.49,45
20081201|2008-11-06 20:30,7,34.46,34.61,34.24,34.3,176
20081201|2008-11-06 21:00,7,34.3,34.3,34.11,34.18,110
20081201|2008-11-06 21:30,7,34.2,34.44,34.2,34.44,27
20081201|2008-11-06 22:00,7,34.45,34.57,34.24,34.3,69
20081201|2008-11-06 22:30,7,34.36,34.46,34.36,34.46,8
20081201|2008-11-06 23:00,7,34.66,34.7,34.66,34.66,42
20081201|2008-11-06 23:30,7,34.67,34.7,34.58,34.7,28
20081201|2008-11-07 00:00,7,34.65,34.65,34.44,34.44,9
20081201|2008-11-07 00:30,7,34.45,34.47,34.4,34.4,8
20081201|2008-11-07 01:00,7,34.47,34.64,34.47,34.62,16
20081201|2008-11-07 01:30,7,34.64,34.64,34.55,34.55,3
20081201|2008-11-07 02:00,7,34.59,34.6,34.44,34.44,40
20081201|2008-11-07 02:30,7,34.42,34.42,34.15,34.27,109
20081201|2008-11-07 03:00,7,34.25,34.25,34.21,34.24,27
20081201|2008-11-07 03:30,7,34.24,34.45,34.22,34.45,85
20081201|2008-11-07 04:00,7,34.45,34.53,34.42,34.53,76
20081201|2008-11-07 04:30,7,34.53,34.6,34.43,34.58,66
20081201|2008-11-07 05:00,7,34.52,34.56,34.5,34.52,17
20081201|2008-11-07 05:30,7,34.51,34.51,34.43,34.43,22
20081201|2008-11-07 09:30,7,34.68,34.79,33.93,33.96,4796
20081201|2008-11-07 10:00,7,33.95,34.09,33.69,33.83,3153
20081201|2008-11-07 10:30,7,33.82,34.21,33.73,34.18,2482
20081201|2008-11-07 11:00,7,34.19,34.37,34.08,34.19,1472
20081201|2008-11-07 11:30,7,34.2,34.24,33.95,33.95,830
20081201|2008-11-07 12:00,7,33.97,34.09,33.91,33.99,1811
20081201|2008-11-07 12:30,7,34,34.07,33.88,33.93,1657
20081201|2008-11-07 13:00,7,33.95,34.02,33.82,34.02,1968
20081201|2008-11-09 18:00,10,34.33,35.49,34.32,35.44,495
20081201|2008-11-09 18:30,10,35.42,35.42,35.02,35.1,122
20081201|2008-11-09 19:00,10,35.1,35.16,34.85,34.95,61
20081201|2008-11-09 19:30,10,35,35.2,35,35.19,66
20081201|2008-11-09 20:00,10,35.2,35.29,35.13,35.2,99
20081201|2008-11-09 20:30,10,35.15,35.17,34.98,35.09,83
20081201|2008-11-09 21:00,10,35.08,35.09,34.99,35.06,46
20081201|2008-11-09 21:30,10,34.99,35.06,34.99,35.02,13
20081201|2008-11-09 22:00,10,34.98,35.03,34.75,34.9,19
20081201|2008-11-09 22:30,10,35,35.05,35,35,55
20081201|2008-11-09 23:00,10,35.13,35.34,35.12,35.21,60
20081201|2008-11-09 23:30,10,35.21,35.21,34.75,34.94,30
20081201|2008-11-10 00:00,10,34.89,35.24,34.84,35.24,18
20081201|2008-11-10 00:30,10,35.2,35.32,35.2,35.31,40
20081201|2008-11-10 01:00,10,35.31,35.31,35.17,35.25,27
20081201|2008-11-10 01:30,10,35.23,35.39,35.23,35.39,4
20081201|2008-11-10 02:00,10,35.3,35.3,34.87,34.87,88
20081201|2008-11-10 02:30,10,34.87,34.87,34.75,34.75,93
20081201|2008-11-10 03:00,10,34.8,34.84,34.79,34.84,25
20081201|2008-11-10 03:30,10,34.83,34.97,34.83,34.9,37
20081201|2008-11-10 04:00,10,34.9,34.9,34.83,34.9,90
20081201|2008-11-10 04:30,10,34.89,35.06,34.89,34.99,32
20081201|2008-11-10 05:00,10,34.99,35.19,34.89,35.19,95
20081201|2008-11-10 05:30,10,35.19,35.3,34.98,34.98,127
20081201|2008-11-10 09:30,10,34.82,34.96,34.11,34.18,5183
20081201|2008-11-10 10:00,10,34.16,34.47,33.86,34.23,2396
20081201|2008-11-10 10:30,10,34.24,34.34,34.03,34.2,1867
20081201|2008-11-10 11:00,10,34.16,34.38,34.12,34.23,932
20081201|2008-11-10 11:30,10,34.24,34.33,33.97,34.12,1988
20081201|2008-11-10 12:00,10,34.15,34.35,34.07,34.33,1457
20081201|2008-11-10 12:30,10,34.36,35.22,34.31,35.17,3991
20081201|2008-11-10 13:00,10,35.17,35.58,35.12,35.46,2454
20081201|2008-11-10 18:00,11,35.26,35.26,34.85,34.91,201
20081201|2008-11-10 18:30,11,35,35.07,34.9,34.9,159
20081201|2008-11-10 19:00,11,34.91,34.91,34.71,34.72,131
20081201|2008-11-10 19:30,11,34.72,34.77,34.62,34.62,67
20081201|2008-11-10 20:00,11,34.62,34.62,34.51,34.51,41
20081201|2008-11-10 20:30,11,34.65,34.76,34.53,34.76,72
20081201|2008-11-10 21:00,11,34.78,34.8,34.7,34.7,44
20081201|2008-11-10 21:30,11,34.72,34.72,34.7,34.7,19
20081201|2008-11-10 22:00,11,34.73,34.8,34.73,34.8,9
20081201|2008-11-10 22:30,11,34.79,34.8,34.79,34.8,2
20081201|2008-11-10 23:00,11,34.71,34.73,34.7,34.73,21
20081201|2008-11-10 23:30,11,34.75,34.75,34.42,34.42,167
20081201|2008-11-11 00:00,11,34.43,34.48,34.43,34.48,18
20081201|2008-11-11 00:30,11,34.55,34.55,34.47,34.48,8
20081201|2008-11-11 01:00,11,34.48,34.48,34.41,34.42,37
20081201|2008-11-11 01:30,11,34.42,34.54,34.22,34.54,140
20081201|2008-11-11 02:00,11,34.36,34.36,34.25,34.25,98
20081201|2008-11-11 02:30,11,34.24,34.46,34.24,34.35,133
20081201|2008-11-11 03:00,11,34.35,34.37,34.13,34.13,210
20081201|2008-11-11 03:30,11,34.3,34.3,34.3,34.3,8
20081201|2008-11-11 04:00,11,34.2,34.22,34.18,34.22,6
20081201|2008-11-11 04:30,11,34.27,34.4,34.18,34.4,191
20081201|2008-11-11 05:00,11,34.26,34.26,34.13,34.13,123
20081201|2008-11-11 05:30,11,34.13,34.21,34.09,34.17,142
20081201|2008-11-11 09:30,11,33.77,33.8,33.21,33.24,7972
20081201|2008-11-11 10:00,11,33.24,33.26,32.99,33.15,3875
20081201|2008-11-11 10:30,11,33.15,33.43,33.08,33.31,2015
20081201|2008-11-11 11:00,11,33.3,33.38,33.23,33.23,1536
20081201|2008-11-11 11:30,11,33.25,33.42,33.21,33.4,1028
20081201|2008-11-11 12:00,11,33.43,33.74,33.41,33.5,2189
20081201|2008-11-11 12:30,11,33.48,34.1,33.46,34.08,2491
20081201|2008-11-11 13:00,11,34.1,34.14,33.79,33.83,1669
20081201|2008-11-11 18:00,12,33.55,33.65,33.3,33.48,109
20081201|2008-11-11 18:30,12,33.57,33.57,33.31,33.32,21
20081201|2008-11-11 19:00,12,33.48,33.73,33.4,33.55,236
20081201|2008-11-11 19:30,12,33.55,33.72,33.55,33.72,19
20081201|2008-11-11 20:00,12,33.72,33.8,33.7,33.7,19
20081201|2008-11-11 20:30,12,33.8,33.81,33.4,33.4,201
20081201|2008-11-11 21:00,12,33.4,33.51,33.33,33.39,96
20081201|2008-11-11 21:30,12,33.38,33.56,33.35,33.53,10
20081201|2008-11-11 22:30,12,33.46,33.56,33.46,33.56,10
20081201|2008-11-11 23:00,12,33.49,33.99,33.49,33.74,32
20081201|2008-11-11 23:30,12,33.74,33.76,33.43,33.43,88
20081201|2008-11-12 00:00,12,33.57,33.57,33.45,33.45,14
20081201|2008-11-12 00:30,12,33.7,33.75,33.7,33.75,6
20081201|2008-11-12 01:00,12,33.75,33.9,33.75,33.9,14
20081201|2008-11-12 01:30,12,33.91,33.91,33.83,33.83,3
20081201|2008-11-12 02:00,12,33.73,33.85,33.6,33.6,13
20081201|2008-11-12 02:30,12,33.65,33.66,33.51,33.51,115
20081201|2008-11-12 03:00,12,33.51,33.51,33.37,33.5,101
20081201|2008-11-12 03:30,12,33.53,33.53,33.53,33.53,20
20081201|2008-11-12 04:00,12,33.53,33.53,33.33,33.43,89
20081201|2008-11-12 04:30,12,33.36,33.4,33.36,33.4,15
20081201|2008-11-12 05:00,12,33.4,33.58,33.37,33.58,54
20081201|2008-11-12 05:30,12,33.57,33.58,33.37,33.37,45
20081201|2008-11-12 09:30,12,33.18,33.18,32.26,32.55,6805
20081201|2008-11-12 10:00,12,32.54,32.65,32.26,32.59,3150
20081201|2008-11-12 10:30,12,32.6,32.72,32.52,32.62,1680
20081201|2008-11-12 11:00,12,32.63,32.75,32.59,32.75,1191
20081201|2008-11-12 11:30,12,32.74,33.25,32.7,33.03,2773
20081201|2008-11-12 12:00,12,33.03,33.17,32.75,32.75,2011
20081201|2008-11-12 12:30,12,32.76,32.96,32.6,32.63,1109
20081201|2008-11-12 13:00,12,32.61,32.73,32.5,32.51,865
20081201|2008-11-12 18:00,13,32.53,32.55,32.15,32.21,169
20081201|2008-11-12 18:30,13,32.18,32.58,32.16,32.41,192
20081201|2008-11-12 19:00,13,32.35,32.41,32.25,32.25,40
20081201|2008-11-12 19:30,13,32.35,32.41,32.23,32.3,74
20081201|2008-11-12 20:00,13,32.29,32.29,32.17,32.2,55
20081201|2008-11-12 20:30,13,32.17,32.17,32.03,32.11,152
20081201|2008-11-12 21:00,13,32.06,32.1,32.01,32.1,30
20081201|2008-11-12 21:30,13,32.14,32.14,32.1,32.1,5
20081201|2008-11-12 22:00,13,32.14,32.2,32.08,32.14,31
20081201|2008-11-12 22:30,13,32.08,32.08,32.01,32.03,21
20081201|2008-11-12 23:00,13,32.03,32.08,32.03,32.06,5
20081201|2008-11-12 23:30,13,32.03,32.33,32.03,32.3,52
20081201|2008-11-13 00:00,13,32.3,32.3,32.19,32.2,22
20081201|2008-11-13 00:30,13,32.25,32.52,32.25,32.52,24
20081201|2008-11-13 01:00,13,32.37,32.42,32.29,32.29,46
20081201|2008-11-13 01:30,13,32.2,32.2,32.17,32.18,27
20081201|2008-11-13 02:00,13,32.18,32.18,32,32,207
20081201|2008-11-13 02:30,13,32,32.25,31.98,32.18,124
20081201|2008-11-13 03:00,13,32.14,32.25,31.98,32.16,245
20081201|2008-11-13 03:30,13,32.17,32.25,32.16,32.2,32
20081201|2008-11-13 04:00,13,32.17,32.37,32.17,32.37,19
20081201|2008-11-13 04:30,13,32.31,32.34,32.27,32.27,13
20081201|2008-11-13 05:00,13,32.24,32.32,32.16,32.26,9
20081201|2008-11-13 05:30,13,32.35,32.37,32.35,32.37,29
20081201|2008-11-13 09:30,13,32.95,33.8,32.72,32.88,4838
20081201|2008-11-13 10:00,13,32.9,32.99,32.21,32.4,4921
20081201|2008-11-13 10:30,13,32.4,32.66,32.36,32.43,1785
20081201|2008-11-13 11:00,13,32.44,32.5,32,32.1,1847
20081201|2008-11-13 11:30,13,32.09,32.25,31.92,32.02,2826
20081201|2008-11-13 12:00,13,32,32.36,31.9,32.36,2462
20081201|2008-11-13 12:30,13,32.37,32.88,32.33,32.73,3709
20081201|2008-11-13 13:00,13,32.73,33.4,32.69,32.92,2107
20081201|2008-11-13 18:00,14,33.24,33.6,33.1,33.3,687
20081201|2008-11-13 18:30,14,33.29,33.33,33.21,33.29,50
20081201|2008-11-13 19:00,14,33.27,33.29,33.19,33.19,40
20081201|2008-11-13 19:30,14,33.22,33.22,33.11,33.17,39
20081201|2008-11-13 20:00,14,33.15,33.15,33.12,33.12,41
20081201|2008-11-13 20:30,14,33.13,33.22,33.13,33.18,20
20081201|2008-11-13 21:00,14,33.22,33.26,33.13,33.16,10
20081201|2008-11-13 21:30,14,33.13,33.13,33.1,33.1,49
20081201|2008-11-13 22:00,14,33.1,33.16,33.1,33.12,8
20081201|2008-11-13 22:30,14,33.12,33.18,33.1,33.1,49
20081201|2008-11-13 23:00,14,33.1,33.1,33.05,33.06,28
20081201|2008-11-13 23:30,14,33.07,33.07,33.07,33.07,3
20081201|2008-11-14 00:00,14,33.03,33.03,32.77,32.77,157
20081201|2008-11-14 00:30,14,32.81,32.83,32.78,32.81,49
20081201|2008-11-14 01:00,14,32.81,32.81,32.75,32.75,26
20081201|2008-11-14 01:30,14,32.77,32.83,32.77,32.82,14
20081201|2008-11-14 02:00,14,32.8,32.85,32.8,32.85,54
20081201|2008-11-14 02:30,14,32.8,32.86,32.79,32.86,21
20081201|2008-11-14 03:00,14,32.9,33.01,32.9,32.91,36
20081201|2008-11-14 03:30,14,32.85,32.91,32.75,32.8,52
20081201|2008-11-14 04:00,14,32.75,32.8,32.75,32.8,27
20081201|2008-11-14 04:30,14,32.8,32.81,32.8,32.81,12
20081201|2008-11-14 05:00,14,32.84,32.89,32.77,32.77,16
20081201|2008-11-14 05:30,14,32.82,32.94,32.75,32.75,35
20081201|2008-11-14 09:30,14,32.53,32.7,31.91,32.32,4169
20081201|2008-11-14 10:00,14,32.33,32.5,32.17,32.19,2419
20081201|2008-11-14 10:30,14,32.19,32.4,32.03,32.33,1474
20081201|2008-11-14 11:00,14,32.33,32.33,32.04,32.11,1846
20081201|2008-11-14 11:30,14,32.11,32.32,32.05,32.24,1515
20081201|2008-11-14 12:00,14,32.23,32.41,32.12,32.33,952
20081201|2008-11-14 12:30,14,32.33,32.4,32.15,32.22,1007
20081201|2008-11-14 13:00,14,32.23,32.68,32.18,32.54,1795
20081201|2008-11-16 18:00,17,32.4,32.45,32.12,32.35,536
20081201|2008-11-16 18:30,17,32.6,32.69,32.2,32.28,176
20081201|2008-11-16 19:00,17,32.28,32.6,32.28,32.6,324
20081201|2008-11-16 19:30,17,32.6,32.77,32.53,32.77,62
20081201|2008-11-16 20:00,17,32.65,32.71,32.62,32.65,76
20081201|2008-11-16 20:30,17,32.62,32.65,32.52,32.55,52
20081201|2008-11-16 21:00,17,32.6,32.7,32.56,32.69,10
20081201|2008-11-16 21:30,17,32.65,32.84,32.65,32.84,14
20081201|2008-11-16 22:00,17,32.85,32.85,32.72,32.73,7
20081201|2008-11-16 22:30,17,32.73,32.73,32.69,32.73,3
20081201|2008-11-16 23:00,17,32.6,32.6,32.5,32.57,18
20081201|2008-11-16 23:30,17,32.6,32.67,32.6,32.67,4
20081201|2008-11-17 00:00,17,32.66,32.66,32.66,32.66,6
20081201|2008-11-17 00:30,17,32.6,32.6,32.35,32.35,56
20081201|2008-11-17 01:00,17,32.38,32.4,32.38,32.4,6
20081201|2008-11-17 01:30,17,32.4,32.4,32.4,32.4,2
20081201|2008-11-17 02:00,17,32.4,32.4,32.29,32.3,11
20081201|2008-11-17 02:30,17,32.35,32.35,32.35,32.35,32
20081201|2008-11-17 03:00,17,32.35,32.59,32.3,32.59,87
20081201|2008-11-17 03:30,17,32.44,32.51,32.29,32.3,51
20081201|2008-11-17 04:00,17,32.29,32.29,32.13,32.22,136
20081201|2008-11-17 04:30,17,32.15,32.24,32.13,32.13,48
20081201|2008-11-17 05:00,17,32.13,32.13,32,32,271
20081201|2008-11-17 05:30,17,32,32.14,31.93,32.14,330
20081201|2008-11-17 09:30,17,32.39,33.05,32.21,32.71,5892
20081201|2008-11-17 10:00,17,32.74,32.93,32.41,32.42,2508
20081201|2008-11-17 10:30,17,32.41,32.77,32.3,32.74,1788
20081201|2008-11-17 11:00,17,32.75,32.83,32.55,32.73,2033
20081201|2008-11-17 11:30,17,32.72,32.8,32.61,32.68,1080
20081201|2008-11-17 12:00,17,32.68,32.69,32.47,32.49,954
20081201|2008-11-17 12:30,17,32.49,32.54,32.16,32.31,1747
20081201|2008-11-17 13:00,17,32.3,32.34,32.15,32.3,1433
20081201|2008-11-17 18:00,18,32.35,32.35,32.11,32.16,50
20081201|2008-11-17 18:30,18,32.17,32.17,32.12,32.15,12
20081201|2008-11-17 19:00,18,32.25,32.51,32.21,32.43,60
20081201|2008-11-17 19:30,18,32.45,32.47,32.38,32.39,32
20081201|2008-11-17 20:00,18,32.39,32.43,32.39,32.43,6
20081201|2008-11-17 20:30,18,32.41,32.41,32.32,32.32,36
20081201|2008-11-17 21:00,18,32.29,32.29,32.2,32.25,34
20081201|2008-11-17 21:30,18,32.23,32.26,32.13,32.13,33
20081201|2008-11-17 22:00,18,32.14,32.17,32.14,32.17,30
20081201|2008-11-17 22:30,18,32.18,32.2,32.18,32.2,15
20081201|2008-11-17 23:00,18,32.2,32.22,32.19,32.22,15
20081201|2008-11-17 23:30,18,32.2,32.22,32.2,32.22,11
20081201|2008-11-18 00:00,18,32.21,32.21,32.2,32.2,11
20081201|2008-11-18 00:30,18,32.2,32.2,32.13,32.18,3
20081201|2008-11-18 01:00,18,32.14,32.14,32.14,32.14,3
20081201|2008-11-18 01:30,18,32.13,32.21,32.12,32.15,103
20081201|2008-11-18 02:00,18,32.13,32.17,32.1,32.1,106
20081201|2008-11-18 02:30,18,32.12,32.14,32.11,32.11,9
20081201|2008-11-18 03:00,18,32.11,32.15,32.11,32.13,56
20081201|2008-11-18 03:30,18,32.13,32.13,32.05,32.06,135
20081201|2008-11-18 04:00,18,32.05,32.06,31.94,32.01,277
20081201|2008-11-18 04:30,18,32.01,32.11,32.01,32.08,30
20081201|2008-11-18 05:00,18,32.06,32.06,32.05,32.06,61
20081201|2008-11-18 05:30,18,32.06,32.06,31.98,31.99,29
20081201|2008-11-18 09:30,18,32.21,32.3,31.75,31.78,5769
20081201|2008-11-18 10:00,18,31.77,32.04,31.76,32.03,3796
20081201|2008-11-18 10:30,18,32.05,32.45,32.03,32.37,2132
20081201|2008-11-18 11:00,18,32.38,32.45,32.26,32.29,1383
20081201|2008-11-18 11:30,18,32.29,32.3,32.08,32.12,834
20081201|2008-11-18 12:00,18,32.12,32.21,31.95,32.12,1264
20081201|2008-11-18 12:30,18,32.12,32.35,32.04,32.31,1185
20081201|2008-11-18 13:00,18,32.3,32.35,32.14,32.28,1071
20081201|2008-11-18 18:00,19,32.3,32.45,32.23,32.4,208
20081201|2008-11-18 18:30,19,32.42,32.47,32.29,32.3,66
20081201|2008-11-18 19:00,19,32.3,32.4,32.3,32.3,184
20081201|2008-11-18 19:30,19,32.38,32.42,32.32,32.32,3
20081201|2008-11-18 20:30,19,32.32,32.32,32.32,32.32,1
20081201|2008-11-18 21:00,19,32.3,32.35,32.3,32.32,11
20081201|2008-11-18 21:30,19,32.32,32.32,32.28,32.3,55
20081201|2008-11-18 22:00,19,32.38,32.38,32.38,32.38,8
20081201|2008-11-18 22:30,19,32.38,32.39,32.35,32.35,6
20081201|2008-11-18 23:00,19,32.35,32.35,32.28,32.28,4
20081201|2008-11-18 23:30,19,32.35,32.35,32.35,32.35,3
20081201|2008-11-19 00:00,19,32.35,32.43,32.35,32.43,96
20081201|2008-11-19 00:30,19,32.43,32.47,32.43,32.47,60
20081201|2008-11-19 01:00,19,32.48,32.54,32.48,32.54,109
20081201|2008-11-19 01:30,19,32.52,32.55,32.28,32.28,113
20081201|2008-11-19 02:00,19,32.46,32.55,32.28,32.28,122
20081201|2008-11-19 02:30,19,32.26,32.29,32.09,32.11,54
20081201|2008-11-19 03:00,19,32.18,32.29,32.17,32.17,90
20081201|2008-11-19 03:30,19,32.21,32.26,32.15,32.15,16
20081201|2008-11-19 04:00,19,32.24,32.36,32.24,32.36,3
20081201|2008-11-19 04:30,19,32.31,32.31,32.24,32.24,29
20081201|2008-11-19 05:00,19,32.29,32.3,32.24,32.3,4
20081201|2008-11-19 05:30,19,32.35,32.37,32.25,32.25,16
20081201|2008-11-19 09:30,19,32.65,32.8,32.26,32.27,5142
20081201|2008-11-19 10:00,19,32.27,32.4,32,32.18,2203
20081201|2008-11-19 10:30,19,32.19,32.3,32.1,32.27,1276
20081201|2008-11-19 11:00,19,32.25,32.28,32.08,32.11,1353
20081201|2008-11-19 11:30,19,32.13,32.21,32.05,32.18,1318
20081201|2008-11-19 12:00,19,32.19,32.35,31.99,31.99,1417
20081201|2008-11-19 12:30,19,31.99,32.08,31.88,32,1980
20081201|2008-11-19 13:00,19,32.03,32.06,31.81,32.01,1305
20081201|2008-11-19 18:00,20,31.75,31.78,31.2,31.39,531
20081201|2008-11-19 18:30,20,31.43,31.67,31.38,31.6,105
20081201|2008-11-19 19:00,20,31.61,31.78,31.57,31.63,98
20081201|2008-11-19 19:30,20,31.57,31.75,31.57,31.66,95
20081201|2008-11-19 20:00,20,31.74,31.74,31.57,31.57,60
20081201|2008-11-19 20:30,20,31.65,31.65,31.51,31.51,76
20081201|2008-11-19 21:00,20,31.51,31.52,31.41,31.41,12
20081201|2008-11-19 21:30,20,31.49,31.5,31.38,31.38,46
20081201|2008-11-19 22:00,20,31.42,31.42,31.35,31.35,18
20081201|2008-11-19 22:30,20,31.4,31.47,31.32,31.47,30
20081201|2008-11-19 23:00,20,31.4,31.55,31.4,31.51,51
20081201|2008-11-19 23:30,20,31.44,31.44,31.31,31.31,184
20081201|2008-11-20 00:00,20,31.43,31.61,31.43,31.51,87
20081201|2008-11-20 00:30,20,31.55,31.55,31.43,31.43,26
20081201|2008-11-20 01:00,20,31.37,31.37,31.2,31.2,26
20081201|2008-11-20 01:30,20,31.2,31.35,31.2,31.3,25
20081201|2008-11-20 02:00,20,31.25,31.31,31.25,31.3,63
20081201|2008-11-20 02:30,20,31.25,31.34,31.25,31.34,103
20081201|2008-11-20 03:00,20,31.32,31.36,31.32,31.32,26
20081201|2008-11-20 03:30,20,31.31,31.33,31.31,31.33,47
20081201|2008-11-20 04:00,20,31.31,31.32,31.2,31.2,103
20081201|2008-11-20 04:30,20,31.2,31.3,31.19,31.3,54
20081201|2008-11-20 05:00,20,31.3,31.3,31.26,31.26,18
20081201|2008-11-20 05:30,20,31.25,31.31,31.2,31.2,187
20081201|2008-11-20 09:30,20,31.11,31.16,30.12,30.67,8837
20081201|2008-11-20 10:00,20,30.67,30.9,30.59,30.69,2985
20081201|2008-11-20 10:30,20,30.69,30.83,30.56,30.72,1642
20081201|2008-11-20 11:00,20,30.71,30.78,30.47,30.76,1876
20081201|2008-11-20 11:30,20,30.78,30.99,30.73,30.77,1954
20081201|2008-11-20 12:00,20,30.75,30.89,30.68,30.78,1336
20081201|2008-11-20 12:30,20,30.8,30.83,30.51,30.65,1998
20081201|2008-11-20 13:00,20,30.67,30.75,30.5,30.6,1689
20081201|2008-11-20 18:00,21,30.39,30.41,29.85,29.85,570
20081201|2008-11-20 18:30,21,29.85,30.21,29.84,30.05,35
20081201|2008-11-20 19:00,21,30.04,30.1,29.96,29.96,17
20081201|2008-11-20 19:30,21,30.09,30.22,30.01,30.16,37
20081201|2008-11-20 20:00,21,30.06,30.13,29.96,30,35
20081201|2008-11-20 20:30,21,30.11,30.23,30.11,30.23,9
20081201|2008-11-20 21:00,21,30.23,30.35,30.23,30.35,18
20081201|2008-11-20 22:00,21,30.34,30.35,30.34,30.35,3
20081201|2008-11-20 22:30,21,30.34,30.34,30.34,30.34,3
20081201|2008-11-20 23:00,21,30.5,30.56,30.5,30.56,12
20081201|2008-11-20 23:30,21,30.56,30.63,30.56,30.63,20
20081201|2008-11-21 00:00,21,30.75,30.79,30.75,30.79,10
20081201|2008-11-21 00:30,21,30.8,30.85,30.62,30.62,78
20081201|2008-11-21 01:00,21,30.84,30.86,30.84,30.86,7
20081201|2008-11-21 01:30,21,30.87,30.88,30.87,30.88,28
20081201|2008-11-21 02:00,21,30.84,30.88,30.55,30.55,64
20081201|2008-11-21 02:30,21,30.62,30.62,30.62,30.62,3
20081201|2008-11-21 03:00,21,30.62,30.72,30.62,30.72,39
20081201|2008-11-21 03:30,21,30.72,30.73,30.67,30.67,13
20081201|2008-11-21 04:00,21,30.71,30.71,30.71,30.71,2
20081201|2008-11-21 04:30,21,30.71,30.73,30.71,30.73,6
20081201|2008-11-21 05:00,21,30.72,30.83,30.72,30.83,51
20081201|2008-11-21 05:30,21,30.75,30.83,30.7,30.7,116
20081201|2008-11-21 09:30,21,30.52,30.78,30.34,30.6,4126
20081201|2008-11-21 10:00,21,30.6,30.65,30.39,30.49,2410
20081201|2008-11-21 10:30,21,30.49,30.65,30.47,30.56,1112
20081201|2008-11-21 11:00,21,30.59,30.8,30.57,30.75,1169
20081201|2008-11-21 11:30,21,30.76,30.95,30.74,30.86,1517
20081201|2008-11-21 12:00,21,30.85,30.91,30.58,30.59,1571
20081201|2008-11-21 12:30,21,30.61,30.82,30.51,30.77,2135
20081201|2008-11-21 13:00,21,30.76,30.86,30.67,30.68,1113
20081201|2008-11-23 18:00,24,31.1,31.3,30.83,30.86,196
20081201|2008-11-23 18:30,24,30.83,30.9,30.83,30.83,8
20081201|2008-11-23 19:00,24,30.84,30.92,30.78,30.85,43
20081201|2008-11-23 19:30,24,30.95,30.95,30.85,30.89,13
20081201|2008-11-23 20:00,24,30.89,30.99,30.86,30.9,25
20081201|2008-11-23 20:30,24,30.98,30.99,30.89,30.89,6
20081201|2008-11-23 21:00,24,31.01,31.08,31,31.04,5
20081201|2008-11-23 21:30,24,31.06,31.08,31.06,31.08,8
20081201|2008-11-23 22:00,24,31.02,31.04,30.95,30.95,5
20081201|2008-11-23 22:30,24,30.93,31.04,30.92,31.02,65
20081201|2008-11-23 23:30,24,31.03,31.04,30.93,30.93,7
20081201|2008-11-24 00:00,24,30.92,31.07,30.92,31.07,2
20081201|2008-11-24 00:30,24,31.01,31.01,31.01,31.01,1
20081201|2008-11-24 01:00,24,31.01,31.01,31.01,31.01,4
20081201|2008-11-24 02:00,24,30.95,30.95,30.79,30.82,11
20081201|2008-11-24 02:30,24,30.74,30.89,30.7,30.88,26
20081201|2008-11-24 03:00,24,30.76,30.8,30.75,30.8,6
20081201|2008-11-24 03:30,24,30.8,30.84,30.79,30.79,21
20081201|2008-11-24 04:00,24,30.87,30.87,30.78,30.86,30
20081201|2008-11-24 04:30,24,30.87,30.93,30.79,30.93,15
20081201|2008-11-24 05:00,24,30.81,31.17,30.81,31.17,69
20081201|2008-11-24 05:30,24,31.18,31.61,31.15,31.61,262
20081201|2008-11-24 09:30,24,31.68,32.28,31.64,32.2,4767
20081201|2008-11-24 10:00,24,32.19,32.55,31.86,32.45,2574
20081201|2008-11-24 10:30,24,32.45,33.19,32.33,33,2442
20081201|2008-11-24 11:00,24,33.01,33.05,32.73,32.75,1138
20081201|2008-11-24 11:30,24,32.74,33.08,32.73,33.01,1106
20081201|2008-11-24 12:00,24,32.96,33.14,32.95,33,729
20081201|2008-11-24 12:30,24,33,33.05,32.86,33.03,767
20081201|2008-11-24 13:00,24,33.04,33.05,32.77,32.84,577
20081201|2008-11-24 18:00,25,32.95,32.95,32.4,32.4,43
20081201|2008-11-24 18:30,25,32.4,32.42,32.39,32.39,5
20081201|2008-11-24 19:00,25,32.32,32.33,32.32,32.33,2
20081201|2008-11-24 19:30,25,32.48,32.6,32.43,32.43,106
20081201|2008-11-24 20:00,25,32.48,32.53,32.48,32.53,14
20081201|2008-11-24 20:30,25,32.42,32.42,32.42,32.42,1
20081201|2008-11-24 21:00,25,32.48,32.48,32.46,32.46,2
20081201|2008-11-24 21:30,25,32.4,32.41,32.3,32.34,21
20081201|2008-11-24 22:00,25,32.29,32.42,32.29,32.4,15
20081201|2008-11-24 22:30,25,32.49,32.49,32.49,32.49,1
20081201|2008-11-24 23:00,25,32.49,32.49,32.49,32.49,5
20081201|2008-11-24 23:30,25,32.45,32.45,32.45,32.45,10
20081201|2008-11-25 00:00,25,32.49,32.49,32.49,32.49,4
20081201|2008-11-25 00:30,25,32.55,32.75,32.55,32.75,6
20081201|2008-11-25 01:00,25,32.49,32.49,32.49,32.49,13
20081201|2008-11-25 02:00,25,32.43,32.44,32.43,32.44,15
20081201|2008-11-25 02:30,25,32.52,32.52,32.4,32.49,9
20081201|2008-11-25 03:00,25,32.35,32.35,32.33,32.33,13
20081201|2008-11-25 03:30,25,32.33,32.33,32.19,32.24,18
20081201|2008-11-25 04:00,25,32.24,32.24,32.2,32.24,11
20081201|2008-11-25 04:30,25,32.24,32.24,32.23,32.23,20
20081201|2008-11-25 05:00,25,32.16,32.3,32.14,32.3,23
20081201|2008-11-25 05:30,25,32.21,32.31,32.21,32.31,24
20081201|2008-11-25 09:30,25,32.28,32.34,31.75,31.76,2272
20081201|2008-11-25 10:00,25,31.77,32.16,31.73,32,1197
20081201|2008-11-25 10:30,25,32,32.14,31.92,32.12,1007
20081201|2008-11-25 11:00,25,32.12,32.23,32.06,32.11,386
20081201|2008-11-25 11:30,25,32.1,32.3,32.1,32.15,584
20081201|2008-11-25 12:00,25,32.18,32.5,32.15,32.35,587
20081201|2008-11-25 12:30,25,32.38,32.52,32.28,32.28,347
20081201|2008-11-25 13:00,25,32.3,32.35,32.18,32.18,643
20081201|2008-11-25 18:00,26,32.24,32.24,32.15,32.16,26
20081201|2008-11-25 18:30,26,32.2,32.2,32.2,32.2,5
20081201|2008-11-25 19:00,26,32.2,32.24,32.2,32.24,21
20081201|2008-11-25 20:00,26,32.22,32.24,32.1,32.21,10
20081201|2008-11-25 21:00,26,32.15,32.15,31.95,32.07,7
20081201|2008-11-25 22:00,26,32.24,32.24,32.24,32.24,4
20081201|2008-11-25 23:30,26,32.25,32.25,32.25,32.25,1
20081201|2008-11-26 00:00,26,32.24,32.39,32.24,32.31,33
20081201|2008-11-26 00:30,26,32.39,32.59,32.32,32.33,98
20081201|2008-11-26 01:00,26,32.56,32.56,32.55,32.55,5
20081201|2008-11-26 01:30,26,32.58,32.58,32.23,32.23,27
20081201|2008-11-26 02:00,26,32.13,32.29,31.91,32.28,110
20081201|2008-11-26 02:30,26,31.97,32,31.82,31.9,91
20081201|2008-11-26 03:00,26,31.95,32.59,31.95,32.31,71
20081201|2008-11-26 03:30,26,32.4,32.6,32.24,32.24,33
20081201|2008-11-26 04:00,26,32.2,32.57,32.17,32.49,58
20081201|2008-11-26 04:30,26,32.45,32.45,32.35,32.35,21
20081201|2008-11-26 05:00,26,32.53,32.57,32.42,32.42,6
20081201|2008-11-26 05:30,26,32.52,32.62,32.46,32.62,180
20081201|2008-11-26 09:30,26,32.55,32.93,32.37,32.6,1390
20081201|2008-11-26 10:00,26,32.59,32.84,32.49,32.65,557
20081201|2008-11-26 10:30,26,32.64,32.76,32.48,32.59,320
20081201|2008-11-26 11:00,26,32.6,32.79,32.46,32.76,255
20081201|2008-11-26 11:30,26,32.75,32.92,32.68,32.81,159
20081201|2008-11-26 12:00,26,32.81,32.88,32.77,32.79,157
20081201|2008-11-26 12:30,26,32.79,32.84,32.67,32.78,202
20081201|2008-11-26 13:00,26,32.78,32.84,32.66,32.66,202
20081201|2008-11-27 18:00,28,32.51,32.8,32.51,32.79,37
20081201|2008-11-27 19:00,28,32.8,32.8,32.73,32.73,21
20081201|2008-11-27 20:00,28,32.66,32.66,32.48,32.48,22
20081201|2008-11-27 20:30,28,32.51,32.51,32.41,32.41,5
20081201|2008-11-28 01:00,28,32.82,32.9,32.82,32.9,7
20081201|2008-11-28 03:00,28,32.72,32.72,32.72,32.72,5
20081201|2008-11-28 03:30,28,32.7,32.7,32.57,32.57,48
20081201|2008-11-28 04:00,28,32.54,32.55,32.48,32.55,18
20081201|2008-11-28 04:30,28,32.55,32.62,32.55,32.58,114
20081201|2008-11-28 05:30,28,32.54,32.55,32.49,32.49,17
20081201|2008-11-28 09:30,28,32.35,32.35,32,32.17,476
20081201|2008-11-28 10:00,28,32.18,32.23,32.11,32.12,253
20081201|2008-11-28 10:30,28,32.1,32.14,32.05,32.12,288
20081201|2008-11-28 11:00,28,32.15,32.24,32.12,32.14,98
20081201|2008-11-28 11:30,28,32.15,32.4,32.15,32.37,358
20081201|2008-11-30 18:00,1,32.22,32.76,32.22,32.51,20
20081201|2008-11-30 21:00,1,32.44,32.44,32.44,32.44,3
20081201|2008-12-01 03:30,1,32.2,32.28,32.19,32.28,4
20081201|2008-12-01 04:00,1,32.21,32.21,32.21,32.21,5
20081201|2008-12-01 05:00,1,32.1,32.1,32.1,32.1,1
20081201|2008-12-01 05:30,1,32.18,32.18,32.18,32.18,3
20081201|2008-12-01 09:30,1,31.9,31.9,31.06,31.18,759
20081201|2008-12-01 10:00,1,31.16,31.16,30.8,30.89,94
20081201|2008-12-01 10:30,1,30.88,31.08,30.85,31.02,142
20081201|2008-12-01 11:00,1,31.17,31.17,31.02,31.13,24
20081201|2008-12-01 11:30,1,31.08,31.08,31.08,31.08,4
20081201|2008-12-01 12:00,1,31.09,31.1,31.09,31.1,3
20081201|2008-12-01 12:30,1,31.05,31.07,31.05,31.06,14
20081201|2008-12-01 13:00,1,31.07,31.1,31.02,31.1,35
20081201|2008-12-01 18:00,2,31,31,30.87,30.87,4
20081201|2008-12-01 19:30,2,30.98,31.11,30.98,31.11,14
20081201|2008-12-02 03:30,2,31.14,31.14,31.12,31.12,2
20081201|2008-12-02 04:30,2,31.19,31.19,31.19,31.19,2
20081201|2008-12-02 09:30,2,31.49,31.5,30.8,30.8,192
20081201|2008-12-02 10:00,2,30.75,30.89,30.62,30.75,73
20081201|2008-12-02 10:30,2,30.75,30.87,30.72,30.81,38
20081201|2008-12-02 11:00,2,30.79,30.9,30.77,30.9,58
20081201|2008-12-02 11:30,2,30.93,30.94,30.85,30.85,28
20081201|2008-12-02 12:00,2,30.82,30.83,30.82,30.83,4
20081201|2008-12-02 12:30,2,30.82,30.82,30.65,30.7,51
20081201|2008-12-02 13:00,2,30.7,30.7,30.45,30.5,21
20081201|2008-12-03 03:00,3,30.65,30.65,30.65,30.65,1
20081201|2008-12-03 09:30,3,30.45,30.65,30.09,30.55,76
20081201|2008-12-03 10:00,3,30.68,30.74,30.67,30.67,50
20081201|2008-12-03 10:30,3,30.97,30.98,30.92,30.92,3
20081201|2008-12-03 11:00,3,30.67,30.67,30.67,30.67,1
20081201|2008-12-03 11:30,3,30.66,30.66,30.65,30.65,20
20081201|2008-12-03 12:00,3,30.62,30.62,30.52,30.52,18
20081201|2008-12-03 12:30,3,30.53,30.54,30.53,30.54,20
20081201|2008-12-03 13:00,3,30.53,30.57,30.5,30.5,27
20081201|2008-12-03 21:00,4,30.3,30.3,30.3,30.3,1
20081201|2008-12-03 22:30,4,30.2,30.2,30.2,30.2,1
20081201|2008-12-04 01:30,4,30,30,30,30,1
20081201|2008-12-04 03:00,4,29.98,29.98,29.98,29.98,4
20081201|2008-12-04 09:30,4,30.02,30.02,29.72,29.72,13
20081201|2008-12-04 10:00,4,29.83,29.84,29.66,29.82,45
20081201|2008-12-04 10:30,4,29.88,29.9,29.77,29.8,23
20081201|2008-12-04 11:00,4,29.8,29.8,29.43,29.43,39
20081201|2008-12-04 11:30,4,29.15,29.26,29.15,29.26,15
20081201|2008-12-04 12:00,4,29.1,29.26,29.1,29.26,100
20081201|2008-12-04 12:30,4,29.29,29.36,29.28,29.28,17
20081201|2008-12-04 13:00,4,29.24,29.24,29.16,29.16,7
20081201|2008-12-04 19:00,5,28.97,28.97,28.97,28.97,1
20081201|2008-12-05 00:30,5,28.85,28.85,28.84,28.84,2
20081201|2008-12-05 09:30,5,28.77,28.77,28.46,28.46,60
20081201|2008-12-05 10:00,5,28.43,28.48,28.4,28.4,66
20081201|2008-12-05 10:30,5,28.27,28.27,28.26,28.27,60
20081201|2008-12-05 11:00,5,28.3,28.32,28.27,28.28,74
20081201|2008-12-05 11:30,5,28.22,28.22,27.95,27.95,5
20081201|2008-12-05 12:00,5,27.97,28.09,27.9,27.9,345
20081201|2008-12-05 12:30,5,27.94,28.25,27.93,28.25,112
20081201|2008-12-05 13:00,5,28.11,28.11,28.1,28.1,15
20081201|2008-12-08 00:00,8,29.13,29.14,29.13,29.14,4
20081201|2008-12-08 01:00,8,29.29,29.29,29.29,29.29,1
20081201|2008-12-08 09:30,8,29.31,29.75,29.24,29.75,271
20081201|2008-12-08 10:00,8,29.68,29.73,29.54,29.55,179
20081201|2008-12-08 10:30,8,29.54,29.62,29.5,29.5,48
20081201|2008-12-08 11:00,8,29.5,29.54,29.5,29.52,7
20081201|2008-12-08 11:30,8,29.74,29.75,29.56,29.56,45
20081201|2008-12-08 12:00,8,29.58,29.58,29.53,29.56,18
20081201|2008-12-08 12:30,8,29.53,29.53,29.4,29.4,51
20081201|2008-12-08 13:00,8,29.62,29.62,29.57,29.6,61
20081201|2008-12-09 09:30,9,29.53,30.21,29.53,30.09,184
20081201|2008-12-09 10:00,9,30.08,30.08,29.65,29.66,173
20081201|2008-12-09 10:30,9,29.65,29.77,29.64,29.74,93
20081201|2008-12-09 11:00,9,29.72,30.2,29.71,30.1,56
20081201|2008-12-09 11:30,9,30.07,30.07,30.01,30.01,23
20081201|2008-12-09 12:00,9,30,30,30,30,1
20081201|2008-12-09 12:30,9,29.91,29.93,29.87,29.87,22
20081201|2008-12-09 13:00,9,29.65,29.79,29.65,29.75,58
20081201|2008-12-10 09:30,10,30.54,30.54,30.11,30.12,15
20081201|2008-12-10 10:00,10,30.06,30.1,30.01,30.1,22
20081201|2008-12-10 10:30,10,30.44,30.49,30.44,30.49,3
20081201|2008-12-10 11:00,10,30.53,30.53,30.53,30.53,6
20081201|2008-12-10 12:00,10,30.78,30.78,30.78,30.78,6
20081201|2008-12-10 12:30,10,30.71,30.71,30.56,30.56,24
20081201|2008-12-11 09:30,11,31.08,31.6,31.07,31.6,111
20081201|2008-12-11 10:00,11,31.46,31.47,31.46,31.47,10
20081201|2008-12-11 10:30,11,31.44,31.44,31.44,31.44,7
20081201|2008-12-11 11:00,11,31.6,31.6,31.6,31.6,3
20081201|2008-12-11 11:30,11,31.64,31.64,31.64,31.64,1
20081201|2008-12-11 12:30,11,31.59,31.59,31.59,31.59,1
20081201|2008-12-12 09:30,12,30.04,30.04,30.02,30.03,80
20081201|2008-12-12 10:00,12,30.05,30.05,30.05,30.05,5
20081201|2008-12-12 10:30,12,30.26,30.26,30.26,30.26,5
20081201|2008-12-12 11:30,12,31,31,30.96,30.96,20
20090101|2008-05-04 20:00,5,58.99,59.22,58.99,59.22,0
20090101|2008-05-05 12:30,5,58.76,58.76,58.76,58.76,0
20090101|2008-05-05 13:30,5,58.73,58.73,58.73,58.73,0
20090101|2008-05-06 09:30,6,60.19,60.26,60.19,60.26,0
20090101|2008-05-06 10:00,6,60.43,60.43,60.41,60.41,0
20090101|2008-05-06 10:30,6,60.44,60.54,60.44,60.54,0
20090101|2008-05-06 11:00,6,60.1,60.25,60.1,60.25,0
20090101|2008-05-06 11:30,6,60.25,60.25,60.25,60.25,0
20090101|2008-05-06 13:30,6,59.2,59.2,59.2,59.2,0
20090101|2008-05-07 13:30,7,60.66,60.66,60.66,60.66,0
20090101|2008-05-08 09:30,8,60.8,60.8,60.8,60.8,0
20090101|2008-05-08 10:30,8,60.84,60.84,60.84,60.84,0
20090101|2008-05-08 13:30,8,61.09,61.09,61.09,61.09,0
20090101|2008-05-09 09:30,9,63,63.02,62.95,63.02,0
20090101|2008-05-09 11:30,9,63.21,63.21,63.21,63.21,0
20090101|2008-05-09 12:00,9,63.32,63.32,63.32,63.32,0
20090101|2008-05-09 13:30,9,63.59,63.59,63.59,63.59,0
20090101|2008-05-12 11:00,12,63.17,63.17,63.17,63.17,0
20090101|2008-05-12 13:30,12,62.92,62.92,62.92,62.92,0
20090101|2008-05-13 13:30,13,63.85,63.85,63.85,63.85,0
20090101|2008-05-14 11:30,14,63.3,63.3,63.13,63.17,0
20090101|2008-05-14 12:00,14,63.14,63.15,63.09,63.09,0
20090101|2008-05-14 13:30,14,63.27,63.27,63.27,63.27,0
20090101|2008-05-15 11:00,15,61.89,61.89,61.89,61.89,0
20090101|2008-05-15 11:30,15,61.7,61.7,61.7,61.7,0
20090101|2008-05-15 13:30,15,61.88,61.88,61.88,61.88,0
20090101|2008-05-16 13:30,16,63.67,63.67,63.67,63.67,0
20090101|2008-05-19 13:30,19,62.08,62.08,62.08,62.08,0
20090101|2008-05-20 12:00,20,63.66,63.68,63.5,63.5,0
20090101|2008-05-20 12:30,20,63.4,63.4,63,63,0
20090101|2008-05-20 13:30,20,62.89,62.89,62.89,62.89,0
20090101|2008-05-21 10:00,21,63.85,63.86,63.84,63.86,0
20090101|2008-05-21 10:30,21,63.97,63.97,63.97,63.97,0
20090101|2008-05-21 13:30,21,65.1,65.1,65.1,65.1,0
20090101|2008-05-22 10:30,22,64.43,64.43,64.43,64.43,0
20090101|2008-05-22 13:30,22,63.64,63.64,63.64,63.64,0
20090101|2008-05-23 13:00,23,65.22,65.53,65.22,65.53,0
20090101|2008-05-23 13:30,23,65.38,65.38,65.38,65.38,0
20090101|2008-05-27 09:30,27,65.25,65.25,65.25,65.25,0
20090101|2008-05-27 10:00,27,65.12,65.2,65.09,65.13,0
20090101|2008-05-27 13:00,27,64.06,64.15,64.06,64.15,0
20090101|2008-05-27 13:30,27,64.1,64.1,64.1,64.1,0
20090101|2008-05-28 11:00,28,64.21,64.21,64.21,64.21,0
20090101|2008-05-28 12:00,28,64.87,64.87,64.48,64.49,0
20090101|2008-05-28 13:00,28,64.35,64.4,64.35,64.4,0
20090101|2008-05-28 13:30,28,64.54,64.54,64.54,64.54,0
20090101|2008-05-29 10:30,29,62.63,62.63,62.63,62.63,0
20090101|2008-05-29 13:00,29,62.62,62.65,62.35,62.42,0
20090101|2008-05-29 13:30,29,62.21,62.21,62.21,62.21,0
20090101|2008-05-30 05:00,30,61.5,61.5,61.5,61.5,0
20090101|2008-05-30 11:00,30,62.81,62.81,62.81,62.81,0
20090101|2008-05-30 12:00,30,62.92,62.92,62.92,62.92,0
20090101|2008-05-30 13:30,30,63.24,63.24,63.24,63.24,0
20090101|2008-06-02 09:30,2,63.62,63.62,63.45,63.52,1
20090101|2008-06-02 13:30,2,63.68,63.68,63.68,63.68,0
20090101|2008-06-03 09:30,3,63.28,63.28,63.28,63.28,0
20090101|2008-06-03 10:30,3,63.7,63.7,63.7,63.7,0
20090101|2008-06-03 12:00,3,63.6,63.6,63.6,63.6,0
20090101|2008-06-03 12:30,3,63.31,63.31,63.31,63.31,0
20090101|2008-06-03 13:30,3,63.03,63.03,63.03,63.03,0
20090101|2008-06-04 09:30,4,62.75,62.8,62.1,62.49,0
20090101|2008-06-04 10:00,4,62.39,62.46,62.28,62.46,0
20090101|2008-06-04 13:00,4,62.47,62.5,62.47,62.5,1
20090101|2008-06-04 13:30,4,62.49,62.49,62.49,62.49,0
20090101|2008-06-04 22:00,5,62.73,62.73,62.73,62.73,0
20090101|2008-06-05 05:00,5,63.48,63.48,63.48,63.48,0
20090101|2008-06-05 11:30,5,64.39,64.39,64.39,64.39,0
20090101|2008-06-05 12:00,5,64.33,64.33,64.33,64.33,0
20090101|2008-06-05 13:00,5,64.71,64.71,64.71,64.71,0
20090101|2008-06-05 13:30,5,64.7,64.7,64.7,64.7,0
20090101|2008-06-06 09:30,6,66.58,66.9,66.57,66.82,0
20090101|2008-06-06 10:30,6,66.74,66.74,66.74,66.74,0
20090101|2008-06-06 11:00,6,66.73,66.73,66.1,66.63,0
20090101|2008-06-06 11:30,6,66.68,66.68,66.57,66.57,0
20090101|2008-06-06 12:00,6,66.8,67.02,66.59,66.99,2
20090101|2008-06-06 12:30,6,66.96,66.96,66.95,66.95,0
20090101|2008-06-06 13:00,6,66.48,66.48,66.48,66.48,0
20090101|2008-06-06 13:30,6,66.42,66.42,66.42,66.42,0
20090101|2008-06-09 13:00,9,66.52,66.54,66.49,66.49,0
20090101|2008-06-09 13:30,9,66.42,66.42,66.42,66.42,0
20090101|2008-06-10 09:30,10,66.5,66.79,66.5,66.79,0
20090101|2008-06-10 10:00,10,65.33,65.33,65.09,65.09,0
20090101|2008-06-10 10:30,10,65.1,65.1,65.1,65.1,0
20090101|2008-06-10 11:30,10,64.74,65.25,64.74,65.25,0
20090101|2008-06-10 12:00,10,65.31,65.31,64.7,64.7,0
20090101|2008-06-10 12:30,10,64.9,64.99,64.83,64.96,0
20090101|2008-06-10 13:00,10,64.99,64.99,64.79,64.79,0
20090101|2008-06-10 13:30,10,64.81,64.81,64.81,64.81,0
20090101|2008-06-10 23:30,11,65.4,65.4,65.4,65.4,0
20090101|2008-06-11 09:30,11,66.46,66.46,66.09,66.11,0
20090101|2008-06-11 10:00,11,66.58,66.67,66.58,66.67,0
20090101|2008-06-11 10:30,11,67.06,67.3,67.06,67.22,0
20090101|2008-06-11 11:00,11,67.21,67.26,67.2,67.24,0
20090101|2008-06-11 13:30,11,67.09,67.09,67.09,67.09,0
20090101|2008-06-12 09:30,12,66.09,66.31,66.09,66.31,0
20090101|2008-06-12 10:00,12,66.29,66.76,66.29,66.76,0
20090101|2008-06-12 10:30,12,66.67,67.41,66.55,67.41,0
20090101|2008-06-12 11:00,12,67.35,67.52,67.35,67.52,0
20090101|2008-06-12 11:30,12,67.72,67.72,67.72,67.72,0
20090101|2008-06-12 12:00,12,67.67,67.75,67.67,67.75,0
20090101|2008-06-12 12:30,12,67.84,67.84,67.84,67.84,0
20090101|2008-06-12 13:30,12,68.31,68.31,68.31,68.31,0
20090101|2008-06-13 10:00,13,67.72,67.87,67.72,67.87,0
20090101|2008-06-13 11:00,13,68.12,68.12,68.12,68.12,0
20090101|2008-06-13 11:30,13,67.88,68.18,67.88,68.18,0
20090101|2008-06-13 12:00,13,68.08,68.39,68.08,68.31,0
20090101|2008-06-13 12:30,13,68.11,68.25,68.11,68.25,0
20090101|2008-06-13 13:00,13,68.17,68.17,68.17,68.17,0
20090101|2008-06-13 13:30,13,68.27,68.27,68.27,68.27,0
20090101|2008-06-15 21:30,16,69.28,69.28,69.28,69.28,0
20090101|2008-06-16 09:30,16,69.61,69.61,69.61,69.61,0
20090101|2008-06-16 13:30,16,67.78,67.78,67.78,67.78,0
20090101|2008-06-17 09:30,17,67.77,67.8,67.31,67.31,0
20090101|2008-06-17 10:00,17,67.33,67.6,67.09,67.6,0
20090101|2008-06-17 10:30,17,67.59,67.77,67.55,67.68,0
20090101|2008-06-17 11:00,17,67.89,68.22,67.86,68.1,0
20090101|2008-06-17 11:30,17,68.17,68.2,67.83,67.83,0
20090101|2008-06-17 12:00,17,67.83,68.05,67.83,68.05,0
20090101|2008-06-17 12:30,17,68.1,68.12,67.87,67.92,0
20090101|2008-06-17 13:00,17,67.98,67.99,67.88,67.88,0
20090101|2008-06-17 13:30,17,67.96,67.96,67.96,67.96,0
20090101|2008-06-18 02:30,18,68.35,68.35,68.35,68.35,0
20090101|2008-06-18 09:30,18,67.85,67.85,66.67,66.67,0
20090101|2008-06-18 10:00,18,67.32,67.35,66.94,66.94,0
20090101|2008-06-18 11:00,18,67.1,67.21,67.09,67.21,0
20090101|2008-06-18 12:00,18,67.39,67.44,67.38,67.43,0
20090101|2008-06-18 13:00,18,67.61,67.61,67.54,67.54,0
20090101|2008-06-18 13:30,18,67.63,67.63,67.63,67.63,0
20090101|2008-06-19 09:30,19,66.87,66.89,66.87,66.89,0
20090101|2008-06-19 10:00,19,66.64,66.64,66.56,66.56,0
20090101|2008-06-19 10:30,19,66.62,66.91,66.45,66.82,0
20090101|2008-06-19 11:00,19,66.68,66.68,66.5,66.5,0
20090101|2008-06-19 13:30,19,66.27,66.27,66.27,66.27,0
20090101|2008-06-20 10:00,20,66.37,66.42,66.37,66.39,0
20090101|2008-06-20 10:30,20,66.23,66.65,66.23,66.53,0
20090101|2008-06-20 12:30,20,66.1,66.1,66.1,66.1,0
20090101|2008-06-20 13:30,20,66.05,66.05,66.05,66.05,0
20090101|2008-06-23 10:00,23,65.03,65.03,65.03,65.03,0
20090101|2008-06-23 10:30,23,65.33,65.33,65.33,65.33,0
20090101|2008-06-23 12:30,23,65.26,65.26,65.25,65.25,0
20090101|2008-06-23 13:30,23,65.43,65.43,65.43,65.43,0
20090101|2008-06-24 09:30,24,65.53,65.88,65.53,65.8,0
20090101|2008-06-24 10:00,24,65.59,65.6,65.59,65.6,0
20090101|2008-06-24 11:00,24,65.06,65.46,65.06,65.46,0
20090101|2008-06-24 11:30,24,65.41,65.41,65.33,65.35,0
20090101|2008-06-24 12:00,24,65.43,65.45,65.43,65.45,0
20090101|2008-06-24 12:30,24,65.55,65.55,65.55,65.55,0
20090101|2008-06-24 13:00,24,65.34,65.34,65.34,65.34,0
20090101|2008-06-24 13:30,24,65.3,65.3,65.3,65.3,0
20090101|2008-06-25 05:30,25,65.69,65.69,65.69,65.69,0
20090101|2008-06-25 09:30,25,65.53,65.53,64.62,64.75,0
20090101|2008-06-25 10:00,25,64.8,64.8,63.96,64.08,0
20090101|2008-06-25 10:30,25,64.09,64.33,63.95,64.24,0
20090101|2008-06-25 11:00,25,64.31,64.71,64.31,64.7,0
20090101|2008-06-25 12:00,25,64.84,65.2,64.84,64.99,0
20090101|2008-06-25 13:30,25,66.43,66.43,66.43,66.43,0
20090101|2008-06-26 09:30,26,66.7,67.99,66.7,67.64,0
20090101|2008-06-26 10:00,26,67.63,67.98,67.59,67.98,0
20090101|2008-06-26 10:30,26,67.5,67.7,67.5,67.7,0
20090101|2008-06-26 11:00,26,67.68,67.71,67.68,67.68,0
20090101|2008-06-26 11:30,26,67.81,67.81,67.75,67.75,0
20090101|2008-06-26 12:00,26,67.79,67.83,67.78,67.78,0
20090101|2008-06-26 13:30,26,67.9,67.9,67.9,67.9,0
20090101|2008-06-27 09:30,27,68.1,68.15,67.94,67.94,0
20090101|2008-06-27 10:30,27,67.84,67.84,67.74,67.76,0
20090101|2008-06-27 11:00,27,67.82,67.82,67.82,67.82,0
20090101|2008-06-27 12:30,27,68.17,68.19,67.93,67.93,0
20090101|2008-06-27 13:00,27,67.42,67.45,67.42,67.42,0
20090101|2008-06-27 13:30,27,67.78,67.78,67.78,67.78,0
20090101|2008-06-30 09:30,30,68.28,68.28,67.36,67.36,0
20090101|2008-06-30 10:30,30,66.72,67.68,66.72,67.4,0
20090101|2008-06-30 11:00,30,67.4,67.4,67.4,67.4,0
20090101|2008-06-30 11:30,30,67.5,67.5,67.5,67.5,0
20090101|2008-06-30 12:30,30,67.51,67.59,67.51,67.59,0
20090101|2008-06-30 13:00,30,67.35,67.87,67.3,67.87,0
20090101|2008-06-30 13:30,30,68.2,68.2,68.2,68.2,0
20090101|2008-07-01 09:30,1,68.37,68.59,67.87,67.87,0
20090101|2008-07-01 10:00,1,68.36,68.87,68.36,68.75,0
20090101|2008-07-01 10:30,1,68.74,68.75,68.65,68.75,0
20090101|2008-07-01 11:00,1,68.69,68.69,68.69,68.69,0
20090101|2008-07-01 11:30,1,68.75,68.75,68.67,68.67,0
20090101|2008-07-01 12:00,1,68.53,68.53,68.53,68.53,0
20090101|2008-07-01 12:30,1,68.67,68.8,68.29,68.29,0
20090101|2008-07-01 13:00,1,68.21,68.8,68.21,68.8,0
20090101|2008-07-01 13:30,1,68.83,68.83,68.83,68.83,0
20090101|2008-07-02 09:30,2,68.54,68.63,68.24,68.49,0
20090101|2008-07-02 10:30,2,69.19,69.19,69.19,69.19,0
20090101|2008-07-02 11:00,2,69.14,69.16,69,69.09,0
20090101|2008-07-02 11:30,2,69.02,69.02,69.02,69.02,0
20090101|2008-07-02 12:00,2,69.25,69.27,69.25,69.27,0
20090101|2008-07-02 13:00,2,69.4,69.4,69.4,69.4,0
20090101|2008-07-02 13:30,2,69.9,69.9,69.9,69.9,0
20090101|2008-07-03 09:30,3,69.14,69.14,69.14,69.14,0
20090101|2008-07-03 10:00,3,69.1,69.21,69.1,69.21,0
20090101|2008-07-03 10:30,3,69.23,69.48,69.23,69.26,0
20090101|2008-07-03 11:00,3,69.31,69.33,69.31,69.33,0
20090101|2008-07-03 11:30,3,69.2,69.2,69.04,69.04,0
20090101|2008-07-03 12:00,3,69.28,69.28,69.27,69.27,0
20090101|2008-07-03 12:30,3,69.35,69.75,69.27,69.48,0
20090101|2008-07-03 13:00,3,69.83,69.83,69.83,69.83,0
20090101|2008-07-03 13:30,3,69.43,69.43,69.43,69.43,0
20090101|2008-07-04 13:30,4,69.43,69.43,69.43,69.43,0
20090101|2008-07-06 21:30,7,68.25,68.25,68.25,68.25,0
20090101|2008-07-06 22:30,7,68.12,68.12,68.12,68.12,0
20090101|2008-07-07 09:30,7,67.41,67.41,67.05,67.1,0
20090101|2008-07-07 10:00,7,67.18,67.18,67.18,67.18,0
20090101|2008-07-07 13:00,7,66.93,66.93,66.93,66.93,0
20090101|2008-07-07 13:30,7,66.94,66.94,66.94,66.94,0
20090101|2008-07-07 18:30,8,67.13,67.13,67.13,67.13,0
20090101|2008-07-08 05:30,8,66.1,66.1,66.1,66.1,0
20090101|2008-07-08 09:30,8,64.95,64.95,64.95,64.95,1
20090101|2008-07-08 10:00,8,65,65.01,64.93,65,0
20090101|2008-07-08 10:30,8,65.34,65.35,65.3,65.3,0
20090101|2008-07-08 11:00,8,65.3,65.3,65.13,65.14,0
20090101|2008-07-08 12:00,8,65.35,65.35,65.35,65.35,0
20090101|2008-07-08 12:30,8,65.82,65.85,65.82,65.85,0
20090101|2008-07-08 13:30,8,65.43,65.43,65.43,65.43,0
20090101|2008-07-08 20:30,9,66.37,66.37,66.37,66.37,0
20090101|2008-07-09 03:00,9,66.32,66.32,66.32,66.32,0
20090101|2008-07-09 09:30,9,67,67,65.69,65.86,0
20090101|2008-07-09 10:00,9,65.68,65.68,65.68,65.68,0
20090101|2008-07-09 10:30,9,65.43,65.43,65.43,65.43,0
20090101|2008-07-09 11:00,9,65.6,65.6,65.6,65.6,0
20090101|2008-07-09 11:30,9,65.46,65.55,65.46,65.51,0
20090101|2008-07-09 12:30,9,65.58,65.75,65.5,65.75,0
20090101|2008-07-09 13:00,9,65.72,65.72,65.56,65.67,0
20090101|2008-07-09 13:30,9,65.81,65.81,65.81,65.81,0
20090101|2008-07-10 10:00,10,66.07,66.07,65.94,65.94,0
20090101|2008-07-10 10:30,10,66.08,66.08,66,66.02,0
20090101|2008-07-10 11:00,10,66.01,66.04,65.99,65.99,0
20090101|2008-07-10 11:30,10,65.99,66.21,65.99,66.12,0
20090101|2008-07-10 12:00,10,66.11,66.15,66.05,66.15,0
20090101|2008-07-10 12:30,10,66.4,66.42,66.29,66.32,0
20090101|2008-07-10 13:00,10,66.32,66.46,66.32,66.46,0
20090101|2008-07-10 13:30,10,66.48,66.48,66.48,66.48,0
20090101|2008-07-10 18:00,11,67.1,67.1,66.87,66.87,0
20090101|2008-07-11 02:00,11,67.29,67.29,67.29,67.29,0
20090101|2008-07-11 02:30,11,66.9,66.9,66.9,66.9,0
20090101|2008-07-11 04:00,11,67.3,67.3,67.3,67.3,0
20090101|2008-07-11 09:30,11,66.9,66.9,66.9,66.9,0
20090101|2008-07-11 10:00,11,66.5,66.74,66.5,66.74,0
20090101|2008-07-11 10:30,11,66.11,66.14,66.11,66.14,0
20090101|2008-07-11 11:00,11,66.1,66.1,66.1,66.1,0
20090101|2008-07-11 13:00,11,66.74,66.74,66.37,66.5,0
20090101|2008-07-11 13:30,11,66.51,66.51,66.51,66.51,0
20090101|2008-07-13 20:00,14,65.72,65.72,65.72,65.72,0
20090101|2008-07-14 09:30,14,65.8,65.85,65.8,65.85,0
20090101|2008-07-14 10:00,14,65.76,65.93,65.7,65.71,0
20090101|2008-07-14 10:30,14,65.68,65.68,65.68,65.68,0
20090101|2008-07-14 11:00,14,65.86,66,65.86,65.88,0
20090101|2008-07-14 11:30,14,65.65,65.65,65.65,65.65,0
20090101|2008-07-14 12:00,14,65.92,65.92,65.92,65.92,0
20090101|2008-07-14 12:30,14,65.84,65.93,65.69,65.92,0
20090101|2008-07-14 13:00,14,65.84,65.85,65.7,65.79,0
20090101|2008-07-14 13:30,14,65.7,65.7,65.7,65.7,0
20090101|2008-07-15 02:30,15,65.71,65.71,65.7,65.7,0
20090101|2008-07-15 05:00,15,66,66,65.98,65.98,0
20090101|2008-07-15 09:30,15,65.88,65.88,65.88,65.88,0
20090101|2008-07-15 10:00,15,65.14,65.14,64.14,64.15,0
20090101|2008-07-15 10:30,15,64.79,64.93,64.79,64.86,0
20090101|2008-07-15 11:00,15,64.96,64.96,64.82,64.82,0
20090101|2008-07-15 11:30,15,64.85,64.85,64.85,64.85,0
20090101|2008-07-15 12:00,15,64.86,64.86,64.79,64.86,0
20090101|2008-07-15 13:00,15,64.72,64.72,64.72,64.72,0
20090101|2008-07-15 13:30,15,64.94,64.94,64.94,64.94,0
20090101|2008-07-16 01:00,16,65.44,65.44,65.44,65.44,0
20090101|2008-07-16 02:00,16,65.63,65.63,65.63,65.63,0
20090101|2008-07-16 02:30,16,65.63,65.63,65.5,65.5,0
20090101|2008-07-16 03:00,16,65.4,65.4,65.25,65.25,0
20090101|2008-07-16 05:30,16,64.65,64.65,64.49,64.49,0
20090101|2008-07-16 09:30,16,64.74,64.94,63.89,64.33,0
20090101|2008-07-16 10:00,16,64.34,64.34,64.17,64.17,0
20090101|2008-07-16 10:30,16,64.73,64.73,64.73,64.73,0
20090101|2008-07-16 11:00,16,64.75,64.94,64.75,64.87,0
20090101|2008-07-16 11:30,16,64.99,65.3,64.99,65.16,0
20090101|2008-07-16 12:00,16,65.2,65.75,65.2,65.48,0
20090101|2008-07-16 12:30,16,65.73,65.73,65.64,65.64,0
20090101|2008-07-16 13:30,16,66.03,66.03,66.03,66.03,0
20090101|2008-07-17 09:30,17,66.07,66.07,65.4,65.59,0
20090101|2008-07-17 10:00,17,65.27,65.27,65.27,65.27,0
20090101|2008-07-17 10:30,17,65.17,65.17,64.5,64.5,0
20090101|2008-07-17 11:00,17,64.43,64.43,64.43,64.43,0
20090101|2008-07-17 13:00,17,65.16,65.16,65.16,65.16,0
20090101|2008-07-17 13:30,17,65.37,65.37,65.37,65.37,0
20090101|2008-07-17 18:00,18,65,65,65,65,0
20090101|2008-07-18 09:30,18,65.09,65.27,65.07,65.07,0
20090101|2008-07-18 10:00,18,65.07,65.07,64.88,64.97,0
20090101|2008-07-18 10:30,18,65.1,65.13,65.1,65.13,0
20090101|2008-07-18 11:00,18,65.01,65.01,65.01,65.01,0
20090101|2008-07-18 11:30,18,64.87,64.87,64.87,64.87,0
20090101|2008-07-18 12:00,18,64.7,64.7,64.7,64.7,0
20090101|2008-07-18 12:30,18,64.4,64.4,63.94,63.94,0
20090101|2008-07-18 13:30,18,63.99,63.99,63.99,63.99,0
20090101|2008-07-20 19:00,21,63.3,63.3,63.3,63.3,0
20090101|2008-07-21 04:00,21,63.29,63.29,63.29,63.29,0
20090101|2008-07-21 09:30,21,63.01,63.14,62.39,62.39,0
20090101|2008-07-21 10:00,21,62.39,62.68,62.34,62.51,0
20090101|2008-07-21 10:30,21,62.45,62.65,62.45,62.53,0
20090101|2008-07-21 11:30,21,62.33,62.4,62.32,62.4,0
20090101|2008-07-21 12:00,21,62.53,62.57,62.39,62.44,0
20090101|2008-07-21 12:30,21,62.57,62.57,62.33,62.33,0
20090101|2008-07-21 13:00,21,62.33,62.39,61.7,61.7,0
20090101|2008-07-21 13:30,21,61.72,61.72,61.72,61.72,0
20090101|2008-07-21 20:00,22,61.95,61.95,61.95,61.95,0
20090101|2008-07-22 03:00,22,62.66,62.66,62.66,62.66,0
20090101|2008-07-22 09:30,22,61.5,61.5,60.6,61.33,0
20090101|2008-07-22 10:30,22,60.94,61.27,60.77,61.25,0
20090101|2008-07-22 11:00,22,61.27,61.49,61.21,61.49,0
20090101|2008-07-22 11:30,22,61.45,61.45,61.45,61.45,0
20090101|2008-07-22 12:00,22,61.44,61.67,61.36,61.55,0
20090101|2008-07-22 12:30,22,61.66,61.97,61.63,61.97,1
20090101|2008-07-22 13:00,22,62.03,62.03,61.83,62,0
20090101|2008-07-22 13:30,22,61.99,61.99,61.99,61.99,0
20090101|2008-07-22 20:30,23,61.53,61.53,61.53,61.53,0
20090101|2008-07-22 21:30,23,61.27,61.27,61.27,61.27,0
20090101|2008-07-22 22:30,23,61.04,61.04,61.04,61.04,0
20090101|2008-07-22 23:00,23,61.03,61.03,61.03,61.03,0
20090101|2008-07-22 23:30,23,60.81,60.81,60.81,60.81,0
20090101|2008-07-23 03:30,23,60.7,60.7,60.58,60.58,0
20090101|2008-07-23 04:00,23,60.54,60.66,60.54,60.66,0
20090101|2008-07-23 09:30,23,60,60.64,60,60.45,0
20090101|2008-07-23 10:00,23,60.48,60.66,60.48,60.66,0
20090101|2008-07-23 10:30,23,60.75,60.79,60.63,60.72,0
20090101|2008-07-23 11:00,23,60.98,61.31,60.98,61.06,0
20090101|2008-07-23 11:30,23,60.83,61.15,60.83,61.15,0
20090101|2008-07-23 12:00,23,61,61.05,60.87,60.87,0
20090101|2008-07-23 12:30,23,60.94,61.36,60.82,60.88,0
20090101|2008-07-23 13:00,23,60.68,61.07,60.5,60.5,0
20090101|2008-07-23 13:30,23,60.32,60.32,60.32,60.32,0
20090101|2008-07-23 19:30,24,60.23,60.23,60.23,60.23,0
20090101|2008-07-24 00:30,24,60.83,60.83,60.27,60.27,0
20090101|2008-07-24 01:00,24,60.26,60.26,60.23,60.23,0
20090101|2008-07-24 02:00,24,60.48,60.48,60.48,60.48,0
20090101|2008-07-24 09:30,24,60.62,60.62,60.03,60.03,0
20090101|2008-07-24 10:00,24,60,60.15,59.85,60.06,0
20090101|2008-07-24 10:30,24,60,60.12,59.98,59.98,0
20090101|2008-07-24 11:00,24,59.89,60.05,59.85,59.85,0
20090101|2008-07-24 11:30,24,59.99,60.05,59.96,59.99,0
20090101|2008-07-24 12:00,24,60.1,60.29,60.1,60.29,0
20090101|2008-07-24 12:30,24,59.99,60.47,59.96,60.29,0
20090101|2008-07-24 13:00,24,60.37,60.37,60.37,60.37,0
20090101|2008-07-24 13:30,24,60.69,60.69,60.69,60.69,0
20090101|2008-07-24 18:00,25,60.45,60.45,60.45,60.45,0
20090101|2008-07-25 05:30,25,60.34,60.34,60.34,60.34,0
20090101|2008-07-25 09:30,25,60,60.31,59.83,60.25,2
20090101|2008-07-25 10:00,25,60.16,60.27,60.15,60.17,0
20090101|2008-07-25 10:30,25,60.32,60.41,60.3,60.4,1
20090101|2008-07-25 11:00,25,60.36,60.36,60.36,60.36,0
20090101|2008-07-25 12:00,25,60.34,60.44,60.3,60.4,0
20090101|2008-07-25 12:30,25,60.64,60.94,60.64,60.87,0
20090101|2008-07-25 13:00,25,60.86,60.86,60.83,60.83,0
20090101|2008-07-25 13:30,25,60.93,60.93,60.93,60.93,0
20090101|2008-07-27 18:00,28,61.5,61.5,61.5,61.5,0
20090101|2008-07-27 18:30,28,61.7,61.8,61.7,61.8,0
20090101|2008-07-27 19:00,28,61.46,61.46,61.46,61.46,0
20090101|2008-07-27 22:00,28,61.4,61.4,61.4,61.4,0
20090101|2008-07-28 01:30,28,61.4,61.4,61.4,61.4,0
20090101|2008-07-28 04:00,28,61.09,61.09,61.09,61.09,0
20090101|2008-07-28 04:30,28,60.89,60.92,60.76,60.78,0
20090101|2008-07-28 09:30,28,60.89,60.91,60.56,60.56,0
20090101|2008-07-28 10:00,28,60.69,60.69,60.51,60.67,0
20090101|2008-07-28 10:30,28,60.63,60.66,60.39,60.45,0
20090101|2008-07-28 11:00,28,60.26,60.44,60.21,60.44,0
20090101|2008-07-28 12:00,28,60.43,60.49,60.37,60.37,0
20090101|2008-07-28 12:30,28,60.4,60.6,60.4,60.6,0
20090101|2008-07-28 13:00,28,60.64,60.93,60.64,60.93,0
20090101|2008-07-28 13:30,28,61.08,61.08,61.08,61.08,0
20090101|2008-07-28 20:30,29,60.26,60.26,60.26,60.26,0
20090101|2008-07-28 21:00,29,60.26,60.26,60.26,60.26,0
20090101|2008-07-29 01:00,29,60.16,60.16,60.16,60.16,0
20090101|2008-07-29 01:30,29,60.01,60.01,60.01,60.01,0
20090101|2008-07-29 02:00,29,60.01,60.01,60.01,60.01,0
20090101|2008-07-29 02:30,29,59.95,59.95,59.95,59.95,0
20090101|2008-07-29 04:30,29,60,60,59.96,59.96,0
20090101|2008-07-29 05:30,29,60.01,60.01,60.01,60.01,0
20090101|2008-07-29 09:30,29,59.72,59.72,59.18,59.25,2
20090101|2008-07-29 10:00,29,59.12,59.46,59.1,59.46,0
20090101|2008-07-29 10:30,29,59.41,59.57,59.31,59.32,0
20090101|2008-07-29 11:00,29,59.35,59.58,59.35,59.55,0
20090101|2008-07-29 11:30,29,59.42,59.62,59.42,59.62,0
20090101|2008-07-29 12:00,29,59.59,59.65,59.59,59.65,0
20090101|2008-07-29 12:30,29,59.68,59.74,59.52,59.52,0
20090101|2008-07-29 13:00,29,59.54,59.75,59.54,59.75,0
20090101|2008-07-29 13:30,29,59.59,59.59,59.59,59.59,0
20090101|2008-07-29 20:00,30,59.59,59.59,59.59,59.59,0
20090101|2008-07-30 03:30,30,59.7,59.7,59.7,59.7,0
20090101|2008-07-30 09:30,30,59.47,59.47,58.84,59.07,4
20090101|2008-07-30 10:00,30,59.08,59.29,58.92,59.16,0
20090101|2008-07-30 10:30,30,59.2,59.22,59.15,59.17,0
20090101|2008-07-30 11:00,30,59.15,59.2,59.15,59.2,0
20090101|2008-07-30 11:30,30,59.13,59.3,59.07,59.18,0
20090101|2008-07-30 12:00,30,59.4,59.6,59.4,59.53,0
20090101|2008-07-30 12:30,30,59.57,59.7,59.52,59.68,2
20090101|2008-07-30 13:00,30,59.75,59.91,59.61,59.91,0
20090101|2008-07-30 13:30,30,59.98,59.98,59.98,59.98,0
20090101|2008-07-30 21:30,31,59.82,59.82,59.82,59.82,0
20090101|2008-07-31 02:00,31,59.94,59.94,59.94,59.94,0
20090101|2008-07-31 03:30,31,59.97,59.97,59.97,59.97,0
20090101|2008-07-31 05:30,31,59.83,59.83,59.83,59.83,0
20090101|2008-07-31 09:30,31,59.26,59.43,59.16,59.38,0
20090101|2008-07-31 10:00,31,59.49,59.55,59.49,59.55,0
20090101|2008-07-31 10:30,31,59.97,60.06,59.76,59.77,0
20090101|2008-07-31 12:00,31,59.9,59.9,59.9,59.9,0
20090101|2008-07-31 12:30,31,59.82,59.82,59.82,59.82,0
20090101|2008-07-31 13:00,31,59.67,59.73,59.67,59.73,0
20090101|2008-07-31 13:30,31,59.95,59.95,59.95,59.95,0
20090101|2008-07-31 18:00,1,59.65,59.65,59.65,59.65,0
20090101|2008-07-31 20:00,1,59.2,59.2,59.2,59.2,0
20090101|2008-08-01 04:00,1,59.11,59.11,59,59,0
20090101|2008-08-01 05:30,1,59.1,59.17,59.1,59.1,0
20090101|2008-08-01 09:30,1,59.54,59.83,59.07,59.21,0
20090101|2008-08-01 10:00,1,59.2,59.35,59.17,59.17,0
20090101|2008-08-01 10:30,1,58.89,58.93,58.5,58.5,0
20090101|2008-08-01 11:00,1,58.65,58.65,58.65,58.65,0
20090101|2008-08-01 11:30,1,58.53,58.55,58.14,58.23,0
20090101|2008-08-01 12:00,1,58.25,58.29,58.25,58.26,0
20090101|2008-08-01 12:30,1,58.37,58.37,58,58,2
20090101|2008-08-01 13:00,1,58.11,58.57,58.11,58.4,0
20090101|2008-08-01 13:30,1,58.3,58.3,58.3,58.3,0
20090101|2008-08-03 18:00,4,57.75,57.75,57.5,57.5,0
20090101|2008-08-03 21:00,4,57.25,57.25,57.25,57.25,0
20090101|2008-08-03 21:30,4,57.21,57.21,57.21,57.21,0
20090101|2008-08-04 05:30,4,57.33,57.37,57.33,57.37,0
20090101|2008-08-04 09:30,4,57.21,57.33,56.4,56.68,0
20090101|2008-08-04 10:00,4,56.8,56.8,56.5,56.5,0
20090101|2008-08-04 10:30,4,56.3,56.3,55.81,55.81,0
20090101|2008-08-04 11:00,4,55.84,55.87,55.8,55.8,0
20090101|2008-08-04 11:30,4,56.06,56.07,56.06,56.07,0
20090101|2008-08-04 12:00,4,55.99,56.02,55.99,56.02,0
20090101|2008-08-04 12:30,4,56,56,55.96,55.96,0
20090101|2008-08-04 13:30,4,55.8,55.8,55.8,55.8,0
20090101|2008-08-04 18:00,5,55.75,55.75,55.06,55.06,0
20090101|2008-08-04 18:30,5,55,55,55,55,0
20090101|2008-08-04 19:00,5,55.32,55.32,55.32,55.32,0
20090101|2008-08-04 19:30,5,55.27,55.27,55.25,55.25,0
20090101|2008-08-04 21:30,5,54.85,54.85,54.85,54.85,0
20090101|2008-08-04 22:30,5,54.76,54.76,54.76,54.76,0
20090101|2008-08-05 03:00,5,54.18,54.18,54.01,54.11,0
20090101|2008-08-05 03:30,5,54.05,54.05,54.05,54.05,0
20090101|2008-08-05 04:00,5,54.18,54.18,54.18,54.18,0
20090101|2008-08-05 04:30,5,54,54,53.9,53.9,0
20090101|2008-08-05 05:00,5,53.81,54.16,53.81,54.16,0
20090101|2008-08-05 05:30,5,54.17,54.41,54.17,54.22,0
20090101|2008-08-05 09:30,5,54.43,56.09,54.43,55.93,0
20090101|2008-08-05 10:00,5,55.76,55.76,55.32,55.37,0
20090101|2008-08-05 10:30,5,55.27,55.73,55.19,55.73,0
20090101|2008-08-05 11:00,5,55.71,55.94,55.54,55.94,0
20090101|2008-08-05 11:30,5,55.94,55.94,55.67,55.9,0
20090101|2008-08-05 12:00,5,55.82,55.88,55.57,55.79,0
20090101|2008-08-05 12:30,5,55.66,55.67,55.54,55.67,0
20090101|2008-08-05 13:00,5,55.59,55.6,54.9,54.9,0
20090101|2008-08-05 13:30,5,54.65,54.65,54.65,54.65,0
20090101|2008-08-05 20:00,6,54.78,54.81,54.78,54.81,0
20090101|2008-08-06 01:30,6,54.58,54.58,54.58,54.58,0
20090101|2008-08-06 02:30,6,54.69,54.69,54.69,54.69,0
20090101|2008-08-06 05:30,6,54.86,54.86,54.83,54.83,0
20090101|2008-08-06 09:30,6,54.99,55.01,54.77,54.77,2
20090101|2008-08-06 10:00,6,54.82,54.88,53.62,53.72,0
20090101|2008-08-06 10:30,6,53.73,53.73,52.16,53.05,0
20090101|2008-08-06 11:00,6,53.37,53.59,53.22,53.22,0
20090101|2008-08-06 11:30,6,53.37,53.89,53.28,53.84,0
20090101|2008-08-06 12:00,6,53.83,53.83,53.31,53.31,0
20090101|2008-08-06 12:30,6,53.22,53.28,53.11,53.2,0
20090101|2008-08-06 13:00,6,53.22,53.4,53.11,53.2,0
20090101|2008-08-06 13:30,6,53.09,53.09,53.09,53.09,0
20090101|2008-08-06 20:00,7,53.46,53.46,53.4,53.4,0
20090101|2008-08-06 20:30,7,53.54,53.54,53.54,53.54,0
20090101|2008-08-07 03:00,7,54.2,54.2,54.2,54.2,0
20090101|2008-08-07 04:30,7,54.05,54.05,54.05,54.05,0
20090101|2008-08-07 09:30,7,53.81,54.2,53.81,53.9,0
20090101|2008-08-07 10:00,7,54.13,54.51,54.13,54.48,0
20090101|2008-08-07 10:30,7,54.06,54.06,53.97,53.99,0
20090101|2008-08-07 11:00,7,54,54.14,53.99,54.05,0
20090101|2008-08-07 11:30,7,53.97,53.97,53.57,53.57,0
20090101|2008-08-07 12:00,7,53.68,53.7,53.68,53.7,0
20090101|2008-08-07 12:30,7,53.37,53.63,53.34,53.63,0
20090101|2008-08-07 13:00,7,53.61,53.78,53.54,53.65,0
20090101|2008-08-07 13:30,7,53.69,53.69,53.69,53.69,0
20090101|2008-08-08 02:00,8,53.4,53.4,53.4,53.4,0
20090101|2008-08-08 04:00,8,53.41,53.41,53.41,53.41,0
20090101|2008-08-08 04:30,8,53.25,53.25,53.25,53.25,0
20090101|2008-08-08 05:00,8,53.08,53.08,53.04,53.08,0
20090101|2008-08-08 09:30,8,52.94,52.94,51.96,52.48,0
20090101|2008-08-08 10:00,8,51.8,52,51.76,51.91,0
20090101|2008-08-08 10:30,8,51.92,52.08,51.7,51.7,0
20090101|2008-08-08 11:00,8,51.69,52.05,51.49,51.94,2
20090101|2008-08-08 11:30,8,51.86,52.08,51.86,52.08,1
20090101|2008-08-08 12:00,8,52.24,52.33,52.16,52.16,0
20090101|2008-08-08 12:30,8,52.4,52.41,52.25,52.3,0
20090101|2008-08-08 13:00,8,52.05,52.37,52.01,52.37,0
20090101|2008-08-08 13:30,8,52.03,52.03,52.03,52.03,0
20090101|2008-08-10 18:00,11,52.11,52.11,52.1,52.1,0
20090101|2008-08-10 18:30,11,52.25,52.25,52.25,52.25,0
20090101|2008-08-10 19:00,11,52.3,52.3,52.3,52.3,0
20090101|2008-08-10 20:00,11,51.77,51.77,51.77,51.77,0
20090101|2008-08-11 01:00,11,51.49,51.49,51.49,51.49,0
20090101|2008-08-11 01:30,11,51.49,51.49,51.49,51.49,0
20090101|2008-08-11 03:30,11,51.97,51.97,51.97,51.97,0
20090101|2008-08-11 09:30,11,52.03,52.75,52.03,52.55,0
20090101|2008-08-11 10:00,11,52.58,52.63,52.49,52.6,0
20090101|2008-08-11 10:30,11,52.53,52.55,52.35,52.45,0
20090101|2008-08-11 11:00,11,52.39,52.39,52.23,52.29,0
20090101|2008-08-11 11:30,11,52.05,52.05,51.78,51.8,1
20090101|2008-08-11 12:00,11,51.8,52.22,51.8,52.18,0
20090101|2008-08-11 12:30,11,51.94,52.39,51.86,52.31,0
20090101|2008-08-11 13:00,11,52.45,52.46,52.04,52.05,0
20090101|2008-08-11 13:30,11,51.99,51.99,51.99,51.99,0
20090101|2008-08-11 23:00,12,52.02,52.02,52.02,52.02,0
20090101|2008-08-12 00:30,12,52.02,52.02,52.02,52.02,0
20090101|2008-08-12 05:30,12,51.5,51.56,51.5,51.56,0
20090101|2008-08-12 09:30,12,51.56,52.44,51.56,51.83,0
20090101|2008-08-12 10:00,12,51.83,51.83,51.2,51.3,0
20090101|2008-08-12 10:30,12,51.16,51.59,51.16,51.56,0
20090101|2008-08-12 11:00,12,51.81,51.81,51.48,51.57,0
20090101|2008-08-12 11:30,12,51.61,51.61,51.58,51.6,0
20090101|2008-08-12 12:00,12,51.51,51.65,51.51,51.59,0
20090101|2008-08-12 12:30,12,51.55,51.7,51.49,51.49,0
20090101|2008-08-12 13:00,12,51.59,51.59,51.49,51.49,0
20090101|2008-08-12 13:30,12,51.32,51.32,51.32,51.32,0
20090101|2008-08-13 02:00,13,52.22,52.22,52.22,52.22,0
20090101|2008-08-13 03:30,13,52.09,52.09,52.09,52.09,0
20090101|2008-08-13 04:00,13,52.18,52.18,51.93,51.93,0
20090101|2008-08-13 09:30,13,51.91,52.69,51.83,52.43,0
20090101|2008-08-13 10:00,13,52.43,52.97,52.43,52.73,0
20090101|2008-08-13 10:30,13,52.76,53.28,52.75,53.1,0
20090101|2008-08-13 11:00,13,53.05,53.6,53.05,53.6,0
20090101|2008-08-13 11:30,13,53.54,53.54,53.54,53.54,0
20090101|2008-08-13 13:30,13,53.82,53.82,53.82,53.82,0
20090101|2008-08-13 18:30,14,54.37,54.37,54.37,54.37,0
20090101|2008-08-13 22:00,14,54.1,54.1,54.08,54.1,0
20090101|2008-08-14 00:30,14,54.12,54.12,53.86,53.86,0
20090101|2008-08-14 03:30,14,53.6,53.6,53.6,53.6,0
20090101|2008-08-14 04:00,14,53.6,53.6,53.6,53.6,0
20090101|2008-08-14 09:30,14,53.66,53.66,53.02,53.28,0
20090101|2008-08-14 10:00,14,53.22,53.22,52.69,53.16,0
20090101|2008-08-14 10:30,14,53.09,53.11,52.73,52.77,0
20090101|2008-08-14 11:00,14,52.76,52.92,52.25,52.25,0
20090101|2008-08-14 11:30,14,52.15,52.52,52.06,52.52,0
20090101|2008-08-14 12:00,14,52.51,52.73,52.45,52.45,0
20090101|2008-08-14 12:30,14,52.93,53.47,52.71,53.25,0
20090101|2008-08-14 13:00,14,53.42,53.42,53.16,53.22,0
20090101|2008-08-14 13:30,14,53.44,53.44,53.44,53.44,0
20090101|2008-08-15 09:30,15,51.5,51.83,51.39,51.54,0
20090101|2008-08-15 10:00,15,51.66,51.73,51.13,51.18,1
20090101|2008-08-15 10:30,15,50.96,51.57,50.96,51.46,0
20090101|2008-08-15 11:00,15,51.61,51.61,51.34,51.36,0
20090101|2008-08-15 11:30,15,51.14,51.21,51.14,51.21,0
20090101|2008-08-15 12:00,15,51.1,51.41,51.1,51.35,0
20090101|2008-08-15 12:30,15,51.27,51.3,51.25,51.25,0
20090101|2008-08-15 13:00,15,51.14,51.41,51.09,51.35,0
20090101|2008-08-15 13:30,15,51.36,51.36,51.36,51.36,0
20090101|2008-08-17 18:30,18,52.36,52.36,52.36,52.36,0
20090101|2008-08-17 21:00,18,52.25,52.25,52.25,52.25,0
20090101|2008-08-18 00:00,18,52.24,52.24,52.2,52.2,0
20090101|2008-08-18 00:30,18,52.22,52.3,52.22,52.3,0
20090101|2008-08-18 01:30,18,52.4,52.4,52.4,52.4,0
20090101|2008-08-18 09:30,18,52.22,52.6,52.18,52.53,0
20090101|2008-08-18 10:00,18,52.74,52.86,52.39,52.83,0
20090101|2008-08-18 10:30,18,52.85,53.57,52.82,53.57,0
20090101|2008-08-18 11:00,18,53.64,53.84,53.64,53.84,0
20090101|2008-08-18 12:00,18,53.68,53.85,53.68,53.85,0
20090101|2008-08-18 12:30,18,53.85,53.85,53.85,53.85,0
20090101|2008-08-18 13:00,18,53.85,53.85,53.8,53.8,0
20090101|2008-08-18 13:30,18,53.86,53.86,53.86,53.86,0
20090101|2008-08-19 03:00,19,53,53,53,53,0
20090101|2008-08-19 03:30,19,52.86,52.86,52.78,52.78,0
20090101|2008-08-19 05:30,19,53.06,53.06,53.06,53.06,0
20090101|2008-08-19 09:30,19,53.3,53.81,53.3,53.74,0
20090101|2008-08-19 10:00,19,53.63,54.63,53.59,54.62,0
20090101|2008-08-19 10:30,19,54.95,55.89,54.95,55.89,0
20090101|2008-08-19 11:00,19,55.5,55.75,55.5,55.63,0
20090101|2008-08-19 11:30,19,55.47,55.47,55.08,55.08,0
20090101|2008-08-19 12:00,19,55.04,55.04,53.9,53.9,0
20090101|2008-08-19 12:30,19,53.43,53.8,53.28,53.8,0
20090101|2008-08-19 13:30,19,53.7,53.7,53.7,53.7,0
20090101|2008-08-19 22:30,20,54.34,54.41,54.34,54.41,0
20090101|2008-08-19 23:00,20,54.41,54.41,54.41,54.41,0
20090101|2008-08-20 01:30,20,54.85,54.85,54.85,54.85,0
20090101|2008-08-20 02:30,20,54.25,54.25,54.25,54.25,0
20090101|2008-08-20 09:30,20,54.47,54.89,54.34,54.49,0
20090101|2008-08-20 10:00,20,54.2,54.2,53.98,54.04,0
20090101|2008-08-20 11:00,20,53.86,53.86,53.69,53.69,0
20090101|2008-08-20 11:30,20,53.91,54.17,53.91,54.17,0
20090101|2008-08-20 12:00,20,54.46,54.46,54.46,54.46,0
20090101|2008-08-20 12:30,20,54.23,54.28,54.05,54.05,0
20090101|2008-08-20 13:00,20,54.19,54.33,54.19,54.33,0
20090101|2008-08-20 13:30,20,54.37,54.37,54.37,54.37,0
20090101|2008-08-21 09:30,21,55.6,56.48,55.57,56.39,0
20090101|2008-08-21 10:00,21,56.87,56.87,56.6,56.6,0
20090101|2008-08-21 10:30,21,56.74,56.84,56.39,56.59,0
20090101|2008-08-21 11:00,21,56.53,56.62,56.41,56.44,0
20090101|2008-08-21 11:30,21,56.39,56.79,56.39,56.78,0
20090101|2008-08-21 12:00,21,56.76,56.87,56.76,56.87,0
20090101|2008-08-21 12:30,21,56.86,56.86,56.81,56.81,0
20090101|2008-08-21 13:00,21,56.87,56.87,56.8,56.8,0
20090101|2008-08-21 13:30,21,56.87,56.87,56.87,56.87,0
20090101|2008-08-22 03:00,22,56.69,56.69,56.69,56.69,0
20090101|2008-08-22 03:30,22,56.77,56.77,56.77,56.77,0
20090101|2008-08-22 05:00,22,56.5,56.61,56.44,56.61,0
20090101|2008-08-22 05:30,22,56.61,56.61,56.56,56.59,0
20090101|2008-08-22 09:30,22,56.46,56.46,56.05,56.29,0
20090101|2008-08-22 10:00,22,56.05,56.12,55.9,55.98,0
20090101|2008-08-22 10:30,22,56.24,56.32,56.1,56.32,0
20090101|2008-08-22 11:00,22,56.31,56.31,56.31,56.31,0
20090101|2008-08-22 11:30,22,56.18,56.18,56.08,56.09,0
20090101|2008-08-22 12:00,22,56.1,56.1,55.6,55.6,0
20090101|2008-08-22 12:30,22,55.5,55.5,55.03,55.03,0
20090101|2008-08-22 13:00,22,55.21,55.29,55.06,55.29,0
20090101|2008-08-22 13:30,22,55.45,55.45,55.45,55.45,0
20090101|2008-08-24 18:00,25,56.05,56.05,56.05,56.05,0
20090101|2008-08-24 19:00,25,55.84,55.84,55.84,55.84,0
20090101|2008-08-24 19:30,25,55.93,55.93,55.55,55.82,0
20090101|2008-08-25 01:00,25,56.03,56.03,56.03,56.03,0
20090101|2008-08-25 01:30,25,56.03,56.03,56.03,56.03,0
20090101|2008-08-25 03:30,25,55.88,55.88,55.88,55.88,0
20090101|2008-08-25 04:30,25,55.93,55.93,55.93,55.93,0
20090101|2008-08-25 05:30,25,56.11,56.11,56.06,56.06,0
20090101|2008-08-25 09:30,25,56.12,56.12,55.65,55.65,0
20090101|2008-08-25 10:00,25,55.73,55.99,55.38,55.4,0
20090101|2008-08-25 10:30,25,55.47,55.79,55.46,55.79,0
20090101|2008-08-25 11:00,25,55.78,55.9,55.69,55.87,0
20090101|2008-08-25 11:30,25,55.86,55.86,55.69,55.75,0
20090101|2008-08-25 12:00,25,55.59,55.59,55.42,55.44,0
20090101|2008-08-25 12:30,25,55.45,55.81,55.45,55.81,0
20090101|2008-08-25 13:00,25,55.76,55.76,55.48,55.58,0
20090101|2008-08-25 13:30,25,55.76,55.76,55.76,55.76,0
20090101|2008-08-25 18:30,26,55.39,55.39,55.39,55.39,0
20090101|2008-08-25 19:30,26,55.64,55.64,55.64,55.64,0
20090101|2008-08-25 20:00,26,55.55,55.61,55.45,55.61,0
20090101|2008-08-25 20:30,26,55.48,55.48,55.48,55.48,0
20090101|2008-08-25 22:00,26,54.96,54.99,54.47,54.47,0
20090101|2008-08-25 22:30,26,54.6,54.6,54.5,54.5,0
20090101|2008-08-26 01:00,26,54.46,54.58,54.44,54.44,0
20090101|2008-08-26 01:30,26,54.38,54.4,54.38,54.4,0
20090101|2008-08-26 03:00,26,54.4,54.4,54.4,54.4,0
20090101|2008-08-26 09:30,26,54.7,55.06,54.65,54.95,0
20090101|2008-08-26 10:00,26,54.77,55.49,54.77,55.1,0
20090101|2008-08-26 10:30,26,55.02,55.3,54.55,54.72,0
20090101|2008-08-26 11:00,26,54.72,55.02,54.66,55.02,0
20090101|2008-08-26 11:30,26,54.98,54.98,54.59,54.7,0
20090101|2008-08-26 12:00,26,54.76,54.77,54.6,54.77,0
20090101|2008-08-26 12:30,26,54.84,55.12,54.75,54.91,0
20090101|2008-08-26 13:00,26,54.8,54.98,54.72,54.97,0
20090101|2008-08-26 13:30,26,55.1,55.1,55.1,55.1,0
20090101|2008-08-26 18:30,27,55.38,55.4,55.38,55.4,0
20090101|2008-08-26 19:00,27,55.4,55.44,55.4,55.43,0
20090101|2008-08-26 20:00,27,55.64,55.7,55.62,55.7,0
20090101|2008-08-26 20:30,27,55.7,55.7,55.7,55.7,0
20090101|2008-08-26 21:30,27,55.5,55.5,55.5,55.5,0
20090101|2008-08-27 02:00,27,55.22,55.22,55.11,55.11,0
20090101|2008-08-27 02:30,27,55.11,55.11,55.08,55.08,0
20090101|2008-08-27 03:00,27,54.93,54.93,54.93,54.93,0
20090101|2008-08-27 05:30,27,55.52,55.77,55.52,55.71,0
20090101|2008-08-27 09:30,27,55.65,55.93,55.44,55.64,0
20090101|2008-08-27 10:00,27,55.64,55.66,54.82,54.99,0
20090101|2008-08-27 10:30,27,54.92,55.22,54.92,55.22,0
20090101|2008-08-27 11:00,27,55.22,55.42,55.18,55.27,0
20090101|2008-08-27 11:30,27,55.52,55.57,55.13,55.17,0
20090101|2008-08-27 12:00,27,55.2,55.27,55.17,55.27,0
20090101|2008-08-27 12:30,27,55.27,55.34,55.19,55.29,0
20090101|2008-08-27 13:00,27,55.31,55.48,55.24,55.39,0
20090101|2008-08-27 13:30,27,55.43,55.43,55.43,55.43,0
20090101|2008-08-27 18:00,28,55.38,55.5,55.38,55.5,0
20090101|2008-08-27 20:00,28,55.01,55.01,54.87,54.87,0
20090101|2008-08-27 20:30,28,55.11,55.11,55.06,55.06,0
20090101|2008-08-27 21:00,28,54.92,54.92,54.88,54.88,0
20090101|2008-08-27 21:30,28,55.01,55.01,55.01,55.01,0
20090101|2008-08-27 22:30,28,55.01,55.01,55.01,55.01,0
20090101|2008-08-28 00:30,28,55.03,55.03,55,55.03,0
20090101|2008-08-28 02:00,28,54.89,54.89,54.89,54.89,0
20090101|2008-08-28 03:00,28,55.14,55.25,55.12,55.21,0
20090101|2008-08-28 05:00,28,54.84,54.84,54.84,54.84,0
20090101|2008-08-28 05:30,28,54.81,54.81,54.81,54.81,0
20090101|2008-08-28 09:30,28,54.51,54.62,54.35,54.62,0
20090101|2008-08-28 10:00,28,54.57,54.67,54.32,54.46,0
20090101|2008-08-28 10:30,28,54.33,54.45,53.91,53.91,0
20090101|2008-08-28 11:00,28,53.99,54.11,53.86,53.86,0
20090101|2008-08-28 11:30,28,53.84,54.19,53.84,54.19,0
20090101|2008-08-28 12:00,28,54.19,54.2,54.04,54.09,0
20090101|2008-08-28 12:30,28,54.08,54.29,54.08,54.29,0
20090101|2008-08-28 13:00,28,54.17,54.42,54.17,54.41,0
20090101|2008-08-28 13:30,28,54.59,54.59,54.59,54.59,0
20090101|2008-08-29 02:00,29,55.1,55.1,55.1,55.1,0
20090101|2008-08-29 09:30,29,55.07,55.07,54.69,55.04,0
20090101|2008-08-29 10:00,29,55.03,55.05,54.89,54.97,1
20090101|2008-08-29 10:30,29,54.83,54.83,54.77,54.77,0
20090101|2008-08-29 11:00,29,54.83,54.89,54.83,54.88,0
20090101|2008-08-29 11:30,29,54.7,54.74,54.7,54.74,0
20090101|2008-08-29 12:00,29,54.65,54.65,54.36,54.36,0
20090101|2008-08-29 12:30,29,54.27,54.41,54.27,54.39,0
20090101|2008-08-29 13:00,29,54.55,54.63,54.54,54.55,0
20090101|2008-08-29 13:30,29,54.72,54.72,54.72,54.72,0
20090101|2008-09-01 18:00,2,53.84,53.84,53.12,53.12,0
20090101|2008-09-01 19:30,2,53.05,53.05,53.05,53.05,0
20090101|2008-09-01 20:30,2,53.11,53.25,53.1,53.21,0
20090101|2008-09-01 21:00,2,53.17,53.17,53.15,53.15,0
20090101|2008-09-01 21:30,2,53.18,53.2,53.18,53.2,0
20090101|2008-09-01 23:00,2,53.33,53.33,53.33,53.33,0
20090101|2008-09-02 02:30,2,53,53,52.55,52.55,0
20090101|2008-09-02 03:00,2,52.27,52.27,52.27,52.27,0
20090101|2008-09-02 04:30,2,52.27,52.27,52.27,52.27,0
20090101|2008-09-02 09:30,2,52.29,52.79,52.27,52.43,0
20090101|2008-09-02 10:00,2,52.4,52.77,52.4,52.53,0
20090101|2008-09-02 10:30,2,52.53,52.71,52.44,52.53,0
20090101|2008-09-02 11:00,2,52.53,52.75,52.53,52.72,0
20090101|2008-09-02 11:30,2,52.66,52.8,52.58,52.8,0
20090101|2008-09-02 12:00,2,52.89,52.94,52.74,52.81,0
20090101|2008-09-02 12:30,2,53.15,53.15,53.15,53.15,0
20090101|2008-09-02 13:00,2,53.45,53.45,53.4,53.4,0
20090101|2008-09-02 13:30,2,53.35,53.35,53.35,53.35,0
20090101|2008-09-03 09:30,3,52.68,52.73,51.54,51.54,1
20090101|2008-09-03 10:00,3,51.74,51.74,51.18,51.53,4
20090101|2008-09-03 10:30,3,51.51,51.56,51.4,51.54,0
20090101|2008-09-03 11:00,3,51.68,51.8,51.67,51.8,0
20090101|2008-09-03 11:30,3,51.72,51.73,51.72,51.73,0
20090101|2008-09-03 12:00,3,51.8,51.86,51.73,51.84,0
20090101|2008-09-03 12:30,3,51.75,51.94,51.75,51.91,0
20090101|2008-09-03 13:00,3,51.9,51.9,51.75,51.75,0
20090101|2008-09-03 13:30,3,51.77,51.77,51.77,51.77,0
20090101|2008-09-03 18:00,4,51.77,51.77,51.77,51.77,0
20090101|2008-09-03 21:00,4,51.87,51.87,51.87,51.87,0
20090101|2008-09-04 04:00,4,51.99,52.08,51.99,52.08,0
20090101|2008-09-04 09:30,4,51.92,51.98,51.4,51.65,0
20090101|2008-09-04 10:00,4,51.68,51.89,51.24,51.45,0
20090101|2008-09-04 10:30,4,51.39,51.5,51.33,51.48,0
20090101|2008-09-04 11:00,4,51.52,51.52,51.38,51.38,0
20090101|2008-09-04 11:30,4,51.2,51.22,51,51.22,0
20090101|2008-09-04 12:00,4,51.17,51.29,51.15,51.21,0
20090101|2008-09-04 12:30,4,51.36,51.45,51.36,51.45,0
20090101|2008-09-04 13:00,4,51.25,51.29,50.83,50.83,0
20090101|2008-09-04 13:30,4,50.77,50.77,50.77,50.77,0
20090101|2008-09-04 18:00,5,50.7,50.7,50,50,0
20090101|2008-09-04 19:30,5,49.73,49.73,49.73,49.73,0
20090101|2008-09-04 21:30,5,50.4,50.4,50.4,50.4,0
20090101|2008-09-05 05:00,5,49.83,49.83,49.83,49.83,0
20090101|2008-09-05 05:30,5,49.92,49.94,49.83,49.84,0
20090101|2008-09-05 09:30,5,50.42,50.42,49.13,49.2,0
20090101|2008-09-05 10:00,5,49.18,49.43,49.05,49.4,0
20090101|2008-09-05 10:30,5,49.25,49.3,48.76,49.16,1
20090101|2008-09-05 11:00,5,49.18,49.27,48.89,48.9,0
20090101|2008-09-05 11:30,5,48.84,48.97,48.74,48.97,0
20090101|2008-09-05 12:00,5,49.07,49.26,49.05,49.21,0
20090101|2008-09-05 12:30,5,49.22,49.35,49.1,49.15,0
20090101|2008-09-05 13:00,5,49.19,49.42,49.18,49.42,0
20090101|2008-09-05 13:30,5,49.41,49.41,49.41,49.41,0
20090101|2008-09-07 18:00,8,50.4,51.07,50.4,50.51,0
20090101|2008-09-07 19:30,8,50.61,50.61,50.61,50.61,0
20090101|2008-09-07 21:00,8,50.35,50.35,50.3,50.3,0
20090101|2008-09-07 21:30,8,50.36,50.4,50.32,50.32,0
20090101|2008-09-07 22:00,8,50.35,50.45,50.32,50.41,0
20090101|2008-09-07 22:30,8,50.5,50.5,50.21,50.26,0
20090101|2008-09-07 23:00,8,50.36,50.36,50.3,50.3,0
20090101|2008-09-08 00:30,8,50.4,50.4,50.4,50.4,0
20090101|2008-09-08 05:30,8,49.31,49.31,49.31,49.31,0
20090101|2008-09-08 09:30,8,49.41,49.7,49.14,49.64,0
20090101|2008-09-08 10:00,8,49.63,49.88,49.63,49.67,0
20090101|2008-09-08 10:30,8,49.65,49.72,49.1,49.13,0
20090101|2008-09-08 11:00,8,49.16,49.3,48.93,49.28,0
20090101|2008-09-08 11:30,8,49.31,49.56,49.27,49.5,0
20090101|2008-09-08 12:00,8,49.53,49.95,49.53,49.54,0
20090101|2008-09-08 12:30,8,49.77,49.79,49.72,49.72,0
20090101|2008-09-08 13:00,8,49.75,49.75,49.74,49.74,0
20090101|2008-09-08 13:30,8,49.76,49.76,49.76,49.76,0
20090101|2008-09-08 20:00,9,49.32,49.32,49.32,49.32,0
20090101|2008-09-08 20:30,9,49.16,49.16,49.14,49.15,0
20090101|2008-09-08 21:00,9,49.15,49.15,48.91,48.91,0
20090101|2008-09-08 21:30,9,48.88,48.88,48.81,48.81,0
20090101|2008-09-08 22:00,9,48.8,48.8,48.8,48.8,0
20090101|2008-09-09 01:30,9,48.65,48.65,48.65,48.65,0
20090101|2008-09-09 03:30,9,48.62,48.62,48.62,48.62,0
20090101|2008-09-09 04:00,9,48.57,48.68,48.57,48.68,0
20090101|2008-09-09 09:30,9,48.97,48.97,48.4,48.81,0
20090101|2008-09-09 10:00,9,48.63,48.77,48.61,48.64,0
20090101|2008-09-09 10:30,9,48.89,49.23,48.87,48.95,0
20090101|2008-09-09 11:00,9,48.94,48.98,48.81,48.96,0
20090101|2008-09-09 11:30,9,49.01,49.21,49.01,49.1,0
20090101|2008-09-09 12:00,9,49.15,49.62,49.15,49.44,0
20090101|2008-09-09 12:30,9,49.5,49.66,49.21,49.26,0
20090101|2008-09-09 13:00,9,49.3,49.51,49.3,49.51,0
20090101|2008-09-09 13:30,9,49.32,49.32,49.32,49.32,0
20090101|2008-09-09 18:00,10,49.1,49.1,49,49.09,0
20090101|2008-09-09 20:00,10,48.72,48.8,48.72,48.8,0
20090101|2008-09-10 01:00,10,48.8,48.8,48.8,48.8,0
20090101|2008-09-10 02:30,10,49.44,49.44,49.43,49.43,0
20090101|2008-09-10 04:00,10,49.07,49.07,49.05,49.05,0
20090101|2008-09-10 09:30,10,49.02,49.08,48.55,48.55,0
20090101|2008-09-10 10:00,10,48.68,48.91,48.68,48.77,0
20090101|2008-09-10 10:30,10,48.72,48.85,48.66,48.85,0
20090101|2008-09-10 11:00,10,48.8,48.88,48.74,48.88,0
20090101|2008-09-10 11:30,10,48.8,48.97,48.8,48.92,0
20090101|2008-09-10 12:00,10,48.85,48.98,48.76,48.79,0
20090101|2008-09-10 12:30,10,48.84,49.05,48.84,49.05,0
20090101|2008-09-10 13:00,10,48.87,48.87,48.87,48.87,0
20090101|2008-09-10 13:30,10,48.82,48.82,48.82,48.82,0
20090101|2008-09-10 19:00,11,48.64,48.64,48.64,48.64,0
20090101|2008-09-11 02:30,11,48.55,48.55,48.55,48.55,0
20090101|2008-09-11 03:00,11,48.53,48.53,48.52,48.52,0
20090101|2008-09-11 09:30,11,48.52,48.57,48.14,48.16,0
20090101|2008-09-11 10:00,11,48.04,48.2,48.04,48.2,0
20090101|2008-09-11 10:30,11,48.4,48.4,48.25,48.29,0
20090101|2008-09-11 11:00,11,48.38,48.52,48.38,48.43,0
20090101|2008-09-11 11:30,11,48.29,48.3,48.29,48.3,0
20090101|2008-09-11 12:00,11,48.25,48.29,48.07,48.07,0
20090101|2008-09-11 12:30,11,48.17,48.2,48.05,48.19,0
20090101|2008-09-11 13:00,11,48.22,48.22,48.22,48.22,0
20090101|2008-09-11 13:30,11,48.13,48.13,48.13,48.13,0
20090101|2008-09-11 18:00,12,48.26,48.27,48.26,48.27,0
20090101|2008-09-11 20:00,12,48.55,48.57,48.55,48.57,0
20090101|2008-09-11 21:00,12,49,49,49,49,0
20090101|2008-09-11 22:30,12,48.6,48.6,48.6,48.6,0
20090101|2008-09-11 23:00,12,48.6,48.6,48.6,48.6,0
20090101|2008-09-11 23:30,12,48.75,48.75,48.75,48.75,0
20090101|2008-09-12 00:30,12,48.75,48.75,48.75,48.75,0
20090101|2008-09-12 03:30,12,48.83,48.83,48.83,48.83,0
20090101|2008-09-12 05:30,12,48.83,48.83,48.64,48.64,0
20090101|2008-09-12 09:30,12,49.11,49.31,48.85,49.15,0
20090101|2008-09-12 10:00,12,49,49.12,48.75,48.81,0
20090101|2008-09-12 10:30,12,48.76,48.81,48.7,48.78,0
20090101|2008-09-12 11:00,12,48.75,48.78,48.15,48.37,0
20090101|2008-09-12 11:30,12,48.35,48.49,48.35,48.36,0
20090101|2008-09-12 12:00,12,48.38,48.61,48.32,48.32,0
20090101|2008-09-12 12:30,12,48.4,48.46,48.17,48.28,0
20090101|2008-09-12 13:00,12,48.25,48.51,48.18,48.51,0
20090101|2008-09-12 13:30,12,48.5,48.5,48.5,48.5,0
20090101|2008-09-15 04:30,15,47.3,47.3,47.27,47.27,0
20090101|2008-09-15 09:30,15,47.64,47.64,46.69,47.01,0
20090101|2008-09-15 10:00,15,47.14,47.69,47.1,47.49,0
20090101|2008-09-15 10:30,15,47.34,48.02,47.34,48.02,0
20090101|2008-09-15 11:00,15,48.12,48.19,47.87,47.87,0
20090101|2008-09-15 11:30,15,48.04,48.06,47.9,48.06,0
20090101|2008-09-15 12:00,15,48.05,48.08,47.87,47.96,2
20090101|2008-09-15 12:30,15,47.66,47.66,47.3,47.43,0
20090101|2008-09-15 13:00,15,47.5,47.5,46.99,47.17,2
20090101|2008-09-15 13:30,15,47.04,47.04,47.04,47.04,0
20090101|2008-09-15 18:00,16,47.54,47.54,46.64,46.64,0
20090101|2008-09-15 18:30,16,46.64,46.64,46.64,46.64,0
20090101|2008-09-15 19:00,16,46.82,46.99,46.82,46.99,0
20090101|2008-09-15 19:30,16,47,47,46.94,47,0
20090101|2008-09-15 20:30,16,46.2,46.2,46.2,46.2,0
20090101|2008-09-15 22:00,16,46.2,46.24,45.99,45.99,0
20090101|2008-09-15 22:30,16,45.98,46.08,45.97,46.07,0
20090101|2008-09-15 23:00,16,46.07,46.07,46.07,46.07,0
20090101|2008-09-16 03:00,16,45.78,45.78,45.78,45.78,0
20090101|2008-09-16 04:00,16,45.77,45.77,45.77,45.77,0
20090101|2008-09-16 05:00,16,45.88,46.02,45.88,46.02,0
20090101|2008-09-16 09:30,16,45.8,46.26,45.8,45.86,0
20090101|2008-09-16 10:00,16,45.7,46.12,45.45,45.6,0
20090101|2008-09-16 10:30,16,45.46,45.6,45,45.47,0
20090101|2008-09-16 11:00,16,45.44,45.5,44.64,44.72,0
20090101|2008-09-16 11:30,16,44.66,44.74,44.54,44.68,0
20090101|2008-09-16 12:00,16,44.68,44.83,44.63,44.63,0
20090101|2008-09-16 12:30,16,44.65,45.12,44.55,44.92,0
20090101|2008-09-16 13:00,16,44.9,45,44.54,44.64,0
20090101|2008-09-16 18:00,17,44.93,44.97,44.67,44.96,0
20090101|2008-09-16 18:30,17,44.83,44.92,44.65,44.92,0
20090101|2008-09-16 19:00,17,44.76,44.76,44.68,44.68,0
20090101|2008-09-16 20:00,17,44.95,44.95,44.95,44.95,0
20090101|2008-09-16 21:30,17,45.21,45.21,45.21,45.21,0
20090101|2008-09-16 23:00,17,44.7,44.7,44.66,44.66,0
20090101|2008-09-16 23:30,17,44.73,44.73,44.73,44.73,0
20090101|2008-09-17 01:00,17,44.73,44.73,44.73,44.73,0
20090101|2008-09-17 01:30,17,44.73,44.73,44.73,44.73,0
20090101|2008-09-17 02:30,17,45,45,45,45,0
20090101|2008-09-17 03:00,17,45.05,45.05,45.05,45.05,0
20090101|2008-09-17 04:00,17,45.14,45.14,45.05,45.05,0
20090101|2008-09-17 04:30,17,44.96,44.96,44.69,44.76,0
20090101|2008-09-17 05:00,17,44.91,44.91,44.91,44.91,0
20090101|2008-09-17 05:30,17,44.76,44.78,44.75,44.78,0
20090101|2008-09-17 09:30,17,44.97,45.26,44.03,44.64,0
20090101|2008-09-17 10:00,17,44.53,44.53,44.1,44.24,0
20090101|2008-09-17 10:30,17,44.16,44.31,44.05,44.11,0
20090101|2008-09-17 11:00,17,44.12,44.54,44.12,44.4,0
20090101|2008-09-17 11:30,17,44.45,44.75,44.45,44.75,0
20090101|2008-09-17 12:00,17,44.5,44.68,44.41,44.41,0
20090101|2008-09-17 12:30,17,44.62,45.2,44.62,45.2,0
20090101|2008-09-17 13:00,17,45.19,45.19,45.19,45.19,0
20090101|2008-09-17 13:30,17,44.88,44.88,44.88,44.88,0
20090101|2008-09-17 20:00,18,45.32,45.37,45.32,45.37,0
20090101|2008-09-17 20:30,18,45.31,45.31,45.26,45.26,0
20090101|2008-09-17 21:30,18,44.97,45,44.97,45,0
20090101|2008-09-17 22:00,18,45,45.05,44.95,45.05,0
20090101|2008-09-17 23:00,18,44.52,44.57,44.52,44.57,0
20090101|2008-09-18 05:30,18,45.5,45.5,45.5,45.5,0
20090101|2008-09-18 09:30,18,45.05,45.25,44.79,45.25,0
20090101|2008-09-18 10:00,18,45.25,45.37,45,45,0
20090101|2008-09-18 10:30,18,44.9,44.95,44.6,44.95,0
20090101|2008-09-18 11:00,18,44.9,45.09,44.79,45.05,0
20090101|2008-09-18 11:30,18,45.29,45.4,45.21,45.3,0
20090101|2008-09-18 12:00,18,45.29,45.5,45.29,45.5,0
20090101|2008-09-18 12:30,18,45.45,45.68,45.39,45.4,0
20090101|2008-09-18 13:00,18,45.54,45.54,45.39,45.39,0
20090101|2008-09-18 13:30,18,45.35,45.35,45.35,45.35,0
20090101|2008-09-18 20:00,19,45.53,45.65,45.53,45.65,0
20090101|2008-09-19 01:30,19,45.76,45.76,45.76,45.76,0
20090101|2008-09-19 09:30,19,46,47.16,46,46.26,0
20090101|2008-09-19 10:00,19,46.21,46.21,46.2,46.2,0
20090101|2008-09-19 10:30,19,46.22,46.6,46.22,46.6,0
20090101|2008-09-19 11:00,19,46.48,47.71,46.48,47.71,0
20090101|2008-09-19 11:30,19,47.58,47.58,47.37,47.37,0
20090101|2008-09-19 12:00,19,47.37,47.64,47.37,47.64,0
20090101|2008-09-19 12:30,19,47.75,47.85,47.75,47.85,0
20090101|2008-09-19 13:00,19,47.85,47.85,47.85,47.85,0
20090101|2008-09-19 13:30,19,47.85,47.85,47.85,47.85,0
20090101|2008-09-21 18:00,22,47.86,47.86,47.47,47.57,0
20090101|2008-09-21 18:30,22,47.87,47.89,47.77,47.77,0
20090101|2008-09-21 20:30,22,47.6,47.6,47.58,47.58,0
20090101|2008-09-22 01:00,22,48.5,48.5,48.5,48.5,0
20090101|2008-09-22 02:00,22,48.62,48.62,48.62,48.62,0
20090101|2008-09-22 02:30,22,48.58,48.58,48.51,48.58,0
20090101|2008-09-22 03:00,22,48.8,48.81,48.77,48.77,0
20090101|2008-09-22 03:30,22,48.73,48.85,48.73,48.85,0
20090101|2008-09-22 04:00,22,48.83,48.9,48.83,48.83,0
20090101|2008-09-22 04:30,22,48.67,48.89,48.67,48.89,0
20090101|2008-09-22 09:30,22,48.89,50.35,48.67,50.3,1
20090101|2008-09-22 10:00,22,50.3,50.59,50.09,50.49,0
20090101|2008-09-22 10:30,22,50.49,50.51,50.23,50.35,0
20090101|2008-09-22 11:00,22,50.44,50.5,50.14,50.14,0
20090101|2008-09-22 11:30,22,50.16,50.49,49.96,50.44,0
20090101|2008-09-22 12:00,22,50.59,50.8,50.56,50.8,0
20090101|2008-09-22 12:30,22,51,51.2,50.72,50.75,0
20090101|2008-09-22 13:00,22,50.72,50.85,50.47,50.58,0
20090101|2008-09-22 13:30,22,50.51,50.51,50.51,50.51,0
20090101|2008-09-22 18:00,23,50.79,50.79,50.51,50.51,0
20090101|2008-09-22 21:00,23,50.03,50.03,50.03,50.03,0
20090101|2008-09-22 21:30,23,49.85,49.85,49.85,49.85,0
20090101|2008-09-23 02:00,23,49.49,49.55,49.33,49.33,0
20090101|2008-09-23 02:30,23,49.38,49.45,49.38,49.45,0
20090101|2008-09-23 04:00,23,49.31,49.31,49,49,0
20090101|2008-09-23 09:30,23,49.4,49.8,49.23,49.55,2
20090101|2008-09-23 10:00,23,49.78,49.78,48.81,48.96,1
20090101|2008-09-23 10:30,23,49.14,49.14,48.66,49.04,0
20090101|2008-09-23 11:00,23,48.9,49.01,48.9,48.95,0
20090101|2008-09-23 11:30,23,48.94,49.1,48.94,49.1,0
20090101|2008-09-23 12:00,23,48.59,48.59,48.27,48.27,1
20090101|2008-09-23 12:30,23,48.83,48.83,48.83,48.83,0
20090101|2008-09-23 13:00,23,48.97,49,48.94,49,0
20090101|2008-09-23 13:30,23,48.71,48.71,48.71,48.71,0
20090101|2008-09-23 20:30,24,49.05,49.1,49.05,49.1,0
20090101|2008-09-23 21:30,24,49.1,49.13,49.1,49.11,0
20090101|2008-09-24 00:30,24,48.61,48.61,48.6,48.6,0
20090101|2008-09-24 01:00,24,48.86,48.91,48.86,48.91,0
20090101|2008-09-24 01:30,24,48.89,48.91,48.89,48.91,0
20090101|2008-09-24 05:30,24,49.24,49.39,49.24,49.39,0
20090101|2008-09-24 09:30,24,49.39,49.5,49.14,49.33,0
20090101|2008-09-24 10:00,24,49.28,49.3,48.93,49.01,0
20090101|2008-09-24 10:30,24,48.91,49.03,48.75,48.95,0
20090101|2008-09-24 11:00,24,48.7,48.7,48.54,48.6,0
20090101|2008-09-24 11:30,24,48.57,48.65,48.57,48.64,0
20090101|2008-09-24 12:00,24,48.66,48.73,48.52,48.62,0
20090101|2008-09-24 12:30,24,48.62,48.75,48.51,48.56,0
20090101|2008-09-24 13:00,24,48.66,48.75,48.56,48.57,0
20090101|2008-09-24 13:30,24,48.69,48.69,48.69,48.69,0
20090101|2008-09-24 19:30,25,47.93,47.93,47.93,47.93,0
20090101|2008-09-24 20:00,25,48.24,48.34,48.24,48.34,0
20090101|2008-09-24 22:00,25,48.37,48.48,48.37,48.48,0
20090101|2008-09-25 03:30,25,48.3,48.3,48.3,48.3,0
20090101|2008-09-25 09:30,25,48.26,49.07,48.26,48.74,0
20090101|2008-09-25 10:00,25,48.79,49.61,48.79,49.3,0
20090101|2008-09-25 10:30,25,49.37,49.37,48.84,48.84,0
20090101|2008-09-25 11:00,25,48.84,49.42,48.82,49.42,0
20090101|2008-09-25 11:30,25,49.37,49.67,49.33,49.33,0
20090101|2008-09-25 12:00,25,49.24,49.31,49.09,49.31,0
20090101|2008-09-25 12:30,25,49.11,49.11,48.7,48.7,0
20090101|2008-09-25 13:00,25,48.82,48.88,48.7,48.7,0
20090101|2008-09-25 13:30,25,48.78,48.78,48.78,48.78,0
20090101|2008-09-25 19:30,26,48.5,48.5,48.5,48.5,0
20090101|2008-09-26 09:30,26,48.7,48.7,48.1,48.1,1
20090101|2008-09-26 10:00,26,48.14,48.25,48.13,48.18,0
20090101|2008-09-26 10:30,26,48.25,48.25,48.12,48.12,0
20090101|2008-09-26 11:00,26,48.18,48.18,48.08,48.15,0
20090101|2008-09-26 11:30,26,48.11,48.25,48.1,48.25,0
20090101|2008-09-26 12:00,26,48.37,48.52,48.37,48.52,0
20090101|2008-09-26 12:30,26,48.44,48.74,48.29,48.5,0
20090101|2008-09-26 13:00,26,48.46,48.46,48.44,48.44,0
20090101|2008-09-26 13:30,26,48.43,48.43,48.43,48.43,0
20090101|2008-09-28 18:00,29,47.91,47.91,47.91,47.91,0
20090101|2008-09-28 18:30,29,47.85,47.88,47.85,47.88,0
20090101|2008-09-28 20:30,29,47.76,47.76,47.76,47.76,0
20090101|2008-09-29 02:00,29,47.37,47.37,47.27,47.27,0
20090101|2008-09-29 02:30,29,47.31,47.31,47.31,47.31,0
20090101|2008-09-29 03:00,29,47.3,47.3,47.25,47.25,0
20090101|2008-09-29 03:30,29,47.33,47.34,47.33,47.34,0
20090101|2008-09-29 04:00,29,47.25,47.25,47.25,47.25,0
20090101|2008-09-29 04:30,29,47.25,47.25,47.11,47.11,0
20090101|2008-09-29 05:00,29,47.04,47.09,47.04,47.09,0
20090101|2008-09-29 05:30,29,47.09,47.09,46.99,47.05,0
20090101|2008-09-29 09:30,29,47.1,47.1,45.93,45.93,0
20090101|2008-09-29 10:00,29,45.93,46.22,45.93,45.93,1
20090101|2008-09-29 10:30,29,45.93,45.93,45.93,45.93,0
20090101|2008-09-29 11:00,29,45.93,45.93,45.93,45.93,0
20090101|2008-09-29 11:30,29,45.93,45.93,45.93,45.93,0
20090101|2008-09-29 12:00,29,45.93,46.11,45.93,45.98,0
20090101|2008-09-29 12:30,29,45.98,45.98,45.98,45.98,0
20090101|2008-09-29 13:30,29,45.93,45.93,45.93,45.93,0
20090101|2008-09-29 18:00,30,45.8,45.8,44.76,44.9,0
20090101|2008-09-29 18:30,30,44.89,44.89,44.89,44.89,0
20090101|2008-09-29 19:00,30,44.76,44.76,44.72,44.72,0
20090101|2008-09-30 01:00,30,44.96,44.96,44.96,44.96,0
20090101|2008-09-30 01:30,30,44.95,45.05,44.95,45.05,0
20090101|2008-09-30 02:30,30,44.51,44.51,44.51,44.51,0
20090101|2008-09-30 09:30,30,45.03,45.48,44.92,45.48,1
20090101|2008-09-30 10:00,30,45.22,45.22,44.93,45.1,0
20090101|2008-09-30 10:30,30,45.03,45.03,44.36,44.71,0
20090101|2008-09-30 11:00,30,44.7,44.99,44.68,44.91,0
20090101|2008-09-30 11:30,30,44.89,45,44.83,44.9,0
20090101|2008-09-30 12:00,30,44.88,45.26,44.86,45.26,0
20090101|2008-09-30 12:30,30,45.27,45.37,44.72,44.73,0
20090101|2008-09-30 13:00,30,44.85,45.14,44.6,45.12,0
20090101|2008-09-30 13:30,30,45,45,45,45,0
20090101|2008-09-30 18:00,1,45.46,45.47,45.46,45.47,0
20090101|2008-09-30 18:30,1,45.43,45.43,45.43,45.43,0
20090101|2008-09-30 19:30,1,45.43,45.43,45.43,45.43,0
20090101|2008-09-30 20:00,1,45.43,45.43,45.43,45.43,0
20090101|2008-09-30 20:30,1,45.43,45.43,45.43,45.43,0
20090101|2008-09-30 21:00,1,45.43,45.43,45.43,45.43,0
20090101|2008-10-01 03:00,1,45.19,45.19,45.1,45.1,0
20090101|2008-10-01 03:30,1,45.05,45.31,45.05,45.31,0
20090101|2008-10-01 04:30,1,45.44,45.44,45.3,45.3,0
20090101|2008-10-01 05:00,1,45.2,45.2,45.01,45.02,0
20090101|2008-10-01 09:30,1,45.19,45.19,44.43,45,0
20090101|2008-10-01 10:00,1,45,45.38,44.85,45.28,0
20090101|2008-10-01 10:30,1,45.25,45.4,45.03,45.23,0
20090101|2008-10-01 11:00,1,45.15,45.51,45.06,45.51,0
20090101|2008-10-01 11:30,1,45.41,45.92,45.39,45.39,0
20090101|2008-10-01 12:00,1,45.51,45.68,45.31,45.58,0
20090101|2008-10-01 12:30,1,45.6,45.64,45.55,45.58,0
20090101|2008-10-01 13:00,1,45.64,45.64,45.38,45.4,0
20090101|2008-10-01 13:30,1,45.18,45.18,45.18,45.18,0
20090101|2008-10-01 18:00,2,45,45,45,45,0
20090101|2008-10-02 02:00,2,45,45,45,45,0
20090101|2008-10-02 02:30,2,44.92,44.92,44.92,44.92,0
20090101|2008-10-02 03:00,2,44.76,44.76,44.76,44.76,0
20090101|2008-10-02 03:30,2,45,45,45,45,0
20090101|2008-10-02 04:00,2,44.72,44.75,44.72,44.75,0
20090101|2008-10-02 09:30,2,44.47,44.5,43.58,43.85,0
20090101|2008-10-02 10:00,2,43.8,43.88,43.41,43.52,0
20090101|2008-10-02 10:30,2,43.58,43.58,43.31,43.58,0
20090101|2008-10-02 11:00,2,43.54,43.61,43.46,43.47,0
20090101|2008-10-02 11:30,2,43.45,43.57,43.21,43.35,0
20090101|2008-10-02 12:00,2,43.33,43.55,43.26,43.34,0
20090101|2008-10-02 12:30,2,43.28,43.41,43.17,43.24,0
20090101|2008-10-02 13:00,2,43.41,43.65,43.32,43.64,0
20090101|2008-10-02 13:30,2,43.66,43.66,43.66,43.66,0
20090101|2008-10-02 18:00,3,43.43,43.43,43.38,43.42,0
20090101|2008-10-02 21:30,3,43.42,43.42,43.23,43.23,0
20090101|2008-10-02 22:00,3,43.23,43.23,43.23,43.23,0
20090101|2008-10-02 23:00,3,43.42,43.42,43.34,43.34,0
20090101|2008-10-03 02:00,3,43.4,43.4,43.4,43.4,0
20090101|2008-10-03 02:30,3,43.4,43.4,43.4,43.4,0
20090101|2008-10-03 04:00,3,43.59,43.59,43.59,43.59,0
20090101|2008-10-03 05:00,3,43.4,43.45,43.4,43.45,0
20090101|2008-10-03 05:30,3,43.53,43.56,43.48,43.56,0
20090101|2008-10-03 09:30,3,43.62,44.25,43.51,44.25,0
20090101|2008-10-03 10:00,3,44.13,44.13,43.82,43.82,0
20090101|2008-10-03 10:30,3,43.82,43.82,43.63,43.68,0
20090101|2008-10-03 11:00,3,43.68,43.68,43.5,43.55,0
20090101|2008-10-03 11:30,3,43.52,43.53,43.38,43.45,0
20090101|2008-10-03 12:00,3,43.4,43.57,43.29,43.29,0
20090101|2008-10-03 12:30,3,43.44,43.56,43,43.37,0
20090101|2008-10-03 13:00,3,43.37,43.45,43.14,43.14,0
20090101|2008-10-03 13:30,3,42.99,42.99,42.99,42.99,0
20090101|2008-10-05 18:00,6,43,43,41.49,41.5,0
20090101|2008-10-05 18:30,6,41.39,41.39,41.39,41.39,0
20090101|2008-10-05 19:00,6,41.29,41.29,41.28,41.28,0
20090101|2008-10-05 23:00,6,40.6,40.6,40.6,40.6,0
20090101|2008-10-05 23:30,6,40.61,40.61,40.6,40.6,0
20090101|2008-10-06 00:30,6,40.6,40.6,40.6,40.6,0
20090101|2008-10-06 01:00,6,40.58,40.59,40.58,40.58,0
20090101|2008-10-06 01:30,6,40.59,40.59,40.59,40.59,0
20090101|2008-10-06 02:30,6,40.58,40.58,40.57,40.57,0
20090101|2008-10-06 03:00,6,40.62,40.68,40.62,40.68,0
20090101|2008-10-06 03:30,6,40.68,40.68,40.68,40.68,0
20090101|2008-10-06 04:00,6,40.68,40.68,40.57,40.57,0
20090101|2008-10-06 04:30,6,40.55,40.55,40.55,40.55,0
20090101|2008-10-06 05:00,6,40.55,40.59,40.55,40.55,0
20090101|2008-10-06 05:30,6,40.68,40.7,40.68,40.7,0
20090101|2008-10-06 09:30,6,40.78,40.78,40.49,40.49,1
20090101|2008-10-06 10:00,6,40.49,40.96,40.49,40.52,0
20090101|2008-10-06 10:30,6,40.55,40.6,40.49,40.5,0
20090101|2008-10-06 11:00,6,40.61,40.61,40.55,40.58,0
20090101|2008-10-06 11:30,6,40.56,40.56,40.49,40.49,0
20090101|2008-10-06 12:00,6,40.49,40.49,40.49,40.49,0
20090101|2008-10-06 13:30,6,40.49,40.49,40.49,40.49,0
20090101|2008-10-06 18:00,7,40.48,40.48,40.48,40.48,0
20090101|2008-10-06 21:30,7,40.59,40.64,40.59,40.62,0
20090101|2008-10-07 00:30,7,40.76,40.76,40.76,40.76,0
20090101|2008-10-07 01:00,7,40.9,40.9,40.9,40.9,0
20090101|2008-10-07 02:00,7,41.09,41.09,41,41,0
20090101|2008-10-07 03:00,7,41.15,41.15,40.8,40.8,0
20090101|2008-10-07 03:30,7,40.32,40.48,40.3,40.46,0
20090101|2008-10-07 04:30,7,40.7,40.76,40.7,40.76,0
20090101|2008-10-07 09:30,7,40.8,41.4,40.78,41.22,0
20090101|2008-10-07 10:00,7,41.23,41.23,40.79,40.87,0
20090101|2008-10-07 10:30,7,40.76,41.3,40.76,41.2,0
20090101|2008-10-07 11:00,7,41.19,41.19,40.79,40.79,0
20090101|2008-10-07 11:30,7,40.8,40.9,40.71,40.81,0
20090101|2008-10-07 12:00,7,40.85,40.9,40.6,40.6,0
20090101|2008-10-07 12:30,7,40.5,40.61,40.01,40.38,0
20090101|2008-10-07 13:00,7,40.26,40.49,40.26,40.4,0
20090101|2008-10-07 15:30,7,40.34,40.34,40.34,40.34,0
20090101|2008-10-07 18:00,8,40.03,40.05,39.59,39.59,0
20090101|2008-10-07 19:30,8,40.25,40.25,40.25,40.25,0
20090101|2008-10-07 20:00,8,40.45,41.33,40.38,41.15,0
20090101|2008-10-07 20:30,8,41,41.09,41,41.08,0
20090101|2008-10-08 00:00,8,40.53,40.6,40.52,40.52,0
20090101|2008-10-08 00:30,8,40.52,40.52,40.3,40.5,0
20090101|2008-10-08 01:00,8,40.4,40.4,40.05,40.05,0
20090101|2008-10-08 01:30,8,40.04,40.04,40.03,40.03,0
20090101|2008-10-08 02:00,8,40.43,40.43,40.07,40.22,0
20090101|2008-10-08 02:30,8,40.1,40.1,39.95,40,0
20090101|2008-10-08 03:00,8,39.63,39.66,39.54,39.54,0
20090101|2008-10-08 04:00,8,39.21,39.32,39.21,39.32,0
20090101|2008-10-08 04:30,8,39.26,39.26,39.26,39.26,0
20090101|2008-10-08 05:00,8,39.34,39.34,39.3,39.3,0
20090101|2008-10-08 05:30,8,39.65,39.68,39.65,39.65,0
20090101|2008-10-08 09:30,8,40.48,40.48,39.27,39.7,0
20090101|2008-10-08 10:00,8,39.7,39.81,39.46,39.69,0
20090101|2008-10-08 10:30,8,39.76,39.95,39.66,39.66,0
20090101|2008-10-08 11:00,8,39.75,39.86,39.62,39.86,0
20090101|2008-10-08 11:30,8,39.76,40.13,39.76,39.92,0
20090101|2008-10-08 12:00,8,39.88,40.29,39.88,40.15,0
20090101|2008-10-08 12:30,8,40.07,40.72,40.07,40.6,0
20090101|2008-10-08 13:00,8,40.64,40.79,40.41,40.44,0
20090101|2008-10-08 13:30,8,40.31,40.31,40.31,40.31,0
20090101|2008-10-08 18:00,9,40.31,40.31,40.14,40.14,0
20090101|2008-10-08 19:30,9,39.92,39.92,39.92,39.92,0
20090101|2008-10-08 20:00,9,40.31,40.31,40.31,40.31,0
20090101|2008-10-08 22:00,9,40.8,40.8,40.8,40.8,0
20090101|2008-10-09 01:30,9,41,41,41,41,0
20090101|2008-10-09 02:00,9,40.75,40.75,40.75,40.75,0
20090101|2008-10-09 04:30,9,40.99,40.99,40.99,40.99,0
20090101|2008-10-09 05:00,9,40.99,40.99,40.99,40.99,0
20090101|2008-10-09 05:30,9,41.23,41.24,41.23,41.24,0
20090101|2008-10-09 09:30,9,40.98,41.18,40.67,40.69,6
20090101|2008-10-09 10:00,9,40.68,40.68,40.2,40.29,0
20090101|2008-10-09 10:30,9,40.34,40.36,40.25,40.28,0
20090101|2008-10-09 11:00,9,40.42,40.42,40.41,40.41,0
20090101|2008-10-09 11:30,9,40.52,40.65,40.5,40.5,0
20090101|2008-10-09 12:00,9,40.44,40.53,40.32,40.52,0
20090101|2008-10-09 12:30,9,40.54,40.56,40.45,40.45,0
20090101|2008-10-09 13:00,9,40.47,40.57,40.38,40.38,0
20090101|2008-10-09 13:30,9,40.32,40.32,40.32,40.32,0
20090101|2008-10-09 18:00,10,39.75,39.75,38.75,38.84,0
20090101|2008-10-09 20:30,10,38.44,38.52,38.44,38.44,0
20090101|2008-10-09 22:00,10,38.22,38.22,38.22,38.22,0
20090101|2008-10-10 02:00,10,38.31,38.31,38.31,38.31,0
20090101|2008-10-10 02:30,10,38.4,38.44,38.4,38.44,0
20090101|2008-10-10 04:30,10,38.37,38.37,38.23,38.23,0
20090101|2008-10-10 05:30,10,38.42,38.42,38.42,38.42,0
20090101|2008-10-10 09:30,10,38,38,37.82,37.82,0
20090101|2008-10-10 10:00,10,37.82,37.82,37.82,37.82,0
20090101|2008-10-10 11:30,10,37.82,37.82,37.82,37.82,0
20090101|2008-10-10 12:30,10,37.82,37.82,37.82,37.82,0
20090101|2008-10-10 13:00,10,37.82,37.82,37.82,37.82,0
20090101|2008-10-10 13:30,10,37.82,37.82,37.82,37.82,0
20090101|2008-10-12 20:00,13,37.54,37.65,37.4,37.5,0
20090101|2008-10-12 20:30,13,37.87,38.15,37.8,38.15,0
20090101|2008-10-12 21:30,13,37.76,37.76,37.63,37.7,0
20090101|2008-10-12 22:00,13,37.77,37.77,37.77,37.77,0
20090101|2008-10-12 22:30,13,37.54,37.54,37.54,37.54,0
20090101|2008-10-13 00:30,13,37.81,37.81,37.81,37.81,0
20090101|2008-10-13 01:00,13,37.81,37.85,37.81,37.85,0
20090101|2008-10-13 02:30,13,38.23,38.23,38.12,38.12,0
20090101|2008-10-13 03:30,13,38.56,38.56,38.5,38.5,0
20090101|2008-10-13 04:00,13,38.5,38.5,38.5,38.5,0
20090101|2008-10-13 05:30,13,38.52,38.57,38.52,38.57,0
20090101|2008-10-13 09:30,13,38.58,39.35,38.58,39.35,0
20090101|2008-10-13 10:00,13,39.41,39.47,38.97,38.98,0
20090101|2008-10-13 10:30,13,38.94,39.23,38.94,39.16,0
20090101|2008-10-13 11:00,13,39.25,39.43,39.25,39.43,0
20090101|2008-10-13 11:30,13,39.5,39.65,39.49,39.65,0
20090101|2008-10-13 12:00,13,39.78,39.9,39.7,39.7,0
20090101|2008-10-13 12:30,13,39.7,39.81,39.62,39.68,0
20090101|2008-10-13 13:00,13,39.67,39.93,39.63,39.88,0
20090101|2008-10-13 13:30,13,39.75,39.75,39.75,39.75,0
20090101|2008-10-13 19:00,14,40.62,40.62,40.54,40.54,0
20090101|2008-10-13 20:00,14,40.57,40.8,40.4,40.4,0
20090101|2008-10-13 20:30,14,40.3,40.3,40.09,40.09,0
20090101|2008-10-13 21:00,14,40.09,40.15,39.9,39.95,0
20090101|2008-10-13 21:30,14,39.95,40.02,39.95,40.02,0
20090101|2008-10-13 22:00,14,39.95,39.96,39.95,39.96,0
20090101|2008-10-13 23:30,14,40.33,40.33,40.33,40.33,0
20090101|2008-10-14 00:30,14,40.28,40.28,40.2,40.2,0
20090101|2008-10-14 01:00,14,39.97,39.98,39.85,39.85,0
20090101|2008-10-14 02:00,14,39.99,39.99,39.99,39.99,0
20090101|2008-10-14 02:30,14,40.03,40.03,40,40,0
20090101|2008-10-14 03:00,14,40,40.14,40,40.14,0
20090101|2008-10-14 03:30,14,40.06,40.06,40.05,40.05,0
20090101|2008-10-14 04:00,14,40.06,40.06,40.05,40.05,0
20090101|2008-10-14 04:30,14,39.94,39.94,39.88,39.89,0
20090101|2008-10-14 09:30,14,39.89,39.89,38.65,38.96,2
20090101|2008-10-14 10:00,14,38.85,39.1,38.81,39.07,0
20090101|2008-10-14 10:30,14,39.13,39.24,38.95,39.07,0
20090101|2008-10-14 11:00,14,38.95,39.14,38.9,39.13,0
20090101|2008-10-14 11:30,14,39.19,39.53,39.19,39.36,0
20090101|2008-10-14 12:00,14,39.4,39.7,39.36,39.67,0
20090101|2008-10-14 12:30,14,39.77,39.77,38.96,38.96,0
20090101|2008-10-14 13:00,14,38.86,38.93,38.53,38.66,1
20090101|2008-10-14 13:30,14,38.53,38.53,38.53,38.53,0
20090101|2008-10-14 18:00,15,39.07,39.07,38.3,38.3,0
20090101|2008-10-14 18:30,15,38.15,38.15,38,38,0
20090101|2008-10-14 19:00,15,37.96,37.96,37.96,37.96,0
20090101|2008-10-14 20:00,15,37.98,38.4,37.98,38.4,0
20090101|2008-10-14 20:30,15,38.1,38.1,38.06,38.1,0
20090101|2008-10-14 21:00,15,38.36,38.36,38.32,38.32,0
20090101|2008-10-14 21:30,15,38.2,38.2,38.07,38.14,0
20090101|2008-10-14 22:00,15,38.22,38.22,38.18,38.18,0
20090101|2008-10-15 00:00,15,38.06,38.06,38.06,38.06,0
20090101|2008-10-15 01:00,15,38.32,38.32,38.32,38.32,0
20090101|2008-10-15 01:30,15,38.34,38.34,38.21,38.34,0
20090101|2008-10-15 03:00,15,38.44,38.44,38.44,38.44,0
20090101|2008-10-15 03:30,15,38.4,38.45,38.26,38.26,0
20090101|2008-10-15 04:00,15,38.25,38.29,38.24,38.24,0
20090101|2008-10-15 04:30,15,38.21,38.21,38.12,38.12,0
20090101|2008-10-15 05:00,15,37.94,37.94,37.94,37.94,0
20090101|2008-10-15 05:30,15,37.85,37.86,37.8,37.85,0
20090101|2008-10-15 09:30,15,37.95,37.95,36.84,36.97,1
20090101|2008-10-15 10:00,15,36.99,37.26,36.84,37.08,0
20090101|2008-10-15 10:30,15,37.17,37.17,36.91,37.03,0
20090101|2008-10-15 11:00,15,37.11,37.15,36.7,36.75,0
20090101|2008-10-15 11:30,15,36.83,36.97,36.75,36.82,2
20090101|2008-10-15 12:00,15,36.76,36.8,36.12,36.21,1
20090101|2008-10-15 12:30,15,36.24,36.36,36.05,36.3,1
20090101|2008-10-15 13:00,15,36.28,36.51,36.04,36.51,0
20090101|2008-10-15 13:30,15,36.04,36.04,36.04,36.04,0
20090101|2008-10-15 18:00,16,35.51,35.7,35.13,35.13,1
20090101|2008-10-15 18:30,16,35.56,35.56,35.56,35.56,0
20090101|2008-10-15 20:00,16,35.33,35.62,35.33,35.56,0
20090101|2008-10-15 20:30,16,35.56,35.62,35.56,35.62,0
20090101|2008-10-15 21:00,16,35.85,35.87,35.75,35.87,0
20090101|2008-10-15 21:30,16,35.82,35.86,35.69,35.8,0
20090101|2008-10-15 22:00,16,35.73,35.8,35.73,35.8,0
20090101|2008-10-15 22:30,16,35.77,35.77,35.65,35.65,0
20090101|2008-10-16 00:30,16,35.61,35.61,35.61,35.61,0
20090101|2008-10-16 01:00,16,35.54,35.54,35.42,35.42,0
20090101|2008-10-16 02:00,16,35.3,35.3,35.12,35.29,0
20090101|2008-10-16 02:30,16,35.29,35.65,35.29,35.65,0
20090101|2008-10-16 03:00,16,35.7,35.7,35.67,35.69,0
20090101|2008-10-16 03:30,16,35.65,35.71,35.65,35.65,0
20090101|2008-10-16 04:00,16,35.58,35.58,35.58,35.58,0
20090101|2008-10-16 04:30,16,35.58,35.59,35.57,35.57,0
20090101|2008-10-16 05:30,16,35.51,35.51,35.3,35.3,0
20090101|2008-10-16 09:30,16,35.61,35.83,34.98,35.56,0
20090101|2008-10-16 10:00,16,35.55,35.55,34.44,34.68,1
20090101|2008-10-16 10:30,16,34.62,34.91,34.56,34.83,2
20090101|2008-10-16 11:00,16,34.8,35.61,34.8,35.31,5
20090101|2008-10-16 11:30,16,35.33,35.61,35.23,35.45,1
20090101|2008-10-16 12:00,16,35.3,35.39,35.28,35.28,0
20090101|2008-10-16 12:30,16,35.28,35.68,35.24,35.56,1
20090101|2008-10-16 13:00,16,35.56,36.05,35.45,35.98,0
20090101|2008-10-16 13:30,16,35.95,35.95,35.95,35.95,0
20090101|2008-10-16 18:00,17,36.25,36.45,36.25,36.45,0
20090101|2008-10-16 18:30,17,36.32,36.45,36.32,36.45,0
20090101|2008-10-16 19:00,17,36.5,36.6,36.5,36.6,0
20090101|2008-10-16 20:00,17,36.7,36.8,36.59,36.59,0
20090101|2008-10-16 20:30,17,36.6,36.62,36.6,36.6,0
20090101|2008-10-16 21:30,17,36.01,36.01,35.95,35.95,0
20090101|2008-10-16 22:00,17,36.08,36.08,36.04,36.06,0
20090101|2008-10-17 00:30,17,36.2,36.96,36.2,36.61,0
20090101|2008-10-17 01:00,17,36.91,36.96,36.86,36.93,0
20090101|2008-10-17 01:30,17,36.93,37.19,36.92,37.17,0
20090101|2008-10-17 02:00,17,36.93,36.93,36.7,36.7,0
20090101|2008-10-17 03:00,17,36.29,36.29,36.21,36.21,0
20090101|2008-10-17 03:30,17,36.23,36.23,36.19,36.19,0
20090101|2008-10-17 04:00,17,36.1,36.14,36.09,36.14,0
20090101|2008-10-17 04:30,17,36.15,36.15,36.04,36.11,0
20090101|2008-10-17 05:00,17,36.11,36.11,36.1,36.1,0
20090101|2008-10-17 05:30,17,36.04,36.04,36.04,36.04,0
20090101|2008-10-17 09:30,17,35.89,36.7,35.89,36.54,0
20090101|2008-10-17 10:00,17,36.57,36.71,36.37,36.5,1
20090101|2008-10-17 10:30,17,36.35,36.44,36.24,36.27,0
20090101|2008-10-17 11:00,17,36.26,36.71,36.26,36.64,0
20090101|2008-10-17 11:30,17,36.84,36.85,36.57,36.85,0
20090101|2008-10-17 12:00,17,36.92,36.92,36.63,36.82,1
20090101|2008-10-17 12:30,17,36.83,37.08,36.8,36.88,0
20090101|2008-10-17 13:00,17,36.93,37.06,36.05,36.05,0
20090101|2008-10-17 13:30,17,36.01,36.01,36.01,36.01,0
20090101|2008-10-19 18:00,20,36.1,36.92,36.1,36.69,0
20090101|2008-10-19 18:30,20,36.97,36.97,36.97,36.97,0
20090101|2008-10-19 19:30,20,36.81,36.9,36.79,36.81,0
20090101|2008-10-19 20:30,20,36.9,36.9,36.87,36.9,0
20090101|2008-10-19 21:00,20,36.9,37.51,36.9,37.51,0
20090101|2008-10-20 01:00,20,37.5,37.5,37.5,37.5,0
20090101|2008-10-20 01:30,20,37.45,37.45,37.4,37.43,0
20090101|2008-10-20 02:00,20,37.43,37.43,37.43,37.43,0
20090101|2008-10-20 03:00,20,37.19,37.19,37.12,37.12,0
20090101|2008-10-20 03:30,20,37.1,37.12,37.02,37.11,0
20090101|2008-10-20 04:30,20,37.22,37.22,37.22,37.22,0
20090101|2008-10-20 05:30,20,37.35,37.65,37.35,37.35,0
20090101|2008-10-20 09:30,20,37.1,37.5,37.06,37.15,1
20090101|2008-10-20 10:00,20,37.21,37.23,36.93,37.16,1
20090101|2008-10-20 10:30,20,37.3,37.55,37.25,37.52,1
20090101|2008-10-20 11:00,20,37.51,37.51,37.2,37.2,0
20090101|2008-10-20 11:30,20,37.17,37.27,37.11,37.21,1
20090101|2008-10-20 12:00,20,37.18,37.38,37.1,37.37,0
20090101|2008-10-20 12:30,20,37.35,37.76,37.33,37.72,1
20090101|2008-10-20 13:00,20,37.72,38.13,37.72,38.13,0
20090101|2008-10-20 13:30,20,38.11,38.11,38.11,38.11,0
20090101|2008-10-20 18:00,21,38.01,38.34,38.01,38.34,0
20090101|2008-10-20 18:30,21,38.41,38.41,38.41,38.41,0
20090101|2008-10-20 19:00,21,38.51,38.51,38.51,38.51,0
20090101|2008-10-20 19:30,21,38.36,38.36,38.36,38.36,0
20090101|2008-10-20 20:00,21,38.1,38.1,38.01,38.01,0
20090101|2008-10-20 20:30,21,37.84,37.84,37.84,37.84,0
20090101|2008-10-20 21:00,21,37.8,37.88,37.79,37.79,0
20090101|2008-10-20 21:30,21,37.42,37.42,37.42,37.42,0
20090101|2008-10-20 22:00,21,37.14,37.31,37.14,37.29,0
20090101|2008-10-20 22:30,21,37.35,37.35,37.35,37.35,0
20090101|2008-10-21 00:00,21,37.29,37.29,37.22,37.22,0
20090101|2008-10-21 01:00,21,37.51,37.58,37.5,37.51,0
20090101|2008-10-21 01:30,21,37.57,37.59,37.3,37.3,0
20090101|2008-10-21 03:00,21,37.16,37.16,37.16,37.16,0
20090101|2008-10-21 03:30,21,37.11,37.11,37.1,37.1,0
20090101|2008-10-21 04:00,21,37.08,37.08,37.06,37.06,0
20090101|2008-10-21 04:30,21,37.18,37.18,37.12,37.12,0
20090101|2008-10-21 05:00,21,37.12,37.14,37.12,37.14,0
20090101|2008-10-21 05:30,21,37.11,37.13,37.06,37.13,0
20090101|2008-10-21 09:30,21,37.25,37.34,36.34,36.38,1
20090101|2008-10-21 10:00,21,36.43,36.43,36.12,36.28,0
20090101|2008-10-21 10:30,21,36.3,36.36,36.11,36.12,0
20090101|2008-10-21 11:00,21,36.11,36.32,36.1,36.11,2
20090101|2008-10-21 11:30,21,36.1,36.22,36.01,36.07,0
20090101|2008-10-21 12:00,21,35.84,36,35.82,35.99,0
20090101|2008-10-21 12:30,21,35.96,36.26,35.95,36.03,0
20090101|2008-10-21 13:00,21,36.02,36.31,36.02,36.29,0
20090101|2008-10-21 13:30,21,36.29,36.29,36.29,36.29,0
20090101|2008-10-21 18:00,22,36.31,36.37,36.05,36.22,0
20090101|2008-10-21 18:30,22,36.14,36.14,36.14,36.14,0
20090101|2008-10-21 19:30,22,35.91,35.91,35.91,35.91,0
20090101|2008-10-21 20:00,22,36.06,36.48,36,36.48,0
20090101|2008-10-21 20:30,22,36.43,36.49,36.38,36.49,0
20090101|2008-10-21 21:30,22,36.34,36.34,36.26,36.26,0
20090101|2008-10-21 22:00,22,36.35,36.43,36.29,36.29,0
20090101|2008-10-21 23:00,22,36.1,36.1,36.06,36.06,0
20090101|2008-10-21 23:30,22,35.94,36.09,35.94,36.09,0
20090101|2008-10-22 00:00,22,35.78,35.78,35.78,35.78,0
20090101|2008-10-22 00:30,22,35.75,35.75,35.48,35.48,0
20090101|2008-10-22 01:30,22,35.26,35.3,35.23,35.29,0
20090101|2008-10-22 03:00,22,35.45,35.45,35.45,35.45,0
20090101|2008-10-22 03:30,22,35.54,35.54,35.53,35.53,0
20090101|2008-10-22 04:00,22,35.53,35.53,35.53,35.53,0
20090101|2008-10-22 05:00,22,35.47,35.62,35.47,35.62,0
20090101|2008-10-22 05:30,22,35.62,35.63,35.57,35.58,0
20090101|2008-10-22 09:30,22,35.23,35.23,34.2,34.65,0
20090101|2008-10-22 10:00,22,34.63,34.68,34.51,34.61,0
20090101|2008-10-22 10:30,22,34.55,34.58,34.4,34.4,2
20090101|2008-10-22 11:00,22,34.4,34.4,33.79,34.1,1
20090101|2008-10-22 11:30,22,34.1,34.1,33.79,33.79,0
20090101|2008-10-22 12:00,22,33.79,33.88,33.79,33.79,1
20090101|2008-10-22 12:30,22,33.79,33.79,33.79,33.79,0
20090101|2008-10-22 13:00,22,33.79,33.79,33.79,33.79,0
20090101|2008-10-22 13:30,22,33.79,33.79,33.79,33.79,0
20090101|2008-10-22 18:00,23,33.76,33.79,33.68,33.68,0
20090101|2008-10-22 19:00,23,33.72,33.72,33.72,33.72,0
20090101|2008-10-22 20:00,23,33.57,33.6,33.44,33.44,0
20090101|2008-10-22 20:30,23,33.31,33.48,33.31,33.48,0
20090101|2008-10-22 21:00,23,33.46,33.46,33.46,33.46,0
20090101|2008-10-22 22:00,23,33.56,33.6,33.44,33.6,0
20090101|2008-10-23 01:30,23,33.56,34.14,33.56,34.14,0
20090101|2008-10-23 02:00,23,34.28,34.28,34.25,34.25,0
20090101|2008-10-23 02:30,23,34.22,34.25,34.17,34.25,0
20090101|2008-10-23 03:00,23,34.38,34.38,34.29,34.29,0
20090101|2008-10-23 03:30,23,34.29,34.29,34.17,34.17,0
20090101|2008-10-23 04:30,23,34.12,34.12,34.02,34.03,0
20090101|2008-10-23 05:00,23,34.03,34.07,34,34.07,0
20090101|2008-10-23 05:30,23,34.07,34.07,33.97,33.97,0
20090101|2008-10-23 09:30,23,33.95,34.34,33.82,34.34,3
20090101|2008-10-23 10:00,23,34.38,34.48,34.13,34.3,0
20090101|2008-10-23 10:30,23,34.3,34.46,34.18,34.44,0
20090101|2008-10-23 11:00,23,34.36,34.66,34.36,34.43,0
20090101|2008-10-23 11:30,23,34.47,34.55,34.32,34.32,0
20090101|2008-10-23 12:00,23,34.33,34.41,34.11,34.31,0
20090101|2008-10-23 12:30,23,34.19,34.25,34.03,34.09,0
20090101|2008-10-23 13:00,23,33.98,34.02,33.24,33.24,4
20090101|2008-10-23 13:30,23,33.31,33.31,33.31,33.31,0
20090101|2008-10-23 18:00,24,33.94,34.41,33.91,34.37,0
20090101|2008-10-23 18:30,24,34.21,34.29,34.13,34.13,0
20090101|2008-10-23 19:30,24,34.09,34.09,34.09,34.09,0
20090101|2008-10-23 20:00,24,34.5,34.53,34.15,34.15,0
20090101|2008-10-23 21:00,24,33.75,33.75,33.75,33.75,0
20090101|2008-10-23 21:30,24,33.8,33.8,33.55,33.65,0
20090101|2008-10-23 22:00,24,34.09,34.09,34.04,34.04,0
20090101|2008-10-23 22:30,24,34.43,34.45,34.11,34.11,0
20090101|2008-10-23 23:00,24,34.14,34.23,33.95,33.95,0
20090101|2008-10-23 23:30,24,33.98,34,33.93,33.97,0
20090101|2008-10-24 00:30,24,33.81,33.81,33.81,33.81,0
20090101|2008-10-24 01:00,24,33.71,33.71,33.68,33.71,0
20090101|2008-10-24 01:30,24,33.74,33.74,33.35,33.37,0
20090101|2008-10-24 02:00,24,33.3,33.3,33.18,33.28,0
20090101|2008-10-24 02:30,24,33.4,33.4,33.28,33.28,0
20090101|2008-10-24 03:00,24,33.06,33.06,33.06,33.06,0
20090101|2008-10-24 03:30,24,32.75,32.75,32.6,32.6,0
20090101|2008-10-24 04:00,24,32.53,32.53,32.1,32.1,0
20090101|2008-10-24 04:30,24,32.15,32.15,31.85,31.85,0
20090101|2008-10-24 05:00,24,31.61,31.77,31.61,31.77,0
20090101|2008-10-24 05:30,24,31.85,32.05,31.55,31.55,0
20090101|2008-10-24 09:30,24,31.24,32.07,31.24,31.94,1
20090101|2008-10-24 10:00,24,32.03,32.91,31.92,32.61,0
20090101|2008-10-24 10:30,24,32.7,32.99,32.23,32.26,0
20090101|2008-10-24 11:00,24,32.21,32.67,32.21,32.42,0
20090101|2008-10-24 11:30,24,32.45,32.49,32.28,32.28,0
20090101|2008-10-24 12:00,24,32.34,32.93,32.34,32.78,0
20090101|2008-10-24 12:30,24,32.8,32.82,31.73,31.8,0
20090101|2008-10-24 13:00,24,31.75,32,31.51,32,0
20090101|2008-10-24 13:30,24,31.95,31.95,31.95,31.95,0
20090101|2008-10-26 18:00,27,32.48,32.51,31.59,31.59,0
20090101|2008-10-26 18:30,27,31.95,32.07,31.9,32.07,0
20090101|2008-10-26 19:00,27,31.98,32.41,31.98,32.41,0
20090101|2008-10-26 20:00,27,32.49,32.94,32.49,32.85,0
20090101|2008-10-26 20:30,27,32.85,32.89,32.66,32.78,0
20090101|2008-10-26 21:00,27,32.72,32.72,32.5,32.5,0
20090101|2008-10-26 21:30,27,32.36,32.41,32.36,32.39,0
20090101|2008-10-26 22:30,27,32.54,32.69,32.39,32.39,0
20090101|2008-10-26 23:30,27,31.99,31.99,31.99,31.99,0
20090101|2008-10-27 00:30,27,31.95,31.95,31.95,31.95,0
20090101|2008-10-27 01:00,27,32.17,32.18,32.17,32.18,0
20090101|2008-10-27 02:00,27,31.73,31.73,31.73,31.73,0
20090101|2008-10-27 02:30,27,31.73,31.73,31.59,31.65,0
20090101|2008-10-27 03:00,27,31.65,31.71,31.62,31.71,0
20090101|2008-10-27 03:30,27,31.58,31.58,31.58,31.58,0
20090101|2008-10-27 04:00,27,31.71,31.71,31.54,31.55,0
20090101|2008-10-27 04:30,27,31.65,31.65,31.54,31.54,0
20090101|2008-10-27 05:30,27,31.58,31.58,31.54,31.54,0
20090101|2008-10-27 09:30,27,31.86,32.26,31.48,31.78,0
20090101|2008-10-27 10:00,27,31.72,32.02,31.62,31.62,0
20090101|2008-10-27 10:30,27,31.58,31.81,31.57,31.65,0
20090101|2008-10-27 11:00,27,31.83,32.17,31.83,32.12,0
20090101|2008-10-27 11:30,27,32.05,32.34,32,32.3,0
20090101|2008-10-27 12:00,27,32.37,32.73,32.25,32.7,0
20090101|2008-10-27 12:30,27,32.68,32.68,32.17,32.19,0
20090101|2008-10-27 13:00,27,32.16,32.27,32,32.15,0
20090101|2008-10-27 13:30,27,32.21,32.21,32.21,32.21,0
20090101|2008-10-27 18:00,28,32.51,33.15,32.51,33.15,1
20090101|2008-10-27 18:30,28,33.38,33.38,33.38,33.38,0
20090101|2008-10-27 19:00,28,33.04,33.1,33.04,33.05,0
20090101|2008-10-27 19:30,28,32.92,32.92,32.89,32.89,0
20090101|2008-10-27 20:00,28,32.84,32.9,32.54,32.54,0
20090101|2008-10-27 20:30,28,32.78,32.85,32.78,32.85,0
20090101|2008-10-27 21:00,28,32.83,32.88,32.83,32.88,0
20090101|2008-10-27 21:30,28,32.79,32.79,32.69,32.69,0
20090101|2008-10-27 22:00,28,32.75,32.75,32.68,32.68,0
20090101|2008-10-27 22:30,28,32.64,32.64,32.62,32.62,0
20090101|2008-10-27 23:00,28,32.69,32.69,32.56,32.59,0
20090101|2008-10-27 23:30,28,32.72,32.72,32.72,32.72,0
20090101|2008-10-28 00:00,28,32.9,32.9,32.9,32.9,0
20090101|2008-10-28 00:30,28,33.01,33.3,32.98,33.27,0
20090101|2008-10-28 01:00,28,33.27,33.44,33.27,33.38,0
20090101|2008-10-28 01:30,28,33.4,33.84,33.36,33.8,0
20090101|2008-10-28 02:00,28,33.84,34.1,33.84,34.09,0
20090101|2008-10-28 02:30,28,34.09,34.1,34.04,34.06,0
20090101|2008-10-28 03:00,28,34.04,34.04,33.73,33.87,0
20090101|2008-10-28 03:30,28,33.93,34.1,33.82,34.1,0
20090101|2008-10-28 04:00,28,34.13,34.13,34.02,34.06,0
20090101|2008-10-28 04:30,28,33.89,33.89,33.83,33.83,0
20090101|2008-10-28 05:00,28,33.87,34.04,33.87,34.04,0
20090101|2008-10-28 05:30,28,34.08,34.26,34.08,34.26,0
20090101|2008-10-28 09:30,28,33.69,33.77,32.59,32.72,0
20090101|2008-10-28 10:00,28,32.72,32.78,32.32,32.54,0
20090101|2008-10-28 10:30,28,32.51,32.74,32.51,32.68,0
20090101|2008-10-28 11:00,28,32.66,32.87,32.49,32.53,0
20090101|2008-10-28 11:30,28,32.57,32.83,32.57,32.74,0
20090101|2008-10-28 12:00,28,32.63,32.9,32.63,32.74,0
20090101|2008-10-28 12:30,28,32.81,32.81,31.64,31.88,0
20090101|2008-10-28 13:00,28,31.88,32.34,31.88,32.26,1
20090101|2008-10-28 13:30,28,32.37,32.37,32.37,32.37,0
20090101|2008-10-28 18:00,29,33.05,33.49,33.05,33.41,0
20090101|2008-10-28 18:30,29,33.44,33.51,33.43,33.44,0
20090101|2008-10-28 19:00,29,33.43,33.45,33.43,33.45,0
20090101|2008-10-28 19:30,29,33.55,33.55,33.48,33.48,0
20090101|2008-10-28 20:00,29,33.26,33.26,33.08,33.08,0
20090101|2008-10-28 20:30,29,33.23,33.24,33.23,33.24,0
20090101|2008-10-28 21:00,29,33.13,33.13,32.9,32.98,0
20090101|2008-10-28 21:30,29,33.08,33.1,33,33.1,0
20090101|2008-10-28 22:00,29,33.3,33.3,33.1,33.1,0
20090101|2008-10-28 22:30,29,33.1,33.1,33,33,0
20090101|2008-10-28 23:00,29,32.9,33.07,32.9,33.07,0
20090101|2008-10-28 23:30,29,33.07,33.07,33.07,33.07,0
20090101|2008-10-29 00:00,29,33.07,33.07,33.07,33.07,0
20090101|2008-10-29 00:30,29,33.35,33.37,33.35,33.37,0
20090101|2008-10-29 01:00,29,33.46,33.46,33.46,33.46,0
20090101|2008-10-29 01:30,29,33.34,33.34,33.15,33.22,0
20090101|2008-10-29 02:00,29,33.23,33.23,33.23,33.23,0
20090101|2008-10-29 02:30,29,33.08,33.08,33.07,33.08,0
20090101|2008-10-29 03:30,29,33.05,33.05,33.05,33.05,0
20090101|2008-10-29 04:00,29,33.09,33.28,33.09,33.28,0
20090101|2008-10-29 04:30,29,33.28,33.28,33.28,33.28,0
20090101|2008-10-29 05:00,29,33.3,33.3,33.3,33.3,0
20090101|2008-10-29 05:30,29,33.31,33.41,33.28,33.38,0
20090101|2008-10-29 09:30,29,33.5,34.48,33.5,34.28,4
20090101|2008-10-29 10:00,29,34.22,34.86,34.16,34.86,0
20090101|2008-10-29 10:30,29,34.87,34.87,34.87,34.87,0
20090101|2008-10-29 11:00,29,34.87,34.87,34.87,34.87,0
20090101|2008-10-29 11:30,29,34.87,34.87,34.87,34.87,0
20090101|2008-10-29 12:00,29,34.87,34.87,34.45,34.58,0
20090101|2008-10-29 12:30,29,34.59,34.87,34.54,34.82,1
20090101|2008-10-29 13:00,29,34.87,34.87,34.75,34.75,0
20090101|2008-10-29 13:30,29,34.87,34.87,34.87,34.87,0
20090101|2008-10-29 18:00,30,34.71,34.78,34.5,34.77,0
20090101|2008-10-29 19:00,30,34.81,34.87,34.81,34.87,0
20090101|2008-10-29 19:30,30,34.99,35.44,34.99,35.39,0
20090101|2008-10-29 20:00,30,35.26,35.26,34.82,35.04,0
20090101|2008-10-29 20:30,30,34.99,35.11,34.99,35.11,0
20090101|2008-10-29 21:00,30,35.19,35.53,35.18,35.48,0
20090101|2008-10-29 21:30,30,35.65,35.65,35.49,35.49,0
20090101|2008-10-29 22:00,30,35.47,35.49,35.47,35.49,0
20090101|2008-10-29 22:30,30,35.2,35.36,35.1,35.36,0
20090101|2008-10-29 23:00,30,35.36,35.36,35.36,35.36,0
20090101|2008-10-30 00:00,30,35.29,35.29,35.29,35.29,0
20090101|2008-10-30 00:30,30,35.49,35.49,35.49,35.49,0
20090101|2008-10-30 01:00,30,35.56,35.56,35.34,35.48,0
20090101|2008-10-30 02:00,30,35.49,35.49,35.39,35.47,0
20090101|2008-10-30 02:30,30,35.46,35.59,35.46,35.59,0
20090101|2008-10-30 03:00,30,35.55,35.55,35.49,35.49,0
20090101|2008-10-30 03:30,30,35.55,35.58,35.51,35.52,0
20090101|2008-10-30 04:00,30,35.52,35.52,35.52,35.52,0
20090101|2008-10-30 04:30,30,35.48,35.48,35.18,35.22,0
20090101|2008-10-30 05:00,30,35.21,35.21,35,35,0
20090101|2008-10-30 05:30,30,35.01,35.05,34.98,34.98,0
20090101|2008-10-30 09:30,30,34.87,34.87,34,34.3,4
20090101|2008-10-30 10:00,30,34.31,34.88,34.29,34.4,1
20090101|2008-10-30 10:30,30,34.44,34.44,33.82,34.05,0
20090101|2008-10-30 11:00,30,33.91,34.43,33.87,34.17,0
20090101|2008-10-30 11:30,30,34.15,34.29,33.99,34.29,1
20090101|2008-10-30 12:00,30,34.28,34.91,34.18,34.61,2
20090101|2008-10-30 12:30,30,34.57,34.92,34.48,34.91,0
20090101|2008-10-30 13:00,30,34.87,35.07,34.75,34.89,1
20090101|2008-10-30 13:30,30,34.97,34.97,34.97,34.97,0
20090101|2008-10-30 18:00,31,34.69,34.69,34.68,34.68,0
20090101|2008-10-30 18:30,31,34.66,34.66,34.66,34.66,0
20090101|2008-10-30 19:00,31,34.49,34.49,34.44,34.47,0
20090101|2008-10-30 19:30,31,34.47,34.47,34.47,34.47,0
20090101|2008-10-30 20:00,31,34.44,34.44,34.44,34.44,0
20090101|2008-10-30 20:30,31,34.34,34.34,34.34,34.34,0
20090101|2008-10-30 21:00,31,34.34,34.39,34.34,34.39,0
20090101|2008-10-30 21:30,31,34.58,34.74,34.37,34.74,0
20090101|2008-10-30 22:00,31,34.97,34.98,34.94,34.94,0
20090101|2008-10-30 22:30,31,34.97,34.99,34.97,34.99,0
20090101|2008-10-30 23:30,31,34.87,34.87,34.87,34.87,0
20090101|2008-10-31 00:00,31,34.87,34.87,34.85,34.85,0
20090101|2008-10-31 00:30,31,35.08,35.18,35.08,35.18,0
20090101|2008-10-31 01:00,31,35.18,35.18,34.99,34.99,0
20090101|2008-10-31 01:30,31,34.99,35.09,34.71,34.79,0
20090101|2008-10-31 02:00,31,34.44,34.44,34.44,34.44,0
20090101|2008-10-31 02:30,31,34.44,34.44,34.44,34.44,0
20090101|2008-10-31 03:00,31,34.46,34.46,34.4,34.43,0
20090101|2008-10-31 03:30,31,34.31,34.31,34.1,34.13,0
20090101|2008-10-31 04:00,31,34.08,34.08,33.98,33.98,0
20090101|2008-10-31 04:30,31,33.99,33.99,33.94,33.98,0
20090101|2008-10-31 05:00,31,34.01,34.01,33.89,33.9,0
20090101|2008-10-31 05:30,31,34.12,34.12,34.12,34.12,0
20090101|2008-10-31 09:30,31,34.5,34.56,34.1,34.45,0
20090101|2008-10-31 10:00,31,34.52,34.53,34.41,34.47,0
20090101|2008-10-31 10:30,31,34.51,34.51,34.23,34.34,1
20090101|2008-10-31 11:00,31,34.33,34.5,34.13,34.13,0
20090101|2008-10-31 11:30,31,34.09,34.13,34,34.13,0
20090101|2008-10-31 12:00,31,34.16,34.17,33.99,34.08,0
20090101|2008-10-31 12:30,31,34.07,34.27,33.98,34.19,1
20090101|2008-10-31 13:00,31,34.2,34.77,34.09,34.23,4
20090101|2008-10-31 13:30,31,34.08,34.08,34.08,34.08,0
20090101|2008-11-02 18:00,3,34.32,35.01,34.08,34.13,24
20090101|2008-11-02 18:30,3,34.46,34.58,34.46,34.47,14
20090101|2008-11-02 19:00,3,34.8,34.88,34.8,34.88,8
20090101|2008-11-02 19:30,3,34.9,35.14,34.9,35.12,15
20090101|2008-11-02 20:00,3,35.14,35.24,35.08,35.24,64
20090101|2008-11-02 20:30,3,35.45,35.56,35.45,35.56,3
20090101|2008-11-02 21:00,3,35.81,35.81,35.68,35.73,4
20090101|2008-11-02 21:30,3,35.73,36.04,35.73,36.04,12
20090101|2008-11-02 22:30,3,35.77,35.79,35.58,35.58,6
20090101|2008-11-03 00:30,3,35.79,35.79,35.79,35.79,2
20090101|2008-11-03 01:00,3,35.98,36.09,35.98,36.09,29
20090101|2008-11-03 01:30,3,35.95,35.95,35.95,35.95,1
20090101|2008-11-03 02:00,3,35.74,35.74,35.74,35.74,1
20090101|2008-11-03 02:30,3,35.74,35.74,35.45,35.54,52
20090101|2008-11-03 03:00,3,35.46,35.62,35.44,35.62,10
20090101|2008-11-03 03:30,3,35.54,35.58,35.54,35.58,2
20090101|2008-11-03 04:00,3,35.53,35.53,35.5,35.5,54
20090101|2008-11-03 04:30,3,35.5,35.5,35.3,35.3,196
20090101|2008-11-03 05:00,3,35.4,35.4,35.24,35.28,34
20090101|2008-11-03 05:30,3,35.29,35.3,35.29,35.29,25
20090101|2008-11-03 09:30,3,34.85,36.17,34.77,35.73,1963
20090101|2008-11-03 10:00,3,35.69,35.92,35.34,35.34,747
20090101|2008-11-03 10:30,3,35.4,35.49,35.3,35.42,316
20090101|2008-11-03 11:00,3,35.29,35.44,35.12,35.37,396
20090101|2008-11-03 11:30,3,35.38,35.39,34.79,34.79,481
20090101|2008-11-03 12:00,3,34.78,34.98,34.75,34.77,260
20090101|2008-11-03 12:30,3,34.78,34.99,34.77,34.8,226
20090101|2008-11-03 13:00,3,34.9,35.38,34.86,35.38,313
20090101|2008-11-03 18:00,4,35,35.26,34.89,35.22,33
20090101|2008-11-03 19:00,4,35.29,35.31,35.23,35.28,12
20090101|2008-11-03 19:30,4,35.23,35.25,35.23,35.25,4
20090101|2008-11-03 20:00,4,35.13,35.13,34.84,34.9,119
20090101|2008-11-03 20:30,4,34.92,34.99,34.89,34.89,4
20090101|2008-11-03 21:00,4,34.85,34.85,34.85,34.85,10
20090101|2008-11-03 22:00,4,34.85,34.85,34.83,34.83,20
20090101|2008-11-03 22:30,4,34.83,34.85,34.83,34.84,6
20090101|2008-11-03 23:00,4,34.84,34.93,34.84,34.93,3
20090101|2008-11-03 23:30,4,34.94,35.08,34.94,35.08,3
20090101|2008-11-04 00:00,4,34.95,34.95,34.95,34.95,1
20090101|2008-11-04 00:30,4,35.1,35.1,34.97,34.97,5
20090101|2008-11-04 01:00,4,34.99,34.99,34.88,34.91,11
20090101|2008-11-04 01:30,4,34.93,34.93,34.93,34.93,10
20090101|2008-11-04 02:00,4,34.85,34.85,34.84,34.85,4
20090101|2008-11-04 02:30,4,34.76,34.84,34.67,34.67,29
20090101|2008-11-04 03:00,4,34.67,34.79,34.65,34.79,47
20090101|2008-11-04 03:30,4,34.69,34.78,34.59,34.78,16
20090101|2008-11-04 04:00,4,34.71,35.1,34.71,34.95,42
20090101|2008-11-04 04:30,4,34.95,34.98,34.92,34.94,45
20090101|2008-11-04 05:00,4,34.94,35,34.94,35,5
20090101|2008-11-04 05:30,4,35.01,35.3,35.01,35.29,42
20090101|2008-11-04 09:30,4,36.1,37,36.1,36.81,1488
20090101|2008-11-04 10:00,4,36.91,37.39,36.9,37.04,614
20090101|2008-11-04 10:30,4,37.07,37.13,36.74,37.13,596
20090101|2008-11-04 11:00,4,37.1,37.56,37.09,37.39,878
20090101|2008-11-04 11:30,4,37.42,37.42,36.87,37,602
20090101|2008-11-04 12:00,4,37.06,37.1,36.81,37.07,248
20090101|2008-11-04 12:30,4,37.08,37.32,36.81,36.86,496
20090101|2008-11-04 13:00,4,36.99,37.05,36.5,36.6,738
20090101|2008-11-04 18:00,5,36.53,36.78,36.5,36.65,15
20090101|2008-11-04 18:30,5,36.52,36.9,36.49,36.9,11
20090101|2008-11-04 19:00,5,36.84,36.84,36.3,36.3,57
20090101|2008-11-04 19:30,5,36.08,36.19,36.06,36.19,44
20090101|2008-11-04 20:00,5,36,36.2,35.9,36.2,14
20090101|2008-11-04 20:30,5,36.31,36.31,36.27,36.27,2
20090101|2008-11-04 21:00,5,36.41,36.41,36.15,36.25,5
20090101|2008-11-04 21:30,5,36.27,36.3,36.27,36.28,28
20090101|2008-11-04 22:00,5,36.26,36.26,36.05,36.05,4
20090101|2008-11-04 22:30,5,36.13,36.13,35.93,35.93,18
20090101|2008-11-04 23:00,5,35.85,35.85,35.85,35.85,7
20090101|2008-11-04 23:30,5,36,36.25,36,36.25,5
20090101|2008-11-05 00:00,5,36.13,36.36,36.13,36.34,6
20090101|2008-11-05 00:30,5,36.31,36.31,36.29,36.29,2
20090101|2008-11-05 01:00,5,36.04,36.2,35.98,36.2,22
20090101|2008-11-05 01:30,5,36.18,36.21,36.11,36.11,24
20090101|2008-11-05 02:00,5,36.1,36.1,35.98,35.98,66
20090101|2008-11-05 02:30,5,35.98,36.01,35.9,36.01,20
20090101|2008-11-05 03:30,5,35.99,36.17,35.9,36,10
20090101|2008-11-05 04:00,5,36,36.12,36,36.12,110
20090101|2008-11-05 04:30,5,36.09,36.35,36.03,36.03,34
20090101|2008-11-05 05:00,5,36.28,36.39,36.28,36.38,33
20090101|2008-11-05 05:30,5,36.27,36.69,36.27,36.62,42
20090101|2008-11-05 09:30,5,36.16,36.76,35.44,35.58,1907
20090101|2008-11-05 10:00,5,35.55,35.8,34.8,35.1,1512
20090101|2008-11-05 10:30,5,35.1,35.22,34.86,35.18,603
20090101|2008-11-05 11:00,5,35.24,35.24,34.92,35.02,263
20090101|2008-11-05 11:30,5,35.02,35.29,34.8,35.29,517
20090101|2008-11-05 12:00,5,35.27,35.31,34.92,35.07,372
20090101|2008-11-05 12:30,5,35.07,35.11,34.95,35.05,66
20090101|2008-11-05 13:00,5,35.07,35.09,34.5,34.5,601
20090101|2008-11-05 18:00,6,34.37,34.39,34.01,34.03,48
20090101|2008-11-05 19:00,6,34.17,34.37,34.17,34.37,16
20090101|2008-11-05 19:30,6,34.42,34.62,34.42,34.62,37
20090101|2008-11-05 20:00,6,34.6,34.6,34.55,34.55,42
20090101|2008-11-05 20:30,6,34.55,34.68,34.5,34.67,65
20090101|2008-11-05 21:00,6,34.64,34.76,34.62,34.62,52
20090101|2008-11-05 21:30,6,34.65,34.66,34.65,34.66,2
20090101|2008-11-05 22:00,6,34.67,34.68,34.66,34.66,22
20090101|2008-11-05 22:30,6,34.61,34.71,34.61,34.67,19
20090101|2008-11-05 23:30,6,34.68,34.68,34.68,34.68,61
20090101|2008-11-06 00:00,6,34.63,34.68,34.62,34.67,14
20090101|2008-11-06 00:30,6,34.67,34.67,34.61,34.63,35
20090101|2008-11-06 01:00,6,34.63,34.71,34.61,34.71,13
20090101|2008-11-06 01:30,6,34.71,34.73,34.71,34.73,4
20090101|2008-11-06 02:00,6,34.71,34.71,34.5,34.52,46
20090101|2008-11-06 02:30,6,34.51,34.54,34.48,34.54,9
20090101|2008-11-06 03:00,6,34.62,34.63,34.62,34.62,26
20090101|2008-11-06 03:30,6,34.57,34.71,34.57,34.66,58
20090101|2008-11-06 04:00,6,34.65,34.73,34.57,34.73,140
20090101|2008-11-06 04:30,6,34.72,34.89,34.63,34.75,157
20090101|2008-11-06 05:00,6,34.66,34.74,34.5,34.5,27
20090101|2008-11-06 05:30,6,34.57,34.77,34.57,34.74,86
20090101|2008-11-06 09:30,6,34.38,34.38,33.63,34.13,1096
20090101|2008-11-06 10:00,6,34.18,34.24,33.67,33.76,320
20090101|2008-11-06 10:30,6,33.77,34.22,33.76,34.15,445
20090101|2008-11-06 11:00,6,34.11,34.32,33.98,34.3,226
20090101|2008-11-06 11:30,6,34.23,34.49,34.14,34.36,492
20090101|2008-11-06 12:00,6,34.39,34.46,34.09,34.46,361
20090101|2008-11-06 12:30,6,34.41,34.71,34.21,34.69,236
20090101|2008-11-06 13:00,6,34.66,34.95,34.6,34.62,624
20090101|2008-11-06 18:00,7,34.65,34.76,34.5,34.72,25
20090101|2008-11-06 18:30,7,34.69,34.69,34.56,34.56,2
20090101|2008-11-06 19:00,7,34.66,34.66,34.57,34.58,5
20090101|2008-11-06 20:00,7,34.65,34.95,34.65,34.95,14
20090101|2008-11-06 20:30,7,34.9,35.03,34.71,34.75,23
20090101|2008-11-06 21:00,7,34.65,34.65,34.59,34.64,44
20090101|2008-11-06 21:30,7,34.65,34.72,34.65,34.72,20
20090101|2008-11-06 22:00,7,34.9,34.9,34.7,34.7,3
20090101|2008-11-06 23:00,7,35.11,35.16,35.11,35.11,12
20090101|2008-11-06 23:30,7,35.11,35.11,35.05,35.11,3
20090101|2008-11-07 00:00,7,35.11,35.11,35,35.01,7
20090101|2008-11-07 00:30,7,34.88,34.93,34.86,34.86,5
20090101|2008-11-07 01:00,7,35,35.07,35,35.07,7
20090101|2008-11-07 01:30,7,35.1,35.1,35,35,3
20090101|2008-11-07 02:00,7,35.05,35.06,34.89,34.89,25
20090101|2008-11-07 02:30,7,34.87,34.87,34.6,34.6,84
20090101|2008-11-07 03:00,7,34.68,34.69,34.65,34.68,31
20090101|2008-11-07 03:30,7,34.7,34.9,34.67,34.9,61
20090101|2008-11-07 04:00,7,34.9,35,34.9,35,11
20090101|2008-11-07 04:30,7,34.99,35.04,34.98,35.04,49
20090101|2008-11-07 05:00,7,34.98,35.02,34.96,35.02,17
20090101|2008-11-07 05:30,7,35.01,35.01,34.96,34.96,21
20090101|2008-11-07 09:30,7,34.98,35.26,34.39,34.45,1135
20090101|2008-11-07 10:00,7,34.42,34.55,34.16,34.3,715
20090101|2008-11-07 10:30,7,34.27,34.65,34.2,34.64,602
20090101|2008-11-07 11:00,7,34.62,34.82,34.57,34.68,346
20090101|2008-11-07 11:30,7,34.68,34.71,34.41,34.41,158
20090101|2008-11-07 12:00,7,34.45,34.55,34.37,34.45,421
20090101|2008-11-07 12:30,7,34.48,34.53,34.36,34.39,481
20090101|2008-11-07 13:00,7,34.4,34.48,34.31,34.47,542
20090101|2008-11-09 18:00,10,34.62,35.95,34.62,35.9,118
20090101|2008-11-09 18:30,10,35.89,35.89,35.57,35.57,20
20090101|2008-11-09 19:00,10,35.62,35.62,35.31,35.35,8
20090101|2008-11-09 19:30,10,35.59,35.65,35.56,35.6,43
20090101|2008-11-09 20:00,10,35.6,35.76,35.6,35.66,86
20090101|2008-11-09 20:30,10,35.61,35.63,35.44,35.55,95
20090101|2008-11-09 21:00,10,35.51,35.55,35.51,35.51,28
20090101|2008-11-09 21:30,10,35.51,35.51,35.47,35.47,8
20090101|2008-11-09 22:00,10,35.48,35.48,35.48,35.48,7
20090101|2008-11-09 22:30,10,35.45,35.45,35.45,35.45,1
20090101|2008-11-09 23:00,10,35.62,35.79,35.57,35.57,4
20090101|2008-11-09 23:30,10,35.57,35.57,35.2,35.4,14
20090101|2008-11-10 00:00,10,35.43,35.5,35.43,35.5,3
20090101|2008-11-10 00:30,10,35.66,35.75,35.66,35.75,14
20090101|2008-11-10 01:00,10,35.7,35.75,35.7,35.7,17
20090101|2008-11-10 01:30,10,35.69,35.81,35.69,35.81,5
20090101|2008-11-10 02:00,10,35.75,35.75,35.33,35.33,68
20090101|2008-11-10 02:30,10,35.27,35.33,35.2,35.2,71
20090101|2008-11-10 03:00,10,35.26,35.26,35.26,35.26,6
20090101|2008-11-10 03:30,10,35.36,35.41,35.32,35.36,10
20090101|2008-11-10 04:00,10,35.29,35.34,35.28,35.34,27
20090101|2008-11-10 04:30,10,35.34,35.52,35.34,35.44,11
20090101|2008-11-10 05:00,10,35.45,35.64,35.45,35.61,58
20090101|2008-11-10 05:30,10,35.69,35.76,35.45,35.45,65
20090101|2008-11-10 09:30,10,35.26,35.42,34.62,34.64,1824
20090101|2008-11-10 10:00,10,34.59,34.89,34.33,34.69,675
20090101|2008-11-10 10:30,10,34.7,34.8,34.48,34.64,485
20090101|2008-11-10 11:00,10,34.62,34.81,34.61,34.67,140
20090101|2008-11-10 11:30,10,34.69,34.78,34.44,34.57,708
20090101|2008-11-10 12:00,10,34.57,34.77,34.54,34.77,286
20090101|2008-11-10 12:30,10,34.81,35.65,34.77,35.65,1291
20090101|2008-11-10 13:00,10,35.66,36,35.61,35.9,1196
20090101|2008-11-10 18:00,11,35.62,35.62,35.29,35.42,149
20090101|2008-11-10 18:30,11,35.41,35.51,35.33,35.33,114
20090101|2008-11-10 19:00,11,35.34,35.34,35.18,35.2,28
20090101|2008-11-10 19:30,11,35.03,35.05,35.02,35.02,8
20090101|2008-11-10 20:00,11,35.02,35.02,35.02,35.02,1
20090101|2008-11-10 20:30,11,35.06,35.11,34.93,35.11,5
20090101|2008-11-10 21:00,11,35.12,35.12,35.12,35.12,3
20090101|2008-11-10 22:00,11,35.22,35.22,35.19,35.22,8
20090101|2008-11-10 22:30,11,35.21,35.22,35.21,35.22,2
20090101|2008-11-10 23:00,11,35.12,35.15,35.11,35.15,14
20090101|2008-11-10 23:30,11,35.17,35.17,34.82,34.82,81
20090101|2008-11-11 00:00,11,34.89,34.89,34.89,34.89,3
20090101|2008-11-11 00:30,11,34.9,34.9,34.89,34.9,4
20090101|2008-11-11 01:00,11,34.84,34.84,34.84,34.84,1
20090101|2008-11-11 01:30,11,34.81,34.88,34.7,34.84,42
20090101|2008-11-11 02:00,11,34.77,34.77,34.65,34.65,96
20090101|2008-11-11 02:30,11,34.64,34.88,34.64,34.77,96
20090101|2008-11-11 03:00,11,34.72,34.79,34.58,34.58,17
20090101|2008-11-11 03:30,11,34.72,34.72,34.72,34.72,9
20090101|2008-11-11 04:00,11,34.64,34.64,34.62,34.62,2
20090101|2008-11-11 04:30,11,34.69,34.82,34.6,34.82,67
20090101|2008-11-11 05:00,11,34.67,34.67,34.55,34.55,101
20090101|2008-11-11 05:30,11,34.55,34.64,34.52,34.6,81
20090101|2008-11-11 09:30,11,34.07,34.2,33.63,33.65,3667
20090101|2008-11-11 10:00,11,33.68,33.68,33.4,33.56,758
20090101|2008-11-11 10:30,11,33.54,33.85,33.5,33.75,574
20090101|2008-11-11 11:00,11,33.73,33.77,33.65,33.69,112
20090101|2008-11-11 11:30,11,33.67,33.82,33.61,33.82,458
20090101|2008-11-11 12:00,11,33.85,34.14,33.81,33.92,650
20090101|2008-11-11 12:30,11,33.91,34.5,33.91,34.5,374
20090101|2008-11-11 13:00,11,34.5,34.53,34.19,34.19,620
20090101|2008-11-11 18:00,12,33.71,34.01,33.71,34.01,7
20090101|2008-11-11 18:30,12,33.88,33.88,33.88,33.88,1
20090101|2008-11-11 19:00,12,33.88,33.96,33.81,33.95,15
20090101|2008-11-11 19:30,12,34,34.12,33.99,34.12,3
20090101|2008-11-11 20:00,12,34.1,34.1,34.1,34.1,1
20090101|2008-11-11 20:30,12,34.2,34.21,33.81,33.84,18
20090101|2008-11-11 21:00,12,33.89,33.9,33.72,33.78,39
20090101|2008-11-11 21:30,12,33.76,33.76,33.74,33.74,3
20090101|2008-11-11 22:00,12,33.82,34.01,33.82,34.01,2
20090101|2008-11-11 22:30,12,33.8,33.91,33.8,33.91,2
20090101|2008-11-11 23:00,12,34.15,34.27,34.12,34.12,7
20090101|2008-11-11 23:30,12,33.96,33.96,33.96,33.96,2
20090101|2008-11-12 00:00,12,33.86,34.1,33.86,34.1,4
20090101|2008-11-12 00:30,12,34.1,34.1,34.1,34.1,2
20090101|2008-11-12 01:00,12,34.2,34.2,34.2,34.2,1
20090101|2008-11-12 01:30,12,34.29,34.29,34.24,34.24,7
20090101|2008-11-12 02:00,12,34.13,34.25,34.1,34.25,15
20090101|2008-11-12 02:30,12,34.05,34.06,33.9,33.9,124
20090101|2008-11-12 03:00,12,33.9,33.9,33.76,33.76,86
20090101|2008-11-12 03:30,12,33.92,33.92,33.92,33.92,6
20090101|2008-11-12 04:00,12,33.92,33.92,33.8,33.8,24
20090101|2008-11-12 04:30,12,33.79,33.81,33.79,33.81,3
20090101|2008-11-12 05:00,12,33.81,33.92,33.77,33.92,12
20090101|2008-11-12 05:30,12,33.98,33.99,33.77,33.77,17
20090101|2008-11-12 09:30,12,33.69,33.69,32.66,32.96,2211
20090101|2008-11-12 10:00,12,32.9,33.03,32.65,33,869
20090101|2008-11-12 10:30,12,33,33.09,32.91,33.01,430
20090101|2008-11-12 11:00,12,33.05,33.14,33,33.12,310
20090101|2008-11-12 11:30,12,33.18,33.63,33.1,33.4,973
20090101|2008-11-12 12:00,12,33.47,33.56,33.17,33.21,394
20090101|2008-11-12 12:30,12,33.15,33.36,33.01,33.04,335
20090101|2008-11-12 13:00,12,33.01,33.13,32.9,32.95,263
20090101|2008-11-12 18:00,13,32.88,32.91,32.58,32.59,8
20090101|2008-11-12 18:30,13,32.63,32.93,32.63,32.73,7
20090101|2008-11-12 19:00,13,32.75,32.75,32.75,32.75,2
20090101|2008-11-12 19:30,13,32.7,32.7,32.68,32.68,23
20090101|2008-11-12 20:00,13,32.69,32.69,32.56,32.56,3
20090101|2008-11-12 20:30,13,32.57,32.57,32.46,32.48,33
20090101|2008-11-12 21:00,13,32.42,32.54,32.41,32.54,20
20090101|2008-11-12 22:00,13,32.54,32.54,32.5,32.5,2
20090101|2008-11-12 22:30,13,32.47,32.47,32.41,32.41,9
20090101|2008-11-12 23:00,13,32.42,32.5,32.42,32.43,5
20090101|2008-11-12 23:30,13,32.42,32.69,32.42,32.69,21
20090101|2008-11-13 00:00,13,32.69,32.69,32.59,32.6,4
20090101|2008-11-13 00:30,13,32.69,32.92,32.69,32.92,26
20090101|2008-11-13 01:00,13,32.79,32.81,32.68,32.68,24
20090101|2008-11-13 01:30,13,32.65,32.68,32.56,32.68,39
20090101|2008-11-13 02:00,13,32.58,32.58,32.39,32.39,110
20090101|2008-11-13 02:30,13,32.39,32.62,32.38,32.41,99
20090101|2008-11-13 03:00,13,32.43,32.64,32.37,32.64,124
20090101|2008-11-13 03:30,13,32.64,32.64,32.55,32.59,5
20090101|2008-11-13 04:00,13,32.58,32.77,32.58,32.77,11
20090101|2008-11-13 04:30,13,32.72,32.72,32.72,32.72,1
20090101|2008-11-13 05:00,13,32.71,32.71,32.65,32.65,4
20090101|2008-11-13 05:30,13,32.68,32.75,32.68,32.74,9
20090101|2008-11-13 09:30,13,33.08,34.13,33.08,33.27,1553
20090101|2008-11-13 10:00,13,33.3,33.34,32.6,32.76,1151
20090101|2008-11-13 10:30,13,32.74,33.03,32.74,32.87,310
20090101|2008-11-13 11:00,13,32.85,32.87,32.39,32.47,542
20090101|2008-11-13 11:30,13,32.48,32.61,32.3,32.4,538
20090101|2008-11-13 12:00,13,32.4,32.73,32.28,32.73,721
20090101|2008-11-13 12:30,13,32.76,33.22,32.73,33.13,969
20090101|2008-11-13 13:00,13,33.1,33.71,33.06,33.28,523
20090101|2008-11-13 18:00,14,34,34,33.47,33.67,109
20090101|2008-11-13 18:30,14,33.66,33.67,33.6,33.66,41
20090101|2008-11-13 19:00,14,33.64,33.65,33.55,33.56,20
20090101|2008-11-13 19:30,14,33.57,33.58,33.48,33.54,16
20090101|2008-11-13 20:00,14,33.52,33.52,33.48,33.48,13
20090101|2008-11-13 20:30,14,33.54,33.54,33.54,33.54,2
20090101|2008-11-13 21:00,14,33.59,33.59,33.5,33.5,3
20090101|2008-11-13 21:30,14,33.49,33.49,33.46,33.46,41
20090101|2008-11-13 22:00,14,33.46,33.48,33.46,33.48,2
20090101|2008-11-13 22:30,14,33.48,33.54,33.46,33.46,49
20090101|2008-11-13 23:00,14,33.46,33.46,33.42,33.43,26
20090101|2008-11-13 23:30,14,33.43,33.43,33.42,33.42,4
20090101|2008-11-14 00:00,14,33.4,33.4,33.17,33.17,4
20090101|2008-11-14 00:30,14,33.18,33.2,33.14,33.15,9
20090101|2008-11-14 01:00,14,33.14,33.18,33.13,33.14,8
20090101|2008-11-14 01:30,14,33.14,33.19,33.14,33.19,5
20090101|2008-11-14 02:00,14,33.17,33.17,33.16,33.16,13
20090101|2008-11-14 02:30,14,33.21,33.21,33.21,33.21,8
20090101|2008-11-14 03:00,14,33.3,33.38,33.3,33.38,7
20090101|2008-11-14 03:30,14,33.27,33.27,33.16,33.17,12
20090101|2008-11-14 04:00,14,33.17,33.17,33.11,33.17,15
20090101|2008-11-14 04:30,14,33.17,33.17,33.17,33.17,2
20090101|2008-11-14 05:00,14,33.22,33.25,33.14,33.14,8
20090101|2008-11-14 05:30,14,33.25,33.3,33.11,33.11,24
20090101|2008-11-14 09:30,14,33,33,32.3,32.72,1266
20090101|2008-11-14 10:00,14,32.72,32.87,32.55,32.59,787
20090101|2008-11-14 10:30,14,32.52,32.78,32.4,32.69,345
20090101|2008-11-14 11:00,14,32.7,32.71,32.41,32.48,496
20090101|2008-11-14 11:30,14,32.48,32.68,32.42,32.62,333
20090101|2008-11-14 12:00,14,32.6,32.78,32.49,32.72,148
20090101|2008-11-14 12:30,14,32.7,32.77,32.5,32.58,404
20090101|2008-11-14 13:00,14,32.59,33.03,32.55,32.91,614
20090101|2008-11-16 18:00,17,32.82,32.92,32.5,32.83,182
20090101|2008-11-16 18:30,17,32.98,33.07,32.57,32.66,66
20090101|2008-11-16 19:00,17,32.68,32.98,32.68,32.98,119
20090101|2008-11-16 19:30,17,32.97,33.14,32.9,33.14,7
20090101|2008-11-16 20:00,17,33.06,33.06,32.99,32.99,10
20090101|2008-11-16 20:30,17,32.99,32.99,32.92,32.92,14
20090101|2008-11-16 21:00,17,33.02,33.02,33.02,33.02,3
20090101|2008-11-16 21:30,17,33.09,33.15,33.09,33.09,4
20090101|2008-11-16 22:00,17,33.09,33.1,33.09,33.1,9
20090101|2008-11-16 22:30,17,33.1,33.1,33.1,33.1,5
20090101|2008-11-16 23:00,17,33.1,33.1,32.87,32.93,21
20090101|2008-11-17 00:00,17,33.04,33.04,33.04,33.04,1
20090101|2008-11-17 00:30,17,32.97,32.97,32.78,32.78,12
20090101|2008-11-17 01:30,17,32.78,32.78,32.78,32.78,1
20090101|2008-11-17 02:00,17,32.65,32.65,32.65,32.65,3
20090101|2008-11-17 02:30,17,32.73,32.73,32.73,32.73,7
20090101|2008-11-17 03:00,17,32.73,32.83,32.73,32.82,53
20090101|2008-11-17 03:30,17,32.8,32.8,32.66,32.67,47
20090101|2008-11-17 04:00,17,32.66,32.66,32.49,32.49,117
20090101|2008-11-17 04:30,17,32.5,32.57,32.5,32.5,26
20090101|2008-11-17 05:00,17,32.5,32.5,32.38,32.43,74
20090101|2008-11-17 05:30,17,32.36,32.52,32.3,32.52,27
20090101|2008-11-17 09:30,17,32.79,33.42,32.69,33.08,2045
20090101|2008-11-17 10:00,17,33.11,33.29,32.78,32.79,841
20090101|2008-11-17 10:30,17,32.77,33.13,32.66,33.11,430
20090101|2008-11-17 11:00,17,33.13,33.21,32.93,33.1,625
20090101|2008-11-17 11:30,17,33.08,33.17,32.98,33.06,120
20090101|2008-11-17 12:00,17,33.06,33.06,32.85,32.87,197
20090101|2008-11-17 12:30,17,32.86,32.91,32.54,32.7,814
20090101|2008-11-17 13:00,17,32.68,32.72,32.53,32.68,674
20090101|2008-11-17 18:00,18,32.58,32.58,32.48,32.5,42
20090101|2008-11-17 18:30,18,32.5,32.52,32.5,32.52,7
20090101|2008-11-17 19:00,18,32.74,32.82,32.74,32.82,12
20090101|2008-11-17 19:30,18,32.83,32.85,32.75,32.77,15
20090101|2008-11-17 20:00,18,32.77,32.81,32.77,32.81,7
20090101|2008-11-17 20:30,18,32.79,32.79,32.71,32.71,14
20090101|2008-11-17 21:00,18,32.65,32.65,32.56,32.57,16
20090101|2008-11-17 21:30,18,32.6,32.63,32.5,32.5,21
20090101|2008-11-17 22:00,18,32.51,32.57,32.51,32.54,24
20090101|2008-11-17 22:30,18,32.56,32.56,32.56,32.56,1
20090101|2008-11-17 23:00,18,32.57,32.59,32.57,32.59,14
20090101|2008-11-17 23:30,18,32.6,32.61,32.58,32.61,5
20090101|2008-11-18 00:00,18,32.59,32.59,32.54,32.54,2
20090101|2008-11-18 00:30,18,32.58,32.58,32.58,32.58,1
20090101|2008-11-18 01:00,18,32.51,32.51,32.51,32.51,1
20090101|2008-11-18 01:30,18,32.51,32.57,32.5,32.51,94
20090101|2008-11-18 02:00,18,32.51,32.55,32.47,32.55,120
20090101|2008-11-18 02:30,18,32.51,32.51,32.48,32.48,5
20090101|2008-11-18 03:00,18,32.48,32.51,32.48,32.51,24
20090101|2008-11-18 03:30,18,32.51,32.51,32.45,32.5,61
20090101|2008-11-18 04:00,18,32.43,32.43,32.32,32.33,33
20090101|2008-11-18 05:00,18,32.43,32.43,32.42,32.43,61
20090101|2008-11-18 05:30,18,32.43,32.43,32.36,32.36,17
20090101|2008-11-18 09:30,18,32.64,32.68,32.13,32.15,2686
20090101|2008-11-18 10:00,18,32.18,32.44,32.18,32.43,1530
20090101|2008-11-18 10:30,18,32.45,32.84,32.45,32.77,740
20090101|2008-11-18 11:00,18,32.75,32.84,32.64,32.68,624
20090101|2008-11-18 11:30,18,32.68,32.68,32.47,32.5,448
20090101|2008-11-18 12:00,18,32.5,32.6,32.35,32.47,342
20090101|2008-11-18 12:30,18,32.48,32.7,32.43,32.7,251
20090101|2008-11-18 13:00,18,32.59,32.74,32.53,32.63,351
20090101|2008-11-18 18:00,19,32.65,32.83,32.65,32.82,22
20090101|2008-11-18 18:30,19,32.8,32.83,32.66,32.66,30
20090101|2008-11-18 19:00,19,32.73,32.73,32.73,32.73,1
20090101|2008-11-18 19:30,19,32.75,32.75,32.7,32.7,2
20090101|2008-11-18 21:00,19,32.69,32.69,32.69,32.69,3
20090101|2008-11-18 21:30,19,32.68,32.68,32.68,32.68,15
20090101|2008-11-18 22:30,19,32.76,32.78,32.73,32.73,8
20090101|2008-11-18 23:00,19,32.73,32.73,32.73,32.73,2
20090101|2008-11-18 23:30,19,32.73,32.73,32.73,32.73,3
20090101|2008-11-19 00:00,19,32.73,32.81,32.73,32.81,38
20090101|2008-11-19 00:30,19,32.81,32.84,32.81,32.84,8
20090101|2008-11-19 01:00,19,32.86,32.93,32.86,32.93,88
20090101|2008-11-19 01:30,19,32.91,32.92,32.8,32.85,19
20090101|2008-11-19 02:00,19,32.78,32.85,32.66,32.74,24
20090101|2008-11-19 02:30,19,32.69,32.69,32.49,32.5,42
20090101|2008-11-19 03:00,19,32.57,32.68,32.56,32.56,58
20090101|2008-11-19 03:30,19,32.6,32.65,32.56,32.56,17
20090101|2008-11-19 04:00,19,32.63,32.75,32.63,32.75,3
20090101|2008-11-19 04:30,19,32.68,32.7,32.62,32.62,17
20090101|2008-11-19 05:00,19,32.68,32.68,32.62,32.68,7
20090101|2008-11-19 05:30,19,32.68,32.75,32.63,32.63,18
20090101|2008-11-19 09:30,19,32.82,33.17,32.65,32.65,2345
20090101|2008-11-19 10:00,19,32.65,32.77,32.37,32.56,1124
20090101|2008-11-19 10:30,19,32.56,32.67,32.47,32.65,511
20090101|2008-11-19 11:00,19,32.62,32.65,32.46,32.48,368
20090101|2008-11-19 11:30,19,32.53,32.59,32.43,32.55,405
20090101|2008-11-19 12:00,19,32.58,32.72,32.39,32.39,321
20090101|2008-11-19 12:30,19,32.36,32.45,32.25,32.41,987
20090101|2008-11-19 13:00,19,32.41,32.44,32.19,32.37,587
20090101|2008-11-19 18:00,20,31.84,31.87,31.57,31.76,229
20090101|2008-11-19 18:30,20,31.97,31.97,31.97,31.97,1
20090101|2008-11-19 19:00,20,31.99,32.13,31.99,32.01,40
20090101|2008-11-19 19:30,20,32.01,32.13,32.01,32.03,34
20090101|2008-11-19 20:00,20,32.02,32.02,31.97,31.97,2
20090101|2008-11-19 20:30,20,32.02,32.02,31.88,31.88,57
20090101|2008-11-19 21:00,20,31.88,31.88,31.83,31.83,6
20090101|2008-11-19 21:30,20,31.86,31.87,31.86,31.87,3
20090101|2008-11-19 22:00,20,31.73,31.76,31.72,31.76,11
20090101|2008-11-19 22:30,20,31.74,31.83,31.69,31.83,25
20090101|2008-11-19 23:00,20,31.8,31.92,31.8,31.89,27
20090101|2008-11-19 23:30,20,31.73,31.73,31.69,31.69,12
20090101|2008-11-20 00:00,20,31.8,32,31.68,31.9,73
20090101|2008-11-20 00:30,20,31.91,31.91,31.88,31.88,5
20090101|2008-11-20 01:00,20,31.69,31.69,31.6,31.6,13
20090101|2008-11-20 01:30,20,31.58,31.69,31.58,31.63,17
20090101|2008-11-20 02:00,20,31.65,31.68,31.64,31.68,11
20090101|2008-11-20 02:30,20,31.63,31.7,31.63,31.69,75
20090101|2008-11-20 03:00,20,31.72,31.74,31.7,31.72,11
20090101|2008-11-20 03:30,20,31.71,31.71,31.7,31.7,52
20090101|2008-11-20 04:00,20,31.7,31.7,31.58,31.59,65
20090101|2008-11-20 04:30,20,31.59,31.68,31.58,31.68,81
20090101|2008-11-20 05:00,20,31.68,31.68,31.61,31.68,32
20090101|2008-11-20 05:30,20,31.63,31.68,31.58,31.58,175
20090101|2008-11-20 09:30,20,31.45,31.53,30.5,31.02,4088
20090101|2008-11-20 10:00,20,31.04,31.27,30.95,31.05,1302
20090101|2008-11-20 10:30,20,31.03,31.19,30.93,31.08,843
20090101|2008-11-20 11:00,20,31.08,31.14,30.83,31.13,633
20090101|2008-11-20 11:30,20,31.12,31.36,31.08,31.14,1069
20090101|2008-11-20 12:00,20,31.11,31.25,31.06,31.15,744
20090101|2008-11-20 12:30,20,31.15,31.19,30.87,31.02,982
20090101|2008-11-20 13:00,20,31.04,31.1,30.87,30.99,1190
20090101|2008-11-20 18:00,21,30.63,30.71,30.25,30.25,161
20090101|2008-11-20 18:30,21,30.45,30.46,30.39,30.41,7
20090101|2008-11-20 19:00,21,30.35,30.35,30.32,30.32,2
20090101|2008-11-20 19:30,21,30.5,30.59,30.44,30.53,11
20090101|2008-11-20 20:00,21,30.42,30.42,30.32,30.4,22
20090101|2008-11-20 20:30,21,30.41,30.6,30.4,30.6,27
20090101|2008-11-20 21:00,21,30.6,30.71,30.55,30.65,49
20090101|2008-11-20 21:30,21,30.58,30.65,30.58,30.65,26
20090101|2008-11-20 22:00,21,30.65,30.77,30.65,30.71,13
20090101|2008-11-20 22:30,21,30.71,30.76,30.71,30.75,9
20090101|2008-11-20 23:00,21,30.84,30.93,30.72,30.93,30
20090101|2008-11-20 23:30,21,30.93,31,30.93,31,22
20090101|2008-11-21 00:00,21,31.01,31.14,31,31.14,15
20090101|2008-11-21 00:30,21,31.15,31.2,31.15,31.2,62
20090101|2008-11-21 01:00,21,31.22,31.22,31.22,31.22,1
20090101|2008-11-21 01:30,21,31.15,31.24,31.15,31.24,4
20090101|2008-11-21 02:00,21,31.2,31.25,30.91,30.91,33
20090101|2008-11-21 02:30,21,30.99,30.99,30.99,30.99,3
20090101|2008-11-21 03:00,21,30.99,31.09,30.99,30.99,33
20090101|2008-11-21 03:30,21,31.09,31.09,31.04,31.04,61
20090101|2008-11-21 04:00,21,31.04,31.08,31.04,31.06,6
20090101|2008-11-21 04:30,21,31.06,31.14,31.06,31.1,29
20090101|2008-11-21 05:00,21,31.1,31.18,31.09,31.12,51
20090101|2008-11-21 05:30,21,31.13,31.19,31.07,31.07,151
20090101|2008-11-21 09:30,21,31.05,31.14,30.71,30.97,2519
20090101|2008-11-21 10:00,21,30.95,31.01,30.76,30.83,995
20090101|2008-11-21 10:30,21,30.84,31.02,30.83,30.93,869
20090101|2008-11-21 11:00,21,30.97,31.15,30.95,31.08,701
20090101|2008-11-21 11:30,21,31.1,31.33,31.1,31.23,1160
20090101|2008-11-21 12:00,21,31.21,31.27,30.95,30.97,1135
20090101|2008-11-21 12:30,21,30.96,31.17,30.89,31.14,1812
20090101|2008-11-21 13:00,21,31.14,31.23,31.05,31.05,1412
20090101|2008-11-23 18:00,24,31.68,31.68,31.19,31.22,57
20090101|2008-11-23 18:30,24,31.19,31.26,31.19,31.22,12
20090101|2008-11-23 19:00,24,31.22,31.28,31.14,31.19,34
20090101|2008-11-23 19:30,24,31.31,31.31,31.22,31.22,23
20090101|2008-11-23 20:00,24,31.22,31.36,31.22,31.35,17
20090101|2008-11-23 20:30,24,31.27,31.35,31.27,31.35,8
20090101|2008-11-23 21:00,24,31.35,31.44,31.35,31.4,22
20090101|2008-11-23 21:30,24,31.36,31.43,31.36,31.43,8
20090101|2008-11-23 22:00,24,31.38,31.4,31.29,31.31,6
20090101|2008-11-23 22:30,24,31.29,31.4,31.29,31.39,62
20090101|2008-11-23 23:30,24,31.4,31.4,31.26,31.26,13
20090101|2008-11-24 00:00,24,31.44,31.44,31.44,31.44,1
20090101|2008-11-24 00:30,24,31.37,31.37,31.37,31.37,1
20090101|2008-11-24 01:00,24,31.37,31.37,31.37,31.37,6
20090101|2008-11-24 01:30,24,31.35,31.37,31.35,31.37,5
20090101|2008-11-24 02:00,24,31.25,31.25,31.15,31.18,20
20090101|2008-11-24 02:30,24,31.15,31.25,31.07,31.25,99
20090101|2008-11-24 03:00,24,31.13,31.22,31.1,31.2,273
20090101|2008-11-24 03:30,24,31.2,31.2,31.12,31.16,40
20090101|2008-11-24 04:00,24,31.19,31.23,31.14,31.23,105
20090101|2008-11-24 04:30,24,31.23,31.28,31.16,31.27,60
20090101|2008-11-24 05:00,24,31.25,31.54,31.15,31.54,209
20090101|2008-11-24 05:30,24,31.55,31.98,31.54,31.98,204
20090101|2008-11-24 09:30,24,32.09,32.64,32,32.54,5424
20090101|2008-11-24 10:00,24,32.54,32.91,32.22,32.79,2702
20090101|2008-11-24 10:30,24,32.8,33.54,32.69,33.35,3522
20090101|2008-11-24 11:00,24,33.35,33.4,33.06,33.08,1846
20090101|2008-11-24 11:30,24,33.09,33.43,33.07,33.34,1736
20090101|2008-11-24 12:00,24,33.32,33.49,33.3,33.35,1679
20090101|2008-11-24 12:30,24,33.35,33.4,33.22,33.4,1284
20090101|2008-11-24 13:00,24,33.4,33.42,33.14,33.24,1353
20090101|2008-11-24 18:00,25,33.1,33.1,32.76,32.8,183
20090101|2008-11-24 18:30,25,32.8,32.8,32.76,32.76,33
20090101|2008-11-24 19:00,25,32.73,32.8,32.69,32.7,34
20090101|2008-11-24 19:30,25,32.78,33,32.78,32.84,89
20090101|2008-11-24 20:00,25,32.84,32.84,32.8,32.84,21
20090101|2008-11-24 20:30,25,32.83,32.83,32.83,32.83,93
20090101|2008-11-24 21:00,25,32.83,32.84,32.83,32.83,6
20090101|2008-11-24 21:30,25,32.83,32.83,32.66,32.69,19
20090101|2008-11-24 22:00,25,32.72,32.81,32.65,32.81,10
20090101|2008-11-24 22:30,25,32.81,32.84,32.77,32.77,6
20090101|2008-11-24 23:00,25,32.84,32.84,32.84,32.84,1
20090101|2008-11-24 23:30,25,32.78,32.8,32.72,32.8,29
20090101|2008-11-25 00:00,25,32.8,32.86,32.8,32.86,14
20090101|2008-11-25 00:30,25,32.91,33.1,32.91,33.1,6
20090101|2008-11-25 01:00,25,32.84,32.84,32.81,32.81,16
20090101|2008-11-25 01:30,25,32.79,32.84,32.79,32.79,5
20090101|2008-11-25 02:00,25,32.84,32.84,32.78,32.79,44
20090101|2008-11-25 02:30,25,32.84,32.88,32.75,32.81,85
20090101|2008-11-25 03:00,25,32.84,32.84,32.68,32.68,60
20090101|2008-11-25 03:30,25,32.68,32.7,32.54,32.6,104
20090101|2008-11-25 04:00,25,32.6,32.6,32.55,32.56,20
20090101|2008-11-25 04:30,25,32.56,32.6,32.54,32.58,62
20090101|2008-11-25 05:00,25,32.52,32.67,32.5,32.65,161
20090101|2008-11-25 05:30,25,32.57,32.66,32.57,32.66,63
20090101|2008-11-25 09:30,25,32.57,32.69,32.11,32.12,5403
20090101|2008-11-25 10:00,25,32.13,32.56,32.1,32.39,2082
20090101|2008-11-25 10:30,25,32.38,32.54,32.31,32.51,1573
20090101|2008-11-25 11:00,25,32.52,32.64,32.45,32.5,1254
20090101|2008-11-25 11:30,25,32.49,32.69,32.47,32.55,1033
20090101|2008-11-25 12:00,25,32.57,32.9,32.54,32.75,1501
20090101|2008-11-25 12:30,25,32.78,32.92,32.65,32.67,1233
20090101|2008-11-25 13:00,25,32.68,32.75,32.58,32.59,1358
20090101|2008-11-25 18:00,26,32.65,32.65,32.53,32.54,34
20090101|2008-11-25 18:30,26,32.52,32.59,32.51,32.59,9
20090101|2008-11-25 19:00,26,32.59,32.63,32.57,32.63,28
20090101|2008-11-25 19:30,26,32.57,32.63,32.51,32.51,10
20090101|2008-11-25 20:00,26,32.61,32.64,32.5,32.6,13
20090101|2008-11-25 20:30,26,32.58,32.58,32.58,32.58,1
20090101|2008-11-25 21:00,26,32.57,32.57,32.33,32.46,44
20090101|2008-11-25 21:30,26,32.48,32.57,32.48,32.57,5
20090101|2008-11-25 22:00,26,32.64,32.64,32.49,32.49,7
20090101|2008-11-25 23:30,26,32.52,32.65,32.5,32.65,14
20090101|2008-11-26 00:00,26,32.64,32.74,32.64,32.69,21
20090101|2008-11-26 00:30,26,32.9,32.98,32.73,32.73,55
20090101|2008-11-26 01:00,26,32.88,32.98,32.88,32.98,14
20090101|2008-11-26 01:30,26,32.98,32.99,32.63,32.65,237
20090101|2008-11-26 02:00,26,32.53,32.82,32.31,32.37,169
20090101|2008-11-26 02:30,26,32.37,32.38,32.22,32.28,338
20090101|2008-11-26 03:00,26,32.33,32.97,32.33,32.69,195
20090101|2008-11-26 03:30,26,32.59,32.99,32.59,32.61,156
20090101|2008-11-26 04:00,26,32.58,32.96,32.56,32.87,64
20090101|2008-11-26 04:30,26,32.85,32.98,32.76,32.79,43
20090101|2008-11-26 05:00,26,32.88,32.99,32.72,32.85,91
20090101|2008-11-26 05:30,26,32.84,33.05,32.84,33.05,230
20090101|2008-11-26 09:30,26,33.25,33.33,32.76,32.98,5205
20090101|2008-11-26 10:00,26,32.97,33.22,32.85,33.02,2880
20090101|2008-11-26 10:30,26,33.02,33.14,32.85,32.96,1537
20090101|2008-11-26 11:00,26,32.96,33.17,32.83,33.12,1362
20090101|2008-11-26 11:30,26,33.1,33.29,33.03,33.17,818
20090101|2008-11-26 12:00,26,33.18,33.25,33.12,33.16,656
20090101|2008-11-26 12:30,26,33.16,33.21,33.03,33.14,559
20090101|2008-11-26 13:00,26,33.13,33.22,33.01,33.05,901
20090101|2008-11-27 18:00,28,32.81,33.35,32.81,33.08,81
20090101|2008-11-27 18:30,28,33.08,33.22,33.08,33.22,14
20090101|2008-11-27 19:00,28,33.13,33.13,33.05,33.05,41
20090101|2008-11-27 19:30,28,33.07,33.07,33.07,33.07,13
20090101|2008-11-27 20:00,28,33.07,33.07,32.81,32.82,38
20090101|2008-11-27 20:30,28,32.81,32.9,32.74,32.74,74
20090101|2008-11-27 22:00,28,32.87,32.88,32.86,32.86,5
20090101|2008-11-27 22:30,28,32.86,32.86,32.86,32.86,1
20090101|2008-11-27 23:00,28,32.86,32.86,32.86,32.86,1
20090101|2008-11-27 23:30,28,32.86,32.88,32.86,32.88,25
20090101|2008-11-28 00:00,28,32.8,32.8,32.8,32.8,10
20090101|2008-11-28 00:30,28,32.83,33.11,32.83,33.11,65
20090101|2008-11-28 01:00,28,33.11,33.27,33.11,33.27,64
20090101|2008-11-28 01:30,28,33.27,33.3,33.27,33.27,11
20090101|2008-11-28 02:00,28,33.27,33.27,33.17,33.17,178
20090101|2008-11-28 02:30,28,33.2,33.22,33.16,33.17,134
20090101|2008-11-28 03:00,28,33.12,33.19,33.05,33.08,18
20090101|2008-11-28 03:30,28,33.03,33.04,32.9,32.9,72
20090101|2008-11-28 04:00,28,32.87,32.92,32.81,32.92,85
20090101|2008-11-28 04:30,28,32.89,33,32.89,33,156
20090101|2008-11-28 05:00,28,33,33,32.86,32.86,13
20090101|2008-11-28 05:30,28,32.86,32.91,32.82,32.85,72
20090101|2008-11-28 09:30,28,32.5,32.64,32.34,32.5,2822
20090101|2008-11-28 10:00,28,32.49,32.58,32.41,32.41,1251
20090101|2008-11-28 10:30,28,32.42,32.48,32.33,32.44,1313
20090101|2008-11-28 11:00,28,32.45,32.57,32.42,32.48,643
20090101|2008-11-28 11:30,28,32.49,32.88,32.49,32.88,1898
20090101|2008-11-30 18:00,1,32.9,33.06,32.65,32.74,214
20090101|2008-11-30 18:30,1,32.75,32.82,32.73,32.8,59
20090101|2008-11-30 19:00,1,32.77,32.77,32.61,32.61,17
20090101|2008-11-30 19:30,1,32.68,32.74,32.66,32.74,51
20090101|2008-11-30 20:00,1,32.71,32.71,32.64,32.64,4
20090101|2008-11-30 21:00,1,32.74,32.74,32.64,32.74,10
20090101|2008-11-30 22:00,1,32.65,32.69,32.65,32.69,4
20090101|2008-11-30 22:30,1,32.74,32.74,32.74,32.74,2
20090101|2008-11-30 23:30,1,32.74,32.74,32.67,32.67,4
20090101|2008-12-01 00:00,1,32.73,32.73,32.73,32.73,3
20090101|2008-12-01 00:30,1,32.77,32.79,32.77,32.79,3
20090101|2008-12-01 01:00,1,32.76,32.76,32.73,32.75,8
20090101|2008-12-01 01:30,1,32.73,32.73,32.69,32.72,11
20090101|2008-12-01 02:00,1,32.72,32.72,32.6,32.7,57
20090101|2008-12-01 02:30,1,32.65,32.69,32.56,32.69,48
20090101|2008-12-01 03:00,1,32.69,32.7,32.5,32.5,133
20090101|2008-12-01 03:30,1,32.58,32.58,32.51,32.52,12
20090101|2008-12-01 04:00,1,32.51,32.53,32.45,32.46,43
20090101|2008-12-01 04:30,1,32.47,32.48,32.41,32.48,37
20090101|2008-12-01 05:00,1,32.49,32.55,32.38,32.53,128
20090101|2008-12-01 05:30,1,32.53,32.56,32.49,32.51,21
20090101|2008-12-01 09:30,1,32.06,32.15,31.37,31.48,6706
20090101|2008-12-01 10:00,1,31.48,31.49,31.08,31.1,3245
20090101|2008-12-01 10:30,1,31.12,31.39,31.12,31.28,1303
20090101|2008-12-01 11:00,1,31.27,31.46,31.25,31.4,1406
20090101|2008-12-01 11:30,1,31.41,31.43,31.32,31.35,579
20090101|2008-12-01 12:00,1,31.35,31.42,31.31,31.34,552
20090101|2008-12-01 12:30,1,31.35,31.44,31.29,31.37,1037
20090101|2008-12-01 13:00,1,31.38,31.4,31.24,31.33,1238
20090101|2008-12-01 18:00,2,31.19,31.25,31.08,31.15,120
20090101|2008-12-01 18:30,2,31.17,31.3,31.17,31.22,24
20090101|2008-12-01 19:00,2,31.18,31.26,31.14,31.25,78
20090101|2008-12-01 19:30,2,31.25,31.41,31.25,31.41,36
20090101|2008-12-01 20:00,2,31.45,31.6,31.44,31.49,128
20090101|2008-12-01 20:30,2,31.5,31.55,31.49,31.52,30
20090101|2008-12-01 21:00,2,31.59,31.7,31.52,31.55,125
20090101|2008-12-01 21:30,2,31.56,31.6,31.55,31.6,52
20090101|2008-12-01 22:00,2,31.6,31.6,31.53,31.55,95
20090101|2008-12-01 22:30,2,31.53,31.53,31.53,31.53,1
20090101|2008-12-01 23:00,2,31.6,31.6,31.55,31.55,54
20090101|2008-12-01 23:30,2,31.55,31.55,31.35,31.35,42
20090101|2008-12-02 00:00,2,31.35,31.4,31.33,31.34,7
20090101|2008-12-02 00:30,2,31.33,31.33,31.25,31.25,13
20090101|2008-12-02 01:00,2,31.25,31.6,31.25,31.29,139
20090101|2008-12-02 01:30,2,31.36,31.36,31.24,31.25,61
20090101|2008-12-02 02:00,2,31.25,31.9,31.24,31.57,523
20090101|2008-12-02 02:30,2,31.64,31.96,31.51,31.77,151
20090101|2008-12-02 03:00,2,31.81,31.87,31.65,31.65,80
20090101|2008-12-02 03:30,2,31.7,31.7,31.38,31.42,165
20090101|2008-12-02 04:00,2,31.42,31.73,31.4,31.4,155
20090101|2008-12-02 04:30,2,31.5,31.72,31.48,31.48,100
20090101|2008-12-02 05:00,2,31.5,31.58,31.45,31.53,81
20090101|2008-12-02 05:30,2,31.58,31.65,31.51,31.59,161
20090101|2008-12-02 09:30,2,31.75,31.95,31.1,31.11,5425
20090101|2008-12-02 10:00,2,31.1,31.23,30.94,31.05,3538
20090101|2008-12-02 10:30,2,31.05,31.21,31,31.12,2270
20090101|2008-12-02 11:00,2,31.11,31.23,31.06,31.18,1219
20090101|2008-12-02 11:30,2,31.21,31.28,31.09,31.19,874
20090101|2008-12-02 12:00,2,31.18,31.19,31.1,31.16,925
20090101|2008-12-02 12:30,2,31.16,31.17,30.91,31.01,2344
20090101|2008-12-02 13:00,2,31.01,31.06,30.77,30.82,2473
20090101|2008-12-02 18:00,3,30.85,30.89,30.77,30.81,77
20090101|2008-12-02 18:30,3,30.8,30.86,30.8,30.8,19
20090101|2008-12-02 19:00,3,30.85,30.85,30.75,30.77,93
20090101|2008-12-02 19:30,3,30.78,30.85,30.74,30.83,13
20090101|2008-12-02 20:00,3,30.84,30.88,30.8,30.85,26
20090101|2008-12-02 20:30,3,30.89,30.95,30.88,30.91,52
20090101|2008-12-02 21:00,3,30.91,30.94,30.89,30.93,11
20090101|2008-12-02 21:30,3,30.93,30.93,30.93,30.93,4
20090101|2008-12-02 22:00,3,30.94,30.94,30.93,30.93,31
20090101|2008-12-02 22:30,3,30.95,30.95,30.93,30.93,3
20090101|2008-12-02 23:00,3,30.91,30.91,30.89,30.9,6
20090101|2008-12-02 23:30,3,30.89,30.91,30.87,30.87,58
20090101|2008-12-03 00:00,3,30.85,30.9,30.85,30.9,6
20090101|2008-12-03 00:30,3,30.9,30.9,30.85,30.85,5
20090101|2008-12-03 01:00,3,30.85,30.85,30.83,30.83,15
20090101|2008-12-03 01:30,3,30.88,30.99,30.88,30.99,40
20090101|2008-12-03 02:00,3,30.99,30.99,30.89,30.89,56
20090101|2008-12-03 02:30,3,30.83,30.87,30.83,30.86,14
20090101|2008-12-03 03:00,3,30.85,30.99,30.85,30.9,49
20090101|2008-12-03 03:30,3,30.9,30.9,30.73,30.74,61
20090101|2008-12-03 04:00,3,30.73,30.73,30.69,30.69,65
20090101|2008-12-03 04:30,3,30.69,30.78,30.69,30.78,28
20090101|2008-12-03 05:00,3,30.78,30.78,30.75,30.75,31
20090101|2008-12-03 05:30,3,30.78,30.78,30.69,30.69,64
20090101|2008-12-03 09:30,3,30.41,31.02,30.41,30.93,5925
20090101|2008-12-03 10:00,3,30.93,31.13,30.91,30.92,4060
20090101|2008-12-03 10:30,3,30.92,31.37,30.9,31.2,3207
20090101|2008-12-03 11:00,3,31.21,31.25,30.89,31.03,1322
20090101|2008-12-03 11:30,3,31.01,31.06,30.88,30.97,947
20090101|2008-12-03 12:00,3,30.96,30.99,30.78,30.82,807
20090101|2008-12-03 12:30,3,30.8,30.95,30.75,30.85,1608
20090101|2008-12-03 13:00,3,30.84,30.88,30.65,30.69,1604
20090101|2008-12-03 18:00,4,30.74,30.78,30.59,30.59,70
20090101|2008-12-03 18:30,4,30.59,30.64,30.59,30.64,44
20090101|2008-12-03 19:00,4,30.67,30.76,30.67,30.7,40
20090101|2008-12-03 19:30,4,30.66,30.81,30.62,30.8,71
20090101|2008-12-03 20:00,4,30.75,30.8,30.69,30.69,28
20090101|2008-12-03 20:30,4,30.69,30.72,30.68,30.71,30
20090101|2008-12-03 21:00,4,30.71,30.71,30.59,30.6,83
20090101|2008-12-03 21:30,4,30.6,30.6,30.58,30.58,16
20090101|2008-12-03 22:00,4,30.57,30.57,30.5,30.51,54
20090101|2008-12-03 22:30,4,30.5,30.53,30.5,30.5,81
20090101|2008-12-03 23:00,4,30.56,30.56,30.5,30.5,5
20090101|2008-12-03 23:30,4,30.5,30.51,30.48,30.49,30
20090101|2008-12-04 00:00,4,30.5,30.52,30.38,30.38,156
20090101|2008-12-04 00:30,4,30.38,30.38,30.37,30.37,60
20090101|2008-12-04 01:00,4,30.37,30.4,30.29,30.29,145
20090101|2008-12-04 01:30,4,30.29,30.38,30.27,30.27,30
20090101|2008-12-04 02:00,4,30.41,30.42,30.21,30.21,225
20090101|2008-12-04 02:30,4,30.21,30.31,30.15,30.26,109
20090101|2008-12-04 03:00,4,30.29,30.32,30.27,30.31,132
20090101|2008-12-04 03:30,4,30.36,30.36,30.25,30.33,56
20090101|2008-12-04 04:00,4,30.32,30.37,30.32,30.36,85
20090101|2008-12-04 04:30,4,30.36,30.41,30.35,30.36,51
20090101|2008-12-04 05:00,4,30.36,30.36,30.25,30.28,194
20090101|2008-12-04 05:30,4,30.27,30.31,30.23,30.3,195
20090101|2008-12-04 09:30,4,30.45,30.48,29.92,30.09,6526
20090101|2008-12-04 10:00,4,30.09,30.29,29.92,30.2,3155
20090101|2008-12-04 10:30,4,30.19,30.23,30.05,30.1,1366
20090101|2008-12-04 11:00,4,30.07,30.15,29.48,29.53,4332
20090101|2008-12-04 11:30,4,29.53,29.58,29.34,29.55,2049
20090101|2008-12-04 12:00,4,29.54,29.59,29.31,29.56,1756
20090101|2008-12-04 12:30,4,29.55,29.7,29.5,29.51,1889
20090101|2008-12-04 13:00,4,29.53,29.62,29.34,29.41,1801
20090101|2008-12-04 18:00,5,29.5,29.51,29.3,29.32,160
20090101|2008-12-04 18:30,5,29.3,29.34,29.28,29.29,28
20090101|2008-12-04 19:00,5,29.28,29.4,29.26,29.26,69
20090101|2008-12-04 19:30,5,29.26,29.28,29.25,29.28,161
20090101|2008-12-04 20:00,5,29.27,29.28,29.25,29.27,85
20090101|2008-12-04 20:30,5,29.29,29.33,29.15,29.2,78
20090101|2008-12-04 21:00,5,29.2,29.26,29.18,29.25,19
20090101|2008-12-04 21:30,5,29.25,29.25,29.2,29.2,7
20090101|2008-12-04 22:00,5,29.2,29.2,29.2,29.2,4
20090101|2008-12-04 22:30,5,29.16,29.16,29.16,29.16,1
20090101|2008-12-04 23:00,5,29.16,29.16,29.16,29.16,1
20090101|2008-12-04 23:30,5,29.16,29.16,29.16,29.16,2
20090101|2008-12-05 00:00,5,29.16,29.16,29.13,29.13,30
20090101|2008-12-05 00:30,5,29.13,29.16,29.13,29.15,5
20090101|2008-12-05 01:00,5,29.13,29.14,29.13,29.14,6
20090101|2008-12-05 01:30,5,29.13,29.37,29.13,29.24,100
20090101|2008-12-05 02:00,5,29.23,29.3,29.23,29.25,16
20090101|2008-12-05 02:30,5,29.2,29.41,29.17,29.31,62
20090101|2008-12-05 03:00,5,29.31,29.4,29.28,29.3,169
20090101|2008-12-05 03:30,5,29.3,29.39,29.3,29.33,150
20090101|2008-12-05 04:00,5,29.34,29.42,29.31,29.4,74
20090101|2008-12-05 04:30,5,29.38,29.5,29.37,29.42,159
20090101|2008-12-05 05:00,5,29.44,29.51,29.39,29.5,85
20090101|2008-12-05 05:30,5,29.5,29.52,29.43,29.5,109
20090101|2008-12-05 09:30,5,28.94,28.96,28.56,28.67,5866
20090101|2008-12-05 10:00,5,28.67,28.78,28.51,28.52,2384
20090101|2008-12-05 10:30,5,28.53,28.62,28.35,28.57,2791
20090101|2008-12-05 11:00,5,28.57,28.61,28.53,28.59,1628
20090101|2008-12-05 11:30,5,28.58,28.59,28.16,28.22,3284
20090101|2008-12-05 12:00,5,28.21,28.43,28.16,28.19,1828
20090101|2008-12-05 12:30,5,28.19,28.63,28.18,28.5,2986
20090101|2008-12-05 13:00,5,28.49,28.65,28.4,28.6,1638
20090101|2008-12-07 18:00,8,28.68,29,28.61,28.9,317
20090101|2008-12-07 18:30,8,28.89,28.93,28.77,28.77,23
20090101|2008-12-07 19:00,8,28.83,29.2,28.83,29.08,236
20090101|2008-12-07 19:30,8,29.14,29.24,29.14,29.17,167
20090101|2008-12-07 20:00,8,29.18,29.18,29.11,29.11,47
20090101|2008-12-07 20:30,8,29.15,29.15,28.93,28.93,54
20090101|2008-12-07 21:00,8,28.93,29.06,28.91,29.06,32
20090101|2008-12-07 21:30,8,29.08,29.16,29.05,29.11,13
20090101|2008-12-07 22:00,8,28.97,29.13,28.96,29.12,83
20090101|2008-12-07 22:30,8,29.15,29.16,29.15,29.16,18
20090101|2008-12-07 23:00,8,29.12,29.12,29.08,29.12,66
20090101|2008-12-07 23:30,8,29.12,29.35,29.12,29.32,139
20090101|2008-12-08 00:00,8,29.32,29.45,29.32,29.45,120
20090101|2008-12-08 00:30,8,29.42,29.49,29.42,29.48,34
20090101|2008-12-08 01:00,8,29.48,29.62,29.44,29.44,93
20090101|2008-12-08 01:30,8,29.4,29.4,29.3,29.3,13
20090101|2008-12-08 02:00,8,29.3,29.36,29.25,29.36,63
20090101|2008-12-08 02:30,8,29.35,29.37,29.28,29.37,56
20090101|2008-12-08 03:00,8,29.36,29.5,29.33,29.41,48
20090101|2008-12-08 03:30,8,29.42,29.43,29.35,29.35,13
20090101|2008-12-08 04:00,8,29.35,29.37,29.3,29.3,15
20090101|2008-12-08 04:30,8,29.3,29.35,29.26,29.26,48
20090101|2008-12-08 05:00,8,29.3,29.3,29.1,29.24,82
20090101|2008-12-08 05:30,8,29.21,29.31,29.16,29.31,33
20090101|2008-12-08 09:30,8,29.56,30.05,29.51,29.96,5643
20090101|2008-12-08 10:00,8,29.97,30.05,29.76,29.79,2758
20090101|2008-12-08 10:30,8,29.79,29.92,29.77,29.77,1563
20090101|2008-12-08 11:00,8,29.77,30.06,29.75,30.02,2311
20090101|2008-12-08 11:30,8,30.01,30.05,29.79,29.85,1352
20090101|2008-12-08 12:00,8,29.85,29.95,29.81,29.86,990
20090101|2008-12-08 12:30,8,29.85,29.91,29.65,29.9,1774
20090101|2008-12-08 13:00,8,29.9,29.99,29.79,29.79,671
20090101|2008-12-08 18:00,9,29.81,29.95,29.54,29.54,183
20090101|2008-12-08 18:30,9,29.64,29.66,29.64,29.66,38
20090101|2008-12-08 19:00,9,29.63,29.63,29.56,29.62,61
20090101|2008-12-08 19:30,9,29.58,29.58,29.56,29.56,3
20090101|2008-12-08 20:00,9,29.6,29.6,29.54,29.57,40
20090101|2008-12-08 20:30,9,29.6,29.67,29.6,29.65,20
20090101|2008-12-08 21:00,9,29.67,29.73,29.67,29.68,40
20090101|2008-12-08 21:30,9,29.7,29.7,29.55,29.55,6
20090101|2008-12-08 22:30,9,29.57,29.57,29.57,29.57,1
20090101|2008-12-08 23:00,9,29.56,29.68,29.55,29.6,14
20090101|2008-12-08 23:30,9,29.56,29.6,29.56,29.6,35
20090101|2008-12-09 00:00,9,29.6,29.63,29.47,29.6,483
20090101|2008-12-09 00:30,9,29.55,29.73,29.55,29.62,188
20090101|2008-12-09 01:00,9,29.6,29.6,29.47,29.55,38
20090101|2008-12-09 01:30,9,29.51,29.61,29.51,29.55,14
20090101|2008-12-09 02:00,9,29.56,29.56,29.51,29.51,13
20090101|2008-12-09 02:30,9,29.47,29.51,29.47,29.51,10
20090101|2008-12-09 03:00,9,29.51,29.61,29.5,29.61,22
20090101|2008-12-09 03:30,9,29.6,29.75,29.51,29.7,44
20090101|2008-12-09 04:00,9,29.69,29.73,29.51,29.61,19
20090101|2008-12-09 04:30,9,29.61,29.65,29.58,29.65,44
20090101|2008-12-09 05:00,9,29.65,29.7,29.53,29.53,54
20090101|2008-12-09 05:30,9,29.51,29.64,29.49,29.64,19
20090101|2008-12-09 09:30,9,29.64,30.48,29.61,30.38,6134
20090101|2008-12-09 10:00,9,30.38,30.44,29.79,29.79,4405
20090101|2008-12-09 10:30,9,29.81,30.08,29.81,30.01,1323
20090101|2008-12-09 11:00,9,30.02,30.52,29.94,30.27,3059
20090101|2008-12-09 11:30,9,30.28,30.4,30.26,30.27,2315
20090101|2008-12-09 12:00,9,30.27,30.35,30.11,30.24,1956
20090101|2008-12-09 12:30,9,30.22,30.33,30.04,30.14,1226
20090101|2008-12-09 13:00,9,30.14,30.21,29.81,29.85,1879
20090101|2008-12-09 18:00,10,29.83,30.18,29.83,30.05,53
20090101|2008-12-09 18:30,10,30.05,30.06,29.93,29.95,19
20090101|2008-12-09 19:00,10,29.93,30.07,29.86,30.01,52
20090101|2008-12-09 19:30,10,30.02,30.15,29.97,30.15,43
20090101|2008-12-09 20:00,10,30.17,30.24,30.15,30.23,74
20090101|2008-12-09 20:30,10,30.22,30.29,30.13,30.2,93
20090101|2008-12-09 21:00,10,30.2,30.24,30.15,30.24,43
20090101|2008-12-09 21:30,10,30.15,30.16,30.02,30.02,25
20090101|2008-12-09 22:00,10,30.13,30.13,30.05,30.05,29
20090101|2008-12-09 22:30,10,30.05,30.2,30.04,30.1,25
20090101|2008-12-09 23:00,10,30.12,30.2,30.06,30.15,56
20090101|2008-12-09 23:30,10,30.16,30.26,30.16,30.16,30
20090101|2008-12-10 00:00,10,30.16,30.25,30.15,30.2,82
20090101|2008-12-10 00:30,10,30.2,30.26,30.2,30.2,13
20090101|2008-12-10 01:00,10,30.25,30.31,30.2,30.2,54
20090101|2008-12-10 01:30,10,30.28,30.3,30.27,30.3,3
20090101|2008-12-10 02:00,10,30.27,30.3,30.12,30.17,36
20090101|2008-12-10 02:30,10,30.23,30.35,30.18,30.35,81
20090101|2008-12-10 03:00,10,30.3,30.63,30.25,30.42,422
20090101|2008-12-10 03:30,10,30.43,30.61,30.37,30.37,176
20090101|2008-12-10 04:00,10,30.47,30.51,30.3,30.39,69
20090101|2008-12-10 04:30,10,30.48,30.48,30.42,30.42,2
20090101|2008-12-10 05:00,10,30.41,30.49,30.37,30.39,44
20090101|2008-12-10 05:30,10,30.47,30.63,30.46,30.61,98
20090101|2008-12-10 09:30,10,30.96,30.96,30.27,30.42,5911
20090101|2008-12-10 10:00,10,30.43,30.49,30.25,30.38,2554
20090101|2008-12-10 10:30,10,30.37,30.76,30.37,30.6,1434
20090101|2008-12-10 11:00,10,30.6,31.2,30.52,31.14,6088
20090101|2008-12-10 11:30,10,31.14,31.33,31.07,31.08,1924
20090101|2008-12-10 12:00,10,31.08,31.1,30.84,30.89,1721
20090101|2008-12-10 12:30,10,30.92,31.02,30.54,30.54,2217
20090101|2008-12-10 13:00,10,30.56,30.89,30.41,30.77,1967
20090101|2008-12-10 18:00,11,30.85,30.85,30.52,30.75,31
20090101|2008-12-10 18:30,11,30.75,30.75,30.66,30.7,21
20090101|2008-12-10 19:00,11,30.76,30.8,30.72,30.75,31
20090101|2008-12-10 19:30,11,30.79,30.81,30.79,30.8,14
20090101|2008-12-10 20:00,11,30.8,30.9,30.8,30.88,13
20090101|2008-12-10 20:30,11,30.86,30.9,30.86,30.9,4
20090101|2008-12-10 21:00,11,30.9,30.9,30.8,30.84,9
20090101|2008-12-10 21:30,11,30.86,30.88,30.85,30.85,5
20090101|2008-12-10 22:00,11,30.8,30.8,30.8,30.8,4
20090101|2008-12-10 22:30,11,30.76,30.8,30.76,30.8,3
20090101|2008-12-10 23:00,11,30.76,30.83,30.76,30.83,6
20090101|2008-12-10 23:30,11,30.83,30.83,30.8,30.8,15
20090101|2008-12-11 00:00,11,30.83,30.86,30.83,30.86,11
20090101|2008-12-11 00:30,11,30.95,30.95,30.75,30.91,27
20090101|2008-12-11 01:00,11,30.88,30.91,30.88,30.91,10
20090101|2008-12-11 01:30,11,30.95,31,30.91,30.91,16
20090101|2008-12-11 02:00,11,30.93,30.93,30.86,30.88,19
20090101|2008-12-11 02:30,11,30.83,30.93,30.7,30.8,47
20090101|2008-12-11 03:00,11,30.78,30.8,30.78,30.78,12
20090101|2008-12-11 03:30,11,30.87,31.06,30.87,31.02,68
20090101|2008-12-11 04:00,11,31.07,31.15,31.06,31.06,51
20090101|2008-12-11 04:30,11,31.1,31.2,31.06,31.18,114
20090101|2008-12-11 05:00,11,31.18,31.18,31,31,53
20090101|2008-12-11 05:30,11,31.14,31.2,30.93,31.1,93
20090101|2008-12-11 09:30,11,31.19,31.99,31.15,31.87,5813
20090101|2008-12-11 10:00,11,31.87,31.95,31.62,31.64,2802
20090101|2008-12-11 10:30,11,31.66,31.82,31.64,31.75,1210
20090101|2008-12-11 11:00,11,31.75,32.11,31.74,31.88,3787
20090101|2008-12-11 11:30,11,31.86,31.93,31.73,31.89,1639
20090101|2008-12-11 12:00,11,31.87,31.98,31.71,31.96,1864
20090101|2008-12-11 12:30,11,31.97,31.99,31.7,31.72,1716
20090101|2008-12-11 13:00,11,31.73,31.81,31.62,31.68,1151
20090101|2008-12-11 18:00,12,31.6,31.62,31.06,31.1,433
20090101|2008-12-11 18:30,12,31.11,31.27,31.05,31.22,52
20090101|2008-12-11 19:00,12,31.2,31.3,31.13,31.24,49
20090101|2008-12-11 19:30,12,31.19,31.26,31.08,31.26,31
20090101|2008-12-11 20:00,12,31.15,31.25,31.14,31.2,15
20090101|2008-12-11 20:30,12,31.2,31.28,31.2,31.28,7
20090101|2008-12-11 21:00,12,31.15,31.29,31.15,31.16,57
20090101|2008-12-11 21:30,12,31.21,31.24,31.16,31.16,6
20090101|2008-12-11 22:00,12,31.11,31.11,31.05,31.05,53
20090101|2008-12-11 22:30,12,31.08,31.17,31.02,31.09,51
20090101|2008-12-11 23:00,12,31.09,31.12,31.03,31.12,52
20090101|2008-12-11 23:30,12,31.1,31.11,31.03,31.05,36
20090101|2008-12-12 00:00,12,31.04,31.14,30.97,30.98,61
20090101|2008-12-12 00:30,12,31,31.01,30.87,30.87,100
20090101|2008-12-12 01:00,12,30.87,30.93,30.83,30.93,35
20090101|2008-12-12 01:30,12,30.93,31.08,30.93,31.03,71
20090101|2008-12-12 02:00,12,31.03,31.2,30.95,31.02,249
20090101|2008-12-12 02:30,12,31.01,31.15,30.95,30.95,47
20090101|2008-12-12 03:00,12,31.08,31.18,31.02,31.02,69
20090101|2008-12-12 03:30,12,31.17,31.23,31.06,31.1,31
20090101|2008-12-12 04:00,12,31.06,31.1,30.97,30.97,29
20090101|2008-12-12 04:30,12,30.97,30.97,30.87,30.87,34
20090101|2008-12-12 05:00,12,30.87,30.87,30.73,30.83,376
20090101|2008-12-12 05:30,12,30.8,30.85,30.74,30.85,107
20090101|2008-12-12 09:30,12,30.85,30.92,30.15,30.55,6601
20090101|2008-12-12 10:00,12,30.55,30.55,30.3,30.46,1608
20090101|2008-12-12 10:30,12,30.46,30.71,30.4,30.56,1774
20090101|2008-12-12 11:00,12,30.59,30.92,30.59,30.91,2012
20090101|2008-12-12 11:30,12,30.91,31.55,30.91,31.32,4941
20090101|2008-12-12 12:00,12,31.33,31.67,31.15,31.25,1830
20090101|2008-12-12 12:30,12,31.23,31.3,30.86,30.96,2714
20090101|2008-12-12 13:00,12,30.98,31.25,30.98,31,1849
20090101|2008-12-14 18:00,15,30.91,31.37,30.91,31.33,276
20090101|2008-12-14 18:30,15,31.24,31.31,31.11,31.3,57
20090101|2008-12-14 19:00,15,31.18,31.36,31.18,31.34,139
20090101|2008-12-14 19:30,15,31.35,31.39,31.2,31.32,86
20090101|2008-12-14 20:00,15,31.3,31.41,31.3,31.41,49
20090101|2008-12-14 20:30,15,31.43,31.45,31.3,31.36,44
20090101|2008-12-14 21:00,15,31.35,31.39,31.28,31.28,28
20090101|2008-12-14 21:30,15,31.35,31.49,31.34,31.4,64
20090101|2008-12-14 22:00,15,31.32,31.42,31.3,31.31,22
20090101|2008-12-14 22:30,15,31.33,31.57,31.32,31.49,31
20090101|2008-12-14 23:00,15,31.38,31.38,31.33,31.37,19
20090101|2008-12-14 23:30,15,31.4,31.44,31.34,31.4,11
20090101|2008-12-15 00:00,15,31.44,31.57,31.44,31.57,37
20090101|2008-12-15 00:30,15,31.6,31.65,31.57,31.63,73
20090101|2008-12-15 01:00,15,31.64,31.66,31.57,31.57,34
20090101|2008-12-15 01:30,15,31.56,31.56,31.4,31.47,43
20090101|2008-12-15 02:00,15,31.41,31.49,31.35,31.49,54
20090101|2008-12-15 02:30,15,31.5,31.5,31.31,31.31,97
20090101|2008-12-15 03:00,15,31.31,31.35,31.29,31.29,28
20090101|2008-12-15 03:30,15,31.35,31.44,31.34,31.44,67
20090101|2008-12-15 04:00,15,31.44,31.49,31.44,31.49,3
20090101|2008-12-15 04:30,15,31.44,31.49,31.31,31.36,96
20090101|2008-12-15 05:00,15,31.39,31.64,31.39,31.64,104
20090101|2008-12-15 05:30,15,31.6,31.7,31.57,31.67,45
20090101|2008-12-15 09:30,15,32,32.05,31.36,31.42,4819
20090101|2008-12-15 10:00,15,31.42,31.42,31.07,31.21,3141
20090101|2008-12-15 10:30,15,31.22,31.27,31.07,31.17,1392
20090101|2008-12-15 11:00,15,31.15,31.21,31.04,31.1,1263
20090101|2008-12-15 11:30,15,31.08,31.11,30.62,30.62,2209
20090101|2008-12-15 12:00,15,30.62,30.72,30.45,30.61,1734
20090101|2008-12-15 12:30,15,30.61,30.95,30.58,30.9,1823
20090101|2008-12-15 13:00,15,30.87,30.87,30.59,30.66,1380
20090101|2008-12-15 18:00,16,30.5,30.57,30.34,30.45,75
20090101|2008-12-15 18:30,16,30.48,30.48,30.35,30.39,5
20090101|2008-12-15 19:00,16,30.37,30.44,30.27,30.42,47
20090101|2008-12-15 19:30,16,30.49,30.54,30.4,30.4,6
20090101|2008-12-15 20:00,16,30.39,30.39,30.32,30.34,35
20090101|2008-12-15 20:30,16,30.38,30.39,30.33,30.33,12
20090101|2008-12-15 21:00,16,30.31,30.49,30.29,30.49,41
20090101|2008-12-15 21:30,16,30.45,30.45,30.35,30.35,7
20090101|2008-12-15 22:00,16,30.34,30.34,30.34,30.34,1
20090101|2008-12-15 22:30,16,30.39,30.39,30.34,30.34,3
20090101|2008-12-15 23:00,16,30.39,30.39,30.39,30.39,2
20090101|2008-12-15 23:30,16,30.35,30.35,30.35,30.35,1
20090101|2008-12-16 00:00,16,30.4,30.56,30.4,30.56,9
20090101|2008-12-16 00:30,16,30.66,30.66,30.65,30.65,8
20090101|2008-12-16 01:30,16,30.62,30.62,30.33,30.33,23
20090101|2008-12-16 02:00,16,30.35,30.6,30.35,30.44,6
20090101|2008-12-16 02:30,16,30.39,30.62,30.39,30.62,19
20090101|2008-12-16 03:30,16,30.65,30.7,30.65,30.68,62
20090101|2008-12-16 04:00,16,30.69,30.78,30.69,30.78,39
20090101|2008-12-16 04:30,16,30.78,30.85,30.73,30.76,21
20090101|2008-12-16 05:00,16,30.78,30.78,30.69,30.69,11
20090101|2008-12-16 05:30,16,30.79,30.8,30.65,30.74,17
20090101|2008-12-16 09:30,16,30.95,31.12,30.31,30.63,4822
20090101|2008-12-16 10:00,16,30.64,30.89,30.6,30.63,1795
20090101|2008-12-16 10:30,16,30.64,31.07,30.64,31.03,2026
20090101|2008-12-16 11:00,16,31.03,31.05,30.86,30.94,1618
20090101|2008-12-16 11:30,16,30.93,30.96,30.86,30.9,1751
20090101|2008-12-16 12:00,16,30.9,31.09,30.89,30.94,976
20090101|2008-12-16 12:30,16,30.96,31.21,30.96,31.13,1162
20090101|2008-12-16 13:00,16,31.14,31.15,31.04,31.15,1577
20090101|2008-12-16 18:00,17,31.47,31.64,31.38,31.59,454
20090101|2008-12-16 18:30,17,31.56,31.56,31.37,31.4,99
20090101|2008-12-16 19:00,17,31.38,31.42,31.24,31.27,95
20090101|2008-12-16 19:30,17,31.36,31.36,31.24,31.24,21
20090101|2008-12-16 20:00,17,31.25,31.25,31.24,31.24,12
20090101|2008-12-16 20:30,17,31.25,31.3,31.25,31.25,8
20090101|2008-12-16 21:00,17,31.27,31.27,31.23,31.23,9
20090101|2008-12-16 21:30,17,31.25,31.26,31.23,31.23,81
20090101|2008-12-16 22:00,17,31.23,31.31,31.23,31.31,10
20090101|2008-12-16 22:30,17,31.34,31.57,31.34,31.57,11
20090101|2008-12-16 23:00,17,31.49,31.49,31.4,31.4,15
20090101|2008-12-16 23:30,17,31.36,31.49,31.35,31.35,13
20090101|2008-12-17 00:00,17,31.35,31.48,31.33,31.33,11
20090101|2008-12-17 00:30,17,31.3,31.3,31.24,31.24,9
20090101|2008-12-17 01:00,17,31.21,31.21,31.11,31.15,29
20090101|2008-12-17 01:30,17,31.1,31.22,31.1,31.22,10
20090101|2008-12-17 02:00,17,31.18,31.32,31.17,31.32,39
20090101|2008-12-17 02:30,17,31.25,31.35,31.25,31.35,79
20090101|2008-12-17 03:00,17,31.38,31.51,31.36,31.45,81
20090101|2008-12-17 03:30,17,31.45,31.45,31.44,31.44,8
20090101|2008-12-17 04:00,17,31.49,31.49,31.44,31.49,8
20090101|2008-12-17 04:30,17,31.51,31.51,31.42,31.42,48
20090101|2008-12-17 05:00,17,31.45,31.61,31.45,31.61,64
20090101|2008-12-17 05:30,17,31.53,31.64,31.47,31.57,78
20090101|2008-12-17 09:30,17,31.65,31.75,30.96,31.67,7394
20090101|2008-12-17 10:00,17,31.66,31.96,31.27,31.29,4468
20090101|2008-12-17 10:30,17,31.29,31.37,31.12,31.17,2464
20090101|2008-12-17 11:00,17,31.16,31.31,31.05,31.13,1202
20090101|2008-12-17 11:30,17,31.12,31.17,30.83,30.99,1833
20090101|2008-12-17 12:00,17,30.98,30.98,30.72,30.93,1399
20090101|2008-12-17 12:30,17,30.92,31.1,30.87,30.87,1604
20090101|2008-12-17 13:00,17,30.88,31.07,30.67,31.07,1497
20090101|2008-12-17 18:00,18,30.85,30.95,30.56,30.56,78
20090101|2008-12-17 18:30,18,30.61,30.83,30.61,30.7,17
20090101|2008-12-17 19:00,18,30.61,30.73,30.56,30.73,14
20090101|2008-12-17 19:30,18,30.79,30.82,30.79,30.79,9
20090101|2008-12-17 20:00,18,30.9,30.9,30.9,30.9,1
20090101|2008-12-17 20:30,18,30.79,30.9,30.79,30.9,62
20090101|2008-12-17 21:00,18,30.85,30.9,30.84,30.86,35
20090101|2008-12-17 21:30,18,30.86,30.86,30.86,30.86,1
20090101|2008-12-17 22:00,18,30.79,30.79,30.72,30.72,7
20090101|2008-12-17 23:00,18,30.78,30.78,30.78,30.78,1
20090101|2008-12-17 23:30,18,30.75,30.8,30.75,30.75,5
20090101|2008-12-18 00:00,18,30.88,30.88,30.85,30.85,3
20090101|2008-12-18 00:30,18,30.85,30.88,30.72,30.88,5
20090101|2008-12-18 01:00,18,30.85,30.85,30.85,30.85,1
20090101|2008-12-18 01:30,18,30.87,30.87,30.8,30.82,8
20090101|2008-12-18 02:00,18,30.91,30.91,30.82,30.82,10
20090101|2008-12-18 02:30,18,30.85,30.9,30.82,30.9,16
20090101|2008-12-18 03:00,18,30.86,30.9,30.85,30.9,5
20090101|2008-12-18 03:30,18,30.94,30.99,30.94,30.98,7
20090101|2008-12-18 04:00,18,30.98,31.16,30.91,31.01,82
20090101|2008-12-18 04:30,18,31.18,31.21,31.1,31.21,61
20090101|2008-12-18 05:00,18,31.16,31.2,31.16,31.2,3
20090101|2008-12-18 05:30,18,31.11,31.2,31.1,31.12,47
20090101|2008-12-18 09:30,18,30.52,30.77,30.48,30.67,4000
20090101|2008-12-18 10:00,18,30.68,30.7,30.47,30.61,1628
20090101|2008-12-18 10:30,18,30.62,30.76,30.53,30.71,1066
20090101|2008-12-18 11:00,18,30.71,30.94,30.65,30.8,1631
20090101|2008-12-18 11:30,18,30.79,30.91,30.72,30.89,948
20090101|2008-12-18 12:00,18,30.89,30.89,30.74,30.81,567
20090101|2008-12-18 12:30,18,30.82,30.9,30.71,30.76,810
20090101|2008-12-18 13:00,18,30.77,30.82,30.65,30.78,1329
20090101|2008-12-18 18:00,19,30.56,30.7,30.5,30.53,177
20090101|2008-12-18 18:30,19,30.52,30.52,30.45,30.46,45
20090101|2008-12-18 19:00,19,30.45,30.6,30.45,30.55,58
20090101|2008-12-18 19:30,19,30.62,30.62,30.42,30.42,28
20090101|2008-12-18 20:00,19,30.47,30.52,30.47,30.52,2
20090101|2008-12-18 20:30,19,30.56,30.56,30.5,30.5,15
20090101|2008-12-18 21:00,19,30.5,30.51,30.5,30.5,18
20090101|2008-12-18 21:30,19,30.51,30.53,30.41,30.53,58
20090101|2008-12-18 22:00,19,30.55,30.55,30.53,30.53,2
20090101|2008-12-18 22:30,19,30.53,30.57,30.53,30.55,7
20090101|2008-12-18 23:00,19,30.6,30.69,30.6,30.69,25
20090101|2008-12-18 23:30,19,30.62,30.65,30.62,30.65,17
20090101|2008-12-19 00:00,19,30.66,30.67,30.62,30.66,18
20090101|2008-12-19 00:30,19,30.66,30.72,30.66,30.72,73
20090101|2008-12-19 01:00,19,30.7,30.71,30.7,30.71,24
20090101|2008-12-19 01:30,19,30.71,30.76,30.71,30.71,18
20090101|2008-12-19 02:00,19,30.71,30.77,30.7,30.71,32
20090101|2008-12-19 02:30,19,30.75,30.87,30.6,30.76,49
20090101|2008-12-19 03:00,19,30.74,30.76,30.6,30.65,277
20090101|2008-12-19 03:30,19,30.65,30.7,30.6,30.6,205
20090101|2008-12-19 04:00,19,30.64,30.64,30.6,30.6,87
20090101|2008-12-19 04:30,19,30.66,30.66,30.6,30.6,43
20090101|2008-12-19 05:00,19,30.67,30.67,30.57,30.57,85
20090101|2008-12-19 05:30,19,30.57,30.64,30.56,30.56,43
20090101|2008-12-19 09:30,19,30.59,30.72,30.52,30.65,2382
20090101|2008-12-19 10:00,19,30.65,30.73,30.49,30.51,1347
20090101|2008-12-19 10:30,19,30.52,30.61,30.5,30.59,686
20090101|2008-12-19 11:00,19,30.58,30.61,30.53,30.58,649
20090101|2008-12-19 11:30,19,30.59,30.66,30.57,30.65,615
20090101|2008-12-19 12:00,19,30.66,30.7,30.61,30.66,903
20090101|2008-12-19 12:30,19,30.68,30.68,30.6,30.61,730
20090101|2008-12-19 13:00,19,30.62,30.66,30.56,30.62,1549
20090101|2008-12-21 18:00,22,30.88,30.88,30.44,30.55,196
20090101|2008-12-21 18:30,22,30.59,30.75,30.48,30.75,49
20090101|2008-12-21 19:00,22,30.75,31.6,30.73,31.5,382
20090101|2008-12-21 19:30,22,31.5,31.6,31.43,31.43,131
20090101|2008-12-21 20:00,22,31.57,31.59,31.26,31.48,58
20090101|2008-12-21 20:30,22,31.44,31.49,31.44,31.45,33
20090101|2008-12-21 21:00,22,31.45,31.45,31.27,31.27,11
20090101|2008-12-21 22:00,22,31.31,31.4,31.24,31.25,11
20090101|2008-12-21 22:30,22,31.3,31.3,31.3,31.3,1
20090101|2008-12-21 23:00,22,31.33,31.39,31.22,31.23,9
20090101|2008-12-21 23:30,22,31.29,31.29,31.29,31.29,1
20090101|2008-12-22 00:00,22,31.38,31.47,31.38,31.46,16
20090101|2008-12-22 00:30,22,31.57,31.6,31.44,31.6,30
20090101|2008-12-22 01:00,22,31.6,31.6,31.59,31.6,10
20090101|2008-12-22 01:30,22,31.67,31.8,31.6,31.6,24
20090101|2008-12-22 02:00,22,31.6,31.64,31.59,31.59,17
20090101|2008-12-22 02:30,22,31.6,31.67,31.15,31.29,146
20090101|2008-12-22 03:00,22,31.26,31.43,31.26,31.38,81
20090101|2008-12-22 03:30,22,31.43,31.43,31.13,31.17,32
20090101|2008-12-22 04:00,22,31.16,31.19,31.11,31.11,26
20090101|2008-12-22 04:30,22,31.19,31.19,31.05,31.05,63
20090101|2008-12-22 05:00,22,31.1,31.17,31.1,31.16,37
20090101|2008-12-22 05:30,22,31.23,31.23,31.18,31.18,65
20090101|2008-12-22 09:30,22,31.1,31.26,30.8,31.01,3170
20090101|2008-12-22 10:00,22,31.03,31.06,30.71,30.71,1511
20090101|2008-12-22 10:30,22,30.73,30.92,30.68,30.82,1161
20090101|2008-12-22 11:00,22,30.8,30.83,30.64,30.69,902
20090101|2008-12-22 11:30,22,30.69,30.9,30.66,30.83,588
20090101|2008-12-22 12:00,22,30.83,31.07,30.74,30.91,831
20090101|2008-12-22 12:30,22,30.91,31.02,30.86,30.89,1024
20090101|2008-12-22 13:00,22,30.89,31,30.85,31,1181
20090101|2008-12-22 18:00,23,30.78,30.84,30.62,30.78,48
20090101|2008-12-22 18:30,23,30.76,30.85,30.76,30.85,27
20090101|2008-12-22 19:00,23,30.88,30.99,30.78,30.78,34
20090101|2008-12-22 19:30,23,30.88,30.89,30.78,30.8,15
20090101|2008-12-22 20:00,23,30.74,30.74,30.55,30.63,458
20090101|2008-12-22 20:30,23,30.63,30.8,30.63,30.8,102
20090101|2008-12-22 21:00,23,30.83,30.83,30.73,30.78,38
20090101|2008-12-22 21:30,23,30.73,30.73,30.73,30.73,2
20090101|2008-12-22 22:00,23,30.79,30.83,30.76,30.76,14
20090101|2008-12-22 22:30,23,30.76,30.81,30.73,30.81,8
20090101|2008-12-22 23:30,23,30.76,30.83,30.76,30.83,9
20090101|2008-12-23 00:00,23,30.8,30.8,30.8,30.8,5
20090101|2008-12-23 01:00,23,30.78,30.83,30.78,30.83,70
20090101|2008-12-23 01:30,23,30.83,30.83,30.8,30.8,15
20090101|2008-12-23 02:00,23,30.8,30.93,30.8,30.93,44
20090101|2008-12-23 02:30,23,30.84,30.86,30.84,30.86,9
20090101|2008-12-23 03:00,23,30.83,30.9,30.83,30.9,26
20090101|2008-12-23 04:00,23,30.83,30.9,30.83,30.86,12
20090101|2008-12-23 04:30,23,30.9,30.93,30.9,30.93,2
20090101|2008-12-23 05:00,23,30.94,30.94,30.84,30.84,5
20090101|2008-12-23 05:30,23,30.85,30.91,30.83,30.91,46
20090101|2008-12-23 09:30,23,30.69,31.09,30.69,30.84,3029
20090101|2008-12-23 10:00,23,30.85,30.89,30.74,30.81,1171
20090101|2008-12-23 10:30,23,30.81,30.91,30.8,30.86,506
20090101|2008-12-23 11:00,23,30.86,30.89,30.82,30.84,367
20090101|2008-12-23 11:30,23,30.83,31.05,30.82,30.9,1525
20090101|2008-12-23 12:00,23,30.91,31.09,30.9,30.94,1343
20090101|2008-12-23 12:30,23,30.94,31.2,30.93,31.15,1471
20090101|2008-12-23 13:00,23,31.15,31.22,31.1,31.17,1111
20090101|2008-12-23 18:00,24,31,31.19,30.95,31.01,180
20090101|2008-12-23 18:30,24,31.02,31.07,30.95,31.07,50
20090101|2008-12-23 19:00,24,31.01,31.15,31.01,31.08,56
20090101|2008-12-23 19:30,24,31.05,31.08,31.01,31.01,19
20090101|2008-12-23 20:00,24,31.01,31.03,30.95,31,21
20090101|2008-12-23 20:30,24,30.99,31,30.99,31,3
20090101|2008-12-23 21:00,24,30.98,31,30.98,30.98,20
20090101|2008-12-23 21:30,24,31,31.04,31,31.04,2
20090101|2008-12-23 22:00,24,31,31.01,31,31.01,4
20090101|2008-12-23 22:30,24,31.01,31.07,30.99,31.07,28
20090101|2008-12-23 23:00,24,31,31,31,31,1
20090101|2008-12-23 23:30,24,31.01,31.01,30.95,30.95,20
20090101|2008-12-24 00:00,24,30.93,31.15,30.93,31.13,20
20090101|2008-12-24 00:30,24,31.15,31.2,31.15,31.18,19
20090101|2008-12-24 01:00,24,31.19,31.24,31.19,31.21,26
20090101|2008-12-24 01:30,24,31.3,31.37,31.3,31.36,11
20090101|2008-12-24 02:00,24,31.26,31.26,31.24,31.24,5
20090101|2008-12-24 02:30,24,31.23,31.3,31.22,31.3,7
20090101|2008-12-24 03:30,24,31.28,31.28,31.28,31.28,4
20090101|2008-12-24 04:00,24,31.31,31.35,31.31,31.35,2
20090101|2008-12-24 04:30,24,31.31,31.5,31.28,31.5,20
20090101|2008-12-24 05:00,24,31.54,31.59,31.3,31.59,9
20090101|2008-12-24 05:30,24,31.58,31.58,31.29,31.3,8
20090101|2008-12-24 09:30,24,31.14,31.5,31.11,31.2,1796
20090101|2008-12-24 10:00,24,31.2,31.21,31.08,31.19,544
20090101|2008-12-24 10:30,24,31.19,31.19,31.1,31.12,253
20090101|2008-12-24 11:00,24,31.12,31.21,31.11,31.15,212
20090101|2008-12-24 11:30,24,31.15,31.4,31.15,31.26,262
20090101|2008-12-26 09:30,26,31.35,33.13,31.18,33.02,2244
20090101|2008-12-26 10:00,26,32.99,33.04,32.7,32.77,575
20090101|2008-12-26 10:30,26,32.77,32.95,32.75,32.95,307
20090101|2008-12-26 11:00,26,32.98,33.45,32.92,33.29,600
20090101|2008-12-26 11:30,26,33.26,33.28,33.01,33.02,462
20090101|2008-12-26 12:00,26,33.07,33.2,32.97,32.98,212
20090101|2008-12-26 12:30,26,32.98,32.98,32.72,32.8,335
20090101|2008-12-26 13:00,26,32.8,32.9,32.66,32.84,191
20090101|2008-12-28 18:00,29,32.82,33.41,32.81,33.35,170
20090101|2008-12-28 18:30,29,33.4,33.63,33.38,33.51,48
20090101|2008-12-28 19:00,29,33.42,33.42,33.22,33.29,33
20090101|2008-12-28 19:30,29,33.2,33.35,33.1,33.1,52
20090101|2008-12-28 20:00,29,33.1,33.1,33.1,33.1,2
20090101|2008-12-28 20:30,29,33.14,33.14,33.14,33.14,2
20090101|2008-12-28 21:00,29,33.09,33.18,33.09,33.16,7
20090101|2008-12-28 21:30,29,33.05,33.05,33.05,33.05,1
20090101|2008-12-28 22:00,29,33.03,33.08,33.02,33.08,14
20090101|2008-12-28 22:30,29,33.11,33.11,33.11,33.11,1
20090101|2008-12-28 23:30,29,33.15,33.17,33.15,33.17,11
20090101|2008-12-29 00:00,29,33.29,33.32,33.29,33.32,2
20090101|2008-12-29 00:30,29,33.33,33.33,33.33,33.33,2
20090101|2008-12-29 01:30,29,33.51,33.51,33.51,33.51,1
20090101|2008-12-29 02:00,29,33.5,33.59,33.5,33.55,57
20090101|2008-12-29 02:30,29,33.57,33.62,33.57,33.62,13
20090101|2008-12-29 03:00,29,33.58,33.58,33.58,33.58,4
20090101|2008-12-29 03:30,29,33.61,33.61,33.61,33.61,4
20090101|2008-12-29 04:30,29,33.65,33.65,33.28,33.44,60
20090101|2008-12-29 05:00,29,33.44,33.44,33.44,33.44,4
20090101|2008-12-29 05:30,29,33.46,33.56,33.46,33.56,15
20090101|2008-12-29 09:30,29,33.2,33.41,33,33.08,1165
20090101|2008-12-29 10:00,29,33.07,33.17,32.74,32.78,612
20090101|2008-12-29 10:30,29,32.82,33,32.79,32.87,605
20090101|2008-12-29 11:00,29,32.87,32.88,32.35,32.47,432
20090101|2008-12-29 11:30,29,32.45,32.57,32.25,32.26,757
20090101|2008-12-29 12:00,29,32.25,32.44,32.06,32.44,368
20090101|2008-12-29 12:30,29,32.43,32.76,32.43,32.55,155
20090101|2008-12-29 13:00,29,32.59,32.64,32.25,32.25,189
20090101|2008-12-29 18:00,30,32.4,32.45,32.4,32.45,4
20090101|2008-12-29 18:30,30,32.54,32.7,32.54,32.56,14
20090101|2008-12-29 19:00,30,32.59,32.59,32.59,32.59,1
20090101|2008-12-29 19:30,30,32.9,32.95,32.89,32.89,10
20090101|2008-12-29 20:00,30,32.94,32.95,32.94,32.95,5
20090101|2008-12-29 21:00,30,32.73,32.73,32.61,32.61,2
20090101|2008-12-29 23:00,30,32.97,32.97,32.97,32.97,50
20090101|2008-12-30 00:30,30,32.59,32.59,32.59,32.59,1
20090101|2008-12-30 01:30,30,32.59,32.59,32.52,32.52,2
20090101|2008-12-30 02:00,30,32.64,32.64,32.64,32.64,3
20090101|2008-12-30 02:30,30,32.72,32.72,32.72,32.72,1
20090101|2008-12-30 03:00,30,32.74,32.74,32.73,32.73,5
20090101|2008-12-30 03:30,30,32.82,32.89,32.8,32.89,22
20090101|2008-12-30 04:00,30,32.93,33,32.93,33,36
20090101|2008-12-30 04:30,30,33.02,33.02,33.02,33.02,11
20090101|2008-12-30 05:00,30,32.94,32.94,32.87,32.87,37
20090101|2008-12-30 05:30,30,32.89,32.89,32.84,32.84,16
20090101|2008-12-30 09:30,30,32.66,32.68,31.85,32.04,530
20090101|2008-12-30 10:00,30,32.07,32.21,32.04,32.12,232
20090101|2008-12-30 10:30,30,32.11,32.18,32.03,32.1,142
20090101|2008-12-30 11:00,30,32.08,32.4,32.08,32.32,155
20090101|2008-12-30 11:30,30,32.33,32.33,31.95,32.07,178
20090101|2008-12-30 12:00,30,32.04,32.04,31.8,31.82,304
20090101|2008-12-30 12:30,30,31.82,31.86,31.79,31.86,50
20090101|2008-12-30 13:00,30,31.87,32.24,31.76,32.21,143
20090101|2008-12-30 18:00,31,31.93,32.06,31.77,31.77,9
20090101|2008-12-30 19:00,31,31.99,32.09,31.99,32.03,6
20090101|2008-12-31 01:00,31,32.03,32.03,32.03,32.03,20
20090101|2008-12-31 04:30,31,31.9,31.9,31.9,31.9,1
20090101|2008-12-31 05:00,31,31.91,31.91,31.91,31.91,1
20090101|2008-12-31 05:30,31,32.07,32.07,31.96,32.05,26
20090101|2008-12-31 09:30,31,32.18,32.29,31.91,32.23,126
20090101|2008-12-31 10:00,31,32.18,32.21,32.14,32.21,39
20090101|2008-12-31 10:30,31,32.2,32.45,32.18,32.45,40
20090101|2008-12-31 11:00,31,32.44,32.7,32.44,32.46,33
20090101|2008-12-31 11:30,31,32.46,32.74,32.45,32.62,39
20090101|2008-12-31 12:00,31,32.7,32.9,32.7,32.9,13
20090101|2008-12-31 12:30,31,33,33.33,33,33.25,11
20090101|2008-12-31 13:00,31,33.36,33.5,33.11,33.25,38
20090101|2009-01-02 09:30,2,33.23,33.62,32.97,33.5,304
20090101|2009-01-02 10:00,2,33.5,34.12,33.5,34.09,174
20090101|2009-01-02 10:30,2,33.99,34.01,33.84,33.84,51
20090101|2009-01-02 11:00,2,33.98,33.98,33.8,33.84,48
20090101|2009-01-02 11:30,2,33.88,33.93,33.7,33.7,18
20090101|2009-01-02 12:00,2,33.69,33.69,33.5,33.5,26
20090101|2009-01-02 12:30,2,33.67,33.75,33.54,33.54,12
20090101|2009-01-02 13:00,2,33.56,33.65,33.53,33.59,52
20090101|2009-01-04 18:00,5,33.51,33.51,33.26,33.26,4
20090101|2009-01-04 19:00,5,33.6,33.6,33.6,33.6,1
20090101|2009-01-04 20:00,5,33.43,33.43,33.43,33.43,1
20090101|2009-01-04 23:30,5,33.69,33.72,33.63,33.67,15
20090101|2009-01-05 00:00,5,33.8,33.8,33.8,33.8,10
20090101|2009-01-05 02:00,5,33.63,33.78,33.63,33.68,4
20090101|2009-01-05 02:30,5,33.59,33.62,33.58,33.62,4
20090101|2009-01-05 03:00,5,33.66,33.66,33.65,33.65,2
20090101|2009-01-05 03:30,5,33.77,33.77,33.77,33.77,1
20090101|2009-01-05 09:30,5,34.03,34.7,33.98,34.36,87
20090101|2009-01-05 10:00,5,34.38,34.46,34.22,34.22,205
20090101|2009-01-05 10:30,5,34.54,34.55,34.43,34.43,5
20090101|2009-01-05 11:00,5,34.35,34.53,34.32,34.53,102
20090101|2009-01-05 11:30,5,34.48,34.48,34.48,34.48,1
20090101|2009-01-05 12:00,5,34.57,34.61,34.5,34.5,113
20090101|2009-01-05 12:30,5,34.54,34.54,34.44,34.51,22
20090101|2009-01-05 13:00,5,34.6,34.71,34.58,34.71,41
20090101|2009-01-05 18:00,6,34.87,34.87,34.87,34.87,4
20090101|2009-01-05 19:00,6,34.5,34.5,34.5,34.5,9
20090101|2009-01-06 01:30,6,35.2,35.2,35.2,35.2,1
20090101|2009-01-06 09:30,6,35.2,35.79,35.2,35.6,110
20090101|2009-01-06 10:00,6,35.67,35.67,35.67,35.67,2
20090101|2009-01-06 10:30,6,36.09,36.18,36.09,36.12,53
20090101|2009-01-06 11:00,6,36.13,36.33,36.13,36.33,24
20090101|2009-01-06 11:30,6,36.3,36.43,36.3,36.43,34
20090101|2009-01-06 12:00,6,36.84,36.95,36.84,36.86,22
20090101|2009-01-06 12:30,6,36.82,36.84,36.72,36.78,35
20090101|2009-01-06 13:00,6,36.72,36.89,36.68,36.89,28
20090101|2009-01-06 19:30,7,37.2,37.2,37.2,37.2,1
20090101|2009-01-07 01:30,7,36.23,36.24,36.23,36.24,2
20090101|2009-01-07 09:30,7,36.13,36.13,36.01,36.01,11
20090101|2009-01-07 10:00,7,36.09,36.21,36.09,36.09,5
20090101|2009-01-07 10:30,7,36.23,36.23,36.15,36.17,117
20090101|2009-01-07 11:00,7,36.23,36.35,36.23,36.31,14
20090101|2009-01-07 11:30,7,36.31,36.31,36.13,36.13,47
20090101|2009-01-07 12:00,7,35.93,35.93,35.9,35.9,38
20090101|2009-01-07 12:30,7,35.72,35.72,35.72,35.72,25
20090101|2009-01-07 13:00,7,35.64,35.83,35.64,35.83,13
20090101|2009-01-07 18:00,8,35.51,35.51,35.51,35.51,2
20090101|2009-01-07 21:00,8,35.43,35.44,35.4,35.4,29
20090101|2009-01-07 21:30,8,35.42,35.42,35.42,35.42,2
20090101|2009-01-07 22:30,8,35.42,35.43,35.42,35.42,38
20090101|2009-01-08 00:00,8,35.42,35.42,35.42,35.42,1
20090101|2009-01-08 01:00,8,35.42,35.42,35.42,35.42,6
20090101|2009-01-08 02:00,8,35.35,35.35,35.35,35.35,5
20090101|2009-01-08 09:30,8,35.51,35.51,35.49,35.51,5
20090101|2009-01-08 10:00,8,35.49,35.67,35.49,35.65,16
20090101|2009-01-08 11:00,8,35.8,35.8,35.8,35.8,4
20090101|2009-01-08 11:30,8,35.85,35.89,35.85,35.89,11
20090101|2009-01-08 12:00,8,35.73,35.73,35.73,35.73,1
20090101|2009-01-08 12:30,8,35.44,35.44,35.44,35.44,14
20090101|2009-01-08 13:00,8,35.46,35.47,35.4,35.4,17
20090101|2009-01-08 19:30,9,35.96,35.96,35.96,35.96,1
20090101|2009-01-09 09:30,9,35.79,36.4,35.79,36.3,10
20090101|2009-01-09 10:00,9,36.28,36.28,36.28,36.28,1
20090101|2009-01-09 10:30,9,36.56,36.56,36.56,36.56,1
20090101|2009-01-09 11:00,9,36.56,36.56,36.55,36.55,8
20090101|2009-01-09 11:30,9,36.23,36.23,36.23,36.23,25
20090101|2009-01-09 12:30,9,36.22,36.51,36.22,36.5,121
20090101|2009-01-09 13:00,9,36.57,36.58,36.57,36.58,19
20090101|2009-01-12 09:30,12,35.37,35.37,34.93,34.93,54
20090101|2009-01-12 10:30,12,34.91,34.91,34.91,34.91,1
20090101|2009-01-12 11:00,12,34.7,34.7,34.44,34.44,22
20090101|2009-01-12 12:00,12,34.44,34.44,34.19,34.23,158
20090101|2009-01-12 12:30,12,34.11,34.22,34.11,34.18,100
20090101|2009-01-12 13:00,12,34.15,34.18,34.15,34.17,16
20090101|2009-01-13 09:30,13,34.5,34.9,34.5,34.9,25
20090101|2009-01-13 10:00,13,34.97,34.97,34.97,34.97,1
20090101|2009-01-13 10:30,13,35.04,35.04,35,35,2
20090101|2009-01-13 11:00,13,34.86,34.93,34.86,34.93,3
20090101|2009-01-14 00:00,14,35.1,35.1,35.1,35.1,3
20090101|2009-01-14 10:00,14,34.17,34.17,34.17,34.17,5
20090101|2009-01-14 10:30,14,34.13,34.13,34.13,34.13,5
20090101|2009-01-14 11:00,14,34,34,34,34,8
20090301|2008-05-04 20:00,5,59.46,59.46,59.46,59.46,0
20090301|2008-05-05 09:30,5,59.64,59.64,59.64,59.64,0
20090301|2008-05-05 12:30,5,58.99,58.99,58.99,58.99,0
20090301|2008-05-05 13:30,5,59,59,59,59,0
20090301|2008-05-06 11:30,6,60.5,60.5,60.5,60.5,0
20090301|2008-05-06 13:00,6,59.39,59.39,59.39,59.39,0
20090301|2008-05-06 13:30,6,59.5,59.5,59.5,59.5,0
20090301|2008-05-07 10:30,7,60.11,60.11,60.11,60.11,0
20090301|2008-05-07 13:30,7,60.9,60.9,60.9,60.9,0
20090301|2008-05-08 13:30,8,61.39,61.39,61.39,61.39,0
20090301|2008-05-09 12:00,9,63.59,63.59,63.59,63.59,0
20090301|2008-05-09 13:30,9,63.89,63.89,63.89,63.89,0
20090301|2008-05-12 11:00,12,63.42,63.42,63.42,63.42,0
20090301|2008-05-12 13:30,12,63.22,63.22,63.22,63.22,0
20090301|2008-05-13 13:30,13,64.12,64.12,64.12,64.12,0
20090301|2008-05-14 11:30,14,63.57,63.57,63.4,63.4,0
20090301|2008-05-14 13:00,14,63.6,63.6,63.55,63.55,0
20090301|2008-05-14 13:30,14,63.6,63.6,63.6,63.6,0
20090301|2008-05-15 09:30,15,63.25,63.25,63.25,63.25,0
20090301|2008-05-15 10:30,15,63.25,63.25,63.25,63.25,0
20090301|2008-05-15 11:00,15,63.14,63.14,62.26,62.26,0
20090301|2008-05-15 11:30,15,62,62.15,61.25,61.5,0
20090301|2008-05-15 13:30,15,62.19,62.19,62.19,62.19,0
20090301|2008-05-16 13:30,16,63.97,63.97,63.97,63.97,0
20090301|2008-05-19 13:30,19,62.39,62.39,62.39,62.39,0
20090301|2008-05-20 12:00,20,64,64,64,64,0
20090301|2008-05-20 12:30,20,63.7,63.7,63.2,63.2,0
20090301|2008-05-20 13:00,20,63.2,63.2,63.2,63.2,0
20090301|2008-05-20 13:30,20,63.21,63.21,63.21,63.21,0
20090301|2008-05-21 13:00,21,65.35,65.35,65.34,65.34,0
20090301|2008-05-21 13:30,21,65.4,65.4,65.4,65.4,0
20090301|2008-05-22 13:30,22,63.94,63.94,63.94,63.94,0
20090301|2008-05-23 13:00,23,65.8,65.8,65.8,65.8,0
20090301|2008-05-23 13:30,23,65.69,65.69,65.69,65.69,0
20090301|2008-05-27 10:00,27,65.63,65.65,65.63,65.65,0
20090301|2008-05-27 13:30,27,64.43,64.43,64.43,64.43,0
20090301|2008-05-28 13:30,28,64.91,64.91,64.91,64.91,0
20090301|2008-05-29 10:00,29,64.16,64.18,64.16,64.18,0
20090301|2008-05-29 10:30,29,62.94,62.94,62.94,62.94,0
20090301|2008-05-29 13:00,29,62.94,62.94,62.94,62.94,0
20090301|2008-05-29 13:30,29,62.61,62.61,62.61,62.61,0
20090301|2008-05-30 12:00,30,63.18,63.46,63.18,63.46,0
20090301|2008-05-30 13:30,30,63.65,63.65,63.65,63.65,0
20090301|2008-06-02 09:30,2,63.85,63.85,63.85,63.85,0
20090301|2008-06-02 11:00,2,63.85,63.85,63.85,63.85,0
20090301|2008-06-02 13:30,2,64.07,64.07,64.07,64.07,0
20090301|2008-06-03 11:30,3,64.1,64.1,64,64,0
20090301|2008-06-03 12:00,3,64,64,64,64,0
20090301|2008-06-03 12:30,3,63.5,63.5,63.5,63.5,0
20090301|2008-06-03 13:00,3,62.9,62.9,62.9,62.9,0
20090301|2008-06-03 13:30,3,63.44,63.44,63.44,63.44,0
20090301|2008-06-04 09:30,4,62.92,62.92,62.88,62.88,0
20090301|2008-06-04 10:30,4,63.1,63.1,63.1,63.1,0
20090301|2008-06-04 13:30,4,62.9,62.9,62.9,62.9,0
20090301|2008-06-05 09:30,5,64,64,64,64,0
20090301|2008-06-05 13:30,5,65.05,65.05,65.05,65.05,0
20090301|2008-06-06 11:30,6,67,67,66.5,66.5,3
20090301|2008-06-06 12:00,6,67,67,67,67,0
20090301|2008-06-06 13:30,6,66.74,66.74,66.74,66.74,0
20090301|2008-06-09 09:30,9,67.82,67.82,67.82,67.82,0
20090301|2008-06-09 10:30,9,67.21,67.21,67.21,67.21,0
20090301|2008-06-09 11:30,9,67.45,67.45,67.45,67.45,0
20090301|2008-06-09 13:00,9,66.86,66.87,66.81,66.81,0
20090301|2008-06-09 13:30,9,66.77,66.77,66.77,66.77,0
20090301|2008-06-09 18:00,10,66.81,66.81,66.81,66.81,0
20090301|2008-06-10 10:30,10,65.46,65.46,65.46,65.46,0
20090301|2008-06-10 13:30,10,65.16,65.16,65.16,65.16,0
20090301|2008-06-11 13:30,11,67.44,67.44,67.44,67.44,0
20090301|2008-06-12 09:30,12,66.53,66.7,66.53,66.7,0
20090301|2008-06-12 10:30,12,66.93,67.35,66.7,67.35,2
20090301|2008-06-12 13:00,12,68.35,68.35,68.35,68.35,0
20090301|2008-06-12 13:30,12,68.64,68.64,68.64,68.64,0
20090301|2008-06-12 18:00,13,68.64,68.64,68.64,68.64,0
20090301|2008-06-13 11:00,13,68.47,68.48,68.47,68.48,0
20090301|2008-06-13 12:30,13,68.6,68.6,68.6,68.6,0
20090301|2008-06-13 13:30,13,68.6,68.6,68.6,68.6,0
20090301|2008-06-16 09:30,16,69.93,69.93,69.9,69.9,0
20090301|2008-06-16 11:00,16,69,69,68.6,68.6,0
20090301|2008-06-16 11:30,16,68.8,68.8,68.8,68.8,0
20090301|2008-06-16 12:00,16,68.5,68.5,68.2,68.2,0
20090301|2008-06-16 12:30,16,68,68,68,68,0
20090301|2008-06-16 13:00,16,67.79,67.88,67.79,67.88,0
20090301|2008-06-16 13:30,16,68.13,68.13,68.13,68.13,0
20090301|2008-06-17 10:30,17,68,68,68,68,0
20090301|2008-06-17 11:30,17,68.4,68.4,68.4,68.4,0
20090301|2008-06-17 12:00,17,68.35,68.35,68.35,68.35,0
20090301|2008-06-17 12:30,17,68.39,68.42,68.34,68.34,0
20090301|2008-06-17 13:00,17,68.2,68.25,68.2,68.25,0
20090301|2008-06-17 13:30,17,68.24,68.24,68.24,68.24,0
20090301|2008-06-18 04:30,18,68.42,68.42,68.42,68.42,0
20090301|2008-06-18 09:30,18,67.9,67.9,66.99,67.15,0
20090301|2008-06-18 10:00,18,67.5,67.5,67.3,67.3,0
20090301|2008-06-18 11:00,18,67.39,67.46,67.39,67.46,0
20090301|2008-06-18 12:30,18,67.65,67.65,67.65,67.65,0
20090301|2008-06-18 13:00,18,68,68,67.89,67.89,0
20090301|2008-06-18 13:30,18,67.93,67.93,67.93,67.93,0
20090301|2008-06-19 09:30,19,67.2,67.27,67.01,67.09,0
20090301|2008-06-19 10:00,19,67.2,67.2,66.92,67.03,0
20090301|2008-06-19 10:30,19,66.8,66.8,66.8,66.8,0
20090301|2008-06-19 11:00,19,67,67,67,67,0
20090301|2008-06-19 11:30,19,66.84,66.84,66.84,66.84,0
20090301|2008-06-19 12:00,19,66.55,66.55,66.55,66.55,0
20090301|2008-06-19 13:30,19,66.6,66.6,66.6,66.6,0
20090301|2008-06-20 10:30,20,66.71,66.86,66.71,66.86,0
20090301|2008-06-20 11:30,20,66.8,66.8,66.8,66.8,0
20090301|2008-06-20 12:00,20,66.66,66.66,66.66,66.66,0
20090301|2008-06-20 13:30,20,66.4,66.4,66.4,66.4,0
20090301|2008-06-23 11:00,23,65.91,65.93,65.91,65.92,0
20090301|2008-06-23 13:30,23,65.77,65.77,65.77,65.77,0
20090301|2008-06-24 09:30,24,65.85,66.05,65.8,66.05,0
20090301|2008-06-24 10:00,24,65.88,65.89,65.88,65.89,0
20090301|2008-06-24 13:30,24,65.62,65.62,65.62,65.62,0
20090301|2008-06-25 09:30,25,65.85,65.85,65.85,65.85,0
20090301|2008-06-25 10:30,25,64.26,64.26,64.26,64.26,0
20090301|2008-06-25 11:00,25,65.03,65.08,64.98,65.08,0
20090301|2008-06-25 11:30,25,65.09,65.12,65.03,65.12,0
20090301|2008-06-25 12:00,25,65.17,65.55,65.17,65.53,0
20090301|2008-06-25 12:30,25,65.53,65.53,65.53,65.53,0
20090301|2008-06-25 13:00,25,66.41,66.48,66.41,66.41,0
20090301|2008-06-25 13:30,25,66.76,66.76,66.76,66.76,0
20090301|2008-06-26 09:30,26,66.94,68.31,66.94,68.31,0
20090301|2008-06-26 10:00,26,67.94,68.29,67.94,68.29,0
20090301|2008-06-26 10:30,26,67.85,67.85,67.85,67.85,0
20090301|2008-06-26 12:00,26,68.05,68.08,68.05,68.08,0
20090301|2008-06-26 12:30,26,68.09,68.1,68.05,68.05,0
20090301|2008-06-26 13:00,26,68.03,68.03,68.01,68.01,0
20090301|2008-06-26 13:30,26,68.22,68.22,68.22,68.22,0
20090301|2008-06-27 09:30,27,68.44,68.44,67.99,67.99,0
20090301|2008-06-27 10:00,27,67.77,67.77,67.77,67.77,0
20090301|2008-06-27 12:30,27,68.5,68.5,68.5,68.5,0
20090301|2008-06-27 13:30,27,68.1,68.1,68.1,68.1,0
20090301|2008-06-30 09:30,30,68,68,67.7,67.7,0
20090301|2008-06-30 11:30,30,67.8,67.8,67.75,67.75,0
20090301|2008-06-30 12:30,30,67.89,67.89,67.74,67.84,0
20090301|2008-06-30 13:00,30,68.04,68.21,68.04,68.21,0
20090301|2008-06-30 13:30,30,68.5,68.5,68.5,68.5,0
20090301|2008-07-01 09:30,1,68.6,68.6,68.6,68.6,0
20090301|2008-07-01 11:00,1,68.95,68.98,68.95,68.98,0
20090301|2008-07-01 12:30,1,68.63,68.63,68.62,68.62,0
20090301|2008-07-01 13:00,1,68.84,68.93,68.84,68.93,0
20090301|2008-07-01 13:30,1,69.14,69.14,69.14,69.14,0
20090301|2008-07-02 09:30,2,69.02,69.02,68.77,68.91,0
20090301|2008-07-02 10:00,2,69.14,69.14,69.14,69.14,0
20090301|2008-07-02 12:00,2,69.45,69.45,69.45,69.45,0
20090301|2008-07-02 12:30,2,69.67,69.67,69.55,69.55,0
20090301|2008-07-02 13:00,2,69.6,69.6,69.6,69.6,0
20090301|2008-07-02 13:30,2,70.2,70.2,70.2,70.2,0
20090301|2008-07-02 18:00,3,70.07,70.07,70.07,70.07,0
20090301|2008-07-03 09:30,3,69.34,69.34,69.24,69.24,0
20090301|2008-07-03 10:30,3,69.48,69.48,69.48,69.48,0
20090301|2008-07-03 12:30,3,69.83,70.1,69.83,70.1,0
20090301|2008-07-03 13:00,3,69.98,69.98,69.61,69.61,0
20090301|2008-07-03 13:30,3,69.75,69.75,69.75,69.75,0
20090301|2008-07-04 13:30,4,69.75,69.75,69.75,69.75,0
20090301|2008-07-07 09:30,7,67.4,67.61,67.4,67.61,0
20090301|2008-07-07 10:30,7,67.3,67.3,67.3,67.3,0
20090301|2008-07-07 13:30,7,67.3,67.3,67.3,67.3,0
20090301|2008-07-07 18:00,8,67,67,67,67,0
20090301|2008-07-08 05:30,8,66.6,66.6,66.6,66.6,0
20090301|2008-07-08 10:00,8,65.19,65.19,65.19,65.19,0
20090301|2008-07-08 10:30,8,65.3,65.4,65.3,65.4,0
20090301|2008-07-08 11:30,8,65.78,65.8,65.78,65.8,0
20090301|2008-07-08 12:00,8,65.85,65.85,65.85,65.85,0
20090301|2008-07-08 13:00,8,66,66,65.89,65.9,0
20090301|2008-07-08 13:30,8,65.86,65.86,65.86,65.86,0
20090301|2008-07-09 09:30,9,66.99,66.99,66.2,66.2,0
20090301|2008-07-09 11:00,9,65.89,65.89,65.89,65.89,0
20090301|2008-07-09 11:30,9,66.01,66.01,66,66,0
20090301|2008-07-09 12:30,9,65.93,65.95,65.92,65.95,0
20090301|2008-07-09 13:00,9,66.05,66.05,65.97,65.97,0
20090301|2008-07-09 13:30,9,66.25,66.25,66.25,66.25,0
20090301|2008-07-09 18:00,10,66.25,66.25,66.25,66.25,0
20090301|2008-07-09 23:30,10,66.48,66.48,66.48,66.48,0
20090301|2008-07-10 02:00,10,66.25,66.25,66.2,66.2,0
20090301|2008-07-10 02:30,10,66.2,66.2,66.2,66.2,0
20090301|2008-07-10 03:30,10,66.2,66.2,66.2,66.2,0
20090301|2008-07-10 04:30,10,66.2,66.2,66.2,66.2,0
20090301|2008-07-10 09:30,10,66.6,66.6,66.6,66.6,0
20090301|2008-07-10 11:00,10,66.45,66.53,66.45,66.53,0
20090301|2008-07-10 12:30,10,66.76,66.76,66.76,66.76,0
20090301|2008-07-10 13:30,10,66.93,66.93,66.93,66.93,0
20090301|2008-07-10 18:00,11,67,67,67,67,0
20090301|2008-07-11 09:30,11,68.47,68.47,68.47,68.47,0
20090301|2008-07-11 10:00,11,66.93,67.22,66.93,67.22,0
20090301|2008-07-11 11:00,11,66.63,66.7,66.46,66.69,0
20090301|2008-07-11 12:30,11,67.28,67.28,67.17,67.17,0
20090301|2008-07-11 13:30,11,66.97,66.97,66.97,66.97,0
20090301|2008-07-13 22:00,14,66.06,66.06,66.06,66.06,0
20090301|2008-07-13 22:30,14,66.06,66.06,66.06,66.06,0
20090301|2008-07-14 09:30,14,66.21,66.38,66.21,66.35,0
20090301|2008-07-14 10:00,14,66.24,66.33,66.2,66.3,0
20090301|2008-07-14 10:30,14,66.15,66.4,66.15,66.4,0
20090301|2008-07-14 11:00,14,66.4,66.4,66.4,66.4,0
20090301|2008-07-14 11:30,14,66.16,66.16,66.16,66.16,0
20090301|2008-07-14 12:30,14,66.35,66.35,66.35,66.35,0
20090301|2008-07-14 13:00,14,66.07,66.07,66.07,66.07,0
20090301|2008-07-14 13:30,14,66.15,66.15,66.15,66.15,0
20090301|2008-07-15 01:00,15,66.23,66.23,66.23,66.23,0
20090301|2008-07-15 05:30,15,66.4,66.4,66.34,66.34,0
20090301|2008-07-15 09:30,15,66.41,66.41,65.83,65.83,0
20090301|2008-07-15 10:00,15,65.68,65.68,64.68,64.91,0
20090301|2008-07-15 10:30,15,65.18,65.22,65.18,65.22,0
20090301|2008-07-15 11:30,15,65.33,65.33,65.33,65.33,0
20090301|2008-07-15 12:00,15,65.34,65.35,65.34,65.35,0
20090301|2008-07-15 13:00,15,65.25,65.25,65.15,65.15,0
20090301|2008-07-15 13:30,15,65.39,65.39,65.39,65.39,0
20090301|2008-07-15 19:30,16,65.39,65.48,65.39,65.48,0
20090301|2008-07-16 09:30,16,65.21,65.21,64.8,64.8,0
20090301|2008-07-16 10:00,16,64.8,64.81,64.63,64.68,0
20090301|2008-07-16 11:00,16,65.15,65.15,65.15,65.15,0
20090301|2008-07-16 13:30,16,66.51,66.51,66.51,66.51,0
20090301|2008-07-16 18:00,17,66.51,66.51,66.51,66.51,0
20090301|2008-07-17 09:30,17,66.34,66.34,65.97,65.97,0
20090301|2008-07-17 10:00,17,65.95,65.95,65.55,65.55,0
20090301|2008-07-17 10:30,17,65.71,65.71,65.28,65.28,0
20090301|2008-07-17 11:00,17,64.98,64.99,64.98,64.98,0
20090301|2008-07-17 12:00,17,65.09,65.09,65.08,65.08,0
20090301|2008-07-17 13:00,17,65.6,65.6,65.6,65.6,0
20090301|2008-07-17 13:30,17,65.85,65.85,65.85,65.85,0
20090301|2008-07-18 11:00,18,65.48,65.48,65.48,65.48,0
20090301|2008-07-18 12:00,18,65.27,65.27,64.79,64.79,0
20090301|2008-07-18 12:30,18,64.74,64.83,64.34,64.34,0
20090301|2008-07-18 13:00,18,64.37,64.75,64.15,64.15,0
20090301|2008-07-18 13:30,18,64.48,64.48,64.48,64.48,0
20090301|2008-07-20 18:00,21,64.05,64.05,63.99,63.99,1
20090301|2008-07-21 09:30,21,63.67,63.67,62.98,63.03,0
20090301|2008-07-21 10:00,21,62.9,63.17,62.9,62.99,0
20090301|2008-07-21 10:30,21,63,63.1,62.98,63.02,0
20090301|2008-07-21 11:30,21,62.92,62.92,62.86,62.88,0
20090301|2008-07-21 12:00,21,62.94,63.01,62.88,62.89,0
20090301|2008-07-21 12:30,21,62.96,63.14,62.88,62.88,0
20090301|2008-07-21 13:00,21,62.88,62.88,62.23,62.3,0
20090301|2008-07-21 13:30,21,62.28,62.28,62.28,62.28,0
20090301|2008-07-22 01:30,22,62.96,63.17,62.96,63.17,0
20090301|2008-07-22 09:30,22,62.17,62.18,61.05,62.14,0
20090301|2008-07-22 10:00,22,62.25,62.25,61.55,61.57,0
20090301|2008-07-22 10:30,22,61.29,61.88,61.29,61.88,0
20090301|2008-07-22 11:00,22,61.89,61.89,61.89,61.89,0
20090301|2008-07-22 12:00,22,62.16,62.16,62.16,62.16,0
20090301|2008-07-22 12:30,22,62.42,62.42,62.36,62.39,0
20090301|2008-07-22 13:00,22,62.22,62.56,62.22,62.56,0
20090301|2008-07-22 13:30,22,62.55,62.55,62.55,62.55,0
20090301|2008-07-23 03:30,23,61.28,61.28,61.28,61.28,0
20090301|2008-07-23 04:00,23,61.11,61.11,61.11,61.11,0
20090301|2008-07-23 04:30,23,61.16,61.16,61.16,61.16,0
20090301|2008-07-23 05:30,23,60.92,60.92,60.92,60.92,0
20090301|2008-07-23 09:30,23,61.13,61.13,60.85,61.03,0
20090301|2008-07-23 10:00,23,61.14,61.22,61.14,61.22,0
20090301|2008-07-23 10:30,23,61.31,61.32,61.27,61.28,0
20090301|2008-07-23 11:00,23,61.44,62.11,61.4,61.85,0
20090301|2008-07-23 11:30,23,61.75,61.75,61.51,61.72,0
20090301|2008-07-23 12:00,23,61.62,61.62,61.3,61.3,0
20090301|2008-07-23 12:30,23,61.3,61.8,61.3,61.47,0
20090301|2008-07-23 13:00,23,61.45,61.61,61.08,61.08,0
20090301|2008-07-23 13:30,23,60.9,60.9,60.9,60.9,0
20090301|2008-07-24 09:30,24,61.02,61.07,60.65,60.65,0
20090301|2008-07-24 10:00,24,60.65,60.69,60.43,60.62,0
20090301|2008-07-24 10:30,24,60.67,60.67,60.52,60.52,0
20090301|2008-07-24 11:00,24,60.52,60.65,60.42,60.62,0
20090301|2008-07-24 11:30,24,60.56,60.6,60.54,60.54,0
20090301|2008-07-24 12:00,24,60.57,61,60.57,60.75,0
20090301|2008-07-24 12:30,24,60.75,61.03,60.48,60.84,0
20090301|2008-07-24 13:00,24,60.75,60.75,60.71,60.71,0
20090301|2008-07-24 13:30,24,61.26,61.26,61.26,61.26,0
20090301|2008-07-24 18:00,25,61.1,61.1,61.1,61.1,0
20090301|2008-07-24 21:30,25,61.07,61.07,61.07,61.07,0
20090301|2008-07-25 01:30,25,61.09,61.09,61.09,61.09,0
20090301|2008-07-25 05:30,25,60.88,60.88,60.88,60.88,0
20090301|2008-07-25 09:30,25,60.5,60.91,60.48,60.78,0
20090301|2008-07-25 10:00,25,60.75,60.85,60.75,60.85,0
20090301|2008-07-25 10:30,25,60.84,61.11,60.8,60.95,0
20090301|2008-07-25 11:00,25,61,61,60.85,60.85,0
20090301|2008-07-25 11:30,25,60.85,60.95,60.85,60.95,0
20090301|2008-07-25 12:00,25,60.92,60.99,60.87,60.9,0
20090301|2008-07-25 12:30,25,60.98,61.5,60.96,61.4,0
20090301|2008-07-25 13:00,25,61.4,61.5,61.33,61.33,0
20090301|2008-07-25 13:30,25,61.47,61.47,61.47,61.47,0
20090301|2008-07-27 19:30,28,62.1,62.1,62.1,62.1,0
20090301|2008-07-28 04:30,28,61.31,61.31,61.31,61.31,0
20090301|2008-07-28 09:30,28,61.2,61.47,61.15,61.3,0
20090301|2008-07-28 10:00,28,61.28,61.28,60.92,61.2,0
20090301|2008-07-28 10:30,28,61.16,61.21,60.93,60.95,0
20090301|2008-07-28 11:00,28,60.85,61.1,60.7,61.1,0
20090301|2008-07-28 12:00,28,60.94,60.94,60.94,60.94,0
20090301|2008-07-28 12:30,28,60.94,61.1,60.94,61.1,0
20090301|2008-07-28 13:00,28,61.34,61.54,61.3,61.54,0
20090301|2008-07-28 13:30,28,61.62,61.62,61.62,61.62,0
20090301|2008-07-28 23:30,29,60.96,60.96,60.96,60.96,0
20090301|2008-07-29 02:30,29,60.5,60.5,60.5,60.5,0
20090301|2008-07-29 04:00,29,60.51,60.51,60.51,60.51,0
20090301|2008-07-29 09:30,29,60.13,60.13,59.76,59.81,0
20090301|2008-07-29 10:00,29,59.68,59.85,59.68,59.85,0
20090301|2008-07-29 10:30,29,60,60.17,59.93,59.93,0
20090301|2008-07-29 11:00,29,60,60.11,60,60.01,0
20090301|2008-07-29 11:30,29,60.06,60.16,60.05,60.16,0
20090301|2008-07-29 12:00,29,60.17,60.21,60.08,60.2,0
20090301|2008-07-29 12:30,29,60.12,60.32,60.05,60.05,0
20090301|2008-07-29 13:00,29,60.07,60.31,60.05,60.29,0
20090301|2008-07-29 13:30,29,60.17,60.17,60.17,60.17,0
20090301|2008-07-29 20:00,30,60.05,60.05,60.05,60.05,0
20090301|2008-07-30 09:30,30,59.96,59.97,59.59,59.64,1
20090301|2008-07-30 10:00,30,59.68,59.75,59.47,59.61,0
20090301|2008-07-30 10:30,30,59.73,59.84,59.65,59.65,0
20090301|2008-07-30 11:00,30,59.65,59.74,59.65,59.74,0
20090301|2008-07-30 11:30,30,59.74,59.76,59.65,59.76,0
20090301|2008-07-30 12:00,30,59.9,60.15,59.9,60.15,0
20090301|2008-07-30 12:30,30,60.2,60.5,60.18,60.5,0
20090301|2008-07-30 13:00,30,60.35,60.47,60.19,60.47,0
20090301|2008-07-30 13:30,30,60.56,60.56,60.56,60.56,0
20090301|2008-07-30 18:30,31,60.37,60.37,60.37,60.37,0
20090301|2008-07-30 21:30,31,60.38,60.38,60.38,60.38,0
20090301|2008-07-31 00:00,31,60.36,60.36,60.36,60.36,0
20090301|2008-07-31 03:00,31,60.59,60.59,60.59,60.59,0
20090301|2008-07-31 04:30,31,60.44,60.44,60.43,60.43,0
20090301|2008-07-31 05:00,31,60.52,60.52,60.44,60.44,0
20090301|2008-07-31 05:30,31,60.37,60.37,60.17,60.17,0
20090301|2008-07-31 09:30,31,59.75,60,59.7,59.87,0
20090301|2008-07-31 10:00,31,59.92,60.52,59.91,60.52,0
20090301|2008-07-31 10:30,31,60.54,60.62,60.31,60.38,0
20090301|2008-07-31 11:00,31,60.44,60.47,60.44,60.47,0
20090301|2008-07-31 11:30,31,60.46,60.49,60.46,60.49,0
20090301|2008-07-31 12:00,31,60.46,60.46,60.27,60.39,0
20090301|2008-07-31 12:30,31,60.34,60.34,60.02,60.19,0
20090301|2008-07-31 13:00,31,60.28,60.33,60.17,60.33,0
20090301|2008-07-31 13:30,31,60.49,60.49,60.49,60.49,0
20090301|2008-07-31 20:00,1,59.6,59.6,59.5,59.5,0
20090301|2008-07-31 20:30,1,59.45,59.45,59.45,59.45,0
20090301|2008-08-01 00:30,1,59.45,59.45,59.45,59.45,0
20090301|2008-08-01 01:00,1,59.45,59.45,59.45,59.45,0
20090301|2008-08-01 02:00,1,59.45,59.45,59.45,59.45,0
20090301|2008-08-01 04:00,1,59.5,59.5,59.5,59.5,0
20090301|2008-08-01 04:30,1,59.5,59.5,59.5,59.5,0
20090301|2008-08-01 05:00,1,59.5,59.5,59.5,59.5,0
20090301|2008-08-01 05:30,1,59.6,59.6,59.54,59.54,0
20090301|2008-08-01 09:30,1,60.07,60.4,59.59,59.74,0
20090301|2008-08-01 10:00,1,59.79,59.85,59.49,59.49,0
20090301|2008-08-01 10:30,1,59.44,59.47,59.06,59.06,0
20090301|2008-08-01 11:00,1,59,59.25,59,59.03,0
20090301|2008-08-01 11:30,1,59,59,58.85,58.85,0
20090301|2008-08-01 12:00,1,58.85,58.85,58.85,58.85,0
20090301|2008-08-01 12:30,1,58.86,58.87,58.51,58.51,0
20090301|2008-08-01 13:00,1,58.69,59.24,58.67,58.9,0
20090301|2008-08-01 13:30,1,58.84,58.84,58.84,58.84,0
20090301|2008-08-03 18:00,4,58.41,58.41,58.41,58.41,0
20090301|2008-08-03 18:30,4,58.24,58.24,58.24,58.24,0
20090301|2008-08-03 21:00,4,57.8,57.8,57.8,57.8,0
20090301|2008-08-03 21:30,4,57.78,57.78,57.65,57.65,0
20090301|2008-08-04 09:30,4,57.95,57.95,56.85,57.18,1
20090301|2008-08-04 10:00,4,57.24,57.39,57,57,1
20090301|2008-08-04 10:30,4,57,57,56.34,56.34,0
20090301|2008-08-04 11:00,4,56.39,56.5,56.39,56.5,0
20090301|2008-08-04 11:30,4,56.6,56.6,56.6,56.6,0
20090301|2008-08-04 12:00,4,56.58,56.58,56.58,56.58,0
20090301|2008-08-04 12:30,4,56.68,56.68,56.68,56.68,0
20090301|2008-08-04 13:00,4,56.34,56.34,56.34,56.34,0
20090301|2008-08-04 13:30,4,56.34,56.34,56.34,56.34,0
20090301|2008-08-04 18:00,5,56.06,56.06,56,56,0
20090301|2008-08-04 19:00,5,56,56,56,56,0
20090301|2008-08-04 21:00,5,55.48,55.48,55.48,55.48,0
20090301|2008-08-04 22:00,5,55.28,55.28,55.28,55.28,0
20090301|2008-08-05 04:30,5,54.53,54.53,54.33,54.36,0
20090301|2008-08-05 09:30,5,55,56.42,54.77,56.26,0
20090301|2008-08-05 10:00,5,56.29,56.36,55.99,56.13,0
20090301|2008-08-05 10:30,5,55.95,56.3,55.73,56.3,0
20090301|2008-08-05 11:00,5,56.25,56.3,56.16,56.3,0
20090301|2008-08-05 11:30,5,56.47,56.48,56.28,56.47,0
20090301|2008-08-05 12:00,5,56.36,56.45,56.19,56.27,0
20090301|2008-08-05 12:30,5,56.24,56.26,56.1,56.14,0
20090301|2008-08-05 13:00,5,56.13,56.16,55.45,55.45,0
20090301|2008-08-05 13:30,5,55.21,55.21,55.21,55.21,0
20090301|2008-08-06 00:30,6,55.01,55.01,55.01,55.01,0
20090301|2008-08-06 02:00,6,55.06,55.06,55.06,55.06,0
20090301|2008-08-06 04:30,6,55.35,55.35,55.35,55.35,0
20090301|2008-08-06 05:00,6,55.35,55.35,55.35,55.35,0
20090301|2008-08-06 09:30,6,55.76,55.76,55.25,55.38,0
20090301|2008-08-06 10:00,6,55.39,55.39,54.22,54.22,0
20090301|2008-08-06 10:30,6,54.13,54.13,52.87,53.64,0
20090301|2008-08-06 11:00,6,54,54.02,53.81,53.81,0
20090301|2008-08-06 11:30,6,54.02,54.46,53.99,54.38,0
20090301|2008-08-06 12:00,6,54.19,54.37,53.82,53.82,0
20090301|2008-08-06 12:30,6,53.84,53.88,53.74,53.88,0
20090301|2008-08-06 13:00,6,53.76,53.77,53.62,53.77,0
20090301|2008-08-06 13:30,6,53.66,53.66,53.66,53.66,0
20090301|2008-08-07 02:00,7,54.93,54.93,54.68,54.72,0
20090301|2008-08-07 02:30,7,54.72,54.76,54.72,54.74,0
20090301|2008-08-07 05:00,7,54.79,54.79,54.78,54.78,0
20090301|2008-08-07 05:30,7,54.73,54.78,54.73,54.73,0
20090301|2008-08-07 09:30,7,54.79,54.79,54.31,54.61,0
20090301|2008-08-07 10:00,7,54.55,55,54.55,54.86,0
20090301|2008-08-07 10:30,7,54.75,54.81,54.51,54.51,0
20090301|2008-08-07 11:00,7,54.54,54.71,54.54,54.63,0
20090301|2008-08-07 11:30,7,54.5,54.5,54.18,54.22,0
20090301|2008-08-07 12:00,7,54.22,54.22,54.03,54.03,0
20090301|2008-08-07 12:30,7,54.06,54.21,53.91,54.14,0
20090301|2008-08-07 13:00,7,54.17,54.38,54.17,54.37,0
20090301|2008-08-07 13:30,7,54.26,54.26,54.26,54.26,0
20090301|2008-08-07 20:30,8,54.25,54.25,54.25,54.25,0
20090301|2008-08-08 00:30,8,54.17,54.21,54.17,54.21,0
20090301|2008-08-08 05:00,8,53.68,53.68,53.68,53.68,0
20090301|2008-08-08 09:30,8,53.62,53.62,52.4,52.48,2
20090301|2008-08-08 10:00,8,52.4,52.64,52.36,52.49,4
20090301|2008-08-08 10:30,8,52.44,52.71,52.29,52.29,0
20090301|2008-08-08 11:00,8,52.28,52.67,52.05,52.42,3
20090301|2008-08-08 11:30,8,52.42,52.68,52.42,52.68,0
20090301|2008-08-08 12:00,8,52.83,52.99,52.75,52.75,0
20090301|2008-08-08 12:30,8,52.94,52.94,52.65,52.65,0
20090301|2008-08-08 13:00,8,52.66,52.99,52.66,52.73,0
20090301|2008-08-08 13:30,8,52.63,52.63,52.63,52.63,0
20090301|2008-08-10 19:00,11,52.9,52.9,52.9,52.9,0
20090301|2008-08-10 19:30,11,52.63,52.63,52.63,52.63,0
20090301|2008-08-11 01:30,11,52.08,52.08,52.08,52.08,0
20090301|2008-08-11 03:30,11,52.56,52.57,52.56,52.57,0
20090301|2008-08-11 05:30,11,52.77,52.77,52.77,52.77,0
20090301|2008-08-11 09:30,11,52.68,53.32,52.65,53.12,0
20090301|2008-08-11 10:00,11,53.17,53.19,53.06,53.16,0
20090301|2008-08-11 10:30,11,53.14,53.14,52.9,53.02,0
20090301|2008-08-11 11:00,11,53.02,53.02,52.75,52.8,0
20090301|2008-08-11 11:30,11,52.72,52.72,52.43,52.44,0
20090301|2008-08-11 12:00,11,52.49,52.81,52.49,52.81,0
20090301|2008-08-11 12:30,11,52.54,52.93,52.54,52.93,0
20090301|2008-08-11 13:00,11,52.96,53.06,52.63,52.63,0
20090301|2008-08-11 13:30,11,52.59,52.59,52.59,52.59,0
20090301|2008-08-11 18:00,12,52.49,52.49,52.49,52.49,0
20090301|2008-08-11 21:30,12,52.2,52.2,52.2,52.2,0
20090301|2008-08-12 04:00,12,52.1,52.1,52.1,52.1,0
20090301|2008-08-12 04:30,12,52.12,52.12,52.01,52.01,0
20090301|2008-08-12 05:00,12,52.02,52.02,52,52,0
20090301|2008-08-12 09:30,12,52.94,52.99,52.36,52.5,0
20090301|2008-08-12 10:00,12,52.44,52.44,51.79,51.84,0
20090301|2008-08-12 10:30,12,51.84,52.02,51.77,52.02,0
20090301|2008-08-12 11:00,12,52.32,52.32,52.09,52.17,0
20090301|2008-08-12 11:30,12,52.2,52.3,52.19,52.3,0
20090301|2008-08-12 12:00,12,52.27,52.27,52.17,52.17,0
20090301|2008-08-12 12:30,12,52.26,52.3,52.14,52.19,0
20090301|2008-08-12 13:00,12,52.2,52.22,52.03,52.05,0
20090301|2008-08-12 13:30,12,51.91,51.91,51.91,51.91,0
20090301|2008-08-12 18:00,13,52,52,52,52,0
20090301|2008-08-13 01:30,13,52.8,52.8,52.8,52.8,0
20090301|2008-08-13 02:00,13,52.92,52.92,52.92,52.92,0
20090301|2008-08-13 04:00,13,52.68,52.68,52.57,52.57,0
20090301|2008-08-13 04:30,13,52.47,52.47,52.37,52.37,0
20090301|2008-08-13 09:30,13,52.49,53.44,52.42,53.1,0
20090301|2008-08-13 10:00,13,53.03,53.52,53.02,53.35,0
20090301|2008-08-13 10:30,13,53.35,53.89,53.35,53.76,0
20090301|2008-08-13 11:00,13,53.7,54.11,53.7,54.11,0
20090301|2008-08-13 11:30,13,54.16,54.41,54.15,54.4,0
20090301|2008-08-13 13:30,13,54.41,54.41,54.41,54.41,0
20090301|2008-08-13 18:00,14,54.66,54.7,54.66,54.7,0
20090301|2008-08-13 23:30,14,54.58,54.58,54.58,54.58,0
20090301|2008-08-14 00:00,14,54.77,54.77,54.75,54.75,0
20090301|2008-08-14 00:30,14,54.51,54.62,54.45,54.53,0
20090301|2008-08-14 01:00,14,54.41,54.41,54.41,54.41,0
20090301|2008-08-14 01:30,14,54.43,54.43,54.43,54.43,0
20090301|2008-08-14 09:30,14,53.87,54.1,53.63,53.88,0
20090301|2008-08-14 10:00,14,53.82,53.82,53.24,53.77,0
20090301|2008-08-14 10:30,14,53.59,53.59,53.53,53.54,0
20090301|2008-08-14 11:00,14,53.36,53.37,52.8,52.84,0
20090301|2008-08-14 11:30,14,52.79,53.03,52.69,52.98,0
20090301|2008-08-14 12:00,14,53.17,53.31,53.02,53.02,0
20090301|2008-08-14 12:30,14,53.45,54.09,53.41,53.79,0
20090301|2008-08-14 13:00,14,54.03,54.04,53.79,53.89,0
20090301|2008-08-14 13:30,14,54.03,54.03,54.03,54.03,0
20090301|2008-08-15 09:30,15,52.25,52.46,51.98,52.38,0
20090301|2008-08-15 10:00,15,52.23,52.31,51.75,51.79,0
20090301|2008-08-15 10:30,15,51.65,52.33,51.65,52.06,0
20090301|2008-08-15 11:00,15,52.14,52.21,51.75,51.83,0
20090301|2008-08-15 11:30,15,51.75,51.84,51.68,51.68,0
20090301|2008-08-15 12:00,15,51.74,52.01,51.74,51.86,0
20090301|2008-08-15 12:30,15,51.87,51.91,51.61,51.8,0
20090301|2008-08-15 13:00,15,51.68,51.93,51.68,51.93,0
20090301|2008-08-15 13:30,15,51.96,51.96,51.96,51.96,0
20090301|2008-08-17 18:00,18,51.96,51.96,51.96,51.96,0
20090301|2008-08-18 00:00,18,52.8,52.8,52.8,52.8,0
20090301|2008-08-18 00:30,18,52.8,52.9,52.8,52.9,0
20090301|2008-08-18 01:00,18,52.9,52.9,52.9,52.9,0
20090301|2008-08-18 09:30,18,52.95,53.18,52.82,53.11,0
20090301|2008-08-18 10:00,18,53.25,53.42,52.98,53.4,0
20090301|2008-08-18 10:30,18,53.45,54.17,53.42,54.17,0
20090301|2008-08-18 11:00,18,54.15,54.45,54.13,54.29,0
20090301|2008-08-18 12:00,18,54.4,54.4,54.4,54.4,0
20090301|2008-08-18 13:00,18,54.4,54.4,54.4,54.4,0
20090301|2008-08-18 13:30,18,54.46,54.46,54.46,54.46,0
20090301|2008-08-18 20:00,19,54,54,54,54,0
20090301|2008-08-19 03:30,19,53.44,53.44,53.42,53.42,0
20090301|2008-08-19 04:30,19,53.56,53.56,53.56,53.56,0
20090301|2008-08-19 05:00,19,53.61,53.61,53.61,53.61,0
20090301|2008-08-19 05:30,19,53.65,53.65,53.65,53.65,0
20090301|2008-08-19 09:30,19,53.89,54.37,53.89,54.26,0
20090301|2008-08-19 10:00,19,54.18,55.37,54.18,55.37,0
20090301|2008-08-19 10:30,19,55.53,56.56,55.21,56.56,0
20090301|2008-08-19 11:00,19,56.24,56.36,56.22,56.22,0
20090301|2008-08-19 11:30,19,56.07,56.07,55.66,55.74,0
20090301|2008-08-19 12:00,19,55.49,55.49,54.52,54.52,0
20090301|2008-08-19 12:30,19,54.25,54.65,53.68,54.4,0
20090301|2008-08-19 13:00,19,54.27,54.27,54,54.25,0
20090301|2008-08-19 13:30,19,54.3,54.3,54.3,54.3,0
20090301|2008-08-19 20:30,20,54.7,54.7,54.7,54.7,0
20090301|2008-08-19 22:30,20,55.01,55.01,55.01,55.01,0
20090301|2008-08-20 09:30,20,55.12,55.52,54.91,55.15,0
20090301|2008-08-20 10:00,20,54.83,54.83,54.83,54.83,0
20090301|2008-08-20 10:30,20,54.65,54.65,54.55,54.55,0
20090301|2008-08-20 11:00,20,54.43,54.44,54.43,54.44,0
20090301|2008-08-20 11:30,20,54.51,54.77,54.51,54.77,0
20090301|2008-08-20 12:00,20,54.71,54.8,54.71,54.8,0
20090301|2008-08-20 12:30,20,54.83,54.83,54.68,54.68,0
20090301|2008-08-20 13:00,20,54.7,54.85,54.7,54.82,0
20090301|2008-08-20 13:30,20,54.97,54.97,54.97,54.97,0
20090301|2008-08-20 20:00,21,55.04,55.04,55.04,55.04,0
20090301|2008-08-20 21:00,21,55.5,55.5,55.5,55.5,0
20090301|2008-08-21 09:30,21,56.2,57.38,56.2,57.38,0
20090301|2008-08-21 10:00,21,57.47,57.47,57.35,57.35,0
20090301|2008-08-21 10:30,21,57.35,57.35,57.23,57.23,0
20090301|2008-08-21 11:00,21,57.1,57.24,57.1,57.24,0
20090301|2008-08-21 11:30,21,57.38,57.38,57.38,57.38,0
20090301|2008-08-21 12:00,21,57.38,57.47,57.35,57.47,0
20090301|2008-08-21 12:30,21,57.45,57.45,57.42,57.44,0
20090301|2008-08-21 13:00,21,57.47,57.47,57.47,57.47,0
20090301|2008-08-21 13:30,21,57.47,57.47,57.47,57.47,0
20090301|2008-08-21 18:30,22,57.62,57.72,57.62,57.72,0
20090301|2008-08-22 05:30,22,57.21,57.21,57.21,57.21,0
20090301|2008-08-22 09:30,22,56.82,57,56.82,57,0
20090301|2008-08-22 10:00,22,56.66,56.86,56.52,56.86,0
20090301|2008-08-22 10:30,22,56.86,56.88,56.67,56.88,0
20090301|2008-08-22 11:00,22,56.95,57.05,56.67,56.67,0
20090301|2008-08-22 11:30,22,56.69,56.77,56.69,56.75,0
20090301|2008-08-22 12:00,22,56.71,56.8,56.57,56.59,0
20090301|2008-08-22 12:30,22,56.2,56.2,55.69,55.69,0
20090301|2008-08-22 13:30,22,56.05,56.05,56.05,56.05,0
20090301|2008-08-25 00:30,25,56.6,56.6,56.6,56.6,0
20090301|2008-08-25 09:30,25,56.5,56.56,56.49,56.56,0
20090301|2008-08-25 10:00,25,56.45,56.6,55.97,55.97,0
20090301|2008-08-25 10:30,25,55.95,55.95,55.95,55.95,0
20090301|2008-08-25 11:00,25,56.21,56.54,56.21,56.46,0
20090301|2008-08-25 11:30,25,56.33,56.45,56.3,56.3,0
20090301|2008-08-25 12:00,25,56.18,56.18,55.95,56.04,1
20090301|2008-08-25 12:30,25,56.15,56.4,56.1,56.35,0
20090301|2008-08-25 13:00,25,56.36,56.36,56.21,56.21,0
20090301|2008-08-25 13:30,25,56.36,56.36,56.36,56.36,0
20090301|2008-08-26 01:00,26,55.18,55.18,55.04,55.04,0
20090301|2008-08-26 03:00,26,55.06,55.06,55.06,55.06,0
20090301|2008-08-26 05:30,26,54.59,54.59,54.59,54.59,0
20090301|2008-08-26 09:30,26,55.29,55.63,55.29,55.63,0
20090301|2008-08-26 10:00,26,55.37,56.02,55.34,55.73,0
20090301|2008-08-26 10:30,26,55.67,55.91,55.25,55.25,0
20090301|2008-08-26 11:00,26,55.47,55.47,55.28,55.36,0
20090301|2008-08-26 11:30,26,55.39,55.39,55.2,55.27,0
20090301|2008-08-26 12:00,26,55.27,55.27,55.22,55.22,0
20090301|2008-08-26 12:30,26,55.34,55.71,55.34,55.5,0
20090301|2008-08-26 13:00,26,55.42,55.51,55.32,55.51,0
20090301|2008-08-26 13:30,26,55.7,55.7,55.7,55.7,0
20090301|2008-08-26 20:00,27,56.31,56.31,56.31,56.31,0
20090301|2008-08-26 21:00,27,56.3,56.3,56.3,56.3,0
20090301|2008-08-27 02:30,27,55.62,55.62,55.62,55.62,0
20090301|2008-08-27 03:30,27,55.52,55.52,55.52,55.52,0
20090301|2008-08-27 09:30,27,56.23,56.51,56.06,56.21,0
20090301|2008-08-27 10:00,27,56.23,56.23,55.44,55.45,0
20090301|2008-08-27 11:00,27,55.8,55.8,55.8,55.8,0
20090301|2008-08-27 11:30,27,56.09,56.14,55.76,55.76,0
20090301|2008-08-27 12:00,27,55.87,56.01,55.8,56.01,0
20090301|2008-08-27 13:00,27,55.81,56.02,55.81,55.97,0
20090301|2008-08-27 13:30,27,56.03,56.03,56.03,56.03,0
20090301|2008-08-28 09:30,28,54.94,55.2,54.8,55.2,0
20090301|2008-08-28 10:00,28,55.2,55.21,54.95,55.05,0
20090301|2008-08-28 10:30,28,54.85,54.85,54.5,54.5,0
20090301|2008-08-28 11:00,28,54.53,54.61,54.5,54.53,0
20090301|2008-08-28 11:30,28,54.41,54.7,54.39,54.7,0
20090301|2008-08-28 12:00,28,54.62,54.77,54.62,54.77,0
20090301|2008-08-28 12:30,28,54.62,54.87,54.62,54.87,0
20090301|2008-08-28 13:00,28,54.76,55.05,54.76,55.05,0
20090301|2008-08-28 13:30,28,55.18,55.18,55.18,55.18,0
20090301|2008-08-29 09:30,29,55.55,55.6,55.55,55.6,0
20090301|2008-08-29 10:00,29,55.61,55.63,55.39,55.39,0
20090301|2008-08-29 12:30,29,54.85,55,54.85,54.91,0
20090301|2008-08-29 13:00,29,54.99,55.15,54.99,55.15,0
20090301|2008-08-29 13:30,29,55.3,55.3,55.3,55.3,0
20090301|2008-09-01 18:00,2,54.41,54.41,53.8,53.8,0
20090301|2008-09-01 21:30,2,53.75,53.75,53.75,53.75,0
20090301|2008-09-02 02:00,2,53.65,53.65,53.65,53.65,0
20090301|2008-09-02 02:30,2,53.65,53.65,53.35,53.35,0
20090301|2008-09-02 03:00,2,52.96,52.96,52.96,52.96,0
20090301|2008-09-02 09:30,2,52.95,53.4,52.85,52.95,1
20090301|2008-09-02 10:00,2,53.32,53.32,53.2,53.2,0
20090301|2008-09-02 10:30,2,53.18,53.25,53.18,53.19,0
20090301|2008-09-02 11:00,2,53.25,53.25,53.25,53.25,0
20090301|2008-09-02 11:30,2,53.22,53.4,53.2,53.4,0
20090301|2008-09-02 12:00,2,53.4,53.52,53.39,53.5,0
20090301|2008-09-02 13:00,2,54.03,54.03,54.03,54.03,0
20090301|2008-09-02 13:30,2,53.95,53.95,53.95,53.95,0
20090301|2008-09-03 09:30,3,53.27,53.32,52.55,52.55,0
20090301|2008-09-03 10:00,3,52.32,52.32,51.73,52.02,0
20090301|2008-09-03 10:30,3,52.12,52.12,52,52.1,0
20090301|2008-09-03 11:00,3,52.15,52.34,52.15,52.32,0
20090301|2008-09-03 12:30,3,52.47,52.53,52.46,52.53,0
20090301|2008-09-03 13:00,3,52.49,52.53,52.28,52.31,0
20090301|2008-09-03 13:30,3,52.37,52.37,52.37,52.37,0
20090301|2008-09-03 18:00,4,52.37,52.37,52.37,52.37,0
20090301|2008-09-04 00:30,4,52.47,52.47,52.38,52.38,0
20090301|2008-09-04 01:30,4,52.42,52.42,52.42,52.42,0
20090301|2008-09-04 02:30,4,52.54,52.54,52.53,52.53,0
20090301|2008-09-04 09:30,4,52.46,52.46,52.05,52.25,0
20090301|2008-09-04 10:00,4,52.41,52.44,51.82,51.93,0
20090301|2008-09-04 10:30,4,52,52.09,51.94,52.07,0
20090301|2008-09-04 11:00,4,52.04,52.1,52.04,52.07,0
20090301|2008-09-04 11:30,4,51.83,51.83,51.6,51.68,0
20090301|2008-09-04 12:00,4,51.88,51.89,51.83,51.83,0
20090301|2008-09-04 12:30,4,51.95,52.04,51.91,51.91,0
20090301|2008-09-04 13:00,4,51.86,51.95,51.3,51.3,2
20090301|2008-09-04 13:30,4,51.36,51.36,51.36,51.36,0
20090301|2008-09-04 18:00,5,51.3,51.3,50.33,50.33,0
20090301|2008-09-04 19:30,5,50.37,50.37,50.36,50.36,0
20090301|2008-09-04 20:00,5,50.75,50.75,50.75,50.75,0
20090301|2008-09-05 04:00,5,50.3,50.43,50.28,50.28,0
20090301|2008-09-05 05:30,5,50.44,50.51,50.41,50.41,0
20090301|2008-09-05 09:30,5,50.25,50.43,49.65,49.82,0
20090301|2008-09-05 10:00,5,49.69,50.03,49.64,50.01,0
20090301|2008-09-05 10:30,5,49.85,49.85,49.43,49.77,0
20090301|2008-09-05 11:00,5,49.78,49.83,49.5,49.5,0
20090301|2008-09-05 11:30,5,49.47,49.58,49.39,49.57,0
20090301|2008-09-05 12:00,5,49.77,49.83,49.77,49.77,0
20090301|2008-09-05 12:30,5,49.8,49.91,49.67,49.67,0
20090301|2008-09-05 13:00,5,49.79,49.92,49.75,49.89,0
20090301|2008-09-05 13:30,5,50,50,50,50,0
20090301|2008-09-07 18:00,8,51.1,51.1,51.1,51.1,0
20090301|2008-09-08 05:30,8,49.9,49.9,49.9,49.9,0
20090301|2008-09-08 09:30,8,49.9,50.38,49.78,50.32,1
20090301|2008-09-08 10:00,8,50.25,50.47,50.22,50.28,0
20090301|2008-09-08 10:30,8,50.2,50.2,49.68,49.68,0
20090301|2008-09-08 11:00,8,49.69,49.86,49.64,49.86,0
20090301|2008-09-08 11:30,8,49.86,49.97,49.86,49.97,0
20090301|2008-09-08 12:00,8,50.2,50.56,50.15,50.15,0
20090301|2008-09-08 13:00,8,50.38,50.38,50.38,50.38,0
20090301|2008-09-08 13:30,8,50.34,50.34,50.34,50.34,0
20090301|2008-09-08 18:00,9,50.25,50.25,50.25,50.25,0
20090301|2008-09-08 19:00,9,50.1,50.1,50.1,50.1,0
20090301|2008-09-08 19:30,9,50.12,50.12,49.95,50.01,0
20090301|2008-09-08 20:00,9,49.91,49.91,49.81,49.81,0
20090301|2008-09-08 20:30,9,49.76,49.76,49.61,49.61,0
20090301|2008-09-08 21:00,9,49.61,49.61,49.52,49.52,0
20090301|2008-09-08 21:30,9,49.36,49.36,49.36,49.36,0
20090301|2008-09-08 23:00,9,49.27,49.27,49.27,49.27,0
20090301|2008-09-08 23:30,9,49.27,49.27,49.27,49.27,0
20090301|2008-09-09 00:00,9,49.27,49.27,49.27,49.27,0
20090301|2008-09-09 01:00,9,49.29,49.31,49.29,49.31,0
20090301|2008-09-09 01:30,9,49.27,49.27,49.27,49.27,0
20090301|2008-09-09 02:00,9,49.38,49.38,49.38,49.38,0
20090301|2008-09-09 02:30,9,49.46,49.46,49.46,49.46,0
20090301|2008-09-09 03:30,9,49.19,49.19,49.19,49.19,0
20090301|2008-09-09 04:00,9,49.22,49.22,49.22,49.22,0
20090301|2008-09-09 05:30,9,49.38,49.39,49.37,49.39,0
20090301|2008-09-09 09:30,9,49.34,49.4,49,49.35,0
20090301|2008-09-09 10:00,9,49.28,49.41,49.17,49.36,0
20090301|2008-09-09 10:30,9,49.66,49.76,49.58,49.58,0
20090301|2008-09-09 11:00,9,49.53,49.53,49.36,49.36,0
20090301|2008-09-09 11:30,9,49.78,49.79,49.78,49.79,0
20090301|2008-09-09 12:00,9,49.84,50.12,49.84,50.12,0
20090301|2008-09-09 12:30,9,50.1,50.29,49.84,49.84,0
20090301|2008-09-09 13:00,9,49.93,50.13,49.92,50.09,0
20090301|2008-09-09 13:30,9,49.9,49.9,49.9,49.9,0
20090301|2008-09-10 02:30,10,50.03,50.03,49.98,49.98,0
20090301|2008-09-10 09:30,10,49.65,49.85,49.13,49.13,0
20090301|2008-09-10 10:00,10,49.28,49.38,49.28,49.35,0
20090301|2008-09-10 10:30,10,49.27,49.31,49.26,49.3,0
20090301|2008-09-10 11:00,10,49.35,49.45,49.32,49.45,0
20090301|2008-09-10 11:30,10,49.51,49.51,49.4,49.42,0
20090301|2008-09-10 12:00,10,49.5,49.61,49.25,49.4,0
20090301|2008-09-10 12:30,10,49.47,49.64,49.39,49.61,0
20090301|2008-09-10 13:00,10,49.5,49.5,49.23,49.31,0
20090301|2008-09-10 13:30,10,49.41,49.41,49.41,49.41,0
20090301|2008-09-11 09:30,11,49.11,49.11,48.71,48.84,0
20090301|2008-09-11 10:00,11,48.62,48.88,48.62,48.88,0
20090301|2008-09-11 10:30,11,48.84,48.94,48.84,48.84,0
20090301|2008-09-11 11:00,11,49.03,49.12,48.92,49.01,0
20090301|2008-09-11 11:30,11,49,49.02,48.87,48.88,0
20090301|2008-09-11 12:00,11,48.75,48.75,48.65,48.65,0
20090301|2008-09-11 12:30,11,48.79,48.81,48.79,48.8,0
20090301|2008-09-11 13:00,11,48.63,48.85,48.63,48.75,1
20090301|2008-09-11 13:30,11,48.72,48.72,48.72,48.72,0
20090301|2008-09-11 18:00,12,49.25,49.25,49.25,49.25,0
20090301|2008-09-12 09:30,12,49.56,50.15,49.43,49.73,0
20090301|2008-09-12 10:00,12,49.57,49.57,49.38,49.48,0
20090301|2008-09-12 10:30,12,49.39,49.41,49.28,49.4,0
20090301|2008-09-12 11:00,12,49.3,49.3,48.78,48.95,0
20090301|2008-09-12 11:30,12,48.97,49.04,48.93,49.04,0
20090301|2008-09-12 12:00,12,49.03,49.1,49.03,49.1,0
20090301|2008-09-12 12:30,12,49,49,48.72,48.85,0
20090301|2008-09-12 13:00,12,48.82,49.08,48.82,49.08,0
20090301|2008-09-12 13:30,12,49.08,49.08,49.08,49.08,0
20090301|2008-09-14 18:00,15,49.23,49.23,49.23,49.23,0
20090301|2008-09-15 03:00,15,48.4,48.4,48.4,48.4,0
20090301|2008-09-15 04:30,15,48.19,48.19,48.19,48.19,0
20090301|2008-09-15 05:00,15,47.84,47.84,47.84,47.84,0
20090301|2008-09-15 05:30,15,47.64,47.64,47.64,47.64,0
20090301|2008-09-15 09:30,15,47.69,47.69,47.19,47.65,3
20090301|2008-09-15 10:00,15,47.85,48.23,47.85,47.95,0
20090301|2008-09-15 10:30,15,47.9,48.54,47.9,48.54,1
20090301|2008-09-15 11:00,15,48.75,48.75,48.43,48.45,0
20090301|2008-09-15 11:30,15,48.45,48.6,48.45,48.6,0
20090301|2008-09-15 12:00,15,48.54,48.54,48.54,48.54,0
20090301|2008-09-15 12:30,15,48.27,48.27,47.84,47.96,0
20090301|2008-09-15 13:00,15,47.94,47.94,47.6,47.6,0
20090301|2008-09-15 13:30,15,47.62,47.62,47.62,47.62,0
20090301|2008-09-15 18:00,16,48.02,48.02,47.15,47.29,0
20090301|2008-09-15 19:30,16,47.5,47.5,47.5,47.5,0
20090301|2008-09-15 20:00,16,47.03,47.03,47.01,47.01,0
20090301|2008-09-15 20:30,16,47.01,47.01,47.01,47.01,1
20090301|2008-09-15 22:00,16,46.79,46.79,46.7,46.7,0
20090301|2008-09-15 23:00,16,46.5,46.5,46.5,46.5,0
20090301|2008-09-16 05:00,16,46.61,46.77,46.61,46.77,0
20090301|2008-09-16 05:30,16,46.73,46.73,46.73,46.73,0
20090301|2008-09-16 09:30,16,46.79,46.86,46.38,46.42,0
20090301|2008-09-16 10:00,16,46.28,46.31,46.17,46.17,0
20090301|2008-09-16 10:30,16,46.07,46.07,45.66,46.06,0
20090301|2008-09-16 11:00,16,46.07,46.07,45.3,45.3,0
20090301|2008-09-16 11:30,16,45.44,45.47,45.38,45.38,0
20090301|2008-09-16 12:00,16,45.43,45.43,45.21,45.21,0
20090301|2008-09-16 12:30,16,45.24,45.48,45.15,45.46,0
20090301|2008-09-16 13:00,16,45.58,45.58,45.12,45.2,0
20090301|2008-09-16 18:00,17,45.28,45.28,45.1,45.1,0
20090301|2008-09-16 19:00,17,45.51,45.51,45.3,45.3,0
20090301|2008-09-16 19:30,17,45.35,45.5,45.35,45.5,0
20090301|2008-09-16 20:00,17,45.5,45.8,45.5,45.8,0
20090301|2008-09-16 21:30,17,45.8,45.8,45.8,45.8,0
20090301|2008-09-16 22:00,17,45.8,45.8,45.8,45.8,0
20090301|2008-09-16 23:00,17,45.06,45.06,45.06,45.06,0
20090301|2008-09-17 09:30,17,46.72,46.72,44.88,45.31,0
20090301|2008-09-17 10:00,17,45,45,44.72,44.77,0
20090301|2008-09-17 10:30,17,44.75,44.83,44.64,44.64,0
20090301|2008-09-17 11:00,17,44.9,45,44.8,45,0
20090301|2008-09-17 11:30,17,45,45.4,45,45.4,0
20090301|2008-09-17 12:00,17,44.93,45.18,44.93,45.02,0
20090301|2008-09-17 12:30,17,45.25,45.75,45.25,45.75,0
20090301|2008-09-17 13:00,17,45.75,45.84,45.75,45.84,0
20090301|2008-09-17 13:30,17,45.46,45.46,45.46,45.46,0
20090301|2008-09-18 09:30,18,45.61,45.85,45.36,45.83,0
20090301|2008-09-18 10:00,18,45.8,45.93,45.42,45.44,1
20090301|2008-09-18 10:30,18,45.41,45.54,45.05,45.51,0
20090301|2008-09-18 11:00,18,45.47,45.8,45.31,45.8,0
20090301|2008-09-18 11:30,18,45.82,45.97,45.71,45.81,0
20090301|2008-09-18 12:00,18,45.84,46.06,45.8,46.01,0
20090301|2008-09-18 12:30,18,46.1,46.25,45.9,46.06,0
20090301|2008-09-18 13:00,18,46.1,46.13,45.84,45.89,0
20090301|2008-09-18 13:30,18,45.91,45.91,45.91,45.91,0
20090301|2008-09-18 19:30,19,46.11,46.11,46.11,46.11,0
20090301|2008-09-18 20:00,19,46.11,46.11,46.11,46.11,0
20090301|2008-09-18 20:30,19,46.11,46.11,46.11,46.11,0
20090301|2008-09-19 03:00,19,46.01,46.01,46.01,46.01,0
20090301|2008-09-19 09:30,19,46.85,47.79,46.7,46.81,0
20090301|2008-09-19 10:00,19,46.75,46.76,46.7,46.7,0
20090301|2008-09-19 10:30,19,46.8,47.1,46.77,47.1,0
20090301|2008-09-19 11:00,19,47.1,48.33,47.1,48.21,0
20090301|2008-09-19 11:30,19,48.12,48.12,47.92,47.94,0
20090301|2008-09-19 12:00,19,47.91,48.22,47.9,48.22,0
20090301|2008-09-19 12:30,19,48.34,48.4,48.31,48.4,0
20090301|2008-09-19 13:00,19,48.41,48.41,48.4,48.4,0
20090301|2008-09-19 13:30,19,48.41,48.41,48.41,48.41,0
20090301|2008-09-21 18:00,22,48.42,48.42,48.11,48.11,0
20090301|2008-09-21 18:30,22,48.44,48.74,48.44,48.47,0
20090301|2008-09-21 19:00,22,48.65,48.75,48.65,48.75,0
20090301|2008-09-21 20:30,22,48.3,48.3,48.25,48.25,0
20090301|2008-09-22 00:30,22,48.72,48.72,48.72,48.72,0
20090301|2008-09-22 02:00,22,49.17,49.17,49.17,49.17,0
20090301|2008-09-22 02:30,22,49.13,49.13,49.06,49.06,0
20090301|2008-09-22 03:00,22,49.11,49.32,49.11,49.32,0
20090301|2008-09-22 03:30,22,49.32,49.36,49.32,49.35,0
20090301|2008-09-22 04:00,22,49.32,49.38,49.32,49.38,0
20090301|2008-09-22 05:00,22,49.24,49.24,49.24,49.24,0
20090301|2008-09-22 05:30,22,49.28,49.28,49.27,49.28,0
20090301|2008-09-22 09:30,22,49.28,50.89,49.28,50.82,2
20090301|2008-09-22 10:00,22,50.85,51.13,50.71,51.11,0
20090301|2008-09-22 10:30,22,50.85,51,50.83,50.95,0
20090301|2008-09-22 11:00,22,50.95,51.07,50.76,50.83,0
20090301|2008-09-22 11:30,22,51.1,51.11,51.1,51.11,0
20090301|2008-09-22 12:00,22,51.11,51.31,51.11,51.31,0
20090301|2008-09-22 12:30,22,51.43,51.74,51.43,51.7,1
20090301|2008-09-22 13:00,22,51.35,51.43,51.13,51.13,0
20090301|2008-09-22 13:30,22,51.06,51.06,51.06,51.06,0
20090301|2008-09-22 18:00,23,51.06,51.06,51.06,51.06,0
20090301|2008-09-22 19:00,23,51.3,51.3,51.3,51.3,0
20090301|2008-09-23 02:00,23,50.01,50.01,50.01,50.01,0
20090301|2008-09-23 09:30,23,50.09,50.39,49.8,50.14,0
20090301|2008-09-23 10:00,23,50.12,50.33,49.4,49.4,0
20090301|2008-09-23 10:30,23,49.62,49.62,49.2,49.23,0
20090301|2008-09-23 12:00,23,49.28,49.28,48.81,48.81,0
20090301|2008-09-23 12:30,23,48.82,49.34,48.82,49.25,0
20090301|2008-09-23 13:00,23,49.54,49.61,49.54,49.61,0
20090301|2008-09-23 13:30,23,49.27,49.27,49.27,49.27,0
20090301|2008-09-24 05:30,24,49.83,49.92,49.83,49.92,0
20090301|2008-09-24 09:30,24,49.95,50.08,49.7,49.88,0
20090301|2008-09-24 10:00,24,49.81,49.86,49.49,49.57,0
20090301|2008-09-24 10:30,24,49.48,49.55,49.3,49.45,0
20090301|2008-09-24 11:00,24,49.3,49.31,49.11,49.11,0
20090301|2008-09-24 11:30,24,49.17,49.25,49.14,49.22,0
20090301|2008-09-24 12:00,24,49.15,49.16,49.07,49.15,0
20090301|2008-09-24 12:30,24,49.16,49.26,49.05,49.08,0
20090301|2008-09-24 13:00,24,49.3,49.35,49.07,49.23,0
20090301|2008-09-24 13:30,24,49.23,49.23,49.23,49.23,0
20090301|2008-09-24 18:00,25,49,49,49,49,0
20090301|2008-09-24 21:00,25,49.02,49.02,48.68,48.7,0
20090301|2008-09-24 21:30,25,48.7,49,48.7,49,0
20090301|2008-09-24 22:00,25,49,49,49,49,0
20090301|2008-09-25 00:00,25,49.25,49.25,49.25,49.25,0
20090301|2008-09-25 01:00,25,49.25,49.25,49.25,49.25,0
20090301|2008-09-25 03:30,25,49.02,49.02,49.02,49.02,0
20090301|2008-09-25 09:30,25,49.25,49.63,48.67,49.3,0
20090301|2008-09-25 10:00,25,49.32,50.08,49.32,50.08,0
20090301|2008-09-25 10:30,25,49.89,49.89,49.42,49.42,0
20090301|2008-09-25 11:00,25,49.39,49.95,49.32,49.95,0
20090301|2008-09-25 11:30,25,49.94,50.15,49.8,49.8,0
20090301|2008-09-25 12:00,25,49.8,49.86,49.65,49.75,0
20090301|2008-09-25 12:30,25,49.59,49.6,49.25,49.25,0
20090301|2008-09-25 13:00,25,49.39,49.41,49.23,49.23,0
20090301|2008-09-25 13:30,25,49.34,49.34,49.34,49.34,0
20090301|2008-09-25 18:00,26,49.25,49.29,49.25,49.26,0
20090301|2008-09-25 18:30,26,49.25,49.25,49.25,49.25,0
20090301|2008-09-25 19:00,26,49.17,49.17,49.17,49.17,0
20090301|2008-09-25 19:30,26,49.15,49.15,48.99,48.99,0
20090301|2008-09-25 20:00,26,49.16,49.16,49.16,49.16,0
20090301|2008-09-25 20:30,26,49.26,49.26,49.26,49.26,0
20090301|2008-09-25 22:00,26,49.45,49.45,49.45,49.45,0
20090301|2008-09-25 22:30,26,49.5,49.5,49.5,49.5,0
20090301|2008-09-25 23:00,26,49.5,49.5,49.45,49.45,0
20090301|2008-09-26 00:30,26,49.3,49.3,49.3,49.3,0
20090301|2008-09-26 01:30,26,49.5,49.5,49.5,49.5,0
20090301|2008-09-26 02:00,26,49.3,49.3,49.26,49.26,0
20090301|2008-09-26 02:30,26,49.26,49.26,49.26,49.26,0
20090301|2008-09-26 03:00,26,49.1,49.1,49.1,49.1,0
20090301|2008-09-26 04:00,26,49.03,49.03,49.03,49.03,0
20090301|2008-09-26 09:30,26,49.11,49.12,48.69,48.75,0
20090301|2008-09-26 10:00,26,48.71,48.9,48.65,48.9,0
20090301|2008-09-26 10:30,26,48.71,48.71,48.66,48.66,0
20090301|2008-09-26 11:00,26,48.66,48.66,48.49,48.6,0
20090301|2008-09-26 11:30,26,48.63,48.75,48.63,48.75,0
20090301|2008-09-26 12:00,26,48.9,49.08,48.9,49.02,0
20090301|2008-09-26 12:30,26,48.95,49.33,48.8,48.94,0
20090301|2008-09-26 13:00,26,48.95,49,48.93,49,0
20090301|2008-09-26 13:30,26,48.96,48.96,48.96,48.96,0
20090301|2008-09-28 18:00,29,48.46,48.46,48.35,48.35,0
20090301|2008-09-28 18:30,29,48.41,48.46,48.36,48.36,0
20090301|2008-09-28 19:00,29,48.35,48.35,48.35,48.35,0
20090301|2008-09-28 20:30,29,48.31,48.31,48.31,48.31,0
20090301|2008-09-28 21:30,29,48.19,48.19,48.11,48.11,0
20090301|2008-09-28 22:00,29,48.19,48.19,48.19,48.19,0
20090301|2008-09-29 01:30,29,48.06,48.06,48.01,48.01,0
20090301|2008-09-29 02:00,29,47.89,47.89,47.85,47.85,0
20090301|2008-09-29 03:30,29,47.95,47.95,47.92,47.92,0
20090301|2008-09-29 04:30,29,47.67,47.67,47.67,47.67,0
20090301|2008-09-29 05:00,29,47.55,47.55,47.55,47.55,0
20090301|2008-09-29 09:30,29,47.28,47.28,46.46,46.46,0
20090301|2008-09-29 10:00,29,46.47,46.79,46.47,46.47,0
20090301|2008-09-29 11:30,29,46.46,46.46,46.46,46.46,0
20090301|2008-09-29 12:00,29,46.49,46.55,46.49,46.55,0
20090301|2008-09-29 12:30,29,46.46,46.46,46.46,46.46,0
20090301|2008-09-29 13:30,29,46.46,46.46,46.46,46.46,0
20090301|2008-09-29 18:00,30,46.14,46.14,45.31,45.46,0
20090301|2008-09-29 18:30,30,45.34,45.34,45.34,45.34,0
20090301|2008-09-29 19:00,30,45.3,45.3,45.3,45.3,0
20090301|2008-09-29 19:30,30,45.1,45.1,45,45.08,0
20090301|2008-09-29 20:00,30,45.21,45.21,45.21,45.21,0
20090301|2008-09-29 20:30,30,45.28,45.28,45.06,45.1,0
20090301|2008-09-29 21:30,30,45.21,45.21,45.21,45.21,0
20090301|2008-09-29 22:00,30,45.29,45.29,45.29,45.29,0
20090301|2008-09-30 01:30,30,45.44,45.44,45.44,45.44,0
20090301|2008-09-30 02:30,30,45.04,45.04,45.04,45.04,0
20090301|2008-09-30 03:30,30,45.44,45.44,45.44,45.44,0
20090301|2008-09-30 05:30,30,46.35,46.35,46.35,46.35,0
20090301|2008-09-30 09:30,30,45.81,46.02,45.39,45.84,0
20090301|2008-09-30 10:00,30,45.63,45.75,45.46,45.61,0
20090301|2008-09-30 10:30,30,45.58,45.6,44.89,45.29,0
20090301|2008-09-30 11:00,30,45.41,45.52,45.24,45.43,0
20090301|2008-09-30 11:30,30,45.42,45.53,45.39,45.47,0
20090301|2008-09-30 12:00,30,45.43,45.82,45.41,45.82,0
20090301|2008-09-30 12:30,30,45.87,45.89,45.29,45.31,0
20090301|2008-09-30 13:00,30,45.53,45.75,45.12,45.75,0
20090301|2008-09-30 13:30,30,45.55,45.55,45.55,45.55,0
20090301|2008-09-30 18:00,1,46.06,46.06,46.03,46.03,0
20090301|2008-09-30 19:00,1,46.03,46.03,46.03,46.03,0
20090301|2008-09-30 21:00,1,45.93,45.93,45.93,45.93,0
20090301|2008-10-01 03:00,1,45.76,45.76,45.6,45.6,0
20090301|2008-10-01 03:30,1,45.6,45.89,45.6,45.87,0
20090301|2008-10-01 04:00,1,45.98,45.98,45.98,45.98,0
20090301|2008-10-01 05:00,1,45.74,45.74,45.57,45.57,0
20090301|2008-10-01 09:30,1,45.64,45.64,44.99,45.58,1
20090301|2008-10-01 10:00,1,45.46,45.94,45.45,45.79,0
20090301|2008-10-01 10:30,1,45.81,45.95,45.57,45.78,0
20090301|2008-10-01 11:00,1,45.74,46.06,45.56,45.91,0
20090301|2008-10-01 11:30,1,45.99,46.46,45.94,45.94,0
20090301|2008-10-01 12:00,1,45.96,46.23,45.96,46.18,0
20090301|2008-10-01 12:30,1,46.14,46.21,46.09,46.16,0
20090301|2008-10-01 13:00,1,46.18,46.24,45.93,45.93,0
20090301|2008-10-01 13:30,1,45.72,45.72,45.72,45.72,0
20090301|2008-10-02 02:30,2,45.45,45.45,45.45,45.45,0
20090301|2008-10-02 09:30,2,45,45,44.08,44.37,3
20090301|2008-10-02 10:00,2,44.34,44.39,43.97,44.06,0
20090301|2008-10-02 10:30,2,44.12,44.18,43.82,44.18,0
20090301|2008-10-02 11:00,2,44.08,44.13,44.02,44.02,0
20090301|2008-10-02 11:30,2,44,44.11,43.75,43.86,0
20090301|2008-10-02 12:00,2,43.88,44.05,43.8,43.8,0
20090301|2008-10-02 12:30,2,43.81,43.94,43.67,43.78,0
20090301|2008-10-02 13:00,2,43.81,44.12,43.81,44.07,0
20090301|2008-10-02 13:30,2,44.18,44.18,44.18,44.18,0
20090301|2008-10-02 18:00,3,43.91,43.98,43.91,43.98,0
20090301|2008-10-02 18:30,3,44.11,44.11,44.11,44.11,0
20090301|2008-10-02 19:00,3,44.09,44.09,44.09,44.09,0
20090301|2008-10-02 21:30,3,43.95,43.95,43.95,43.95,0
20090301|2008-10-02 23:00,3,43.94,43.94,43.94,43.94,0
20090301|2008-10-03 00:00,3,44.09,44.09,44.09,44.09,0
20090301|2008-10-03 02:30,3,43.92,43.92,43.92,43.92,0
20090301|2008-10-03 05:00,3,43.97,43.97,43.97,43.97,0
20090301|2008-10-03 09:30,3,44.39,44.67,44.19,44.67,0
20090301|2008-10-03 10:00,3,44.51,44.52,44.34,44.34,0
20090301|2008-10-03 10:30,3,44.34,44.34,44.16,44.2,0
20090301|2008-10-03 11:00,3,44.16,44.22,44.03,44.04,0
20090301|2008-10-03 11:30,3,44.04,44.04,43.92,43.99,0
20090301|2008-10-03 12:00,3,43.99,44.08,43.97,44.08,0
20090301|2008-10-03 12:30,3,43.97,44.16,43.63,43.98,0
20090301|2008-10-03 13:00,3,43.96,43.97,43.65,43.65,1
20090301|2008-10-03 13:30,3,43.53,43.53,43.53,43.53,0
20090301|2008-10-05 18:00,6,43.3,43.3,42,42,0
20090301|2008-10-05 18:30,6,42,42,42,42,0
20090301|2008-10-05 21:00,6,41.72,41.72,41.53,41.53,0
20090301|2008-10-05 22:00,6,41.35,41.35,41.35,41.35,0
20090301|2008-10-05 22:30,6,41.43,41.43,41.36,41.36,0
20090301|2008-10-05 23:00,6,41.36,41.36,41.36,41.36,0
20090301|2008-10-05 23:30,6,41.12,41.12,41.12,41.12,0
20090301|2008-10-06 00:00,6,41.27,41.27,41.27,41.27,0
20090301|2008-10-06 01:00,6,41.11,41.12,41.11,41.11,0
20090301|2008-10-06 01:30,6,41.12,41.12,41.11,41.12,0
20090301|2008-10-06 04:00,6,41.2,41.2,41.09,41.09,0
20090301|2008-10-06 04:30,6,41.08,41.08,41.08,41.08,0
20090301|2008-10-06 05:30,6,41.23,41.23,41.16,41.17,0
20090301|2008-10-06 09:30,6,41.07,41.15,41.03,41.03,0
20090301|2008-10-06 10:00,6,41.03,41.3,41.03,41.16,0
20090301|2008-10-06 10:30,6,41.04,41.27,41.03,41.05,0
20090301|2008-10-06 11:00,6,41.03,41.14,41.03,41.14,0
20090301|2008-10-06 11:30,6,41.08,41.08,41.03,41.03,0
20090301|2008-10-06 12:00,6,41.03,41.03,41.03,41.03,0
20090301|2008-10-06 13:30,6,41.03,41.03,41.03,41.03,0
20090301|2008-10-06 18:00,7,40.9,41.3,40.9,41.3,0
20090301|2008-10-06 18:30,7,41.1,41.1,40.95,40.95,0
20090301|2008-10-06 19:00,7,41.1,41.1,41.1,41.1,0
20090301|2008-10-06 19:30,7,41.1,41.1,40.76,40.76,0
20090301|2008-10-06 21:00,7,40.99,40.99,40.99,40.99,0
20090301|2008-10-06 21:30,7,41.1,41.1,41.1,41.1,0
20090301|2008-10-07 02:00,7,41.5,41.5,41.5,41.5,0
20090301|2008-10-07 09:30,7,41.37,41.89,41.31,41.72,2
20090301|2008-10-07 10:00,7,41.71,41.72,41.35,41.38,0
20090301|2008-10-07 10:30,7,41.36,41.78,41.36,41.65,0
20090301|2008-10-07 11:00,7,41.69,41.69,41.29,41.29,1
20090301|2008-10-07 11:30,7,41.28,41.42,41.19,41.31,1
20090301|2008-10-07 12:00,7,41.34,41.39,41.13,41.16,0
20090301|2008-10-07 12:30,7,41.01,41.13,40.52,40.87,3
20090301|2008-10-07 13:00,7,40.81,40.94,40.8,40.93,0
20090301|2008-10-07 15:30,7,40.84,40.84,40.84,40.84,0
20090301|2008-10-07 18:00,8,40.2,40.2,40.07,40.09,0
20090301|2008-10-07 18:30,8,40.07,40.17,40.06,40.17,0
20090301|2008-10-07 19:30,8,40.55,40.75,40.55,40.75,0
20090301|2008-10-07 20:00,8,40.75,41.82,40.75,41.81,0
20090301|2008-10-07 21:30,8,41.32,41.32,41.21,41.23,0
20090301|2008-10-07 22:00,8,41.29,41.29,41.29,41.29,0
20090301|2008-10-08 01:00,8,40.92,40.92,40.6,40.6,0
20090301|2008-10-08 01:30,8,41.01,41.01,41.01,41.01,0
20090301|2008-10-08 02:00,8,40.57,40.57,40.57,40.57,0
20090301|2008-10-08 02:30,8,40.42,40.42,40.23,40.23,0
20090301|2008-10-08 03:00,8,40.17,40.19,39.49,39.94,0
20090301|2008-10-08 03:30,8,40.07,40.07,40.07,40.07,0
20090301|2008-10-08 04:00,8,39.72,39.72,39.72,39.72,0
20090301|2008-10-08 05:00,8,39.91,39.94,39.91,39.94,0
20090301|2008-10-08 05:30,8,40.1,40.18,40.1,40.14,0
20090301|2008-10-08 09:30,8,41.66,41.66,39.76,40.19,0
20090301|2008-10-08 10:00,8,40.24,40.29,39.96,40.29,0
20090301|2008-10-08 10:30,8,40.19,40.38,40.15,40.21,0
20090301|2008-10-08 11:00,8,40.3,40.35,40.09,40.3,0
20090301|2008-10-08 11:30,8,40.21,40.64,40.21,40.43,0
20090301|2008-10-08 12:00,8,40.48,40.81,40.47,40.56,0
20090301|2008-10-08 12:30,8,40.53,41.23,40.53,41.14,0
20090301|2008-10-08 13:00,8,41.07,41.28,41.01,41.01,0
20090301|2008-10-08 13:30,8,40.81,40.81,40.81,40.81,0
20090301|2008-10-08 20:00,9,40.82,40.82,40.82,40.82,0
20090301|2008-10-09 05:00,9,41.53,41.53,41.53,41.53,0
20090301|2008-10-09 05:30,9,41.54,41.54,41.54,41.54,0
20090301|2008-10-09 09:30,9,41.35,41.59,41.14,41.21,0
20090301|2008-10-09 10:00,9,40.97,41.05,40.68,40.79,0
20090301|2008-10-09 10:30,9,40.78,40.87,40.76,40.8,0
20090301|2008-10-09 11:00,9,40.97,40.97,40.93,40.93,0
20090301|2008-10-09 11:30,9,41.03,41.14,40.95,41,0
20090301|2008-10-09 12:00,9,40.99,41.05,40.81,41.05,0
20090301|2008-10-09 12:30,9,40.96,41.03,40.93,40.95,1
20090301|2008-10-09 13:00,9,40.98,41.1,40.91,41,0
20090301|2008-10-09 13:30,9,40.81,40.81,40.81,40.81,0
20090301|2008-10-09 18:00,10,40.2,40.22,39.13,39.13,0
20090301|2008-10-09 18:30,10,39.13,39.13,39.03,39.03,0
20090301|2008-10-09 20:00,10,39.03,39.03,39.03,39.03,0
20090301|2008-10-09 20:30,10,38.88,38.88,38.88,38.88,0
20090301|2008-10-09 21:00,10,38.72,38.72,38.72,38.72,0
20090301|2008-10-10 04:00,10,39.1,39.1,39.1,39.1,0
20090301|2008-10-10 09:30,10,38.31,38.45,38.31,38.31,0
20090301|2008-10-10 10:00,10,38.31,38.31,38.31,38.31,0
20090301|2008-10-10 11:30,10,38.31,38.31,38.31,38.31,0
20090301|2008-10-10 13:00,10,38.31,38.31,38.31,38.31,0
20090301|2008-10-10 13:30,10,38.31,38.31,38.31,38.31,0
20090301|2008-10-12 18:00,13,37.9,37.9,37.9,37.9,0
20090301|2008-10-12 20:00,13,37.9,38,37.9,38,0
20090301|2008-10-12 21:00,13,38.37,38.37,38.37,38.37,0
20090301|2008-10-12 22:30,13,38,38,38,38,0
20090301|2008-10-13 02:30,13,38.73,38.73,38.73,38.73,0
20090301|2008-10-13 04:30,13,39.16,39.16,39.16,39.16,0
20090301|2008-10-13 09:30,13,39.22,39.84,39.08,39.83,6
20090301|2008-10-13 10:00,13,39.85,39.96,39.45,39.52,0
20090301|2008-10-13 10:30,13,39.45,39.8,39.42,39.7,0
20090301|2008-10-13 11:00,13,39.74,39.95,39.74,39.91,0
20090301|2008-10-13 11:30,13,39.93,40.12,39.93,40.12,0
20090301|2008-10-13 12:00,13,40.28,40.34,40.22,40.22,0
20090301|2008-10-13 12:30,13,40.3,40.3,40.17,40.17,0
20090301|2008-10-13 13:00,13,40.22,40.4,40.22,40.35,0
20090301|2008-10-13 13:30,13,40.24,40.24,40.24,40.24,0
20090301|2008-10-13 18:00,14,40.63,41.09,40.59,41.09,0
20090301|2008-10-13 18:30,14,40.95,41.03,40.93,40.98,0
20090301|2008-10-13 19:30,14,41.13,41.23,41.13,41.23,0
20090301|2008-10-13 20:00,14,41.05,41.28,40.98,40.98,0
20090301|2008-10-13 20:30,14,40.63,40.63,40.63,40.63,0
20090301|2008-10-13 21:00,14,40.53,40.53,40.53,40.53,0
20090301|2008-10-13 23:30,14,40.83,40.83,40.81,40.83,0
20090301|2008-10-14 02:30,14,40.5,40.5,40.5,40.5,0
20090301|2008-10-14 09:30,14,40.4,40.4,39.17,39.4,0
20090301|2008-10-14 10:00,14,39.33,39.57,39.25,39.57,0
20090301|2008-10-14 10:30,14,39.63,39.72,39.46,39.54,0
20090301|2008-10-14 11:00,14,39.45,39.53,39.39,39.51,0
20090301|2008-10-14 11:30,14,39.57,40.03,39.57,39.85,0
20090301|2008-10-14 12:00,14,39.87,40.28,39.84,40.15,0
20090301|2008-10-14 12:30,14,40.13,40.28,39.42,39.45,0
20090301|2008-10-14 13:00,14,39.37,39.56,39.05,39.08,0
20090301|2008-10-14 13:30,14,39.04,39.04,39.04,39.04,0
20090301|2008-10-14 18:00,15,38.96,38.96,38.96,38.96,0
20090301|2008-10-14 18:30,15,38.55,38.55,38.55,38.55,0
20090301|2008-10-14 20:00,15,38.72,38.72,38.72,38.72,0
20090301|2008-10-14 21:30,15,38.57,38.57,38.57,38.57,0
20090301|2008-10-15 01:00,15,38.83,38.83,38.83,38.83,0
20090301|2008-10-15 04:00,15,38.8,38.8,38.8,38.8,0
20090301|2008-10-15 05:00,15,38.42,38.44,38.42,38.44,0
20090301|2008-10-15 05:30,15,38.36,38.36,38.36,38.36,0
20090301|2008-10-15 09:30,15,38.25,38.25,37.48,37.54,1
20090301|2008-10-15 10:00,15,37.43,37.78,37.36,37.6,0
20090301|2008-10-15 10:30,15,37.55,37.55,37.43,37.53,0
20090301|2008-10-15 11:00,15,37.68,37.69,37.2,37.2,0
20090301|2008-10-15 11:30,15,37.35,37.45,37.29,37.33,0
20090301|2008-10-15 12:00,15,37.16,37.17,36.61,36.7,0
20090301|2008-10-15 12:30,15,36.69,37,36.54,36.99,0
20090301|2008-10-15 13:00,15,36.77,36.77,36.54,36.57,0
20090301|2008-10-15 13:30,15,36.54,36.54,36.54,36.54,0
20090301|2008-10-15 18:00,16,36.25,36.25,35.79,35.79,0
20090301|2008-10-15 18:30,16,36.04,36.04,36.04,36.04,0
20090301|2008-10-15 20:00,16,36.04,36.04,36.04,36.04,0
20090301|2008-10-16 02:30,16,36.14,36.14,36.14,36.14,0
20090301|2008-10-16 03:30,16,36.11,36.14,36.11,36.14,0
20090301|2008-10-16 04:30,16,36.06,36.06,36.04,36.04,0
20090301|2008-10-16 05:00,16,36.03,36.04,36.03,36.04,0
20090301|2008-10-16 05:30,16,35.91,35.91,35.91,35.91,0
20090301|2008-10-16 09:30,16,36,36.25,35.47,36.05,0
20090301|2008-10-16 10:00,16,36.05,36.05,34.96,35.22,0
20090301|2008-10-16 10:30,16,35.12,35.42,35.03,35.36,0
20090301|2008-10-16 11:00,16,35.44,36.13,35.3,35.8,0
20090301|2008-10-16 11:30,16,35.8,36.06,35.72,35.75,0
20090301|2008-10-16 12:00,16,35.79,35.86,35.73,35.84,0
20090301|2008-10-16 12:30,16,35.9,36.12,35.71,36.12,0
20090301|2008-10-16 13:00,16,36.07,36.5,35.98,36.46,0
20090301|2008-10-16 13:30,16,36.42,36.42,36.42,36.42,0
20090301|2008-10-16 18:00,17,36.6,36.92,36.6,36.81,0
20090301|2008-10-16 18:30,17,36.79,36.79,36.79,36.79,0
20090301|2008-10-16 19:30,17,37.01,37.16,37.01,37.16,0
20090301|2008-10-16 20:30,17,37.03,37.03,37.03,37.03,0
20090301|2008-10-16 21:30,17,36.71,36.71,36.42,36.42,0
20090301|2008-10-16 22:00,17,36.55,36.56,36.55,36.56,0
20090301|2008-10-16 23:30,17,36.58,36.58,36.58,36.58,0
20090301|2008-10-17 00:30,17,37.38,37.38,36.97,36.97,0
20090301|2008-10-17 02:00,17,37.38,37.38,37.3,37.3,0
20090301|2008-10-17 02:30,17,36.8,36.8,36.75,36.78,0
20090301|2008-10-17 03:00,17,36.66,36.66,36.66,36.66,0
20090301|2008-10-17 04:00,17,36.59,36.6,36.59,36.59,0
20090301|2008-10-17 04:30,17,36.57,36.57,36.53,36.53,0
20090301|2008-10-17 05:00,17,36.58,36.58,36.46,36.46,0
20090301|2008-10-17 05:30,17,36.4,36.4,36.4,36.4,0
20090301|2008-10-17 09:30,17,36.52,37.17,36.48,36.98,2
20090301|2008-10-17 10:00,17,37,37.11,36.8,36.8,0
20090301|2008-10-17 10:30,17,36.83,36.9,36.7,36.73,0
20090301|2008-10-17 11:00,17,36.75,37.17,36.75,37.14,0
20090301|2008-10-17 11:30,17,37.16,37.3,37.05,37.3,1
20090301|2008-10-17 12:00,17,37.3,37.35,37.23,37.24,0
20090301|2008-10-17 12:30,17,37.31,37.51,37.3,37.35,0
20090301|2008-10-17 13:00,17,37.52,37.52,36.56,36.56,0
20090301|2008-10-17 13:30,17,36.48,36.48,36.48,36.48,0
20090301|2008-10-19 18:00,20,36.7,37.34,36.7,37.14,0
20090301|2008-10-19 19:00,20,37.38,37.38,37.38,37.38,0
20090301|2008-10-19 19:30,20,37.29,37.29,37.29,37.29,0
20090301|2008-10-19 20:00,20,37.29,37.61,37.29,37.61,0
20090301|2008-10-19 20:30,20,37.35,37.35,37.35,37.35,0
20090301|2008-10-19 21:00,20,37.53,38.01,37.38,37.73,0
20090301|2008-10-20 01:00,20,37.99,37.99,37.99,37.99,0
20090301|2008-10-20 03:30,20,37.62,37.62,37.62,37.62,0
20090301|2008-10-20 04:00,20,37.69,37.69,37.67,37.67,0
20090301|2008-10-20 09:30,20,37.27,37.93,37.27,37.63,0
20090301|2008-10-20 10:00,20,37.65,37.71,37.44,37.71,0
20090301|2008-10-20 10:30,20,37.84,38.1,37.84,38.1,0
20090301|2008-10-20 11:00,20,37.84,37.91,37.65,37.65,0
20090301|2008-10-20 11:30,20,37.65,37.76,37.63,37.73,0
20090301|2008-10-20 12:00,20,37.59,37.8,37.59,37.79,1
20090301|2008-10-20 12:30,20,37.86,38.31,37.8,38.22,0
20090301|2008-10-20 13:00,20,38.22,38.63,38.22,38.63,0
20090301|2008-10-20 13:30,20,38.6,38.6,38.6,38.6,0
20090301|2008-10-20 18:00,21,38.6,38.85,38.6,38.85,0
20090301|2008-10-20 18:30,21,38.89,38.89,38.89,38.89,0
20090301|2008-10-20 19:00,21,39.05,39.05,38.89,38.89,0
20090301|2008-10-20 19:30,21,38.85,38.85,38.85,38.85,0
20090301|2008-10-20 20:00,21,38.79,38.79,38.6,38.6,0
20090301|2008-10-20 20:30,21,38.4,38.4,38.28,38.28,0
20090301|2008-10-20 21:00,21,38.38,38.38,37.99,37.99,0
20090301|2008-10-20 21:30,21,37.99,37.99,37.9,37.9,0
20090301|2008-10-20 22:30,21,37.83,37.85,37.83,37.85,0
20090301|2008-10-20 23:30,21,37.78,37.78,37.78,37.78,0
20090301|2008-10-21 00:30,21,37.78,37.92,37.7,37.92,0
20090301|2008-10-21 01:00,21,37.95,38.1,37.95,38.1,0
20090301|2008-10-21 01:30,21,38.1,38.1,37.7,37.74,0
20090301|2008-10-21 02:00,21,37.7,37.7,37.7,37.7,0
20090301|2008-10-21 02:30,21,37.7,37.7,37.6,37.6,0
20090301|2008-10-21 03:00,21,37.6,37.68,37.6,37.68,0
20090301|2008-10-21 03:30,21,37.59,37.59,37.55,37.55,0
20090301|2008-10-21 04:00,21,37.63,37.63,37.63,37.63,0
20090301|2008-10-21 04:30,21,37.55,37.55,37.55,37.55,0
20090301|2008-10-21 05:30,21,37.55,37.6,37.55,37.6,0
20090301|2008-10-21 09:30,21,37.52,37.75,36.8,36.82,0
20090301|2008-10-21 10:00,21,36.86,36.87,36.61,36.81,0
20090301|2008-10-21 10:30,21,36.75,36.84,36.6,36.6,0
20090301|2008-10-21 11:00,21,36.63,36.79,36.58,36.61,0
20090301|2008-10-21 11:30,21,36.52,36.65,36.52,36.57,0
20090301|2008-10-21 12:00,21,36.45,36.5,36.3,36.5,0
20090301|2008-10-21 12:30,21,36.5,36.75,36.42,36.42,1
20090301|2008-10-21 13:00,21,36.54,36.79,36.54,36.75,1
20090301|2008-10-21 13:30,21,36.76,36.76,36.76,36.76,0
20090301|2008-10-21 18:00,22,36.5,36.5,36.5,36.5,0
20090301|2008-10-21 19:00,22,36.43,36.43,36.43,36.43,0
20090301|2008-10-21 20:00,22,36.55,37,36.55,37,0
20090301|2008-10-21 20:30,22,36.91,36.91,36.9,36.9,0
20090301|2008-10-21 21:00,22,37,37.08,37,37.08,0
20090301|2008-10-21 21:30,22,36.7,36.8,36.7,36.8,0
20090301|2008-10-21 22:00,22,36.9,36.9,36.9,36.9,0
20090301|2008-10-21 23:30,22,36.56,36.56,36.56,36.56,0
20090301|2008-10-22 00:00,22,36.49,36.49,36.25,36.25,0
20090301|2008-10-22 00:30,22,36.34,36.34,35.56,35.57,0
20090301|2008-10-22 01:30,22,35.76,35.76,35.76,35.76,0
20090301|2008-10-22 05:00,22,35.97,36.11,35.97,36.07,0
20090301|2008-10-22 05:30,22,36.1,36.1,35.96,35.96,0
20090301|2008-10-22 09:30,22,35.6,35.6,34.75,35.14,1
20090301|2008-10-22 10:00,22,35.12,35.18,35,35.07,0
20090301|2008-10-22 10:30,22,35.05,35.06,34.9,34.9,0
20090301|2008-10-22 11:00,22,34.81,34.81,34.3,34.58,0
20090301|2008-10-22 11:30,22,34.58,34.61,34.26,34.35,0
20090301|2008-10-22 12:00,22,34.39,34.42,34.26,34.26,0
20090301|2008-10-22 12:30,22,34.26,34.26,34.26,34.26,0
20090301|2008-10-22 13:30,22,34.26,34.26,34.26,34.26,0
20090301|2008-10-22 18:00,23,34.26,34.26,34.12,34.18,0
20090301|2008-10-22 18:30,23,34.3,34.3,34.2,34.22,0
20090301|2008-10-22 19:00,23,34.2,34.2,34.06,34.16,0
20090301|2008-10-22 19:30,23,34.08,34.08,34.08,34.08,0
20090301|2008-10-22 20:00,23,33.95,34.08,33.9,33.9,0
20090301|2008-10-22 20:30,23,33.9,33.99,33.7,33.99,0
20090301|2008-10-22 21:00,23,34.1,34.1,34.1,34.1,0
20090301|2008-10-22 22:00,23,34,34.1,33.9,34,0
20090301|2008-10-22 22:30,23,33.9,33.96,33.9,33.96,0
20090301|2008-10-22 23:00,23,33.82,33.82,33.8,33.8,0
20090301|2008-10-23 01:00,23,34,34,34,34,0
20090301|2008-10-23 01:30,23,33.95,34.7,33.94,34.7,0
20090301|2008-10-23 02:30,23,34.69,34.75,34.69,34.75,0
20090301|2008-10-23 03:00,23,34.8,34.9,34.76,34.76,0
20090301|2008-10-23 03:30,23,34.78,34.8,34.6,34.6,0
20090301|2008-10-23 04:30,23,34.6,34.6,34.5,34.5,0
20090301|2008-10-23 05:30,23,34.5,34.5,34.44,34.44,0
20090301|2008-10-23 09:30,23,34.3,34.83,34.3,34.83,0
20090301|2008-10-23 10:00,23,34.85,34.93,34.7,34.75,0
20090301|2008-10-23 10:30,23,34.75,34.91,34.69,34.89,0
20090301|2008-10-23 11:00,23,34.85,35.14,34.84,34.9,1
20090301|2008-10-23 11:30,23,34.92,35.03,34.77,34.87,0
20090301|2008-10-23 12:00,23,34.84,34.9,34.6,34.79,0
20090301|2008-10-23 12:30,23,34.7,34.74,34.52,34.53,0
20090301|2008-10-23 13:00,23,34.51,34.51,33.8,33.8,0
20090301|2008-10-23 13:30,23,33.8,33.8,33.8,33.8,0
20090301|2008-10-23 18:00,24,34.2,34.75,34.2,34.75,0
20090301|2008-10-23 18:30,24,34.71,34.81,34.6,34.6,0
20090301|2008-10-23 19:00,24,34.78,34.78,34.78,34.78,0
20090301|2008-10-23 19:30,24,34.57,34.72,34.57,34.6,0
20090301|2008-10-23 20:00,24,34.96,35,34.7,34.73,0
20090301|2008-10-23 20:30,24,34.6,34.6,34.45,34.45,0
20090301|2008-10-23 21:00,24,34.47,34.47,34.2,34.2,0
20090301|2008-10-23 21:30,24,34.3,34.3,33.99,34.2,0
20090301|2008-10-23 22:00,24,34.3,34.9,34.3,34.9,0
20090301|2008-10-23 22:30,24,34.9,34.9,34.6,34.6,0
20090301|2008-10-23 23:00,24,34.55,34.55,34.45,34.45,0
20090301|2008-10-23 23:30,24,34.4,34.4,34.35,34.35,0
20090301|2008-10-24 00:30,24,34.3,34.3,34.2,34.2,0
20090301|2008-10-24 01:00,24,34.2,34.2,34.2,34.2,0
20090301|2008-10-24 01:30,24,34.2,34.2,33.8,33.8,0
20090301|2008-10-24 02:00,24,33.8,33.8,33.7,33.7,0
20090301|2008-10-24 02:30,24,33.88,33.88,33.65,33.65,0
20090301|2008-10-24 03:00,24,33.65,33.65,33.45,33.45,0
20090301|2008-10-24 03:30,24,33.4,33.4,33.05,33.05,0
20090301|2008-10-24 04:00,24,33.05,33.05,32.6,32.6,0
20090301|2008-10-24 04:30,24,32.77,32.77,32.15,32.19,0
20090301|2008-10-24 05:00,24,32.16,32.16,32.05,32.1,0
20090301|2008-10-24 05:30,24,32.48,32.48,32.05,32.05,0
20090301|2008-10-24 09:30,24,31.98,32.5,31.65,32.48,0
20090301|2008-10-24 10:00,24,32.5,33.4,32.4,33.1,0
20090301|2008-10-24 10:30,24,33.19,33.47,32.72,32.72,1
20090301|2008-10-24 11:00,24,32.8,33.05,32.8,33.05,0
20090301|2008-10-24 11:30,24,32.93,32.98,32.78,32.78,0
20090301|2008-10-24 12:00,24,32.82,33.39,32.82,33.36,2
20090301|2008-10-24 12:30,24,33.29,33.33,32.23,32.25,1
20090301|2008-10-24 13:00,24,32.25,32.45,31.98,32.45,3
20090301|2008-10-24 13:30,24,32.44,32.44,32.44,32.44,0
20090301|2008-10-26 18:00,27,32.8,33.08,32.02,32.02,0
20090301|2008-10-26 18:30,27,32.37,32.42,32.37,32.42,0
20090301|2008-10-26 19:00,27,32.45,32.45,32.45,32.45,0
20090301|2008-10-26 19:30,27,32.78,32.78,32.78,32.78,0
20090301|2008-10-26 20:00,27,33.04,33.34,33.04,33.34,0
20090301|2008-10-26 20:30,27,33.3,33.3,33.2,33.2,0
20090301|2008-10-26 21:00,27,33.25,33.25,33.25,33.25,0
20090301|2008-10-26 22:30,27,33.15,33.15,33.05,33.05,0
20090301|2008-10-26 23:00,27,32.85,32.85,32.46,32.46,0
20090301|2008-10-27 00:00,27,32.42,32.42,32.42,32.42,0
20090301|2008-10-27 00:30,27,32.25,32.6,32.25,32.6,0
20090301|2008-10-27 01:00,27,32.38,32.6,32.38,32.6,0
20090301|2008-10-27 01:30,27,32.7,32.7,32.7,32.7,0
20090301|2008-10-27 02:00,27,32.3,32.3,32.25,32.25,0
20090301|2008-10-27 03:30,27,32.15,32.15,32.15,32.15,0
20090301|2008-10-27 04:00,27,32.01,32.01,32.01,32.01,0
20090301|2008-10-27 04:30,27,32.01,32.02,32.01,32.01,0
20090301|2008-10-27 05:30,27,32.07,32.07,32.05,32.05,0
20090301|2008-10-27 09:30,27,32.5,32.8,31.99,32.18,0
20090301|2008-10-27 10:00,27,32.37,32.53,32.07,32.09,0
20090301|2008-10-27 10:30,27,32.06,32.29,32.04,32.18,1
20090301|2008-10-27 11:00,27,32.3,32.59,32.3,32.59,0
20090301|2008-10-27 11:30,27,32.5,32.82,32.5,32.82,0
20090301|2008-10-27 12:00,27,32.84,33.2,32.67,33.17,0
20090301|2008-10-27 12:30,27,33.09,33.09,32.61,32.61,0
20090301|2008-10-27 13:00,27,32.64,32.76,32.5,32.59,1
20090301|2008-10-27 13:30,27,32.67,32.67,32.67,32.67,0
20090301|2008-10-27 18:00,28,32.91,33.6,32.91,33.6,0
20090301|2008-10-27 18:30,28,33.6,33.6,33.6,33.6,0
20090301|2008-10-27 19:00,28,33.51,33.51,33.51,33.51,0
20090301|2008-10-27 19:30,28,33.37,33.37,33.35,33.35,1
20090301|2008-10-27 20:00,28,33.35,33.35,33,33,0
20090301|2008-10-27 20:30,28,33.29,33.35,33.29,33.35,0
20090301|2008-10-27 23:30,28,33.13,33.13,33.13,33.13,0
20090301|2008-10-28 00:00,28,33.35,33.35,33.35,33.35,0
20090301|2008-10-28 00:30,28,33.35,33.35,33.35,33.35,0
20090301|2008-10-28 01:00,28,33.75,33.93,33.75,33.93,0
20090301|2008-10-28 01:30,28,34.3,34.33,34.3,34.33,0
20090301|2008-10-28 02:00,28,34.4,34.6,34.4,34.6,0
20090301|2008-10-28 02:30,28,34.6,34.6,34.6,34.6,0
20090301|2008-10-28 03:30,28,34.55,34.55,34.51,34.53,0
20090301|2008-10-28 04:00,28,34.6,34.6,34.6,34.6,0
20090301|2008-10-28 05:00,28,34.46,34.52,34.44,34.52,0
20090301|2008-10-28 05:30,28,34.51,34.7,34.5,34.7,0
20090301|2008-10-28 09:30,28,34.17,34.18,33.15,33.18,7
20090301|2008-10-28 10:00,28,33.18,33.26,32.8,33.01,2
20090301|2008-10-28 10:30,28,33.02,33.21,33,33.15,0
20090301|2008-10-28 11:00,28,33.07,33.3,33.01,33.03,0
20090301|2008-10-28 11:30,28,33.13,33.25,33.12,33.22,0
20090301|2008-10-28 12:00,28,33.15,33.42,33.15,33.23,0
20090301|2008-10-28 12:30,28,33.11,33.11,32.18,32.18,0
20090301|2008-10-28 13:00,28,32.37,32.78,32.37,32.78,0
20090301|2008-10-28 13:30,28,32.85,32.85,32.85,32.85,0
20090301|2008-10-28 18:00,29,33.99,33.99,33.77,33.92,0
20090301|2008-10-28 18:30,29,33.93,33.93,33.93,33.93,0
20090301|2008-10-28 19:00,29,33.93,33.93,33.93,33.93,0
20090301|2008-10-28 19:30,29,33.84,33.92,33.84,33.92,0
20090301|2008-10-28 20:00,29,33.79,33.8,33.66,33.66,0
20090301|2008-10-28 20:30,29,33.72,33.72,33.49,33.72,0
20090301|2008-10-28 21:30,29,33.51,33.51,33.51,33.51,0
20090301|2008-10-28 22:00,29,33.78,33.78,33.78,33.78,0
20090301|2008-10-28 23:30,29,33.38,33.38,33.38,33.38,0
20090301|2008-10-29 00:30,29,33.85,33.9,33.85,33.9,0
20090301|2008-10-29 03:00,29,33.64,33.64,33.56,33.56,0
20090301|2008-10-29 04:00,29,33.59,33.77,33.57,33.77,0
20090301|2008-10-29 04:30,29,33.77,33.77,33.77,33.77,0
20090301|2008-10-29 05:30,29,33.79,33.92,33.79,33.9,0
20090301|2008-10-29 09:30,29,33.85,34.95,33.85,34.75,2
20090301|2008-10-29 10:00,29,34.75,35.34,34.64,35.34,0
20090301|2008-10-29 10:30,29,35.35,35.35,35.35,35.35,0
20090301|2008-10-29 11:00,29,35.35,35.35,35.35,35.35,0
20090301|2008-10-29 12:00,29,35.35,35.35,35.09,35.09,0
20090301|2008-10-29 12:30,29,35.17,35.35,35.17,35.35,0
20090301|2008-10-29 13:00,29,35.35,35.35,34.86,35.33,0
20090301|2008-10-29 13:30,29,35.35,35.35,35.35,35.35,0
20090301|2008-10-29 18:00,30,35.1,35.26,35.07,35.26,0
20090301|2008-10-29 19:30,30,35.72,35.92,35.72,35.88,0
20090301|2008-10-29 20:00,30,35.92,35.92,35.49,35.57,0
20090301|2008-10-29 20:30,30,35.42,35.58,35.42,35.58,0
20090301|2008-10-29 21:00,30,35.65,36,35.65,36,0
20090301|2008-10-29 21:30,30,36.1,36.1,36.1,36.1,0
20090301|2008-10-30 00:30,30,35.97,36.19,35.97,36.19,0
20090301|2008-10-30 01:00,30,36.1,36.1,35.83,36.1,0
20090301|2008-10-30 02:00,30,35.93,35.93,35.93,35.93,0
20090301|2008-10-30 02:30,30,36,36.1,36,36.1,0
20090301|2008-10-30 03:00,30,36.12,36.12,36.12,36.12,0
20090301|2008-10-30 03:30,30,36,36,36,36,0
20090301|2008-10-30 05:00,30,35.6,35.66,35.6,35.61,0
20090301|2008-10-30 05:30,30,35.35,35.53,35.34,35.46,0
20090301|2008-10-30 09:30,30,35.38,35.38,34.48,34.86,3
20090301|2008-10-30 10:00,30,34.79,35.34,34.78,34.91,1
20090301|2008-10-30 10:30,30,34.81,34.81,34.31,34.33,1
20090301|2008-10-30 11:00,30,34.38,34.91,34.38,34.69,0
20090301|2008-10-30 11:30,30,34.67,34.79,34.52,34.78,0
20090301|2008-10-30 12:00,30,34.93,35.4,34.93,35.1,0
20090301|2008-10-30 12:30,30,35.05,35.42,34.97,35.4,1
20090301|2008-10-30 13:00,30,35.4,35.51,35.23,35.4,2
20090301|2008-10-30 13:30,30,35.46,35.46,35.46,35.46,0
20090301|2008-10-30 18:00,31,35.25,35.26,35.17,35.26,0
20090301|2008-10-30 18:30,31,35.15,35.15,35.15,35.15,0
20090301|2008-10-30 19:30,31,34.97,34.97,34.97,34.97,0
20090301|2008-10-30 20:00,31,34.95,34.95,34.92,34.92,0
20090301|2008-10-30 21:00,31,34.8,34.8,34.8,34.8,0
20090301|2008-10-30 22:00,31,35.46,35.46,35.3,35.45,0
20090301|2008-10-30 22:30,31,35.45,35.45,35.45,35.45,0
20090301|2008-10-30 23:00,31,35.46,35.46,35.44,35.44,0
20090301|2008-10-30 23:30,31,35.35,35.55,35.35,35.55,0
20090301|2008-10-31 00:30,31,35.43,35.66,35.43,35.66,0
20090301|2008-10-31 01:00,31,35.65,35.7,35.6,35.6,0
20090301|2008-10-31 02:00,31,35.13,35.13,34.93,34.93,0
20090301|2008-10-31 02:30,31,35.05,35.06,35.05,35.06,0
20090301|2008-10-31 03:00,31,35.07,35.07,34.91,34.91,0
20090301|2008-10-31 03:30,31,34.86,34.86,34.64,34.64,0
20090301|2008-10-31 04:00,31,34.56,34.56,34.5,34.5,0
20090301|2008-10-31 04:30,31,34.46,34.46,34.41,34.42,0
20090301|2008-10-31 05:00,31,34.34,34.34,34.34,34.34,0
20090301|2008-10-31 09:30,31,34.64,35.03,34.61,34.95,0
20090301|2008-10-31 10:00,31,34.98,35.01,34.92,34.92,0
20090301|2008-10-31 10:30,31,34.97,34.97,34.78,34.83,0
20090301|2008-10-31 11:00,31,34.83,34.99,34.6,34.68,0
20090301|2008-10-31 11:30,31,34.57,34.63,34.48,34.52,0
20090301|2008-10-31 12:00,31,34.65,34.65,34.5,34.5,0
20090301|2008-10-31 12:30,31,34.49,34.74,34.49,34.66,0
20090301|2008-10-31 13:00,31,34.67,35.25,34.6,34.72,0
20090301|2008-10-31 13:30,31,34.56,34.56,34.56,34.56,0
20090301|2008-11-02 18:00,3,34.81,35,34.62,35,5
20090301|2008-11-02 18:30,3,35.04,35.07,35.04,35.06,5
20090301|2008-11-02 19:30,3,35.57,35.57,35.57,35.57,1
20090301|2008-11-02 20:00,3,36,36,36,36,1
20090301|2008-11-02 21:00,3,36.25,36.3,36.21,36.21,3
20090301|2008-11-02 22:00,3,36.28,36.47,36.2,36.47,5
20090301|2008-11-02 22:30,3,36.47,36.47,36.47,36.47,1
20090301|2008-11-02 23:00,3,36.31,36.31,36.22,36.22,2
20090301|2008-11-03 00:00,3,36.46,36.46,36.36,36.36,5
20090301|2008-11-03 00:30,3,36.36,36.36,36.36,36.36,2
20090301|2008-11-03 01:00,3,36.46,36.55,36.46,36.55,5
20090301|2008-11-03 02:00,3,36.22,36.23,36.2,36.2,8
20090301|2008-11-03 02:30,3,36.22,36.22,35.91,35.91,2
20090301|2008-11-03 03:00,3,36.05,36.05,35.93,35.97,6
20090301|2008-11-03 09:30,3,35.5,36.6,35.3,36.35,353
20090301|2008-11-03 10:00,3,36.21,36.34,35.86,35.95,148
20090301|2008-11-03 10:30,3,35.89,36,35.8,35.94,43
20090301|2008-11-03 11:00,3,35.71,35.93,35.64,35.79,54
20090301|2008-11-03 11:30,3,35.8,35.8,35.28,35.31,42
20090301|2008-11-03 12:00,3,35.25,35.48,35.25,35.28,30
20090301|2008-11-03 12:30,3,35.34,35.38,35.25,35.28,76
20090301|2008-11-03 13:00,3,35.45,35.85,35.45,35.85,43
20090301|2008-11-03 18:30,4,35.76,35.76,35.76,35.76,1
20090301|2008-11-03 19:30,4,35.71,35.71,35.71,35.71,1
20090301|2008-11-04 02:30,4,35.23,35.25,35.09,35.14,5
20090301|2008-11-04 03:00,4,35.14,35.19,35.12,35.12,37
20090301|2008-11-04 03:30,4,35.18,35.18,35.12,35.17,69
20090301|2008-11-04 04:00,4,35.36,35.44,35.27,35.42,51
20090301|2008-11-04 04:30,4,35.43,35.46,35.4,35.4,42
20090301|2008-11-04 05:00,4,35.48,35.48,35.48,35.48,14
20090301|2008-11-04 05:30,4,35.55,35.7,35.55,35.7,25
20090301|2008-11-04 09:30,4,36.72,37.45,36.72,37.31,1016
20090301|2008-11-04 10:00,4,37.37,37.83,37.36,37.6,253
20090301|2008-11-04 10:30,4,37.48,37.6,37.21,37.6,113
20090301|2008-11-04 11:00,4,37.57,38.04,37.55,37.86,160
20090301|2008-11-04 11:30,4,37.81,37.81,37.36,37.5,59
20090301|2008-11-04 12:00,4,37.55,37.55,37.3,37.54,22
20090301|2008-11-04 12:30,4,37.5,37.8,37.31,37.46,71
20090301|2008-11-04 13:00,4,37.4,37.56,36.97,37.05,146
20090301|2008-11-04 19:30,5,36.64,36.64,36.46,36.47,15
20090301|2008-11-04 20:00,5,36.41,36.63,36.41,36.6,17
20090301|2008-11-04 20:30,5,36.63,36.63,36.63,36.63,5
20090301|2008-11-04 22:30,5,36.52,36.52,36.38,36.38,8
20090301|2008-11-04 23:00,5,36.33,36.33,36.33,36.33,2
20090301|2008-11-04 23:30,5,36.52,36.52,36.52,36.52,1
20090301|2008-11-05 00:00,5,36.6,36.6,36.6,36.6,1
20090301|2008-11-05 05:30,5,37.17,37.17,37.08,37.08,3
20090301|2008-11-05 09:30,5,36.87,37.23,35.93,36.01,413
20090301|2008-11-05 10:00,5,36.04,36.22,35.3,35.58,443
20090301|2008-11-05 10:30,5,35.59,35.7,35.32,35.63,366
20090301|2008-11-05 11:00,5,35.69,35.72,35.45,35.5,112
20090301|2008-11-05 11:30,5,35.5,35.75,35.27,35.72,162
20090301|2008-11-05 12:00,5,35.7,35.75,35.48,35.48,32
20090301|2008-11-05 12:30,5,35.54,35.6,35.43,35.46,45
20090301|2008-11-05 13:00,5,35.55,35.58,35,35,355
20090301|2008-11-05 18:00,6,34.93,34.93,34.5,34.52,68
20090301|2008-11-05 19:30,6,34.9,35.1,34.9,35.1,15
20090301|2008-11-05 20:00,6,35.19,35.19,35.19,35.19,5
20090301|2008-11-05 20:30,6,35,35.05,35,35.05,5
20090301|2008-11-05 21:00,6,35.13,35.16,35.13,35.16,11
20090301|2008-11-06 00:30,6,35.16,35.16,35.1,35.1,13
20090301|2008-11-06 01:00,6,35.11,35.2,35.11,35.2,6
20090301|2008-11-06 01:30,6,35.2,35.2,35.2,35.2,1
20090301|2008-11-06 02:00,6,35.18,35.18,35.06,35.1,13
20090301|2008-11-06 02:30,6,35.02,35.19,35.02,35.19,6
20090301|2008-11-06 03:30,6,35.19,35.19,35.15,35.15,7
20090301|2008-11-06 04:00,6,35.15,35.19,35.12,35.19,91
20090301|2008-11-06 04:30,6,35.28,35.37,35.28,35.37,8
20090301|2008-11-06 09:30,6,34.98,34.98,34.12,34.63,844
20090301|2008-11-06 10:00,6,34.67,34.67,34.11,34.23,304
20090301|2008-11-06 10:30,6,34.23,34.68,34.23,34.62,166
20090301|2008-11-06 11:00,6,34.58,34.79,34.49,34.71,62
20090301|2008-11-06 11:30,6,34.62,34.91,34.6,34.82,85
20090301|2008-11-06 12:00,6,34.83,34.9,34.56,34.85,271
20090301|2008-11-06 12:30,6,34.85,35.16,34.69,35.16,145
20090301|2008-11-06 13:00,6,35.17,35.4,35.15,35.24,103
20090301|2008-11-06 18:00,7,35.19,35.19,35.19,35.19,1
20090301|2008-11-06 19:30,7,35.02,35.1,35.02,35.07,3
20090301|2008-11-06 20:00,7,35.36,35.36,35.36,35.36,1
20090301|2008-11-06 20:30,7,35.4,35.43,35.29,35.29,11
20090301|2008-11-06 23:30,7,35.63,35.63,35.63,35.63,1
20090301|2008-11-07 00:00,7,35.58,35.58,35.58,35.58,1
20090301|2008-11-07 03:00,7,35.12,35.12,35.12,35.12,5
20090301|2008-11-07 03:30,7,35.35,35.35,35.35,35.35,22
20090301|2008-11-07 04:00,7,35.35,35.35,35.35,35.35,50
20090301|2008-11-07 05:30,7,35.47,35.47,35.47,35.47,2
20090301|2008-11-07 09:30,7,35.47,35.68,34.89,34.89,251
20090301|2008-11-07 10:00,7,34.94,34.99,34.69,34.71,66
20090301|2008-11-07 10:30,7,34.71,35.12,34.69,35.11,101
20090301|2008-11-07 11:00,7,35.1,35.22,35,35.15,144
20090301|2008-11-07 11:30,7,35.16,35.18,35.01,35.04,10
20090301|2008-11-07 12:00,7,34.95,34.95,34.86,34.91,43
20090301|2008-11-07 12:30,7,34.97,34.97,34.84,34.89,49
20090301|2008-11-07 13:00,7,34.79,34.95,34.77,34.95,148
20090301|2008-11-09 18:00,10,35.33,36.38,35.33,36.38,10
20090301|2008-11-09 18:30,10,36.33,36.33,36.09,36.09,5
20090301|2008-11-09 20:00,10,36.07,36.07,36.07,36.07,2
20090301|2008-11-09 20:30,10,36.09,36.09,35.93,35.93,7
20090301|2008-11-09 21:30,10,35.94,35.94,35.94,35.94,3
20090301|2008-11-09 22:00,10,35.9,35.9,35.9,35.9,1
20090301|2008-11-10 00:30,10,36.24,36.24,36.24,36.24,3
20090301|2008-11-10 02:30,10,35.79,35.79,35.76,35.76,3
20090301|2008-11-10 03:00,10,35.72,35.72,35.72,35.72,5
20090301|2008-11-10 03:30,10,35.85,35.9,35.8,35.8,10
20090301|2008-11-10 04:00,10,35.76,35.76,35.76,35.76,2
20090301|2008-11-10 05:00,10,36.11,36.11,36.11,36.11,2
20090301|2008-11-10 05:30,10,36.16,36.23,35.93,35.93,4
20090301|2008-11-10 09:30,10,35.75,35.88,35.02,35.02,537
20090301|2008-11-10 10:00,10,35.02,35.26,34.77,35.19,151
20090301|2008-11-10 10:30,10,35.16,35.19,34.95,35.1,153
20090301|2008-11-10 11:00,10,35.1,35.25,35.1,35.15,90
20090301|2008-11-10 11:30,10,35.21,35.22,34.9,35.05,572
20090301|2008-11-10 12:00,10,35.04,35.06,35,35.03,108
20090301|2008-11-10 12:30,10,35.27,36.13,35.25,36.09,352
20090301|2008-11-10 13:00,10,36.1,36.43,36.06,36.35,107
20090301|2008-11-10 18:00,11,35.8,35.8,35.75,35.75,2
20090301|2008-11-10 18:30,11,35.92,35.92,35.79,35.79,2
20090301|2008-11-10 19:30,11,35.59,35.59,35.59,35.59,1
20090301|2008-11-10 23:30,11,35.28,35.28,35.28,35.28,1
20090301|2008-11-11 01:30,11,35.15,35.15,35.15,35.15,1
20090301|2008-11-11 02:30,11,35.26,35.26,35.26,35.26,2
20090301|2008-11-11 04:30,11,35.15,35.15,35.15,35.15,1
20090301|2008-11-11 05:30,11,35,35.05,35,35.05,77
20090301|2008-11-11 09:30,11,35.02,35.02,34.09,34.11,742
20090301|2008-11-11 10:00,11,34.1,34.1,33.85,33.99,321
20090301|2008-11-11 10:30,11,33.98,34.27,33.93,34.2,177
20090301|2008-11-11 11:00,11,34.13,34.19,34.12,34.19,55
20090301|2008-11-11 11:30,11,34.15,34.21,34.15,34.21,8
20090301|2008-11-11 12:00,11,34.29,34.59,34.28,34.39,47
20090301|2008-11-11 12:30,11,34.41,34.9,34.36,34.85,130
20090301|2008-11-11 13:00,11,34.93,34.94,34.66,34.69,79
20090301|2008-11-11 18:30,12,34.21,34.21,34.17,34.17,13
20090301|2008-11-11 19:00,12,34.25,34.56,34.25,34.4,6
20090301|2008-11-11 19:30,12,34.4,34.5,34.4,34.5,9
20090301|2008-11-11 20:00,12,34.58,34.58,34.54,34.54,6
20090301|2008-11-11 20:30,12,34.49,34.6,34.49,34.6,7
20090301|2008-11-11 22:00,12,34.45,34.45,34.45,34.45,1
20090301|2008-11-11 22:30,12,34.3,34.4,34.3,34.4,10
20090301|2008-11-11 23:00,12,34.4,34.84,34.4,34.84,39
20090301|2008-11-12 00:00,12,34.5,34.55,34.5,34.55,3
20090301|2008-11-12 00:30,12,34.55,34.6,34.55,34.6,3
20090301|2008-11-12 01:00,12,34.65,34.75,34.65,34.75,7
20090301|2008-11-12 01:30,12,34.75,34.75,34.75,34.75,5
20090301|2008-11-12 09:30,12,34.05,34.05,33.11,33.29,1131
20090301|2008-11-12 10:00,12,33.3,33.45,33.12,33.44,416
20090301|2008-11-12 10:30,12,33.52,33.52,33.39,33.45,400
20090301|2008-11-12 11:00,12,33.47,33.57,33.45,33.55,177
20090301|2008-11-12 11:30,12,33.59,34.06,33.59,33.81,259
20090301|2008-11-12 12:00,12,33.94,34,33.64,33.65,285
20090301|2008-11-12 12:30,12,33.59,33.81,33.46,33.48,97
20090301|2008-11-12 13:00,12,33.45,33.49,33.35,33.36,122
20090301|2008-11-12 18:00,13,33,33,33,33,21
20090301|2008-11-12 18:30,13,33.33,33.42,33.33,33.42,3
20090301|2008-11-12 20:00,13,33,33,33,33,3
20090301|2008-11-12 20:30,13,33,33,32.92,32.92,66
20090301|2008-11-12 21:00,13,32.92,32.92,32.85,32.86,7
20090301|2008-11-12 21:30,13,32.98,32.98,32.98,32.98,1
20090301|2008-11-12 22:00,13,32.95,32.95,32.95,32.95,4
20090301|2008-11-12 22:30,13,32.95,32.95,32.95,32.95,1
20090301|2008-11-13 00:00,13,33.14,33.14,33.13,33.13,2
20090301|2008-11-13 00:30,13,33.13,33.37,33.13,33.37,4
20090301|2008-11-13 01:00,13,33.25,33.25,33.25,33.25,5
20090301|2008-11-13 02:00,13,32.93,32.93,32.93,32.93,1
20090301|2008-11-13 02:30,13,32.84,33.07,32.84,32.85,25
20090301|2008-11-13 03:00,13,32.82,32.91,32.82,32.91,2
20090301|2008-11-13 04:00,13,33.03,33.08,33.03,33.08,2
20090301|2008-11-13 04:30,13,33.1,33.1,33.1,33.1,1
20090301|2008-11-13 09:30,13,34.12,34.49,33.6,33.63,268
20090301|2008-11-13 10:00,13,33.73,33.74,33.04,33.18,290
20090301|2008-11-13 10:30,13,33.23,33.42,33.2,33.37,46
20090301|2008-11-13 11:00,13,33.26,33.27,32.85,32.89,115
20090301|2008-11-13 11:30,13,32.87,33.01,32.79,32.79,19
20090301|2008-11-13 12:00,13,32.79,33.1,32.73,33.04,137
20090301|2008-11-13 12:30,13,33.23,33.63,33.23,33.52,138
20090301|2008-11-13 13:00,13,33.59,34.13,33.49,33.69,101
20090301|2008-11-13 18:00,14,34.1,34.29,34,34.11,9
20090301|2008-11-13 18:30,14,34.08,34.12,34.08,34.12,10
20090301|2008-11-13 19:30,14,33.95,34,33.9,34,12
20090301|2008-11-13 21:00,14,33.96,33.96,33.96,33.96,1
20090301|2008-11-13 23:30,14,33.84,33.84,33.84,33.84,2
20090301|2008-11-14 00:00,14,33.8,33.8,33.6,33.6,2
20090301|2008-11-14 00:30,14,33.57,33.57,33.57,33.57,2
20090301|2008-11-14 01:00,14,33.55,33.55,33.53,33.53,10
20090301|2008-11-14 02:00,14,33.64,33.64,33.62,33.62,2
20090301|2008-11-14 02:30,14,33.62,33.62,33.62,33.62,16
20090301|2008-11-14 03:00,14,33.72,33.77,33.72,33.77,4
20090301|2008-11-14 03:30,14,33.69,33.69,33.69,33.69,10
20090301|2008-11-14 04:00,14,33.57,33.57,33.54,33.57,3
20090301|2008-11-14 04:30,14,33.59,33.59,33.59,33.59,3
20090301|2008-11-14 05:00,14,33.64,33.64,33.55,33.55,2
20090301|2008-11-14 05:30,14,33.69,33.69,33.6,33.6,2
20090301|2008-11-14 09:30,14,33.47,33.48,32.8,33.08,133
20090301|2008-11-14 10:00,14,33.17,33.29,32.97,32.97,94
20090301|2008-11-14 10:30,14,32.96,33.1,32.87,33.09,72
20090301|2008-11-14 11:00,14,33.1,33.1,32.86,32.91,152
20090301|2008-11-14 11:30,14,32.9,33.1,32.86,33.05,401
20090301|2008-11-14 12:00,14,32.94,33.17,32.92,33.11,25
20090301|2008-11-14 12:30,14,33.17,33.18,32.93,33.18,138
20090301|2008-11-14 13:00,14,33.02,33.46,33.02,33.34,192
20090301|2008-11-16 18:00,17,32.91,33.21,32.91,33.01,7
20090301|2008-11-16 18:30,17,33.4,33.51,33.03,33.03,12
20090301|2008-11-16 19:00,17,33.11,33.26,33.11,33.26,11
20090301|2008-11-16 19:30,17,33.4,33.51,33.4,33.5,3
20090301|2008-11-16 20:00,17,33.43,33.43,33.43,33.43,2
20090301|2008-11-16 20:30,17,33.45,33.45,33.45,33.45,1
20090301|2008-11-16 21:00,17,33.45,33.45,33.37,33.37,3
20090301|2008-11-16 22:30,17,33.54,33.54,33.54,33.54,1
20090301|2008-11-17 02:30,17,33.17,33.17,33.17,33.17,3
20090301|2008-11-17 03:00,17,33.27,33.27,33.27,33.27,11
20090301|2008-11-17 04:00,17,32.95,32.96,32.95,32.96,11
20090301|2008-11-17 04:30,17,32.95,32.95,32.94,32.94,25
20090301|2008-11-17 05:30,17,32.75,32.8,32.75,32.8,3
20090301|2008-11-17 09:30,17,33.29,33.86,33.12,33.51,412
20090301|2008-11-17 10:00,17,33.58,33.74,33.26,33.26,181
20090301|2008-11-17 10:30,17,33.25,33.56,33.11,33.53,168
20090301|2008-11-17 11:00,17,33.55,33.61,33.42,33.54,134
20090301|2008-11-17 11:30,17,33.52,33.59,33.45,33.55,99
20090301|2008-11-17 12:00,17,33.41,33.41,33.3,33.3,54
20090301|2008-11-17 12:30,17,33.29,33.34,32.97,33.15,137
20090301|2008-11-17 13:00,17,33.12,33.13,32.95,33.08,91
20090301|2008-11-17 18:00,18,32.93,32.98,32.93,32.94,4
20090301|2008-11-17 19:30,18,33.26,33.28,33.21,33.21,13
20090301|2008-11-17 20:30,18,33.15,33.17,33.15,33.17,6
20090301|2008-11-17 21:00,18,33.08,33.08,33,33,6
20090301|2008-11-17 21:30,18,33.01,33.01,33,33,18
20090301|2008-11-17 22:00,18,33,33,33,33,1
20090301|2008-11-17 22:30,18,33,33,33,33,8
20090301|2008-11-17 23:00,18,33,33.02,33,33.02,23
20090301|2008-11-17 23:30,18,33.03,33.04,33.02,33.04,12
20090301|2008-11-18 00:00,18,33,33,32.96,32.96,11
20090301|2008-11-18 01:30,18,32.93,33.01,32.93,33.01,18
20090301|2008-11-18 03:30,18,32.92,32.92,32.85,32.85,97
20090301|2008-11-18 04:00,18,32.85,32.85,32.73,32.8,146
20090301|2008-11-18 04:30,18,32.87,32.87,32.87,32.87,4
20090301|2008-11-18 05:30,18,32.8,32.8,32.8,32.8,1
20090301|2008-11-18 09:30,18,32.92,33.05,32.57,32.59,612
20090301|2008-11-18 10:00,18,32.65,32.8,32.63,32.77,1068
20090301|2008-11-18 10:30,18,32.95,33.27,32.93,33.17,104
20090301|2008-11-18 11:00,18,33.19,33.28,33.1,33.11,174
20090301|2008-11-18 11:30,18,33.07,33.1,32.9,32.99,52
20090301|2008-11-18 12:00,18,32.95,32.97,32.78,32.9,102
20090301|2008-11-18 12:30,18,32.93,33.1,32.87,33.1,47
20090301|2008-11-18 13:00,18,33.13,33.14,32.99,33.06,51
20090301|2008-11-18 18:30,19,33.2,33.2,33.2,33.2,1
20090301|2008-11-18 20:30,19,33.13,33.13,33.13,33.13,1
20090301|2008-11-18 23:00,19,33.09,33.09,33.09,33.09,1
20090301|2008-11-19 01:30,19,33.37,33.37,33.1,33.1,25
20090301|2008-11-19 02:30,19,33.05,33.05,33.05,33.05,1
20090301|2008-11-19 04:30,19,33.12,33.13,33.12,33.12,14
20090301|2008-11-19 09:30,19,33.4,33.61,33.13,33.14,266
20090301|2008-11-19 10:00,19,33.14,33.19,32.8,32.97,164
20090301|2008-11-19 10:30,19,32.98,33.08,32.93,33.08,20
20090301|2008-11-19 11:00,19,33.06,33.06,32.89,32.94,713
20090301|2008-11-19 11:30,19,32.95,32.99,32.89,32.89,58
20090301|2008-11-19 12:00,19,32.98,33.1,32.92,32.92,46
20090301|2008-11-19 12:30,19,32.75,32.87,32.68,32.82,137
20090301|2008-11-19 13:00,19,32.83,32.85,32.61,32.81,93
20090301|2008-11-19 18:00,20,32.7,32.7,32.01,32.18,41
20090301|2008-11-19 22:30,20,32.15,32.15,32.15,32.15,1
20090301|2008-11-19 23:00,20,32.34,32.34,32.34,32.34,3
20090301|2008-11-20 00:00,20,32.34,32.34,32.34,32.34,4
20090301|2008-11-20 00:30,20,32.34,32.34,32.34,32.34,5
20090301|2008-11-20 02:00,20,32.04,32.04,32.04,32.04,1
20090301|2008-11-20 04:00,20,32.06,32.06,32,32,6
20090301|2008-11-20 04:30,20,32,32,32,32,15
20090301|2008-11-20 05:30,20,32.1,32.1,32.03,32.03,149
20090301|2008-11-20 09:30,20,32,32,30.94,31.46,1228
20090301|2008-11-20 10:00,20,31.45,31.68,31.39,31.45,673
20090301|2008-11-20 10:30,20,31.44,31.61,31.37,31.48,218
20090301|2008-11-20 11:00,20,31.46,31.55,31.26,31.55,351
20090301|2008-11-20 11:30,20,31.55,31.73,31.5,31.54,314
20090301|2008-11-20 12:00,20,31.51,31.58,31.46,31.56,111
20090301|2008-11-20 12:30,20,31.57,31.57,31.32,31.41,58
20090301|2008-11-20 13:00,20,31.44,31.5,31.29,31.4,195
20090301|2008-11-20 18:00,21,30.88,31,30.69,30.81,34
20090301|2008-11-20 18:30,21,30.86,30.86,30.86,30.86,1
20090301|2008-11-20 19:30,21,31,31,31,31,2
20090301|2008-11-20 20:30,21,31,31,31,31,2
20090301|2008-11-21 00:00,21,31.41,31.5,31.41,31.5,6
20090301|2008-11-21 00:30,21,31.6,31.6,31.39,31.39,2
20090301|2008-11-21 03:30,21,31.44,31.44,31.44,31.44,1
20090301|2008-11-21 05:00,21,31.49,31.56,31.49,31.49,14
20090301|2008-11-21 05:30,21,31.53,31.53,31.53,31.53,24
20090301|2008-11-21 09:30,21,31.5,31.54,31.1,31.36,774
20090301|2008-11-21 10:00,21,31.33,31.38,31.16,31.24,764
20090301|2008-11-21 10:30,21,31.25,31.38,31.23,31.3,286
20090301|2008-11-21 11:00,21,31.33,31.54,31.33,31.5,117
20090301|2008-11-21 11:30,21,31.5,31.7,31.5,31.67,512
20090301|2008-11-21 12:00,21,31.6,31.62,31.35,31.35,414
20090301|2008-11-21 12:30,21,31.35,31.56,31.28,31.51,412
20090301|2008-11-21 13:00,21,31.51,31.6,31.43,31.43,390
20090301|2008-11-23 18:00,24,31.66,31.66,31.66,31.66,4
20090301|2008-11-23 19:00,24,31.59,31.64,31.59,31.64,2
20090301|2008-11-23 20:00,24,31.66,31.66,31.66,31.66,1
20090301|2008-11-23 20:30,24,31.66,31.66,31.65,31.65,2
20090301|2008-11-24 02:00,24,31.58,31.58,31.58,31.58,1
20090301|2008-11-24 02:30,24,31.47,31.64,31.47,31.64,6
20090301|2008-11-24 03:00,24,31.54,31.54,31.52,31.52,161
20090301|2008-11-24 03:30,24,31.56,31.56,31.54,31.55,18
20090301|2008-11-24 04:00,24,31.59,31.63,31.53,31.63,13
20090301|2008-11-24 04:30,24,31.63,31.64,31.57,31.64,21
20090301|2008-11-24 05:00,24,31.76,31.85,31.76,31.85,3
20090301|2008-11-24 05:30,24,31.97,32.35,31.97,32.35,31
20090301|2008-11-24 09:30,24,32.3,33.02,32.3,32.94,872
20090301|2008-11-24 10:00,24,32.98,33.28,32.68,33.24,542
20090301|2008-11-24 10:30,24,33.2,33.92,33.1,33.74,363
20090301|2008-11-24 11:00,24,33.74,33.79,33.47,33.47,414
20090301|2008-11-24 11:30,24,33.47,33.82,33.47,33.75,352
20090301|2008-11-24 12:00,24,33.73,33.86,33.72,33.75,416
20090301|2008-11-24 12:30,24,33.72,33.8,33.61,33.77,252
20090301|2008-11-24 13:00,24,33.8,33.81,33.54,33.61,507
20090301|2008-11-24 18:00,25,33.51,33.51,33.21,33.21,4
20090301|2008-11-24 18:30,25,33.21,33.21,33.21,33.21,1
20090301|2008-11-24 19:00,25,33.13,33.21,33.11,33.18,9
20090301|2008-11-24 19:30,25,33.21,33.36,33.21,33.21,111
20090301|2008-11-24 20:00,25,33.21,33.21,33.21,33.21,1
20090301|2008-11-24 20:30,25,33.21,33.25,33.21,33.25,94
20090301|2008-11-24 21:00,25,33.25,33.25,33.25,33.25,6
20090301|2008-11-24 21:30,25,33.25,33.25,33.07,33.07,14
20090301|2008-11-24 22:00,25,33.19,33.19,33.18,33.19,38
20090301|2008-11-24 22:30,25,33.23,33.26,33.19,33.19,5
20090301|2008-11-24 23:00,25,33.25,33.25,33.25,33.25,1
20090301|2008-11-24 23:30,25,33.19,33.21,33.12,33.21,16
20090301|2008-11-25 00:00,25,33.25,33.25,33.25,33.25,2
20090301|2008-11-25 00:30,25,33.25,33.25,33.25,33.25,2
20090301|2008-11-25 01:00,25,33.25,33.25,33.25,33.25,2
20090301|2008-11-25 01:30,25,33.2,33.2,33.2,33.2,4
20090301|2008-11-25 02:00,25,33.2,33.2,33.2,33.2,46
20090301|2008-11-25 02:30,25,33.28,33.28,33.22,33.22,22
20090301|2008-11-25 03:00,25,33.1,33.1,33.1,33.1,41
20090301|2008-11-25 03:30,25,33.1,33.1,33.01,33.01,65
20090301|2008-11-25 04:00,25,33.01,33.01,32.97,32.98,11
20090301|2008-11-25 04:30,25,32.98,33.01,32.98,33.01,41
20090301|2008-11-25 05:00,25,33.01,33.01,33.01,33.01,3
20090301|2008-11-25 05:30,25,33.07,33.07,33.07,33.07,6
20090301|2008-11-25 09:30,25,33.06,33.11,32.54,32.57,1312
20090301|2008-11-25 10:00,25,32.56,32.94,32.53,32.8,403
20090301|2008-11-25 10:30,25,32.77,32.95,32.76,32.94,96
20090301|2008-11-25 11:00,25,32.95,33.06,32.89,33,98
20090301|2008-11-25 11:30,25,32.92,33.11,32.92,32.99,130
20090301|2008-11-25 12:00,25,33.01,33.32,32.98,33.17,366
20090301|2008-11-25 12:30,25,33.2,33.34,33.11,33.13,97
20090301|2008-11-25 13:00,25,33.13,33.17,33.03,33.05,195
20090301|2008-11-25 18:00,26,33.07,33.07,32.98,32.99,3
20090301|2008-11-25 19:30,26,33.01,33.06,33.01,33.06,2
20090301|2008-11-25 20:30,26,33.01,33.01,33.01,33.01,1
20090301|2008-11-25 21:00,26,33,33,32.8,32.8,38
20090301|2008-11-25 21:30,26,32.92,32.92,32.92,32.92,1
20090301|2008-11-25 22:00,26,32.92,32.92,32.92,32.92,1
20090301|2008-11-25 23:00,26,32.92,32.92,32.92,32.92,1
20090301|2008-11-26 00:30,26,33.21,33.4,33.21,33.29,112
20090301|2008-11-26 01:30,26,33.3,33.3,33.08,33.08,107
20090301|2008-11-26 02:00,26,33.12,33.12,33.03,33.1,55
20090301|2008-11-26 02:30,26,32.78,32.78,32.67,32.72,131
20090301|2008-11-26 03:00,26,32.82,32.95,32.78,32.95,102
20090301|2008-11-26 03:30,26,33.04,33.04,33.04,33.04,1
20090301|2008-11-26 04:00,26,33,33.37,33,33.33,28
20090301|2008-11-26 04:30,26,33.27,33.27,33.18,33.22,9
20090301|2008-11-26 05:00,26,33.35,33.42,33.24,33.25,41
20090301|2008-11-26 05:30,26,33.33,33.33,33.29,33.29,3
20090301|2008-11-26 09:30,26,33.5,33.75,33.2,33.44,730
20090301|2008-11-26 10:00,26,33.37,33.63,33.32,33.44,554
20090301|2008-11-26 10:30,26,33.44,33.55,33.32,33.39,363
20090301|2008-11-26 11:00,26,33.4,33.51,33.27,33.51,193
20090301|2008-11-26 11:30,26,33.52,33.69,33.49,33.56,97
20090301|2008-11-26 12:00,26,33.62,33.64,33.58,33.62,31
20090301|2008-11-26 12:30,26,33.58,33.64,33.45,33.54,109
20090301|2008-11-26 13:00,26,33.53,33.65,33.44,33.47,598
20090301|2008-11-27 18:00,28,33.5,33.51,33.5,33.51,36
20090301|2008-11-27 18:30,28,33.51,33.54,33.51,33.54,4
20090301|2008-11-27 19:00,28,33.5,33.5,33.48,33.5,42
20090301|2008-11-27 19:30,28,33.5,33.5,33.5,33.5,20
20090301|2008-11-27 20:00,28,33.5,33.5,33.5,33.5,16
20090301|2008-11-27 22:00,28,33.3,33.3,33.28,33.28,3
20090301|2008-11-27 22:30,28,33.28,33.28,33.28,33.28,1
20090301|2008-11-27 23:00,28,33.28,33.28,33.28,33.28,1
20090301|2008-11-27 23:30,28,33.28,33.3,33.28,33.3,25
20090301|2008-11-28 00:00,28,33.23,33.23,33.23,33.23,3
20090301|2008-11-28 00:30,28,33.25,33.27,33.25,33.27,26
20090301|2008-11-28 01:00,28,33.65,33.7,33.65,33.7,22
20090301|2008-11-28 01:30,28,33.7,33.7,33.7,33.7,10
20090301|2008-11-28 02:00,28,33.66,33.66,33.6,33.6,52
20090301|2008-11-28 02:30,28,33.62,33.62,33.6,33.6,14
20090301|2008-11-28 03:00,28,33.54,33.54,33.54,33.54,1
20090301|2008-11-28 04:00,28,33.3,33.3,33.3,33.3,2
20090301|2008-11-28 05:30,28,33.29,33.29,33.25,33.25,27
20090301|2008-11-28 09:30,28,32.82,33.04,32.75,32.87,478
20090301|2008-11-28 10:00,28,32.88,32.97,32.81,32.81,172
20090301|2008-11-28 10:30,28,32.81,32.85,32.75,32.85,183
20090301|2008-11-28 11:00,28,32.85,32.97,32.84,32.88,134
20090301|2008-11-28 11:30,28,32.91,33.21,32.91,33.21,713
20090301|2008-11-30 18:00,1,33.3,33.3,33.28,33.28,5
20090301|2008-11-30 18:30,1,33.17,33.23,33.16,33.23,16
20090301|2008-11-30 19:00,1,33.07,33.07,33.03,33.03,3
20090301|2008-11-30 19:30,1,33.15,33.15,33.15,33.15,1
20090301|2008-11-30 23:30,1,33.08,33.08,33.08,33.08,1
20090301|2008-12-01 02:00,1,33.01,33.04,33.01,33.04,3
20090301|2008-12-01 02:30,1,33,33,33,33,2
20090301|2008-12-01 03:30,1,32.95,32.95,32.95,32.95,1
20090301|2008-12-01 04:30,1,32.9,32.9,32.9,32.9,6
20090301|2008-12-01 05:00,1,32.9,32.97,32.83,32.97,11
20090301|2008-12-01 05:30,1,32.94,32.94,32.92,32.92,8
20090301|2008-12-01 09:30,1,32.6,32.6,31.83,31.88,1203
20090301|2008-12-01 10:00,1,31.88,31.88,31.51,31.52,182
20090301|2008-12-01 10:30,1,31.56,31.8,31.54,31.66,263
20090301|2008-12-01 11:00,1,31.71,31.88,31.68,31.84,137
20090301|2008-12-01 11:30,1,31.82,31.83,31.76,31.77,80
20090301|2008-12-01 12:00,1,31.78,31.85,31.75,31.76,78
20090301|2008-12-01 12:30,1,31.82,31.84,31.71,31.82,61
20090301|2008-12-01 13:00,1,31.82,31.82,31.7,31.76,213
20090301|2008-12-01 18:00,2,31.57,31.57,31.57,31.57,37
20090301|2008-12-01 18:30,2,31.6,31.65,31.6,31.65,16
20090301|2008-12-01 19:00,2,31.6,31.67,31.56,31.67,46
20090301|2008-12-01 19:30,2,31.83,31.83,31.83,31.83,1
20090301|2008-12-01 20:00,2,32,32,31.98,31.98,38
20090301|2008-12-01 20:30,2,31.92,31.92,31.92,31.92,1
20090301|2008-12-01 21:00,2,32.02,32.02,32.02,32.02,1
20090301|2008-12-01 21:30,2,32.02,32.02,32.01,32.01,18
20090301|2008-12-01 22:00,2,32.02,32.02,32.02,32.02,8
20090301|2008-12-01 23:30,2,31.83,31.83,31.77,31.77,13
20090301|2008-12-02 00:30,2,31.75,31.75,31.75,31.75,1
20090301|2008-12-02 01:00,2,31.75,31.98,31.75,31.98,110
20090301|2008-12-02 01:30,2,31.78,31.78,31.74,31.78,26
20090301|2008-12-02 02:00,2,31.68,32.25,31.68,32,544
20090301|2008-12-02 02:30,2,32,32.39,32,32.2,108
20090301|2008-12-02 03:00,2,32.24,32.3,32.15,32.15,70
20090301|2008-12-02 03:30,2,32.02,32.02,31.82,31.84,29
20090301|2008-12-02 04:00,2,31.84,32.12,31.83,31.83,46
20090301|2008-12-02 04:30,2,32.02,32.02,31.91,31.91,53
20090301|2008-12-02 05:00,2,31.87,31.87,31.87,31.87,2
20090301|2008-12-02 05:30,2,32.05,32.08,32.05,32.06,14
20090301|2008-12-02 09:30,2,32.14,32.36,31.52,31.52,269
20090301|2008-12-02 10:00,2,31.5,31.62,31.36,31.47,303
20090301|2008-12-02 10:30,2,31.5,31.54,31.43,31.54,220
20090301|2008-12-02 11:00,2,31.55,31.63,31.48,31.62,126
20090301|2008-12-02 11:30,2,31.59,31.6,31.54,31.55,56
20090301|2008-12-02 12:00,2,31.61,31.61,31.55,31.57,75
20090301|2008-12-02 12:30,2,31.51,31.51,31.33,31.47,88
20090301|2008-12-02 13:00,2,31.45,31.45,31.22,31.25,340
20090301|2008-12-02 18:00,3,31.2,31.3,31.19,31.2,125
20090301|2008-12-02 18:30,3,31.21,31.21,31.21,31.21,1
20090301|2008-12-02 19:30,3,31.19,31.19,31.19,31.19,1
20090301|2008-12-02 20:00,3,31.27,31.3,31.27,31.27,35
20090301|2008-12-02 20:30,3,31.3,31.37,31.3,31.31,64
20090301|2008-12-02 21:00,3,31.33,31.35,31.31,31.35,9
20090301|2008-12-02 22:00,3,31.35,31.35,31.35,31.35,4
20090301|2008-12-02 22:30,3,31.35,31.35,31.35,31.35,1
20090301|2008-12-02 23:30,3,31.31,31.31,31.31,31.31,5
20090301|2008-12-03 00:00,3,31.32,31.32,31.32,31.32,4
20090301|2008-12-03 00:30,3,31.32,31.32,31.32,31.32,1
20090301|2008-12-03 01:00,3,31.27,31.27,31.27,31.27,5
20090301|2008-12-03 01:30,3,31.4,31.4,31.4,31.4,28
20090301|2008-12-03 02:00,3,31.4,31.4,31.31,31.4,5
20090301|2008-12-03 03:00,3,31.4,31.4,31.31,31.31,38
20090301|2008-12-03 03:30,3,31.24,31.24,31.15,31.15,11
20090301|2008-12-03 04:00,3,31.1,31.1,31.1,31.1,2
20090301|2008-12-03 04:30,3,31.12,31.12,31.12,31.12,1
20090301|2008-12-03 05:30,3,31.16,31.16,31.16,31.16,10
20090301|2008-12-03 09:30,3,30.94,31.43,30.9,31.37,493
20090301|2008-12-03 10:00,3,31.35,31.5,31.31,31.31,823
20090301|2008-12-03 10:30,3,31.33,31.78,31.33,31.62,994
20090301|2008-12-03 11:00,3,31.62,31.66,31.3,31.41,285
20090301|2008-12-03 11:30,3,31.42,31.46,31.29,31.35,212
20090301|2008-12-03 12:00,3,31.37,31.38,31.19,31.24,61
20090301|2008-12-03 12:30,3,31.23,31.32,31.15,31.25,311
20090301|2008-12-03 13:00,3,31.24,31.26,31.07,31.07,206
20090301|2008-12-03 18:00,4,31.05,31.05,30.98,30.99,11
20090301|2008-12-03 18:30,4,31,31.03,30.98,31.03,7
20090301|2008-12-03 19:00,4,31.15,31.15,31.15,31.15,10
20090301|2008-12-03 19:30,4,31.15,31.15,31.15,31.15,40
20090301|2008-12-03 20:30,4,31.07,31.07,31.07,31.07,3
20090301|2008-12-03 21:00,4,31.07,31.07,31,31,7
20090301|2008-12-03 22:00,4,30.96,30.96,30.93,30.93,10
20090301|2008-12-03 22:30,4,30.89,30.89,30.89,30.89,61
20090301|2008-12-03 23:30,4,30.87,30.87,30.87,30.87,4
20090301|2008-12-04 00:00,4,30.86,30.86,30.8,30.8,11
20090301|2008-12-04 01:00,4,30.75,30.78,30.67,30.67,115
20090301|2008-12-04 01:30,4,30.67,30.67,30.67,30.67,3
20090301|2008-12-04 02:00,4,30.65,30.73,30.59,30.59,66
20090301|2008-12-04 02:30,4,30.59,30.64,30.55,30.64,31
20090301|2008-12-04 03:00,4,30.7,30.7,30.69,30.69,60
20090301|2008-12-04 03:30,4,30.66,30.66,30.66,30.66,28
20090301|2008-12-04 04:00,4,30.75,30.75,30.75,30.75,3
20090301|2008-12-04 05:00,4,30.7,30.7,30.64,30.66,5
20090301|2008-12-04 05:30,4,30.65,30.69,30.62,30.62,8
20090301|2008-12-04 09:30,4,30.75,30.77,30.32,30.48,699
20090301|2008-12-04 10:00,4,30.49,30.66,30.3,30.56,831
20090301|2008-12-04 10:30,4,30.52,30.58,30.42,30.48,199
20090301|2008-12-04 11:00,4,30.48,30.48,29.87,29.91,816
20090301|2008-12-04 11:30,4,29.91,29.94,29.72,29.9,567
20090301|2008-12-04 12:00,4,29.9,29.92,29.67,29.92,308
20090301|2008-12-04 12:30,4,29.95,30.05,29.88,29.91,244
20090301|2008-12-04 13:00,4,29.97,29.97,29.7,29.71,166
20090301|2008-12-04 18:00,5,29.82,29.84,29.67,29.68,37
20090301|2008-12-04 18:30,5,29.67,29.67,29.66,29.67,5
20090301|2008-12-04 19:00,5,29.65,29.76,29.64,29.64,14
20090301|2008-12-04 19:30,5,29.63,29.65,29.63,29.65,20
20090301|2008-12-04 20:00,5,29.62,29.62,29.62,29.62,6
20090301|2008-12-04 20:30,5,29.62,29.62,29.56,29.56,20
20090301|2008-12-04 21:30,5,29.56,29.56,29.56,29.56,4
20090301|2008-12-04 22:00,5,29.56,29.56,29.56,29.56,4
20090301|2008-12-04 22:30,5,29.52,29.52,29.52,29.52,1
20090301|2008-12-04 23:00,5,29.52,29.52,29.52,29.52,1
20090301|2008-12-05 00:00,5,29.52,29.52,29.5,29.5,63
20090301|2008-12-05 00:30,5,29.5,29.5,29.5,29.5,7
20090301|2008-12-05 01:00,5,29.5,29.5,29.5,29.5,5
20090301|2008-12-05 01:30,5,29.5,29.73,29.5,29.66,71
20090301|2008-12-05 02:00,5,29.5,29.5,29.5,29.5,1
20090301|2008-12-05 02:30,5,29.54,29.77,29.54,29.77,51
20090301|2008-12-05 03:00,5,29.76,29.77,29.69,29.73,77
20090301|2008-12-05 03:30,5,29.66,29.76,29.66,29.76,33
20090301|2008-12-05 04:00,5,29.72,29.73,29.72,29.73,35
20090301|2008-12-05 04:30,5,29.74,29.86,29.74,29.86,5
20090301|2008-12-05 05:00,5,29.86,29.87,29.86,29.87,38
20090301|2008-12-05 05:30,5,29.86,29.86,29.83,29.86,3
20090301|2008-12-05 09:30,5,29.27,29.27,28.95,29.01,883
20090301|2008-12-05 10:00,5,29.08,29.13,28.87,28.88,494
20090301|2008-12-05 10:30,5,28.9,28.96,28.72,28.9,842
20090301|2008-12-05 11:00,5,28.91,28.96,28.9,28.91,191
20090301|2008-12-05 11:30,5,28.95,28.95,28.56,28.56,1266
20090301|2008-12-05 12:00,5,28.57,28.77,28.52,28.52,335
20090301|2008-12-05 12:30,5,28.58,28.98,28.58,28.88,296
20090301|2008-12-05 13:00,5,28.86,29.02,28.77,28.97,226
20090301|2008-12-07 18:00,8,29.06,29.33,29.06,29.33,45
20090301|2008-12-07 19:00,8,29.24,29.56,29.24,29.49,53
20090301|2008-12-07 19:30,8,29.53,29.62,29.53,29.6,40
20090301|2008-12-07 20:30,8,29.54,29.54,29.54,29.54,1
20090301|2008-12-07 21:30,8,29.5,29.5,29.5,29.5,2
20090301|2008-12-07 22:00,8,29.35,29.48,29.34,29.48,28
20090301|2008-12-07 23:30,8,29.52,29.75,29.52,29.75,78
20090301|2008-12-08 00:00,8,29.7,29.83,29.7,29.83,69
20090301|2008-12-08 00:30,8,29.81,29.88,29.81,29.88,17
20090301|2008-12-08 01:00,8,29.87,30,29.87,30,35
20090301|2008-12-08 01:30,8,29.78,29.78,29.7,29.75,4
20090301|2008-12-08 02:00,8,29.69,29.69,29.66,29.69,11
20090301|2008-12-08 02:30,8,29.75,29.75,29.75,29.75,1
20090301|2008-12-08 03:00,8,29.72,29.89,29.72,29.89,11
20090301|2008-12-08 03:30,8,29.81,29.81,29.81,29.81,3
20090301|2008-12-08 04:00,8,29.75,29.75,29.74,29.74,8
20090301|2008-12-08 04:30,8,29.68,29.74,29.68,29.74,18
20090301|2008-12-08 05:00,8,29.6,29.62,29.51,29.62,36
20090301|2008-12-08 05:30,8,29.59,29.69,29.59,29.69,19
20090301|2008-12-08 09:30,8,29.98,30.43,29.9,30.35,2031
20090301|2008-12-08 10:00,8,30.35,30.43,30.15,30.18,698
20090301|2008-12-08 10:30,8,30.18,30.29,30.16,30.16,601
20090301|2008-12-08 11:00,8,30.16,30.44,30.15,30.4,435
20090301|2008-12-08 11:30,8,30.39,30.42,30.24,30.24,233
20090301|2008-12-08 12:00,8,30.31,30.31,30.22,30.24,411
20090301|2008-12-08 12:30,8,30.2,30.29,30.04,30.29,551
20090301|2008-12-08 13:00,8,30.29,30.38,30.19,30.19,284
20090301|2008-12-08 18:00,9,30.1,30.1,30.1,30.1,1
20090301|2008-12-08 18:30,9,30.05,30.06,30.05,30.06,37
20090301|2008-12-08 19:00,9,29.96,30.02,29.96,30.02,38
20090301|2008-12-08 20:00,9,29.93,29.94,29.93,29.94,15
20090301|2008-12-08 20:30,9,30.04,30.05,30.04,30.04,11
20090301|2008-12-08 21:00,9,30.07,30.07,30.07,30.07,2
20090301|2008-12-08 23:00,9,29.96,29.96,29.96,29.96,1
20090301|2008-12-09 00:00,9,29.95,29.98,29.86,29.98,259
20090301|2008-12-09 00:30,9,29.96,29.96,29.96,29.96,1
20090301|2008-12-09 01:00,9,29.93,29.94,29.93,29.94,5
20090301|2008-12-09 01:30,9,29.92,29.96,29.92,29.96,6
20090301|2008-12-09 02:00,9,29.95,29.95,29.9,29.9,6
20090301|2008-12-09 02:30,9,29.86,29.86,29.86,29.86,4
20090301|2008-12-09 03:00,9,30,30,30,30,8
20090301|2008-12-09 03:30,9,29.98,30.05,29.9,29.96,10
20090301|2008-12-09 04:00,9,30,30,30,30,6
20090301|2008-12-09 04:30,9,30,30,29.97,30,38
20090301|2008-12-09 05:00,9,30.02,30.02,30,30,2
20090301|2008-12-09 05:30,9,29.9,30.03,29.9,30.03,21
20090301|2008-12-09 09:30,9,30.03,30.87,30.03,30.73,1586
20090301|2008-12-09 10:00,9,30.77,30.82,30.18,30.2,663
20090301|2008-12-09 10:30,9,30.19,30.45,30.19,30.4,268
20090301|2008-12-09 11:00,9,30.4,30.9,30.32,30.63,550
20090301|2008-12-09 11:30,9,30.7,30.76,30.65,30.65,517
20090301|2008-12-09 12:00,9,30.62,30.71,30.5,30.54,471
20090301|2008-12-09 12:30,9,30.56,30.67,30.45,30.54,354
20090301|2008-12-09 13:00,9,30.51,30.53,30.2,30.26,209
20090301|2008-12-09 18:00,10,30.2,30.55,30.2,30.43,3
20090301|2008-12-09 18:30,10,30.43,30.5,30.32,30.32,12
20090301|2008-12-09 19:00,10,30.33,30.33,30.24,30.32,11
20090301|2008-12-09 19:30,10,30.39,30.5,30.39,30.5,10
20090301|2008-12-09 20:00,10,30.54,30.57,30.54,30.57,20
20090301|2008-12-09 20:30,10,30.58,30.62,30.58,30.58,60
20090301|2008-12-09 21:00,10,30.58,30.58,30.58,30.58,48
20090301|2008-12-09 21:30,10,30.52,30.52,30.5,30.5,8
20090301|2008-12-09 22:00,10,30.5,30.5,30.5,30.5,28
20090301|2008-12-09 22:30,10,30.48,30.48,30.48,30.48,1
20090301|2008-12-09 23:00,10,30.52,30.52,30.52,30.52,1
20090301|2008-12-09 23:30,10,30.53,30.57,30.53,30.53,4
20090301|2008-12-10 00:00,10,30.53,30.53,30.53,30.53,1
20090301|2008-12-10 00:30,10,30.64,30.65,30.57,30.57,9
20090301|2008-12-10 01:00,10,30.62,30.65,30.61,30.61,8
20090301|2008-12-10 02:00,10,30.54,30.54,30.54,30.54,2
20090301|2008-12-10 03:00,10,30.68,31,30.68,30.9,81
20090301|2008-12-10 03:30,10,30.92,30.92,30.82,30.82,2
20090301|2008-12-10 04:00,10,30.85,30.89,30.69,30.89,27
20090301|2008-12-10 05:00,10,30.77,30.87,30.77,30.77,12
20090301|2008-12-10 05:30,10,30.99,31,30.98,30.98,5
20090301|2008-12-10 09:30,10,31.14,31.3,30.65,30.8,1603
20090301|2008-12-10 10:00,10,30.81,30.85,30.62,30.7,330
20090301|2008-12-10 10:30,10,30.75,31.1,30.75,30.97,245
20090301|2008-12-10 11:00,10,30.98,31.57,30.9,31.51,3448
20090301|2008-12-10 11:30,10,31.49,31.7,31.46,31.48,736
20090301|2008-12-10 12:00,10,31.41,31.43,31.21,31.27,488
20090301|2008-12-10 12:30,10,31.28,31.36,30.91,30.93,650
20090301|2008-12-10 13:00,10,30.93,31.27,30.8,31.18,428
20090301|2008-12-10 18:00,11,31.23,31.23,31,31,2
20090301|2008-12-10 18:30,11,31.04,31.04,31.04,31.04,2
20090301|2008-12-10 19:00,11,31.18,31.18,31.1,31.12,3
20090301|2008-12-10 19:30,11,31.14,31.18,31.14,31.18,3
20090301|2008-12-10 20:00,11,31.25,31.25,31.25,31.25,2
20090301|2008-12-10 20:30,11,31.22,31.22,31.22,31.22,2
20090301|2008-12-10 21:00,11,31.17,31.17,31.17,31.17,1
20090301|2008-12-10 21:30,11,31.21,31.21,31.21,31.21,1
20090301|2008-12-10 22:00,11,31.16,31.16,31.16,31.16,4
20090301|2008-12-10 22:30,11,31.16,31.16,31.16,31.16,2
20090301|2008-12-10 23:00,11,31.12,31.19,31.12,31.19,6
20090301|2008-12-10 23:30,11,31.19,31.19,31.17,31.17,8
20090301|2008-12-11 00:00,11,31.19,31.19,31.19,31.19,4
20090301|2008-12-11 00:30,11,31.28,31.28,31.16,31.27,6
20090301|2008-12-11 01:00,11,31.27,31.27,31.27,31.27,8
20090301|2008-12-11 01:30,11,31.32,31.37,31.3,31.3,11
20090301|2008-12-11 02:00,11,31.27,31.27,31.23,31.23,4
20090301|2008-12-11 02:30,11,31.16,31.17,31.1,31.17,5
20090301|2008-12-11 03:00,11,31.15,31.16,31.15,31.15,11
20090301|2008-12-11 03:30,11,31.23,31.42,31.23,31.42,36
20090301|2008-12-11 04:00,11,31.43,31.51,31.42,31.43,23
20090301|2008-12-11 04:30,11,31.42,31.55,31.42,31.55,17
20090301|2008-12-11 05:00,11,31.51,31.53,31.48,31.53,14
20090301|2008-12-11 05:30,11,31.55,31.55,31.35,31.44,18
20090301|2008-12-11 09:30,11,31.33,32.34,31.33,32.25,996
20090301|2008-12-11 10:00,11,32.26,32.33,32.04,32.06,370
20090301|2008-12-11 10:30,11,32.01,32.2,32.01,32.12,162
20090301|2008-12-11 11:00,11,32.13,32.47,32.11,32.27,649
20090301|2008-12-11 11:30,11,32.24,32.3,32.1,32.25,577
20090301|2008-12-11 12:00,11,32.24,32.33,32.1,32.33,225
20090301|2008-12-11 12:30,11,32.31,32.33,32.07,32.08,168
20090301|2008-12-11 13:00,11,32.1,32.19,32.01,32.01,383
20090301|2008-12-11 18:00,12,32.08,32.08,31.49,31.5,78
20090301|2008-12-11 18:30,12,31.47,31.53,31.47,31.53,7
20090301|2008-12-11 19:00,12,31.62,31.65,31.57,31.57,26
20090301|2008-12-11 19:30,12,31.57,31.57,31.5,31.56,14
20090301|2008-12-11 20:00,12,31.56,31.56,31.53,31.53,4
20090301|2008-12-11 20:30,12,31.57,31.57,31.57,31.57,1
20090301|2008-12-11 21:00,12,31.54,31.61,31.54,31.61,26
20090301|2008-12-11 21:30,12,31.57,31.57,31.57,31.57,2
20090301|2008-12-11 22:00,12,31.48,31.48,31.41,31.41,39
20090301|2008-12-11 22:30,12,31.44,31.46,31.4,31.41,27
20090301|2008-12-11 23:00,12,31.48,31.48,31.48,31.48,1
20090301|2008-12-11 23:30,12,31.47,31.47,31.39,31.39,9
20090301|2008-12-12 00:00,12,31.5,31.5,31.5,31.5,7
20090301|2008-12-12 00:30,12,31.33,31.33,31.23,31.24,78
20090301|2008-12-12 01:00,12,31.21,31.3,31.19,31.3,44
20090301|2008-12-12 01:30,12,31.3,31.45,31.3,31.4,62
20090301|2008-12-12 02:00,12,31.4,31.58,31.4,31.58,240
20090301|2008-12-12 02:30,12,31.47,31.49,31.45,31.45,60
20090301|2008-12-12 03:00,12,31.45,31.54,31.4,31.4,112
20090301|2008-12-12 03:30,12,31.55,31.61,31.45,31.48,20
20090301|2008-12-12 04:00,12,31.43,31.43,31.39,31.39,6
20090301|2008-12-12 04:30,12,31.3,31.3,31.25,31.25,35
20090301|2008-12-12 05:00,12,31.19,31.22,31.09,31.19,143
20090301|2008-12-12 05:30,12,31.14,31.16,31.1,31.16,71
20090301|2008-12-12 09:30,12,31.12,31.26,30.5,30.93,1133
20090301|2008-12-12 10:00,12,30.93,30.93,30.69,30.8,221
20090301|2008-12-12 10:30,12,30.79,31.08,30.79,30.92,552
20090301|2008-12-12 11:00,12,31.03,31.27,31.02,31.27,627
20090301|2008-12-12 11:30,12,31.27,31.89,31.27,31.72,1042
20090301|2008-12-12 12:00,12,31.71,32.01,31.51,31.59,474
20090301|2008-12-12 12:30,12,31.57,31.65,31.21,31.39,703
20090301|2008-12-12 13:00,12,31.37,31.59,31.35,31.36,336
20090301|2008-12-14 18:00,15,31.4,31.72,31.4,31.7,20
20090301|2008-12-14 18:30,15,31.6,31.66,31.6,31.65,93
20090301|2008-12-14 19:00,15,31.6,31.71,31.59,31.7,121
20090301|2008-12-14 19:30,15,31.71,31.75,31.62,31.75,75
20090301|2008-12-14 20:00,15,31.65,31.75,31.65,31.73,15
20090301|2008-12-14 20:30,15,31.77,31.8,31.65,31.65,19
20090301|2008-12-14 21:00,15,31.7,31.72,31.63,31.63,31
20090301|2008-12-14 21:30,15,31.7,31.84,31.7,31.75,63
20090301|2008-12-14 22:00,15,31.77,31.77,31.66,31.66,10
20090301|2008-12-14 22:30,15,31.69,31.92,31.68,31.84,16
20090301|2008-12-14 23:00,15,31.7,31.91,31.7,31.91,2
20090301|2008-12-14 23:30,15,31.76,31.79,31.68,31.79,6
20090301|2008-12-15 00:00,15,31.82,31.93,31.82,31.93,34
20090301|2008-12-15 00:30,15,31.96,32.01,31.93,31.93,47
20090301|2008-12-15 01:00,15,31.95,32.01,31.93,31.93,9
20090301|2008-12-15 01:30,15,31.85,31.85,31.75,31.83,47
20090301|2008-12-15 02:00,15,31.74,31.77,31.7,31.7,53
20090301|2008-12-15 02:30,15,31.82,31.86,31.69,31.71,29
20090301|2008-12-15 03:00,15,31.65,31.7,31.65,31.65,15
20090301|2008-12-15 03:30,15,31.65,31.79,31.65,31.79,77
20090301|2008-12-15 04:00,15,31.79,31.84,31.78,31.78,14
20090301|2008-12-15 04:30,15,31.79,31.84,31.71,31.72,61
20090301|2008-12-15 05:00,15,31.75,32,31.75,32,36
20090301|2008-12-15 05:30,15,31.95,32.05,31.93,32.03,16
20090301|2008-12-15 09:30,15,32.23,32.38,31.74,31.8,1128
20090301|2008-12-15 10:00,15,31.78,31.78,31.45,31.58,1041
20090301|2008-12-15 10:30,15,31.59,31.62,31.45,31.53,257
20090301|2008-12-15 11:00,15,31.52,31.56,31.4,31.43,387
20090301|2008-12-15 11:30,15,31.43,31.47,30.99,30.99,1033
20090301|2008-12-15 12:00,15,31.01,31.08,30.84,30.98,552
20090301|2008-12-15 12:30,15,30.98,31.31,30.95,31.23,458
20090301|2008-12-15 13:00,15,31.25,31.25,30.95,30.98,378
20090301|2008-12-15 18:00,16,30.8,30.82,30.69,30.69,15
20090301|2008-12-15 19:00,16,30.62,30.8,30.62,30.73,24
20090301|2008-12-15 19:30,16,30.85,30.9,30.76,30.76,22
20090301|2008-12-15 20:00,16,30.75,30.75,30.68,30.7,20
20090301|2008-12-15 20:30,16,30.7,30.75,30.69,30.69,21
20090301|2008-12-15 21:00,16,30.67,30.7,30.65,30.7,6
20090301|2008-12-15 21:30,16,30.71,30.75,30.71,30.73,4
20090301|2008-12-15 22:00,16,30.7,30.7,30.7,30.7,1
20090301|2008-12-15 22:30,16,30.74,30.75,30.7,30.7,4
20090301|2008-12-15 23:00,16,30.68,30.68,30.68,30.68,1
20090301|2008-12-16 00:00,16,30.86,30.95,30.86,30.95,5
20090301|2008-12-16 00:30,16,31.01,31.01,31.01,31.01,2
20090301|2008-12-16 01:00,16,30.81,30.81,30.81,30.81,3
20090301|2008-12-16 01:30,16,30.79,30.79,30.69,30.69,19
20090301|2008-12-16 02:00,16,30.71,30.96,30.71,30.96,4
20090301|2008-12-16 02:30,16,30.95,30.95,30.95,30.95,5
20090301|2008-12-16 03:00,16,30.97,30.97,30.97,30.97,5
20090301|2008-12-16 03:30,16,31.05,31.06,31.03,31.04,59
20090301|2008-12-16 04:00,16,31.08,31.11,31.08,31.11,8
20090301|2008-12-16 04:30,16,31.14,31.2,31.11,31.11,10
20090301|2008-12-16 05:00,16,31.1,31.14,31.05,31.09,8
20090301|2008-12-16 05:30,16,31.09,31.16,31,31.1,15
20090301|2008-12-16 09:30,16,31.3,31.46,30.66,30.97,1097
20090301|2008-12-16 10:00,16,30.96,31.23,30.95,30.99,661
20090301|2008-12-16 10:30,16,31.05,31.43,31.05,31.43,815
20090301|2008-12-16 11:00,16,31.38,31.39,31.24,31.3,602
20090301|2008-12-16 11:30,16,31.32,31.32,31.21,31.26,1164
20090301|2008-12-16 12:00,16,31.25,31.45,31.25,31.29,404
20090301|2008-12-16 12:30,16,31.32,31.56,31.32,31.5,392
20090301|2008-12-16 13:00,16,31.5,31.51,31.4,31.51,443
20090301|2008-12-16 18:00,17,31.81,31.98,31.73,31.91,41
20090301|2008-12-16 18:30,17,31.79,31.8,31.73,31.73,86
20090301|2008-12-16 19:00,17,31.73,31.77,31.61,31.61,61
20090301|2008-12-16 19:30,17,31.65,31.65,31.6,31.6,8
20090301|2008-12-16 20:00,17,31.6,31.6,31.59,31.59,2
20090301|2008-12-16 20:30,17,31.59,31.65,31.59,31.65,16
20090301|2008-12-16 21:00,17,31.62,31.62,31.59,31.59,3
20090301|2008-12-16 21:30,17,31.59,31.59,31.59,31.59,77
20090301|2008-12-16 22:00,17,31.61,31.66,31.61,31.66,7
20090301|2008-12-16 22:30,17,31.8,31.91,31.8,31.91,2
20090301|2008-12-16 23:00,17,31.85,31.85,31.75,31.75,13
20090301|2008-12-16 23:30,17,31.71,31.71,31.7,31.7,6
20090301|2008-12-17 00:00,17,31.76,31.84,31.68,31.68,9
20090301|2008-12-17 00:30,17,31.66,31.66,31.59,31.59,6
20090301|2008-12-17 01:00,17,31.57,31.57,31.5,31.5,9
20090301|2008-12-17 01:30,17,31.5,31.5,31.45,31.5,13
20090301|2008-12-17 02:00,17,31.54,31.65,31.54,31.65,34
20090301|2008-12-17 02:30,17,31.61,31.78,31.61,31.75,37
20090301|2008-12-17 03:00,17,31.78,31.85,31.73,31.8,28
20090301|2008-12-17 03:30,17,31.8,31.8,31.78,31.78,11
20090301|2008-12-17 04:00,17,31.85,31.85,31.85,31.85,4
20090301|2008-12-17 04:30,17,31.79,31.79,31.78,31.78,4
20090301|2008-12-17 05:00,17,31.81,31.97,31.81,31.92,34
20090301|2008-12-17 05:30,17,31.88,32,31.83,31.88,72
20090301|2008-12-17 09:30,17,32,32.11,31.31,32.02,2564
20090301|2008-12-17 10:00,17,32.05,32.31,31.63,31.65,2048
20090301|2008-12-17 10:30,17,31.68,31.72,31.48,31.5,722
20090301|2008-12-17 11:00,17,31.51,31.65,31.4,31.46,449
20090301|2008-12-17 11:30,17,31.44,31.53,31.2,31.35,680
20090301|2008-12-17 12:00,17,31.3,31.31,31.09,31.27,465
20090301|2008-12-17 12:30,17,31.34,31.43,31.25,31.25,500
20090301|2008-12-17 13:00,17,31.24,31.42,31.05,31.42,452
20090301|2008-12-17 18:00,18,31.15,31.15,31,31.02,36
20090301|2008-12-17 18:30,18,30.96,31.1,30.96,31.1,8
20090301|2008-12-17 19:00,18,31.04,31.1,31.04,31.1,4
20090301|2008-12-17 19:30,18,31.14,31.18,31.14,31.18,6
20090301|2008-12-17 20:30,18,31.25,31.25,31.25,31.25,6
20090301|2008-12-17 21:00,18,31.26,31.26,31.26,31.26,6
20090301|2008-12-17 22:00,18,31.15,31.15,31.07,31.07,5
20090301|2008-12-17 23:00,18,31.07,31.07,31.07,31.07,10
20090301|2008-12-17 23:30,18,31.1,31.15,31.07,31.1,19
20090301|2008-12-18 00:00,18,31.2,31.2,31.2,31.2,1
20090301|2008-12-18 00:30,18,31.09,31.24,31.09,31.24,2
20090301|2008-12-18 01:00,18,31.2,31.2,31.2,31.2,1
20090301|2008-12-18 01:30,18,31.22,31.22,31.15,31.18,10
20090301|2008-12-18 02:00,18,31.29,31.29,31.18,31.2,14
20090301|2008-12-18 02:30,18,31.2,31.25,31.18,31.25,8
20090301|2008-12-18 03:00,18,31.22,31.25,31.21,31.25,4
20090301|2008-12-18 03:30,18,31.3,31.36,31.3,31.32,7
20090301|2008-12-18 04:00,18,31.33,31.51,31.33,31.5,37
20090301|2008-12-18 04:30,18,31.55,31.56,31.45,31.56,5
20090301|2008-12-18 05:00,18,31.51,31.56,31.51,31.56,3
20090301|2008-12-18 05:30,18,31.48,31.48,31.46,31.48,4
20090301|2008-12-18 09:30,18,30.81,31.12,30.81,31.07,1442
20090301|2008-12-18 10:00,18,31.01,31.04,30.82,30.91,584
20090301|2008-12-18 10:30,18,30.97,31.09,30.88,31.05,439
20090301|2008-12-18 11:00,18,31.05,31.28,30.99,31.13,838
20090301|2008-12-18 11:30,18,31.15,31.25,31.08,31.22,534
20090301|2008-12-18 12:00,18,31.2,31.23,31.08,31.15,392
20090301|2008-12-18 12:30,18,31.17,31.25,31.06,31.12,413
20090301|2008-12-18 13:00,18,31.1,31.15,30.99,31.07,556
20090301|2008-12-18 18:00,19,31.04,31.04,30.85,30.92,38
20090301|2008-12-18 18:30,19,30.85,30.85,30.78,30.79,24
20090301|2008-12-18 19:00,19,30.8,30.9,30.8,30.9,24
20090301|2008-12-18 19:30,19,30.88,30.88,30.75,30.77,19
20090301|2008-12-18 20:00,19,30.8,30.8,30.8,30.8,1
20090301|2008-12-18 20:30,19,30.86,30.9,30.84,30.84,16
20090301|2008-12-18 21:00,19,30.84,30.85,30.84,30.84,18
20090301|2008-12-18 21:30,19,30.85,30.87,30.78,30.87,19
20090301|2008-12-18 22:00,19,30.87,30.87,30.87,30.87,1
20090301|2008-12-18 22:30,19,30.87,30.91,30.87,30.9,7
20090301|2008-12-18 23:00,19,30.95,31.04,30.95,31.04,27
20090301|2008-12-18 23:30,19,30.97,30.97,30.97,30.97,1
20090301|2008-12-19 00:00,19,31.01,31.01,30.97,31,18
20090301|2008-12-19 00:30,19,31,31.05,31,31.05,19
20090301|2008-12-19 01:00,19,31.05,31.05,31.05,31.05,10
20090301|2008-12-19 01:30,19,31.05,31.07,31.05,31.05,7
20090301|2008-12-19 02:00,19,31.05,31.1,31.03,31.06,17
20090301|2008-12-19 02:30,19,31.1,31.1,30.98,31.1,18
20090301|2008-12-19 03:00,19,31.08,31.1,30.9,30.93,143
20090301|2008-12-19 03:30,19,30.98,31.03,30.97,30.97,187
20090301|2008-12-19 04:00,19,30.98,31,30.95,31,32
20090301|2008-12-19 04:30,19,31,31,30.95,30.95,35
20090301|2008-12-19 05:00,19,31,31,30.9,30.9,57
20090301|2008-12-19 05:30,19,30.9,30.91,30.9,30.9,50
20090301|2008-12-19 09:30,19,30.89,31.02,30.89,30.94,1481
20090301|2008-12-19 10:00,19,30.98,31.01,30.79,30.8,773
20090301|2008-12-19 10:30,19,30.82,30.91,30.8,30.85,292
20090301|2008-12-19 11:00,19,30.88,30.9,30.84,30.9,283
20090301|2008-12-19 11:30,19,30.9,30.96,30.89,30.96,478
20090301|2008-12-19 12:00,19,30.97,31,30.94,30.96,301
20090301|2008-12-19 12:30,19,30.98,30.98,30.91,30.93,344
20090301|2008-12-19 13:00,19,30.93,30.99,30.87,30.9,1664
20090301|2008-12-21 18:00,22,30.93,31.04,30.8,30.98,70
20090301|2008-12-21 18:30,22,30.81,31.03,30.8,31.03,21
20090301|2008-12-21 19:00,22,31.05,31.87,31.05,31.82,451
20090301|2008-12-21 19:30,22,31.82,31.92,31.74,31.74,124
20090301|2008-12-21 20:00,22,31.89,31.9,31.58,31.58,85
20090301|2008-12-21 20:30,22,31.76,31.83,31.76,31.83,53
20090301|2008-12-21 21:00,22,31.7,31.75,31.58,31.58,8
20090301|2008-12-21 22:00,22,31.7,31.7,31.54,31.54,9
20090301|2008-12-21 22:30,22,31.6,31.6,31.6,31.6,1
20090301|2008-12-21 23:00,22,31.53,31.7,31.53,31.53,6
20090301|2008-12-21 23:30,22,31.6,31.6,31.53,31.53,51
20090301|2008-12-22 00:00,22,31.68,31.77,31.68,31.77,10
20090301|2008-12-22 00:30,22,31.88,31.9,31.74,31.9,28
20090301|2008-12-22 01:00,22,31.9,31.91,31.76,31.91,25
20090301|2008-12-22 01:30,22,31.9,31.99,31.9,31.91,10
20090301|2008-12-22 02:00,22,31.9,31.95,31.9,31.9,11
20090301|2008-12-22 02:30,22,31.91,31.98,31.46,31.6,97
20090301|2008-12-22 03:00,22,31.56,31.74,31.56,31.74,32
20090301|2008-12-22 03:30,22,31.74,31.74,31.4,31.43,76
20090301|2008-12-22 04:00,22,31.46,31.48,31.4,31.42,79
20090301|2008-12-22 04:30,22,31.48,31.48,31.37,31.37,78
20090301|2008-12-22 05:00,22,31.39,31.47,31.39,31.47,67
20090301|2008-12-22 05:30,22,31.48,31.54,31.48,31.48,61
20090301|2008-12-22 09:30,22,31.5,31.56,31.1,31.34,2407
20090301|2008-12-22 10:00,22,31.34,31.37,31.02,31.05,956
20090301|2008-12-22 10:30,22,31.04,31.23,31,31.1,563
20090301|2008-12-22 11:00,22,31.1,31.14,30.95,31.03,578
20090301|2008-12-22 11:30,22,30.99,31.22,30.97,31.14,455
20090301|2008-12-22 12:00,22,31.12,31.38,31.05,31.22,707
20090301|2008-12-22 12:30,22,31.22,31.33,31.17,31.2,1379
20090301|2008-12-22 13:00,22,31.2,31.32,31.15,31.32,800
20090301|2008-12-22 18:00,23,31.01,31.16,31,31.09,20
20090301|2008-12-22 18:30,23,31.08,31.16,31.08,31.16,31
20090301|2008-12-22 19:00,23,31.2,31.22,31.1,31.1,40
20090301|2008-12-22 19:30,23,31.15,31.15,31.1,31.1,3
20090301|2008-12-22 20:00,23,31.05,31.05,30.9,30.95,349
20090301|2008-12-22 20:30,23,30.95,31.11,30.9,31.11,393
20090301|2008-12-22 21:00,23,31.1,31.14,31.05,31.1,177
20090301|2008-12-22 21:30,23,31.05,31.1,31.05,31.1,5
20090301|2008-12-22 22:00,23,31.08,31.11,31.08,31.08,14
20090301|2008-12-22 22:30,23,31.08,31.08,31.05,31.05,4
20090301|2008-12-22 23:30,23,31.08,31.15,31.08,31.15,10
20090301|2008-12-23 00:00,23,31.12,31.12,31.12,31.12,5
20090301|2008-12-23 01:00,23,31.1,31.15,31.1,31.15,101
20090301|2008-12-23 01:30,23,31.15,31.15,31.12,31.12,15
20090301|2008-12-23 02:00,23,31.12,31.25,31.12,31.25,37
20090301|2008-12-23 02:30,23,31.16,31.19,31.16,31.17,11
20090301|2008-12-23 03:00,23,31.15,31.19,31.15,31.19,22
20090301|2008-12-23 03:30,23,31.21,31.21,31.21,31.21,4
20090301|2008-12-23 04:00,23,31.15,31.21,31.15,31.17,54
20090301|2008-12-23 04:30,23,31.22,31.22,31.22,31.22,2
20090301|2008-12-23 05:00,23,31.25,31.25,31.15,31.15,6
20090301|2008-12-23 05:30,23,31.17,31.22,31.15,31.22,41
20090301|2008-12-23 09:30,23,31.2,31.4,31.07,31.16,4289
20090301|2008-12-23 10:00,23,31.17,31.2,31.05,31.11,1571
20090301|2008-12-23 10:30,23,31.14,31.21,31.1,31.19,531
20090301|2008-12-23 11:00,23,31.16,31.2,31.12,31.16,472
20090301|2008-12-23 11:30,23,31.14,31.36,31.13,31.22,1535
20090301|2008-12-23 12:00,23,31.22,31.4,31.21,31.25,1090
20090301|2008-12-23 12:30,23,31.25,31.5,31.25,31.46,1386
20090301|2008-12-23 13:00,23,31.46,31.53,31.41,31.48,1343
20090301|2008-12-23 18:00,24,31.5,31.5,31.3,31.31,78
20090301|2008-12-23 18:30,24,31.31,31.37,31.25,31.31,39
20090301|2008-12-23 19:00,24,31.31,31.41,31.3,31.38,78
20090301|2008-12-23 19:30,24,31.35,31.38,31.31,31.31,19
20090301|2008-12-23 20:00,24,31.31,31.33,31.26,31.26,14
20090301|2008-12-23 20:30,24,31.3,31.3,31.3,31.3,1
20090301|2008-12-23 21:00,24,31.28,31.3,31.28,31.28,30
20090301|2008-12-23 22:00,24,31.31,31.31,31.31,31.31,5
20090301|2008-12-23 22:30,24,31.31,31.37,31.29,31.37,26
20090301|2008-12-23 23:30,24,31.31,31.31,31.25,31.25,32
20090301|2008-12-24 00:00,24,31.25,31.46,31.25,31.46,59
20090301|2008-12-24 00:30,24,31.45,31.5,31.34,31.48,29
20090301|2008-12-24 01:00,24,31.45,31.6,31.45,31.51,50
20090301|2008-12-24 01:30,24,31.6,31.67,31.55,31.66,26
20090301|2008-12-24 02:00,24,31.58,31.59,31.52,31.53,12
20090301|2008-12-24 02:30,24,31.52,31.63,31.5,31.63,29
20090301|2008-12-24 03:00,24,31.63,31.63,31.58,31.59,42
20090301|2008-12-24 03:30,24,31.58,31.6,31.58,31.58,17
20090301|2008-12-24 04:00,24,31.59,31.65,31.59,31.65,3
20090301|2008-12-24 04:30,24,31.6,31.81,31.58,31.81,23
20090301|2008-12-24 05:00,24,31.82,31.9,31.61,31.89,51
20090301|2008-12-24 05:30,24,31.89,31.9,31.58,31.6,53
20090301|2008-12-24 09:30,24,31.65,31.75,31.4,31.48,2407
20090301|2008-12-24 10:00,24,31.48,31.5,31.38,31.49,589
20090301|2008-12-24 10:30,24,31.47,31.5,31.38,31.38,263
20090301|2008-12-24 11:00,24,31.43,31.5,31.4,31.45,331
20090301|2008-12-24 11:30,24,31.45,31.68,31.45,31.53,515
20090301|2008-12-26 09:30,26,31.61,33.5,31.47,33.3,5966
20090301|2008-12-26 10:00,26,33.31,33.33,33.01,33.06,1940
20090301|2008-12-26 10:30,26,33.09,33.28,33.07,33.26,1169
20090301|2008-12-26 11:00,26,33.28,33.75,33.23,33.6,2145
20090301|2008-12-26 11:30,26,33.57,33.59,33.32,33.34,990
20090301|2008-12-26 12:00,26,33.38,33.5,33.26,33.26,878
20090301|2008-12-26 12:30,26,33.26,33.28,33.03,33.11,918
20090301|2008-12-26 13:00,26,33.11,33.2,32.96,33.16,869
20090301|2008-12-28 18:00,29,33.08,33.73,33.07,33.65,327
20090301|2008-12-28 18:30,29,33.67,33.97,33.67,33.8,266
20090301|2008-12-28 19:00,29,33.73,33.73,33.51,33.52,152
20090301|2008-12-28 19:30,29,33.52,33.67,33.39,33.42,62
20090301|2008-12-28 20:00,29,33.5,33.5,33.4,33.46,6
20090301|2008-12-28 20:30,29,33.45,33.52,33.45,33.52,8
20090301|2008-12-28 21:00,29,33.5,33.52,33.4,33.47,18
20090301|2008-12-28 21:30,29,33.37,33.37,33.37,33.37,1
20090301|2008-12-28 22:00,29,33.36,33.4,33.34,33.4,15
20090301|2008-12-28 22:30,29,33.43,33.43,33.43,33.43,1
20090301|2008-12-28 23:30,29,33.47,33.52,33.47,33.52,11
20090301|2008-12-29 00:00,29,33.59,33.64,33.59,33.64,7
20090301|2008-12-29 00:30,29,33.65,33.69,33.65,33.65,4
20090301|2008-12-29 01:00,29,33.65,33.75,33.65,33.75,7
20090301|2008-12-29 01:30,29,33.8,33.84,33.8,33.83,8
20090301|2008-12-29 02:00,29,33.82,33.9,33.82,33.88,71
20090301|2008-12-29 02:30,29,33.89,33.95,33.89,33.93,21
20090301|2008-12-29 03:00,29,33.92,33.92,33.89,33.89,84
20090301|2008-12-29 03:30,29,33.91,33.95,33.9,33.95,56
20090301|2008-12-29 04:00,29,33.9,33.95,33.89,33.95,66
20090301|2008-12-29 04:30,29,33.95,34,33.59,33.75,362
20090301|2008-12-29 05:00,29,33.8,33.85,33.74,33.8,89
20090301|2008-12-29 05:30,29,33.8,33.87,33.75,33.87,36
20090301|2008-12-29 09:30,29,33.7,33.72,33.31,33.39,2907
20090301|2008-12-29 10:00,29,33.38,33.5,33.05,33.13,1971
20090301|2008-12-29 10:30,29,33.11,33.31,33.08,33.19,1570
20090301|2008-12-29 11:00,29,33.19,33.19,32.65,32.77,2776
20090301|2008-12-29 11:30,29,32.77,32.87,32.57,32.57,2274
20090301|2008-12-29 12:00,29,32.57,32.75,32.35,32.74,2196
20090301|2008-12-29 12:30,29,32.74,33.08,32.74,32.88,1915
20090301|2008-12-29 13:00,29,32.9,32.95,32.57,32.57,1117
20090301|2008-12-29 18:00,30,32.57,32.84,32.57,32.79,81
20090301|2008-12-29 18:30,30,32.85,33.02,32.85,32.87,47
20090301|2008-12-29 19:00,30,32.78,33.19,32.7,33.09,102
20090301|2008-12-29 19:30,30,33.19,33.26,33.02,33.18,114
20090301|2008-12-29 20:00,30,33.22,33.27,33.2,33.2,83
20090301|2008-12-29 20:30,30,33.2,33.2,33.08,33.08,24
20090301|2008-12-29 21:00,30,33.08,33.08,32.91,32.92,11
20090301|2008-12-29 21:30,30,32.98,32.98,32.86,32.92,5
20090301|2008-12-29 22:00,30,32.92,32.92,32.92,32.92,8
20090301|2008-12-29 22:30,30,33,33,32.91,32.91,4
20090301|2008-12-29 23:00,30,32.9,33.28,32.9,32.91,244
20090301|2008-12-29 23:30,30,33.2,33.2,33.2,33.2,2
20090301|2008-12-30 00:00,30,33.15,33.16,33.15,33.16,3
20090301|2008-12-30 00:30,30,32.98,33.1,32.89,33.1,35
20090301|2008-12-30 01:00,30,33.1,33.1,33.1,33.1,2
20090301|2008-12-30 01:30,30,32.95,32.95,32.73,32.93,44
20090301|2008-12-30 02:00,30,32.79,33.1,32.79,33.1,12
20090301|2008-12-30 02:30,30,33.06,33.09,32.98,33.09,23
20090301|2008-12-30 03:00,30,33.09,33.12,33.04,33.04,15
20090301|2008-12-30 03:30,30,33.09,33.19,33.05,33.19,141
20090301|2008-12-30 04:00,30,33.2,33.3,33.2,33.3,78
20090301|2008-12-30 04:30,30,33.32,33.34,33.27,33.3,43
20090301|2008-12-30 05:00,30,33.25,33.25,33.17,33.17,69
20090301|2008-12-30 05:30,30,33.17,33.2,33.14,33.14,263
20090301|2008-12-30 09:30,30,32.92,32.98,32.13,32.4,4856
20090301|2008-12-30 10:00,30,32.36,32.52,32.35,32.43,2236
20090301|2008-12-30 10:30,30,32.43,32.52,32.34,32.38,1139
20090301|2008-12-30 11:00,30,32.4,32.74,32.4,32.63,716
20090301|2008-12-30 11:30,30,32.63,32.65,32.25,32.33,974
20090301|2008-12-30 12:00,30,32.35,32.38,32.12,32.15,1573
20090301|2008-12-30 12:30,30,32.15,32.32,32.08,32.29,869
20090301|2008-12-30 13:00,30,32.29,32.59,32.08,32.44,1129
20090301|2008-12-30 18:00,31,32.24,32.42,32,32.19,243
20090301|2008-12-30 18:30,31,32.17,32.28,32.12,32.28,43
20090301|2008-12-30 19:00,31,32.28,32.42,32.22,32.37,149
20090301|2008-12-30 19:30,31,32.35,32.35,32.28,32.28,27
20090301|2008-12-30 20:00,31,32.28,32.4,32.2,32.4,50
20090301|2008-12-30 20:30,31,32.25,32.25,32.22,32.25,15
20090301|2008-12-30 21:00,31,32.3,32.34,32.3,32.3,29
20090301|2008-12-30 21:30,31,32.3,32.35,32.3,32.35,18
20090301|2008-12-30 22:00,31,32.35,32.4,32.35,32.4,17
20090301|2008-12-30 23:30,31,32.3,32.3,32.3,32.3,10
20090301|2008-12-31 00:00,31,32.39,32.52,32.39,32.52,282
20090301|2008-12-31 00:30,31,32.46,32.46,32.4,32.4,29
20090301|2008-12-31 01:00,31,32.4,32.4,32.3,32.34,55
20090301|2008-12-31 01:30,31,32.3,32.3,32.28,32.28,22
20090301|2008-12-31 02:00,31,32.3,32.49,32.3,32.48,20
20090301|2008-12-31 02:30,31,32.48,32.5,32.44,32.44,17
20090301|2008-12-31 03:00,31,32.49,32.56,32.49,32.5,22
20090301|2008-12-31 03:30,31,32.43,32.5,32.43,32.48,94
20090301|2008-12-31 04:00,31,32.5,32.51,32.42,32.47,46
20090301|2008-12-31 04:30,31,32.47,32.47,32.2,32.34,66
20090301|2008-12-31 05:00,31,32.34,32.35,32.22,32.22,5
20090301|2008-12-31 05:30,31,32.28,32.38,32.25,32.38,90
20090301|2008-12-31 09:30,31,32.42,32.67,32.15,32.52,2650
20090301|2008-12-31 10:00,31,32.52,32.56,32.42,32.51,767
20090301|2008-12-31 10:30,31,32.53,32.8,32.43,32.69,868
20090301|2008-12-31 11:00,31,32.69,33.02,32.67,32.75,1720
20090301|2008-12-31 11:30,31,32.74,33.08,32.73,32.9,1268
20090301|2008-12-31 12:00,31,32.93,33.21,32.93,33.15,994
20090301|2008-12-31 12:30,31,33.18,33.75,33.12,33.65,1896
20090301|2008-12-31 13:00,31,33.63,33.81,33.27,33.54,2359
20090301|2009-01-02 09:30,2,33.55,33.93,33.28,33.82,4482
20090301|2009-01-02 10:00,2,33.82,34.52,33.79,34.46,4030
20090301|2009-01-02 10:30,2,34.47,34.47,34.13,34.29,1921
20090301|2009-01-02 11:00,2,34.29,34.29,34.01,34.21,929
20090301|2009-01-02 11:30,2,34.21,34.27,33.97,33.99,1106
20090301|2009-01-02 12:00,2,34,34.03,33.77,33.86,1575
20090301|2009-01-02 12:30,2,33.85,34.1,33.76,33.85,1599
20090301|2009-01-02 13:00,2,33.85,33.98,33.81,33.89,1129
20090301|2009-01-04 18:00,5,33.95,34.21,33.5,33.81,743
20090301|2009-01-04 18:30,5,33.75,33.81,33.65,33.65,77
20090301|2009-01-04 19:00,5,33.65,33.89,33.6,33.83,292
20090301|2009-01-04 19:30,5,33.83,33.85,33.65,33.65,115
20090301|2009-01-04 20:00,5,33.65,33.73,33.65,33.68,50
20090301|2009-01-04 20:30,5,33.73,33.73,33.65,33.7,52
20090301|2009-01-04 21:00,5,33.73,33.78,33.73,33.78,14
20090301|2009-01-04 21:30,5,33.78,33.8,33.77,33.8,80
20090301|2009-01-04 22:30,5,33.8,33.8,33.8,33.8,1
20090301|2009-01-04 23:30,5,33.83,34,33.83,33.96,47
20090301|2009-01-05 00:00,5,33.95,34.1,33.95,34,35
20090301|2009-01-05 00:30,5,33.95,34.1,33.9,34.1,16
20090301|2009-01-05 01:00,5,34.1,34.15,33.98,33.98,14
20090301|2009-01-05 01:30,5,34,34.08,33.87,33.87,31
20090301|2009-01-05 02:00,5,33.91,34.08,33.9,33.9,101
20090301|2009-01-05 02:30,5,33.88,34,33.86,33.91,232
20090301|2009-01-05 03:00,5,33.91,34.05,33.88,33.99,268
20090301|2009-01-05 03:30,5,33.99,34.25,33.99,34.21,239
20090301|2009-01-05 04:00,5,34.21,34.25,34.12,34.2,80
20090301|2009-01-05 04:30,5,34.2,34.23,34.17,34.21,113
20090301|2009-01-05 05:00,5,34.17,34.22,34.15,34.15,50
20090301|2009-01-05 05:30,5,34.2,34.22,34.18,34.18,42
20090301|2009-01-05 09:30,5,34.28,35,34.22,34.61,7110
20090301|2009-01-05 10:00,5,34.63,34.74,34.47,34.56,3032
20090301|2009-01-05 10:30,5,34.56,34.86,34.55,34.7,1645
20090301|2009-01-05 11:00,5,34.68,34.86,34.58,34.8,1404
20090301|2009-01-05 11:30,5,34.79,34.88,34.69,34.86,1238
20090301|2009-01-05 12:00,5,34.84,34.99,34.69,34.73,1945
20090301|2009-01-05 12:30,5,34.75,34.85,34.63,34.74,2427
20090301|2009-01-05 13:00,5,34.76,35.2,34.75,35.07,2599
20090301|2009-01-05 18:00,6,35.06,35.23,34.99,35.06,130
20090301|2009-01-05 18:30,6,35.05,35.05,34.9,34.9,50
20090301|2009-01-05 19:00,6,34.9,34.95,34.72,34.81,321
20090301|2009-01-05 19:30,6,34.83,35.22,34.83,35.11,118
20090301|2009-01-05 20:00,6,35.19,35.35,35.16,35.28,200
20090301|2009-01-05 20:30,6,35.24,35.66,35.24,35.4,250
20090301|2009-01-05 21:00,6,35.42,35.45,35.35,35.45,55
20090301|2009-01-05 21:30,6,35.45,35.45,35.4,35.44,14
20090301|2009-01-05 22:00,6,35.39,35.39,35.37,35.39,11
20090301|2009-01-05 22:30,6,35.39,35.39,35.34,35.34,12
20090301|2009-01-05 23:00,6,35.35,35.37,35.35,35.37,4
20090301|2009-01-05 23:30,6,35.5,35.87,35.5,35.87,159
20090301|2009-01-06 00:00,6,35.85,35.89,35.69,35.8,56
20090301|2009-01-06 00:30,6,35.79,35.79,35.55,35.55,21
20090301|2009-01-06 01:00,6,35.55,35.72,35.55,35.66,7
20090301|2009-01-06 01:30,6,35.65,35.65,35.48,35.64,3
20090301|2009-01-06 02:00,6,35.64,35.64,35.37,35.37,81
20090301|2009-01-06 02:30,6,35.38,35.45,35.3,35.44,191
20090301|2009-01-06 03:00,6,35.45,35.64,35.44,35.64,132
20090301|2009-01-06 03:30,6,35.69,36,35.69,35.84,264
20090301|2009-01-06 04:00,6,35.96,36,35.88,35.9,148
20090301|2009-01-06 04:30,6,35.9,35.96,35.67,35.8,120
20090301|2009-01-06 05:00,6,35.77,35.89,35.75,35.85,103
20090301|2009-01-06 05:30,6,35.83,35.89,35.82,35.85,49
20090301|2009-01-06 09:30,6,35.64,36.1,35.38,35.85,8157
20090301|2009-01-06 10:00,6,35.87,36.25,35.78,36.03,3891
20090301|2009-01-06 10:30,6,36.04,36.55,36.04,36.36,5258
20090301|2009-01-06 11:00,6,36.36,36.65,36.35,36.62,2387
20090301|2009-01-06 11:30,6,36.61,37.2,36.55,37.17,5918
20090301|2009-01-06 12:00,6,37.16,37.3,36.94,36.97,3337
20090301|2009-01-06 12:30,6,36.99,37.26,36.94,37.03,3143
20090301|2009-01-06 13:00,6,37.05,37.25,36.91,37.17,2589
20090301|2009-01-06 18:00,7,37.25,37.46,37.2,37.4,245
20090301|2009-01-06 18:30,7,37.41,37.55,37.41,37.52,27
20090301|2009-01-06 19:00,7,37.43,37.53,37.37,37.42,524
20090301|2009-01-06 19:30,7,37.42,37.46,37.26,37.41,295
20090301|2009-01-06 20:00,7,37.41,37.45,37.25,37.33,51
20090301|2009-01-06 20:30,7,37.33,37.33,37.14,37.14,242
20090301|2009-01-06 21:00,7,37.14,37.2,37.06,37.14,276
20090301|2009-01-06 21:30,7,37.14,37.23,37.14,37.23,48
20090301|2009-01-06 22:00,7,37.23,37.31,37.2,37.31,82
20090301|2009-01-06 22:30,7,37.37,37.37,37.37,37.37,2
20090301|2009-01-06 23:30,7,37.37,37.4,37.3,37.3,51
20090301|2009-01-07 00:00,7,37.29,37.29,36.84,36.86,302
20090301|2009-01-07 00:30,7,36.89,37,36.75,36.75,187
20090301|2009-01-07 01:00,7,36.75,36.79,36.44,36.47,158
20090301|2009-01-07 01:30,7,36.49,36.55,36.41,36.44,163
20090301|2009-01-07 02:00,7,36.45,36.65,36.42,36.65,335
20090301|2009-01-07 02:30,7,36.67,36.74,36.63,36.7,105
20090301|2009-01-07 03:00,7,36.67,36.7,36.63,36.68,155
20090301|2009-01-07 03:30,7,36.7,36.7,36.55,36.57,174
20090301|2009-01-07 04:00,7,36.57,36.73,36.53,36.73,199
20090301|2009-01-07 04:30,7,36.73,36.88,36.7,36.78,269
20090301|2009-01-07 05:00,7,36.8,36.8,36.68,36.75,50
20090301|2009-01-07 05:30,7,36.8,36.88,36.8,36.82,55
20090301|2009-01-07 09:30,7,36.7,36.7,36.13,36.36,8406
20090301|2009-01-07 10:00,7,36.35,36.56,36.31,36.44,3344
20090301|2009-01-07 10:30,7,36.44,36.5,36.38,36.47,2220
20090301|2009-01-07 11:00,7,36.48,36.64,36.45,36.59,1761
20090301|2009-01-07 11:30,7,36.6,36.62,36.34,36.4,2751
20090301|2009-01-07 12:00,7,36.39,36.44,35.98,36.1,3549
20090301|2009-01-07 12:30,7,36.09,36.18,35.88,35.91,2798
20090301|2009-01-07 13:00,7,35.9,36.1,35.83,36.01,2059
20090301|2009-01-07 18:00,8,35.63,35.86,35.62,35.82,292
20090301|2009-01-07 18:30,8,35.84,35.87,35.71,35.75,90
20090301|2009-01-07 19:00,8,35.72,35.75,35.61,35.71,325
20090301|2009-01-07 19:30,8,35.72,35.79,35.63,35.68,47
20090301|2009-01-07 20:00,8,35.7,35.75,35.67,35.7,64
20090301|2009-01-07 20:30,8,35.7,35.7,35.6,35.66,36
20090301|2009-01-07 21:00,8,35.65,35.69,35.6,35.68,119
20090301|2009-01-07 21:30,8,35.68,35.68,35.65,35.68,28
20090301|2009-01-07 22:00,8,35.68,35.68,35.68,35.68,10
20090301|2009-01-07 22:30,8,35.68,35.7,35.67,35.68,50
20090301|2009-01-07 23:00,8,35.68,35.68,35.68,35.68,2
20090301|2009-01-07 23:30,8,35.68,35.75,35.68,35.75,29
20090301|2009-01-08 00:00,8,35.78,35.84,35.67,35.84,31
20090301|2009-01-08 00:30,8,35.85,35.87,35.69,35.75,51
20090301|2009-01-08 01:00,8,35.72,35.75,35.6,35.66,82
20090301|2009-01-08 01:30,8,35.71,35.71,35.51,35.56,63
20090301|2009-01-08 02:00,8,35.59,35.6,35.52,35.52,47
20090301|2009-01-08 02:30,8,35.53,35.74,35.53,35.74,33
20090301|2009-01-08 03:00,8,35.69,35.69,35.55,35.57,181
20090301|2009-01-08 03:30,8,35.57,35.62,35.53,35.62,75
20090301|2009-01-08 04:00,8,35.62,35.68,35.58,35.63,78
20090301|2009-01-08 04:30,8,35.57,35.59,35.55,35.55,44
20090301|2009-01-08 05:00,8,35.59,35.59,35.59,35.59,20
20090301|2009-01-08 05:30,8,35.59,35.64,35.56,35.63,84
20090301|2009-01-08 09:30,8,35.62,35.89,35.53,35.77,6565
20090301|2009-01-08 10:00,8,35.75,36.01,35.73,35.91,3434
20090301|2009-01-08 10:30,8,35.92,36.25,35.85,36.03,3351
20090301|2009-01-08 11:00,8,36.03,36.13,35.9,36.03,2198
20090301|2009-01-08 11:30,8,36.01,36.21,36,36.1,3275
20090301|2009-01-08 12:00,8,36.1,36.1,35.78,35.84,1835
20090301|2009-01-08 12:30,8,35.83,35.94,35.64,35.74,2805
20090301|2009-01-08 13:00,8,35.72,35.74,35.47,35.72,2615
20090301|2009-01-08 18:00,9,35.78,35.98,35.78,35.9,419
20090301|2009-01-08 18:30,9,35.94,36.02,35.9,35.99,120
20090301|2009-01-08 19:00,9,35.98,36.17,35.96,36.17,186
20090301|2009-01-08 19:30,9,36.17,36.24,36.04,36.24,130
20090301|2009-01-08 20:00,9,36.24,36.37,36.22,36.27,117
20090301|2009-01-08 20:30,9,36.4,36.49,36.36,36.4,143
20090301|2009-01-08 21:00,9,36.46,36.46,36.29,36.37,51
20090301|2009-01-08 21:30,9,36.36,36.45,36.36,36.38,6
20090301|2009-01-08 22:00,9,36.46,36.46,35.88,36.09,285
20090301|2009-01-08 22:30,9,36.19,36.23,36.12,36.21,48
20090301|2009-01-08 23:00,9,36.18,36.27,36.11,36.11,39
20090301|2009-01-08 23:30,9,36.15,36.27,36.12,36.19,20
20090301|2009-01-09 00:00,9,36.29,36.39,36.21,36.32,73
20090301|2009-01-09 00:30,9,36.3,36.45,36.24,36.4,41
20090301|2009-01-09 01:00,9,36.48,36.48,36.24,36.37,64
20090301|2009-01-09 01:30,9,36.37,36.4,36.3,36.4,21
20090301|2009-01-09 02:00,9,36.4,36.41,36.3,36.32,36
20090301|2009-01-09 02:30,9,36.32,36.32,36.21,36.29,45
20090301|2009-01-09 03:00,9,36.31,36.31,36.19,36.2,41
20090301|2009-01-09 03:30,9,36.25,36.31,36.18,36.3,159
20090301|2009-01-09 04:00,9,36.25,36.3,36.19,36.23,80
20090301|2009-01-09 04:30,9,36.22,36.25,36.04,36.04,70
20090301|2009-01-09 05:00,9,36.04,36.2,36.04,36.13,53
20090301|2009-01-09 05:30,9,36.16,36.21,36.1,36.1,40
20090301|2009-01-09 09:30,9,36.15,37.16,35.86,36.55,8855
20090301|2009-01-09 10:00,9,36.55,36.84,36.36,36.77,2651
20090301|2009-01-09 10:30,9,36.75,36.94,36.72,36.78,2040
20090301|2009-01-09 11:00,9,36.78,36.92,36.7,36.74,1803
20090301|2009-01-09 11:30,9,36.73,36.73,36.44,36.48,3220
20090301|2009-01-09 12:00,9,36.48,36.58,36.37,36.42,2247
20090301|2009-01-09 12:30,9,36.43,36.77,36.41,36.74,2211
20090301|2009-01-09 13:00,9,36.74,36.79,36.54,36.63,2636
20090301|2009-01-11 18:00,12,36.72,37,36.65,36.79,294
20090301|2009-01-11 18:30,12,36.82,36.95,36.79,36.83,56
20090301|2009-01-11 19:00,12,36.77,36.78,36.67,36.78,52
20090301|2009-01-11 19:30,12,36.78,36.98,36.75,36.95,153
20090301|2009-01-11 20:00,12,36.95,36.99,36.9,36.9,30
20090301|2009-01-11 20:30,12,36.95,36.99,36.9,36.99,44
20090301|2009-01-11 21:00,12,37,37.15,36.95,37.06,96
20090301|2009-01-11 21:30,12,37.09,37.36,37.09,37.36,62
20090301|2009-01-11 22:00,12,37.31,37.31,37.23,37.3,38
20090301|2009-01-11 22:30,12,37.26,37.26,37.1,37.1,42
20090301|2009-01-11 23:00,12,37.18,37.18,37.11,37.18,111
20090301|2009-01-11 23:30,12,37.18,37.29,37.1,37.15,141
20090301|2009-01-12 00:00,12,37.17,37.26,37.17,37.2,9
20090301|2009-01-12 00:30,12,37.16,37.16,37.06,37.06,40
20090301|2009-01-12 01:00,12,37.06,37.06,36.91,36.91,37
20090301|2009-01-12 01:30,12,36.94,37.03,36.88,36.98,29
20090301|2009-01-12 02:00,12,36.93,37.03,36.91,37.03,51
20090301|2009-01-12 02:30,12,37.03,37.06,36.95,36.96,36
20090301|2009-01-12 03:00,12,36.95,36.95,36.87,36.95,75
20090301|2009-01-12 03:30,12,36.95,37,36.92,36.95,89
20090301|2009-01-12 04:00,12,36.95,36.98,36.91,36.96,131
20090301|2009-01-12 04:30,12,36.95,36.95,36.75,36.79,79
20090301|2009-01-12 05:00,12,36.79,36.82,36.71,36.77,111
20090301|2009-01-12 05:30,12,36.72,36.78,36.61,36.66,132
20090301|2009-01-12 09:30,12,35.51,35.6,34.92,35.1,12383
20090301|2009-01-12 10:00,12,35.11,35.31,35,35.1,4130
20090301|2009-01-12 10:30,12,35.1,35.23,35.02,35.07,2064
20090301|2009-01-12 11:00,12,35.06,35.11,34.53,34.69,4959
20090301|2009-01-12 11:30,12,34.69,34.76,34.65,34.65,1148
20090301|2009-01-12 12:00,12,34.66,34.72,34.4,34.45,2571
20090301|2009-01-12 12:30,12,34.44,34.49,34.32,34.38,1857
20090301|2009-01-12 13:00,12,34.34,34.45,34.32,34.44,757
20090301|2009-01-12 18:00,13,34.25,34.63,34.21,34.6,285
20090301|2009-01-12 18:30,13,34.59,34.61,34.37,34.49,85
20090301|2009-01-12 19:00,13,34.57,34.7,34.43,34.68,87
20090301|2009-01-12 19:30,13,34.7,34.8,34.68,34.69,84
20090301|2009-01-12 20:00,13,34.75,34.94,34.75,34.78,94
20090301|2009-01-12 20:30,13,34.79,34.82,34.67,34.75,28
20090301|2009-01-12 21:00,13,34.75,34.75,34.69,34.69,5
20090301|2009-01-12 21:30,13,34.75,34.75,34.55,34.6,76
20090301|2009-01-12 22:00,13,34.6,34.98,34.6,34.8,48
20090301|2009-01-12 22:30,13,34.67,34.67,34.65,34.66,18
20090301|2009-01-12 23:00,13,34.66,34.7,34.58,34.58,17
20090301|2009-01-13 00:00,13,34.55,34.55,34.5,34.5,12
20090301|2009-01-13 00:30,13,34.5,34.5,34.48,34.48,19
20090301|2009-01-13 01:00,13,34.48,34.48,34.47,34.48,28
20090301|2009-01-13 01:30,13,34.5,34.5,34.47,34.47,3
20090301|2009-01-13 02:00,13,34.5,34.66,34.4,34.47,151
20090301|2009-01-13 02:30,13,34.44,34.5,34.44,34.44,14
20090301|2009-01-13 03:00,13,34.44,34.78,34.43,34.72,250
20090301|2009-01-13 03:30,13,34.72,34.8,34.7,34.75,157
20090301|2009-01-13 04:00,13,34.75,34.8,34.7,34.77,123
20090301|2009-01-13 04:30,13,34.78,34.82,34.78,34.81,80
20090301|2009-01-13 05:00,13,34.81,34.87,34.75,34.76,145
20090301|2009-01-13 05:30,13,34.76,34.76,34.41,34.41,295
20090301|2009-01-13 09:30,13,34.9,35.29,34.65,35.08,6758
20090301|2009-01-13 10:00,13,35.09,35.4,35.09,35.28,3414
20090301|2009-01-13 10:30,13,35.28,35.36,35.08,35.16,2359
20090301|2009-01-13 11:00,13,35.16,35.2,35.01,35.05,1858
20090301|2009-01-13 11:30,13,35.05,35.1,34.83,34.88,1751
20090301|2009-01-13 12:00,13,34.88,35.06,34.83,34.98,2171
20090301|2009-01-13 12:30,13,34.99,35.1,34.82,34.94,1314
20090301|2009-01-13 13:00,13,34.95,34.99,34.7,34.8,2468
20090301|2009-01-13 18:00,14,34.83,35.35,34.61,35.35,202
20090301|2009-01-13 18:30,14,35.31,35.35,35.2,35.26,13
20090301|2009-01-13 19:00,14,35.3,35.38,35.3,35.32,141
20090301|2009-01-13 19:30,14,35.32,35.38,35.21,35.21,15
20090301|2009-01-13 20:00,14,35.33,35.35,35.2,35.2,28
20090301|2009-01-13 20:30,14,35.2,35.2,35.2,35.2,2
20090301|2009-01-13 21:00,14,35.2,35.2,35.08,35.15,22
20090301|2009-01-13 21:30,14,35.15,35.22,35.11,35.2,30
20090301|2009-01-13 22:00,14,35.2,35.24,35.2,35.24,11
20090301|2009-01-13 23:00,14,35.2,35.2,35.2,35.2,4
20090301|2009-01-13 23:30,14,35.21,35.29,35.21,35.28,3
20090301|2009-01-14 00:00,14,35.3,35.34,35.3,35.34,14
20090301|2009-01-14 00:30,14,35.38,35.38,35.34,35.34,5
20090301|2009-01-14 01:00,14,35.26,35.39,35.26,35.39,7
20090301|2009-01-14 01:30,14,35.36,35.36,35.35,35.35,17
20090301|2009-01-14 02:00,14,35.26,35.31,35.25,35.26,23
20090301|2009-01-14 02:30,14,35.27,35.37,35.18,35.18,39
20090301|2009-01-14 03:00,14,35.16,35.38,35.16,35.3,30
20090301|2009-01-14 03:30,14,35.2,35.2,35.2,35.2,8
20090301|2009-01-14 04:00,14,35.2,35.21,35.16,35.16,16
20090301|2009-01-14 04:30,14,35.16,35.22,35.15,35.18,17
20090301|2009-01-14 05:00,14,35.15,35.28,35.13,35.28,87
20090301|2009-01-14 05:30,14,35.28,35.28,35.15,35.15,33
20090301|2009-01-14 09:30,14,34.99,35.02,34.14,34.19,8006
20090301|2009-01-14 10:00,14,34.18,34.4,33.89,34.3,4966
20090301|2009-01-14 10:30,14,34.28,34.5,34.19,34.24,2186
20090301|2009-01-14 11:00,14,34.27,34.31,34.05,34.26,1988
20090301|2009-01-14 11:30,14,34.26,34.33,34.15,34.25,1597
20090301|2009-01-14 12:00,14,34.25,34.28,34.2,34.23,1013
20090301|2009-01-14 12:30,14,34.24,34.28,33.99,34,2489
20090301|2009-01-14 13:00,14,34,34.17,33.64,33.93,3240
20090301|2009-01-14 18:00,15,34.02,34.02,33.64,33.7,217
20090301|2009-01-14 18:30,15,33.65,33.85,33.64,33.7,92
20090301|2009-01-14 19:00,15,33.78,34.02,33.72,33.94,151
20090301|2009-01-14 19:30,15,33.94,34.04,33.86,33.94,73
20090301|2009-01-14 20:00,15,34.02,34.02,33.94,33.95,4
20090301|2009-01-14 20:30,15,34.04,34.05,34.04,34.05,7
20090301|2009-01-14 21:00,15,33.96,33.96,33.85,33.85,45
20090301|2009-01-14 21:30,15,34.03,34.19,34.03,34.1,19
20090301|2009-01-14 22:00,15,34.19,34.38,34.19,34.23,209
20090301|2009-01-14 22:30,15,34.18,34.31,34.17,34.31,13
20090301|2009-01-14 23:00,15,34.35,34.37,34.25,34.25,14
20090301|2009-01-14 23:30,15,34.21,34.28,34.12,34.16,70
20090301|2009-01-15 00:00,15,34.18,34.2,34.13,34.13,13
20090301|2009-01-15 00:30,15,34.13,34.13,33.92,33.92,35
20090301|2009-01-15 01:00,15,34.02,34.15,34.02,34.13,29
20090301|2009-01-15 01:30,15,34.13,34.32,34.12,34.25,40
20090301|2009-01-15 02:00,15,34.33,34.38,34.13,34.13,44
20090301|2009-01-15 02:30,15,34.06,34.28,34.01,34.28,29
20090301|2009-01-15 03:00,15,34.22,34.28,34.13,34.15,49
20090301|2009-01-15 03:30,15,34.26,34.26,34.2,34.2,12
20090301|2009-01-15 04:00,15,34.2,34.2,34.13,34.13,21
20090301|2009-01-15 04:30,15,34.12,34.2,34.11,34.2,79
20090301|2009-01-15 05:00,15,34.16,34.22,34.11,34.22,144
20090301|2009-01-15 05:30,15,34.22,34.28,34.19,34.28,141
20090301|2009-01-15 09:30,15,33.84,34.37,33.8,34.06,5620
20090301|2009-01-15 10:00,15,34.03,34.5,33.88,34.47,4699
20090301|2009-01-15 10:30,15,34.48,35,34.31,34.43,6714
20090301|2009-01-15 11:00,15,34.43,34.5,34.22,34.34,2393
20090301|2009-01-15 11:30,15,34.35,34.36,34.06,34.13,2702
20090301|2009-01-15 12:00,15,34.14,34.31,34.05,34.21,1561
20090301|2009-01-15 12:30,15,34.23,34.4,34.13,34.28,2690
20090301|2009-01-15 13:00,15,34.26,34.39,34.05,34.3,2624
20090301|2009-01-15 18:00,16,34.31,34.79,34.31,34.7,246
20090301|2009-01-15 18:30,16,34.75,34.78,34.7,34.75,39
20090301|2009-01-15 19:00,16,34.72,34.79,34.65,34.75,62
20090301|2009-01-15 19:30,16,34.75,34.8,34.7,34.8,24
20090301|2009-01-15 20:00,16,34.83,34.84,34.74,34.74,25
20090301|2009-01-15 20:30,16,34.74,34.74,34.5,34.5,77
20090301|2009-01-15 21:00,16,34.51,34.62,34.5,34.62,5
20090301|2009-01-15 21:30,16,34.6,34.62,34.6,34.6,5
20090301|2009-01-15 22:00,16,34.6,34.66,34.6,34.6,10
20090301|2009-01-15 23:00,16,34.6,34.6,34.51,34.56,35
20090301|2009-01-15 23:30,16,34.6,34.6,34.59,34.59,13
20090301|2009-01-16 01:30,16,34.65,34.66,34.51,34.51,13
20090301|2009-01-16 02:00,16,34.65,34.69,34.5,34.54,21
20090301|2009-01-16 02:30,16,34.53,34.72,34.5,34.63,149
20090301|2009-01-16 03:00,16,34.64,34.68,34.58,34.58,103
20090301|2009-01-16 03:30,16,34.58,34.65,34.58,34.65,16
20090301|2009-01-16 04:00,16,34.63,34.63,34.57,34.6,77
20090301|2009-01-16 04:30,16,34.65,34.7,34.6,34.68,99
20090301|2009-01-16 05:00,16,34.7,34.73,34.67,34.7,272
20090301|2009-01-16 05:30,16,34.7,34.79,34.67,34.75,139
20090301|2009-01-16 09:30,16,34.86,35.15,34.8,34.96,5012
20090301|2009-01-16 10:00,16,34.94,35,34.61,34.8,3484
20090301|2009-01-16 10:30,16,34.8,34.86,34.57,34.7,1921
20090301|2009-01-16 11:00,16,34.7,34.74,34.56,34.62,2149
20090301|2009-01-16 11:30,16,34.61,34.68,34.55,34.65,1022
20090301|2009-01-16 12:00,16,34.64,34.73,34.51,34.6,2537
20090301|2009-01-16 12:30,16,34.61,34.75,34.6,34.71,1943
20090301|2009-01-16 13:00,16,34.7,34.79,34.62,34.65,2085
20090301|2009-01-19 18:00,20,34.48,35.2,34.15,35.1,793
20090301|2009-01-19 18:30,20,35.09,35.11,34.7,34.76,244
20090301|2009-01-19 19:00,20,34.76,34.76,34.53,34.59,148
20090301|2009-01-19 19:30,20,34.54,34.54,34.2,34.25,264
20090301|2009-01-19 20:00,20,34.25,34.41,34.17,34.26,92
20090301|2009-01-19 20:30,20,34.25,34.31,34.11,34.25,122
20090301|2009-01-19 21:00,20,34.27,34.34,34.26,34.26,72
20090301|2009-01-19 21:30,20,34.2,34.27,34.18,34.27,10
20090301|2009-01-19 22:00,20,34.21,34.21,34.17,34.2,27
20090301|2009-01-19 22:30,20,34.21,34.21,34.15,34.2,38
20090301|2009-01-19 23:00,20,34.16,34.16,34.12,34.12,19
20090301|2009-01-19 23:30,20,34.2,34.2,34.2,34.2,2
20090301|2009-01-20 00:00,20,34.2,34.2,34.12,34.13,7
20090301|2009-01-20 00:30,20,34.13,34.13,34.12,34.13,14
20090301|2009-01-20 01:00,20,34.15,34.27,34.12,34.27,31
20090301|2009-01-20 01:30,20,34.21,34.31,34.17,34.31,54
20090301|2009-01-20 02:00,20,34.31,34.42,34.31,34.42,70
20090301|2009-01-20 02:30,20,34.44,34.54,34.44,34.5,161
20090301|2009-01-20 03:00,20,34.5,34.71,34.5,34.5,170
20090301|2009-01-20 03:30,20,34.49,34.6,34.49,34.6,30
20090301|2009-01-20 04:00,20,34.51,34.6,34.51,34.6,37
20090301|2009-01-20 04:30,20,34.63,34.65,34.54,34.54,115
20090301|2009-01-20 05:00,20,34.54,34.63,34.54,34.6,64
20090301|2009-01-20 05:30,20,34.6,34.63,34.58,34.58,23
20090301|2009-01-20 09:30,20,34.75,34.91,34.26,34.45,6839
20090301|2009-01-20 10:00,20,34.45,34.57,33.94,33.96,2442
20090301|2009-01-20 10:30,20,33.95,34.31,33.9,34.18,2244
20090301|2009-01-20 11:00,20,34.18,34.25,33.9,33.94,1510
20090301|2009-01-20 11:30,20,33.97,34.05,33.25,33.44,5269
20090301|2009-01-20 12:00,20,33.44,33.55,33.26,33.47,3644
20090301|2009-01-20 12:30,20,33.45,33.46,33.12,33.17,3093
20090301|2009-01-20 13:00,20,33.17,33.75,33.15,33.75,1987
20090301|2009-01-20 18:00,21,33.64,33.81,33.56,33.66,166
20090301|2009-01-20 18:30,21,33.66,33.81,33.53,33.81,59
20090301|2009-01-20 19:00,21,33.8,33.8,33.79,33.79,34
20090301|2009-01-20 19:30,21,33.79,33.9,33.79,33.87,195
20090301|2009-01-20 20:00,21,33.89,33.94,33.86,33.86,33
20090301|2009-01-20 20:30,21,33.92,33.92,33.9,33.9,3
20090301|2009-01-20 21:00,21,33.93,34,33.86,33.87,76
20090301|2009-01-20 21:30,21,33.87,33.94,33.86,33.86,5
20090301|2009-01-20 22:30,21,33.93,33.98,33.93,33.95,10
20090301|2009-01-20 23:00,21,33.91,34,33.87,33.87,7
20090301|2009-01-20 23:30,21,34,34,34,34,1
20090301|2009-01-21 00:00,21,33.99,34,33.94,33.94,11
20090301|2009-01-21 00:30,21,33.88,33.88,33.8,33.8,61
20090301|2009-01-21 01:00,21,33.82,33.9,33.82,33.88,5
20090301|2009-01-21 01:30,21,33.94,33.94,33.76,33.84,53
20090301|2009-01-21 02:00,21,33.81,33.89,33.8,33.8,28
20090301|2009-01-21 02:30,21,33.89,33.97,33.8,33.93,69
20090301|2009-01-21 03:00,21,33.93,34.07,33.93,34.06,114
20090301|2009-01-21 03:30,21,34.03,34.07,33.9,33.9,166
20090301|2009-01-21 04:00,21,33.96,34,33.96,34,9
20090301|2009-01-21 04:30,21,34.01,34.01,33.85,33.85,66
20090301|2009-01-21 05:00,21,33.79,33.79,33.55,33.58,191
20090301|2009-01-21 05:30,21,33.54,33.55,33.38,33.45,464
20090301|2009-01-21 09:30,21,33.65,34.2,33.53,33.66,7212
20090301|2009-01-21 10:00,21,33.64,34.15,33.6,33.95,3816
20090301|2009-01-21 10:30,21,33.95,34,33.8,33.87,1607
20090301|2009-01-21 11:00,21,33.87,33.95,33.77,33.9,1500
20090301|2009-01-21 11:30,21,33.9,33.98,33.81,33.84,1079
20090301|2009-01-21 12:00,21,33.84,34.26,33.83,34.19,2610
20090301|2009-01-21 12:30,21,34.21,34.24,34.01,34.12,2553
20090301|2009-01-21 13:00,21,34.12,34.13,33.88,33.94,2675
20090301|2009-01-21 18:00,22,34.07,34.45,34.07,34.36,303
20090301|2009-01-21 18:30,22,34.29,34.35,34.05,34.25,132
20090301|2009-01-21 19:00,22,34.29,34.35,34.06,34.06,284
20090301|2009-01-21 19:30,22,34.12,34.15,34,34.12,144
20090301|2009-01-21 20:00,22,34.07,34.1,34,34.01,17
20090301|2009-01-21 20:30,22,34.07,34.21,33.98,34.01,113
20090301|2009-01-21 21:00,22,34.01,34.1,33.94,34.04,138
20090301|2009-01-21 21:30,22,34.04,34.08,33.98,34.08,55
20090301|2009-01-21 22:00,22,34.06,34.15,34.04,34.1,27
20090301|2009-01-21 22:30,22,34.1,34.3,34.06,34.16,30
20090301|2009-01-21 23:30,22,34.22,34.27,34.22,34.27,6
20090301|2009-01-22 00:00,22,34.29,34.3,34.25,34.3,69
20090301|2009-01-22 00:30,22,34.3,34.3,34.22,34.22,40
20090301|2009-01-22 01:00,22,34.22,34.22,34.22,34.22,1
20090301|2009-01-22 01:30,22,34.22,34.3,34.22,34.3,15
20090301|2009-01-22 02:00,22,34.3,34.34,34.11,34.11,159
20090301|2009-01-22 02:30,22,34.1,34.39,34.07,34.39,284
20090301|2009-01-22 03:00,22,34.39,34.49,34.33,34.37,120
20090301|2009-01-22 03:30,22,34.37,34.44,34.35,34.35,58
20090301|2009-01-22 04:00,22,34.35,34.44,34.35,34.37,41
20090301|2009-01-22 04:30,22,34.37,34.43,34.3,34.38,125
20090301|2009-01-22 05:00,22,34.35,34.35,34.3,34.3,100
20090301|2009-01-22 05:30,22,34.3,34.34,34.2,34.34,157
20090301|2009-01-22 09:30,22,34.15,34.15,33.45,33.47,7216
20090301|2009-01-22 10:00,22,33.46,33.46,33.16,33.34,4733
20090301|2009-01-22 10:30,22,33.32,33.52,33.25,33.45,1416
20090301|2009-01-22 11:00,22,33.44,33.6,33.39,33.43,1715
20090301|2009-01-22 11:30,22,33.42,33.63,33.34,33.55,1447
20090301|2009-01-22 12:00,22,33.55,33.74,33.55,33.65,2202
20090301|2009-01-22 12:30,22,33.65,33.7,33.45,33.64,1714
20090301|2009-01-22 13:00,22,33.64,33.66,33.49,33.62,1413
20090301|2009-01-22 18:00,23,33.61,33.71,33.53,33.68,94
20090301|2009-01-22 18:30,23,33.67,33.67,33.45,33.52,65
20090301|2009-01-22 19:00,23,33.49,33.67,33.47,33.63,107
20090301|2009-01-22 19:30,23,33.63,33.67,33.55,33.62,93
20090301|2009-01-22 20:00,23,33.55,33.67,33.52,33.57,117
20090301|2009-01-22 20:30,23,33.56,33.64,33.47,33.64,141
20090301|2009-01-22 21:00,23,33.62,33.73,33.62,33.73,49
20090301|2009-01-22 21:30,23,33.65,33.65,33.65,33.65,2
20090301|2009-01-22 22:00,23,33.73,33.74,33.73,33.74,11
20090301|2009-01-22 22:30,23,33.67,33.72,33.65,33.66,17
20090301|2009-01-22 23:00,23,33.67,33.67,33.65,33.66,10
20090301|2009-01-22 23:30,23,33.66,33.73,33.65,33.66,21
20090301|2009-01-23 00:00,23,33.69,33.69,33.61,33.67,30
20090301|2009-01-23 00:30,23,33.64,33.67,33.6,33.67,26
20090301|2009-01-23 01:00,23,33.69,33.71,33.69,33.71,8
20090301|2009-01-23 01:30,23,33.7,33.73,33.6,33.6,20
20090301|2009-01-23 02:00,23,33.57,33.62,33.57,33.57,17
20090301|2009-01-23 02:30,23,33.57,33.67,33.53,33.67,16
20090301|2009-01-23 03:00,23,33.56,33.65,33.53,33.65,21
20090301|2009-01-23 03:30,23,33.53,33.53,33.5,33.5,59
20090301|2009-01-23 04:00,23,33.5,33.55,33.42,33.42,46
20090301|2009-01-23 04:30,23,33.42,33.47,33.35,33.4,207
20090301|2009-01-23 05:00,23,33.45,33.45,33.36,33.4,47
20090301|2009-01-23 05:30,23,33.4,33.45,33.35,33.35,132
20090301|2009-01-23 09:30,23,33.56,33.97,33.41,33.77,5618
20090301|2009-01-23 10:00,23,33.78,34.18,33.74,34.02,4581
20090301|2009-01-23 10:30,23,34.05,34.06,33.69,33.77,2209
20090301|2009-01-23 11:00,23,33.75,34.05,33.73,33.98,1743
20090301|2009-01-23 11:30,23,33.97,34,33.78,33.86,1592
20090301|2009-01-23 12:00,23,33.87,34.25,33.85,34.23,3854
20090301|2009-01-23 12:30,23,34.23,34.33,33.91,34.05,4093
20090301|2009-01-23 13:00,23,34.05,34.08,33.41,33.5,3521
20090301|2009-01-25 18:00,26,33.7,34.09,33.45,33.66,790
20090301|2009-01-25 18:30,26,33.7,33.79,33.51,33.65,122
20090301|2009-01-25 19:00,26,33.73,33.85,33.71,33.71,44
20090301|2009-01-25 19:30,26,33.71,33.82,33.71,33.8,13
20090301|2009-01-25 20:30,26,33.78,33.84,33.78,33.81,4
20090301|2009-01-25 21:00,26,33.7,33.75,33.7,33.75,14
20090301|2009-01-25 21:30,26,33.75,33.93,33.75,33.9,66
20090301|2009-01-25 22:00,26,33.85,33.85,33.72,33.72,5
20090301|2009-01-25 22:30,26,33.67,33.67,33.6,33.6,6
20090301|2009-01-25 23:00,26,33.58,33.65,33.57,33.65,18
20090301|2009-01-25 23:30,26,33.67,33.67,33.67,33.67,4
20090301|2009-01-26 00:00,26,33.73,33.73,33.73,33.73,1
20090301|2009-01-26 00:30,26,33.65,33.71,33.55,33.67,23
20090301|2009-01-26 01:00,26,33.78,33.78,33.78,33.78,1
20090301|2009-01-26 01:30,26,33.79,33.84,33.78,33.84,5
20090301|2009-01-26 02:00,26,33.71,33.72,33.67,33.72,4
20090301|2009-01-26 02:30,26,33.67,33.72,33.56,33.63,36
20090301|2009-01-26 03:00,26,33.63,33.76,33.58,33.7,57
20090301|2009-01-26 03:30,26,33.72,33.72,33.65,33.65,13
20090301|2009-01-26 04:00,26,33.67,33.95,33.63,33.95,82
20090301|2009-01-26 04:30,26,33.95,34.1,33.84,33.97,59
20090301|2009-01-26 05:00,26,34.08,34.12,34,34,103
20090301|2009-01-26 05:30,26,34,34.14,33.95,34,167
20090301|2009-01-26 09:30,26,34.4,35,34.24,34.7,6075
20090301|2009-01-26 10:00,26,34.69,34.71,34.51,34.62,2182
20090301|2009-01-26 10:30,26,34.62,34.63,34.45,34.52,1281
20090301|2009-01-26 11:00,26,34.51,34.51,33.65,33.75,4949
20090301|2009-01-26 11:30,26,33.7,33.86,33.4,33.74,3813
20090301|2009-01-26 12:00,26,33.73,33.83,33.36,33.59,2636
20090301|2009-01-26 12:30,26,33.59,33.76,33.52,33.71,1339
20090301|2009-01-26 13:00,26,33.7,33.85,33.64,33.8,1213
20090301|2009-01-26 18:00,27,33.72,33.92,33.59,33.66,62
20090301|2009-01-26 18:30,27,33.8,33.88,33.75,33.87,13
20090301|2009-01-26 19:00,27,33.87,33.87,33.75,33.75,7
20090301|2009-01-26 19:30,27,33.75,33.75,33.66,33.75,55
20090301|2009-01-26 20:00,27,33.71,34.01,33.71,33.88,172
20090301|2009-01-26 20:30,27,33.81,33.96,33.8,33.96,87
20090301|2009-01-26 21:00,27,33.99,34.01,33.98,34,9
20090301|2009-01-26 21:30,27,33.91,34,33.86,33.86,7
20090301|2009-01-26 22:30,27,33.86,33.86,33.86,33.86,1
20090301|2009-01-26 23:00,27,33.86,33.86,33.86,33.86,3
20090301|2009-01-26 23:30,27,33.89,33.89,33.86,33.86,2
20090301|2009-01-27 00:00,27,33.86,33.86,33.86,33.86,1
20090301|2009-01-27 00:30,27,33.82,33.82,33.78,33.78,6
20090301|2009-01-27 01:00,27,33.75,33.8,33.75,33.8,2
20090301|2009-01-27 01:30,27,33.77,33.98,33.75,33.79,23
20090301|2009-01-27 02:00,27,33.77,34.1,33.75,33.94,60
20090301|2009-01-27 02:30,27,34.05,34.1,33.94,33.94,16
20090301|2009-01-27 03:00,27,34.02,34.05,33.96,33.96,29
20090301|2009-01-27 03:30,27,34,34.03,33.97,34.03,89
20090301|2009-01-27 04:00,27,33.97,34.15,33.97,34.1,147
20090301|2009-01-27 04:30,27,34.08,34.1,33.97,34.01,107
20090301|2009-01-27 05:00,27,34.01,34.05,33.9,34.02,65
20090301|2009-01-27 05:30,27,34.02,34.04,33.77,33.78,177
20090301|2009-01-27 09:30,27,33.29,33.4,32.71,32.88,6742
20090301|2009-01-27 10:00,27,32.85,33.09,32.76,32.83,2673
20090301|2009-01-27 10:30,27,32.85,33.22,32.83,32.9,2279
20090301|2009-01-27 11:00,27,32.92,33.15,32.85,33.05,1587
20090301|2009-01-27 11:30,27,33.06,33.1,32.92,33.04,1106
20090301|2009-01-27 12:00,27,33.04,33.1,32.8,32.82,2254
20090301|2009-01-27 12:30,27,32.82,32.9,32.63,32.65,4010
20090301|2009-01-27 13:00,27,32.67,32.78,32.63,32.76,1476
20090301|2009-01-27 18:00,28,32.77,32.82,32.7,32.75,114
20090301|2009-01-27 18:30,28,32.72,32.75,32.5,32.57,153
20090301|2009-01-27 19:00,28,32.57,32.64,32.52,32.57,36
20090301|2009-01-27 19:30,28,32.5,32.61,32.5,32.59,17
20090301|2009-01-27 20:00,28,32.67,32.67,32.6,32.6,4
20090301|2009-01-27 20:30,28,32.65,32.76,32.6,32.65,62
20090301|2009-01-27 21:00,28,32.8,32.85,32.68,32.68,14
20090301|2009-01-27 21:30,28,32.73,32.83,32.73,32.8,64
20090301|2009-01-27 22:00,28,32.75,32.85,32.75,32.85,10
20090301|2009-01-27 22:30,28,32.85,32.96,32.83,32.96,36
20090301|2009-01-27 23:00,28,32.95,32.95,32.75,32.75,18
20090301|2009-01-27 23:30,28,32.75,32.76,32.75,32.76,2
20090301|2009-01-28 00:00,28,32.71,32.89,32.7,32.74,7
20090301|2009-01-28 00:30,28,32.78,32.78,32.78,32.78,2
20090301|2009-01-28 01:00,28,32.78,32.78,32.78,32.78,3
20090301|2009-01-28 01:30,28,32.9,32.95,32.9,32.95,9
20090301|2009-01-28 02:00,28,32.91,32.94,32.85,32.85,23
20090301|2009-01-28 02:30,28,32.88,32.88,32.83,32.85,9
20090301|2009-01-28 03:00,28,32.84,32.84,32.84,32.84,6
20090301|2009-01-28 03:30,28,32.84,32.84,32.78,32.84,28
20090301|2009-01-28 04:00,28,32.84,32.84,32.75,32.75,7
20090301|2009-01-28 04:30,28,32.76,32.78,32.74,32.74,7
20090301|2009-01-28 05:00,28,32.73,32.75,32.62,32.69,49
20090301|2009-01-28 05:30,28,32.69,32.69,32.25,32.26,381
20090301|2009-01-28 09:30,28,32.29,32.92,32.2,32.78,6423
20090301|2009-01-28 10:00,28,32.76,32.85,32.57,32.81,2034
20090301|2009-01-28 10:30,28,32.83,32.93,32.72,32.87,1811
20090301|2009-01-28 11:00,28,32.88,33.05,32.72,32.76,3014
20090301|2009-01-28 11:30,28,32.78,33.02,32.76,32.98,1562
20090301|2009-01-28 12:00,28,32.98,33.07,32.95,32.99,1293
20090301|2009-01-28 12:30,28,32.98,33.07,32.86,32.95,2256
20090301|2009-01-28 13:00,28,32.96,32.98,32.77,32.82,1317
20090301|2009-01-28 18:00,29,32.82,32.9,32.75,32.75,30
20090301|2009-01-28 18:30,29,32.84,32.84,32.84,32.84,5
20090301|2009-01-28 19:30,29,32.83,32.85,32.76,32.76,13
20090301|2009-01-28 20:00,29,32.76,32.77,32.75,32.75,27
20090301|2009-01-28 20:30,29,32.76,32.76,32.76,32.76,1
20090301|2009-01-28 21:00,29,32.85,32.91,32.85,32.91,12
20090301|2009-01-28 21:30,29,32.8,32.8,32.75,32.75,13
20090301|2009-01-28 22:00,29,32.75,32.77,32.75,32.77,6
20090301|2009-01-28 22:30,29,32.75,32.75,32.75,32.75,1
20090301|2009-01-28 23:00,29,32.75,32.75,32.72,32.72,8
20090301|2009-01-28 23:30,29,32.71,32.71,32.71,32.71,3
20090301|2009-01-29 00:00,29,32.71,32.84,32.7,32.84,12
20090301|2009-01-29 00:30,29,32.79,32.79,32.72,32.77,3
20090301|2009-01-29 01:00,29,32.71,32.71,32.6,32.6,77
20090301|2009-01-29 01:30,29,32.62,32.62,32.61,32.61,12
20090301|2009-01-29 02:00,29,32.61,32.65,32.61,32.65,3
20090301|2009-01-29 02:30,29,32.62,32.66,32.62,32.62,4
20090301|2009-01-29 03:00,29,32.68,32.7,32.62,32.69,14
20090301|2009-01-29 03:30,29,32.68,32.68,32.56,32.56,218
20090301|2009-01-29 04:00,29,32.56,32.67,32.55,32.61,92
20090301|2009-01-29 04:30,29,32.56,32.56,32.56,32.56,10
20090301|2009-01-29 05:00,29,32.55,32.55,32.55,32.55,12
20090301|2009-01-29 05:30,29,32.54,32.62,32.5,32.62,166
20090301|2009-01-29 09:30,29,32.45,32.55,32.29,32.48,3894
20090301|2009-01-29 10:00,29,32.48,32.49,32.34,32.43,1735
20090301|2009-01-29 10:30,29,32.43,32.55,32.41,32.54,1266
20090301|2009-01-29 11:00,29,32.53,32.57,32.4,32.52,1110
20090301|2009-01-29 11:30,29,32.53,32.62,32.45,32.59,795
20090301|2009-01-29 12:00,29,32.58,32.59,32.53,32.58,505
20090301|2009-01-29 12:30,29,32.56,32.6,32.42,32.45,1552
20090301|2009-01-29 13:00,29,32.45,32.46,32.25,32.36,2106
20090301|2009-01-29 18:00,30,32.37,32.48,32.37,32.37,276
20090301|2009-01-29 18:30,30,32.41,32.48,32.38,32.48,53
20090301|2009-01-29 19:00,30,32.38,32.38,32.38,32.38,1
20090301|2009-01-29 19:30,30,32.38,32.38,32.37,32.38,38
20090301|2009-01-29 20:00,30,32.48,32.48,32.48,32.48,10
20090301|2009-01-29 20:30,30,32.47,32.47,32.38,32.38,5
20090301|2009-01-29 21:00,30,32.38,32.38,32.37,32.37,12
20090301|2009-01-29 21:30,30,32.45,32.45,32.45,32.45,1
20090301|2009-01-29 22:00,30,32.45,32.45,32.38,32.38,3
20090301|2009-01-29 22:30,30,32.47,32.48,32.47,32.47,16
20090301|2009-01-29 23:30,30,32.4,32.48,32.39,32.48,5
20090301|2009-01-30 00:00,30,32.39,32.39,32.39,32.39,1
20090301|2009-01-30 00:30,30,32.39,32.45,32.38,32.45,5
20090301|2009-01-30 01:30,30,32.42,32.42,32.38,32.38,30
20090301|2009-01-30 02:00,30,32.38,32.38,32.37,32.37,2
20090301|2009-01-30 02:30,30,32.42,32.42,32.37,32.37,7
20090301|2009-01-30 03:00,30,32.37,32.46,32.37,32.37,49
20090301|2009-01-30 03:30,30,32.37,32.37,32.29,32.29,72
20090301|2009-01-30 04:00,30,32.29,32.29,32.29,32.29,22
20090301|2009-01-30 04:30,30,32.26,32.35,32.26,32.32,35
20090301|2009-01-30 05:00,30,32.34,32.44,32.34,32.41,118
20090301|2009-01-30 05:30,30,32.43,32.43,32.29,32.29,25
20090301|2009-01-30 09:30,30,32.3,32.53,32.13,32.44,3992
20090301|2009-01-30 10:00,30,32.45,32.5,32.37,32.48,1197
20090301|2009-01-30 10:30,30,32.48,32.89,32.45,32.64,3849
20090301|2009-01-30 11:00,30,32.63,32.71,32.56,32.61,1098
20090301|2009-01-30 11:30,30,32.62,32.7,32.58,32.62,828
20090301|2009-01-30 12:00,30,32.64,32.65,32.54,32.57,1125
20090301|2009-01-30 12:30,30,32.56,32.6,32.4,32.47,2007
20090301|2009-01-30 13:00,30,32.47,32.71,32.45,32.7,2377
20090301|2009-02-01 18:00,2,32.7,32.7,32.18,32.29,559
20090301|2009-02-01 18:30,2,32.29,32.3,32.26,32.26,34
20090301|2009-02-01 19:00,2,32.3,32.64,32.26,32.59,233
20090301|2009-02-01 19:30,2,32.59,32.65,32.56,32.56,18
20090301|2009-02-01 20:00,2,32.58,32.62,32.55,32.62,59
20090301|2009-02-01 20:30,2,32.56,32.56,32.56,32.56,7
20090301|2009-02-01 21:00,2,32.55,32.61,32.55,32.61,22
20090301|2009-02-01 21:30,2,32.61,32.61,32.55,32.55,5
20090301|2009-02-01 22:00,2,32.55,32.55,32.41,32.41,67
20090301|2009-02-01 22:30,2,32.41,32.42,32.4,32.4,23
20090301|2009-02-01 23:00,2,32.4,32.4,32.4,32.4,2
20090301|2009-02-01 23:30,2,32.36,32.36,32.35,32.35,2
20090301|2009-02-02 00:00,2,32.35,32.35,32.29,32.29,66
20090301|2009-02-02 00:30,2,32.3,32.34,32.3,32.34,3
20090301|2009-02-02 01:00,2,32.3,32.3,32.3,32.3,12
20090301|2009-02-02 01:30,2,32.34,32.35,32.34,32.35,10
20090301|2009-02-02 02:00,2,32.45,32.45,32.45,32.45,3
20090301|2009-02-02 02:30,2,32.45,32.5,32.45,32.45,8
20090301|2009-02-02 03:00,2,32.45,32.5,32.45,32.5,6
20090301|2009-02-02 03:30,2,32.48,32.5,32.45,32.45,53
20090301|2009-02-02 04:00,2,32.44,32.44,32.44,32.44,5
20090301|2009-02-02 04:30,2,32.44,32.44,32.38,32.41,34
20090301|2009-02-02 05:00,2,32.41,32.45,32.38,32.42,39
20090301|2009-02-02 05:30,2,32.42,32.49,32.35,32.35,100
20090301|2009-02-02 09:30,2,32.35,32.44,32.04,32.14,5582
20090301|2009-02-02 10:00,2,32.13,32.13,31.51,31.62,6112
20090301|2009-02-02 10:30,2,31.62,31.89,31.61,31.8,2582
20090301|2009-02-02 11:00,2,31.78,31.9,31.56,31.62,1483
20090301|2009-02-02 11:30,2,31.64,31.85,31.62,31.65,1646
20090301|2009-02-02 12:00,2,31.66,31.76,31.62,31.65,1238
20090301|2009-02-02 12:30,2,31.66,31.77,31.6,31.71,1143
20090301|2009-02-02 13:00,2,31.72,31.87,31.65,31.77,1366
20090301|2009-02-02 18:00,3,31.79,31.8,31.51,31.7,208
20090301|2009-02-02 18:30,3,31.63,31.72,31.57,31.72,46
20090301|2009-02-02 19:00,3,31.74,31.86,31.7,31.7,161
20090301|2009-02-02 19:30,3,31.7,31.9,31.7,31.9,127
20090301|2009-02-02 20:00,3,31.88,31.92,31.88,31.92,69
20090301|2009-02-02 20:30,3,31.94,32.17,31.91,32.07,191
20090301|2009-02-02 21:00,3,32,32.2,31.88,31.91,495
20090301|2009-02-02 21:30,3,31.91,32.02,31.91,32,205
20090301|2009-02-02 22:00,3,31.92,31.92,31.86,31.9,9
20090301|2009-02-02 22:30,3,31.84,31.84,31.83,31.83,50
20090301|2009-02-02 23:00,3,31.83,31.83,31.82,31.82,9
20090301|2009-02-02 23:30,3,31.9,32.1,31.9,32.1,31
20090301|2009-02-03 00:00,3,32.11,32.4,32.08,32.28,330
20090301|2009-02-03 00:30,3,32.4,32.45,32.17,32.23,64
20090301|2009-02-03 01:00,3,32.33,32.37,32.2,32.2,32
20090301|2009-02-03 01:30,3,32.2,32.2,32.02,32.02,54
20090301|2009-02-03 02:00,3,32.09,32.09,32.03,32.05,13
20090301|2009-02-03 02:30,3,32.05,32.11,31.98,32,26
20090301|2009-02-03 03:00,3,32,32.13,31.99,32.13,280
20090301|2009-02-03 03:30,3,32.12,32.12,32,32.08,188
20090301|2009-02-03 04:00,3,32.08,32.08,31.85,31.85,79
20090301|2009-02-03 04:30,3,31.87,31.9,31.55,31.62,261
20090301|2009-02-03 05:00,3,31.59,31.69,31.55,31.59,31
20090301|2009-02-03 05:30,3,31.59,31.7,31.58,31.58,119
20090301|2009-02-03 09:30,3,31.5,31.69,31.23,31.62,6572
20090301|2009-02-03 10:00,3,31.64,31.78,31.48,31.69,2101
20090301|2009-02-03 10:30,3,31.69,31.75,31.51,31.56,1238
20090301|2009-02-03 11:00,3,31.56,31.64,31.44,31.46,1203
20090301|2009-02-03 11:30,3,31.46,31.55,31.39,31.43,870
20090301|2009-02-03 12:00,3,31.43,31.49,31.27,31.29,1420
20090301|2009-02-03 12:30,3,31.29,31.44,31.29,31.35,2199
20090301|2009-02-03 13:00,3,31.34,31.62,31.3,31.52,1702
20090301|2009-02-03 18:00,4,31.5,31.76,31.45,31.73,258
20090301|2009-02-03 18:30,4,31.75,31.78,31.65,31.72,43
20090301|2009-02-03 19:00,4,31.77,32.1,31.77,32.1,546
20090301|2009-02-03 19:30,4,32.08,32.09,32,32.08,103
20090301|2009-02-03 20:00,4,32.01,32.05,32.01,32.03,4
20090301|2009-02-03 20:30,4,32.02,32.02,32,32.01,37
20090301|2009-02-03 21:00,4,32.01,32.03,32,32.01,27
20090301|2009-02-03 21:30,4,32.03,32.03,32.03,32.03,10
20090301|2009-02-03 22:00,4,32.01,32.01,31.97,31.99,31
20090301|2009-02-03 22:30,4,32,32,32,32,40
20090301|2009-02-03 23:00,4,32.05,32.05,32.05,32.05,6
20090301|2009-02-03 23:30,4,32.07,32.13,32.07,32.07,85
20090301|2009-02-04 00:00,4,32.11,32.13,32.04,32.13,14
20090301|2009-02-04 00:30,4,32.06,32.14,32.06,32.14,20
20090301|2009-02-04 01:00,4,32.14,32.15,32.07,32.12,14
20090301|2009-02-04 01:30,4,32.1,32.13,32.05,32.06,100
20090301|2009-02-04 02:00,4,32.07,32.08,32,32.08,191
20090301|2009-02-04 02:30,4,32.08,32.12,32.06,32.09,154
20090301|2009-02-04 03:00,4,32.09,32.09,32.05,32.06,179
20090301|2009-02-04 03:30,4,32.06,32.1,32.04,32.09,130
20090301|2009-02-04 04:00,4,32.09,32.17,32.07,32.17,240
20090301|2009-02-04 04:30,4,32.18,32.31,32.18,32.21,431
20090301|2009-02-04 05:00,4,32.25,32.26,32.09,32.13,346
20090301|2009-02-04 05:30,4,32.14,32.15,32.09,32.12,110
20090301|2009-02-04 09:30,4,32.18,32.68,32.18,32.43,6867
20090301|2009-02-04 10:00,4,32.44,32.58,32.3,32.41,2595
20090301|2009-02-04 10:30,4,32.42,32.48,32.25,32.36,3274
20090301|2009-02-04 11:00,4,32.35,32.37,32.27,32.34,2533
20090301|2009-02-04 11:30,4,32.34,32.44,32.24,32.29,1884
20090301|2009-02-04 12:00,4,32.29,32.48,32.27,32.37,2641
20090301|2009-02-04 12:30,4,32.36,32.45,32.26,32.3,2264
20090301|2009-02-04 13:00,4,32.28,32.4,32.25,32.35,1716
20090301|2009-02-04 18:00,5,32.2,32.26,32.14,32.2,86
20090301|2009-02-04 18:30,5,32.19,32.26,32.19,32.26,31
20090301|2009-02-04 19:00,5,32.25,32.3,32.21,32.22,26
20090301|2009-02-04 19:30,5,32.22,32.22,32.14,32.14,39
20090301|2009-02-04 20:00,5,32.26,32.38,32.26,32.35,139
20090301|2009-02-04 20:30,5,32.28,32.31,32.27,32.31,94
20090301|2009-02-04 21:00,5,32.35,32.48,32.3,32.45,149
20090301|2009-02-04 21:30,5,32.46,32.55,32.46,32.55,12
20090301|2009-02-04 22:00,5,32.5,32.5,32.44,32.44,161
20090301|2009-02-04 22:30,5,32.5,32.52,32.47,32.47,5
20090301|2009-02-04 23:00,5,32.55,32.55,32.55,32.55,9
20090301|2009-02-04 23:30,5,32.52,32.65,32.52,32.65,88
20090301|2009-02-05 00:00,5,32.65,32.68,32.54,32.64,66
20090301|2009-02-05 00:30,5,32.63,32.81,32.48,32.55,186
20090301|2009-02-05 01:00,5,32.55,32.59,32.47,32.59,50
20090301|2009-02-05 01:30,5,32.48,32.56,32.48,32.56,14
20090301|2009-02-05 02:00,5,32.56,32.56,32.5,32.56,36
20090301|2009-02-05 02:30,5,32.5,32.59,32.45,32.47,149
20090301|2009-02-05 03:00,5,32.47,32.56,32.47,32.56,5
20090301|2009-02-05 03:30,5,32.48,32.48,32.44,32.44,64
20090301|2009-02-05 04:00,5,32.46,32.56,32.42,32.56,8
20090301|2009-02-05 04:30,5,32.45,32.46,32.39,32.45,55
20090301|2009-02-05 05:00,5,32.45,32.56,32.45,32.49,63
20090301|2009-02-05 05:30,5,32.54,32.55,32.47,32.47,71
20090301|2009-02-05 09:30,5,32.52,32.98,32.47,32.93,6215
20090301|2009-02-05 10:00,5,32.94,33.19,32.87,33.04,4393
20090301|2009-02-05 10:30,5,33.05,33.14,32.93,33.03,1989
20090301|2009-02-05 11:00,5,33.03,33.25,33.02,33.16,2881
20090301|2009-02-05 11:30,5,33.16,33.19,33.05,33.15,1366
20090301|2009-02-05 12:00,5,33.16,33.33,33.09,33.11,2671
20090301|2009-02-05 12:30,5,33.12,33.26,33.1,33.17,1345
20090301|2009-02-05 13:00,5,33.18,33.32,33.06,33.1,2129
20090301|2009-02-05 18:00,6,33.12,33.27,32.99,33,153
20090301|2009-02-05 18:30,6,33,33.1,32.94,33,23
20090301|2009-02-05 19:00,6,32.98,33.36,32.96,33.35,77
20090301|2009-02-05 19:30,6,33.2,33.35,33.19,33.27,16
20090301|2009-02-05 20:00,6,33.26,33.3,33.23,33.26,47
20090301|2009-02-05 20:30,6,33.22,33.27,33.22,33.27,25
20090301|2009-02-05 21:00,6,33.22,33.29,33.2,33.25,29
20090301|2009-02-05 21:30,6,33.23,33.27,33.2,33.27,14
20090301|2009-02-05 22:00,6,33.25,33.28,33.25,33.25,18
20090301|2009-02-05 22:30,6,33.24,33.24,33.2,33.2,56
20090301|2009-02-05 23:00,6,33.25,33.25,33.25,33.25,3
20090301|2009-02-05 23:30,6,33.25,33.26,33.25,33.26,25
20090301|2009-02-06 00:00,6,33.25,33.36,33.25,33.36,61
20090301|2009-02-06 00:30,6,33.36,33.36,33.29,33.29,13
20090301|2009-02-06 01:00,6,33.29,33.29,33.23,33.23,30
20090301|2009-02-06 01:30,6,33.22,33.22,33.13,33.18,24
20090301|2009-02-06 02:00,6,33.18,33.23,33.15,33.21,31
20090301|2009-02-06 02:30,6,33.23,33.3,33.2,33.27,58
20090301|2009-02-06 03:00,6,33.27,33.3,33.26,33.29,99
20090301|2009-02-06 03:30,6,33.29,33.29,33.24,33.27,128
20090301|2009-02-06 04:00,6,33.27,33.32,33.26,33.32,193
20090301|2009-02-06 04:30,6,33.33,33.38,33.29,33.29,64
20090301|2009-02-06 05:00,6,33.35,33.37,33.27,33.36,37
20090301|2009-02-06 05:30,6,33.37,33.4,33.33,33.38,229
20090301|2009-02-06 09:30,6,33.37,33.5,32.98,33.15,6425
20090301|2009-02-06 10:00,6,33.15,33.31,33.06,33.27,4480
20090301|2009-02-06 10:30,6,33.26,33.37,33.16,33.22,3298
20090301|2009-02-06 11:00,6,33.22,33.23,33.06,33.08,1674
20090301|2009-02-06 11:30,6,33.08,33.18,33.05,33.12,1569
20090301|2009-02-06 12:00,6,33.12,33.33,33.06,33.32,2007
20090301|2009-02-06 12:30,6,33.32,33.54,33.3,33.41,3150
20090301|2009-02-06 13:00,6,33.4,33.45,33.33,33.42,1625
20090301|2009-02-08 18:00,9,33.18,33.33,33.03,33.07,185
20090301|2009-02-08 18:30,9,33.05,33.08,33.01,33.06,16
20090301|2009-02-08 19:00,9,33.06,33.53,33.06,33.53,500
20090301|2009-02-08 19:30,9,33.52,33.7,33.46,33.67,474
20090301|2009-02-08 20:00,9,33.67,33.79,33.61,33.62,388
20090301|2009-02-08 20:30,9,33.62,33.67,33.62,33.66,99
20090301|2009-02-08 21:00,9,33.69,33.8,33.67,33.74,60
20090301|2009-02-08 21:30,9,33.74,33.76,33.69,33.75,36
20090301|2009-02-08 22:00,9,33.73,33.8,33.69,33.8,38
20090301|2009-02-08 22:30,9,33.79,33.79,33.76,33.76,5
20090301|2009-02-08 23:00,9,33.75,33.76,33.69,33.74,31
20090301|2009-02-08 23:30,9,33.79,33.9,33.79,33.89,182
20090301|2009-02-09 00:00,9,33.9,33.93,33.84,33.93,71
20090301|2009-02-09 00:30,9,33.93,33.95,33.9,33.9,46
20090301|2009-02-09 01:00,9,33.9,33.9,33.75,33.75,115
20090301|2009-02-09 01:30,9,33.82,33.85,33.8,33.85,95
20090301|2009-02-09 02:00,9,33.81,33.82,33.7,33.7,72
20090301|2009-02-09 02:30,9,33.68,33.77,33.67,33.75,186
20090301|2009-02-09 03:00,9,33.75,33.79,33.74,33.79,84
20090301|2009-02-09 03:30,9,33.79,33.82,33.75,33.8,237
20090301|2009-02-09 04:00,9,33.8,33.83,33.76,33.77,83
20090301|2009-02-09 04:30,9,33.8,33.83,33.76,33.83,217
20090301|2009-02-09 05:00,9,33.83,33.89,33.81,33.82,154
20090301|2009-02-09 05:30,9,33.82,33.9,33.82,33.89,90
20090301|2009-02-09 09:30,9,34.01,34.77,34,34.54,11707
20090301|2009-02-09 10:00,9,34.53,34.59,34.33,34.42,2271
20090301|2009-02-09 10:30,9,34.42,34.53,34.16,34.25,2869
20090301|2009-02-09 11:00,9,34.25,34.34,34.15,34.16,1516
20090301|2009-02-09 11:30,9,34.15,34.39,34.15,34.35,1424
20090301|2009-02-09 12:00,9,34.35,34.41,34.18,34.29,1286
20090301|2009-02-09 12:30,9,34.27,34.31,34.15,34.25,1642
20090301|2009-02-09 13:00,9,34.25,34.4,34.2,34.27,2101
20090301|2009-02-09 18:00,10,34.05,34.39,34.05,34.26,214
20090301|2009-02-09 18:30,10,34.25,34.27,34.22,34.22,51
20090301|2009-02-09 19:00,10,34.22,34.26,34.2,34.23,108
20090301|2009-02-09 19:30,10,34.23,34.23,34.21,34.22,8
20090301|2009-02-09 20:00,10,34.23,34.24,34.23,34.24,2
20090301|2009-02-09 20:30,10,34.32,34.34,34.32,34.34,61
20090301|2009-02-09 21:00,10,34.33,34.56,34.33,34.56,181
20090301|2009-02-09 22:00,10,34.52,34.52,34.46,34.46,4
20090301|2009-02-09 22:30,10,34.42,34.42,34.4,34.42,5
20090301|2009-02-09 23:30,10,34.45,34.5,34.4,34.5,18
20090301|2009-02-10 00:00,10,34.45,34.5,34.45,34.5,11
20090301|2009-02-10 01:00,10,34.5,34.5,34.44,34.44,14
20090301|2009-02-10 01:30,10,34.44,34.44,34.42,34.42,20
20090301|2009-02-10 02:00,10,34.42,34.51,34.4,34.4,57
20090301|2009-02-10 02:30,10,34.4,34.4,34.4,34.4,1
20090301|2009-02-10 03:00,10,34.4,34.4,34.35,34.35,30
20090301|2009-02-10 03:30,10,34.4,34.4,34.35,34.4,25
20090301|2009-02-10 04:00,10,34.4,34.4,34.35,34.35,23
20090301|2009-02-10 04:30,10,34.41,34.45,34.41,34.41,17
20090301|2009-02-10 05:00,10,34.4,34.47,34.4,34.47,53
20090301|2009-02-10 05:30,10,34.47,34.47,34.39,34.42,79
20090301|2009-02-10 09:30,10,34.51,34.51,33.71,33.84,6965
20090301|2009-02-10 10:00,10,33.83,33.97,33.72,33.89,4092
20090301|2009-02-10 10:30,10,33.88,34.06,33.79,33.99,1740
20090301|2009-02-10 11:00,10,33.99,34.07,33.92,34.01,1202
20090301|2009-02-10 11:30,10,34.01,34.08,33.94,33.99,2002
20090301|2009-02-10 12:00,10,33.98,34.04,33.73,33.75,2235
20090301|2009-02-10 12:30,10,33.75,33.86,33.69,33.78,2627
20090301|2009-02-10 13:00,10,33.76,33.78,33.55,33.68,2512
20090301|2009-02-10 18:00,11,33.5,33.67,33.47,33.57,63
20090301|2009-02-10 18:30,11,33.5,33.5,33.41,33.42,82
20090301|2009-02-10 19:00,11,33.42,33.59,33.4,33.59,96
20090301|2009-02-10 19:30,11,33.6,33.76,33.58,33.7,122
20090301|2009-02-10 20:00,11,33.79,33.99,33.79,33.9,106
20090301|2009-02-10 20:30,11,33.9,33.98,33.85,33.85,29
20090301|2009-02-10 21:00,11,33.95,34.01,33.9,33.95,64
20090301|2009-02-10 21:30,11,33.95,33.97,33.95,33.95,33
20090301|2009-02-10 22:00,11,33.9,33.98,33.88,33.89,22
20090301|2009-02-10 22:30,11,33.95,33.95,33.95,33.95,1
20090301|2009-02-10 23:00,11,33.88,33.97,33.88,33.95,14
20090301|2009-02-10 23:30,11,33.97,33.97,33.8,33.8,48
20090301|2009-02-11 00:00,11,33.83,33.83,33.33,33.33,534
20090301|2009-02-11 00:30,11,33.33,33.42,33.3,33.35,157
20090301|2009-02-11 01:00,11,33.35,33.44,33.35,33.4,28
20090301|2009-02-11 01:30,11,33.4,33.5,33.4,33.5,51
20090301|2009-02-11 02:00,11,33.5,33.55,33.49,33.55,60
20090301|2009-02-11 02:30,11,33.52,33.73,33.52,33.73,64
20090301|2009-02-11 03:00,11,33.67,33.7,33.67,33.67,55
20090301|2009-02-11 03:30,11,33.72,33.73,33.55,33.59,100
20090301|2009-02-11 04:00,11,33.58,33.64,33.57,33.57,121
20090301|2009-02-11 04:30,11,33.57,33.64,33.5,33.52,71
20090301|2009-02-11 05:00,11,33.52,33.59,33.52,33.59,14
20090301|2009-02-11 05:30,11,33.58,33.58,33.45,33.47,169
20090301|2009-02-11 09:30,11,33.5,33.59,33.22,33.46,4595
20090301|2009-02-11 10:00,11,33.47,33.61,33.28,33.6,3187
20090301|2009-02-11 10:30,11,33.6,33.8,33.55,33.67,2041
20090301|2009-02-11 11:00,11,33.66,33.89,33.66,33.78,2392
20090301|2009-02-11 11:30,11,33.75,33.82,33.62,33.7,1596
20090301|2009-02-11 12:00,11,33.7,33.74,33.63,33.7,1008
20090301|2009-02-11 12:30,11,33.68,33.69,33.35,33.44,2567
20090301|2009-02-11 13:00,11,33.45,33.45,33.22,33.26,2202
20090301|2009-02-11 18:00,12,33.3,33.47,33.2,33.4,172
20090301|2009-02-11 18:30,12,33.43,33.44,33.41,33.44,33
20090301|2009-02-11 19:00,12,33.44,33.49,33.38,33.38,52
20090301|2009-02-11 19:30,12,33.4,33.4,33.32,33.32,22
20090301|2009-02-11 20:00,12,33.32,33.4,33.21,33.29,176
20090301|2009-02-11 20:30,12,33.24,33.25,33.24,33.25,38
20090301|2009-02-11 21:00,12,33.25,33.29,33.22,33.22,35
20090301|2009-02-11 21:30,12,33.22,33.22,33.1,33.1,77
20090301|2009-02-11 22:00,12,33.15,33.18,33.15,33.18,18
20090301|2009-02-11 22:30,12,33.24,33.25,33.24,33.24,11
20090301|2009-02-11 23:00,12,33.24,33.28,33.24,33.28,3
20090301|2009-02-11 23:30,12,33.26,33.27,33.23,33.26,13
20090301|2009-02-12 00:00,12,33.3,33.32,33.3,33.31,36
20090301|2009-02-12 00:30,12,33.35,33.35,33.32,33.32,11
20090301|2009-02-12 01:00,12,33.32,33.32,33.3,33.31,27
20090301|2009-02-12 01:30,12,33.31,33.31,33.31,33.31,2
20090301|2009-02-12 02:00,12,33.3,33.35,33.3,33.35,38
20090301|2009-02-12 02:30,12,33.32,33.32,33.32,33.32,6
20090301|2009-02-12 03:00,12,33.27,33.29,33.15,33.16,145
20090301|2009-02-12 03:30,12,33.18,33.18,33.18,33.18,4
20090301|2009-02-12 04:00,12,33.2,33.2,33.16,33.16,38
20090301|2009-02-12 04:30,12,33.15,33.15,33.03,33.06,124
20090301|2009-02-12 05:00,12,33.14,33.17,33.1,33.17,57
20090301|2009-02-12 05:30,12,33.12,33.24,33.12,33.16,115
20090301|2009-02-12 09:30,12,33.16,33.2,32.83,33.03,5837
20090301|2009-02-12 10:00,12,33.01,33.13,32.91,33.1,3050
20090301|2009-02-12 10:30,12,33.11,33.15,32.93,32.94,2490
20090301|2009-02-12 11:00,12,32.94,33.01,32.86,32.99,1648
20090301|2009-02-12 11:30,12,33,33.07,32.89,32.95,1246
20090301|2009-02-12 12:00,12,32.96,32.99,32.84,32.86,1111
20090301|2009-02-12 12:30,12,32.85,32.88,32.75,32.85,2198
20090301|2009-02-12 13:00,12,32.84,32.87,32.75,32.85,1429
20090301|2009-02-12 18:00,13,32.87,33,32.87,33,100
20090301|2009-02-12 18:30,13,32.98,33,32.95,32.95,10
20090301|2009-02-12 19:00,13,32.98,33.18,32.95,33.18,199
20090301|2009-02-12 19:30,13,33.16,33.2,33.15,33.2,62
20090301|2009-02-12 20:00,13,33.2,33.27,33.2,33.25,23
20090301|2009-02-12 20:30,13,33.27,33.29,33.16,33.16,32
20090301|2009-02-12 21:00,13,33.19,33.29,33.19,33.29,14
20090301|2009-02-12 21:30,13,33.25,33.25,33.19,33.2,35
20090301|2009-02-12 22:00,13,33.19,33.2,33.13,33.13,32
20090301|2009-02-12 22:30,13,33.13,33.14,33.13,33.14,10
20090301|2009-02-12 23:00,13,33.15,33.15,33.12,33.12,21
20090301|2009-02-12 23:30,13,33.14,33.19,33.14,33.15,16
20090301|2009-02-13 00:00,13,33.14,33.18,33.11,33.11,18
20090301|2009-02-13 00:30,13,33.11,33.2,33.1,33.2,21
20090301|2009-02-13 01:00,13,33.2,33.25,33.2,33.22,73
20090301|2009-02-13 01:30,13,33.22,33.22,33.21,33.21,6
20090301|2009-02-13 02:00,13,33.21,33.25,33.21,33.25,41
20090301|2009-02-13 02:30,13,33.26,33.26,33.15,33.18,58
20090301|2009-02-13 03:00,13,33.2,33.25,33.2,33.2,36
20090301|2009-02-13 03:30,13,33.2,33.21,33.12,33.17,95
20090301|2009-02-13 04:00,13,33.17,33.18,33.15,33.15,78
20090301|2009-02-13 04:30,13,33.14,33.16,33.1,33.11,68
20090301|2009-02-13 05:00,13,33.09,33.09,32.75,32.76,243
20090301|2009-02-13 05:30,13,32.76,32.89,32.73,32.82,537
20090301|2009-02-13 09:30,13,32.98,33.14,32.8,33.05,3418
20090301|2009-02-13 10:00,13,33.03,33.06,32.94,32.97,2173
20090301|2009-02-13 10:30,13,32.96,32.96,32.72,32.73,2210
20090301|2009-02-13 11:00,13,32.74,32.85,32.54,32.63,3041
20090301|2009-02-13 11:30,13,32.63,32.8,32.62,32.73,1346
20090301|2009-02-13 12:00,13,32.74,33.1,32.71,32.96,2637
20090301|2009-02-13 12:30,13,32.97,33.03,32.94,32.97,1734
20090301|2009-02-13 13:00,13,32.97,33.03,32.92,32.97,2073
20090301|2009-02-16 18:00,17,32.91,33.08,32.84,32.95,390
20090301|2009-02-16 18:30,17,32.96,32.98,32.91,32.91,5
20090301|2009-02-16 19:00,17,32.94,32.98,32.84,32.84,72
20090301|2009-02-16 19:30,17,32.84,32.86,32.74,32.76,110
20090301|2009-02-16 20:00,17,32.75,32.8,32.75,32.75,138
20090301|2009-02-16 20:30,17,32.81,32.82,32.81,32.82,3
20090301|2009-02-16 21:00,17,32.77,32.95,32.77,32.95,13
20090301|2009-02-16 21:30,17,32.94,32.94,32.77,32.77,5
20090301|2009-02-16 22:00,17,32.85,32.85,32.85,32.85,1
20090301|2009-02-16 22:30,17,32.83,32.83,32.83,32.83,1
20090301|2009-02-16 23:00,17,32.85,32.85,32.85,32.85,1
20090301|2009-02-17 00:00,17,32.81,32.9,32.78,32.9,4
20090301|2009-02-17 00:30,17,32.78,32.78,32.77,32.78,30
20090301|2009-02-17 01:00,17,32.77,32.77,32.73,32.73,323
20090301|2009-02-17 01:30,17,32.72,32.72,32.63,32.64,113
20090301|2009-02-17 02:00,17,32.63,32.64,32.4,32.5,633
20090301|2009-02-17 02:30,17,32.5,32.59,32.42,32.5,62
20090301|2009-02-17 03:00,17,32.4,32.47,32.4,32.44,17
20090301|2009-02-17 03:30,17,32.5,32.51,32.42,32.45,87
20090301|2009-02-17 04:00,17,32.45,32.55,32.45,32.55,86
20090301|2009-02-17 04:30,17,32.55,32.55,32.47,32.5,21
20090301|2009-02-17 05:00,17,32.5,32.5,32.33,32.37,196
20090301|2009-02-17 05:30,17,32.37,32.41,32.34,32.34,29
20090301|2009-02-17 09:30,17,32.05,32.2,30.83,31.21,17662
20090301|2009-02-17 10:00,17,31.21,31.5,31.16,31.5,2729
20090301|2009-02-17 10:30,17,31.5,31.54,31.21,31.28,2135
20090301|2009-02-17 11:00,17,31.27,31.34,31.21,31.32,1144
20090301|2009-02-17 11:30,17,31.33,31.36,31.22,31.29,704
20090301|2009-02-17 12:00,17,31.29,31.37,31.07,31.08,1702
20090301|2009-02-17 12:30,17,31.1,31.19,31.02,31.07,2002
20090301|2009-02-17 13:00,17,31.09,31.33,31.03,31.1,2191
20090301|2009-02-17 18:00,18,31.11,31.15,30.88,30.92,276
20090301|2009-02-17 18:30,18,30.92,31.04,30.89,31.03,21
20090301|2009-02-17 19:00,18,31.02,31.03,30.86,30.86,35
20090301|2009-02-17 19:30,18,30.94,30.97,30.88,30.97,16
20090301|2009-02-17 20:00,18,30.97,31.02,30.91,31.01,13
20090301|2009-02-17 20:30,18,30.99,30.99,30.92,30.92,10
20090301|2009-02-17 21:00,18,30.95,31,30.93,30.94,36
20090301|2009-02-17 21:30,18,30.99,30.99,30.99,30.99,2
20090301|2009-02-17 22:00,18,30.97,31.03,30.95,30.97,7
20090301|2009-02-17 22:30,18,30.95,30.97,30.92,30.95,19
20090301|2009-02-17 23:00,18,30.91,30.91,30.91,30.91,5
20090301|2009-02-17 23:30,18,30.95,30.95,30.91,30.91,18
20090301|2009-02-18 00:00,18,30.86,30.86,30.83,30.83,19
20090301|2009-02-18 01:00,18,30.83,30.92,30.82,30.92,25
20090301|2009-02-18 01:30,18,30.92,31,30.87,30.92,66
20090301|2009-02-18 02:00,18,30.95,30.99,30.9,30.99,14
20090301|2009-02-18 02:30,18,30.97,31.02,30.97,31.02,35
20090301|2009-02-18 03:00,18,30.99,30.99,30.99,30.99,11
20090301|2009-02-18 03:30,18,31,31.08,30.99,31.08,99
20090301|2009-02-18 04:00,18,31.09,31.09,30.99,30.99,28
20090301|2009-02-18 04:30,18,30.99,31.05,30.99,31.05,4
20090301|2009-02-18 05:00,18,31.05,31.1,31.01,31.01,71
20090301|2009-02-18 05:30,18,31.01,31.03,30.87,31,178
20090301|2009-02-18 09:30,18,30.84,31.2,30.79,31.16,4008
20090301|2009-02-18 10:00,18,31.16,31.29,31.12,31.22,2122
20090301|2009-02-18 10:30,18,31.22,31.24,30.89,30.96,2690
20090301|2009-02-18 11:00,18,30.97,30.98,30.89,30.9,1039
20090301|2009-02-18 11:30,18,30.89,30.92,30.72,30.79,1538
20090301|2009-02-18 12:00,18,30.79,30.88,30.6,30.7,1916
20090301|2009-02-18 12:30,18,30.69,30.7,30.47,30.61,3267
20090301|2009-02-18 13:00,18,30.6,30.67,30.49,30.56,1381
20090301|2009-02-18 18:00,19,30.46,30.8,30.45,30.77,191
20090301|2009-02-18 18:30,19,30.75,30.8,30.68,30.68,56
20090301|2009-02-18 19:00,19,30.74,30.82,30.74,30.79,57
20090301|2009-02-18 19:30,19,30.83,30.84,30.78,30.78,102
20090301|2009-02-18 20:00,19,30.8,30.8,30.73,30.73,46
20090301|2009-02-18 20:30,19,30.72,30.78,30.7,30.78,72
20090301|2009-02-18 21:00,19,30.78,30.8,30.7,30.7,72
20090301|2009-02-18 21:30,19,30.81,30.81,30.76,30.81,14
20090301|2009-02-18 22:00,19,30.81,30.81,30.78,30.78,18
20090301|2009-02-18 22:30,19,30.78,30.78,30.7,30.7,36
20090301|2009-02-18 23:00,19,30.7,30.7,30.63,30.63,64
20090301|2009-02-18 23:30,19,30.6,30.6,30.52,30.52,58
20090301|2009-02-19 00:00,19,30.52,30.52,30.46,30.46,53
20090301|2009-02-19 00:30,19,30.49,30.49,30.46,30.46,41
20090301|2009-02-19 01:00,19,30.46,30.46,30.41,30.41,88
20090301|2009-02-19 01:30,19,30.43,30.47,30.43,30.47,26
20090301|2009-02-19 02:00,19,30.48,30.62,30.48,30.62,26
20090301|2009-02-19 02:30,19,30.62,30.77,30.62,30.75,32
20090301|2009-02-19 03:00,19,30.75,30.77,30.7,30.77,17
20090301|2009-02-19 03:30,19,30.7,30.71,30.69,30.69,10
20090301|2009-02-19 04:00,19,30.76,30.76,30.67,30.74,220
20090301|2009-02-19 04:30,19,30.7,30.77,30.7,30.76,108
20090301|2009-02-19 05:00,19,30.71,30.75,30.69,30.73,29
20090301|2009-02-19 05:30,19,30.75,30.78,30.65,30.72,179
20090301|2009-02-19 09:30,19,30.7,31.01,30.45,30.62,4825
20090301|2009-02-19 10:00,19,30.63,30.91,30.6,30.63,2526
20090301|2009-02-19 10:30,19,30.63,30.7,30.56,30.59,1044
20090301|2009-02-19 11:00,19,30.59,30.68,30.56,30.67,956
20090301|2009-02-19 11:30,19,30.67,30.73,30.61,30.69,681
20090301|2009-02-19 12:00,19,30.68,30.82,30.62,30.81,1272
20090301|2009-02-19 12:30,19,30.79,30.82,30.64,30.72,982
20090301|2009-02-19 13:00,19,30.74,30.76,30.37,30.39,2307
20090301|2009-02-19 18:00,20,30.45,30.61,30.45,30.61,164
20090301|2009-02-19 18:30,20,30.6,30.62,30.53,30.53,63
20090301|2009-02-19 19:00,20,30.54,30.69,30.54,30.65,154
20090301|2009-02-19 19:30,20,30.65,30.74,30.65,30.7,51
20090301|2009-02-19 20:00,20,30.73,30.8,30.73,30.8,39
20090301|2009-02-19 20:30,20,30.77,30.82,30.73,30.82,41
20090301|2009-02-19 21:00,20,30.82,30.85,30.77,30.85,21
20090301|2009-02-19 21:30,20,30.84,30.88,30.81,30.87,41
20090301|2009-02-19 22:00,20,30.82,30.85,30.77,30.77,66
20090301|2009-02-19 22:30,20,30.79,30.79,30.75,30.77,21
20090301|2009-02-19 23:00,20,30.76,30.77,30.75,30.75,32
20090301|2009-02-19 23:30,20,30.75,30.8,30.75,30.8,4
20090301|2009-02-20 00:00,20,30.8,30.82,30.8,30.82,51
20090301|2009-02-20 00:30,20,30.86,30.86,30.86,30.86,1
20090301|2009-02-20 01:00,20,30.78,30.83,30.78,30.83,6
20090301|2009-02-20 01:30,20,30.86,30.88,30.86,30.88,19
20090301|2009-02-20 02:00,20,30.87,30.9,30.83,30.9,39
20090301|2009-02-20 02:30,20,30.92,30.93,30.85,30.85,109
20090301|2009-02-20 03:00,20,30.85,30.85,30.81,30.82,110
20090301|2009-02-20 03:30,20,30.79,30.94,30.76,30.76,184
20090301|2009-02-20 04:00,20,30.76,30.76,30.53,30.56,220
20090301|2009-02-20 04:30,20,30.57,30.57,30.38,30.38,199
20090301|2009-02-20 05:00,20,30.4,30.48,30.39,30.45,199
20090301|2009-02-20 05:30,20,30.45,30.45,30.11,30.11,559
20090301|2009-02-20 09:30,20,30.17,30.2,29.9,30.07,5302
20090301|2009-02-20 10:00,20,30.07,30.25,29.73,29.73,3783
20090301|2009-02-20 10:30,20,29.74,29.84,29.57,29.78,2797
20090301|2009-02-20 11:00,20,29.78,29.96,29.76,29.87,898
20090301|2009-02-20 11:30,20,29.88,29.89,29.71,29.78,891
20090301|2009-02-20 12:00,20,29.8,29.81,29.7,29.75,1057
20090301|2009-02-20 12:30,20,29.73,30.04,29.71,30,1619
20090301|2009-02-20 13:00,20,30,30.2,29.99,30.2,1740
20090301|2009-02-22 18:00,23,30.06,30.31,30.06,30.3,150
20090301|2009-02-22 18:30,23,30.3,30.45,30.27,30.27,57
20090301|2009-02-22 19:00,23,30.37,30.39,30.11,30.32,202
20090301|2009-02-22 19:30,23,30.33,30.45,30.32,30.44,104
20090301|2009-02-22 20:00,23,30.42,30.54,30.41,30.51,31
20090301|2009-02-22 20:30,23,30.51,30.72,30.51,30.72,261
20090301|2009-02-22 21:00,23,30.74,30.77,30.68,30.74,171
20090301|2009-02-22 21:30,23,30.76,30.77,30.63,30.64,155
20090301|2009-02-22 22:00,23,30.62,30.66,30.62,30.64,14
20090301|2009-02-22 22:30,23,30.7,30.7,30.7,30.7,15
20090301|2009-02-22 23:00,23,30.7,30.72,30.7,30.7,6
20090301|2009-02-22 23:30,23,30.7,30.72,30.67,30.67,43
20090301|2009-02-23 00:00,23,30.7,30.76,30.7,30.76,52
20090301|2009-02-23 00:30,23,30.77,30.78,30.76,30.77,11
20090301|2009-02-23 01:00,23,30.74,30.79,30.74,30.79,14
20090301|2009-02-23 01:30,23,30.79,31.19,30.79,30.87,109
20090301|2009-02-23 02:00,23,30.87,30.87,30.74,30.76,128
20090301|2009-02-23 02:30,23,30.71,30.79,30.55,30.58,119
20090301|2009-02-23 03:00,23,30.79,30.79,30.62,30.7,43
20090301|2009-02-23 03:30,23,30.7,30.85,30.68,30.82,163
20090301|2009-02-23 04:00,23,30.83,30.89,30.73,30.73,35
20090301|2009-02-23 04:30,23,30.76,30.8,30.56,30.6,25
20090301|2009-02-23 05:00,23,30.58,30.64,30.58,30.62,29
20090301|2009-02-23 05:30,23,30.7,30.73,30.54,30.55,111
20090301|2009-02-23 09:30,23,30.39,30.78,30.39,30.51,3592
20090301|2009-02-23 10:00,23,30.51,30.76,30.5,30.64,1611
20090301|2009-02-23 10:30,23,30.64,30.66,30.35,30.4,1266
20090301|2009-02-23 11:00,23,30.42,30.5,30.33,30.47,947
20090301|2009-02-23 11:30,23,30.47,30.47,30.2,30.27,1467
20090301|2009-02-23 12:00,23,30.24,30.39,30.22,30.23,854
20090301|2009-02-23 12:30,23,30.25,30.37,30.15,30.15,896
20090301|2009-02-23 13:00,23,30.15,30.38,30.12,30.34,841
20090301|2009-02-23 18:00,24,30.12,30.18,29.92,29.93,95
20090301|2009-02-23 18:30,24,30,30.14,30,30.09,18
20090301|2009-02-23 19:00,24,30.07,30.19,30.07,30.17,8
20090301|2009-02-23 19:30,24,30.27,30.32,30.19,30.32,13
20090301|2009-02-23 20:00,24,30.32,30.32,30.16,30.17,19
20090301|2009-02-23 20:30,24,30.16,30.3,30.13,30.13,30
20090301|2009-02-23 21:00,24,30.13,30.15,29.89,29.89,100
20090301|2009-02-23 21:30,24,29.9,29.92,29.85,29.92,158
20090301|2009-02-23 22:00,24,30.04,30.04,30.04,30.04,2
20090301|2009-02-23 23:00,24,30.04,30.04,29.96,29.96,7
20090301|2009-02-23 23:30,24,29.96,29.96,29.92,29.95,14
20090301|2009-02-24 00:00,24,30,30.02,30,30.02,11
20090301|2009-02-24 00:30,24,30.02,30.02,30.02,30.02,2
20090301|2009-02-24 01:00,24,30.07,30.07,30.07,30.07,1
20090301|2009-02-24 01:30,24,30.07,30.09,30.01,30.09,22
20090301|2009-02-24 02:00,24,30.09,30.09,30.02,30.02,7
20090301|2009-02-24 02:30,24,30.09,30.17,30.09,30.14,24
20090301|2009-02-24 03:00,24,30.19,30.22,30.17,30.17,23
20090301|2009-02-24 03:30,24,30.13,30.13,30.09,30.09,13
20090301|2009-02-24 04:00,24,30.09,30.17,30.09,30.12,6
20090301|2009-02-24 04:30,24,30.15,30.27,30.15,30.27,41
20090301|2009-02-24 05:00,24,30.27,30.28,30.2,30.24,67
20090301|2009-02-24 05:30,24,30.21,30.24,30.02,30.02,84
20090301|2009-02-24 09:30,24,30,30.4,30,30.31,2226
20090301|2009-02-24 10:00,24,30.32,30.45,30.25,30.35,985
20090301|2009-02-24 10:30,24,30.37,30.53,30.29,30.29,1016
20090301|2009-02-24 11:00,24,30.29,30.32,30.08,30.1,1024
20090301|2009-02-24 11:30,24,30.12,30.26,30.12,30.24,392
20090301|2009-02-24 12:00,24,30.24,30.3,30.18,30.3,923
20090301|2009-02-24 12:30,24,30.31,30.46,30.27,30.43,725
20090301|2009-02-24 13:00,24,30.43,30.57,30.4,30.52,592
20090301|2009-02-24 18:00,25,30.51,30.76,30.51,30.72,333
20090301|2009-02-24 18:30,25,30.74,30.76,30.74,30.76,32
20090301|2009-02-24 19:00,25,30.84,30.91,30.83,30.88,88
20090301|2009-02-24 19:30,25,30.9,30.92,30.83,30.83,16
20090301|2009-02-24 20:00,25,30.82,30.87,30.81,30.81,7
20090301|2009-02-24 20:30,25,30.81,30.81,30.81,30.81,1
20090301|2009-02-24 21:00,25,30.75,30.86,30.72,30.86,20
20090301|2009-02-24 21:30,25,30.89,30.91,30.89,30.91,5
20090301|2009-02-24 22:00,25,30.73,30.74,30.7,30.74,7
20090301|2009-02-24 22:30,25,30.71,30.82,30.71,30.72,3
20090301|2009-02-24 23:00,25,30.75,30.75,30.72,30.72,5
20090301|2009-02-25 00:00,25,30.86,30.86,30.86,30.86,2
20090301|2009-02-25 00:30,25,30.86,30.88,30.86,30.86,34
20090301|2009-02-25 01:00,25,30.85,30.85,30.85,30.85,13
20090301|2009-02-25 01:30,25,30.88,30.88,30.88,30.88,42
20090301|2009-02-25 02:00,25,30.88,30.88,30.88,30.88,9
20090301|2009-02-25 02:30,25,30.87,30.87,30.87,30.87,1
20090301|2009-02-25 03:30,25,30.86,30.86,30.86,30.86,2
20090301|2009-02-25 04:00,25,30.8,30.8,30.8,30.8,2
20090301|2009-02-25 04:30,25,30.78,30.78,30.78,30.78,1
20090301|2009-02-25 05:00,25,30.78,30.78,30.78,30.78,25
20090301|2009-02-25 05:30,25,30.75,30.75,30.74,30.75,4
20090301|2009-02-25 09:30,25,30.62,30.77,30.03,30.11,2285
20090301|2009-02-25 10:00,25,30.07,30.43,30.03,30.4,626
20090301|2009-02-25 10:30,25,30.39,30.8,30.39,30.65,894
20090301|2009-02-25 11:00,25,30.69,30.8,30.65,30.73,456
20090301|2009-02-25 11:30,25,30.76,30.99,30.74,30.94,325
20090301|2009-02-25 12:00,25,30.97,31.53,30.95,31.46,1520
20090301|2009-02-25 12:30,25,31.46,31.85,31.4,31.83,1030
20090301|2009-02-25 13:00,25,31.88,31.95,31.7,31.93,522
20090301|2009-02-25 18:00,26,31.79,31.79,31.63,31.73,31
20090301|2009-02-25 18:30,26,31.78,31.78,31.74,31.74,2
20090301|2009-02-25 19:00,26,31.75,31.77,31.6,31.62,43
20090301|2009-02-25 19:30,26,31.6,31.6,31.51,31.55,11
20090301|2009-02-25 20:00,26,31.5,31.5,31.5,31.5,5
20090301|2009-02-25 21:00,26,31.57,31.58,31.51,31.51,35
20090301|2009-02-25 21:30,26,31.51,31.51,31.5,31.5,16
20090301|2009-02-25 22:30,26,31.52,31.52,31.52,31.52,1
20090301|2009-02-25 23:00,26,31.4,31.4,31.4,31.4,1
20090301|2009-02-26 00:00,26,31.5,31.5,31.5,31.5,2
20090301|2009-02-26 00:30,26,31.33,31.33,31.32,31.32,2
20090301|2009-02-26 02:00,26,31.33,31.33,31.33,31.33,1
20090301|2009-02-26 03:00,26,31.4,31.4,31.32,31.32,2
20090301|2009-02-26 03:30,26,31.32,31.36,31.29,31.29,6
20090301|2009-02-26 05:00,26,31.28,31.28,31.27,31.27,6
20090301|2009-02-26 05:30,26,31.27,31.33,31.27,31.33,8
20090301|2009-02-26 09:30,26,31.5,32.3,31.5,32.12,1159
20090301|2009-02-26 10:00,26,32.14,32.15,31.45,31.69,648
20090301|2009-02-26 10:30,26,31.64,31.68,31.51,31.51,101
20090301|2009-02-26 11:00,26,31.51,31.54,31.4,31.48,312
20090301|2009-02-26 11:30,26,31.49,31.63,31.46,31.63,93
20090301|2009-02-26 12:00,26,31.52,31.56,31.39,31.56,174
20090301|2009-02-26 12:30,26,31.56,31.66,31.54,31.55,180
20090301|2009-02-26 13:00,26,31.51,31.67,31.42,31.66,136
20090301|2009-02-26 18:00,27,31.66,31.66,31.57,31.58,20
20090301|2009-02-26 18:30,27,31.37,31.41,31.37,31.41,2
20090301|2009-02-26 19:00,27,31.33,31.33,31.31,31.31,18
20090301|2009-02-26 19:30,27,31.11,31.11,31.06,31.06,2
20090301|2009-02-26 20:00,27,31.13,31.13,31.13,31.13,3
20090301|2009-02-26 20:30,27,31.01,31.02,31.01,31.02,2
20090301|2009-02-26 21:30,27,30.92,30.92,30.92,30.92,1
20090301|2009-02-26 23:30,27,31.09,31.09,31.09,31.09,1
20090301|2009-02-27 01:30,27,31.06,31.08,31.06,31.08,2
20090301|2009-02-27 02:00,27,31.26,31.26,31.26,31.26,2
20090301|2009-02-27 02:30,27,31.21,31.21,31,31,15
20090301|2009-02-27 03:30,27,31.19,31.2,31.17,31.17,4
20090301|2009-02-27 04:30,27,31.21,31.21,31.21,31.21,86
20090301|2009-02-27 05:00,27,31.2,31.2,31.2,31.2,2
20090301|2009-02-27 05:30,27,31.17,31.17,31.17,31.17,1
20090301|2009-02-27 09:30,27,31,31.38,30.94,31.25,950
20090301|2009-02-27 10:00,27,31.3,31.32,31.07,31.15,306
20090301|2009-02-27 10:30,27,31.15,31.4,31.14,31.17,160
20090301|2009-02-27 11:00,27,31.19,31.21,31.08,31.1,323
20090301|2009-02-27 11:30,27,31.13,31.15,31.09,31.13,205
20090301|2009-02-27 12:00,27,31.18,31.18,31.01,31.01,96
20090301|2009-02-27 12:30,27,31.08,31.11,30.99,31.04,238
20090301|2009-02-27 13:00,27,31.01,31.15,31.01,31.02,109
20090301|2009-03-01 18:00,2,30.73,30.93,30.73,30.93,7
20090301|2009-03-01 18:30,2,30.96,30.96,30.96,30.96,1
20090301|2009-03-01 19:30,2,30.99,30.99,30.99,30.99,2
20090301|2009-03-01 22:00,2,30.82,30.82,30.82,30.82,1
20090301|2009-03-01 23:00,2,30.62,30.62,30.62,30.62,1
20090301|2009-03-02 04:30,2,30.73,30.73,30.73,30.73,3
20090301|2009-03-02 05:00,2,30.75,30.75,30.68,30.68,4
20090301|2009-03-02 05:30,2,30.73,30.73,30.42,30.42,7
20090301|2009-03-02 09:30,2,30.19,30.26,29.85,30,503
20090301|2009-03-02 10:00,2,29.97,30.09,29.92,30.05,71
20090301|2009-03-02 10:30,2,30.02,30.02,29.86,29.95,172
20090301|2009-03-02 11:00,2,29.87,30.06,29.87,30.06,25
20090301|2009-03-02 11:30,2,30.07,30.09,30.06,30.08,16
20090301|2009-03-02 12:00,2,30.03,30.03,29.9,29.95,100
20090301|2009-03-02 12:30,2,29.95,30.13,29.95,30.13,96
20090301|2009-03-02 13:00,2,30.14,30.21,30.1,30.1,18
20090301|2009-03-02 18:00,3,30.2,30.2,30.07,30.12,6
20090301|2009-03-02 19:00,3,30.15,30.15,30.15,30.15,1
20090301|2009-03-02 21:00,3,30.3,30.33,30.3,30.33,2
20090301|2009-03-03 03:00,3,30.37,30.45,30.37,30.45,20
20090301|2009-03-03 03:30,3,30.32,30.37,30.32,30.37,2
20090301|2009-03-03 04:30,3,30.3,30.3,30.3,30.3,5
20090301|2009-03-03 05:30,3,30.31,30.31,30.31,30.31,4
20090301|2009-03-03 09:30,3,30.46,30.46,30.06,30.09,114
20090301|2009-03-03 10:00,3,30.11,30.11,29.9,29.95,69
20090301|2009-03-03 10:30,3,30.09,30.11,29.96,30.06,147
20090301|2009-03-03 11:00,3,30.09,30.22,30.01,30.22,17
20090301|2009-03-03 11:30,3,30.21,30.21,30.1,30.15,9
20090301|2009-03-03 12:00,3,30.15,30.16,29.98,29.98,26
20090301|2009-03-03 12:30,3,30.02,30.02,30.02,30.02,52
20090301|2009-03-03 13:00,3,30.21,30.25,30.2,30.24,36
20090301|2009-03-03 18:00,4,30.17,30.23,30.14,30.14,3
20090301|2009-03-04 00:00,4,30.44,30.46,30.44,30.46,2
20090301|2009-03-04 05:00,4,30.65,30.65,30.65,30.65,1
20090301|2009-03-04 09:30,4,30.79,30.88,30.57,30.7,83
20090301|2009-03-04 10:00,4,30.82,30.83,30.82,30.83,3
20090301|2009-03-04 10:30,4,30.82,30.83,30.77,30.79,16
20090301|2009-03-04 11:00,4,30.82,30.84,30.7,30.83,46
20090301|2009-03-04 11:30,4,30.74,30.77,30.71,30.71,74
20090301|2009-03-04 12:00,4,30.7,30.78,30.68,30.78,13
20090301|2009-03-04 12:30,4,30.75,30.75,30.75,30.75,1
20090301|2009-03-04 13:00,4,30.78,30.78,30.78,30.78,6
20090301|2009-03-05 03:30,5,30.51,30.51,30.51,30.51,1
20090301|2009-03-05 04:00,5,30.51,30.51,30.51,30.51,12
20090301|2009-03-05 09:30,5,30.25,30.57,30.25,30.42,53
20090301|2009-03-05 10:00,5,30.32,30.42,30.32,30.4,16
20090301|2009-03-05 10:30,5,30.43,30.43,30.43,30.43,3
20090301|2009-03-05 11:00,5,30.44,30.44,30.44,30.44,2
20090301|2009-03-05 11:30,5,30.5,30.5,30.5,30.5,5
20090301|2009-03-05 12:30,5,30.5,30.5,30.5,30.5,5
20090301|2009-03-06 02:30,6,30.38,30.38,30.38,30.38,1
20090301|2009-03-06 09:30,6,30.9,30.93,30.9,30.93,2
20090301|2009-03-06 10:00,6,30.5,30.68,30.5,30.68,19
20090301|2009-03-06 10:30,6,30.85,30.85,30.85,30.85,7
20090301|2009-03-06 11:00,6,31,31,30.95,30.96,14
20090301|2009-03-06 11:30,6,30.93,30.93,30.85,30.85,32
20090301|2009-03-06 12:00,6,30.9,30.92,30.9,30.92,2
20090301|2009-03-06 13:00,6,30.74,30.76,30.74,30.76,12
20090301|2009-03-08 19:30,9,31.32,31.32,31.18,31.18,4
20090301|2009-03-08 22:00,9,31.3,31.3,31.3,31.3,4
20090301|2009-03-09 00:00,9,31.3,31.3,31.3,31.3,1
20090301|2009-03-09 09:30,9,31.25,31.3,31.23,31.25,29
20090301|2009-03-09 10:00,9,31.09,31.1,31.09,31.1,14
20090301|2009-03-09 10:30,9,31.07,31.08,31.07,31.08,41
20090301|2009-03-09 11:00,9,31.14,31.14,31.14,31.14,5
20090301|2009-03-09 11:30,9,31.14,31.14,31.14,31.14,17
20090301|2009-03-09 12:00,9,30.81,30.81,30.81,30.81,5
20090301|2009-03-09 12:30,9,30.8,30.8,30.8,30.8,1
20090301|2009-03-09 22:00,10,31.01,31.02,31,31.02,11
20090301|2009-03-09 23:30,10,30.88,30.88,30.88,30.88,2
20090301|2009-03-10 00:00,10,30.89,30.89,30.89,30.89,2
20090301|2009-03-10 09:30,10,31.21,31.31,31.21,31.27,8
20090301|2009-03-10 11:00,10,31.15,31.15,31.15,31.15,2
20090301|2009-03-10 11:30,10,31.09,31.1,31.09,31.1,7
20090301|2009-03-10 12:00,10,31,31,30.96,30.96,20
20090301|2009-03-10 12:30,10,30.92,30.92,30.92,30.92,14
20090301|2009-03-11 01:00,11,30.96,30.96,30.96,30.96,1
20090301|2009-03-11 01:30,11,30.93,30.93,30.93,30.93,1
20090301|2009-03-11 09:30,11,30.67,30.68,30.61,30.68,7
20090301|2009-03-11 10:00,11,30.7,30.75,30.7,30.74,19
20090301|2009-03-11 10:30,11,30.75,30.75,30.68,30.68,3
20090301|2009-03-11 11:00,11,30.61,30.61,30.61,30.61,7
20090301|2009-03-11 11:30,11,30.4,30.4,30.4,30.4,3
20090301|2009-03-11 12:00,11,30.09,30.09,29.99,29.99,12
20090301|2009-03-11 13:00,11,29.58,29.58,29.58,29.58,4
20090301|2009-03-12 09:30,12,29.81,29.81,29.81,29.81,1
20090301|2009-03-12 10:00,12,29.84,29.84,29.65,29.65,15
20090301|2009-03-12 11:00,12,29.78,29.78,29.78,29.78,1
20090301|2009-03-12 12:30,12,29.88,29.88,29.88,29.88,1
20090301|2009-03-13 09:30,13,29.99,30,29.97,29.97,3
20090301|2009-03-13 10:30,13,29.82,29.86,29.82,29.86,30
20090301|2009-03-13 11:30,13,29.9,29.9,29.86,29.86,10
20090501|2008-05-05 13:30,5,59.1,59.1,59.1,59.1,0
20090501|2008-05-06 11:30,6,60.5,60.5,60.5,60.5,0
20090501|2008-05-06 13:30,6,59.5,59.5,59.5,59.5,0
20090501|2008-05-07 10:30,7,60.2,60.2,60.2,60.2,0
20090501|2008-05-07 13:30,7,60.96,60.96,60.96,60.96,0
20090501|2008-05-08 13:30,8,61.44,61.44,61.44,61.44,0
20090501|2008-05-09 13:30,9,63.94,63.94,63.94,63.94,0
20090501|2008-05-12 11:00,12,63.46,63.46,63.46,63.46,0
20090501|2008-05-12 13:30,12,63.32,63.32,63.32,63.32,0
20090501|2008-05-13 13:30,13,64.22,64.22,64.22,64.22,0
20090501|2008-05-14 13:30,14,63.65,63.65,63.65,63.65,0
20090501|2008-05-15 09:30,15,63.35,63.35,63.35,63.35,0
20090501|2008-05-15 13:30,15,62.24,62.24,62.24,62.24,0
20090501|2008-05-16 13:00,16,64.3,64.3,64.3,64.3,0
20090501|2008-05-16 13:30,16,64.03,64.03,64.03,64.03,0
20090501|2008-05-19 13:30,19,62.45,62.45,62.45,62.45,0
20090501|2008-05-20 13:00,20,63.43,63.43,63.43,63.43,0
20090501|2008-05-20 13:30,20,63.28,63.28,63.28,63.28,0
20090501|2008-05-21 10:00,21,64.3,64.3,64.3,64.3,0
20090501|2008-05-21 10:30,21,64.3,65.25,64.3,65.25,0
20090501|2008-05-21 13:30,21,65.47,65.47,65.47,65.47,0
20090501|2008-05-22 13:30,22,64.05,64.05,64.05,64.05,0
20090501|2008-05-23 09:30,23,65.75,65.75,65.53,65.53,0
20090501|2008-05-23 13:30,23,65.81,65.81,65.81,65.81,0
20090501|2008-05-27 10:00,27,65.72,65.76,65.72,65.76,0
20090501|2008-05-27 13:30,27,64.58,64.58,64.58,64.58,0
20090501|2008-05-28 12:30,28,64.92,64.92,64.91,64.91,0
20090501|2008-05-28 13:30,28,65.01,65.01,65.01,65.01,0
20090501|2008-05-29 10:00,29,64.29,64.3,64.29,64.3,0
20090501|2008-05-29 10:30,29,62.94,62.94,62.94,62.94,0
20090501|2008-05-29 13:30,29,62.73,62.73,62.73,62.73,0
20090501|2008-05-30 13:30,30,63.73,63.73,63.73,63.73,0
20090501|2008-06-02 09:30,2,63.96,63.96,63.96,63.96,0
20090501|2008-06-02 11:00,2,64,64,64,64,0
20090501|2008-06-02 13:30,2,64.2,64.2,64.2,64.2,0
20090501|2008-06-03 13:30,3,63.55,63.55,63.55,63.55,0
20090501|2008-06-04 09:30,4,63.01,63.01,62.89,62.89,0
20090501|2008-06-04 10:30,4,63.28,63.28,63.28,63.28,0
20090501|2008-06-04 13:30,4,63.05,63.05,63.05,63.05,0
20090501|2008-06-05 10:00,5,64.46,64.46,64.45,64.45,0
20090501|2008-06-05 11:30,5,64.5,64.5,64.5,64.5,0
20090501|2008-06-05 13:30,5,65.15,65.15,65.15,65.15,0
20090501|2008-06-06 11:00,6,66.84,66.84,66.78,66.78,0
20090501|2008-06-06 11:30,6,67.02,67.02,67.02,67.02,0
20090501|2008-06-06 13:30,6,66.84,66.84,66.84,66.84,0
20090501|2008-06-09 13:30,9,66.84,66.84,66.84,66.84,0
20090501|2008-06-10 09:30,10,66.9,66.9,66.83,66.83,0
20090501|2008-06-10 10:30,10,65.48,65.48,65.48,65.48,0
20090501|2008-06-10 13:30,10,65.24,65.24,65.24,65.24,0
20090501|2008-06-11 13:30,11,67.49,67.49,67.49,67.49,0
20090501|2008-06-12 09:30,12,66.66,66.66,66.66,66.66,0
20090501|2008-06-12 10:30,12,67.02,67.02,67.02,67.02,0
20090501|2008-06-12 12:00,12,68.05,68.05,68.05,68.05,0
20090501|2008-06-12 13:30,12,68.7,68.7,68.7,68.7,0
20090501|2008-06-13 11:00,13,68.37,68.37,68.37,68.37,0
20090501|2008-06-13 13:30,13,68.66,68.66,68.66,68.66,0
20090501|2008-06-16 09:30,16,69.7,70.04,69.7,70,0
20090501|2008-06-16 12:30,16,68.3,68.3,68.3,68.3,0
20090501|2008-06-16 13:00,16,67.89,67.89,67.89,67.89,0
20090501|2008-06-16 13:30,16,68.15,68.15,68.15,68.15,0
20090501|2008-06-17 10:30,17,68.01,68.01,68.01,68.01,0
20090501|2008-06-17 11:00,17,68.25,68.45,68.25,68.45,0
20090501|2008-06-17 11:30,17,68.45,68.45,68.45,68.45,0
20090501|2008-06-17 13:30,17,68.27,68.27,68.27,68.27,0
20090501|2008-06-18 10:00,18,67.58,67.58,67.58,67.58,0
20090501|2008-06-18 11:00,18,67.6,67.61,67.6,67.6,0
20090501|2008-06-18 13:30,18,67.94,67.94,67.94,67.94,0
20090501|2008-06-19 09:30,19,67.21,67.26,67.21,67.26,0
20090501|2008-06-19 10:00,19,67,67,67,67,0
20090501|2008-06-19 10:30,19,67,67,67,67,0
20090501|2008-06-19 11:30,19,66.85,66.85,66.85,66.85,0
20090501|2008-06-19 12:00,19,66.77,66.77,66,66,0
20090501|2008-06-19 12:30,19,66.02,66.32,65.98,66.31,0
20090501|2008-06-19 13:00,19,66.43,66.43,66.43,66.43,0
20090501|2008-06-19 13:30,19,66.61,66.61,66.61,66.61,0
20090501|2008-06-20 13:30,20,66.42,66.42,66.42,66.42,0
20090501|2008-06-23 10:30,23,65.59,65.62,65.59,65.62,0
20090501|2008-06-23 11:00,23,66.15,66.15,66.01,66.01,0
20090501|2008-06-23 12:00,23,65.97,65.97,65.97,65.97,0
20090501|2008-06-23 12:30,23,65.95,65.95,65.56,65.56,0
20090501|2008-06-23 13:30,23,65.82,65.82,65.82,65.82,0
20090501|2008-06-24 09:30,24,65.9,65.9,65.9,65.9,0
20090501|2008-06-24 13:30,24,65.68,65.68,65.68,65.68,0
20090501|2008-06-25 05:30,25,66.02,66.02,66.02,66.02,0
20090501|2008-06-25 11:30,25,65.15,65.15,65.15,65.15,0
20090501|2008-06-25 13:30,25,66.79,66.79,66.79,66.79,0
20090501|2008-06-26 09:30,26,67.93,67.93,67.93,67.93,0
20090501|2008-06-26 10:00,26,68,68.28,68,68.28,0
20090501|2008-06-26 11:00,26,68.01,68.01,67.95,67.95,0
20090501|2008-06-26 11:30,26,68.34,68.35,68.34,68.35,0
20090501|2008-06-26 12:30,26,67.99,67.99,67.99,67.99,0
20090501|2008-06-26 13:30,26,68.25,68.25,68.25,68.25,0
20090501|2008-06-27 09:30,27,68.43,68.43,68.43,68.43,0
20090501|2008-06-27 12:30,27,68.5,68.55,68.5,68.55,0
20090501|2008-06-27 13:00,27,68.22,68.22,68.22,68.22,0
20090501|2008-06-27 13:30,27,68.1,68.1,68.1,68.1,0
20090501|2008-06-30 09:30,30,67.6,67.7,67.6,67.7,0
20090501|2008-06-30 11:30,30,67.8,67.8,67.74,67.74,0
20090501|2008-06-30 12:00,30,67.6,67.67,67.6,67.67,0
20090501|2008-06-30 12:30,30,67.85,67.85,67.78,67.78,0
20090501|2008-06-30 13:00,30,67.6,68.29,67.6,68.22,0
20090501|2008-06-30 13:30,30,68.55,68.55,68.55,68.55,0
20090501|2008-07-01 09:30,1,68.44,68.44,68.44,68.44,0
20090501|2008-07-01 10:00,1,68.35,68.35,68.35,68.35,0
20090501|2008-07-01 10:30,1,68.92,68.92,68.92,68.92,0
20090501|2008-07-01 12:30,1,68.98,68.98,68.98,68.98,0
20090501|2008-07-01 13:30,1,69.14,69.14,69.14,69.14,0
20090501|2008-07-02 13:30,2,70.23,70.23,70.23,70.23,0
20090501|2008-07-03 10:00,3,69.36,69.36,69.36,69.36,0
20090501|2008-07-03 11:00,3,69.6,69.6,69.6,69.6,0
20090501|2008-07-03 12:00,3,69.6,69.6,69.6,69.6,0
20090501|2008-07-03 12:30,3,69.7,69.8,69.7,69.8,0
20090501|2008-07-03 13:00,3,70,70,70,70,0
20090501|2008-07-03 13:30,3,69.78,69.78,69.78,69.78,0
20090501|2008-07-04 13:30,4,69.78,69.78,69.78,69.78,0
20090501|2008-07-07 13:30,7,67.33,67.33,67.33,67.33,0
20090501|2008-07-08 11:00,8,65.52,65.52,65.52,65.52,0
20090501|2008-07-08 11:30,8,65.74,65.77,65.74,65.75,0
20090501|2008-07-08 12:00,8,65.82,65.85,65.82,65.85,0
20090501|2008-07-08 13:30,8,65.9,65.9,65.9,65.9,0
20090501|2008-07-09 10:30,9,65.92,65.92,65.92,65.92,0
20090501|2008-07-09 11:00,9,66,66,65.97,65.97,0
20090501|2008-07-09 12:00,9,66,66,66,66,0
20090501|2008-07-09 12:30,9,66,66.12,66,66.12,0
20090501|2008-07-09 13:30,9,66.3,66.3,66.3,66.3,0
20090501|2008-07-09 18:00,10,66.3,66.3,66.3,66.3,0
20090501|2008-07-10 02:00,10,66.25,66.25,66.2,66.2,0
20090501|2008-07-10 04:30,10,66.2,66.2,66.2,66.2,0
20090501|2008-07-10 05:00,10,66.2,66.2,66.2,66.2,0
20090501|2008-07-10 05:30,10,66.2,66.2,66.2,66.2,0
20090501|2008-07-10 09:30,10,66.46,66.49,66.38,66.49,0
20090501|2008-07-10 10:00,10,66.45,66.55,66.45,66.55,0
20090501|2008-07-10 10:30,10,66.6,66.6,66.6,66.6,0
20090501|2008-07-10 11:00,10,66.51,66.6,66.51,66.6,0
20090501|2008-07-10 11:30,10,66.54,66.65,66.54,66.65,0
20090501|2008-07-10 12:00,10,66.7,66.74,66.7,66.7,0
20090501|2008-07-10 12:30,10,66.87,66.92,66.87,66.92,0
20090501|2008-07-10 13:00,10,66.91,66.92,66.87,66.89,0
20090501|2008-07-10 13:30,10,66.97,66.97,66.97,66.97,0
20090501|2008-07-11 09:30,11,68.49,68.49,67.53,67.53,0
20090501|2008-07-11 10:00,11,67.44,67.44,66.96,66.96,0
20090501|2008-07-11 10:30,11,67.03,67.03,66.67,66.67,0
20090501|2008-07-11 11:00,11,66.57,66.79,66.5,66.79,0
20090501|2008-07-11 11:30,11,66.81,66.91,66.79,66.82,0
20090501|2008-07-11 12:00,11,66.98,67.22,66.95,67.17,0
20090501|2008-07-11 12:30,11,67.32,67.32,66.98,67.21,0
20090501|2008-07-11 13:00,11,67.2,67.22,66.82,67.06,0
20090501|2008-07-11 13:30,11,67.01,67.01,67.01,67.01,0
20090501|2008-07-14 09:30,14,66.16,66.42,66.16,66.42,0
20090501|2008-07-14 10:00,14,66.25,66.42,66.24,66.26,0
20090501|2008-07-14 10:30,14,66.18,66.4,66.18,66.4,0
20090501|2008-07-14 12:30,14,66.48,66.49,66.4,66.45,0
20090501|2008-07-14 13:00,14,66.14,66.19,66.14,66.19,0
20090501|2008-07-14 13:30,14,66.2,66.2,66.2,66.2,0
20090501|2008-07-15 09:30,15,66.48,66.48,65.92,65.92,0
20090501|2008-07-15 10:00,15,65.75,65.75,64.87,65.13,0
20090501|2008-07-15 10:30,15,65.3,65.56,65.3,65.38,0
20090501|2008-07-15 11:00,15,65.44,65.44,65.24,65.24,0
20090501|2008-07-15 11:30,15,65.44,65.53,65.42,65.48,0
20090501|2008-07-15 12:00,15,65.28,65.39,65.28,65.39,0
20090501|2008-07-15 12:30,15,65.3,65.34,65.28,65.28,0
20090501|2008-07-15 13:00,15,65.27,65.27,65.22,65.27,0
20090501|2008-07-15 13:30,15,65.47,65.47,65.47,65.47,0
20090501|2008-07-15 19:30,16,65.44,65.44,65.44,65.44,0
20090501|2008-07-16 09:30,16,64.79,64.91,64.62,64.91,0
20090501|2008-07-16 10:00,16,64.85,64.89,64.7,64.7,0
20090501|2008-07-16 10:30,16,64.97,65.23,64.97,65.23,0
20090501|2008-07-16 12:00,16,66,66.08,66,66.08,0
20090501|2008-07-16 12:30,16,66.2,66.2,66.17,66.2,0
20090501|2008-07-16 13:30,16,66.59,66.59,66.59,66.59,0
20090501|2008-07-17 09:30,17,66.4,66.4,65.47,65.9,0
20090501|2008-07-17 10:00,17,65.79,65.8,65.64,65.75,0
20090501|2008-07-17 10:30,17,65.63,65.69,65.01,65.04,0
20090501|2008-07-17 11:00,17,65.57,65.57,65.57,65.57,0
20090501|2008-07-17 12:00,17,65.18,65.25,65.18,65.25,0
20090501|2008-07-17 12:30,17,65.16,65.48,65.13,65.42,0
20090501|2008-07-17 13:00,17,65.6,65.7,65.6,65.69,0
20090501|2008-07-17 13:30,17,65.94,65.94,65.94,65.94,0
20090501|2008-07-17 18:00,18,65.6,65.6,65.53,65.53,0
20090501|2008-07-18 00:30,18,65.73,65.73,65.66,65.66,0
20090501|2008-07-18 09:30,18,65.73,65.94,65.6,65.81,0
20090501|2008-07-18 10:00,18,65.67,65.71,65.49,65.66,0
20090501|2008-07-18 10:30,18,65.66,65.83,65.66,65.83,0
20090501|2008-07-18 12:00,18,65.38,65.38,65.38,65.38,0
20090501|2008-07-18 12:30,18,64.68,64.82,64.42,64.52,0
20090501|2008-07-18 13:30,18,64.57,64.57,64.57,64.57,0
20090501|2008-07-21 09:30,21,63.65,63.65,63.05,63.05,0
20090501|2008-07-21 10:00,21,62.91,63.04,62.89,63.03,0
20090501|2008-07-21 10:30,21,63.15,63.17,62.96,62.96,0
20090501|2008-07-21 11:00,21,63.12,63.12,63.12,63.12,0
20090501|2008-07-21 11:30,21,62.95,63,62.95,63,1
20090501|2008-07-21 12:00,21,63,63.08,62.99,63,0
20090501|2008-07-21 12:30,21,63.04,63.13,63,63.05,0
20090501|2008-07-21 13:00,21,62.82,62.82,62.4,62.4,0
20090501|2008-07-21 13:30,21,62.4,62.4,62.4,62.4,0
20090501|2008-07-22 09:30,22,61.18,62.06,61.18,62.06,0
20090501|2008-07-22 10:00,22,61.98,62.12,61.76,61.76,0
20090501|2008-07-22 10:30,22,61.69,61.7,61.65,61.65,0
20090501|2008-07-22 11:00,22,61.91,62.11,61.91,62.11,0
20090501|2008-07-22 11:30,22,62.11,62.11,62.11,62.11,0
20090501|2008-07-22 12:30,22,62.48,62.63,62.48,62.63,0
20090501|2008-07-22 13:30,22,62.67,62.67,62.67,62.67,0
20090501|2008-07-23 09:30,23,61.12,61.2,61.12,61.2,0
20090501|2008-07-23 11:00,23,61.65,62.05,61.65,61.94,0
20090501|2008-07-23 11:30,23,61.68,61.86,61.65,61.86,0
20090501|2008-07-23 12:00,23,61.72,61.72,61.5,61.5,0
20090501|2008-07-23 12:30,23,61.69,62.05,61.51,62.05,0
20090501|2008-07-23 13:00,23,61.5,61.55,61.25,61.25,0
20090501|2008-07-23 13:30,23,61.1,61.1,61.1,61.1,0
20090501|2008-07-24 09:30,24,61.02,61.35,60.85,60.85,0
20090501|2008-07-24 10:00,24,60.85,60.85,60.76,60.8,0
20090501|2008-07-24 10:30,24,60.76,60.82,60.72,60.72,0
20090501|2008-07-24 11:00,24,60.71,60.77,60.71,60.77,0
20090501|2008-07-24 11:30,24,60.79,60.79,60.71,60.75,0
20090501|2008-07-24 12:30,24,60.81,61.21,60.78,60.87,0
20090501|2008-07-24 13:00,24,60.87,60.88,60.76,60.87,0
20090501|2008-07-24 13:30,24,61.45,61.45,61.45,61.45,0
20090501|2008-07-24 18:00,25,61.12,61.12,61.12,61.12,0
20090501|2008-07-24 20:00,25,61.25,61.25,61.24,61.24,0
20090501|2008-07-24 21:30,25,61.21,61.21,61.21,61.21,0
20090501|2008-07-24 22:00,25,61.11,61.11,61.11,61.11,0
20090501|2008-07-25 05:30,25,61.11,61.11,61.05,61.07,0
20090501|2008-07-25 09:30,25,60.53,61.03,60.51,60.82,0
20090501|2008-07-25 10:00,25,60.85,60.98,60.85,60.9,0
20090501|2008-07-25 10:30,25,61.03,61.07,60.97,61.02,0
20090501|2008-07-25 11:00,25,61.18,61.18,61.01,61.01,0
20090501|2008-07-25 12:00,25,61.07,61.08,61.06,61.06,0
20090501|2008-07-25 12:30,25,61.5,61.66,61.44,61.5,0
20090501|2008-07-25 13:00,25,61.47,61.49,61.45,61.49,0
20090501|2008-07-25 13:30,25,61.62,61.62,61.62,61.62,0
20090501|2008-07-27 18:00,28,62,62,62,62,0
20090501|2008-07-28 02:30,28,62.03,62.03,62.03,62.03,0
20090501|2008-07-28 04:00,28,61.71,61.8,61.71,61.8,0
20090501|2008-07-28 04:30,28,61.57,61.57,61.53,61.53,0
20090501|2008-07-28 05:00,28,61.7,61.7,61.7,61.7,0
20090501|2008-07-28 05:30,28,61.53,61.57,61.53,61.57,0
20090501|2008-07-28 09:30,28,61.45,61.55,61.39,61.39,0
20090501|2008-07-28 10:00,28,61.27,61.41,61.14,61.22,0
20090501|2008-07-28 10:30,28,61.34,61.34,61.2,61.22,0
20090501|2008-07-28 11:00,28,60.96,61.28,60.96,61.28,0
20090501|2008-07-28 12:00,28,61.19,61.19,61.19,61.19,0
20090501|2008-07-28 12:30,28,61.11,61.27,61.1,61.27,0
20090501|2008-07-28 13:00,28,61.54,61.65,61.54,61.65,0
20090501|2008-07-28 13:30,28,61.8,61.8,61.8,61.8,0
20090501|2008-07-29 01:00,29,60.88,60.88,60.88,60.88,0
20090501|2008-07-29 01:30,29,60.88,60.88,60.88,60.88,0
20090501|2008-07-29 02:00,29,60.78,60.78,60.78,60.78,0
20090501|2008-07-29 02:30,29,60.78,60.78,60.78,60.78,0
20090501|2008-07-29 03:00,29,60.6,60.6,60.6,60.6,0
20090501|2008-07-29 09:30,29,60.75,60.75,60,60,0
20090501|2008-07-29 10:00,29,59.95,60.25,59.95,60.25,0
20090501|2008-07-29 10:30,29,60.3,60.3,60.09,60.09,0
20090501|2008-07-29 11:00,29,60.3,60.33,60.3,60.3,0
20090501|2008-07-29 11:30,29,60.39,60.39,60.39,60.39,0
20090501|2008-07-29 12:00,29,60.39,60.5,60.33,60.37,0
20090501|2008-07-29 12:30,29,60.49,60.49,60.3,60.3,0
20090501|2008-07-29 13:00,29,60.59,60.59,60.59,60.59,0
20090501|2008-07-29 13:30,29,60.43,60.43,60.43,60.43,0
20090501|2008-07-30 02:00,30,60.46,60.46,60.46,60.46,0
20090501|2008-07-30 09:30,30,60.02,60.38,59.76,59.92,0
20090501|2008-07-30 10:00,30,59.99,60,59.75,60,0
20090501|2008-07-30 10:30,30,60,60.13,59.95,59.96,1
20090501|2008-07-30 11:00,30,59.91,60.02,59.91,60.02,0
20090501|2008-07-30 11:30,30,60.08,60.08,60.08,60.08,0
20090501|2008-07-30 12:00,30,60.3,60.35,60.3,60.35,0
20090501|2008-07-30 12:30,30,60.4,60.67,60.4,60.67,0
20090501|2008-07-30 13:00,30,60.7,60.78,60.4,60.78,0
20090501|2008-07-30 13:30,30,60.83,60.83,60.83,60.83,0
20090501|2008-07-31 09:30,31,60.8,60.8,60.06,60.19,0
20090501|2008-07-31 10:00,31,60.19,60.19,60.19,60.19,0
20090501|2008-07-31 11:00,31,60.69,60.69,60.69,60.69,0
20090501|2008-07-31 12:00,31,60.6,60.6,60.6,60.6,0
20090501|2008-07-31 12:30,31,60.3,60.52,60.3,60.5,0
20090501|2008-07-31 13:00,31,60.44,60.63,60.44,60.63,0
20090501|2008-07-31 13:30,31,60.8,60.8,60.8,60.8,0
20090501|2008-08-01 09:30,1,60.7,60.71,59.87,60.03,0
20090501|2008-08-01 10:00,1,60.09,60.15,60.09,60.15,0
20090501|2008-08-01 10:30,1,59.73,59.73,59.73,59.73,0
20090501|2008-08-01 11:00,1,59.5,59.56,59.5,59.5,0
20090501|2008-08-01 12:00,1,59.12,59.12,59.12,59.12,0
20090501|2008-08-01 12:30,1,58.94,58.94,58.94,58.94,0
20090501|2008-08-01 13:00,1,59.02,59.57,59.02,59.44,0
20090501|2008-08-01 13:30,1,59.15,59.15,59.15,59.15,0
20090501|2008-08-04 09:30,4,58,58,57.35,57.35,0
20090501|2008-08-04 10:00,4,57.5,57.5,57.43,57.43,0
20090501|2008-08-04 10:30,4,57.3,57.3,56.8,56.96,0
20090501|2008-08-04 11:00,4,56.74,56.8,56.65,56.65,0
20090501|2008-08-04 11:30,4,56.75,56.8,56.75,56.75,0
20090501|2008-08-04 12:30,4,56.65,56.65,56.65,56.65,0
20090501|2008-08-04 13:00,4,56.69,56.69,56.65,56.65,0
20090501|2008-08-04 13:30,4,56.65,56.65,56.65,56.65,0
20090501|2008-08-05 05:00,5,54.98,55.01,54.98,55.01,0
20090501|2008-08-05 09:30,5,56.34,56.93,56.15,56.61,0
20090501|2008-08-05 10:00,5,56.71,56.71,56.35,56.35,0
20090501|2008-08-05 10:30,5,56.3,56.7,56.11,56.7,0
20090501|2008-08-05 11:00,5,56.51,56.75,56.48,56.67,0
20090501|2008-08-05 11:30,5,56.78,56.78,56.74,56.74,0
20090501|2008-08-05 12:00,5,56.7,56.77,56.52,56.52,0
20090501|2008-08-05 13:00,5,56.43,56.5,55.85,55.85,0
20090501|2008-08-05 13:30,5,55.61,55.61,55.61,55.61,0
20090501|2008-08-06 00:30,6,55.4,55.4,55.4,55.4,0
20090501|2008-08-06 09:30,6,56.16,56.16,55.69,55.69,0
20090501|2008-08-06 10:00,6,55.77,55.77,54.95,54.95,0
20090501|2008-08-06 10:30,6,54.6,54.6,53.13,53.96,0
20090501|2008-08-06 11:00,6,54.35,54.5,54.25,54.37,0
20090501|2008-08-06 11:30,6,54.47,54.75,54.3,54.75,0
20090501|2008-08-06 12:00,6,54.75,54.75,54.3,54.3,0
20090501|2008-08-06 12:30,6,54.11,54.35,54.11,54.19,0
20090501|2008-08-06 13:00,6,54.08,54.3,54.05,54.3,0
20090501|2008-08-06 13:30,6,54.12,54.12,54.12,54.12,0
20090501|2008-08-07 09:30,7,55.2,55.22,54.86,55.03,0
20090501|2008-08-07 10:00,7,55.12,55.51,55.12,55.2,0
20090501|2008-08-07 10:30,7,55.2,55.2,55,55,0
20090501|2008-08-07 11:00,7,55,55.12,54.97,55,0
20090501|2008-08-07 11:30,7,54.72,54.74,54.59,54.69,0
20090501|2008-08-07 12:00,7,54.6,54.6,54.6,54.6,0
20090501|2008-08-07 12:30,7,54.41,54.63,54.41,54.63,0
20090501|2008-08-07 13:00,7,54.77,54.77,54.71,54.71,0
20090501|2008-08-07 13:30,7,54.7,54.7,54.7,54.7,0
20090501|2008-08-07 18:00,8,54.95,54.95,54.95,54.95,0
20090501|2008-08-07 20:00,8,54.95,54.95,54.95,54.95,0
20090501|2008-08-08 05:00,8,54.04,54.04,54.04,54.04,0
20090501|2008-08-08 09:30,8,54.09,54.09,52.75,52.8,1
20090501|2008-08-08 10:00,8,52.8,53.01,52.78,52.89,0
20090501|2008-08-08 10:30,8,52.89,53.09,52.7,52.7,0
20090501|2008-08-08 11:00,8,52.7,53.07,52.48,52.92,0
20090501|2008-08-08 11:30,8,52.93,53.07,52.83,53.07,0
20090501|2008-08-08 12:00,8,53.23,53.24,53.15,53.15,0
20090501|2008-08-08 12:30,8,53.25,53.26,53.05,53.05,0
20090501|2008-08-08 13:00,8,53.07,53.36,53,53.08,0
20090501|2008-08-08 13:30,8,53.03,53.03,53.03,53.03,0
20090501|2008-08-11 04:00,11,52.98,52.98,52.98,52.98,0
20090501|2008-08-11 09:30,11,53,53.6,53,53.55,0
20090501|2008-08-11 10:00,11,53.58,53.58,53.5,53.53,0
20090501|2008-08-11 10:30,11,53.4,53.45,53.35,53.35,0
20090501|2008-08-11 11:00,11,53.35,53.35,53.1,53.15,0
20090501|2008-08-11 11:30,11,53.15,53.15,52.84,52.92,0
20090501|2008-08-11 12:30,11,53.06,53.32,53.06,53.32,0
20090501|2008-08-11 13:00,11,53.44,53.44,53.44,53.44,0
20090501|2008-08-11 13:30,11,53,53,53,53,0
20090501|2008-08-11 18:00,12,53,53,53,53,0
20090501|2008-08-11 20:30,12,52.95,52.95,52.95,52.95,0
20090501|2008-08-12 09:30,12,52.95,53,52.85,53,0
20090501|2008-08-12 10:00,12,52.81,52.81,52.3,52.33,0
20090501|2008-08-12 10:30,12,52.21,52.71,52.21,52.71,0
20090501|2008-08-12 11:00,12,52.78,52.78,52.59,52.61,0
20090501|2008-08-12 11:30,12,52.61,52.71,52.61,52.71,0
20090501|2008-08-12 12:00,12,52.62,52.64,52.53,52.53,0
20090501|2008-08-12 12:30,12,52.68,52.72,52.68,52.72,0
20090501|2008-08-12 13:30,12,52.33,52.33,52.33,52.33,0
20090501|2008-08-12 22:00,13,52.96,52.96,52.96,52.96,0
20090501|2008-08-13 02:00,13,53.31,53.31,53.31,53.31,0
20090501|2008-08-13 03:00,13,53.25,53.25,53.25,53.25,0
20090501|2008-08-13 04:30,13,52.95,52.95,52.91,52.91,0
20090501|2008-08-13 09:30,13,52.91,53.82,52.85,53.7,0
20090501|2008-08-13 10:00,13,53.5,53.9,53.5,53.75,0
20090501|2008-08-13 10:30,13,53.75,53.75,53.75,53.75,0
20090501|2008-08-13 11:00,13,54.24,54.24,54.24,54.24,0
20090501|2008-08-13 11:30,13,54.57,54.83,54.48,54.83,0
20090501|2008-08-13 13:30,13,54.83,54.83,54.83,54.83,0
20090501|2008-08-14 01:00,14,54.83,54.83,54.83,54.83,0
20090501|2008-08-14 09:30,14,54.34,54.34,54,54,0
20090501|2008-08-14 10:00,14,54.24,54.24,53.89,53.99,0
20090501|2008-08-14 10:30,14,53.99,53.99,53.99,53.99,0
20090501|2008-08-14 11:00,14,53.87,53.95,53.29,53.29,0
20090501|2008-08-14 12:00,14,53.64,53.66,53.44,53.46,0
20090501|2008-08-14 13:00,14,54.27,54.33,54.27,54.33,0
20090501|2008-08-14 13:30,14,54.45,54.45,54.45,54.45,0
20090501|2008-08-15 09:30,15,52.78,52.81,52.42,52.47,0
20090501|2008-08-15 10:00,15,52.66,52.76,52.16,52.32,0
20090501|2008-08-15 10:30,15,52.1,52.54,52.1,52.5,0
20090501|2008-08-15 11:00,15,52.66,52.66,52.4,52.41,0
20090501|2008-08-15 11:30,15,52.17,52.3,52.13,52.13,0
20090501|2008-08-15 12:00,15,52.14,52.46,52.14,52.3,0
20090501|2008-08-15 12:30,15,52.46,52.46,52.07,52.17,0
20090501|2008-08-15 13:00,15,52.2,52.44,52.1,52.44,0
20090501|2008-08-15 13:30,15,52.4,52.4,52.4,52.4,0
20090501|2008-08-18 03:00,18,53.18,53.18,53.18,53.18,0
20090501|2008-08-18 09:30,18,53.55,53.65,53.31,53.55,0
20090501|2008-08-18 10:00,18,53.73,53.77,53.44,53.66,0
20090501|2008-08-18 10:30,18,53.98,54.53,53.98,54.53,0
20090501|2008-08-18 11:00,18,54.61,54.67,54.61,54.67,0
20090501|2008-08-18 13:00,18,54.9,54.9,54.9,54.9,1
20090501|2008-08-18 13:30,18,54.9,54.9,54.9,54.9,0
20090501|2008-08-19 09:30,19,54.72,54.72,54.64,54.69,0
20090501|2008-08-19 10:00,19,54.68,55.66,54.65,55.66,0
20090501|2008-08-19 10:30,19,56.9,56.9,56.77,56.77,0
20090501|2008-08-19 11:30,19,56.45,56.45,56.24,56.24,0
20090501|2008-08-19 12:00,19,55.98,55.98,55.16,55.16,0
20090501|2008-08-19 12:30,19,54.63,54.63,54.54,54.54,0
20090501|2008-08-19 13:30,19,54.73,54.73,54.73,54.73,0
20090501|2008-08-20 10:00,20,55.27,55.27,55.08,55.11,0
20090501|2008-08-20 10:30,20,55.05,55.05,54.91,54.91,0
20090501|2008-08-20 11:30,20,54.96,54.98,54.96,54.98,0
20090501|2008-08-20 12:00,20,55.2,55.2,55.2,55.2,0
20090501|2008-08-20 12:30,20,55.13,55.15,55.13,55.15,0
20090501|2008-08-20 13:00,20,55.28,55.28,55.28,55.28,0
20090501|2008-08-20 13:30,20,55.4,55.4,55.4,55.4,0
20090501|2008-08-21 03:00,21,56.25,56.25,56.25,56.25,0
20090501|2008-08-21 05:30,21,56.17,56.17,56.17,56.17,0
20090501|2008-08-21 09:30,21,57,57.9,57,57.9,0
20090501|2008-08-21 10:00,21,57.9,57.9,57.79,57.79,0
20090501|2008-08-21 10:30,21,57.9,57.9,57.9,57.9,0
20090501|2008-08-21 11:00,21,57.5,57.52,57.5,57.52,0
20090501|2008-08-21 11:30,21,57.8,57.8,57.8,57.8,0
20090501|2008-08-21 12:00,21,57.85,57.85,57.85,57.85,0
20090501|2008-08-21 12:30,21,57.9,57.9,57.9,57.9,0
20090501|2008-08-21 13:00,21,57.9,57.9,57.9,57.9,0
20090501|2008-08-21 13:30,21,57.9,57.9,57.9,57.9,0
20090501|2008-08-21 21:30,22,57.83,57.83,57.73,57.73,0
20090501|2008-08-21 22:00,22,57.73,57.73,57.73,57.73,0
20090501|2008-08-22 09:30,22,57.39,57.4,57.32,57.36,0
20090501|2008-08-22 10:00,22,57.06,57.25,56.95,56.95,0
20090501|2008-08-22 10:30,22,57.25,57.32,57.22,57.32,0
20090501|2008-08-22 11:00,22,57.3,57.33,57.09,57.09,0
20090501|2008-08-22 11:30,22,57.13,57.15,57.13,57.15,0
20090501|2008-08-22 12:00,22,56.95,56.95,56.68,56.68,0
20090501|2008-08-22 13:00,22,56.3,56.3,56.27,56.27,0
20090501|2008-08-22 13:30,22,56.48,56.48,56.48,56.48,0
20090501|2008-08-24 18:30,25,57.13,57.13,57.11,57.11,0
20090501|2008-08-24 19:00,25,56.94,56.94,56.84,56.84,0
20090501|2008-08-24 19:30,25,56.84,56.84,56.84,56.84,0
20090501|2008-08-24 20:00,25,56.68,56.68,56.68,56.68,0
20090501|2008-08-25 09:30,25,56.83,56.85,56.83,56.85,0
20090501|2008-08-25 10:00,25,56.85,56.85,56.5,56.5,0
20090501|2008-08-25 10:30,25,56.52,56.52,56.52,56.52,0
20090501|2008-08-25 11:00,25,56.91,56.91,56.91,56.91,0
20090501|2008-08-25 11:30,25,56.7,56.7,56.7,56.7,0
20090501|2008-08-25 12:00,25,56.4,56.4,56.4,56.4,0
20090501|2008-08-25 13:30,25,56.78,56.78,56.78,56.78,0
20090501|2008-08-26 09:30,26,55.98,55.98,55.92,55.92,0
20090501|2008-08-26 10:00,26,55.81,56.25,55.81,56.25,0
20090501|2008-08-26 10:30,26,56.12,56.12,55.65,55.65,0
20090501|2008-08-26 11:00,26,55.65,55.65,55.65,55.65,0
20090501|2008-08-26 11:30,26,55.78,55.78,55.78,55.78,0
20090501|2008-08-26 12:00,26,55.68,55.68,55.68,55.68,0
20090501|2008-08-26 12:30,26,55.88,55.88,55.88,55.88,0
20090501|2008-08-26 13:30,26,56.12,56.12,56.12,56.12,0
20090501|2008-08-26 20:00,27,56.75,56.75,56.75,56.75,0
20090501|2008-08-26 21:00,27,56.73,56.73,56.73,56.73,0
20090501|2008-08-27 02:00,27,56.35,56.35,56.3,56.3,0
20090501|2008-08-27 02:30,27,56.01,56.01,56,56,0
20090501|2008-08-27 10:00,27,56.65,56.7,55.98,55.98,0
20090501|2008-08-27 10:30,27,56.06,56.06,56,56,0
20090501|2008-08-27 11:30,27,56.15,56.15,56.15,56.15,0
20090501|2008-08-27 12:30,27,56.42,56.42,56.25,56.25,0
20090501|2008-08-27 13:30,27,56.45,56.45,56.45,56.45,0
20090501|2008-08-27 20:00,28,56.16,56.16,56.16,56.16,0
20090501|2008-08-28 02:00,28,55.82,55.82,55.82,55.82,0
20090501|2008-08-28 04:30,28,55.94,55.94,55.94,55.94,0
20090501|2008-08-28 05:30,28,55.87,55.87,55.87,55.87,0
20090501|2008-08-28 09:30,28,55.46,55.46,55.46,55.46,0
20090501|2008-08-28 10:00,28,55.61,55.61,55.45,55.45,0
20090501|2008-08-28 10:30,28,55.19,55.19,55.19,55.19,0
20090501|2008-08-28 11:00,28,55.02,55.11,54.94,55.11,0
20090501|2008-08-28 11:30,28,55,55.05,54.98,55.05,0
20090501|2008-08-28 12:30,28,55.28,55.28,55.28,55.28,0
20090501|2008-08-28 13:00,28,55.18,55.25,55.18,55.25,0
20090501|2008-08-28 13:30,28,55.58,55.58,55.58,55.58,0
20090501|2008-08-29 09:30,29,55.8,55.8,55.8,55.8,0
20090501|2008-08-29 10:00,29,56.01,56.03,55.75,55.75,0
20090501|2008-08-29 10:30,29,55.85,55.85,55.85,55.85,0
20090501|2008-08-29 11:30,29,55.76,55.76,55.76,55.76,0
20090501|2008-08-29 13:30,29,55.7,55.7,55.7,55.7,0
20090501|2008-09-01 18:00,2,54.79,54.79,54.7,54.7,1
20090501|2008-09-02 09:30,2,53.62,53.95,53.5,53.5,0
20090501|2008-09-02 10:00,2,53.65,53.76,53.62,53.7,0
20090501|2008-09-02 10:30,2,53.62,53.65,53.62,53.65,0
20090501|2008-09-02 13:00,2,54.42,54.42,54.42,54.42,0
20090501|2008-09-02 13:30,2,54.35,54.35,54.35,54.35,0
20090501|2008-09-03 09:30,3,53.4,53.4,52.6,52.6,0
20090501|2008-09-03 10:00,3,52.34,52.34,52.31,52.32,0
20090501|2008-09-03 11:00,3,52.73,52.78,52.7,52.78,0
20090501|2008-09-03 11:30,3,52.78,52.79,52.73,52.75,0
20090501|2008-09-03 12:30,3,52.74,52.9,52.74,52.9,0
20090501|2008-09-03 13:00,3,52.88,52.88,52.7,52.72,0
20090501|2008-09-03 13:30,3,52.74,52.74,52.74,52.74,0
20090501|2008-09-04 09:30,4,52.57,52.57,52.57,52.57,0
20090501|2008-09-04 10:00,4,52.32,52.33,52.32,52.33,0
20090501|2008-09-04 11:30,4,52.09,52.09,52,52,1
20090501|2008-09-04 12:30,4,52.3,52.42,52.22,52.22,0
20090501|2008-09-04 13:00,4,52.19,52.19,51.82,51.82,0
20090501|2008-09-04 13:30,4,51.71,51.71,51.71,51.71,0
20090501|2008-09-04 18:00,5,51.35,51.35,51.35,51.35,0
20090501|2008-09-05 03:30,5,50.68,50.81,50.68,50.73,0
20090501|2008-09-05 04:00,5,50.65,50.77,50.65,50.74,0
20090501|2008-09-05 09:30,5,51.5,51.5,50.08,50.17,0
20090501|2008-09-05 10:00,5,50.09,50.46,50.04,50.38,2
20090501|2008-09-05 10:30,5,50.2,50.2,49.73,50.09,0
20090501|2008-09-05 11:00,5,50.09,50.09,49.95,49.95,0
20090501|2008-09-05 11:30,5,49.84,50,49.77,49.97,0
20090501|2008-09-05 12:00,5,49.97,50.21,49.97,50.21,0
20090501|2008-09-05 12:30,5,50.24,50.31,50.06,50.06,0
20090501|2008-09-05 13:00,5,50.18,50.29,50.15,50.24,0
20090501|2008-09-05 13:30,5,50.38,50.38,50.38,50.38,0
20090501|2008-09-07 18:00,8,50.38,50.38,50.38,50.38,0
20090501|2008-09-08 05:30,8,50.28,50.28,50.28,50.28,0
20090501|2008-09-08 09:30,8,50.4,50.71,50.19,50.59,0
20090501|2008-09-08 10:00,8,50.62,50.64,50.6,50.64,0
20090501|2008-09-08 10:30,8,50.54,50.54,50.2,50.2,0
20090501|2008-09-08 11:00,8,50.06,50.06,50.06,50.06,0
20090501|2008-09-08 11:30,8,50.28,50.44,50.28,50.44,0
20090501|2008-09-08 12:00,8,50.89,50.89,50.52,50.52,0
20090501|2008-09-08 13:00,8,50.77,50.77,50.75,50.75,0
20090501|2008-09-08 13:30,8,50.71,50.71,50.71,50.71,0
20090501|2008-09-08 21:30,9,49.73,49.73,49.73,49.73,0
20090501|2008-09-08 22:00,9,50.13,50.13,50.13,50.13,0
20090501|2008-09-09 03:30,9,49.54,49.57,49.5,49.5,0
20090501|2008-09-09 09:30,9,49.63,49.63,49.56,49.56,0
20090501|2008-09-09 10:00,9,49.67,49.67,49.53,49.6,0
20090501|2008-09-09 10:30,9,50.07,50.2,49.89,49.89,0
20090501|2008-09-09 11:00,9,49.8,49.8,49.75,49.75,0
20090501|2008-09-09 11:30,9,50.02,50.02,50.02,50.02,0
20090501|2008-09-09 12:00,9,50.55,50.55,50.55,50.55,0
20090501|2008-09-09 12:30,9,50.48,50.48,50.38,50.4,0
20090501|2008-09-09 13:00,9,50.43,50.44,50.43,50.44,0
20090501|2008-09-09 13:30,9,50.29,50.29,50.29,50.29,0
20090501|2008-09-09 20:00,10,49.8,49.8,49.8,49.8,0
20090501|2008-09-10 09:30,10,50.1,50.23,49.51,49.51,0
20090501|2008-09-10 10:00,10,49.66,49.72,49.66,49.7,0
20090501|2008-09-10 10:30,10,49.69,49.69,49.68,49.68,0
20090501|2008-09-10 11:00,10,49.8,49.86,49.77,49.8,0
20090501|2008-09-10 11:30,10,49.78,49.78,49.78,49.78,0
20090501|2008-09-10 12:00,10,49.95,49.98,49.66,49.66,0
20090501|2008-09-10 12:30,10,49.88,50.05,49.84,50.05,0
20090501|2008-09-10 13:00,10,49.9,49.9,49.78,49.78,0
20090501|2008-09-10 13:30,10,49.81,49.81,49.81,49.81,0
20090501|2008-09-11 03:00,11,49.5,49.5,49.5,49.5,0
20090501|2008-09-11 03:30,11,49.5,49.5,49.5,49.5,0
20090501|2008-09-11 09:30,11,49.45,49.52,49.13,49.21,0
20090501|2008-09-11 10:00,11,49.16,49.25,49.02,49.21,0
20090501|2008-09-11 10:30,11,49.38,49.41,49.24,49.4,0
20090501|2008-09-11 11:00,11,49.38,49.6,49.38,49.45,0
20090501|2008-09-11 11:30,11,49.35,49.37,49.24,49.24,0
20090501|2008-09-11 12:00,11,49.22,49.22,49.22,49.22,0
20090501|2008-09-11 12:30,11,49.12,49.23,49.12,49.2,0
20090501|2008-09-11 13:00,11,49.13,49.24,49.13,49.24,0
20090501|2008-09-11 13:30,11,49.13,49.13,49.13,49.13,0
20090501|2008-09-11 18:00,12,49.25,49.25,49.25,49.25,0
20090501|2008-09-12 09:30,12,50.39,50.4,49.9,49.95,0
20090501|2008-09-12 10:00,12,49.97,50.1,49.94,49.99,0
20090501|2008-09-12 10:30,12,49.82,49.82,49.82,49.82,0
20090501|2008-09-12 11:00,12,49.44,49.44,49.44,49.44,0
20090501|2008-09-12 12:00,12,49.49,49.55,49.49,49.55,0
20090501|2008-09-12 12:30,12,49.25,49.25,49.25,49.25,0
20090501|2008-09-12 13:00,12,49.21,49.43,49.21,49.43,0
20090501|2008-09-12 13:30,12,49.49,49.49,49.49,49.49,0
20090501|2008-09-14 18:00,15,49.66,49.66,49.66,49.66,0
20090501|2008-09-15 04:30,15,48.4,48.4,48.4,48.4,0
20090501|2008-09-15 09:30,15,48,48,47.7,47.8,0
20090501|2008-09-15 10:00,15,48.24,48.68,48.09,48.58,0
20090501|2008-09-15 10:30,15,48.38,48.8,48.38,48.8,0
20090501|2008-09-15 11:00,15,49.19,49.19,48.83,48.83,0
20090501|2008-09-15 11:30,15,49.01,49.01,49.01,49.01,0
20090501|2008-09-15 12:00,15,48.93,48.95,48.93,48.95,0
20090501|2008-09-15 12:30,15,48.71,48.74,48.41,48.41,0
20090501|2008-09-15 13:00,15,48.41,48.41,48.05,48.05,0
20090501|2008-09-15 13:30,15,48.02,48.02,48.02,48.02,0
20090501|2008-09-15 18:00,16,48.21,48.21,47.5,47.5,0
20090501|2008-09-15 23:00,16,46.8,46.8,46.8,46.8,0
20090501|2008-09-16 09:30,16,47.06,47.3,46.8,47.2,0
20090501|2008-09-16 10:00,16,46.7,46.7,46.54,46.58,0
20090501|2008-09-16 10:30,16,46.47,46.63,46.06,46.25,0
20090501|2008-09-16 11:00,16,46,46,45.68,45.68,0
20090501|2008-09-16 11:30,16,46.04,46.04,45.95,45.96,0
20090501|2008-09-16 12:00,16,45.8,45.85,45.8,45.85,0
20090501|2008-09-16 12:30,16,45.58,45.85,45.57,45.85,0
20090501|2008-09-17 09:30,17,45.89,46.11,45.06,45.81,0
20090501|2008-09-17 10:00,17,45.48,45.5,45.44,45.45,0
20090501|2008-09-17 10:30,17,45.32,45.32,45.18,45.19,0
20090501|2008-09-17 11:00,17,45.25,45.5,45.25,45.5,0
20090501|2008-09-17 11:30,17,45.46,45.65,45.45,45.65,0
20090501|2008-09-17 12:00,17,45.48,45.6,45.4,45.4,0
20090501|2008-09-17 12:30,17,45.65,46,45.65,46,0
20090501|2008-09-17 13:30,17,45.89,45.89,45.89,45.89,0
20090501|2008-09-18 09:30,18,46.04,46.29,45.8,46.24,0
20090501|2008-09-18 10:00,18,46.17,46.38,45.85,45.85,0
20090501|2008-09-18 10:30,18,45.91,45.91,45.55,45.9,0
20090501|2008-09-18 11:00,18,45.88,46.22,45.74,46.22,0
20090501|2008-09-18 11:30,18,46.25,46.38,46.15,46.25,0
20090501|2008-09-18 12:00,18,46.23,46.47,46.21,46.4,0
20090501|2008-09-18 12:30,18,46.37,46.67,46.3,46.39,0
20090501|2008-09-18 13:00,18,46.5,46.5,46.21,46.26,0
20090501|2008-09-18 13:30,18,46.31,46.31,46.31,46.31,0
20090501|2008-09-18 20:00,19,46.4,46.4,46.4,46.4,0
20090501|2008-09-19 09:30,19,47.59,47.59,47.12,47.18,0
20090501|2008-09-19 10:00,19,47.22,47.22,47.11,47.11,0
20090501|2008-09-19 10:30,19,47.29,47.54,47.29,47.54,0
20090501|2008-09-19 11:00,19,47.48,48.38,47.48,48.38,0
20090501|2008-09-19 11:30,19,48.48,48.52,48.48,48.51,0
20090501|2008-09-19 12:00,19,48.32,48.64,48.32,48.64,0
20090501|2008-09-19 12:30,19,48.64,48.8,48.64,48.79,0
20090501|2008-09-19 13:00,19,48.81,48.81,48.81,48.81,0
20090501|2008-09-19 13:30,19,48.81,48.81,48.81,48.81,0
20090501|2008-09-21 18:00,22,48.82,48.82,48.82,48.82,0
20090501|2008-09-21 18:30,22,48.82,48.82,48.82,48.82,0
20090501|2008-09-21 19:00,22,49.12,49.12,49.12,49.12,0
20090501|2008-09-21 20:00,22,48.93,48.93,48.89,48.89,0
20090501|2008-09-21 21:30,22,48.63,48.63,48.63,48.63,0
20090501|2008-09-21 23:00,22,48.86,48.86,48.86,48.86,0
20090501|2008-09-22 09:30,22,50.28,51.36,50.28,51.36,0
20090501|2008-09-22 10:00,22,51.2,51.64,51.19,51.56,0
20090501|2008-09-22 10:30,22,51.51,51.51,51.35,51.35,0
20090501|2008-09-22 11:00,22,51.51,51.51,51.49,51.5,0
20090501|2008-09-22 12:00,22,51.71,51.72,51.71,51.72,0
20090501|2008-09-22 12:30,22,52.1,52.2,52.1,52.2,1
20090501|2008-09-22 13:00,22,51.85,51.86,51.85,51.86,0
20090501|2008-09-22 13:30,22,51.5,51.5,51.5,51.5,0
20090501|2008-09-22 20:00,23,51.17,51.17,51.17,51.17,0
20090501|2008-09-23 01:30,23,50.79,50.79,50.79,50.79,0
20090501|2008-09-23 09:30,23,51,51,50.38,50.49,0
20090501|2008-09-23 10:00,23,50.72,50.78,49.9,49.9,0
20090501|2008-09-23 10:30,23,49.68,49.76,49.68,49.76,0
20090501|2008-09-23 11:30,23,49.89,49.89,49.89,49.89,0
20090501|2008-09-23 13:30,23,49.71,49.71,49.71,49.71,0
20090501|2008-09-24 09:30,24,50.4,50.4,50.25,50.25,0
20090501|2008-09-24 10:00,24,50.23,50.23,49.91,49.91,0
20090501|2008-09-24 10:30,24,49.91,49.91,49.76,49.82,0
20090501|2008-09-24 11:00,24,49.82,49.82,49.55,49.6,0
20090501|2008-09-24 11:30,24,49.58,49.67,49.55,49.67,0
20090501|2008-09-24 12:00,24,49.69,49.69,49.51,49.58,0
20090501|2008-09-24 12:30,24,49.59,49.73,49.49,49.61,0
20090501|2008-09-24 13:00,24,49.66,49.66,49.64,49.64,0
20090501|2008-09-24 13:30,24,49.69,49.69,49.69,49.69,0
20090501|2008-09-25 09:30,25,49.59,50.01,49.33,50.01,0
20090501|2008-09-25 10:00,25,49.91,50.33,49.91,50.33,0
20090501|2008-09-25 10:30,25,50.27,50.27,50.05,50.05,0
20090501|2008-09-25 11:00,25,50.24,50.45,50.24,50.45,0
20090501|2008-09-25 11:30,25,50.4,50.71,50.33,50.33,0
20090501|2008-09-25 13:30,25,49.79,49.79,49.79,49.79,0
20090501|2008-09-26 09:30,26,49.59,49.6,49.21,49.21,0
20090501|2008-09-26 10:00,26,49.15,49.33,49.07,49.3,0
20090501|2008-09-26 10:30,26,49.11,49.23,49.07,49.17,0
20090501|2008-09-26 11:00,26,49.17,49.17,48.97,49.1,0
20090501|2008-09-26 11:30,26,49.21,49.21,49.18,49.18,0
20090501|2008-09-26 12:00,26,49.4,49.46,49.4,49.46,0
20090501|2008-09-26 12:30,26,49.71,49.72,49.4,49.4,0
20090501|2008-09-26 13:00,26,49.34,49.45,49.34,49.45,0
20090501|2008-09-26 13:30,26,49.42,49.42,49.42,49.42,0
20090501|2008-09-28 18:00,29,48.86,48.86,48.7,48.7,0
20090501|2008-09-28 18:30,29,48.81,48.86,48.81,48.86,0
20090501|2008-09-29 09:30,29,48.29,48.29,46.92,47.37,0
20090501|2008-09-29 10:00,29,47.35,47.35,46.92,46.92,1
20090501|2008-09-29 10:30,29,46.92,46.92,46.92,46.92,0
20090501|2008-09-29 11:30,29,46.92,46.92,46.92,46.92,0
20090501|2008-09-29 13:30,29,46.92,46.92,46.92,46.92,0
20090501|2008-09-29 18:00,30,46.51,46.51,46.51,46.51,0
20090501|2008-09-30 02:30,30,45.41,45.41,45.41,45.41,0
20090501|2008-09-30 09:30,30,46.33,46.34,45.79,46.34,0
20090501|2008-09-30 10:00,30,46.2,46.2,45.89,46.04,0
20090501|2008-09-30 10:30,30,45.99,46.07,45.35,45.76,1
20090501|2008-09-30 11:00,30,45.68,45.81,45.65,45.75,0
20090501|2008-09-30 11:30,30,45.86,45.88,45.85,45.85,0
20090501|2008-09-30 12:00,30,45.9,46.15,45.87,46.15,0
20090501|2008-09-30 12:30,30,46.3,46.35,45.75,45.75,0
20090501|2008-09-30 13:00,30,46.03,46.03,45.6,45.6,0
20090501|2008-09-30 13:30,30,46.01,46.01,46.01,46.01,0
20090501|2008-10-01 09:30,1,46.65,46.65,45.46,46.03,0
20090501|2008-10-01 10:00,1,45.91,46.3,45.89,46.3,0
20090501|2008-10-01 10:30,1,46.29,46.29,46.21,46.23,0
20090501|2008-10-01 11:00,1,46.17,46.51,45.99,46.43,0
20090501|2008-10-01 11:30,1,46.39,46.84,46.37,46.62,0
20090501|2008-10-01 12:00,1,46.49,46.66,46.23,46.65,0
20090501|2008-10-01 12:30,1,46.55,46.63,46.53,46.63,0
20090501|2008-10-01 13:00,1,46.57,46.57,46.28,46.28,0
20090501|2008-10-01 13:30,1,46.15,46.15,46.15,46.15,0
20090501|2008-10-02 05:30,2,45.86,45.86,45.84,45.84,0
20090501|2008-10-02 09:30,2,45.51,45.51,44.5,44.75,1
20090501|2008-10-02 10:00,2,44.69,44.84,44.37,44.49,0
20090501|2008-10-02 10:30,2,44.49,44.59,44.22,44.59,0
20090501|2008-10-02 11:00,2,44.51,44.57,44.49,44.5,0
20090501|2008-10-02 11:30,2,44.45,44.46,44.23,44.27,0
20090501|2008-10-02 12:00,2,44.32,44.44,44.24,44.24,0
20090501|2008-10-02 12:30,2,44.22,44.29,44.11,44.29,0
20090501|2008-10-02 13:00,2,44.23,44.56,44.23,44.53,0
20090501|2008-10-02 13:30,2,44.61,44.61,44.61,44.61,0
20090501|2008-10-03 09:30,3,44.44,45.12,44.44,45.12,0
20090501|2008-10-03 10:00,3,45.05,45.05,44.75,44.75,0
20090501|2008-10-03 10:30,3,44.75,44.75,44.56,44.6,0
20090501|2008-10-03 11:00,3,44.57,44.57,44.41,44.45,0
20090501|2008-10-03 11:30,3,44.4,44.4,44.32,44.39,0
20090501|2008-10-03 12:00,3,44.34,44.52,44.22,44.29,0
20090501|2008-10-03 12:30,3,44.36,44.46,43.93,44.4,0
20090501|2008-10-03 13:00,3,44.23,44.38,44.22,44.26,0
20090501|2008-10-03 13:30,3,43.95,43.95,43.95,43.95,0
20090501|2008-10-05 18:30,6,42,42,42,42,0
20090501|2008-10-05 19:00,6,42,42,42,42,0
20090501|2008-10-05 21:00,6,41.94,41.94,41.94,41.94,0
20090501|2008-10-05 21:30,6,41.84,41.84,41.84,41.84,0
20090501|2008-10-05 23:30,6,41.56,41.56,41.53,41.54,0
20090501|2008-10-06 01:00,6,41.51,41.51,41.5,41.5,0
20090501|2008-10-06 01:30,6,41.55,41.55,41.55,41.55,0
20090501|2008-10-06 02:00,6,41.55,41.55,41.48,41.48,0
20090501|2008-10-06 02:30,6,41.5,41.5,41.5,41.5,0
20090501|2008-10-06 09:30,6,41.5,41.54,41.45,41.45,1
20090501|2008-10-06 10:00,6,41.73,41.73,41.47,41.47,0
20090501|2008-10-06 10:30,6,41.48,41.71,41.48,41.71,0
20090501|2008-10-06 11:00,6,41.45,41.45,41.45,41.45,0
20090501|2008-10-06 11:30,6,41.45,41.45,41.45,41.45,0
20090501|2008-10-06 12:00,6,41.45,41.45,41.45,41.45,0
20090501|2008-10-06 12:30,6,41.45,41.45,41.45,41.45,0
20090501|2008-10-06 13:30,6,41.45,41.45,41.45,41.45,0
20090501|2008-10-06 18:00,7,41,41.47,41,41.47,0
20090501|2008-10-06 19:30,7,41.12,41.12,41,41,0
20090501|2008-10-06 21:30,7,41.46,41.47,41.46,41.47,0
20090501|2008-10-07 09:30,7,41.83,42.29,41.71,42.29,0
20090501|2008-10-07 10:00,7,42.1,42.11,41.62,41.62,0
20090501|2008-10-07 10:30,7,41.67,42.16,41.67,42.13,0
20090501|2008-10-07 11:00,7,42.05,42.06,41.67,41.67,0
20090501|2008-10-07 11:30,7,41.63,41.71,41.6,41.69,0
20090501|2008-10-07 12:00,7,41.68,41.74,41.45,41.45,0
20090501|2008-10-07 12:30,7,41.54,41.54,40.91,41.27,0
20090501|2008-10-07 13:00,7,41.19,41.28,41.15,41.17,0
20090501|2008-10-07 15:30,7,41.2,41.2,41.2,41.2,0
20090501|2008-10-07 18:00,8,40.42,40.43,40.42,40.43,0
20090501|2008-10-07 19:00,8,40.65,40.65,40.65,40.65,0
20090501|2008-10-07 19:30,8,41.11,41.13,41.11,41.13,0
20090501|2008-10-07 20:00,8,42.16,42.16,41.9,41.99,0
20090501|2008-10-08 02:00,8,40.86,40.86,40.86,40.86,0
20090501|2008-10-08 02:30,8,40.71,40.71,40.5,40.56,0
20090501|2008-10-08 03:00,8,40.39,40.39,40.28,40.36,0
20090501|2008-10-08 05:00,8,40.32,40.32,40.19,40.2,0
20090501|2008-10-08 09:30,8,40.91,40.94,40.12,40.59,0
20090501|2008-10-08 10:00,8,40.56,40.59,40.3,40.56,0
20090501|2008-10-08 10:30,8,40.55,40.79,40.52,40.52,0
20090501|2008-10-08 11:00,8,40.61,40.7,40.49,40.69,0
20090501|2008-10-08 11:30,8,40.64,41.16,40.64,40.87,0
20090501|2008-10-08 12:00,8,40.79,41.11,40.79,40.84,0
20090501|2008-10-08 12:30,8,41.02,41.61,41.02,41.44,0
20090501|2008-10-08 13:00,8,41.53,41.59,41.36,41.36,0
20090501|2008-10-08 13:30,8,41.17,41.17,41.17,41.17,0
20090501|2008-10-08 18:00,9,40.6,40.6,40.6,40.6,0
20090501|2008-10-08 20:00,9,41.11,41.11,41.11,41.11,0
20090501|2008-10-08 21:30,9,41.68,41.68,41.68,41.68,0
20090501|2008-10-08 22:00,9,41.65,41.65,41.65,41.65,0
20090501|2008-10-09 01:00,9,41.57,41.65,41.43,41.64,0
20090501|2008-10-09 03:00,9,41.61,41.61,41.61,41.61,0
20090501|2008-10-09 05:30,9,41.99,42.04,41.92,42.04,0
20090501|2008-10-09 09:30,9,41.7,42.08,41.6,41.65,0
20090501|2008-10-09 10:00,9,41.11,41.25,41.11,41.15,0
20090501|2008-10-09 10:30,9,41.19,41.22,41.13,41.13,0
20090501|2008-10-09 11:00,9,41.2,41.45,41.2,41.45,0
20090501|2008-10-09 11:30,9,41.42,41.51,41.33,41.35,0
20090501|2008-10-09 12:00,9,41.36,41.38,41.23,41.35,0
20090501|2008-10-09 12:30,9,41.35,41.42,41.3,41.34,0
20090501|2008-10-09 13:00,9,41.33,41.42,41.27,41.27,0
20090501|2008-10-09 13:30,9,41.18,41.18,41.18,41.18,0
20090501|2008-10-09 18:00,10,40.9,40.9,39.16,39.48,0
20090501|2008-10-09 20:00,10,39.76,39.76,39.76,39.76,0
20090501|2008-10-09 23:30,10,39,39,39,39,0
20090501|2008-10-10 00:00,10,39,39,39,39,0
20090501|2008-10-10 01:00,10,39.5,39.62,39.5,39.62,0
20090501|2008-10-10 02:00,10,39,39,39,39,0
20090501|2008-10-10 05:30,10,39.23,39.59,39.23,39.3,0
20090501|2008-10-10 09:30,10,38.75,38.75,38.68,38.68,0
20090501|2008-10-10 11:30,10,38.68,38.68,38.68,38.68,0
20090501|2008-10-10 13:00,10,38.68,38.68,38.68,38.68,0
20090501|2008-10-10 13:30,10,38.68,38.68,38.68,38.68,0
20090501|2008-10-12 18:00,13,38.84,38.85,38.84,38.85,0
20090501|2008-10-13 09:30,13,39.52,40.17,39.51,40.17,0
20090501|2008-10-13 10:00,13,40.2,40.27,39.72,39.73,0
20090501|2008-10-13 10:30,13,39.74,40.07,39.72,40,0
20090501|2008-10-13 11:00,13,40.04,40.21,40.02,40.16,0
20090501|2008-10-13 11:30,13,40.35,40.47,40.35,40.47,0
20090501|2008-10-13 12:00,13,40.59,40.59,40.51,40.51,0
20090501|2008-10-13 12:30,13,40.59,40.59,40.59,40.59,0
20090501|2008-10-13 13:00,13,40.52,40.76,40.52,40.71,0
20090501|2008-10-13 13:30,13,40.59,40.59,40.59,40.59,0
20090501|2008-10-13 20:00,14,41.59,41.6,41.59,41.59,0
20090501|2008-10-14 02:30,14,40.88,40.88,40.88,40.88,0
20090501|2008-10-14 09:30,14,40.86,40.86,39.7,39.78,0
20090501|2008-10-14 10:00,14,39.67,39.94,39.67,39.94,0
20090501|2008-10-14 10:30,14,39.99,40.05,39.84,39.92,0
20090501|2008-10-14 11:00,14,39.87,39.96,39.76,39.96,0
20090501|2008-10-14 11:30,14,40.07,40.4,40.07,40.26,0
20090501|2008-10-14 12:00,14,40.24,40.65,40.24,40.5,0
20090501|2008-10-14 12:30,14,40.5,40.5,39.8,39.81,0
20090501|2008-10-14 13:00,14,39.8,39.86,39.53,39.55,0
20090501|2008-10-14 13:30,14,39.41,39.41,39.41,39.41,0
20090501|2008-10-14 18:00,15,39.48,39.48,39.48,39.48,0
20090501|2008-10-15 09:30,15,38.7,38.7,37.95,38.24,0
20090501|2008-10-15 10:00,15,37.92,38.11,37.8,37.96,0
20090501|2008-10-15 10:30,15,37.96,37.96,37.82,37.95,0
20090501|2008-10-15 11:00,15,37.96,38.07,37.72,37.72,0
20090501|2008-10-15 11:30,15,37.68,37.77,37.68,37.7,0
20090501|2008-10-15 12:00,15,37.55,37.55,36.99,37.07,0
20090501|2008-10-15 12:30,15,37.09,37.17,36.92,37.17,0
20090501|2008-10-15 13:00,15,36.91,37.03,36.91,36.91,0
20090501|2008-10-15 13:30,15,36.91,36.91,36.91,36.91,0
20090501|2008-10-15 18:00,16,36.89,36.89,36,36,0
20090501|2008-10-16 01:30,16,35.88,35.88,35.88,35.88,0
20090501|2008-10-16 03:00,16,36.5,36.5,36.5,36.5,0
20090501|2008-10-16 09:30,16,36.07,36.7,35.84,36.43,0
20090501|2008-10-16 10:00,16,36.41,36.41,35.31,35.53,0
20090501|2008-10-16 10:30,16,35.45,35.8,35.45,35.8,0
20090501|2008-10-16 11:00,16,35.83,36.32,35.67,36.3,0
20090501|2008-10-16 11:30,16,36.19,36.4,36.07,36.4,0
20090501|2008-10-16 12:00,16,36.15,36.2,36.15,36.15,0
20090501|2008-10-16 12:30,16,36.26,36.38,36.13,36.38,0
20090501|2008-10-16 13:00,16,36.35,36.81,36.34,36.81,0
20090501|2008-10-16 13:30,16,36.78,36.78,36.78,36.78,0
20090501|2008-10-16 18:00,17,36.9,37.02,36.9,36.91,0
20090501|2008-10-17 02:30,17,37.25,37.25,37.25,37.25,0
20090501|2008-10-17 05:30,17,36.8,36.8,36.75,36.75,0
20090501|2008-10-17 09:30,17,37.07,37.5,36.85,37.36,0
20090501|2008-10-17 10:00,17,37.34,37.51,37.24,37.3,0
20090501|2008-10-17 10:30,17,37.14,37.24,37.11,37.11,0
20090501|2008-10-17 11:00,17,37.17,37.54,37.12,37.54,0
20090501|2008-10-17 11:30,17,37.53,37.64,37.4,37.57,0
20090501|2008-10-17 12:00,17,37.66,37.75,37.55,37.55,0
20090501|2008-10-17 12:30,17,37.64,37.85,37.62,37.62,0
20090501|2008-10-17 13:00,17,37.75,37.84,37,37,0
20090501|2008-10-17 13:30,17,36.83,36.83,36.83,36.83,0
20090501|2008-10-19 18:30,20,37.73,37.73,37.73,37.73,0
20090501|2008-10-19 20:00,20,37.88,37.88,37.88,37.88,0
20090501|2008-10-20 00:30,20,38.2,38.2,38.2,38.2,0
20090501|2008-10-20 09:30,20,37.93,38.21,37.92,37.93,0
20090501|2008-10-20 10:00,20,38.05,38.07,37.79,38.04,0
20090501|2008-10-20 10:30,20,38.12,38.36,38.12,38.29,0
20090501|2008-10-20 11:00,20,38.2,38.22,38.02,38.02,0
20090501|2008-10-20 11:30,20,37.97,38.1,37.97,38.05,0
20090501|2008-10-20 12:00,20,37.93,38.07,37.93,38.07,0
20090501|2008-10-20 12:30,20,38.17,38.61,38.17,38.55,0
20090501|2008-10-20 13:00,20,38.53,38.95,38.53,38.95,0
20090501|2008-10-20 13:30,20,38.93,38.93,38.93,38.93,0
20090501|2008-10-20 18:00,21,39.17,39.17,39.17,39.17,0
20090501|2008-10-20 19:00,21,39.3,39.3,39.3,39.3,0
20090501|2008-10-20 19:30,21,39.18,39.18,39.17,39.17,0
20090501|2008-10-20 21:30,21,38.06,38.06,38.06,38.06,0
20090501|2008-10-21 09:30,21,37.79,37.84,37.14,37.18,0
20090501|2008-10-21 10:00,21,37.23,37.23,36.96,37.14,0
20090501|2008-10-21 10:30,21,37.1,37.2,36.91,36.94,0
20090501|2008-10-21 11:00,21,36.98,37.05,36.92,36.97,0
20090501|2008-10-21 11:30,21,36.87,37.01,36.87,36.93,0
20090501|2008-10-21 12:00,21,36.76,36.82,36.67,36.82,0
20090501|2008-10-21 12:30,21,36.77,37.08,36.77,36.83,0
20090501|2008-10-21 13:00,21,36.98,37.15,36.98,37.14,0
20090501|2008-10-21 13:30,21,37.11,37.11,37.11,37.11,0
20090501|2008-10-22 00:30,22,36.31,36.31,35.86,35.86,0
20090501|2008-10-22 04:00,22,36.37,36.37,36.37,36.37,0
20090501|2008-10-22 09:30,22,35.29,35.54,34.99,35.45,0
20090501|2008-10-22 10:00,22,35.48,35.51,35.35,35.41,0
20090501|2008-10-22 10:30,22,35.37,35.39,35.32,35.32,0
20090501|2008-10-22 11:00,22,35.22,35.22,34.68,34.96,0
20090501|2008-10-22 11:30,22,34.8,34.81,34.69,34.76,0
20090501|2008-10-22 12:00,22,34.73,34.73,34.62,34.66,0
20090501|2008-10-22 12:30,22,34.65,34.68,34.61,34.61,0
20090501|2008-10-22 13:30,22,34.61,34.61,34.61,34.61,0
20090501|2008-10-22 18:00,23,34.61,34.67,34.51,34.51,0
20090501|2008-10-22 20:30,23,34.18,34.38,34.18,34.38,0
20090501|2008-10-22 22:00,23,34.35,34.44,34.27,34.44,0
20090501|2008-10-22 23:30,23,34.2,34.2,34.19,34.19,0
20090501|2008-10-23 01:00,23,34.34,34.34,34.34,34.34,0
20090501|2008-10-23 01:30,23,34.44,34.94,34.44,34.94,0
20090501|2008-10-23 03:00,23,35.15,35.15,35.15,35.15,0
20090501|2008-10-23 03:30,23,34.97,34.97,34.97,34.97,0
20090501|2008-10-23 04:30,23,34.91,34.91,34.89,34.89,0
20090501|2008-10-23 05:30,23,34.84,34.84,34.84,34.84,0
20090501|2008-10-23 09:30,23,34.75,35.19,34.68,35.17,0
20090501|2008-10-23 10:00,23,35.19,35.36,35.02,35.13,0
20090501|2008-10-23 10:30,23,35.18,35.35,35.09,35.24,0
20090501|2008-10-23 11:00,23,35.3,35.55,35.28,35.28,0
20090501|2008-10-23 11:30,23,35.27,35.35,35.16,35.35,0
20090501|2008-10-23 12:00,23,35.22,35.33,35.01,35.15,0
20090501|2008-10-23 12:30,23,35.1,35.16,34.98,34.98,0
20090501|2008-10-23 13:00,23,34.91,34.93,34.25,34.25,0
20090501|2008-10-23 13:30,23,34.21,34.21,34.21,34.21,0
20090501|2008-10-23 19:30,24,35.03,35.03,35.03,35.03,0
20090501|2008-10-23 20:00,24,35.32,35.32,35.32,35.32,0
20090501|2008-10-23 22:00,24,35.1,35.1,35.1,35.1,0
20090501|2008-10-24 01:30,24,34.43,34.43,34.43,34.43,0
20090501|2008-10-24 03:00,24,34,34,33.88,33.88,0
20090501|2008-10-24 03:30,24,33.88,33.88,33.88,33.88,0
20090501|2008-10-24 04:00,24,33.24,33.24,33.23,33.23,0
20090501|2008-10-24 04:30,24,33.25,33.25,33.25,33.25,0
20090501|2008-10-24 09:30,24,32.7,32.92,32.1,32.92,0
20090501|2008-10-24 10:00,24,32.96,33.67,32.86,33.67,0
20090501|2008-10-24 10:30,24,33.58,33.85,33.14,33.15,0
20090501|2008-10-24 11:00,24,33.17,33.35,33.17,33.35,0
20090501|2008-10-24 11:30,24,33.36,33.36,33.29,33.3,0
20090501|2008-10-24 12:00,24,33.27,33.83,33.24,33.71,0
20090501|2008-10-24 12:30,24,33.56,33.56,32.9,32.9,0
20090501|2008-10-24 13:00,24,32.6,32.67,32.55,32.67,0
20090501|2008-10-24 13:30,24,32.8,32.8,32.8,32.8,0
20090501|2008-10-26 18:00,27,33.16,33.16,33.01,33.01,0
20090501|2008-10-27 01:30,27,33.08,33.08,33.08,33.08,0
20090501|2008-10-27 09:30,27,32.86,32.97,32.31,32.52,0
20090501|2008-10-27 10:00,27,32.52,32.86,32.48,32.48,0
20090501|2008-10-27 10:30,27,32.47,32.52,32.4,32.49,0
20090501|2008-10-27 11:00,27,32.85,32.97,32.71,32.96,0
20090501|2008-10-27 11:30,27,32.87,33.12,32.87,33.07,0
20090501|2008-10-27 12:00,27,33.05,33.53,33.05,33.53,0
20090501|2008-10-27 12:30,27,33.43,33.43,33.03,33.08,0
20090501|2008-10-27 13:00,27,33.02,33.1,32.9,32.96,0
20090501|2008-10-27 13:30,27,33.03,33.03,33.03,33.03,0
20090501|2008-10-28 00:30,28,33.8,33.84,33.8,33.84,0
20090501|2008-10-28 03:30,28,34.86,34.95,34.86,34.88,0
20090501|2008-10-28 04:00,28,34.97,34.97,34.97,34.97,0
20090501|2008-10-28 09:30,28,34,34.15,33.55,33.55,0
20090501|2008-10-28 10:00,28,33.51,33.51,33.23,33.33,0
20090501|2008-10-28 10:30,28,33.49,33.55,33.4,33.4,0
20090501|2008-10-28 11:00,28,33.66,33.67,33.44,33.44,0
20090501|2008-10-28 11:30,28,33.6,33.66,33.6,33.66,0
20090501|2008-10-28 12:00,28,33.53,33.7,33.51,33.56,0
20090501|2008-10-28 12:30,28,33.37,33.38,32.5,32.74,0
20090501|2008-10-28 13:00,28,32.99,33.16,32.97,33.16,0
20090501|2008-10-28 13:30,28,33.22,33.22,33.22,33.22,0
20090501|2008-10-28 18:00,29,34.2,34.2,34.2,34.2,0
20090501|2008-10-28 20:00,29,33.94,33.94,33.92,33.92,0
20090501|2008-10-28 20:30,29,33.92,33.92,33.92,33.92,0
20090501|2008-10-28 22:00,29,34.13,34.13,34.03,34.03,0
20090501|2008-10-29 00:30,29,33.84,34.32,33.84,34.32,0
20090501|2008-10-29 01:30,29,34.22,34.22,34.22,34.22,0
20090501|2008-10-29 02:00,29,34.05,34.05,34.02,34.05,0
20090501|2008-10-29 02:30,29,33.97,33.97,33.94,33.94,0
20090501|2008-10-29 04:00,29,34.15,34.15,34.15,34.15,0
20090501|2008-10-29 05:30,29,34.18,34.26,34.18,34.26,0
20090501|2008-10-29 09:30,29,33.49,35.26,33.49,35.19,0
20090501|2008-10-29 10:00,29,35.14,35.71,35,35.71,0
20090501|2008-10-29 10:30,29,35.72,35.72,35.72,35.72,0
20090501|2008-10-29 12:00,29,35.72,35.72,35.41,35.44,0
20090501|2008-10-29 12:30,29,35.65,35.72,35.64,35.69,0
20090501|2008-10-29 13:00,29,35.71,35.72,35.65,35.65,0
20090501|2008-10-29 13:30,29,35.72,35.72,35.72,35.72,0
20090501|2008-10-29 18:00,30,35.46,35.47,35.45,35.45,0
20090501|2008-10-29 20:00,30,35.71,35.71,35.69,35.69,0
20090501|2008-10-29 20:30,30,35.87,35.87,35.87,35.87,0
20090501|2008-10-30 00:30,30,36.37,36.37,36.37,36.37,0
20090501|2008-10-30 01:00,30,36.43,36.43,36.43,36.43,0
20090501|2008-10-30 03:30,30,36.43,36.43,36.4,36.4,0
20090501|2008-10-30 05:30,30,35.89,35.89,35.87,35.88,0
20090501|2008-10-30 09:30,30,35.82,35.82,34.89,35.29,0
20090501|2008-10-30 10:00,30,35.18,35.73,35.18,35.31,0
20090501|2008-10-30 10:30,30,35.3,35.3,34.74,34.74,2
20090501|2008-10-30 11:00,30,35.07,35.28,34.89,35.14,0
20090501|2008-10-30 11:30,30,35,35,34.99,34.99,0
20090501|2008-10-30 12:00,30,35.35,35.77,35.35,35.53,0
20090501|2008-10-30 12:30,30,35.49,35.71,35.4,35.71,0
20090501|2008-10-30 13:00,30,35.91,35.98,35.69,35.72,0
20090501|2008-10-30 13:30,30,35.89,35.89,35.89,35.89,0
20090501|2008-10-30 19:00,31,35.4,35.4,35.4,35.4,0
20090501|2008-10-30 19:30,31,35.4,35.4,35.39,35.4,0
20090501|2008-10-31 00:30,31,36.01,36.01,36.01,36.01,0
20090501|2008-10-31 01:00,31,36.1,36.1,36.01,36.01,0
20090501|2008-10-31 02:30,31,35.33,35.33,35.33,35.33,0
20090501|2008-10-31 04:00,31,35.05,35.05,35,35,0
20090501|2008-10-31 04:30,31,34.87,34.87,34.87,34.87,0
20090501|2008-10-31 05:00,31,34.75,34.75,34.75,34.75,0
20090501|2008-10-31 09:30,31,35.22,35.44,35.08,35.35,0
20090501|2008-10-31 10:00,31,35.4,35.42,35.38,35.38,0
20090501|2008-10-31 10:30,31,35.4,35.4,35.24,35.25,0
20090501|2008-10-31 11:00,31,35.41,35.41,35.04,35.04,0
20090501|2008-10-31 11:30,31,35,35.06,34.91,34.99,0
20090501|2008-10-31 12:00,31,34.96,34.99,34.96,34.99,0
20090501|2008-10-31 12:30,31,34.96,35.18,34.96,35.18,0
20090501|2008-10-31 13:00,31,35.03,35.61,35.03,35.11,0
20090501|2008-10-31 13:30,31,34.99,34.99,34.99,34.99,0
20090501|2008-11-02 18:00,3,35.28,35.28,35.28,35.28,1
20090501|2008-11-02 18:30,3,35.5,35.5,35.5,35.5,1
20090501|2008-11-02 19:30,3,36.12,36.12,36.12,36.12,1
20090501|2008-11-02 22:00,3,36.64,36.64,36.64,36.64,1
20090501|2008-11-02 22:30,3,36.81,36.81,36.81,36.81,1
20090501|2008-11-02 23:00,3,36.72,36.72,36.72,36.72,1
20090501|2008-11-03 02:30,3,36.66,36.66,36.46,36.46,5
20090501|2008-11-03 03:00,3,36.36,36.49,36.36,36.41,3
20090501|2008-11-03 03:30,3,36.5,36.5,36.5,36.5,1
20090501|2008-11-03 04:30,3,36.37,36.37,36.37,36.37,1
20090501|2008-11-03 09:30,3,35.9,37.05,35.9,36.69,165
20090501|2008-11-03 10:00,3,36.75,36.75,36.34,36.41,34
20090501|2008-11-03 10:30,3,36.31,36.4,36.2,36.3,148
20090501|2008-11-03 11:00,3,36.25,36.34,36.07,36.15,34
20090501|2008-11-03 11:30,3,36.19,36.19,35.71,35.74,35
20090501|2008-11-03 12:00,3,35.68,35.87,35.68,35.74,6
20090501|2008-11-03 12:30,3,35.78,35.81,35.76,35.76,9
20090501|2008-11-03 13:00,3,35.9,36.09,35.9,36.09,8
20090501|2008-11-03 18:00,4,36.17,36.17,36.17,36.17,1
20090501|2008-11-04 00:00,4,35.88,35.88,35.84,35.84,40
20090501|2008-11-04 02:30,4,35.66,35.66,35.66,35.66,2
20090501|2008-11-04 03:00,4,35.56,35.56,35.56,35.56,3
20090501|2008-11-04 04:30,4,35.81,35.81,35.81,35.81,4
20090501|2008-11-04 09:30,4,37.29,37.83,37.29,37.68,202
20090501|2008-11-04 10:00,4,37.79,38.24,37.79,37.99,271
20090501|2008-11-04 10:30,4,37.83,37.86,37.59,37.85,43
20090501|2008-11-04 11:00,4,38.01,38.42,37.99,38.29,80
20090501|2008-11-04 11:30,4,38.1,38.11,37.75,37.9,32
20090501|2008-11-04 12:00,4,37.9,37.94,37.69,37.82,25
20090501|2008-11-04 12:30,4,37.96,38.1,37.83,37.85,58
20090501|2008-11-04 13:00,4,37.73,37.93,37.43,37.43,93
20090501|2008-11-05 09:30,5,37.48,37.63,36.32,36.46,135
20090501|2008-11-05 10:00,5,36.48,36.67,35.74,35.94,324
20090501|2008-11-05 10:30,5,35.97,36.08,35.71,36.08,143
20090501|2008-11-05 11:00,5,36.14,36.15,35.82,35.94,81
20090501|2008-11-05 11:30,5,35.92,36.15,35.69,36.15,181
20090501|2008-11-05 12:00,5,36.1,36.21,35.82,35.84,86
20090501|2008-11-05 12:30,5,35.94,35.97,35.83,35.94,34
20090501|2008-11-05 13:00,5,35.9,35.98,35.37,35.37,205
20090501|2008-11-05 18:00,6,35.14,35.14,34.89,34.89,20
20090501|2008-11-05 18:30,6,34.92,34.98,34.92,34.98,10
20090501|2008-11-05 19:00,6,34.98,35.08,34.98,35.08,9
20090501|2008-11-05 21:00,6,35.52,35.52,35.52,35.52,2
20090501|2008-11-06 00:30,6,35.55,35.55,35.55,35.55,1
20090501|2008-11-06 01:00,6,35.5,35.5,35.5,35.5,1
20090501|2008-11-06 01:30,6,35.61,35.61,35.61,35.61,1
20090501|2008-11-06 02:00,6,35.58,35.58,35.46,35.46,17
20090501|2008-11-06 09:30,6,34.88,35.06,34.51,35.04,194
20090501|2008-11-06 10:00,6,34.97,34.99,34.54,34.6,141
20090501|2008-11-06 10:30,6,34.67,34.98,34.62,34.98,46
20090501|2008-11-06 11:00,6,34.96,35.13,34.88,35.13,64
20090501|2008-11-06 11:30,6,35.04,35.34,35.02,35.21,34
20090501|2008-11-06 12:00,6,35.3,35.3,35.23,35.23,2
20090501|2008-11-06 12:30,6,35.29,35.46,35.08,35.46,10
20090501|2008-11-06 13:00,6,35.49,35.78,35.47,35.52,54
20090501|2008-11-06 18:30,7,35.41,35.41,35.41,35.41,1
20090501|2008-11-06 19:00,7,35.49,35.49,35.49,35.49,1
20090501|2008-11-06 19:30,7,35.4,35.4,35.4,35.4,1
20090501|2008-11-06 20:00,7,35.46,35.47,35.46,35.47,3
20090501|2008-11-06 20:30,7,35.76,35.89,35.76,35.89,2
20090501|2008-11-07 00:00,7,35.98,35.98,35.98,35.98,1
20090501|2008-11-07 02:00,7,35.9,35.9,35.9,35.9,18
20090501|2008-11-07 02:30,7,35.6,35.6,35.6,35.6,6
20090501|2008-11-07 04:30,7,35.9,35.9,35.9,35.9,5
20090501|2008-11-07 09:30,7,36.1,36.1,35.23,35.38,180
20090501|2008-11-07 10:00,7,35.31,35.38,35.01,35.12,109
20090501|2008-11-07 10:30,7,35.1,35.5,35.08,35.47,273
20090501|2008-11-07 11:00,7,35.53,35.64,35.48,35.64,95
20090501|2008-11-07 11:30,7,35.52,35.52,35.3,35.3,5
20090501|2008-11-07 12:00,7,35.22,35.29,35.22,35.27,15
20090501|2008-11-07 12:30,7,35.36,35.36,35.22,35.25,35
20090501|2008-11-07 13:00,7,35.23,35.36,35.16,35.36,128
20090501|2008-11-09 18:00,10,35.79,36.82,35.79,36.82,22
20090501|2008-11-09 18:30,10,36.75,36.75,36.55,36.55,2
20090501|2008-11-09 19:00,10,36.43,36.43,36.37,36.37,2
20090501|2008-11-09 19:30,10,36.43,36.43,36.43,36.43,2
20090501|2008-11-09 20:00,10,36.58,36.58,36.58,36.58,12
20090501|2008-11-09 21:30,10,36.3,36.3,36.3,36.3,1
20090501|2008-11-09 22:00,10,36.21,36.21,36.21,36.21,1
20090501|2008-11-09 23:00,10,36.52,36.52,36.52,36.52,1
20090501|2008-11-09 23:30,10,36.32,36.32,36.32,36.32,1
20090501|2008-11-10 00:30,10,36.57,36.6,36.57,36.6,5
20090501|2008-11-10 01:00,10,36.6,36.6,36.6,36.6,5
20090501|2008-11-10 02:00,10,36.19,36.19,36.17,36.17,11
20090501|2008-11-10 02:30,10,36.17,36.17,36.17,36.17,62
20090501|2008-11-10 03:00,10,36.1,36.1,36.1,36.1,37
20090501|2008-11-10 09:30,10,36.1,36.1,35.5,35.5,113
20090501|2008-11-10 10:00,10,35.28,35.69,35.18,35.56,49
20090501|2008-11-10 10:30,10,35.47,35.6,35.32,35.36,16
20090501|2008-11-10 11:00,10,35.54,35.65,35.54,35.61,137
20090501|2008-11-10 11:30,10,35.55,35.55,35.28,35.31,16
20090501|2008-11-10 12:00,10,35.38,35.48,35.38,35.42,209
20090501|2008-11-10 12:30,10,35.65,36.49,35.61,36.46,208
20090501|2008-11-10 13:00,10,36.47,36.8,36.47,36.74,64
20090501|2008-11-11 00:30,11,35.75,35.75,35.75,35.75,1
20090501|2008-11-11 03:00,11,35.59,35.59,35.51,35.51,2
20090501|2008-11-11 04:30,11,35.57,35.66,35.56,35.66,7
20090501|2008-11-11 09:30,11,34.89,34.91,34.5,34.54,227
20090501|2008-11-11 10:00,11,34.47,34.47,34.27,34.35,114
20090501|2008-11-11 10:30,11,34.32,34.61,34.3,34.6,41
20090501|2008-11-11 11:00,11,34.5,34.52,34.5,34.52,4
20090501|2008-11-11 11:30,11,34.53,34.6,34.53,34.58,7
20090501|2008-11-11 12:00,11,34.75,34.94,34.75,34.79,207
20090501|2008-11-11 12:30,11,34.79,35.33,34.77,35.33,119
20090501|2008-11-11 13:00,11,35.35,35.38,35.06,35.08,46
20090501|2008-11-11 19:00,12,34.66,34.66,34.66,34.66,3
20090501|2008-11-11 23:00,12,34.8,35,34.8,35,26
20090501|2008-11-11 23:30,12,35,35,35,35,49
20090501|2008-11-12 09:30,12,34.4,34.4,33.51,33.72,296
20090501|2008-11-12 10:00,12,33.74,33.86,33.51,33.82,69
20090501|2008-11-12 10:30,12,33.79,33.9,33.79,33.87,15
20090501|2008-11-12 11:00,12,33.92,33.99,33.84,33.99,69
20090501|2008-11-12 11:30,12,34,34.47,34,34.21,108
20090501|2008-11-12 12:00,12,34.32,34.38,34.05,34.05,16
20090501|2008-11-12 12:30,12,33.95,34.2,33.87,33.87,20
20090501|2008-11-12 13:00,12,33.87,33.88,33.75,33.78,52
20090501|2008-11-12 18:00,13,33.73,33.73,33.44,33.44,6
20090501|2008-11-12 18:30,13,33.7,33.81,33.7,33.81,5
20090501|2008-11-12 19:30,13,33.65,33.65,33.65,33.65,1
20090501|2008-11-12 20:30,13,33.39,33.39,33.39,33.39,2
20090501|2008-11-12 21:00,13,33.3,33.3,33.3,33.3,2
20090501|2008-11-12 22:00,13,33.4,33.44,33.4,33.44,3
20090501|2008-11-12 22:30,13,33.34,33.34,33.34,33.34,1
20090501|2008-11-13 00:30,13,33.53,33.64,33.53,33.64,2
20090501|2008-11-13 01:00,13,33.64,33.64,33.64,33.64,1
20090501|2008-11-13 01:30,13,33.44,33.44,33.44,33.44,20
20090501|2008-11-13 02:00,13,33.34,33.34,33.34,33.34,1
20090501|2008-11-13 02:30,13,33.26,33.26,33.26,33.26,1
20090501|2008-11-13 04:00,13,33.43,33.43,33.43,33.43,1
20090501|2008-11-13 09:30,13,33.82,34.65,33.82,34.03,31
20090501|2008-11-13 10:00,13,34.17,34.17,33.44,33.6,202
20090501|2008-11-13 10:30,13,33.64,33.85,33.64,33.64,28
20090501|2008-11-13 11:00,13,33.71,33.71,33.24,33.3,46
20090501|2008-11-13 11:30,13,33.3,33.38,33.2,33.2,78
20090501|2008-11-13 12:00,13,33.15,33.32,33.15,33.26,4
20090501|2008-11-13 12:30,13,33.67,34,33.67,33.98,42
20090501|2008-11-13 13:00,13,33.94,34.52,33.94,34.2,28
20090501|2008-11-13 18:00,14,34.73,34.73,34.69,34.69,2
20090501|2008-11-13 18:30,14,34.48,34.48,34.48,34.48,1
20090501|2008-11-13 21:00,14,34.43,34.43,34.43,34.43,1
20090501|2008-11-13 23:30,14,34.26,34.26,34.24,34.24,3
20090501|2008-11-14 03:00,14,34.12,34.13,34.12,34.13,2
20090501|2008-11-14 09:30,14,33.64,33.67,33.21,33.47,34
20090501|2008-11-14 10:00,14,33.49,33.66,33.36,33.36,28
20090501|2008-11-14 10:30,14,33.36,33.56,33.32,33.56,55
20090501|2008-11-14 11:00,14,33.48,33.48,33.28,33.28,20
20090501|2008-11-14 11:30,14,33.31,33.47,33.31,33.36,8
20090501|2008-11-14 12:00,14,33.44,33.44,33.38,33.38,5
20090501|2008-11-14 12:30,14,33.57,33.57,33.39,33.44,16
20090501|2008-11-14 13:00,14,33.85,33.85,33.85,33.85,1
20090501|2008-11-16 18:30,17,33.54,33.55,33.54,33.55,3
20090501|2008-11-17 02:30,17,33.59,33.59,33.59,33.59,2
20090501|2008-11-17 05:00,17,33.25,33.25,33.25,33.25,10
20090501|2008-11-17 09:30,17,33.85,34.2,33.64,33.94,80
20090501|2008-11-17 10:00,17,34.05,34.08,33.93,33.93,49
20090501|2008-11-17 10:30,17,33.72,33.95,33.72,33.95,4
20090501|2008-11-17 11:00,17,33.92,33.99,33.92,33.99,11
20090501|2008-11-17 11:30,17,33.89,33.93,33.89,33.93,13
20090501|2008-11-17 12:00,17,33.79,33.79,33.79,33.79,1
20090501|2008-11-17 12:30,17,33.55,33.55,33.45,33.46,26
20090501|2008-11-17 13:00,17,33.39,33.55,33.38,33.49,151
20090501|2008-11-18 04:00,18,33.18,33.18,33.18,33.18,15
20090501|2008-11-18 09:30,18,33.01,33.18,33,33.06,353
20090501|2008-11-18 10:00,18,33.04,33.25,33.04,33.25,262
20090501|2008-11-18 10:30,18,33.35,33.63,33.35,33.62,42
20090501|2008-11-18 11:00,18,33.58,33.59,33.51,33.54,34
20090501|2008-11-18 11:30,18,33.46,33.51,33.36,33.38,25
20090501|2008-11-18 12:00,18,33.41,33.41,33.17,33.31,108
20090501|2008-11-18 12:30,18,33.31,33.52,33.29,33.52,27
20090501|2008-11-18 13:00,18,33.58,33.58,33.43,33.45,27
20090501|2008-11-18 19:00,19,33.53,33.53,33.53,33.53,1
20090501|2008-11-18 23:00,19,33.49,33.49,33.49,33.49,1
20090501|2008-11-19 01:30,19,33.54,33.54,33.52,33.52,3
20090501|2008-11-19 02:00,19,33.61,33.61,33.49,33.49,31
20090501|2008-11-19 02:30,19,33.51,33.51,33.51,33.51,4
20090501|2008-11-19 03:00,19,33.42,33.42,33.38,33.4,49
20090501|2008-11-19 03:30,19,33.41,33.42,33.35,33.35,15
20090501|2008-11-19 04:30,19,33.49,33.52,33.45,33.45,57
20090501|2008-11-19 05:30,19,33.52,33.52,33.52,33.52,2
20090501|2008-11-19 09:30,19,33.78,33.91,33.5,33.5,279
20090501|2008-11-19 10:00,19,33.53,33.57,33.2,33.36,47
20090501|2008-11-19 10:30,19,33.38,33.49,33.32,33.48,81
20090501|2008-11-19 11:00,19,33.39,33.39,33.33,33.37,37
20090501|2008-11-19 11:30,19,33.34,33.38,33.29,33.29,15
20090501|2008-11-19 12:00,19,33.47,33.47,33.31,33.33,19
20090501|2008-11-19 12:30,19,33.14,33.23,33.1,33.2,37
20090501|2008-11-19 13:00,19,33.18,33.19,33.08,33.19,11
20090501|2008-11-19 18:00,20,32.51,32.7,32.41,32.41,132
20090501|2008-11-19 19:00,20,32.82,32.98,32.82,32.98,13
20090501|2008-11-19 23:00,20,32.69,32.69,32.69,32.69,1
20090501|2008-11-20 00:00,20,32.75,32.75,32.75,32.75,2
20090501|2008-11-20 01:30,20,32.42,32.42,32.4,32.4,2
20090501|2008-11-20 02:00,20,32.45,32.5,32.45,32.5,4
20090501|2008-11-20 04:00,20,32.47,32.47,32.46,32.46,2
20090501|2008-11-20 04:30,20,32.44,32.47,32.44,32.47,21
20090501|2008-11-20 09:30,20,32.1,32.1,31.33,31.83,655
20090501|2008-11-20 10:00,20,31.92,32.1,31.81,31.9,295
20090501|2008-11-20 10:30,20,31.82,32.03,31.82,31.86,68
20090501|2008-11-20 11:00,20,31.87,31.96,31.68,31.95,218
20090501|2008-11-20 11:30,20,31.95,32.14,31.94,32.06,247
20090501|2008-11-20 12:00,20,31.93,32.07,31.93,32.05,40
20090501|2008-11-20 12:30,20,31.99,31.99,31.75,31.82,61
20090501|2008-11-20 13:00,20,31.85,31.9,31.69,31.8,59
20090501|2008-11-20 18:00,21,31.5,31.5,31.5,31.5,2
20090501|2008-11-21 03:00,21,31.9,31.9,31.9,31.9,1
20090501|2008-11-21 04:00,21,31.84,31.88,31.84,31.88,3
20090501|2008-11-21 04:30,21,31.88,31.88,31.88,31.88,1
20090501|2008-11-21 05:30,21,31.92,31.94,31.86,31.86,15
20090501|2008-11-21 09:30,21,31.66,31.94,31.51,31.8,202
20090501|2008-11-21 10:00,21,31.72,31.78,31.54,31.62,65
20090501|2008-11-21 10:30,21,31.61,31.78,31.61,31.7,44
20090501|2008-11-21 11:00,21,31.73,31.91,31.73,31.87,19
20090501|2008-11-21 11:30,21,31.94,32.09,31.94,32.09,5
20090501|2008-11-21 12:00,21,32,32.04,31.75,31.75,30
20090501|2008-11-21 12:30,21,31.79,31.97,31.68,31.89,20
20090501|2008-11-21 13:00,21,31.91,32,31.84,31.84,15
20090501|2008-11-23 18:00,24,32.44,32.45,32.44,32.45,2
20090501|2008-11-23 19:30,24,32.02,32.03,32.02,32.03,4
20090501|2008-11-23 20:00,24,32.12,32.12,32.12,32.12,1
20090501|2008-11-23 21:00,24,32.18,32.18,32.18,32.18,1
20090501|2008-11-24 04:00,24,31.99,32.03,31.99,32.03,12
20090501|2008-11-24 04:30,24,32.05,32.09,32.05,32.08,3
20090501|2008-11-24 05:00,24,31.97,32.15,31.97,32.15,5
20090501|2008-11-24 05:30,24,32.45,32.45,32.45,32.45,2
20090501|2008-11-24 09:30,24,33.02,33.39,32.9,33.3,68
20090501|2008-11-24 10:00,24,33.4,33.71,33.24,33.71,36
20090501|2008-11-24 10:30,24,33.65,34.18,33.47,34.15,217
20090501|2008-11-24 11:00,24,34.18,34.18,33.87,33.91,20
20090501|2008-11-24 11:30,24,33.89,34.15,33.89,34.14,48
20090501|2008-11-24 12:00,24,34.1,34.25,34.1,34.16,25
20090501|2008-11-24 12:30,24,34.1,34.21,34.05,34.2,55
20090501|2008-11-24 13:00,24,34.2,34.21,33.93,34.06,40
20090501|2008-11-24 18:30,25,33.61,33.61,33.61,33.61,20
20090501|2008-11-25 02:00,25,33.6,33.6,33.6,33.6,3
20090501|2008-11-25 09:30,25,33.61,33.61,32.98,33,563
20090501|2008-11-25 10:00,25,32.97,33.3,32.96,33.21,254
20090501|2008-11-25 10:30,25,33.2,33.36,33.2,33.36,21
20090501|2008-11-25 11:00,25,33.39,33.47,33.33,33.47,23
20090501|2008-11-25 11:30,25,33.45,33.52,33.37,33.38,124
20090501|2008-11-25 12:00,25,33.41,33.72,33.38,33.63,105
20090501|2008-11-25 12:30,25,33.63,33.76,33.54,33.54,33
20090501|2008-11-25 13:00,25,33.49,33.49,33.43,33.45,18
20090501|2008-11-25 21:00,26,33.2,33.2,33.2,33.2,1
20090501|2008-11-26 01:00,26,33.79,33.82,33.79,33.82,6
20090501|2008-11-26 01:30,26,33.82,33.83,33.82,33.82,24
20090501|2008-11-26 02:00,26,33.53,33.53,33.53,33.53,1
20090501|2008-11-26 02:30,26,33.2,33.2,33.2,33.2,14
20090501|2008-11-26 03:30,26,33.8,33.8,33.8,33.8,10
20090501|2008-11-26 09:30,26,33.8,34.1,33.65,33.83,54
20090501|2008-11-26 10:00,26,33.82,34.04,33.79,33.88,68
20090501|2008-11-26 10:30,26,33.94,33.94,33.86,33.86,20
20090501|2008-11-26 11:00,26,33.75,33.9,33.74,33.83,11
20090501|2008-11-26 11:30,26,33.92,34.04,33.92,33.98,23
20090501|2008-11-26 12:00,26,33.98,33.98,33.98,33.98,1
20090501|2008-11-26 12:30,26,34.02,34.03,33.87,33.97,20
20090501|2008-11-26 13:00,26,33.93,34.04,33.88,33.88,9
20090501|2008-11-28 04:30,28,33.76,33.82,33.76,33.82,22
20090501|2008-11-28 05:30,28,33.7,33.7,33.7,33.7,21
20090501|2008-11-28 09:30,28,33.17,33.41,33.17,33.23,40
20090501|2008-11-28 10:00,28,33.27,33.37,33.23,33.23,20
20090501|2008-11-28 10:30,28,33.19,33.23,33.17,33.22,23
20090501|2008-11-28 11:00,28,33.29,33.37,33.28,33.29,9
20090501|2008-11-28 11:30,28,33.41,33.71,33.39,33.71,149
20090501|2008-12-01 02:30,1,33.5,33.5,33.5,33.5,18
20090501|2008-12-01 03:00,1,33.5,33.5,33.5,33.5,44
20090501|2008-12-01 09:30,1,32.38,32.43,32.28,32.28,56
20090501|2008-12-01 10:00,1,32.26,32.26,31.94,31.97,36
20090501|2008-12-01 10:30,1,32.13,32.17,32.06,32.14,40
20090501|2008-12-01 11:00,1,32.15,32.21,32.14,32.21,29
20090501|2008-12-01 11:30,1,32.18,32.18,32.18,32.18,4
20090501|2008-12-01 12:00,1,32.15,32.2,32.14,32.19,57
20090501|2008-12-01 12:30,1,32.19,32.22,32.11,32.19,108
20090501|2008-12-01 13:00,1,32.2,32.21,32.16,32.18,11
20090501|2008-12-02 02:00,2,32.08,32.08,32.08,32.08,1
20090501|2008-12-02 09:30,2,32.59,32.63,31.92,31.92,117
20090501|2008-12-02 10:00,2,31.91,31.97,31.76,31.76,272
20090501|2008-12-02 10:30,2,31.92,31.95,31.87,31.95,90
20090501|2008-12-02 11:00,2,31.9,32,31.9,32,38
20090501|2008-12-02 11:30,2,32.08,32.08,31.92,31.94,68
20090501|2008-12-02 12:00,2,32.01,32.01,32.01,32.01,3
20090501|2008-12-02 12:30,2,31.92,31.92,31.76,31.88,294
20090501|2008-12-02 13:00,2,31.75,31.75,31.59,31.6,80
20090501|2008-12-02 18:00,3,31.6,31.61,31.6,31.6,8
20090501|2008-12-02 19:00,3,31.6,31.6,31.56,31.56,27
20090501|2008-12-02 20:30,3,31.71,31.71,31.71,31.71,12
20090501|2008-12-02 22:00,3,31.77,31.77,31.77,31.77,8
20090501|2008-12-02 23:30,3,31.7,31.7,31.7,31.7,15
20090501|2008-12-03 02:00,3,31.75,31.75,31.72,31.72,21
20090501|2008-12-03 03:30,3,31.65,31.65,31.65,31.65,15
20090501|2008-12-03 09:30,3,31.47,31.81,31.35,31.78,181
20090501|2008-12-03 10:00,3,31.79,31.86,31.75,31.76,194
20090501|2008-12-03 10:30,3,31.75,32.16,31.75,32.06,337
20090501|2008-12-03 11:00,3,32.04,32.04,31.79,31.82,90
20090501|2008-12-03 11:30,3,31.8,31.84,31.7,31.76,9
20090501|2008-12-03 12:00,3,31.69,31.69,31.61,31.62,8
20090501|2008-12-03 12:30,3,31.69,31.7,31.65,31.65,10
20090501|2008-12-03 13:00,3,31.69,31.69,31.48,31.48,6
20090501|2008-12-03 19:30,4,31.54,31.59,31.54,31.59,40
20090501|2008-12-03 20:00,4,31.51,31.51,31.5,31.5,10
20090501|2008-12-03 20:30,4,31.49,31.49,31.49,31.49,5
20090501|2008-12-03 21:00,4,31.51,31.51,31.5,31.5,25
20090501|2008-12-03 23:30,4,31.28,31.28,31.28,31.28,13
20090501|2008-12-04 00:00,4,31.28,31.28,31.28,31.28,7
20090501|2008-12-04 01:00,4,31.14,31.14,31.12,31.12,3
20090501|2008-12-04 01:30,4,31.06,31.15,31.05,31.15,14
20090501|2008-12-04 02:00,4,31.16,31.16,31.05,31.12,10
20090501|2008-12-04 05:30,4,31,31,31,31,1
20090501|2008-12-04 09:30,4,31.1,31.15,30.71,30.84,319
20090501|2008-12-04 10:00,4,30.8,31.03,30.71,31.03,137
20090501|2008-12-04 10:30,4,30.89,30.97,30.85,30.85,16
20090501|2008-12-04 11:00,4,30.79,30.79,30.24,30.3,194
20090501|2008-12-04 11:30,4,30.14,30.28,30.14,30.24,12
20090501|2008-12-04 12:00,4,30.3,30.3,30.2,30.2,41
20090501|2008-12-04 12:30,4,30.32,30.39,30.28,30.28,28
20090501|2008-12-04 13:00,4,30.18,30.18,30.09,30.09,31
20090501|2008-12-04 18:00,5,30.46,30.46,30.05,30.05,22
20090501|2008-12-04 18:30,5,30.05,30.05,30.03,30.04,8
20090501|2008-12-04 19:00,5,30.03,30.05,30.02,30.03,8
20090501|2008-12-04 19:30,5,30.01,30.01,30,30.01,93
20090501|2008-12-04 20:00,5,30,30.01,30,30,234
20090501|2008-12-04 20:30,5,30,30,30,30,155
20090501|2008-12-05 00:30,5,29.88,29.88,29.87,29.87,3
20090501|2008-12-05 01:30,5,29.88,30.1,29.88,30.1,12
20090501|2008-12-05 02:30,5,29.95,29.95,29.95,29.95,2
20090501|2008-12-05 03:00,5,30.05,30.05,30.05,30.05,15
20090501|2008-12-05 03:30,5,30.05,30.1,30.05,30.1,69
20090501|2008-12-05 04:00,5,30.1,30.1,30.1,30.1,1
20090501|2008-12-05 04:30,5,30.12,30.12,30.12,30.12,4
20090501|2008-12-05 05:00,5,30.12,30.24,30.12,30.24,3
20090501|2008-12-05 05:30,5,30.24,30.24,30.23,30.23,16
20090501|2008-12-05 09:30,5,29.61,29.61,29.35,29.4,686
20090501|2008-12-05 10:00,5,29.45,29.47,29.24,29.24,68
20090501|2008-12-05 10:30,5,29.22,29.31,29.06,29.25,147
20090501|2008-12-05 11:00,5,29.3,29.3,29.24,29.3,137
20090501|2008-12-05 11:30,5,29.3,29.3,28.98,28.98,61
20090501|2008-12-05 12:00,5,28.98,29.12,28.89,28.89,49
20090501|2008-12-05 12:30,5,28.91,29.34,28.91,29.23,112
20090501|2008-12-05 13:00,5,29.26,29.4,29.13,29.35,150
20090501|2008-12-07 19:00,8,29.74,29.92,29.65,29.84,60
20090501|2008-12-07 19:30,8,29.99,29.99,29.99,29.99,40
20090501|2008-12-07 23:00,8,29.85,29.85,29.85,29.85,4
20090501|2008-12-07 23:30,8,29.93,30.01,29.93,30.01,8
20090501|2008-12-08 00:00,8,30.18,30.18,30.18,30.18,5
20090501|2008-12-08 01:30,8,30.16,30.16,30.16,30.16,1
20090501|2008-12-08 02:00,8,30.06,30.06,30.05,30.05,5
20090501|2008-12-08 09:30,8,30.35,30.74,30.32,30.69,213
20090501|2008-12-08 10:00,8,30.72,30.76,30.6,30.67,61
20090501|2008-12-08 10:30,8,30.64,30.64,30.55,30.55,153
20090501|2008-12-08 11:00,8,30.77,30.79,30.77,30.79,4
20090501|2008-12-08 11:30,8,30.76,30.76,30.65,30.65,9
20090501|2008-12-08 12:00,8,30.69,30.69,30.67,30.68,3
20090501|2008-12-08 12:30,8,30.6,30.65,30.43,30.61,187
20090501|2008-12-08 13:00,8,30.66,30.69,30.65,30.69,12
20090501|2008-12-08 20:00,9,30.33,30.33,30.31,30.31,20
20090501|2008-12-08 20:30,9,30.45,30.45,30.45,30.45,1
20090501|2008-12-09 00:30,9,30.37,30.37,30.37,30.37,1
20090501|2008-12-09 01:00,9,30.32,30.32,30.32,30.32,1
20090501|2008-12-09 09:30,9,30.33,31.21,30.33,31.1,156
20090501|2008-12-09 10:00,9,31.14,31.16,30.67,30.67,115
20090501|2008-12-09 10:30,9,30.82,30.82,30.71,30.76,13
20090501|2008-12-09 11:00,9,30.75,31.25,30.73,31,129
20090501|2008-12-09 11:30,9,31.07,31.12,31.01,31.02,39
20090501|2008-12-09 12:00,9,31.01,31.08,30.9,30.97,25
20090501|2008-12-09 12:30,9,30.92,31.02,30.81,30.88,51
20090501|2008-12-09 13:00,9,30.85,30.94,30.61,30.64,26
20090501|2008-12-09 20:30,10,30.95,30.95,30.95,30.95,10
20090501|2008-12-09 21:00,10,30.95,30.95,30.95,30.95,20
20090501|2008-12-09 23:30,10,30.91,31.01,30.91,31.01,4
20090501|2008-12-10 01:00,10,31,31,30.95,30.95,5
20090501|2008-12-10 03:00,10,31.08,31.28,31.05,31.26,8
20090501|2008-12-10 05:30,10,31.35,31.35,31.35,31.35,11
20090501|2008-12-10 09:30,10,31.66,31.66,31.12,31.19,83
20090501|2008-12-10 10:00,10,31.17,31.18,31.06,31.16,170
20090501|2008-12-10 10:30,10,31.21,31.23,31.21,31.23,5
20090501|2008-12-10 11:00,10,31.36,31.92,31.34,31.85,326
20090501|2008-12-10 11:30,10,31.9,32.03,31.85,31.95,181
20090501|2008-12-10 12:00,10,31.77,31.8,31.63,31.65,32
20090501|2008-12-10 12:30,10,31.68,31.69,31.44,31.44,49
20090501|2008-12-10 13:00,10,31.27,31.6,31.27,31.6,52
20090501|2008-12-10 18:00,11,31.61,31.61,31.61,31.61,1
20090501|2008-12-11 03:30,11,31.75,31.75,31.75,31.75,2
20090501|2008-12-11 04:30,11,31.85,31.85,31.85,31.85,50
20090501|2008-12-11 09:30,11,32.04,32.72,31.97,32.61,327
20090501|2008-12-11 10:00,11,32.61,32.69,32.39,32.39,82
20090501|2008-12-11 10:30,11,32.48,32.53,32.4,32.53,56
20090501|2008-12-11 11:00,11,32.6,32.84,32.6,32.82,154
20090501|2008-12-11 11:30,11,32.6,32.65,32.58,32.58,11
20090501|2008-12-11 12:00,11,32.58,32.7,32.54,32.7,75
20090501|2008-12-11 12:30,11,32.69,32.69,32.47,32.48,153
20090501|2008-12-11 13:00,11,32.49,32.53,32.4,32.4,179
20090501|2008-12-11 18:00,12,32.4,32.4,32.02,32.02,26
20090501|2008-12-12 00:00,12,31.72,31.72,31.72,31.72,20
20090501|2008-12-12 01:30,12,31.66,31.7,31.66,31.7,11
20090501|2008-12-12 02:00,12,31.92,31.94,31.85,31.94,14
20090501|2008-12-12 02:30,12,31.85,31.85,31.85,31.85,1
20090501|2008-12-12 04:00,12,31.77,31.77,31.75,31.75,16
20090501|2008-12-12 04:30,12,31.72,31.72,31.65,31.65,19
20090501|2008-12-12 05:00,12,31.57,31.57,31.46,31.52,11
20090501|2008-12-12 05:30,12,31.5,31.5,31.48,31.48,7
20090501|2008-12-12 09:30,12,31.57,31.61,30.88,31.22,212
20090501|2008-12-12 10:00,12,31.24,31.24,31.05,31.13,31
20090501|2008-12-12 10:30,12,31.24,31.35,31.16,31.34,17
20090501|2008-12-12 11:00,12,31.42,31.65,31.42,31.65,245
20090501|2008-12-12 11:30,12,31.67,32.23,31.66,32.21,68
20090501|2008-12-12 12:00,12,32.21,32.35,31.98,31.98,28
20090501|2008-12-12 12:30,12,32.03,32.03,31.63,31.63,22
20090501|2008-12-12 13:00,12,31.81,31.92,31.76,31.77,18
20090501|2008-12-14 20:00,15,32.1,32.13,32.1,32.13,12
20090501|2008-12-14 20:30,15,32.1,32.1,32.1,32.1,8
20090501|2008-12-14 21:00,15,32.01,32.01,31.99,31.99,11
20090501|2008-12-15 04:30,15,32.11,32.11,32.07,32.07,2
20090501|2008-12-15 09:30,15,32.67,32.72,32.15,32.19,475
20090501|2008-12-15 10:00,15,32.08,32.1,31.87,31.87,79
20090501|2008-12-15 10:30,15,31.91,31.95,31.85,31.93,37
20090501|2008-12-15 11:00,15,31.81,31.94,31.81,31.84,46
20090501|2008-12-15 11:30,15,31.78,31.78,31.39,31.46,68
20090501|2008-12-15 12:00,15,31.39,31.46,31.29,31.35,36
20090501|2008-12-15 12:30,15,31.4,31.64,31.4,31.64,16
20090501|2008-12-15 13:00,15,31.55,31.57,31.32,31.32,82
20090501|2008-12-16 09:30,16,31.72,31.8,31.03,31.37,48
20090501|2008-12-16 10:00,16,31.33,31.56,31.33,31.4,28
20090501|2008-12-16 10:30,16,31.57,31.79,31.57,31.78,61
20090501|2008-12-16 11:00,16,31.7,31.7,31.62,31.62,14
20090501|2008-12-16 11:30,16,31.62,31.65,31.61,31.61,15
20090501|2008-12-16 12:00,16,31.77,31.8,31.67,31.67,16
20090501|2008-12-16 12:30,16,31.79,31.87,31.79,31.87,5
20090501|2008-12-16 13:00,16,31.84,31.87,31.77,31.87,93
20090501|2008-12-17 01:00,17,31.86,31.86,31.86,31.86,20
20090501|2008-12-17 02:00,17,32,32,32,32,1
20090501|2008-12-17 02:30,17,32.06,32.06,32.06,32.06,50
20090501|2008-12-17 03:00,17,32.1,32.1,32.1,32.1,11
20090501|2008-12-17 05:30,17,32.23,32.23,32.23,32.23,1
20090501|2008-12-17 09:30,17,32.4,32.43,31.7,32.36,257
20090501|2008-12-17 10:00,17,32.47,32.56,32.09,32.09,53
20090501|2008-12-17 10:30,17,32.06,32.06,31.87,31.88,56
20090501|2008-12-17 11:00,17,31.97,32.02,31.84,31.84,251
20090501|2008-12-17 11:30,17,31.83,31.86,31.57,31.68,79
20090501|2008-12-17 12:00,17,31.55,31.65,31.46,31.65,26
20090501|2008-12-17 12:30,17,31.69,31.74,31.65,31.68,29
20090501|2008-12-17 13:00,17,31.47,31.73,31.4,31.73,65
20090501|2008-12-17 20:30,18,31.52,31.52,31.52,31.52,30
20090501|2008-12-18 09:30,18,31.22,31.46,31.22,31.37,540
20090501|2008-12-18 10:00,18,31.36,31.38,31.25,31.33,87
20090501|2008-12-18 10:30,18,31.33,31.38,31.25,31.38,5
20090501|2008-12-18 11:00,18,31.41,31.56,31.41,31.53,278
20090501|2008-12-18 11:30,18,31.5,31.61,31.5,31.61,114
20090501|2008-12-18 12:00,18,31.56,31.56,31.5,31.5,56
20090501|2008-12-18 12:30,18,31.61,31.61,31.45,31.45,13
20090501|2008-12-18 13:00,18,31.51,31.51,31.39,31.48,6
20090501|2008-12-18 21:30,19,31.16,31.16,31.13,31.13,6
20090501|2008-12-19 04:30,19,31.32,31.32,31.32,31.32,2
20090501|2008-12-19 09:30,19,31.48,31.48,31.24,31.28,51
20090501|2008-12-19 10:00,19,31.29,31.35,31.29,31.35,39
20090501|2008-12-19 10:30,19,31.19,31.21,31.19,31.21,35
20090501|2008-12-19 11:00,19,31.19,31.25,31.19,31.25,14
20090501|2008-12-19 11:30,19,31.24,31.26,31.24,31.25,43
20090501|2008-12-19 12:00,19,31.29,31.34,31.29,31.3,9
20090501|2008-12-19 12:30,19,31.31,31.31,31.27,31.27,8
20090501|2008-12-19 13:00,19,31.28,31.29,31.24,31.24,18
20090501|2008-12-21 19:00,22,31.95,32.13,31.95,32.13,4
20090501|2008-12-21 19:30,22,32.21,32.21,32.21,32.21,1
20090501|2008-12-21 20:00,22,32.02,32.02,32.02,32.02,1
20090501|2008-12-22 00:00,22,32.1,32.1,32.1,32.1,9
20090501|2008-12-22 01:30,22,32.24,32.24,32.24,32.24,2
20090501|2008-12-22 03:00,22,31.89,31.9,31.89,31.9,12
20090501|2008-12-22 09:30,22,31.88,31.88,31.66,31.67,87
20090501|2008-12-22 10:00,22,31.61,31.62,31.46,31.49,57
20090501|2008-12-22 10:30,22,31.37,31.49,31.35,31.45,146
20090501|2008-12-22 11:00,22,31.43,31.43,31.29,31.34,55
20090501|2008-12-22 11:30,22,31.34,31.54,31.32,31.54,83
20090501|2008-12-22 12:00,22,31.68,31.68,31.68,31.68,1
20090501|2008-12-22 12:30,22,31.59,31.67,31.57,31.57,21
20090501|2008-12-22 13:00,22,31.58,31.64,31.54,31.64,92
20090501|2008-12-22 20:00,23,31.25,31.29,31.25,31.28,7
20090501|2008-12-22 20:30,23,31.28,31.35,31.28,31.35,3
20090501|2008-12-22 21:00,23,31.38,31.38,31.38,31.38,1
20090501|2008-12-23 02:30,23,31.52,31.52,31.52,31.52,1
20090501|2008-12-23 05:30,23,31.5,31.5,31.5,31.5,2
20090501|2008-12-23 09:30,23,31.48,31.74,31.41,31.57,140
20090501|2008-12-23 10:00,23,31.5,31.5,31.4,31.43,12
20090501|2008-12-23 10:30,23,31.48,31.55,31.47,31.49,10
20090501|2008-12-23 11:00,23,31.49,31.54,31.49,31.49,28
20090501|2008-12-23 11:30,23,31.51,31.69,31.51,31.57,108
20090501|2008-12-23 12:00,23,31.54,31.73,31.54,31.54,97
20090501|2008-12-23 12:30,23,31.6,31.81,31.6,31.75,50
20090501|2008-12-23 13:00,23,31.83,31.83,31.78,31.78,3
20090501|2008-12-24 05:30,24,32.18,32.18,31.92,31.92,3
20090501|2008-12-24 09:30,24,31.95,32.01,31.77,31.84,151
20090501|2008-12-24 10:00,24,31.78,31.8,31.7,31.79,7
20090501|2008-12-24 10:30,24,31.78,31.8,31.78,31.8,9
20090501|2008-12-24 11:00,24,31.75,31.8,31.74,31.76,42
20090501|2008-12-24 11:30,24,31.79,31.97,31.79,31.87,18
20090501|2008-12-26 09:30,26,31.94,33.6,31.91,33.58,60
20090501|2008-12-26 10:00,26,33.56,33.56,33.49,33.5,7
20090501|2008-12-26 11:00,26,33.54,33.9,33.53,33.9,108
20090501|2008-12-26 11:30,26,33.75,33.83,33.65,33.68,135
20090501|2008-12-26 12:00,26,33.75,33.78,33.74,33.74,78
20090501|2008-12-26 12:30,26,33.34,33.34,33.34,33.34,1
20090501|2008-12-26 13:00,26,33.44,33.44,33.4,33.4,6
20090501|2008-12-28 19:00,29,33.9,33.91,33.9,33.9,18
20090501|2008-12-28 22:00,29,33.65,33.65,33.65,33.65,15
20090501|2008-12-29 00:30,29,33.99,33.99,33.99,33.99,1
20090501|2008-12-29 01:00,29,34.06,34.06,34.06,34.06,2
20090501|2008-12-29 04:00,29,34.26,34.26,34.26,34.26,5
20090501|2008-12-29 09:30,29,34.14,34.14,33.65,33.72,282
20090501|2008-12-29 10:00,29,33.72,33.77,33.48,33.48,27
20090501|2008-12-29 10:30,29,33.48,33.62,33.43,33.51,186
20090501|2008-12-29 11:00,29,33.48,33.5,33,33.09,152
20090501|2008-12-29 11:30,29,33,33.14,32.93,32.93,41
20090501|2008-12-29 12:00,29,32.89,33.02,32.66,32.97,83
20090501|2008-12-29 12:30,29,33.32,33.32,33.2,33.24,10
20090501|2008-12-29 13:00,29,33.17,33.17,32.94,32.97,26
20090501|2008-12-29 18:30,30,33.24,33.24,33.24,33.24,3
20090501|2008-12-29 19:30,30,33.51,33.52,33.51,33.52,20
20090501|2008-12-29 21:30,30,33.17,33.17,33.17,33.17,1
20090501|2008-12-30 03:30,30,33.45,33.45,33.45,33.45,3
20090501|2008-12-30 09:30,30,33.08,33.15,32.5,32.69,296
20090501|2008-12-30 10:00,30,32.67,32.83,32.67,32.8,126
20090501|2008-12-30 10:30,30,32.7,32.75,32.7,32.75,3
20090501|2008-12-30 11:00,30,32.75,32.81,32.75,32.81,9
20090501|2008-12-30 11:30,30,32.95,32.95,32.74,32.74,4
20090501|2008-12-30 12:00,30,32.59,32.59,32.5,32.5,6
20090501|2008-12-30 12:30,30,32.49,32.63,32.49,32.63,9
20090501|2008-12-30 13:00,30,32.55,32.84,32.45,32.83,57
20090501|2008-12-30 20:30,31,32.59,32.59,32.56,32.56,10
20090501|2008-12-30 23:30,31,32.69,32.69,32.63,32.63,11
20090501|2008-12-31 01:00,31,32.71,32.71,32.71,32.71,1
20090501|2008-12-31 04:00,31,32.84,32.84,32.84,32.84,7
20090501|2008-12-31 05:30,31,32.65,32.65,32.65,32.65,4
20090501|2008-12-31 09:30,31,32.81,33.01,32.52,32.87,172
20090501|2008-12-31 10:00,31,32.84,32.84,32.8,32.81,29
20090501|2008-12-31 10:30,31,32.82,33.09,32.82,33.09,3
20090501|2008-12-31 11:00,31,33.18,33.32,33.18,33.26,3
20090501|2008-12-31 11:30,31,33.13,33.39,33.09,33.25,13
20090501|2008-12-31 12:00,31,33.37,33.54,33.37,33.54,8
20090501|2008-12-31 12:30,31,33.57,33.92,33.56,33.92,159
20090501|2008-12-31 13:00,31,34.03,34.05,33.65,33.9,596
20090501|2009-01-02 09:30,2,34.19,34.25,33.68,34.13,475
20090501|2009-01-02 10:00,2,34.13,34.75,34.13,34.68,199
20090501|2009-01-02 10:30,2,34.59,34.64,34.48,34.6,15
20090501|2009-01-02 11:00,2,34.57,34.62,34.39,34.43,35
20090501|2009-01-02 11:30,2,34.56,34.56,34.3,34.3,97
20090501|2009-01-02 12:00,2,34.34,34.34,34.12,34.15,111
20090501|2009-01-02 12:30,2,34.3,34.38,34.14,34.14,21
20090501|2009-01-02 13:00,2,34.19,34.28,34.15,34.23,60
20090501|2009-01-04 18:00,5,34.28,34.28,33.87,33.96,6
20090501|2009-01-04 19:00,5,34.13,34.19,33.96,34.19,40
20090501|2009-01-04 20:00,5,33.98,33.98,33.98,33.98,1
20090501|2009-01-04 23:30,5,34.32,34.32,34.32,34.32,1
20090501|2009-01-05 05:30,5,34.51,34.51,34.51,34.51,2
20090501|2009-01-05 09:30,5,34.4,35.3,34.4,34.98,392
20090501|2009-01-05 10:00,5,34.96,35.04,34.81,34.84,208
20090501|2009-01-05 10:30,5,34.96,35.06,34.96,35.06,5
20090501|2009-01-05 11:00,5,35,35.12,34.91,35.12,13
20090501|2009-01-05 11:30,5,35.12,35.18,35.06,35.18,9
20090501|2009-01-05 12:00,5,35.24,35.3,35.03,35.1,41
20090501|2009-01-05 12:30,5,35.14,35.15,34.98,35.13,231
20090501|2009-01-05 13:00,5,35.26,35.51,35.12,35.5,252
20090501|2009-01-05 19:00,6,35.2,35.2,35.05,35.2,109
20090501|2009-01-05 19:30,6,35.38,35.55,35.38,35.55,17
20090501|2009-01-05 20:00,6,35.6,35.6,35.6,35.6,4
20090501|2009-01-05 21:00,6,35.71,35.71,35.71,35.71,1
20090501|2009-01-05 22:00,6,35.71,35.71,35.71,35.71,6
20090501|2009-01-05 22:30,6,35.7,35.7,35.7,35.7,1
20090501|2009-01-06 00:30,6,35.95,35.99,35.95,35.99,10
20090501|2009-01-06 02:00,6,35.8,35.8,35.7,35.7,20
20090501|2009-01-06 03:00,6,35.86,35.87,35.86,35.87,4
20090501|2009-01-06 03:30,6,36.29,36.33,36.29,36.31,34
20090501|2009-01-06 05:00,6,36.1,36.16,36.1,36.16,60
20090501|2009-01-06 05:30,6,36.16,36.2,36.16,36.2,12
20090501|2009-01-06 09:30,6,36.1,36.44,35.74,36.24,276
20090501|2009-01-06 10:00,6,36.21,36.56,36.18,36.4,108
20090501|2009-01-06 10:30,6,36.45,36.81,36.45,36.7,245
20090501|2009-01-06 11:00,6,36.71,36.96,36.69,36.96,57
20090501|2009-01-06 11:30,6,36.91,37.48,36.91,37.48,119
20090501|2009-01-06 12:00,6,37.46,37.6,37.3,37.3,84
20090501|2009-01-06 12:30,6,37.3,37.63,37.3,37.39,254
20090501|2009-01-06 13:00,6,37.39,37.62,37.28,37.56,362
20090501|2009-01-06 18:30,7,37.81,37.81,37.8,37.8,3
20090501|2009-01-06 19:00,7,37.8,37.8,37.8,37.8,3
20090501|2009-01-06 19:30,7,37.67,37.7,37.67,37.7,37
20090501|2009-01-06 20:00,7,37.63,37.63,37.63,37.63,5
20090501|2009-01-06 20:30,7,37.64,37.64,37.6,37.6,77
20090501|2009-01-06 21:00,7,37.5,37.5,37.5,37.5,51
20090501|2009-01-06 22:00,7,37.68,37.68,37.68,37.68,1
20090501|2009-01-07 00:00,7,37.62,37.62,37.4,37.4,82
20090501|2009-01-07 01:00,7,36.9,36.9,36.83,36.83,3
20090501|2009-01-07 01:30,7,36.88,36.88,36.88,36.88,1
20090501|2009-01-07 02:00,7,36.92,36.92,36.88,36.92,4
20090501|2009-01-07 02:30,7,37.05,37.05,37.05,37.05,1
20090501|2009-01-07 03:00,7,37.08,37.08,37.08,37.08,1
20090501|2009-01-07 03:30,7,37.03,37.03,36.95,36.95,37
20090501|2009-01-07 04:30,7,37.12,37.16,37.1,37.1,61
20090501|2009-01-07 09:30,7,37.1,37.1,36.51,36.72,889
20090501|2009-01-07 10:00,7,36.76,36.91,36.68,36.86,104
20090501|2009-01-07 10:30,7,36.73,36.81,36.73,36.8,117
20090501|2009-01-07 11:00,7,36.84,36.97,36.8,36.95,337
20090501|2009-01-07 11:30,7,36.94,36.97,36.71,36.76,193
20090501|2009-01-07 12:00,7,36.75,36.78,36.36,36.47,441
20090501|2009-01-07 12:30,7,36.45,36.52,36.29,36.29,205
20090501|2009-01-07 13:00,7,36.21,36.47,36.21,36.38,126
20090501|2009-01-07 18:00,8,36,36.22,36,36.22,38
20090501|2009-01-07 19:00,8,36,36.01,36,36,130
20090501|2009-01-07 19:30,8,36.13,36.13,36.13,36.13,2
20090501|2009-01-07 20:30,8,35.98,35.98,35.98,35.98,1
20090501|2009-01-07 21:00,8,35.98,36.05,35.97,36.05,39
20090501|2009-01-07 21:30,8,36.05,36.05,36.04,36.05,19
20090501|2009-01-07 22:00,8,36.05,36.05,36.05,36.05,9
20090501|2009-01-07 22:30,8,36.04,36.05,36.04,36.05,3
20090501|2009-01-07 23:00,8,36.05,36.05,36.05,36.05,2
20090501|2009-01-07 23:30,8,36.05,36.05,36.05,36.05,6
20090501|2009-01-08 00:00,8,36.06,36.06,36.06,36.06,1
20090501|2009-01-08 01:30,8,35.97,35.97,35.97,35.97,1
20090501|2009-01-08 02:00,8,35.96,35.97,35.96,35.97,13
20090501|2009-01-08 02:30,8,35.96,35.98,35.96,35.98,11
20090501|2009-01-08 04:00,8,35.98,36.03,35.98,35.99,22
20090501|2009-01-08 05:00,8,35.95,35.95,35.95,35.95,6
20090501|2009-01-08 05:30,8,35.98,36,35.98,36,52
20090501|2009-01-08 09:30,8,35.96,36.21,35.89,36.12,1193
20090501|2009-01-08 10:00,8,36.11,36.36,36.11,36.3,109
20090501|2009-01-08 10:30,8,36.32,36.6,36.3,36.42,129
20090501|2009-01-08 11:00,8,36.4,36.49,36.33,36.4,146
20090501|2009-01-08 11:30,8,36.4,36.58,36.4,36.48,527
20090501|2009-01-08 12:00,8,36.43,36.43,36.19,36.19,143
20090501|2009-01-08 12:30,8,36.15,36.31,36.09,36.09,170
20090501|2009-01-08 13:00,8,36.05,36.1,35.94,36.1,169
20090501|2009-01-08 18:00,9,36.3,36.3,36.3,36.3,1
20090501|2009-01-08 19:30,9,36.57,36.57,36.57,36.57,1
20090501|2009-01-08 21:00,9,36.71,36.71,36.71,36.71,1
20090501|2009-01-08 22:00,9,36.47,36.48,36.4,36.48,6
20090501|2009-01-08 22:30,9,36.56,36.56,36.56,36.56,1
20090501|2009-01-09 00:00,9,36.66,36.67,36.66,36.67,2
20090501|2009-01-09 00:30,9,36.77,36.77,36.77,36.77,1
20090501|2009-01-09 01:00,9,36.81,36.81,36.81,36.81,1
20090501|2009-01-09 02:00,9,36.72,36.72,36.72,36.72,1
20090501|2009-01-09 03:30,9,36.56,36.58,36.55,36.58,54
20090501|2009-01-09 04:00,9,36.58,36.58,36.58,36.58,1
20090501|2009-01-09 04:30,9,36.54,36.56,36.4,36.4,32
20090501|2009-01-09 05:00,9,36.4,36.42,36.4,36.42,14
20090501|2009-01-09 09:30,9,36.45,37.44,36.24,36.92,643
20090501|2009-01-09 10:00,9,36.91,37.2,36.77,37.17,332
20090501|2009-01-09 10:30,9,37.19,37.27,37.16,37.17,189
20090501|2009-01-09 11:00,9,37.18,37.26,37.1,37.12,103
20090501|2009-01-09 11:30,9,37.1,37.1,36.81,36.91,413
20090501|2009-01-09 12:00,9,36.85,36.96,36.79,36.8,129
20090501|2009-01-09 12:30,9,36.81,37.02,36.81,37.02,141
20090501|2009-01-09 13:00,9,37.1,37.14,36.94,37,83
20090501|2009-01-11 18:00,12,37.26,37.26,37.23,37.23,3
20090501|2009-01-11 18:30,12,37.26,37.26,37.26,37.26,2
20090501|2009-01-11 19:00,12,37.04,37.14,37.04,37.14,3
20090501|2009-01-11 19:30,12,37.15,37.22,37.15,37.22,3
20090501|2009-01-11 21:00,12,37.43,37.43,37.43,37.43,2
20090501|2009-01-11 22:00,12,37.59,37.59,37.59,37.59,2
20090501|2009-01-12 00:30,12,37.48,37.48,37.43,37.43,2
20090501|2009-01-12 01:30,12,37.25,37.25,37.25,37.25,2
20090501|2009-01-12 02:00,12,37.31,37.31,37.31,37.31,1
20090501|2009-01-12 03:00,12,37.25,37.25,37.25,37.25,35
20090501|2009-01-12 03:30,12,37.35,37.35,37.35,37.35,2
20090501|2009-01-12 04:30,12,37.19,37.19,37.19,37.19,37
20090501|2009-01-12 05:00,12,37.09,37.09,37.09,37.09,25
20090501|2009-01-12 05:30,12,37.09,37.09,36.99,36.99,38
20090501|2009-01-12 09:30,12,35.65,35.92,35.34,35.48,448
20090501|2009-01-12 10:00,12,35.51,35.66,35.37,35.53,465
20090501|2009-01-12 10:30,12,35.54,35.6,35.42,35.43,316
20090501|2009-01-12 11:00,12,35.43,35.47,34.98,35.03,216
20090501|2009-01-12 11:30,12,35.05,35.05,35.05,35.05,7
20090501|2009-01-12 12:00,12,35,35,34.9,34.9,45
20090501|2009-01-12 12:30,12,34.7,34.86,34.7,34.86,57
20090501|2009-01-12 13:00,12,34.81,34.81,34.78,34.81,22
20090501|2009-01-12 18:00,13,34.72,34.92,34.72,34.82,5
20090501|2009-01-12 19:00,13,34.99,35.06,34.9,35.06,6
20090501|2009-01-12 20:00,13,35.22,35.22,35.22,35.22,1
20090501|2009-01-12 20:30,13,35.17,35.17,35.17,35.17,1
20090501|2009-01-12 22:00,13,35.01,35.01,35.01,35.01,1
20090501|2009-01-13 00:00,13,34.86,34.89,34.86,34.89,4
20090501|2009-01-13 01:00,13,34.84,34.84,34.84,34.84,2
20090501|2009-01-13 02:00,13,34.84,34.84,34.84,34.84,4
20090501|2009-01-13 03:00,13,35.01,35.08,35.01,35.08,150
20090501|2009-01-13 03:30,13,35.08,35.18,35.08,35.14,50
20090501|2009-01-13 04:00,13,35.08,35.15,35.08,35.15,23
20090501|2009-01-13 05:30,13,35.13,35.13,34.96,34.96,5
20090501|2009-01-13 09:30,13,35.13,35.61,35.03,35.53,430
20090501|2009-01-13 10:00,13,35.55,35.77,35.48,35.64,280
20090501|2009-01-13 10:30,13,35.67,35.71,35.54,35.55,212
20090501|2009-01-13 11:00,13,35.55,35.57,35.39,35.44,210
20090501|2009-01-13 11:30,13,35.4,35.46,35.23,35.23,159
20090501|2009-01-13 12:00,13,35.26,35.43,35.23,35.38,62
20090501|2009-01-13 12:30,13,35.37,35.43,35.19,35.33,109
20090501|2009-01-13 13:00,13,35.36,35.36,35.12,35.18,378
20090501|2009-01-13 18:00,14,35.54,35.58,35.54,35.58,3
20090501|2009-01-13 19:00,14,35.68,35.68,35.68,35.68,3
20090501|2009-01-13 19:30,14,35.6,35.6,35.6,35.6,1
20090501|2009-01-13 21:00,14,35.58,35.58,35.58,35.58,1
20090501|2009-01-14 02:00,14,35.63,35.63,35.63,35.63,1
20090501|2009-01-14 09:30,14,35.29,35.38,34.53,34.61,646
20090501|2009-01-14 10:00,14,34.54,34.75,34.27,34.67,199
20090501|2009-01-14 10:30,14,34.8,34.88,34.57,34.6,120
20090501|2009-01-14 11:00,14,34.53,34.63,34.44,34.63,259
20090501|2009-01-14 11:30,14,34.63,34.66,34.57,34.6,203
20090501|2009-01-14 12:00,14,34.65,34.65,34.6,34.61,73
20090501|2009-01-14 12:30,14,34.62,34.65,34.39,34.41,247
20090501|2009-01-14 13:00,14,34.3,34.55,34.07,34.29,115
20090501|2009-01-14 18:00,15,34.21,34.21,34.21,34.21,5
20090501|2009-01-14 18:30,15,34.01,34.01,34.01,34.01,1
20090501|2009-01-14 19:00,15,34.16,34.26,34.12,34.18,24
20090501|2009-01-14 22:00,15,34.57,34.7,34.57,34.6,221
20090501|2009-01-14 22:30,15,34.6,34.6,34.6,34.6,1
20090501|2009-01-14 23:30,15,34.52,34.52,34.5,34.5,20
20090501|2009-01-15 00:30,15,34.3,34.3,34.3,34.3,1
20090501|2009-01-15 01:00,15,34.51,34.51,34.51,34.51,15
20090501|2009-01-15 01:30,15,34.5,34.51,34.5,34.51,34
20090501|2009-01-15 02:00,15,34.61,34.61,34.51,34.51,8
20090501|2009-01-15 02:30,15,34.58,34.6,34.58,34.6,19
20090501|2009-01-15 03:00,15,34.6,34.6,34.6,34.6,36
20090501|2009-01-15 04:00,15,34.58,34.58,34.58,34.58,2
20090501|2009-01-15 09:30,15,34.28,34.75,34.2,34.46,692
20090501|2009-01-15 10:00,15,34.34,34.87,34.33,34.81,239
20090501|2009-01-15 10:30,15,34.82,35.37,34.7,34.78,399
20090501|2009-01-15 11:00,15,34.78,34.85,34.65,34.76,236
20090501|2009-01-15 11:30,15,34.72,34.72,34.44,34.54,209
20090501|2009-01-15 12:00,15,34.48,34.66,34.42,34.55,116
20090501|2009-01-15 12:30,15,34.56,34.77,34.49,34.65,356
20090501|2009-01-15 13:00,15,34.5,34.74,34.42,34.66,190
20090501|2009-01-15 19:30,16,35.06,35.17,35.06,35.17,4
20090501|2009-01-15 20:00,16,35.2,35.2,35.2,35.2,3
20090501|2009-01-15 20:30,16,34.88,34.88,34.88,34.88,1
20090501|2009-01-15 22:00,16,35,35,35,35,1
20090501|2009-01-15 23:00,16,34.88,34.93,34.88,34.93,2
20090501|2009-01-16 00:30,16,35,35,35,35,1
20090501|2009-01-16 01:30,16,34.89,34.89,34.89,34.89,1
20090501|2009-01-16 02:30,16,34.87,35.05,34.87,35.02,10
20090501|2009-01-16 03:00,16,34.96,34.96,34.96,34.96,4
20090501|2009-01-16 05:00,16,35.06,35.07,35.06,35.07,20
20090501|2009-01-16 05:30,16,35.12,35.16,35.12,35.16,12
20090501|2009-01-16 09:30,16,35.23,35.5,35.21,35.34,128
20090501|2009-01-16 10:00,16,35.37,35.37,35.03,35.16,151
20090501|2009-01-16 10:30,16,35.19,35.19,34.97,35.08,33
20090501|2009-01-16 11:00,16,34.99,35.1,34.93,34.96,123
20090501|2009-01-16 11:30,16,34.99,35.04,34.95,35,63
20090501|2009-01-16 12:00,16,34.97,35.09,34.92,34.96,157
20090501|2009-01-16 12:30,16,35,35.12,35,35.1,86
20090501|2009-01-16 13:00,16,35.14,35.15,35.03,35.04,114
20090501|2009-01-19 18:00,20,34.64,35.52,34.6,35.52,44
20090501|2009-01-19 18:30,20,35.08,35.08,35.08,35.08,1
20090501|2009-01-19 19:30,20,34.85,34.85,34.62,34.72,5
20090501|2009-01-19 20:00,20,34.62,34.62,34.62,34.62,1
20090501|2009-01-19 20:30,20,34.61,34.61,34.61,34.61,1
20090501|2009-01-19 22:30,20,34.51,34.51,34.51,34.51,1
20090501|2009-01-20 00:00,20,34.54,34.54,34.5,34.5,2
20090501|2009-01-20 00:30,20,34.49,34.49,34.49,34.49,1
20090501|2009-01-20 01:00,20,34.48,34.48,34.48,34.48,1
20090501|2009-01-20 01:30,20,34.63,34.66,34.63,34.66,11
20090501|2009-01-20 02:00,20,34.7,34.74,34.7,34.74,3
20090501|2009-01-20 02:30,20,34.88,34.88,34.88,34.88,1
20090501|2009-01-20 03:00,20,34.92,34.92,34.92,34.92,4
20090501|2009-01-20 04:00,20,34.87,34.87,34.87,34.87,4
20090501|2009-01-20 04:30,20,34.91,34.91,34.91,34.91,5
20090501|2009-01-20 09:30,20,35.07,35.25,34.63,34.82,1032
20090501|2009-01-20 10:00,20,34.84,34.9,34.31,34.31,161
20090501|2009-01-20 10:30,20,34.34,34.69,34.32,34.56,227
20090501|2009-01-20 11:00,20,34.59,34.62,34.3,34.3,103
20090501|2009-01-20 11:30,20,34.34,34.43,33.62,33.81,448
20090501|2009-01-20 12:00,20,33.81,33.93,33.64,33.9,189
20090501|2009-01-20 12:30,20,33.77,33.82,33.5,33.55,415
20090501|2009-01-20 13:00,20,33.72,34.1,33.69,34.1,200
20090501|2009-01-20 18:30,21,34.19,34.19,34.19,34.19,1
20090501|2009-01-20 19:00,21,34.18,34.18,34.18,34.18,2
20090501|2009-01-20 19:30,21,34.18,34.24,34.18,34.24,5
20090501|2009-01-20 20:00,21,34.31,34.31,34.31,34.31,3
20090501|2009-01-20 22:30,21,34.3,34.36,34.3,34.36,3
20090501|2009-01-21 02:00,21,34.25,34.25,34.25,34.25,2
20090501|2009-01-21 02:30,21,34.22,34.22,34.2,34.2,2
20090501|2009-01-21 03:00,21,34.3,34.3,34.3,34.3,1
20090501|2009-01-21 04:30,21,34.38,34.38,34.38,34.38,2
20090501|2009-01-21 05:00,21,34.15,34.15,33.97,33.97,41
20090501|2009-01-21 09:30,21,33.98,34.5,33.96,34.03,95
20090501|2009-01-21 10:00,21,34.01,34.53,34.01,34.29,169
20090501|2009-01-21 10:30,21,34.31,34.37,34.18,34.26,50
20090501|2009-01-21 11:00,21,34.14,34.33,34.14,34.29,116
20090501|2009-01-21 11:30,21,34.27,34.32,34.21,34.21,139
20090501|2009-01-21 12:00,21,34.21,34.63,34.21,34.57,205
20090501|2009-01-21 12:30,21,34.58,34.58,34.4,34.5,223
20090501|2009-01-21 13:00,21,34.44,34.44,34.28,34.32,124
20090501|2009-01-21 18:00,22,34.71,34.81,34.59,34.81,13
20090501|2009-01-21 18:30,22,34.5,34.5,34.5,34.5,1
20090501|2009-01-21 19:00,22,34.53,34.61,34.49,34.61,6
20090501|2009-01-21 19:30,22,34.45,34.45,34.42,34.45,3
20090501|2009-01-21 20:30,22,34.48,34.48,34.48,34.48,1
20090501|2009-01-21 21:00,22,34.33,34.33,34.33,34.33,5
20090501|2009-01-22 00:00,22,34.63,34.68,34.63,34.68,66
20090501|2009-01-22 00:30,22,34.68,34.68,34.6,34.6,40
20090501|2009-01-22 01:30,22,34.6,34.6,34.6,34.6,2
20090501|2009-01-22 02:00,22,34.64,34.7,34.52,34.54,18
20090501|2009-01-22 02:30,22,34.56,34.7,34.56,34.7,51
20090501|2009-01-22 03:00,22,34.84,34.85,34.75,34.75,56
20090501|2009-01-22 03:30,22,34.75,34.75,34.75,34.75,8
20090501|2009-01-22 04:00,22,34.82,34.82,34.75,34.75,39
20090501|2009-01-22 04:30,22,34.75,34.75,34.7,34.7,12
20090501|2009-01-22 05:00,22,34.69,34.69,34.69,34.69,6
20090501|2009-01-22 05:30,22,34.68,34.68,34.68,34.68,6
20090501|2009-01-22 09:30,22,34.5,34.5,33.86,33.86,318
20090501|2009-01-22 10:00,22,33.68,33.74,33.57,33.71,171
20090501|2009-01-22 10:30,22,33.66,33.88,33.66,33.83,102
20090501|2009-01-22 11:00,22,33.81,33.97,33.77,33.81,131
20090501|2009-01-22 11:30,22,33.82,34.01,33.72,33.92,156
20090501|2009-01-22 12:00,22,33.93,34.09,33.93,34.01,224
20090501|2009-01-22 12:30,22,34,34.03,33.82,34.02,140
20090501|2009-01-22 13:00,22,34.01,34.02,33.86,33.97,43
20090501|2009-01-22 18:00,23,34.01,34.07,34.01,34.07,21
20090501|2009-01-22 18:30,23,33.9,33.9,33.9,33.9,4
20090501|2009-01-22 19:00,23,33.9,34,33.89,34,13
20090501|2009-01-22 19:30,23,33.99,33.99,33.91,33.94,16
20090501|2009-01-22 20:00,23,33.93,33.93,33.93,33.93,1
20090501|2009-01-22 20:30,23,33.93,34,33.83,34,12
20090501|2009-01-22 22:00,23,34.1,34.1,34.1,34.1,10
20090501|2009-01-22 23:00,23,34.04,34.04,34.04,34.04,5
20090501|2009-01-22 23:30,23,34.02,34.02,34.02,34.02,5
20090501|2009-01-23 00:00,23,34.02,34.03,34.02,34.03,6
20090501|2009-01-23 00:30,23,33.98,34,33.97,34,12
20090501|2009-01-23 02:00,23,33.94,33.98,33.94,33.94,9
20090501|2009-01-23 02:30,23,33.94,33.94,33.94,33.94,3
20090501|2009-01-23 04:00,23,33.78,33.78,33.78,33.78,1
20090501|2009-01-23 04:30,23,33.79,33.8,33.79,33.8,54
20090501|2009-01-23 05:30,23,33.82,33.82,33.71,33.71,32
20090501|2009-01-23 09:30,23,33.79,34.32,33.79,34.09,232
20090501|2009-01-23 10:00,23,34.14,34.5,34.1,34.41,309
20090501|2009-01-23 10:30,23,34.24,34.25,34.05,34.1,180
20090501|2009-01-23 11:00,23,34.19,34.37,34.19,34.34,295
20090501|2009-01-23 11:30,23,34.33,34.33,34.18,34.22,229
20090501|2009-01-23 12:00,23,34.22,34.61,34.2,34.59,453
20090501|2009-01-23 12:30,23,34.56,34.66,34.3,34.42,509
20090501|2009-01-23 13:00,23,34.37,34.39,33.78,33.95,440
20090501|2009-01-25 18:00,26,34.37,34.42,33.82,34.11,14
20090501|2009-01-25 19:00,26,34.09,34.09,34.09,34.09,10
20090501|2009-01-25 21:30,26,34.3,34.3,34.21,34.21,7
20090501|2009-01-25 23:00,26,33.96,33.96,33.96,33.96,1
20090501|2009-01-26 00:30,26,33.94,33.94,33.94,33.94,1
20090501|2009-01-26 01:30,26,34.21,34.21,34.21,34.21,2
20090501|2009-01-26 02:30,26,34.04,34.04,33.93,33.93,5
20090501|2009-01-26 04:00,26,34.03,34.03,34.03,34.03,1
20090501|2009-01-26 04:30,26,34.29,34.4,34.29,34.4,7
20090501|2009-01-26 09:30,26,34.99,35.34,34.61,35.06,248
20090501|2009-01-26 10:00,26,35.05,35.05,34.9,34.97,266
20090501|2009-01-26 10:30,26,34.95,34.96,34.83,34.88,64
20090501|2009-01-26 11:00,26,34.73,34.76,34.04,34.05,215
20090501|2009-01-26 11:30,26,34.07,34.21,33.81,34.09,221
20090501|2009-01-26 12:00,26,34.09,34.18,33.73,33.99,81
20090501|2009-01-26 12:30,26,34.05,34.1,33.98,34.1,75
20090501|2009-01-26 13:00,26,34.07,34.21,34.03,34.21,45
20090501|2009-01-26 20:00,27,34.35,34.35,34.25,34.25,5
20090501|2009-01-27 01:30,27,34.13,34.13,34.13,34.13,1
20090501|2009-01-27 02:00,27,34.12,34.12,34.12,34.12,1
20090501|2009-01-27 04:00,27,34.42,34.49,34.42,34.49,6
20090501|2009-01-27 04:30,27,34.37,34.37,34.37,34.37,1
20090501|2009-01-27 05:30,27,34.21,34.23,34.15,34.23,57
20090501|2009-01-27 09:30,27,33.9,33.9,33.09,33.24,568
20090501|2009-01-27 10:00,27,33.22,33.4,33.12,33.2,323
20090501|2009-01-27 10:30,27,33.2,33.51,33.2,33.3,110
20090501|2009-01-27 11:00,27,33.25,33.51,33.23,33.38,78
20090501|2009-01-27 11:30,27,33.47,33.47,33.3,33.4,36
20090501|2009-01-27 12:00,27,33.43,33.45,33.2,33.2,76
20090501|2009-01-27 12:30,27,33.17,33.2,33,33,183
20090501|2009-01-27 13:00,27,33.02,33.11,33,33.11,202
20090501|2009-01-27 18:00,28,33.14,33.18,33.14,33.14,8
20090501|2009-01-27 18:30,28,33,33,32.9,32.9,74
20090501|2009-01-27 19:00,28,33,33,33,33,1
20090501|2009-01-27 19:30,28,32.98,32.98,32.98,32.98,2
20090501|2009-01-27 20:30,28,32.96,32.96,32.96,32.96,1
20090501|2009-01-27 21:00,28,33.18,33.18,33.18,33.18,1
20090501|2009-01-27 22:30,28,33.24,33.32,33.2,33.32,7
20090501|2009-01-28 02:00,28,33.28,33.28,33.28,33.28,1
20090501|2009-01-28 02:30,28,33.2,33.2,33.2,33.2,4
20090501|2009-01-28 03:00,28,33.2,33.2,33.2,33.2,6
20090501|2009-01-28 03:30,28,33.2,33.2,33.15,33.2,27
20090501|2009-01-28 04:00,28,33.2,33.2,33.18,33.18,5
20090501|2009-01-28 04:30,28,33.12,33.12,33.12,33.12,1
20090501|2009-01-28 05:00,28,33.04,33.05,33.03,33.05,4
20090501|2009-01-28 05:30,28,33.05,33.05,32.62,32.62,23
20090501|2009-01-28 09:30,28,32.85,33.25,32.62,33.11,503
20090501|2009-01-28 10:00,28,33.14,33.21,32.94,33.21,322
20090501|2009-01-28 10:30,28,33.24,33.3,33.1,33.25,145
20090501|2009-01-28 11:00,28,33.26,33.4,33.1,33.1,242
20090501|2009-01-28 11:30,28,33.17,33.38,33.17,33.35,347
20090501|2009-01-28 12:00,28,33.36,33.43,33.34,33.34,199
20090501|2009-01-28 12:30,28,33.37,33.42,33.24,33.32,204
20090501|2009-01-28 13:00,28,33.33,33.33,33.15,33.2,95
20090501|2009-01-28 20:00,29,33.11,33.11,33.11,33.11,1
20090501|2009-01-28 21:30,29,33.16,33.16,33.12,33.12,10
20090501|2009-01-28 22:00,29,33.11,33.11,33.11,33.11,5
20090501|2009-01-28 23:00,29,33.1,33.1,33.09,33.09,2
20090501|2009-01-29 00:30,29,33.16,33.16,33.16,33.16,1
20090501|2009-01-29 01:00,29,33.07,33.07,32.96,32.96,75
20090501|2009-01-29 01:30,29,32.97,32.97,32.97,32.97,3
20090501|2009-01-29 02:30,29,32.98,32.98,32.98,32.98,1
20090501|2009-01-29 03:30,29,32.95,32.95,32.93,32.93,66
20090501|2009-01-29 04:00,29,32.97,32.97,32.97,32.97,2
20090501|2009-01-29 05:00,29,32.92,32.97,32.92,32.92,45
20090501|2009-01-29 09:30,29,32.82,32.88,32.66,32.82,356
20090501|2009-01-29 10:00,29,32.8,32.85,32.75,32.82,92
20090501|2009-01-29 10:30,29,32.83,32.91,32.83,32.91,61
20090501|2009-01-29 11:00,29,32.84,32.84,32.77,32.81,68
20090501|2009-01-29 11:30,29,32.89,32.96,32.82,32.96,72
20090501|2009-01-29 12:00,29,32.96,32.96,32.96,32.96,5
20090501|2009-01-29 12:30,29,32.92,32.97,32.8,32.8,101
20090501|2009-01-29 13:00,29,32.78,32.8,32.63,32.73,117
20090501|2009-01-29 18:00,30,32.75,32.78,32.75,32.75,202
20090501|2009-01-29 22:00,30,32.83,32.83,32.83,32.83,2
20090501|2009-01-29 22:30,30,32.85,32.85,32.85,32.85,1
20090501|2009-01-29 23:30,30,32.86,32.86,32.86,32.86,1
20090501|2009-01-30 00:30,30,32.8,32.8,32.8,32.8,1
20090501|2009-01-30 01:30,30,32.76,32.76,32.75,32.75,2
20090501|2009-01-30 02:30,30,32.8,32.8,32.8,32.8,4
20090501|2009-01-30 03:00,30,32.8,32.8,32.8,32.8,5
20090501|2009-01-30 03:30,30,32.71,32.74,32.66,32.66,11
20090501|2009-01-30 04:00,30,32.66,32.66,32.65,32.65,47
20090501|2009-01-30 05:00,30,32.71,32.77,32.71,32.77,31
20090501|2009-01-30 05:30,30,32.74,32.74,32.72,32.72,5
20090501|2009-01-30 09:30,30,32.69,32.89,32.51,32.85,382
20090501|2009-01-30 10:00,30,32.77,32.86,32.77,32.84,71
20090501|2009-01-30 10:30,30,32.88,33.26,32.82,33.04,238
20090501|2009-01-30 11:00,30,33.08,33.08,32.95,33.01,97
20090501|2009-01-30 11:30,30,32.98,33.07,32.95,33.03,28
20090501|2009-01-30 12:00,30,33.02,33.03,32.92,32.95,157
20090501|2009-01-30 12:30,30,32.92,32.94,32.78,32.83,399
20090501|2009-01-30 13:00,30,32.83,33.09,32.83,33.08,337
20090501|2009-02-01 18:00,2,32.81,32.81,32.65,32.65,5
20090501|2009-02-01 18:30,2,32.64,32.64,32.64,32.64,5
20090501|2009-02-01 19:00,2,32.64,32.95,32.64,32.95,22
20090501|2009-02-02 00:00,2,32.72,32.72,32.67,32.67,55
20090501|2009-02-02 00:30,2,32.67,32.67,32.67,32.67,2
20090501|2009-02-02 05:30,2,32.75,32.75,32.75,32.75,1
20090501|2009-02-02 09:30,2,32.75,32.81,32.43,32.49,556
20090501|2009-02-02 10:00,2,32.48,32.49,31.92,31.98,663
20090501|2009-02-02 10:30,2,32.01,32.25,32,32.12,425
20090501|2009-02-02 11:00,2,32.21,32.22,31.95,31.99,73
20090501|2009-02-02 11:30,2,32.04,32.23,32.03,32.08,86
20090501|2009-02-02 12:00,2,32.05,32.13,32.01,32.05,132
20090501|2009-02-02 12:30,2,32.04,32.15,32,32.1,147
20090501|2009-02-02 13:00,2,32.1,32.26,32.03,32.15,356
20090501|2009-02-02 18:00,3,32.18,32.18,31.89,31.89,8
20090501|2009-02-02 19:00,3,32.17,32.17,32.17,32.17,2
20090501|2009-02-02 20:00,3,32.27,32.3,32.27,32.3,40
20090501|2009-02-02 20:30,3,32.33,32.53,32.3,32.53,45
20090501|2009-02-02 21:00,3,32.49,32.5,32.3,32.3,147
20090501|2009-02-02 21:30,3,32.4,32.4,32.4,32.4,1
20090501|2009-02-02 22:00,3,32.25,32.25,32.25,32.25,1
20090501|2009-02-02 22:30,3,32.23,32.23,32.23,32.23,1
20090501|2009-02-02 23:30,3,32.29,32.4,32.29,32.4,4
20090501|2009-02-03 00:00,3,32.51,32.75,32.51,32.65,49
20090501|2009-02-03 00:30,3,32.82,32.82,32.82,32.82,2
20090501|2009-02-03 01:00,3,32.72,32.76,32.72,32.76,15
20090501|2009-02-03 01:30,3,32.54,32.54,32.4,32.4,18
20090501|2009-02-03 02:30,3,32.41,32.41,32.37,32.37,4
20090501|2009-02-03 04:00,3,32.39,32.39,32.3,32.3,73
20090501|2009-02-03 04:30,3,32.23,32.23,32,32,61
20090501|2009-02-03 05:00,3,32.01,32.01,32.01,32.01,1
20090501|2009-02-03 05:30,3,31.99,32.03,31.99,32,56
20090501|2009-02-03 09:30,3,31.99,32.06,31.61,31.99,722
20090501|2009-02-03 10:00,3,32,32.14,31.86,32.1,291
20090501|2009-02-03 10:30,3,32.1,32.14,31.91,31.94,88
20090501|2009-02-03 11:00,3,31.95,32.03,31.84,31.84,166
20090501|2009-02-03 11:30,3,31.85,31.93,31.79,31.84,138
20090501|2009-02-03 12:00,3,31.83,31.87,31.67,31.69,179
20090501|2009-02-03 12:30,3,31.68,31.8,31.68,31.76,218
20090501|2009-02-03 13:00,3,31.72,31.98,31.71,31.91,226
20090501|2009-02-03 18:00,4,31.82,32.01,31.82,32.01,4
20090501|2009-02-03 18:30,4,32.1,32.1,32.1,32.1,2
20090501|2009-02-03 19:00,4,32.17,32.43,32.17,32.43,57
20090501|2009-02-03 19:30,4,32.37,32.41,32.37,32.41,23
20090501|2009-02-03 20:00,4,32.38,32.4,32.38,32.4,2
20090501|2009-02-03 20:30,4,32.4,32.4,32.4,32.4,21
20090501|2009-02-03 23:30,4,32.47,32.47,32.47,32.47,6
20090501|2009-02-04 00:00,4,32.48,32.48,32.46,32.46,6
20090501|2009-02-04 00:30,4,32.46,32.51,32.46,32.51,6
20090501|2009-02-04 01:00,4,32.51,32.53,32.45,32.53,6
20090501|2009-02-04 01:30,4,32.45,32.45,32.43,32.43,13
20090501|2009-02-04 02:00,4,32.45,32.45,32.38,32.44,59
20090501|2009-02-04 02:30,4,32.47,32.5,32.45,32.45,28
20090501|2009-02-04 03:00,4,32.45,32.45,32.44,32.44,37
20090501|2009-02-04 03:30,4,32.44,32.44,32.44,32.44,19
20090501|2009-02-04 04:30,4,32.63,32.65,32.63,32.65,51
20090501|2009-02-04 05:00,4,32.58,32.58,32.5,32.5,14
20090501|2009-02-04 05:30,4,32.5,32.52,32.5,32.5,94
20090501|2009-02-04 09:30,4,32.7,32.98,32.57,32.8,691
20090501|2009-02-04 10:00,4,32.79,32.92,32.72,32.77,230
20090501|2009-02-04 10:30,4,32.8,32.81,32.65,32.73,800
20090501|2009-02-04 11:00,4,32.72,32.75,32.67,32.7,435
20090501|2009-02-04 11:30,4,32.7,32.83,32.64,32.68,156
20090501|2009-02-04 12:00,4,32.68,32.85,32.66,32.84,194
20090501|2009-02-04 12:30,4,32.74,32.74,32.67,32.67,418
20090501|2009-02-04 13:00,4,32.67,32.76,32.63,32.72,532
20090501|2009-02-04 18:00,5,32.56,32.56,32.53,32.53,8
20090501|2009-02-04 19:30,5,32.55,32.55,32.55,32.55,2
20090501|2009-02-04 20:00,5,32.7,32.74,32.7,32.74,2
20090501|2009-02-04 21:00,5,32.74,32.81,32.74,32.81,3
20090501|2009-02-04 22:00,5,32.88,32.88,32.88,32.88,1
20090501|2009-02-04 23:00,5,32.89,32.89,32.89,32.89,1
20090501|2009-02-05 00:00,5,33.03,33.07,32.94,32.98,13
20090501|2009-02-05 00:30,5,33.02,33.2,33.01,33.2,19
20090501|2009-02-05 01:00,5,32.92,32.92,32.91,32.91,6
20090501|2009-02-05 02:00,5,32.95,32.95,32.95,32.95,2
20090501|2009-02-05 03:30,5,32.86,32.86,32.85,32.85,15
20090501|2009-02-05 04:00,5,32.8,32.8,32.8,32.8,3
20090501|2009-02-05 04:30,5,32.83,32.84,32.78,32.78,11
20090501|2009-02-05 05:00,5,32.84,32.92,32.84,32.88,16
20090501|2009-02-05 05:30,5,32.94,32.94,32.86,32.86,43
20090501|2009-02-05 09:30,5,32.93,33.33,32.86,33.3,899
20090501|2009-02-05 10:00,5,33.3,33.54,33.23,33.4,619
20090501|2009-02-05 10:30,5,33.4,33.5,33.3,33.38,326
20090501|2009-02-05 11:00,5,33.39,33.61,33.39,33.53,1053
20090501|2009-02-05 11:30,5,33.54,33.56,33.44,33.52,678
20090501|2009-02-05 12:00,5,33.54,33.7,33.46,33.46,392
20090501|2009-02-05 12:30,5,33.52,33.62,33.47,33.53,173
20090501|2009-02-05 13:00,5,33.55,33.68,33.42,33.47,161
20090501|2009-02-05 18:00,6,33.54,33.59,33.39,33.59,8
20090501|2009-02-05 18:30,6,33.36,33.36,33.3,33.3,6
20090501|2009-02-05 19:00,6,33.49,33.71,33.49,33.71,10
20090501|2009-02-05 19:30,6,33.56,33.56,33.56,33.56,1
20090501|2009-02-05 20:00,6,33.62,33.62,33.62,33.62,20
20090501|2009-02-05 20:30,6,33.6,33.64,33.59,33.62,11
20090501|2009-02-05 21:00,6,33.61,33.61,33.59,33.59,3
20090501|2009-02-05 21:30,6,33.59,33.59,33.59,33.59,1
20090501|2009-02-05 22:30,6,33.56,33.56,33.56,33.56,1
20090501|2009-02-05 23:00,6,33.61,33.61,33.61,33.61,1
20090501|2009-02-06 00:00,6,33.62,33.66,33.62,33.66,11
20090501|2009-02-06 00:30,6,33.65,33.65,33.65,33.65,1
20090501|2009-02-06 01:00,6,33.59,33.59,33.59,33.59,1
20090501|2009-02-06 01:30,6,33.54,33.54,33.53,33.53,6
20090501|2009-02-06 02:00,6,33.54,33.59,33.54,33.59,6
20090501|2009-02-06 02:30,6,33.59,33.64,33.56,33.63,53
20090501|2009-02-06 03:00,6,33.65,33.65,33.63,33.65,23
20090501|2009-02-06 03:30,6,33.65,33.65,33.59,33.63,21
20090501|2009-02-06 04:00,6,33.63,33.68,33.61,33.68,42
20090501|2009-02-06 04:30,6,33.69,33.74,33.64,33.64,19
20090501|2009-02-06 05:00,6,33.71,33.73,33.62,33.72,22
20090501|2009-02-06 05:30,6,33.73,33.76,33.69,33.72,125
20090501|2009-02-06 09:30,6,33.69,33.74,33.36,33.5,809
20090501|2009-02-06 10:00,6,33.5,33.67,33.4,33.6,932
20090501|2009-02-06 10:30,6,33.6,33.7,33.52,33.56,718
20090501|2009-02-06 11:00,6,33.53,33.57,33.42,33.42,120
20090501|2009-02-06 11:30,6,33.41,33.53,33.4,33.46,159
20090501|2009-02-06 12:00,6,33.47,33.66,33.4,33.66,631
20090501|2009-02-06 12:30,6,33.65,33.88,33.64,33.77,703
20090501|2009-02-06 13:00,6,33.75,33.8,33.68,33.77,286
20090501|2009-02-08 18:00,9,33.54,33.56,33.39,33.41,70
20090501|2009-02-08 18:30,9,33.4,33.4,33.39,33.4,6
20090501|2009-02-08 19:00,9,33.42,33.75,33.42,33.75,125
20090501|2009-02-08 19:30,9,33.91,34.05,33.8,34.01,60
20090501|2009-02-08 20:00,9,34.03,34.08,33.96,34.04,47
20090501|2009-02-08 20:30,9,33.97,34.02,33.97,34,82
20090501|2009-02-08 21:00,9,34.05,34.13,34.05,34.1,33
20090501|2009-02-08 21:30,9,34.1,34.11,34.06,34.11,37
20090501|2009-02-08 22:00,9,34.08,34.16,34.05,34.16,35
20090501|2009-02-08 22:30,9,34.14,34.14,34.14,34.14,1
20090501|2009-02-08 23:00,9,34.1,34.11,34.05,34.1,30
20090501|2009-02-08 23:30,9,34.15,34.25,34.15,34.25,103
20090501|2009-02-09 00:00,9,34.21,34.27,34.19,34.27,6
20090501|2009-02-09 01:00,9,34.2,34.2,34.15,34.15,40
20090501|2009-02-09 01:30,9,34.2,34.2,34.2,34.2,10
20090501|2009-02-09 02:00,9,34.17,34.17,34.17,34.17,5
20090501|2009-02-09 02:30,9,34.03,34.13,34.03,34.11,81
20090501|2009-02-09 03:00,9,34.11,34.13,34.1,34.13,52
20090501|2009-02-09 03:30,9,34.16,34.16,34.14,34.14,3
20090501|2009-02-09 04:00,9,34.16,34.16,34.15,34.15,6
20090501|2009-02-09 04:30,9,34.12,34.17,34.12,34.17,4
20090501|2009-02-09 05:00,9,34.17,34.17,34.17,34.17,2
20090501|2009-02-09 05:30,9,34.17,34.25,34.17,34.2,45
20090501|2009-02-09 09:30,9,34.4,35.09,34.4,34.9,2658
20090501|2009-02-09 10:00,9,34.85,34.93,34.67,34.74,456
20090501|2009-02-09 10:30,9,34.75,34.87,34.51,34.57,692
20090501|2009-02-09 11:00,9,34.59,34.66,34.51,34.51,324
20090501|2009-02-09 11:30,9,34.52,34.7,34.48,34.68,169
20090501|2009-02-09 12:00,9,34.69,34.69,34.6,34.62,90
20090501|2009-02-09 12:30,9,34.58,34.65,34.5,34.58,192
20090501|2009-02-09 13:00,9,34.6,34.74,34.57,34.63,644
20090501|2009-02-09 18:00,10,34.58,34.72,34.58,34.59,5
20090501|2009-02-09 19:00,10,34.61,34.61,34.56,34.57,60
20090501|2009-02-09 19:30,10,34.57,34.57,34.55,34.56,8
20090501|2009-02-09 21:00,10,34.68,34.91,34.68,34.91,8
20090501|2009-02-09 22:00,10,34.79,34.79,34.79,34.79,1
20090501|2009-02-09 23:30,10,34.78,34.79,34.78,34.79,6
20090501|2009-02-10 00:00,10,34.79,34.84,34.79,34.84,11
20090501|2009-02-10 01:00,10,34.78,34.78,34.78,34.78,11
20090501|2009-02-10 01:30,10,34.77,34.77,34.77,34.77,4
20090501|2009-02-10 02:00,10,34.77,34.85,34.76,34.76,17
20090501|2009-02-10 03:00,10,34.71,34.75,34.7,34.7,14
20090501|2009-02-10 03:30,10,34.72,34.72,34.68,34.68,17
20090501|2009-02-10 04:30,10,34.75,34.8,34.75,34.75,5
20090501|2009-02-10 05:00,10,34.82,34.82,34.75,34.75,51
20090501|2009-02-10 05:30,10,34.76,34.77,34.73,34.77,48
20090501|2009-02-10 09:30,10,34.79,34.85,34.05,34.16,1227
20090501|2009-02-10 10:00,10,34.18,34.3,34.06,34.24,469
20090501|2009-02-10 10:30,10,34.22,34.39,34.13,34.31,485
20090501|2009-02-10 11:00,10,34.31,34.4,34.25,34.35,243
20090501|2009-02-10 11:30,10,34.39,34.4,34.28,34.34,700
20090501|2009-02-10 12:00,10,34.31,34.32,34.05,34.11,597
20090501|2009-02-10 12:30,10,34.09,34.18,34.02,34.08,768
20090501|2009-02-10 13:00,10,34.1,34.1,33.88,34.02,267
20090501|2009-02-10 18:00,11,33.8,33.96,33.8,33.94,7
20090501|2009-02-10 18:30,11,33.77,33.77,33.73,33.73,9
20090501|2009-02-10 19:00,11,33.72,33.91,33.72,33.91,34
20090501|2009-02-10 19:30,11,33.91,34.08,33.91,34.02,85
20090501|2009-02-10 20:00,11,34.15,34.26,34.15,34.26,24
20090501|2009-02-10 21:00,11,34.26,34.33,34.26,34.33,16
20090501|2009-02-10 22:00,11,34.21,34.21,34.21,34.21,5
20090501|2009-02-10 23:00,11,34.21,34.21,34.21,34.21,8
20090501|2009-02-10 23:30,11,34.21,34.22,34.12,34.12,21
20090501|2009-02-11 00:00,11,34.09,34.09,33.65,33.65,160
20090501|2009-02-11 00:30,11,33.65,33.69,33.65,33.68,60
20090501|2009-02-11 01:00,11,33.68,33.76,33.68,33.75,9
20090501|2009-02-11 01:30,11,33.75,33.82,33.75,33.82,33
20090501|2009-02-11 02:00,11,33.85,33.87,33.85,33.87,32
20090501|2009-02-11 02:30,11,33.85,34.03,33.85,34.03,27
20090501|2009-02-11 03:00,11,34,34.03,33.99,34,36
20090501|2009-02-11 03:30,11,34.02,34.02,33.91,33.91,57
20090501|2009-02-11 04:00,11,33.91,33.92,33.9,33.9,53
20090501|2009-02-11 04:30,11,33.9,33.96,33.82,33.84,157
20090501|2009-02-11 05:00,11,33.84,33.92,33.84,33.92,7
20090501|2009-02-11 05:30,11,33.9,33.9,33.8,33.8,16
20090501|2009-02-11 09:30,11,33.77,33.89,33.54,33.8,630
20090501|2009-02-11 10:00,11,33.76,33.93,33.62,33.93,525
20090501|2009-02-11 10:30,11,33.86,34.09,33.86,34,304
20090501|2009-02-11 11:00,11,34,34.21,34,34.09,799
20090501|2009-02-11 11:30,11,34.09,34.12,33.95,34.02,411
20090501|2009-02-11 12:00,11,34,34.05,33.95,34.02,392
20090501|2009-02-11 12:30,11,33.97,34,33.66,33.76,660
20090501|2009-02-11 13:00,11,33.76,33.76,33.54,33.57,682
20090501|2009-02-11 18:00,12,33.59,33.73,33.55,33.73,20
20090501|2009-02-11 18:30,12,33.75,33.76,33.73,33.73,47
20090501|2009-02-11 19:00,12,33.8,33.82,33.77,33.82,30
20090501|2009-02-11 19:30,12,33.69,33.69,33.65,33.65,9
20090501|2009-02-11 20:00,12,33.73,33.73,33.54,33.54,135
20090501|2009-02-11 20:30,12,33.57,33.58,33.57,33.58,30
20090501|2009-02-11 21:00,12,33.58,33.62,33.55,33.55,42
20090501|2009-02-11 21:30,12,33.54,33.54,33.45,33.45,38
20090501|2009-02-11 22:30,12,33.58,33.58,33.58,33.58,1
20090501|2009-02-11 23:30,12,33.56,33.59,33.5,33.59,9
20090501|2009-02-12 00:00,12,33.62,33.63,33.62,33.63,35
20090501|2009-02-12 00:30,12,33.63,33.63,33.63,33.63,14
20090501|2009-02-12 01:00,12,33.63,33.63,33.62,33.62,19
20090501|2009-02-12 01:30,12,33.62,33.62,33.62,33.62,2
20090501|2009-02-12 02:00,12,33.62,33.67,33.62,33.67,27
20090501|2009-02-12 02:30,12,33.65,33.65,33.63,33.63,6
20090501|2009-02-12 03:00,12,33.5,33.5,33.48,33.48,29
20090501|2009-02-12 03:30,12,33.5,33.5,33.5,33.5,37
20090501|2009-02-12 04:00,12,33.5,33.51,33.48,33.49,43
20090501|2009-02-12 04:30,12,33.35,33.37,33.33,33.37,30
20090501|2009-02-12 05:30,12,33.48,33.56,33.47,33.56,8
20090501|2009-02-12 09:30,12,33.56,33.56,33.16,33.34,2394
20090501|2009-02-12 10:00,12,33.31,33.45,33.23,33.41,488
20090501|2009-02-12 10:30,12,33.43,33.43,33.25,33.3,349
20090501|2009-02-12 11:00,12,33.25,33.31,33.17,33.3,598
20090501|2009-02-12 11:30,12,33.3,33.34,33.21,33.27,194
20090501|2009-02-12 12:00,12,33.27,33.29,33.15,33.18,159
20090501|2009-02-12 12:30,12,33.15,33.19,33.07,33.15,421
20090501|2009-02-12 13:00,12,33.15,33.18,33.07,33.14,173
20090501|2009-02-12 18:00,13,33.19,33.25,33.19,33.25,26
20090501|2009-02-12 18:30,13,33.26,33.28,33.26,33.28,6
20090501|2009-02-12 19:00,13,33.3,33.5,33.27,33.5,121
20090501|2009-02-12 19:30,13,33.49,33.52,33.49,33.52,24
20090501|2009-02-12 20:00,13,33.53,33.57,33.53,33.56,10
20090501|2009-02-12 20:30,13,33.57,33.59,33.55,33.59,7
20090501|2009-02-12 21:00,13,33.53,33.57,33.52,33.57,6
20090501|2009-02-12 21:30,13,33.57,33.57,33.52,33.52,14
20090501|2009-02-12 22:00,13,33.51,33.51,33.51,33.51,1
20090501|2009-02-12 23:00,13,33.46,33.46,33.44,33.44,21
20090501|2009-02-12 23:30,13,33.5,33.5,33.44,33.46,61
20090501|2009-02-13 00:00,13,33.46,33.5,33.43,33.43,17
20090501|2009-02-13 00:30,13,33.43,33.52,33.42,33.52,14
20090501|2009-02-13 01:00,13,33.52,33.58,33.52,33.58,50
20090501|2009-02-13 01:30,13,33.54,33.54,33.53,33.53,2
20090501|2009-02-13 02:00,13,33.54,33.54,33.54,33.54,1
20090501|2009-02-13 02:30,13,33.58,33.58,33.5,33.5,21
20090501|2009-02-13 03:00,13,33.57,33.57,33.52,33.52,7
20090501|2009-02-13 03:30,13,33.52,33.53,33.44,33.5,33
20090501|2009-02-13 04:00,13,33.5,33.5,33.49,33.49,60
20090501|2009-02-13 04:30,13,33.45,33.45,33.45,33.45,24
20090501|2009-02-13 05:00,13,33.4,33.4,33.07,33.1,54
20090501|2009-02-13 05:30,13,33.09,33.2,33.06,33.15,197
20090501|2009-02-13 09:30,13,33.23,33.46,33.12,33.37,1027
20090501|2009-02-13 10:00,13,33.36,33.4,33.28,33.3,968
20090501|2009-02-13 10:30,13,33.3,33.3,33.05,33.05,1006
20090501|2009-02-13 11:00,13,33.07,33.17,32.87,32.95,461
20090501|2009-02-13 11:30,13,32.96,33.13,32.95,33.07,526
20090501|2009-02-13 12:00,13,33.07,33.44,33.05,33.28,1033
20090501|2009-02-13 12:30,13,33.3,33.36,33.27,33.3,680
20090501|2009-02-13 13:00,13,33.3,33.36,33.26,33.31,1048
20090501|2009-02-16 18:00,17,33.3,33.42,33.21,33.28,162
20090501|2009-02-16 18:30,17,33.28,33.31,33.28,33.31,7
20090501|2009-02-16 19:00,17,33.27,33.31,33.18,33.18,37
20090501|2009-02-16 19:30,17,33.19,33.2,33.07,33.09,36
20090501|2009-02-16 20:00,17,33.09,33.09,33.08,33.08,111
20090501|2009-02-16 20:30,17,33.14,33.15,33.14,33.15,2
20090501|2009-02-16 21:00,17,33.1,33.15,33.1,33.15,3
20090501|2009-02-16 23:00,17,33.19,33.19,33.19,33.19,1
20090501|2009-02-17 00:00,17,33.15,33.15,33.15,33.15,2
20090501|2009-02-17 00:30,17,33.11,33.11,33.1,33.1,10
20090501|2009-02-17 01:00,17,33.08,33.09,33.05,33.05,21
20090501|2009-02-17 01:30,17,33.05,33.05,32.97,32.97,56
20090501|2009-02-17 02:00,17,32.96,32.96,32.78,32.84,141
20090501|2009-02-17 02:30,17,32.84,32.89,32.79,32.84,51
20090501|2009-02-17 03:00,17,32.8,32.8,32.78,32.78,10
20090501|2009-02-17 03:30,17,32.9,32.9,32.79,32.79,12
20090501|2009-02-17 04:00,17,32.76,32.76,32.76,32.76,8
20090501|2009-02-17 04:30,17,32.84,32.84,32.82,32.82,2
20090501|2009-02-17 05:00,17,32.8,32.8,32.67,32.71,61
20090501|2009-02-17 05:30,17,32.71,32.73,32.69,32.73,8
20090501|2009-02-17 09:30,17,32.47,32.47,31.19,31.55,6235
20090501|2009-02-17 10:00,17,31.55,31.82,31.5,31.82,1249
20090501|2009-02-17 10:30,17,31.81,31.86,31.55,31.6,1142
20090501|2009-02-17 11:00,17,31.6,31.66,31.55,31.64,386
20090501|2009-02-17 11:30,17,31.66,31.7,31.57,31.63,357
20090501|2009-02-17 12:00,17,31.64,31.7,31.39,31.4,798
20090501|2009-02-17 12:30,17,31.42,31.52,31.35,31.39,544
20090501|2009-02-17 13:00,17,31.41,31.6,31.35,31.38,566
20090501|2009-02-17 18:00,18,31.47,31.47,31.22,31.24,72
20090501|2009-02-17 18:30,18,31.32,31.34,31.32,31.34,6
20090501|2009-02-17 19:00,18,31.3,31.3,31.19,31.19,21
20090501|2009-02-17 19:30,18,31.2,31.25,31.2,31.25,8
20090501|2009-02-17 20:00,18,31.33,31.34,31.33,31.34,3
20090501|2009-02-17 21:00,18,31.27,31.27,31.26,31.26,11
20090501|2009-02-17 22:30,18,31.25,31.25,31.24,31.24,25
20090501|2009-02-18 00:00,18,31.19,31.19,31.17,31.17,26
20090501|2009-02-18 01:00,18,31.25,31.25,31.25,31.25,2
20090501|2009-02-18 01:30,18,31.25,31.33,31.2,31.25,59
20090501|2009-02-18 02:00,18,31.23,31.32,31.23,31.32,19
20090501|2009-02-18 02:30,18,31.3,31.36,31.3,31.34,54
20090501|2009-02-18 03:00,18,31.32,31.34,31.32,31.34,41
20090501|2009-02-18 03:30,18,31.32,31.4,31.32,31.4,18
20090501|2009-02-18 04:00,18,31.32,31.32,31.32,31.32,3
20090501|2009-02-18 04:30,18,31.32,31.32,31.32,31.32,1
20090501|2009-02-18 05:00,18,31.38,31.39,31.33,31.33,46
20090501|2009-02-18 05:30,18,31.33,31.35,31.2,31.25,51
20090501|2009-02-18 09:30,18,31.25,31.52,31.12,31.46,2238
20090501|2009-02-18 10:00,18,31.48,31.61,31.45,31.53,695
20090501|2009-02-18 10:30,18,31.55,31.55,31.21,31.3,907
20090501|2009-02-18 11:00,18,31.27,31.31,31.2,31.22,296
20090501|2009-02-18 11:30,18,31.2,31.25,31.05,31.12,702
20090501|2009-02-18 12:00,18,31.11,31.21,30.92,31.03,633
20090501|2009-02-18 12:30,18,31.01,31.01,30.79,30.95,1299
20090501|2009-02-18 13:00,18,30.91,30.96,30.8,30.91,552
20090501|2009-02-18 18:00,19,30.76,31.05,30.76,31.05,51
20090501|2009-02-18 18:30,19,31.07,31.07,31,31,39
20090501|2009-02-18 19:00,19,31.05,31.1,31.05,31.1,25
20090501|2009-02-18 19:30,19,31.1,31.16,31.1,31.1,28
20090501|2009-02-18 20:00,19,31.05,31.09,31.05,31.05,38
20090501|2009-02-18 20:30,19,31.04,31.09,31.01,31.08,19
20090501|2009-02-18 21:00,19,31.1,31.12,31.1,31.12,4
20090501|2009-02-18 21:30,19,31.08,31.08,31.08,31.08,10
20090501|2009-02-18 22:00,19,31.08,31.13,31.08,31.1,21
20090501|2009-02-18 22:30,19,31.1,31.1,31.1,31.1,18
20090501|2009-02-18 23:00,19,31,31,30.97,30.97,28
20090501|2009-02-18 23:30,19,30.88,30.88,30.82,30.83,21
20090501|2009-02-19 00:00,19,30.83,30.83,30.79,30.8,32
20090501|2009-02-19 00:30,19,30.8,30.8,30.8,30.8,70
20090501|2009-02-19 01:00,19,30.8,30.8,30.73,30.73,38
20090501|2009-02-19 01:30,19,30.74,30.79,30.74,30.79,42
20090501|2009-02-19 02:00,19,30.8,30.94,30.8,30.94,91
20090501|2009-02-19 02:30,19,30.94,31.08,30.94,31.04,12
20090501|2009-02-19 03:00,19,31.07,31.08,31.04,31.08,9
20090501|2009-02-19 03:30,19,31,31.03,31,31,14
20090501|2009-02-19 04:00,19,31.07,31.07,31,31.06,84
20090501|2009-02-19 04:30,19,31.01,31.08,31.01,31.04,108
20090501|2009-02-19 05:00,19,31.02,31.08,31,31.02,102
20090501|2009-02-19 05:30,19,31.02,31.08,30.94,31,127
20090501|2009-02-19 09:30,19,31.01,31.33,30.76,30.93,2334
20090501|2009-02-19 10:00,19,30.95,31.23,30.93,30.96,1270
20090501|2009-02-19 10:30,19,30.95,31.02,30.88,30.91,465
20090501|2009-02-19 11:00,19,30.92,31.01,30.88,31.01,325
20090501|2009-02-19 11:30,19,31,31.04,30.93,31.01,494
20090501|2009-02-19 12:00,19,31.01,31.14,30.95,31.13,920
20090501|2009-02-19 12:30,19,31.12,31.12,30.96,31.05,379
20090501|2009-02-19 13:00,19,31.05,31.07,30.7,30.7,1043
20090501|2009-02-19 18:00,20,30.82,30.88,30.79,30.85,59
20090501|2009-02-19 18:30,20,30.94,30.95,30.94,30.95,3
20090501|2009-02-19 19:30,20,30.98,31.03,30.98,31.03,6
20090501|2009-02-19 20:00,20,31.06,31.11,31.06,31.11,2
20090501|2009-02-19 20:30,20,31.13,31.15,31.1,31.15,15
20090501|2009-02-19 21:00,20,31.15,31.15,31.1,31.14,13
20090501|2009-02-19 21:30,20,31.14,31.21,31.14,31.2,40
20090501|2009-02-19 22:00,20,31.15,31.18,31.09,31.09,63
20090501|2009-02-19 22:30,20,31.11,31.12,31.1,31.1,24
20090501|2009-02-19 23:00,20,31.09,31.1,31.07,31.1,34
20090501|2009-02-19 23:30,20,31.12,31.12,31.08,31.08,6
20090501|2009-02-20 00:00,20,31.11,31.15,31.11,31.15,33
20090501|2009-02-20 01:00,20,31.14,31.14,31.1,31.11,28
20090501|2009-02-20 01:30,20,31.19,31.2,31.19,31.2,23
20090501|2009-02-20 02:00,20,31.18,31.21,31.18,31.19,12
20090501|2009-02-20 02:30,20,31.24,31.25,31.2,31.2,26
20090501|2009-02-20 03:00,20,31.17,31.17,31.15,31.15,27
20090501|2009-02-20 03:30,20,31.12,31.26,31.11,31.11,42
20090501|2009-02-20 04:00,20,31.06,31.07,30.85,30.9,136
20090501|2009-02-20 04:30,20,30.88,30.9,30.7,30.7,184
20090501|2009-02-20 05:00,20,30.8,30.8,30.71,30.78,20
20090501|2009-02-20 05:30,20,30.78,30.78,30.43,30.43,174
20090501|2009-02-20 09:30,20,30.54,30.54,30.23,30.38,2531
20090501|2009-02-20 10:00,20,30.38,30.57,30.05,30.05,1905
20090501|2009-02-20 10:30,20,30.05,30.14,29.88,30.1,1391
20090501|2009-02-20 11:00,20,30.09,30.24,30.07,30.17,512
20090501|2009-02-20 11:30,20,30.19,30.2,30.01,30.09,912
20090501|2009-02-20 12:00,20,30.09,30.12,30,30.03,818
20090501|2009-02-20 12:30,20,30.03,30.35,30.02,30.31,779
20090501|2009-02-20 13:00,20,30.31,30.51,30.3,30.49,1798
20090501|2009-02-22 18:00,23,30.57,30.59,30.38,30.55,68
20090501|2009-02-22 18:30,23,30.59,30.7,30.59,30.61,110
20090501|2009-02-22 19:00,23,30.67,30.69,30.48,30.54,124
20090501|2009-02-22 19:30,23,30.63,30.75,30.61,30.69,84
20090501|2009-02-22 20:00,23,30.72,30.83,30.71,30.81,35
20090501|2009-02-22 20:30,23,30.81,31,30.81,31,177
20090501|2009-02-22 21:00,23,31.01,31.06,30.99,31,63
20090501|2009-02-22 21:30,23,31.06,31.06,30.94,30.94,239
20090501|2009-02-22 22:00,23,30.92,31,30.92,31,10
20090501|2009-02-22 22:30,23,31,31,31,31,14
20090501|2009-02-22 23:00,23,31,31.03,30.97,31.02,16
20090501|2009-02-22 23:30,23,31.01,31.03,30.97,30.97,47
20090501|2009-02-23 00:00,23,31,31.06,31,31.06,58
20090501|2009-02-23 00:30,23,31.08,31.09,31.06,31.06,10
20090501|2009-02-23 01:00,23,31.05,31.08,31.04,31.05,78
20090501|2009-02-23 01:30,23,31.1,31.5,31.1,31.26,80
20090501|2009-02-23 02:00,23,31.19,31.19,31.06,31.08,65
20090501|2009-02-23 02:30,23,31.03,31.07,30.86,30.97,93
20090501|2009-02-23 03:00,23,31.04,31.11,30.94,31.02,31
20090501|2009-02-23 03:30,23,31.02,31.17,31,31.13,85
20090501|2009-02-23 04:00,23,31.13,31.21,31.05,31.1,43
20090501|2009-02-23 04:30,23,31.05,31.1,30.87,30.91,383
20090501|2009-02-23 05:00,23,30.89,30.97,30.89,30.95,38
20090501|2009-02-23 05:30,23,31.02,31.05,30.85,30.94,236
20090501|2009-02-23 09:30,23,30.82,31.09,30.72,30.82,3507
20090501|2009-02-23 10:00,23,30.82,31.07,30.81,30.95,1789
20090501|2009-02-23 10:30,23,30.96,30.97,30.68,30.71,1157
20090501|2009-02-23 11:00,23,30.73,30.81,30.65,30.77,852
20090501|2009-02-23 11:30,23,30.79,30.79,30.51,30.56,2256
20090501|2009-02-23 12:00,23,30.57,30.7,30.53,30.54,971
20090501|2009-02-23 12:30,23,30.55,30.67,30.48,30.48,891
20090501|2009-02-23 13:00,23,30.47,30.67,30.42,30.64,861
20090501|2009-02-23 18:00,24,30.42,30.5,30.22,30.22,211
20090501|2009-02-23 18:30,24,30.3,30.46,30.29,30.4,18
20090501|2009-02-23 19:00,24,30.4,30.62,30.37,30.55,53
20090501|2009-02-23 19:30,24,30.57,30.62,30.4,30.62,52
20090501|2009-02-23 20:00,24,30.62,30.62,30.46,30.47,23
20090501|2009-02-23 20:30,24,30.46,30.55,30.43,30.43,165
20090501|2009-02-23 21:00,24,30.43,30.45,30.16,30.21,197
20090501|2009-02-23 21:30,24,30.25,30.34,30.15,30.34,193
20090501|2009-02-23 22:00,24,30.35,30.35,30.35,30.35,2
20090501|2009-02-23 23:00,24,30.34,30.34,30.27,30.27,9
20090501|2009-02-23 23:30,24,30.27,30.27,30.23,30.23,6
20090501|2009-02-24 00:00,24,30.3,30.33,30.3,30.33,10
20090501|2009-02-24 00:30,24,30.33,30.34,30.33,30.34,77
20090501|2009-02-24 01:00,24,30.37,30.38,30.37,30.38,2
20090501|2009-02-24 01:30,24,30.38,30.38,30.34,30.34,42
20090501|2009-02-24 02:00,24,30.34,30.34,30.34,30.34,3
20090501|2009-02-24 02:30,24,30.4,30.48,30.4,30.45,33
20090501|2009-02-24 03:00,24,30.49,30.53,30.46,30.46,45
20090501|2009-02-24 03:30,24,30.5,30.5,30.4,30.4,59
20090501|2009-02-24 04:00,24,30.36,30.4,30.33,30.4,8
20090501|2009-02-24 04:30,24,30.5,30.59,30.5,30.52,33
20090501|2009-02-24 05:00,24,30.53,30.57,30.51,30.55,32
20090501|2009-02-24 05:30,24,30.57,30.59,30.3,30.3,297
20090501|2009-02-24 09:30,24,30.39,30.7,30.29,30.61,3144
20090501|2009-02-24 10:00,24,30.62,30.75,30.55,30.66,2037
20090501|2009-02-24 10:30,24,30.66,30.84,30.58,30.58,1954
20090501|2009-02-24 11:00,24,30.58,30.61,30.36,30.41,1045
20090501|2009-02-24 11:30,24,30.42,30.56,30.4,30.52,550
20090501|2009-02-24 12:00,24,30.54,30.59,30.47,30.59,900
20090501|2009-02-24 12:30,24,30.6,30.75,30.57,30.73,806
20090501|2009-02-24 13:00,24,30.73,30.87,30.69,30.8,1291
20090501|2009-02-24 18:00,25,30.84,31.07,30.83,31.02,382
20090501|2009-02-24 18:30,25,31.02,31.1,30.99,31.1,136
20090501|2009-02-24 19:00,25,31.1,31.2,31.1,31.17,143
20090501|2009-02-24 19:30,25,31.17,31.23,31.12,31.12,173
20090501|2009-02-24 20:00,25,31.11,31.16,31.1,31.1,20
20090501|2009-02-24 20:30,25,31.15,31.15,31.05,31.1,63
20090501|2009-02-24 21:00,25,31.15,31.17,31.01,31.17,33
20090501|2009-02-24 21:30,25,31.16,31.2,31.16,31.16,176
20090501|2009-02-24 22:00,25,31.04,31.04,31,31.03,23
20090501|2009-02-24 22:30,25,31,31.12,31,31.01,36
20090501|2009-02-24 23:00,25,31.05,31.05,31,31,17
20090501|2009-02-24 23:30,25,31.05,31.05,31.05,31.05,1
20090501|2009-02-25 00:00,25,31.1,31.15,31.1,31.15,50
20090501|2009-02-25 00:30,25,31.15,31.22,31.15,31.16,73
20090501|2009-02-25 01:00,25,31.16,31.17,31.15,31.17,24
20090501|2009-02-25 01:30,25,31.17,31.19,31.15,31.19,94
20090501|2009-02-25 02:00,25,31.17,31.17,31.06,31.06,106
20090501|2009-02-25 02:30,25,31.16,31.19,31.06,31.19,25
20090501|2009-02-25 03:00,25,31.17,31.2,31.17,31.17,64
20090501|2009-02-25 03:30,25,31.17,31.2,31.15,31.15,44
20090501|2009-02-25 04:00,25,31.15,31.15,31.1,31.1,25
20090501|2009-02-25 04:30,25,31.07,31.1,31.06,31.07,23
20090501|2009-02-25 05:00,25,31.07,31.12,31.05,31.05,120
20090501|2009-02-25 05:30,25,31.06,31.11,31.01,31.11,55
20090501|2009-02-25 09:30,25,31.07,31.08,30.31,30.37,6605
20090501|2009-02-25 10:00,25,30.36,30.71,30.31,30.7,3132
20090501|2009-02-25 10:30,25,30.69,31.1,30.67,30.93,3758
20090501|2009-02-25 11:00,25,30.95,31.09,30.92,31.03,1792
20090501|2009-02-25 11:30,25,31.05,31.28,31.03,31.21,2109
20090501|2009-02-25 12:00,25,31.23,31.83,31.22,31.77,5421
20090501|2009-02-25 12:30,25,31.76,32.16,31.69,32.15,5069
20090501|2009-02-25 13:00,25,32.17,32.28,32,32.23,3414
20090501|2009-02-25 18:00,26,32.15,32.15,31.92,32.09,259
20090501|2009-02-25 18:30,26,32.06,32.1,32.01,32.05,51
20090501|2009-02-25 19:00,26,32.11,32.13,31.85,31.95,140
20090501|2009-02-25 19:30,26,31.95,31.95,31.8,31.8,103
20090501|2009-02-25 20:00,26,31.8,31.87,31.76,31.82,85
20090501|2009-02-25 20:30,26,31.8,31.86,31.69,31.82,253
20090501|2009-02-25 21:00,26,31.82,31.87,31.8,31.8,66
20090501|2009-02-25 21:30,26,31.8,31.86,31.74,31.78,56
20090501|2009-02-25 22:00,26,31.74,31.79,31.74,31.79,7
20090501|2009-02-25 22:30,26,31.79,31.85,31.71,31.71,65
20090501|2009-02-25 23:00,26,31.79,31.79,31.69,31.69,112
20090501|2009-02-25 23:30,26,31.71,31.8,31.71,31.75,50
20090501|2009-02-26 00:00,26,31.79,31.87,31.67,31.76,54
20090501|2009-02-26 00:30,26,31.76,31.76,31.61,31.61,80
20090501|2009-02-26 01:00,26,31.62,31.67,31.62,31.67,20
20090501|2009-02-26 01:30,26,31.65,31.7,31.64,31.64,112
20090501|2009-02-26 02:00,26,31.65,31.68,31.54,31.55,244
20090501|2009-02-26 02:30,26,31.61,31.7,31.61,31.62,139
20090501|2009-02-26 03:00,26,31.63,31.69,31.56,31.61,100
20090501|2009-02-26 03:30,26,31.61,31.7,31.59,31.61,118
20090501|2009-02-26 04:00,26,31.6,31.64,31.6,31.64,75
20090501|2009-02-26 04:30,26,31.63,31.64,31.59,31.6,31
20090501|2009-02-26 05:00,26,31.58,31.6,31.56,31.56,49
20090501|2009-02-26 05:30,26,31.57,31.63,31.56,31.61,143
20090501|2009-02-26 09:30,26,31.85,32.57,31.85,32.42,6980
20090501|2009-02-26 10:00,26,32.42,32.45,31.75,31.95,4068
20090501|2009-02-26 10:30,26,31.94,32,31.8,31.8,2190
20090501|2009-02-26 11:00,26,31.8,31.85,31.7,31.78,2511
20090501|2009-02-26 11:30,26,31.78,32.03,31.72,31.88,1594
20090501|2009-02-26 12:00,26,31.87,31.88,31.67,31.86,2049
20090501|2009-02-26 12:30,26,31.87,32,31.8,31.81,2333
20090501|2009-02-26 13:00,26,31.81,31.99,31.7,31.95,2319
20090501|2009-02-26 18:00,27,31.85,31.93,31.66,31.66,102
20090501|2009-02-26 18:30,27,31.66,31.81,31.65,31.8,28
20090501|2009-02-26 19:00,27,31.78,31.78,31.45,31.5,295
20090501|2009-02-26 19:30,27,31.45,31.46,31.35,31.36,180
20090501|2009-02-26 20:00,27,31.35,31.49,31.25,31.3,281
20090501|2009-02-26 20:30,27,31.29,31.3,31.25,31.25,37
20090501|2009-02-26 21:00,27,31.25,31.25,31.23,31.25,75
20090501|2009-02-26 21:30,27,31.24,31.25,31.19,31.19,94
20090501|2009-02-26 22:00,27,31.25,31.37,31.25,31.37,133
20090501|2009-02-26 22:30,27,31.32,31.32,31.32,31.32,1
20090501|2009-02-26 23:30,27,31.31,31.31,31.3,31.3,18
20090501|2009-02-27 00:00,27,31.3,31.33,31.3,31.33,6
20090501|2009-02-27 00:30,27,31.32,31.32,31.29,31.3,41
20090501|2009-02-27 01:00,27,31.3,31.3,31.3,31.3,40
20090501|2009-02-27 01:30,27,31.34,31.5,31.34,31.5,81
20090501|2009-02-27 02:00,27,31.52,31.56,31.4,31.49,555
20090501|2009-02-27 02:30,27,31.46,31.54,31.25,31.26,262
20090501|2009-02-27 03:00,27,31.41,31.49,31.3,31.39,169
20090501|2009-02-27 03:30,27,31.39,31.49,31.3,31.49,88
20090501|2009-02-27 04:00,27,31.49,31.5,31.38,31.45,27
20090501|2009-02-27 04:30,27,31.49,31.51,31.42,31.5,124
20090501|2009-02-27 05:00,27,31.45,31.48,31.44,31.45,36
20090501|2009-02-27 05:30,27,31.42,31.49,31.39,31.49,111
20090501|2009-02-27 09:30,27,31.43,31.67,31.2,31.53,5221
20090501|2009-02-27 10:00,27,31.55,31.61,31.32,31.4,2245
20090501|2009-02-27 10:30,27,31.42,31.65,31.37,31.44,2076
20090501|2009-02-27 11:00,27,31.45,31.49,31.34,31.35,2096
20090501|2009-02-27 11:30,27,31.36,31.42,31.35,31.4,1724
20090501|2009-02-27 12:00,27,31.4,31.44,31.26,31.28,1557
20090501|2009-02-27 12:30,27,31.28,31.38,31.23,31.27,1572
20090501|2009-02-27 13:00,27,31.26,31.41,31.22,31.22,2647
20090501|2009-03-01 18:00,2,30.99,31.22,30.95,31.22,290
20090501|2009-03-01 18:30,2,31.24,31.35,31.21,31.22,82
20090501|2009-03-01 19:00,2,31.22,31.29,31.12,31.29,52
20090501|2009-03-01 19:30,2,31.25,31.35,31.23,31.35,34
20090501|2009-03-01 20:00,2,31.35,31.36,31.25,31.25,79
20090501|2009-03-01 20:30,2,31.25,31.35,31.21,31.23,60
20090501|2009-03-01 21:00,2,31.23,31.26,31.2,31.25,89
20090501|2009-03-01 21:30,2,31.25,31.25,31.1,31.1,90
20090501|2009-03-01 22:00,2,31.08,31.12,30.8,30.93,256
20090501|2009-03-01 22:30,2,30.92,30.92,30.81,30.83,7
20090501|2009-03-01 23:00,2,30.87,30.95,30.83,30.95,13
20090501|2009-03-01 23:30,2,30.93,30.99,30.9,30.97,40
20090501|2009-03-02 00:00,2,30.99,31.08,30.95,31.08,35
20090501|2009-03-02 00:30,2,31.01,31.15,31.01,31.15,27
20090501|2009-03-02 01:00,2,31.18,31.18,31.16,31.16,2
20090501|2009-03-02 01:30,2,31.16,31.18,31.16,31.18,3
20090501|2009-03-02 02:00,2,31.23,31.26,31.17,31.17,29
20090501|2009-03-02 02:30,2,31.17,31.17,31.08,31.08,59
20090501|2009-03-02 03:00,2,31.07,31.07,30.98,30.98,61
20090501|2009-03-02 03:30,2,31.02,31.07,31,31,44
20090501|2009-03-02 04:00,2,30.99,31.05,30.98,31.02,32
20090501|2009-03-02 04:30,2,30.98,31.05,30.98,31.03,64
20090501|2009-03-02 05:00,2,31.05,31.05,30.94,30.98,61
20090501|2009-03-02 05:30,2,30.94,31,30.66,30.66,262
20090501|2009-03-02 09:30,2,30.5,30.55,30.1,30.25,9592
20090501|2009-03-02 10:00,2,30.24,30.39,30.15,30.3,2307
20090501|2009-03-02 10:30,2,30.3,30.37,30.1,30.15,3170
20090501|2009-03-02 11:00,2,30.15,30.3,30.1,30.3,1508
20090501|2009-03-02 11:30,2,30.29,30.37,30.24,30.28,1289
20090501|2009-03-02 12:00,2,30.26,30.32,30.13,30.2,1043
20090501|2009-03-02 12:30,2,30.19,30.38,30.19,30.38,1296
20090501|2009-03-02 13:00,2,30.38,30.5,30.31,30.39,1528
20090501|2009-03-02 18:00,3,30.19,30.39,30.19,30.36,50
20090501|2009-03-02 18:30,3,30.36,30.4,30.35,30.4,9
20090501|2009-03-02 19:00,3,30.4,30.4,30.38,30.38,2
20090501|2009-03-02 19:30,3,30.39,30.52,30.39,30.52,105
20090501|2009-03-02 20:00,3,30.47,30.47,30.4,30.4,6
20090501|2009-03-02 20:30,3,30.46,30.52,30.41,30.52,26
20090501|2009-03-02 21:00,3,30.53,30.57,30.53,30.53,66
20090501|2009-03-02 21:30,3,30.51,30.51,30.51,30.51,34
20090501|2009-03-02 22:00,3,30.51,30.52,30.49,30.52,70
20090501|2009-03-02 22:30,3,30.52,30.52,30.52,30.52,1
20090501|2009-03-02 23:30,3,30.52,30.57,30.51,30.51,7
20090501|2009-03-03 00:00,3,30.56,30.56,30.56,30.56,4
20090501|2009-03-03 00:30,3,30.59,30.6,30.59,30.6,66
20090501|2009-03-03 01:00,3,30.6,30.61,30.55,30.55,11
20090501|2009-03-03 01:30,3,30.58,30.58,30.49,30.49,70
20090501|2009-03-03 02:00,3,30.53,30.57,30.53,30.54,19
20090501|2009-03-03 02:30,3,30.57,30.64,30.57,30.58,13
20090501|2009-03-03 03:00,3,30.6,30.68,30.6,30.63,45
20090501|2009-03-03 03:30,3,30.58,30.6,30.53,30.6,27
20090501|2009-03-03 04:00,3,30.6,30.65,30.59,30.65,65
20090501|2009-03-03 04:30,3,30.65,30.65,30.54,30.55,161
20090501|2009-03-03 05:00,3,30.58,30.6,30.48,30.56,159
20090501|2009-03-03 05:30,3,30.54,30.56,30.4,30.56,105
20090501|2009-03-03 09:30,3,30.71,30.74,30.27,30.33,4920
20090501|2009-03-03 10:00,3,30.32,30.35,30.11,30.31,3069
20090501|2009-03-03 10:30,3,30.3,30.4,30.19,30.33,2123
20090501|2009-03-03 11:00,3,30.32,30.47,30.24,30.44,1232
20090501|2009-03-03 11:30,3,30.45,30.46,30.31,30.38,1046
20090501|2009-03-03 12:00,3,30.38,30.41,30.2,30.28,1116
20090501|2009-03-03 12:30,3,30.27,30.4,30.18,30.39,1393
20090501|2009-03-03 13:00,3,30.39,30.49,30.35,30.44,1421
20090501|2009-03-03 18:00,4,30.44,30.5,30.25,30.31,86
20090501|2009-03-03 18:30,4,30.32,30.33,30.3,30.3,9
20090501|2009-03-03 19:00,4,30.3,30.52,30.3,30.52,39
20090501|2009-03-03 19:30,4,30.53,30.58,30.53,30.56,18
20090501|2009-03-03 20:00,4,30.55,30.6,30.47,30.47,14
20090501|2009-03-03 20:30,4,30.46,30.54,30.46,30.52,15
20090501|2009-03-03 21:00,4,30.52,30.58,30.52,30.58,25
20090501|2009-03-03 21:30,4,30.58,30.65,30.58,30.65,12
20090501|2009-03-03 22:00,4,30.6,30.6,30.45,30.45,27
20090501|2009-03-03 22:30,4,30.47,30.49,30.46,30.49,11
20090501|2009-03-03 23:00,4,30.49,30.5,30.49,30.5,37
20090501|2009-03-03 23:30,4,30.6,30.69,30.54,30.65,105
20090501|2009-03-04 00:00,4,30.67,30.7,30.67,30.68,5
20090501|2009-03-04 00:30,4,30.65,30.65,30.63,30.63,63
20090501|2009-03-04 01:00,4,30.63,30.84,30.6,30.73,76
20090501|2009-03-04 01:30,4,30.8,30.81,30.63,30.7,54
20090501|2009-03-04 02:00,4,30.69,30.91,30.65,30.9,215
20090501|2009-03-04 02:30,4,30.86,30.91,30.8,30.89,90
20090501|2009-03-04 03:00,4,30.8,30.9,30.78,30.83,35
20090501|2009-03-04 03:30,4,30.81,30.81,30.7,30.8,29
20090501|2009-03-04 04:00,4,30.75,30.85,30.71,30.85,82
20090501|2009-03-04 04:30,4,30.85,30.91,30.85,30.9,90
20090501|2009-03-04 05:00,4,30.89,30.9,30.84,30.85,66
20090501|2009-03-04 05:30,4,30.88,30.9,30.78,30.78,149
20090501|2009-03-04 09:30,4,31,31.22,30.77,31,5586
20090501|2009-03-04 10:00,4,31.01,31.22,31,31.06,2027
20090501|2009-03-04 10:30,4,31.08,31.12,30.96,31.02,1253
20090501|2009-03-04 11:00,4,31.04,31.1,30.95,31.06,1174
20090501|2009-03-04 11:30,4,31.05,31.11,30.85,30.9,1552
20090501|2009-03-04 12:00,4,30.91,31.08,30.9,31.08,1179
20090501|2009-03-04 12:30,4,31.08,31.11,30.95,31.02,1445
20090501|2009-03-04 13:00,4,31.03,31.11,31,31.02,1099
20090501|2009-03-04 18:00,5,31.1,31.48,31.1,31.41,223
20090501|2009-03-04 18:30,5,31.46,31.5,31.28,31.3,61
20090501|2009-03-04 19:00,5,31.3,31.3,31.15,31.25,54
20090501|2009-03-04 19:30,5,31.2,31.21,31.18,31.2,479
20090501|2009-03-04 20:00,5,31.12,31.12,30.99,31.01,88
20090501|2009-03-04 20:30,5,31.04,31.05,30.87,30.87,85
20090501|2009-03-04 21:00,5,30.9,30.99,30.87,30.87,101
20090501|2009-03-04 21:30,5,30.95,30.95,30.9,30.9,58
20090501|2009-03-04 22:00,5,30.9,30.95,30.85,30.95,18
20090501|2009-03-04 22:30,5,30.91,30.91,30.9,30.9,10
20090501|2009-03-04 23:00,5,30.98,31,30.98,31,30
20090501|2009-03-04 23:30,5,31,31.19,31,31.05,7
20090501|2009-03-05 00:00,5,30.88,30.88,30.8,30.85,127
20090501|2009-03-05 00:30,5,30.85,30.95,30.85,30.9,17
20090501|2009-03-05 01:00,5,30.85,30.87,30.79,30.87,90
20090501|2009-03-05 01:30,5,30.85,30.91,30.85,30.91,22
20090501|2009-03-05 02:00,5,30.91,31.05,30.83,31.01,72
20090501|2009-03-05 02:30,5,31.01,31.01,30.9,30.9,60
20090501|2009-03-05 03:00,5,30.91,30.96,30.85,30.85,53
20090501|2009-03-05 03:30,5,30.83,30.88,30.75,30.88,94
20090501|2009-03-05 04:00,5,30.76,30.76,30.74,30.74,84
20090501|2009-03-05 04:30,5,30.74,30.89,30.72,30.78,70
20090501|2009-03-05 05:00,5,30.84,30.94,30.72,30.73,72
20090501|2009-03-05 05:30,5,30.75,30.91,30.75,30.78,23
20090501|2009-03-05 09:30,5,30.69,30.94,30.5,30.67,5160
20090501|2009-03-05 10:00,5,30.68,30.75,30.58,30.64,3157
20090501|2009-03-05 10:30,5,30.65,30.77,30.63,30.76,1543
20090501|2009-03-05 11:00,5,30.75,30.77,30.67,30.75,765
20090501|2009-03-05 11:30,5,30.74,30.8,30.67,30.68,1022
20090501|2009-03-05 12:00,5,30.69,30.79,30.66,30.79,840
20090501|2009-03-05 12:30,5,30.77,30.82,30.75,30.8,920
20090501|2009-03-05 13:00,5,30.81,30.84,30.7,30.73,1249
20090501|2009-03-05 18:00,6,30.71,30.9,30.71,30.74,25
20090501|2009-03-05 18:30,6,30.71,30.72,30.66,30.66,9
20090501|2009-03-05 19:00,6,30.61,30.66,30.6,30.66,19
20090501|2009-03-05 19:30,6,30.66,30.7,30.66,30.7,3
20090501|2009-03-05 20:00,6,30.71,30.75,30.71,30.75,29
20090501|2009-03-05 20:30,6,30.72,30.92,30.72,30.9,77
20090501|2009-03-05 21:00,6,30.9,30.92,30.8,30.8,53
20090501|2009-03-05 21:30,6,30.8,30.99,30.8,30.99,100
20090501|2009-03-05 22:00,6,30.97,30.99,30.6,30.63,140
20090501|2009-03-05 22:30,6,30.63,30.99,30.6,30.78,197
20090501|2009-03-05 23:30,6,30.75,30.75,30.75,30.75,42
20090501|2009-03-06 00:00,6,30.75,31,30.75,30.99,106
20090501|2009-03-06 00:30,6,31,31.03,31,31.03,14
20090501|2009-03-06 01:00,6,31.03,31.12,31.01,31.07,80
20090501|2009-03-06 01:30,6,31.09,31.13,31.07,31.07,80
20090501|2009-03-06 02:00,6,31.03,31.03,30.75,30.76,91
20090501|2009-03-06 02:30,6,30.75,30.83,30.65,30.68,75
20090501|2009-03-06 03:00,6,30.72,30.78,30.72,30.78,47
20090501|2009-03-06 03:30,6,30.72,30.81,30.7,30.8,86
20090501|2009-03-06 04:00,6,30.84,30.84,30.71,30.71,20
20090501|2009-03-06 04:30,6,30.79,30.79,30.72,30.79,19
20090501|2009-03-06 05:00,6,30.77,30.79,30.73,30.79,32
20090501|2009-03-06 05:30,6,30.78,30.85,30.78,30.85,59
20090501|2009-03-06 09:30,6,31.01,31.2,30.88,30.88,2898
20090501|2009-03-06 10:00,6,30.86,31.02,30.7,30.9,1964
20090501|2009-03-06 10:30,6,30.89,31.24,30.87,31.2,1279
20090501|2009-03-06 11:00,6,31.19,31.33,31.18,31.24,2626
20090501|2009-03-06 11:30,6,31.25,31.29,31.1,31.14,1087
20090501|2009-03-06 12:00,6,31.16,31.18,31.04,31.07,750
20090501|2009-03-06 12:30,6,31.09,31.1,30.93,30.99,1828
20090501|2009-03-06 13:00,6,30.98,31.14,30.97,31.14,1362
20090501|2009-03-08 18:00,9,31.18,31.4,31.15,31.36,219
20090501|2009-03-08 18:30,9,31.34,31.5,31.34,31.5,103
20090501|2009-03-08 19:00,9,31.5,31.6,31.47,31.54,87
20090501|2009-03-08 19:30,9,31.56,31.61,31.4,31.48,56
20090501|2009-03-08 20:00,9,31.4,31.5,31.35,31.38,114
20090501|2009-03-08 20:30,9,31.37,31.5,31.35,31.49,73
20090501|2009-03-08 21:00,9,31.49,31.5,31.44,31.48,17
20090501|2009-03-08 21:30,9,31.48,31.55,31.45,31.45,25
20090501|2009-03-08 22:00,9,31.45,31.56,31.45,31.54,29
20090501|2009-03-08 22:30,9,31.55,31.55,31.55,31.55,1
20090501|2009-03-08 23:00,9,31.5,31.5,31.5,31.5,1
20090501|2009-03-08 23:30,9,31.55,31.55,31.55,31.55,3
20090501|2009-03-09 00:00,9,31.5,31.59,31.48,31.57,20
20090501|2009-03-09 01:00,9,31.55,31.61,31.55,31.57,9
20090501|2009-03-09 01:30,9,31.56,31.56,31.56,31.56,1
20090501|2009-03-09 02:00,9,31.52,31.52,31.45,31.45,13
20090501|2009-03-09 02:30,9,31.42,31.44,31.32,31.33,24
20090501|2009-03-09 03:00,9,31.44,31.5,31.43,31.43,56
20090501|2009-03-09 03:30,9,31.45,31.46,31.34,31.42,61
20090501|2009-03-09 04:00,9,31.43,31.43,31.27,31.27,96
20090501|2009-03-09 04:30,9,31.26,31.39,31.24,31.33,32
20090501|2009-03-09 05:00,9,31.38,31.41,31.38,31.41,81
20090501|2009-03-09 05:30,9,31.37,31.4,31.33,31.36,23
20090501|2009-03-09 09:30,9,31.77,32,31.38,31.43,4916
20090501|2009-03-09 10:00,9,31.43,31.45,31.28,31.34,1899
20090501|2009-03-09 10:30,9,31.35,31.36,31.27,31.33,619
20090501|2009-03-09 11:00,9,31.33,31.41,31.29,31.4,1993
20090501|2009-03-09 11:30,9,31.4,31.45,31.35,31.35,665
20090501|2009-03-09 12:00,9,31.35,31.35,30.91,30.94,2979
20090501|2009-03-09 12:30,9,30.93,31.09,30.89,30.89,1335
20090501|2009-03-09 13:00,9,30.9,30.94,30.72,30.8,1462
20090501|2009-03-09 18:00,10,30.85,30.9,30.77,30.88,48
20090501|2009-03-09 18:30,10,30.85,30.85,30.82,30.83,5
20090501|2009-03-09 19:00,10,30.85,30.87,30.82,30.86,28
20090501|2009-03-09 19:30,10,30.9,30.9,30.88,30.88,16
20090501|2009-03-09 20:00,10,30.92,31.13,30.91,31.13,291
20090501|2009-03-09 20:30,10,31.13,31.2,31.13,31.19,105
20090501|2009-03-09 21:00,10,31.2,31.23,31.18,31.2,136
20090501|2009-03-09 21:30,10,31.19,31.25,31.15,31.25,93
20090501|2009-03-09 22:00,10,31.23,31.29,31.18,31.29,141
20090501|2009-03-09 22:30,10,31.27,31.27,31.19,31.25,147
20090501|2009-03-09 23:00,10,31.23,31.23,31.21,31.21,14
20090501|2009-03-09 23:30,10,31.2,31.2,31.03,31.08,67
20090501|2009-03-10 00:00,10,31.12,31.2,31.12,31.2,5
20090501|2009-03-10 00:30,10,31.2,31.33,31.2,31.33,116
20090501|2009-03-10 01:00,10,31.33,31.36,31.31,31.31,46
20090501|2009-03-10 01:30,10,31.3,31.38,31.3,31.38,28
20090501|2009-03-10 02:00,10,31.39,31.39,31.3,31.3,9
20090501|2009-03-10 02:30,10,31.3,31.34,31.3,31.32,16
20090501|2009-03-10 03:00,10,31.33,31.34,31.27,31.3,257
20090501|2009-03-10 03:30,10,31.36,31.4,31.33,31.4,15
20090501|2009-03-10 04:00,10,31.43,31.45,31.4,31.4,180
20090501|2009-03-10 04:30,10,31.35,31.4,31.28,31.39,118
20090501|2009-03-10 05:00,10,31.31,31.39,31.3,31.38,69
20090501|2009-03-10 05:30,10,31.38,31.39,31.3,31.31,22
20090501|2009-03-10 09:30,10,31.46,31.87,31.42,31.59,5617
20090501|2009-03-10 10:00,10,31.6,31.63,31.46,31.52,2143
20090501|2009-03-10 10:30,10,31.54,31.58,31.37,31.49,1981
20090501|2009-03-10 11:00,10,31.5,31.52,31.3,31.35,1627
20090501|2009-03-10 11:30,10,31.35,31.39,31.3,31.35,644
20090501|2009-03-10 12:00,10,31.34,31.35,31.2,31.25,1312
20090501|2009-03-10 12:30,10,31.24,31.27,31.03,31.09,3575
20090501|2009-03-10 13:00,10,31.08,31.08,30.91,30.91,3179
20090501|2009-03-10 18:00,11,30.87,31.03,30.87,31.03,187
20090501|2009-03-10 18:30,11,31.05,31.05,31.05,31.05,24
20090501|2009-03-10 19:00,11,31.04,31.1,31.04,31.09,11
20090501|2009-03-10 19:30,11,31.06,31.13,31.06,31.09,33
20090501|2009-03-10 20:00,11,31.1,31.31,31.1,31.3,319
20090501|2009-03-10 20:30,11,31.31,31.31,31.1,31.17,58
20090501|2009-03-10 21:00,11,31.17,31.2,31.12,31.12,49
20090501|2009-03-10 21:30,11,31.11,31.2,31.09,31.12,101
20090501|2009-03-10 22:00,11,31.17,31.17,31.12,31.12,94
20090501|2009-03-10 22:30,11,31.19,31.19,31.12,31.12,4
20090501|2009-03-10 23:00,11,31.1,31.19,31.1,31.19,21
20090501|2009-03-10 23:30,11,31.18,31.19,31.18,31.19,32
20090501|2009-03-11 00:00,11,31.2,31.22,31.19,31.22,41
20090501|2009-03-11 00:30,11,31.29,31.3,31.2,31.2,91
20090501|2009-03-11 01:00,11,31.2,31.23,31.19,31.19,41
20090501|2009-03-11 01:30,11,31.23,31.23,31.19,31.19,54
20090501|2009-03-11 02:00,11,31.17,31.17,31.14,31.16,36
20090501|2009-03-11 02:30,11,31.1,31.12,31.06,31.12,115
20090501|2009-03-11 03:00,11,31.14,31.14,31.1,31.1,18
20090501|2009-03-11 03:30,11,31.1,31.14,30.99,31,133
20090501|2009-03-11 04:00,11,31,31.1,30.99,31.1,102
20090501|2009-03-11 04:30,11,31.1,31.11,31.02,31.03,183
20090501|2009-03-11 05:00,11,31.03,31.05,30.95,31,204
20090501|2009-03-11 05:30,11,31,31.23,31,31.07,98
20090501|2009-03-11 09:30,11,30.98,31.05,30.76,30.93,4437
20090501|2009-03-11 10:00,11,30.93,31.04,30.91,30.95,2540
20090501|2009-03-11 10:30,11,30.96,31.02,30.91,30.92,833
20090501|2009-03-11 11:00,11,30.91,30.95,30.65,30.68,2228
20090501|2009-03-11 11:30,11,30.69,30.71,30.41,30.47,5181
20090501|2009-03-11 12:00,11,30.47,30.47,30.21,30.3,4323
20090501|2009-03-11 12:30,11,30.31,30.32,29.75,29.87,6892
20090501|2009-03-11 13:00,11,29.88,29.95,29.7,29.86,2881
20090501|2009-03-11 18:00,12,29.96,30.07,29.86,29.95,205
20090501|2009-03-11 18:30,12,29.93,29.93,29.86,29.87,28
20090501|2009-03-11 19:00,12,29.87,29.91,29.86,29.91,39
20090501|2009-03-11 19:30,12,29.88,29.97,29.88,29.97,78
20090501|2009-03-11 20:00,12,30.05,30.43,30.05,30.24,857
20090501|2009-03-11 20:30,12,30.34,30.41,30.25,30.33,214
20090501|2009-03-11 21:00,12,30.4,30.48,30.33,30.34,288
20090501|2009-03-11 21:30,12,30.35,30.4,30.29,30.32,489
20090501|2009-03-11 22:00,12,30.32,30.36,30.3,30.36,87
20090501|2009-03-11 22:30,12,30.35,30.36,30.29,30.29,59
20090501|2009-03-11 23:00,12,30.29,30.29,30.21,30.21,28
20090501|2009-03-11 23:30,12,30.21,30.21,30.2,30.2,3
20090501|2009-03-12 00:30,12,30.22,30.23,30.22,30.23,2
20090501|2009-03-12 01:00,12,30.23,30.23,30.22,30.22,22
20090501|2009-03-12 01:30,12,30.23,30.23,30.21,30.23,80
20090501|2009-03-12 02:00,12,30.2,30.23,30.19,30.19,33
20090501|2009-03-12 02:30,12,30.16,30.19,30.11,30.11,110
20090501|2009-03-12 03:00,12,30.11,30.17,30.11,30.17,132
20090501|2009-03-12 03:30,12,30.18,30.18,30.01,30.01,99
20090501|2009-03-12 04:00,12,30.01,30.07,29.97,30,106
20090501|2009-03-12 04:30,12,30.01,30.02,29.91,29.94,138
20090501|2009-03-12 05:00,12,29.98,30.15,29.94,30.05,186
20090501|2009-03-12 05:30,12,30.05,30.05,29.96,30,181
20090501|2009-03-12 09:30,12,30.1,30.28,29.93,29.97,6027
20090501|2009-03-12 10:00,12,29.97,30.11,29.84,29.88,4080
20090501|2009-03-12 10:30,12,29.86,29.95,29.72,29.84,2224
20090501|2009-03-12 11:00,12,29.84,30.18,29.84,30.05,2873
20090501|2009-03-12 11:30,12,30.05,30.3,30.02,30.24,1908
20090501|2009-03-12 12:00,12,30.24,30.31,30.12,30.3,1160
20090501|2009-03-12 12:30,12,30.3,30.31,30.13,30.22,870
20090501|2009-03-12 13:00,12,30.22,30.4,30.16,30.32,1606
20090501|2009-03-12 18:00,13,30.38,30.49,30.33,30.4,239
20090501|2009-03-12 18:30,13,30.36,30.41,30.31,30.41,22
20090501|2009-03-12 19:00,13,30.33,30.34,30.3,30.3,7
20090501|2009-03-12 19:30,13,30.36,30.44,30.36,30.37,14
20090501|2009-03-12 20:00,13,30.39,30.53,30.39,30.46,47
20090501|2009-03-12 20:30,13,30.42,30.43,30.37,30.37,28
20090501|2009-03-12 21:00,13,30.42,30.42,30.37,30.42,18
20090501|2009-03-12 21:30,13,30.37,30.37,30.35,30.35,56
20090501|2009-03-12 22:00,13,30.4,30.43,30.38,30.43,19
20090501|2009-03-12 22:30,13,30.45,30.45,30.41,30.41,8
20090501|2009-03-12 23:00,13,30.4,30.41,30.38,30.38,11
20090501|2009-03-12 23:30,13,30.43,30.43,30.37,30.37,7
20090501|2009-03-13 00:00,13,30.39,30.4,30.39,30.4,2
20090501|2009-03-13 00:30,13,30.4,30.4,30.4,30.4,1
20090501|2009-03-13 01:00,13,30.37,30.37,30.37,30.37,13
20090501|2009-03-13 01:30,13,30.37,30.39,30.3,30.3,55
20090501|2009-03-13 02:00,13,30.31,30.31,30.25,30.26,122
20090501|2009-03-13 02:30,13,30.3,30.3,30.2,30.25,131
20090501|2009-03-13 03:00,13,30.27,30.3,30.22,30.3,118
20090501|2009-03-13 03:30,13,30.31,30.42,30.3,30.3,101
20090501|2009-03-13 04:00,13,30.28,30.38,30.27,30.35,114
20090501|2009-03-13 04:30,13,30.38,30.4,30.35,30.4,200
20090501|2009-03-13 05:00,13,30.37,30.41,30.35,30.4,64
20090501|2009-03-13 05:30,13,30.4,30.5,30.4,30.45,179
20090501|2009-03-13 09:30,13,30.45,30.52,30.11,30.11,6038
20090501|2009-03-13 10:00,13,30.11,30.3,30.09,30.24,1395
20090501|2009-03-13 10:30,13,30.23,30.26,30.02,30.1,2646
20090501|2009-03-13 11:00,13,30.1,30.12,29.91,30.04,3395
20090501|2009-03-13 11:30,13,30.04,30.19,30.01,30.06,1547
20090501|2009-03-13 12:00,13,30.04,30.12,29.92,29.98,1481
20090501|2009-03-13 12:30,13,29.99,30.08,29.93,29.98,1681
20090501|2009-03-13 13:00,13,29.97,30.18,29.94,30.16,1236
20090501|2009-03-15 18:00,16,29.85,29.86,29.66,29.8,409
20090501|2009-03-15 18:30,16,29.8,29.94,29.77,29.92,33
20090501|2009-03-15 19:00,16,29.85,29.88,29.8,29.83,28
20090501|2009-03-15 19:30,16,29.87,30,29.83,30,96
20090501|2009-03-15 20:00,16,30.07,30.22,29.95,30.11,282
20090501|2009-03-15 20:30,16,30.12,30.21,30.12,30.2,41
20090501|2009-03-15 21:00,16,30.26,30.26,30.21,30.25,21
20090501|2009-03-15 21:30,16,30.25,30.27,30.17,30.26,20
20090501|2009-03-15 22:00,16,30.19,30.29,30.18,30.29,34
20090501|2009-03-15 22:30,16,30.29,30.3,30.18,30.19,40
20090501|2009-03-15 23:00,16,30.18,30.21,30.18,30.21,2
20090501|2009-03-16 00:00,16,30.21,30.29,30.21,30.29,7
20090501|2009-03-16 00:30,16,30.29,30.43,30.29,30.43,21
20090501|2009-03-16 01:00,16,30.43,30.45,30.43,30.45,28
20090501|2009-03-16 01:30,16,30.34,30.43,30.31,30.42,10
20090501|2009-03-16 02:30,16,30.32,30.45,30.3,30.39,53
20090501|2009-03-16 03:00,16,30.44,30.48,30.08,30.08,479
20090501|2009-03-16 03:30,16,30.08,30.15,30.03,30.07,193
20090501|2009-03-16 04:00,16,30.1,30.12,30.05,30.05,37
20090501|2009-03-16 04:30,16,30.05,30.13,30.04,30.12,21
20090501|2009-03-16 05:00,16,30.12,30.26,30.12,30.18,32
20090501|2009-03-16 05:30,16,30.21,30.23,30.17,30.22,63
20090501|2009-03-16 09:30,16,30.25,30.67,30.06,30.59,8265
20090501|2009-03-16 10:00,16,30.59,30.65,30.5,30.59,2285
20090501|2009-03-16 10:30,16,30.59,30.99,30.58,30.85,5185
20090501|2009-03-16 11:00,16,30.86,30.87,30.73,30.73,1406
20090501|2009-03-16 11:30,16,30.74,30.91,30.73,30.89,1146
20090501|2009-03-16 12:00,16,30.9,30.94,30.87,30.94,737
20090501|2009-03-16 12:30,16,30.95,31.19,30.93,31.02,3680
20090501|2009-03-16 13:00,16,31.02,31.03,30.8,30.82,2223
20090501|2009-03-16 18:00,17,30.78,30.93,30.75,30.83,119
20090501|2009-03-16 19:00,17,30.85,30.86,30.85,30.85,29
20090501|2009-03-16 19:30,17,30.84,30.84,30.8,30.8,21
20090501|2009-03-16 20:00,17,30.81,30.92,30.75,30.92,78
20090501|2009-03-16 20:30,17,30.92,31.04,30.92,30.93,171
20090501|2009-03-16 21:00,17,30.92,30.96,30.82,30.9,59
20090501|2009-03-16 21:30,17,30.9,30.92,30.89,30.9,22
20090501|2009-03-16 22:00,17,30.9,30.9,30.83,30.83,9
20090501|2009-03-16 22:30,17,30.84,30.91,30.82,30.88,15
20090501|2009-03-16 23:00,17,30.91,30.91,30.91,30.91,9
20090501|2009-03-16 23:30,17,30.88,31.02,30.8,31.02,14
20090501|2009-03-17 00:00,17,31,31,31,31,1
20090501|2009-03-17 00:30,17,30.99,30.99,30.99,30.99,4
20090501|2009-03-17 01:00,17,30.97,30.97,30.88,30.88,7
20090501|2009-03-17 01:30,17,30.96,31.09,30.9,30.92,135
20090501|2009-03-17 02:00,17,30.92,30.92,30.8,30.87,44
20090501|2009-03-17 02:30,17,30.89,30.93,30.77,30.78,37
20090501|2009-03-17 03:00,17,30.8,30.97,30.75,30.77,205
20090501|2009-03-17 03:30,17,30.76,30.85,30.74,30.82,126
20090501|2009-03-17 04:00,17,30.85,30.86,30.85,30.86,22
20090501|2009-03-17 04:30,17,30.85,30.95,30.84,30.95,35
20090501|2009-03-17 05:00,17,30.94,30.97,30.91,30.94,60
20090501|2009-03-17 05:30,17,30.97,31.06,30.97,31.02,238
20090501|2009-03-17 09:30,17,30.96,31.39,30.82,31.17,6217
20090501|2009-03-17 10:00,17,31.18,31.23,30.82,30.84,2739
20090501|2009-03-17 10:30,17,30.84,31.14,30.83,31.08,1498
20090501|2009-03-17 11:00,17,31.1,31.16,31.03,31.15,674
20090501|2009-03-17 11:30,17,31.15,31.22,31.12,31.16,748
20090501|2009-03-17 12:00,17,31.17,31.3,31.11,31.26,755
20090501|2009-03-17 12:30,17,31.27,31.35,31.15,31.15,1285
20090501|2009-03-17 13:00,17,31.16,31.39,31.15,31.32,1775
20090501|2009-03-17 18:00,18,31.31,31.33,31.26,31.32,56
20090501|2009-03-17 18:30,18,31.3,31.3,31.25,31.28,19
20090501|2009-03-17 19:00,18,31.25,31.28,31.23,31.26,37
20090501|2009-03-17 19:30,18,31.26,31.26,31.19,31.19,111
20090501|2009-03-17 20:00,18,31.18,31.31,31.13,31.31,134
20090501|2009-03-17 20:30,18,31.32,31.32,31.11,31.11,124
20090501|2009-03-17 21:00,18,31.13,31.19,31.08,31.08,140
20090501|2009-03-17 21:30,18,31.15,31.19,31.15,31.19,13
20090501|2009-03-17 22:00,18,31.2,31.23,31.2,31.23,8
20090501|2009-03-17 22:30,18,31.18,31.23,31.18,31.23,2
20090501|2009-03-17 23:00,18,31.18,31.2,31.15,31.16,21
20090501|2009-03-17 23:30,18,31.14,31.14,31.14,31.14,1
20090501|2009-03-18 00:00,18,31.18,31.18,31.18,31.18,2
20090501|2009-03-18 00:30,18,31.16,31.22,31.16,31.22,15
20090501|2009-03-18 01:00,18,31.16,31.16,31.13,31.13,5
20090501|2009-03-18 01:30,18,31.18,31.18,31.18,31.18,1
20090501|2009-03-18 02:00,18,31.22,31.22,31.1,31.1,72
20090501|2009-03-18 02:30,18,31.17,31.18,31.08,31.1,81
20090501|2009-03-18 03:00,18,31.09,31.15,31.09,31.15,27
20090501|2009-03-18 03:30,18,31.15,31.27,31.15,31.25,41
20090501|2009-03-18 04:00,18,31.24,31.24,31.22,31.22,9
20090501|2009-03-18 04:30,18,31.21,31.21,31.19,31.19,12
20090501|2009-03-18 05:00,18,31.2,31.22,31.18,31.18,16
20090501|2009-03-18 05:30,18,31.18,31.22,31.16,31.19,142
20090501|2009-03-18 09:30,18,31.11,31.23,30.91,31.12,4000
20090501|2009-03-18 10:00,18,31.14,31.17,30.95,31,1629
20090501|2009-03-18 10:30,18,30.99,31.06,30.93,31.03,799
20090501|2009-03-18 11:00,18,31.05,31.09,30.95,31.08,859
20090501|2009-03-18 11:30,18,31.08,31.12,30.96,31.06,1847
20090501|2009-03-18 12:00,18,31.01,31.04,30.94,30.97,1324
20090501|2009-03-18 12:30,18,30.96,31.01,30.95,30.98,1666
20090501|2009-03-18 13:00,18,30.98,31,30.84,30.9,2511
20090501|2009-03-18 18:00,19,31.31,31.74,31.31,31.69,766
20090501|2009-03-18 18:30,19,31.69,31.69,31.45,31.5,222
20090501|2009-03-18 19:00,19,31.59,31.69,31.54,31.54,186
20090501|2009-03-18 19:30,19,31.54,31.6,31.46,31.46,26
20090501|2009-03-18 20:00,19,31.52,31.58,31.41,31.52,132
20090501|2009-03-18 20:30,19,31.57,31.6,31.56,31.56,61
20090501|2009-03-18 21:00,19,31.58,31.61,31.56,31.56,70
20090501|2009-03-18 21:30,19,31.56,31.64,31.54,31.64,82
20090501|2009-03-18 22:00,19,31.64,31.69,31.55,31.55,82
20090501|2009-03-18 22:30,19,31.6,31.68,31.6,31.68,3
20090501|2009-03-18 23:00,19,31.63,31.67,31.6,31.67,83
20090501|2009-03-18 23:30,19,31.68,31.69,31.68,31.69,16
20090501|2009-03-19 00:00,19,31.65,31.67,31.55,31.55,12
20090501|2009-03-19 00:30,19,31.67,31.7,31.58,31.7,36
20090501|2009-03-19 01:00,19,31.69,31.75,31.69,31.74,108
20090501|2009-03-19 01:30,19,31.74,31.8,31.58,31.66,226
20090501|2009-03-19 02:00,19,31.65,31.81,31.65,31.81,64
20090501|2009-03-19 02:30,19,31.79,31.82,31.76,31.8,20
20090501|2009-03-19 03:00,19,31.74,31.76,31.64,31.75,83
20090501|2009-03-19 03:30,19,31.79,31.79,31.7,31.77,71
20090501|2009-03-19 04:00,19,31.77,31.77,31.75,31.75,22
20090501|2009-03-19 04:30,19,31.71,31.84,31.71,31.8,171
20090501|2009-03-19 05:00,19,31.8,31.85,31.75,31.81,115
20090501|2009-03-19 05:30,19,31.8,31.87,31.8,31.8,318
20090501|2009-03-19 09:30,19,32,32.5,32,32.16,10564
20090501|2009-03-19 10:00,19,32.16,32.18,31.92,32.07,3359
20090501|2009-03-19 10:30,19,32.07,32.12,31.93,31.99,2042
20090501|2009-03-19 11:00,19,31.98,32.03,31.92,32.02,1289
20090501|2009-03-19 11:30,19,32.01,32.1,31.95,31.97,1957
20090501|2009-03-19 12:00,19,31.97,32.03,31.93,31.98,1827
20090501|2009-03-19 12:30,19,31.99,32.02,31.82,31.9,1366
20090501|2009-03-19 13:00,19,31.9,31.96,31.83,31.89,2331
20090501|2009-03-19 18:00,20,31.91,32,31.83,31.9,237
20090501|2009-03-19 18:30,20,31.9,32,31.89,32,45
20090501|2009-03-19 19:00,20,31.95,31.95,31.95,31.95,15
20090501|2009-03-19 19:30,20,31.93,31.93,31.93,31.93,3
20090501|2009-03-19 20:00,20,31.99,32.18,31.99,32.17,286
20090501|2009-03-19 20:30,20,32.16,32.16,32.1,32.12,42
20090501|2009-03-19 21:00,20,32.13,32.2,32.13,32.17,496
20090501|2009-03-19 21:30,20,32.17,32.37,32.17,32.33,325
20090501|2009-03-19 22:00,20,32.33,32.35,32.2,32.2,53
20090501|2009-03-19 22:30,20,32.2,32.28,32.13,32.25,35
20090501|2009-03-19 23:00,20,32.22,32.23,32.16,32.2,13
20090501|2009-03-19 23:30,20,32.14,32.23,32.1,32.23,23
20090501|2009-03-20 00:30,20,32.23,32.3,32.2,32.2,76
20090501|2009-03-20 01:00,20,32.18,32.2,32.16,32.16,75
20090501|2009-03-20 01:30,20,32.2,32.27,32.15,32.27,116
20090501|2009-03-20 02:00,20,32.27,32.35,32.27,32.32,86
20090501|2009-03-20 02:30,20,32.2,32.36,32.15,32.36,116
20090501|2009-03-20 03:00,20,32.36,32.37,32.32,32.37,140
20090501|2009-03-20 03:30,20,32.39,32.49,32.37,32.37,340
20090501|2009-03-20 04:00,20,32.38,32.45,32.38,32.4,11
20090501|2009-03-20 04:30,20,32.4,32.41,32.2,32.3,105
20090501|2009-03-20 05:00,20,32.27,32.3,32.1,32.2,87
20090501|2009-03-20 05:30,20,32.22,32.31,32.2,32.25,177
20090501|2009-03-20 09:30,20,32.36,32.4,32.05,32.24,4336
20090501|2009-03-20 10:00,20,32.24,32.24,32.05,32.1,2224
20090501|2009-03-20 10:30,20,32.1,32.16,32.05,32.12,1107
20090501|2009-03-20 11:00,20,32.12,32.3,32.1,32.26,1543
20090501|2009-03-20 11:30,20,32.26,32.34,32.26,32.32,643
20090501|2009-03-20 12:00,20,32.32,32.37,32.26,32.28,1620
20090501|2009-03-20 12:30,20,32.29,32.34,32.23,32.32,2063
20090501|2009-03-20 13:00,20,32.33,32.34,32.24,32.28,2056
20090501|2009-03-22 18:00,23,32.27,32.49,32.26,32.46,111
20090501|2009-03-22 18:30,23,32.41,32.49,32.4,32.47,71
20090501|2009-03-22 19:00,23,32.47,32.73,32.42,32.73,309
20090501|2009-03-22 19:30,23,32.73,32.74,32.66,32.68,71
20090501|2009-03-22 20:00,23,32.66,32.68,32.58,32.58,83
20090501|2009-03-22 20:30,23,32.64,32.73,32.64,32.67,114
20090501|2009-03-22 21:00,23,32.7,32.7,32.65,32.65,15
20090501|2009-03-22 21:30,23,32.69,32.75,32.69,32.75,86
20090501|2009-03-22 22:00,23,32.77,32.78,32.73,32.78,98
20090501|2009-03-22 22:30,23,32.77,32.79,32.74,32.74,75
20090501|2009-03-22 23:00,23,32.74,32.79,32.74,32.79,12
20090501|2009-03-23 00:00,23,32.73,32.73,32.73,32.73,3
20090501|2009-03-23 00:30,23,32.79,33,32.79,33,433
20090501|2009-03-23 01:00,23,33.03,33.45,33.03,33.18,520
20090501|2009-03-23 01:30,23,33.19,33.2,33.06,33.18,114
20090501|2009-03-23 02:00,23,33.18,33.22,33.15,33.2,146
20090501|2009-03-23 02:30,23,33.2,33.29,33.16,33.2,65
20090501|2009-03-23 03:00,23,33.17,33.17,33.06,33.06,85
20090501|2009-03-23 03:30,23,33.06,33.07,32.98,33,124
20090501|2009-03-23 04:00,23,32.98,33.07,32.96,33.07,114
20090501|2009-03-23 04:30,23,33.07,33.29,33.07,33.29,112
20090501|2009-03-23 05:00,23,33.29,33.3,33.2,33.27,74
20090501|2009-03-23 05:30,23,33.29,33.35,33.14,33.21,94
20090501|2009-03-23 09:30,23,33.26,33.3,32.95,33.04,5529
20090501|2009-03-23 10:00,23,33.04,33.18,32.96,33.16,2528
20090501|2009-03-23 10:30,23,33.16,33.23,33.08,33.17,1610
20090501|2009-03-23 11:00,23,33.18,33.23,33,33.18,1997
20090501|2009-03-23 11:30,23,33.18,33.27,33.1,33.23,1752
20090501|2009-03-23 12:00,23,33.23,33.28,33.15,33.18,1295
20090501|2009-03-23 12:30,23,33.18,33.26,33.11,33.21,1262
20090501|2009-03-23 13:00,23,33.21,33.24,32.95,33.1,2059
20090501|2009-03-23 18:00,24,33.26,33.29,33.1,33.1,239
20090501|2009-03-23 18:30,24,33.12,33.21,33.08,33.08,17
20090501|2009-03-23 19:00,24,33.1,33.16,33.08,33.11,26
20090501|2009-03-23 19:30,24,33.11,33.11,33,33.02,90
20090501|2009-03-23 20:00,24,33.07,33.13,32.85,32.85,521
20090501|2009-03-23 20:30,24,32.85,32.88,32.76,32.86,100
20090501|2009-03-23 21:00,24,32.87,32.95,32.87,32.95,31
20090501|2009-03-23 21:30,24,32.95,33.14,32.94,32.94,35
20090501|2009-03-23 22:00,24,33.09,33.15,33,33.04,34
20090501|2009-03-23 22:30,24,33.14,33.17,33.13,33.13,8
20090501|2009-03-23 23:00,24,33.15,33.27,33.15,33.27,176
20090501|2009-03-23 23:30,24,33.26,33.33,33.22,33.33,64
20090501|2009-03-24 00:00,24,33.33,33.38,33.2,33.2,69
20090501|2009-03-24 00:30,24,33.25,33.25,33.07,33.07,41
20090501|2009-03-24 01:00,24,33.06,33.12,33.06,33.06,36
20090501|2009-03-24 01:30,24,33.06,33.06,32.9,32.9,66
20090501|2009-03-24 02:00,24,32.88,33,32.86,32.94,65
20090501|2009-03-24 02:30,24,32.9,32.92,32.86,32.86,30
20090501|2009-03-24 03:00,24,32.9,32.9,32.84,32.89,13
20090501|2009-03-24 03:30,24,32.89,32.9,32.82,32.9,104
20090501|2009-03-24 04:00,24,32.95,33.01,32.9,32.93,70
20090501|2009-03-24 04:30,24,32.93,33.01,32.93,33.01,148
20090501|2009-03-24 05:00,24,32.97,33.12,32.97,33.07,156
20090501|2009-03-24 05:30,24,33.07,33.17,33.06,33.07,155
20090501|2009-03-24 09:30,24,33.04,33.04,32.69,32.96,4623
20090501|2009-03-24 10:00,24,32.96,33.4,32.94,33.36,3872
20090501|2009-03-24 10:30,24,33.37,33.43,33.18,33.28,2506
20090501|2009-03-24 11:00,24,33.29,33.34,33.13,33.28,1885
20090501|2009-03-24 11:30,24,33.3,33.33,33.09,33.13,1247
20090501|2009-03-24 12:00,24,33.14,33.15,32.84,33,2330
20090501|2009-03-24 12:30,24,33.01,33.06,32.96,33.04,1046
20090501|2009-03-24 13:00,24,33.03,33.19,33.02,33.19,1071
20090501|2009-03-24 18:00,25,33.28,33.28,33.15,33.19,117
20090501|2009-03-24 18:30,25,33.17,33.17,33.1,33.1,17
20090501|2009-03-24 19:00,25,33.11,33.13,33.1,33.1,35
20090501|2009-03-24 19:30,25,33.1,33.21,33.07,33.19,25
20090501|2009-03-24 20:00,25,33.1,33.18,33,33.06,259
20090501|2009-03-24 20:30,25,33.1,33.13,32.87,32.9,306
20090501|2009-03-24 21:00,25,32.9,33.1,32.9,32.91,30
20090501|2009-03-24 21:30,25,32.91,32.91,32.78,32.84,89
20090501|2009-03-24 22:00,25,32.9,32.97,32.9,32.97,5
20090501|2009-03-24 22:30,25,33,33.03,33,33.03,30
20090501|2009-03-24 23:00,25,32.91,32.91,32.91,32.91,18
20090501|2009-03-24 23:30,25,32.89,32.9,32.89,32.89,3
20090501|2009-03-25 00:00,25,32.85,32.85,32.8,32.8,36
20090501|2009-03-25 00:30,25,32.81,32.85,32.8,32.8,42
20090501|2009-03-25 01:00,25,32.8,32.8,32.6,32.69,268
20090501|2009-03-25 01:30,25,32.73,32.73,32.6,32.65,161
20090501|2009-03-25 02:00,25,32.64,32.65,32.52,32.62,221
20090501|2009-03-25 02:30,25,32.66,32.66,32.59,32.59,51
20090501|2009-03-25 03:00,25,32.59,32.67,32.58,32.58,17
20090501|2009-03-25 03:30,25,32.66,32.87,32.66,32.75,198
20090501|2009-03-25 04:00,25,32.82,32.87,32.72,32.74,319
20090501|2009-03-25 04:30,25,32.74,32.82,32.74,32.74,117
20090501|2009-03-25 05:00,25,32.75,32.79,32.7,32.79,376
20090501|2009-03-25 05:30,25,32.8,32.83,32.72,32.72,394
20090501|2009-03-25 09:30,25,32.8,32.99,32.57,32.62,5164
20090501|2009-03-25 10:00,25,32.6,32.73,32.55,32.7,2222
20090501|2009-03-25 10:30,25,32.71,33.28,32.71,33.05,3690
20090501|2009-03-25 11:00,25,33.05,33.38,33.02,33.28,2927
20090501|2009-03-25 11:30,25,33.27,33.62,33.21,33.39,4289
20090501|2009-03-25 12:00,25,33.38,33.41,33.2,33.32,2404
20090501|2009-03-25 12:30,25,33.3,33.57,33.3,33.53,2422
20090501|2009-03-25 13:00,25,33.54,33.57,33.35,33.35,3102
20090501|2009-03-25 18:00,26,33.32,33.5,33.26,33.4,369
20090501|2009-03-25 18:30,26,33.37,33.37,33.22,33.22,35
20090501|2009-03-25 19:00,26,33.37,33.42,33.37,33.41,11
20090501|2009-03-25 19:30,26,33.43,33.55,33.21,33.22,96
20090501|2009-03-25 20:00,26,33.22,33.25,32.94,33,810
20090501|2009-03-25 20:30,26,33.03,33.18,33,33.18,45
20090501|2009-03-25 21:00,26,33.23,33.42,33.15,33.42,121
20090501|2009-03-25 21:30,26,33.4,33.41,33.16,33.16,113
20090501|2009-03-25 22:00,26,33.18,33.2,33.1,33.15,91
20090501|2009-03-25 22:30,26,33.15,33.19,33.15,33.19,34
20090501|2009-03-25 23:00,26,33.17,33.31,33.17,33.31,23
20090501|2009-03-25 23:30,26,33.25,33.31,33.24,33.25,23
20090501|2009-03-26 00:00,26,33.3,33.43,33.25,33.43,13
20090501|2009-03-26 00:30,26,33.38,33.44,33.25,33.25,104
20090501|2009-03-26 01:00,26,33.37,33.37,33.37,33.37,2
20090501|2009-03-26 01:30,26,33.28,33.39,33.28,33.39,46
20090501|2009-03-26 02:00,26,33.39,33.55,33.39,33.55,19
20090501|2009-03-26 02:30,26,33.56,33.6,33.56,33.59,30
20090501|2009-03-26 03:00,26,33.59,33.59,33.39,33.48,50
20090501|2009-03-26 03:30,26,33.5,33.57,33.48,33.57,73
20090501|2009-03-26 04:00,26,33.54,33.6,33.5,33.6,189
20090501|2009-03-26 04:30,26,33.6,33.68,33.6,33.6,197
20090501|2009-03-26 05:00,26,33.63,33.67,33.54,33.67,232
20090501|2009-03-26 05:30,26,33.68,33.71,33.67,33.67,108
20090501|2009-03-26 09:30,26,33.67,33.8,33.55,33.55,5505
20090501|2009-03-26 10:00,26,33.55,33.64,33.43,33.52,1899
20090501|2009-03-26 10:30,26,33.51,33.63,33.5,33.59,1244
20090501|2009-03-26 11:00,26,33.59,33.6,33.47,33.57,993
20090501|2009-03-26 11:30,26,33.55,33.66,33.32,33.34,1285
20090501|2009-03-26 12:00,26,33.34,33.6,33.34,33.58,2771
20090501|2009-03-26 12:30,26,33.59,33.6,33.4,33.53,1864
20090501|2009-03-26 13:00,26,33.54,33.6,33.45,33.6,1615
20090501|2009-03-26 18:00,27,33.5,33.5,33.33,33.33,87
20090501|2009-03-26 18:30,27,33.31,33.51,33.29,33.29,95
20090501|2009-03-26 19:00,27,33.3,33.42,33.3,33.42,2
20090501|2009-03-26 19:30,27,33.42,33.5,33.42,33.5,6
20090501|2009-03-26 20:00,27,33.45,33.55,33.45,33.54,39
20090501|2009-03-26 20:30,27,33.55,33.59,33.55,33.56,13
20090501|2009-03-26 21:00,27,33.55,33.62,33.51,33.62,19
20090501|2009-03-26 21:30,27,33.62,33.65,33.51,33.51,40
20090501|2009-03-26 22:00,27,33.52,33.55,33.34,33.34,182
20090501|2009-03-26 22:30,27,33.32,33.39,33.3,33.39,104
20090501|2009-03-26 23:00,27,33.32,33.43,33.3,33.43,5
20090501|2009-03-26 23:30,27,33.4,33.4,33.4,33.4,1
20090501|2009-03-27 00:00,27,33.32,33.32,33.3,33.3,10
20090501|2009-03-27 00:30,27,33.3,33.3,33,33.01,468
20090501|2009-03-27 01:00,27,33.05,33.1,33.01,33.1,34
20090501|2009-03-27 01:30,27,33.1,33.15,33,33,146
20090501|2009-03-27 02:00,27,33.07,33.25,33,33.17,46
20090501|2009-03-27 02:30,27,33.16,33.17,33.15,33.15,36
20090501|2009-03-27 03:00,27,33.2,33.3,33.15,33.25,105
20090501|2009-03-27 03:30,27,33.27,33.34,33.25,33.32,95
20090501|2009-03-27 04:00,27,33.32,33.36,33.29,33.32,21
20090501|2009-03-27 04:30,27,33.32,33.37,33.31,33.33,129
20090501|2009-03-27 05:00,27,33.33,33.35,33.2,33.28,276
20090501|2009-03-27 05:30,27,33.28,33.33,33.27,33.32,236
20090501|2009-03-27 09:30,27,33.02,33.11,32.54,32.61,6217
20090501|2009-03-27 10:00,27,32.61,32.64,32.43,32.52,3109
20090501|2009-03-27 10:30,27,32.52,32.57,32.38,32.55,1854
20090501|2009-03-27 11:00,27,32.55,32.61,32.51,32.6,1260
20090501|2009-03-27 11:30,27,32.6,32.97,32.6,32.87,2795
20090501|2009-03-27 12:00,27,32.86,32.87,32.59,32.64,2261
20090501|2009-03-27 12:30,27,32.65,32.66,32.49,32.57,1387
20090501|2009-03-27 13:00,27,32.57,32.64,32.41,32.45,1533
20090501|2009-03-29 18:00,30,32.47,32.68,32.45,32.5,42
20090501|2009-03-29 18:30,30,32.5,32.5,32.31,32.33,174
20090501|2009-03-29 19:00,30,32.31,32.36,32.27,32.36,88
20090501|2009-03-29 19:30,30,32.36,32.58,32.36,32.57,89
20090501|2009-03-29 20:00,30,32.57,32.82,32.57,32.8,866
20090501|2009-03-29 20:30,30,32.79,32.81,32.53,32.57,429
20090501|2009-03-29 21:00,30,32.54,32.55,32.46,32.55,118
20090501|2009-03-29 21:30,30,32.59,32.74,32.59,32.74,292
20090501|2009-03-29 22:00,30,32.76,32.76,32.68,32.75,35
20090501|2009-03-29 22:30,30,32.75,32.75,32.68,32.75,38
20090501|2009-03-29 23:00,30,32.68,32.75,32.64,32.75,5
20090501|2009-03-29 23:30,30,32.59,32.65,32.59,32.65,3
20090501|2009-03-30 00:00,30,32.75,32.75,32.75,32.75,2
20090501|2009-03-30 00:30,30,32.6,32.7,32.6,32.7,32
20090501|2009-03-30 01:00,30,32.6,32.6,32.57,32.57,3
20090501|2009-03-30 01:30,30,32.55,32.55,32.5,32.51,99
20090501|2009-03-30 02:00,30,32.51,32.54,32.45,32.48,78
20090501|2009-03-30 02:30,30,32.45,32.45,32.18,32.19,602
20090501|2009-03-30 03:00,30,32.19,32.21,32.12,32.13,134
20090501|2009-03-30 03:30,30,32.19,32.21,32.15,32.15,15
20090501|2009-03-30 04:00,30,32.15,32.27,32.12,32.27,79
20090501|2009-03-30 04:30,30,32.16,32.16,32.11,32.13,120
20090501|2009-03-30 05:00,30,32.11,32.22,32.1,32.2,84
20090501|2009-03-30 05:30,30,32.21,32.25,32.07,32.07,187
20090501|2009-03-30 09:30,30,31.91,32.2,31.76,32.15,5626
20090501|2009-03-30 10:00,30,32.15,32.35,32.12,32.23,2969
20090501|2009-03-30 10:30,30,32.24,32.25,32.03,32.04,1927
20090501|2009-03-30 11:00,30,32.06,32.06,31.95,31.96,2162
20090501|2009-03-30 11:30,30,31.96,32.02,31.96,31.96,970
20090501|2009-03-30 12:00,30,31.96,32.05,31.87,31.9,1700
20090501|2009-03-30 12:30,30,31.88,31.95,31.82,31.92,1602
20090501|2009-03-30 13:00,30,31.92,32.04,31.9,31.99,2143
20090501|2009-03-30 18:00,31,31.99,32.05,31.9,32.04,151
20090501|2009-03-30 18:30,31,32,32.04,32,32.04,19
20090501|2009-03-30 19:00,31,32.07,32.13,32.06,32.06,12
20090501|2009-03-30 19:30,31,32.04,32.06,32.03,32.06,73
20090501|2009-03-30 20:00,31,32.18,32.53,32.18,32.41,241
20090501|2009-03-30 20:30,31,32.45,32.5,32.37,32.5,82
20090501|2009-03-30 21:00,31,32.5,32.51,32.41,32.41,55
20090501|2009-03-30 21:30,31,32.45,32.55,32.45,32.51,175
20090501|2009-03-30 22:00,31,32.43,32.48,32.32,32.43,164
20090501|2009-03-30 22:30,31,32.47,32.48,32.4,32.44,19
20090501|2009-03-30 23:00,31,32.44,32.44,32.44,32.44,8
20090501|2009-03-30 23:30,31,32.44,32.44,32.42,32.42,5
20090501|2009-03-31 00:00,31,32.42,32.42,32.42,32.42,2
20090501|2009-03-31 00:30,31,32.42,32.54,32.42,32.54,159
20090501|2009-03-31 01:00,31,32.54,32.54,32.46,32.46,29
20090501|2009-03-31 01:30,31,32.5,32.54,32.37,32.54,103
20090501|2009-03-31 02:00,31,32.54,32.54,32.4,32.4,115
20090501|2009-03-31 02:30,31,32.4,32.42,32.37,32.37,90
20090501|2009-03-31 03:00,31,32.39,32.4,32.37,32.39,46
20090501|2009-03-31 03:30,31,32.39,32.44,32.39,32.41,75
20090501|2009-03-31 04:00,31,32.41,32.47,32.41,32.44,110
20090501|2009-03-31 04:30,31,32.47,32.55,32.44,32.44,154
20090501|2009-03-31 05:00,31,32.44,32.45,32.42,32.45,81
20090501|2009-03-31 05:30,31,32.5,32.57,32.46,32.57,107
20090501|2009-03-31 09:30,31,33.08,33.3,32.62,32.64,8077
20090501|2009-03-31 10:00,31,32.64,32.92,32.63,32.82,2717
20090501|2009-03-31 10:30,31,32.83,33.04,32.81,32.94,2251
20090501|2009-03-31 11:00,31,32.94,32.97,32.78,32.8,1161
20090501|2009-03-31 11:30,31,32.8,32.82,32.7,32.75,1451
20090501|2009-03-31 12:00,31,32.75,32.91,32.69,32.87,1815
20090501|2009-03-31 12:30,31,32.87,33.03,32.8,33.03,2381
20090501|2009-03-31 13:00,31,33.03,33.51,32.99,33.5,5532
20090501|2009-03-31 18:00,1,33.44,33.45,33.22,33.36,227
20090501|2009-03-31 18:30,1,33.32,33.32,33.28,33.29,15
20090501|2009-03-31 19:00,1,33.32,33.45,33.28,33.28,87
20090501|2009-03-31 19:30,1,33.35,33.35,33.27,33.27,51
20090501|2009-03-31 20:00,1,33.26,33.3,33.17,33.26,342
20090501|2009-03-31 20:30,1,33.3,33.37,33.21,33.25,128
20090501|2009-03-31 21:00,1,33.3,33.42,33.3,33.4,25
20090501|2009-03-31 21:30,1,33.4,33.45,33.4,33.45,18
20090501|2009-03-31 22:00,1,33.42,33.44,33.33,33.41,8
20090501|2009-03-31 22:30,1,33.4,33.4,33.36,33.38,16
20090501|2009-03-31 23:00,1,33.4,33.4,33.39,33.4,15
20090501|2009-03-31 23:30,1,33.4,33.4,33.4,33.4,1
20090501|2009-04-01 00:00,1,33.4,33.64,33.36,33.64,110
20090501|2009-04-01 00:30,1,33.64,33.64,33.56,33.6,11
20090501|2009-04-01 01:00,1,33.61,33.62,33.32,33.49,42
20090501|2009-04-01 01:30,1,33.45,33.45,33.28,33.28,90
20090501|2009-04-01 02:00,1,33.31,33.4,33.29,33.33,72
20090501|2009-04-01 02:30,1,33.31,33.41,33.31,33.35,143
20090501|2009-04-01 03:00,1,33.32,33.42,33.32,33.42,78
20090501|2009-04-01 03:30,1,33.36,33.4,33.36,33.4,31
20090501|2009-04-01 04:00,1,33.39,33.42,33.36,33.42,84
20090501|2009-04-01 04:30,1,33.42,33.45,33.42,33.45,59
20090501|2009-04-01 05:00,1,33.44,33.56,33.43,33.53,144
20090501|2009-04-01 05:30,1,33.52,33.52,33.4,33.47,464
20090501|2009-04-01 09:30,1,33.49,33.67,33.38,33.45,6156
20090501|2009-04-01 10:00,1,33.44,33.45,33.36,33.39,2517
20090501|2009-04-01 10:30,1,33.39,33.48,33.35,33.43,1379
20090501|2009-04-01 11:00,1,33.43,33.5,33.4,33.45,590
20090501|2009-04-01 11:30,1,33.46,33.55,33.43,33.5,1046
20090501|2009-04-01 12:00,1,33.5,33.5,33.43,33.47,771
20090501|2009-04-01 12:30,1,33.47,33.58,33.46,33.57,1664
20090501|2009-04-01 13:00,1,33.57,33.62,33.47,33.48,1419
20090501|2009-04-01 18:00,2,33.48,33.66,33.48,33.66,120
20090501|2009-04-01 18:30,2,33.65,33.67,33.65,33.67,20
20090501|2009-04-01 19:00,2,33.67,33.75,33.65,33.75,188
20090501|2009-04-01 19:30,2,33.77,33.95,33.66,33.84,262
20090501|2009-04-01 20:00,2,33.82,33.85,33.78,33.79,75
20090501|2009-04-01 20:30,2,33.79,33.91,33.75,33.87,143
20090501|2009-04-01 21:00,2,33.86,33.91,33.77,33.8,158
20090501|2009-04-01 21:30,2,33.8,33.9,33.8,33.85,110
20090501|2009-04-01 22:00,2,33.85,33.85,33.75,33.78,36
20090501|2009-04-01 22:30,2,33.78,33.8,33.74,33.8,57
20090501|2009-04-01 23:00,2,33.86,33.86,33.8,33.8,4
20090501|2009-04-01 23:30,2,33.85,33.85,33.78,33.78,2
20090501|2009-04-02 00:00,2,33.89,33.89,33.89,33.89,1
20090501|2009-04-02 00:30,2,33.81,33.81,33.8,33.8,33
20090501|2009-04-02 01:00,2,33.79,33.8,33.73,33.73,139
20090501|2009-04-02 01:30,2,33.73,33.88,33.73,33.88,95
20090501|2009-04-02 02:00,2,33.87,33.88,33.85,33.86,55
20090501|2009-04-02 02:30,2,33.86,34.09,33.83,34.09,731
20090501|2009-04-02 03:00,2,34.02,34.18,34.01,34.18,218
20090501|2009-04-02 03:30,2,34.13,34.18,34.12,34.12,12
20090501|2009-04-02 04:00,2,34.13,34.25,34.13,34.25,114
20090501|2009-04-02 04:30,2,34.24,34.38,34.24,34.38,310
20090501|2009-04-02 05:00,2,34.38,34.45,34.31,34.35,236
20090501|2009-04-02 05:30,2,34.35,34.35,34.19,34.31,283
20090501|2009-04-02 09:30,2,34.49,34.96,34.4,34.94,8415
20090501|2009-04-02 10:00,2,34.94,35,34.81,34.89,3328
20090501|2009-04-02 10:30,2,34.9,34.91,34.75,34.83,2432
20090501|2009-04-02 11:00,2,34.84,34.93,34.81,34.87,1507
20090501|2009-04-02 11:30,2,34.86,34.95,34.79,34.92,1819
20090501|2009-04-02 12:00,2,34.93,35.07,34.92,35.02,2591
20090501|2009-04-02 12:30,2,35.02,35.17,34.92,35.03,3921
20090501|2009-04-02 13:00,2,35.04,35.2,34.98,35.09,3336
20090501|2009-04-02 18:00,3,34.98,35.09,34.95,34.96,40
20090501|2009-04-02 18:30,3,34.96,35.03,34.95,35.02,6
20090501|2009-04-02 19:00,3,35.02,35.03,35,35,9
20090501|2009-04-02 19:30,3,35.05,35.14,34.86,34.86,106
20090501|2009-04-02 20:00,3,34.86,34.99,34.66,34.99,446
20090501|2009-04-02 20:30,3,34.86,34.99,34.86,34.86,174
20090501|2009-04-02 21:00,3,34.86,34.88,34.82,34.84,26
20090501|2009-04-02 21:30,3,34.84,34.84,34.7,34.8,98
20090501|2009-04-02 22:00,3,34.79,34.88,34.79,34.83,89
20090501|2009-04-02 22:30,3,34.82,34.96,34.82,34.96,22
20090501|2009-04-02 23:00,3,34.87,34.87,34.85,34.85,3
20090501|2009-04-02 23:30,3,34.85,34.98,34.85,34.98,3
20090501|2009-04-03 00:00,3,34.88,34.88,34.82,34.82,65
20090501|2009-04-03 00:30,3,34.78,34.78,34.66,34.7,125
20090501|2009-04-03 01:00,3,34.67,34.88,34.67,34.7,65
20090501|2009-04-03 01:30,3,34.69,34.73,34.65,34.67,54
20090501|2009-04-03 02:00,3,34.7,34.78,34.67,34.72,57
20090501|2009-04-03 02:30,3,34.73,34.87,34.73,34.75,72
20090501|2009-04-03 03:00,3,34.87,34.9,34.73,34.82,165
20090501|2009-04-03 03:30,3,34.81,35.17,34.81,35.11,166
20090501|2009-04-03 04:00,3,35.12,35.26,35.12,35.26,264
20090501|2009-04-03 04:30,3,35.21,35.24,35.2,35.22,48
20090501|2009-04-03 05:00,3,35.22,35.23,35.12,35.14,156
20090501|2009-04-03 05:30,3,35.14,35.16,35.13,35.15,205
20090501|2009-04-03 09:30,3,35.03,35.09,34.79,35.03,4975
20090501|2009-04-03 10:00,3,35.03,35.08,34.97,34.98,1585
20090501|2009-04-03 10:30,3,34.98,35.09,34.96,35.06,2390
20090501|2009-04-03 11:00,3,35.06,35.19,35.04,35.06,2413
20090501|2009-04-03 11:30,3,35.07,35.12,35,35.03,1062
20090501|2009-04-03 12:00,3,35.04,35.09,35.04,35.09,604
20090501|2009-04-03 12:30,3,35.09,35.37,35.09,35.34,2882
20090501|2009-04-03 13:00,3,35.34,35.38,35.27,35.31,1615
20090501|2009-04-05 18:00,6,35.36,35.39,34.88,35.11,286
20090501|2009-04-05 18:30,6,35.05,35.25,34.96,35.23,47
20090501|2009-04-05 19:00,6,35.23,35.35,35.23,35.35,18
20090501|2009-04-05 19:30,6,35.36,35.59,35.33,35.49,167
20090501|2009-04-05 20:00,6,35.5,35.5,35.45,35.49,10
20090501|2009-04-05 20:30,6,35.49,35.58,35.49,35.56,22
20090501|2009-04-05 21:00,6,35.61,35.61,35.44,35.44,100
20090501|2009-04-05 21:30,6,35.44,35.45,35.41,35.42,17
20090501|2009-04-05 22:00,6,35.45,35.55,35.44,35.55,81
20090501|2009-04-05 22:30,6,35.55,35.55,35.54,35.54,7
20090501|2009-04-05 23:00,6,35.54,35.54,35.54,35.54,1
20090501|2009-04-05 23:30,6,35.55,35.55,35.4,35.45,34
20090501|2009-04-06 00:00,6,35.45,35.45,35.39,35.39,15
20090501|2009-04-06 00:30,6,35.44,35.45,35.38,35.39,9
20090501|2009-04-06 01:00,6,35.43,35.55,35.43,35.55,118
20090501|2009-04-06 01:30,6,35.61,35.68,35.6,35.6,16
20090501|2009-04-06 02:00,6,35.6,35.64,35.35,35.36,56
20090501|2009-04-06 02:30,6,35.36,35.39,35.3,35.31,121
20090501|2009-04-06 03:00,6,35.37,35.4,35.35,35.4,56
20090501|2009-04-06 03:30,6,35.4,35.59,35.4,35.56,132
20090501|2009-04-06 04:00,6,35.63,35.63,35.56,35.61,18
20090501|2009-04-06 04:30,6,35.55,35.59,35.54,35.54,65
20090501|2009-04-06 05:00,6,35.51,35.51,35.35,35.36,79
20090501|2009-04-06 05:30,6,35.36,35.42,35.36,35.42,193
20090501|2009-04-06 09:30,6,35.09,35.12,34.79,34.95,5271
20090501|2009-04-06 10:00,6,34.94,35.08,34.88,34.98,2056
20090501|2009-04-06 10:30,6,34.99,35.01,34.83,34.87,1388
20090501|2009-04-06 11:00,6,34.87,34.94,34.86,34.93,1407
20090501|2009-04-06 11:30,6,34.94,34.94,34.82,34.87,686
20090501|2009-04-06 12:00,6,34.87,34.94,34.79,34.8,875
20090501|2009-04-06 12:30,6,34.8,34.9,34.77,34.87,1136
20090501|2009-04-06 13:00,6,34.85,35.07,34.77,34.96,1557
20090501|2009-04-06 18:00,7,35.05,35.2,35.04,35.1,50
20090501|2009-04-06 18:30,7,35.06,35.15,35.03,35.07,31
20090501|2009-04-06 19:00,7,35.03,35.08,35.02,35.02,4
20090501|2009-04-06 19:30,7,35.07,35.07,34.92,34.92,23
20090501|2009-04-06 20:00,7,34.9,34.94,34.81,34.85,107
20090501|2009-04-06 20:30,7,34.9,34.91,34.82,34.82,14
20090501|2009-04-06 21:00,7,34.88,34.9,34.88,34.9,3
20090501|2009-04-06 21:30,7,34.86,34.9,34.86,34.9,3
20090501|2009-04-06 22:00,7,34.93,35.17,34.9,35.12,91
20090501|2009-04-06 22:30,7,35.12,35.17,35.12,35.15,36
20090501|2009-04-06 23:00,7,35.17,35.17,35.14,35.14,16
20090501|2009-04-06 23:30,7,35.17,35.17,35.16,35.16,91
20090501|2009-04-07 00:00,7,35.17,35.17,35.16,35.16,34
20090501|2009-04-07 00:30,7,35.16,35.36,35.15,35.36,234
20090501|2009-04-07 01:00,7,35.36,35.36,35.3,35.3,46
20090501|2009-04-07 01:30,7,35.31,35.39,35.3,35.39,39
20090501|2009-04-07 02:00,7,35.39,35.39,35.25,35.3,141
20090501|2009-04-07 02:30,7,35.3,35.36,35.27,35.32,52
20090501|2009-04-07 03:00,7,35.32,35.32,35.3,35.3,9
20090501|2009-04-07 03:30,7,35.33,35.33,35.15,35.21,124
20090501|2009-04-07 04:00,7,35.32,35.32,35.17,35.17,10
20090501|2009-04-07 04:30,7,35.16,35.18,35.11,35.18,36
20090501|2009-04-07 05:00,7,35.18,35.19,35.1,35.15,166
20090501|2009-04-07 05:30,7,35.15,35.19,35.05,35.05,165
20090501|2009-04-07 09:30,7,34.69,35.04,34.69,35.02,3599
20090501|2009-04-07 10:00,7,35.01,35.22,35.01,35.1,2772
20090501|2009-04-07 10:30,7,35.1,35.12,35.01,35.01,1367
20090501|2009-04-07 11:00,7,35.01,35.14,35.01,35.05,988
20090501|2009-04-07 11:30,7,35.08,35.14,34.97,35,961
20090501|2009-04-07 12:00,7,35,35,34.7,34.93,2993
20090501|2009-04-07 12:30,7,34.91,34.93,34.72,34.76,1607
20090501|2009-04-07 13:00,7,34.75,34.81,34.72,34.8,1016
20090501|2009-04-07 18:00,8,34.67,34.75,34.51,34.62,189
20090501|2009-04-07 18:30,8,34.65,34.75,34.65,34.72,4
20090501|2009-04-07 19:00,8,34.72,34.83,34.7,34.76,41
20090501|2009-04-07 19:30,8,34.78,34.84,34.75,34.84,32
20090501|2009-04-07 20:00,8,34.82,34.91,34.82,34.91,63
20090501|2009-04-07 20:30,8,34.91,34.99,34.83,34.95,91
20090501|2009-04-07 21:00,8,34.92,34.92,34.75,34.88,66
20090501|2009-04-07 21:30,8,34.86,34.86,34.61,34.64,159
20090501|2009-04-07 22:00,8,34.7,34.75,34.68,34.7,51
20090501|2009-04-07 22:30,8,34.7,34.7,34.62,34.62,10
20090501|2009-04-07 23:00,8,34.63,34.68,34.63,34.66,5
20090501|2009-04-07 23:30,8,34.65,34.72,34.64,34.72,3
20090501|2009-04-08 00:00,8,34.69,34.7,34.69,34.7,2
20090501|2009-04-08 00:30,8,34.7,34.7,34.56,34.64,159
20090501|2009-04-08 01:00,8,34.64,34.65,34.6,34.6,144
20090501|2009-04-08 01:30,8,34.58,34.6,34.51,34.51,212
20090501|2009-04-08 02:00,8,34.52,34.55,34.43,34.45,542
20090501|2009-04-08 02:30,8,34.45,34.54,34.45,34.52,92
20090501|2009-04-08 03:00,8,34.52,34.55,34.52,34.55,69
20090501|2009-04-08 03:30,8,34.58,34.65,34.58,34.65,13
20090501|2009-04-08 04:00,8,34.63,34.63,34.62,34.62,3
20090501|2009-04-08 04:30,8,34.63,34.71,34.6,34.6,75
20090501|2009-04-08 05:00,8,34.6,34.72,34.57,34.66,121
20090501|2009-04-08 05:30,8,34.68,34.74,34.66,34.7,250
20090501|2009-04-08 09:30,8,34.83,35.33,34.8,35.21,6079
20090501|2009-04-08 10:00,8,35.23,35.38,35.15,35.18,2463
20090501|2009-04-08 10:30,8,35.18,35.27,35.07,35.11,1847
20090501|2009-04-08 11:00,8,35.13,35.24,35.11,35.15,1093
20090501|2009-04-08 11:30,8,35.17,35.24,35.15,35.18,731
20090501|2009-04-08 12:00,8,35.18,35.19,35.06,35.1,1118
20090501|2009-04-08 12:30,8,35.11,35.19,35.08,35.08,1421
20090501|2009-04-08 13:00,8,35.09,35.16,35.04,35.05,2075
20090501|2009-04-08 18:00,9,35,35.08,34.99,35.08,61
20090501|2009-04-08 18:30,9,35.07,35.13,35.07,35.13,54
20090501|2009-04-08 19:00,9,35.16,35.16,35.08,35.08,33
20090501|2009-04-08 19:30,9,35.11,35.14,35.08,35.14,26
20090501|2009-04-08 20:00,9,35.16,35.22,35.16,35.22,78
20090501|2009-04-08 20:30,9,35.2,35.21,35,35.05,242
20090501|2009-04-08 21:00,9,35.09,35.21,35.08,35.18,27
20090501|2009-04-08 21:30,9,35.18,35.18,35.06,35.1,77
20090501|2009-04-08 22:00,9,35.1,35.12,34.96,34.99,237
20090501|2009-04-08 22:30,9,34.99,35.06,34.93,35.05,189
20090501|2009-04-08 23:00,9,35.13,35.15,35.1,35.1,57
20090501|2009-04-08 23:30,9,35.1,35.1,35.1,35.1,40
20090501|2009-04-09 00:00,9,35.1,35.21,35.09,35.1,294
20090501|2009-04-09 00:30,9,35.07,35.1,35.07,35.07,37
20090501|2009-04-09 01:00,9,35.12,35.18,35,35,82
20090501|2009-04-09 01:30,9,35.09,35.23,35.09,35.22,79
20090501|2009-04-09 02:00,9,35.22,35.3,35.22,35.29,150
20090501|2009-04-09 02:30,9,35.29,35.37,35.24,35.24,171
20090501|2009-04-09 03:00,9,35.23,35.33,35.23,35.32,110
20090501|2009-04-09 03:30,9,35.26,35.32,35.26,35.28,26
20090501|2009-04-09 04:00,9,35.32,35.47,35.32,35.41,427
20090501|2009-04-09 04:30,9,35.46,35.47,35.43,35.44,100
20090501|2009-04-09 05:00,9,35.43,35.44,35.41,35.43,87
20090501|2009-04-09 05:30,9,35.43,35.5,35.33,35.5,219
20090501|2009-04-09 09:30,9,35.69,35.96,35.6,35.69,6283
20090501|2009-04-09 10:00,9,35.68,35.81,35.48,35.69,3176
20090501|2009-04-09 10:30,9,35.68,35.82,35.6,35.8,1518
20090501|2009-04-09 11:00,9,35.79,35.86,35.64,35.69,1621
20090501|2009-04-09 11:30,9,35.68,35.76,35.61,35.72,653
20090501|2009-04-09 12:00,9,35.71,35.73,35.45,35.47,1322
20090501|2009-04-09 12:30,9,35.46,35.6,35.43,35.55,1334
20090501|2009-04-09 13:00,9,35.55,35.55,35.34,35.41,2209
20090501|2009-04-12 18:00,13,35.45,35.45,35.12,35.19,286
20090501|2009-04-12 18:30,13,35.17,35.27,35.13,35.16,137
20090501|2009-04-12 19:00,13,35.16,35.17,35.14,35.14,62
20090501|2009-04-12 19:30,13,35.16,35.2,35.14,35.16,50
20090501|2009-04-12 20:00,13,35.18,35.53,35.18,35.5,291
20090501|2009-04-12 20:30,13,35.49,35.63,35.48,35.58,93
20090501|2009-04-12 21:00,13,35.66,35.81,35.61,35.78,90
20090501|2009-04-12 21:30,13,35.78,36,35.71,35.75,689
20090501|2009-04-12 22:00,13,35.87,35.87,35.8,35.86,33
20090501|2009-04-12 22:30,13,35.91,35.93,35.91,35.91,26
20090501|2009-04-12 23:00,13,35.91,35.95,35.9,35.95,29
20090501|2009-04-12 23:30,13,35.98,35.98,35.96,35.96,15
20090501|2009-04-13 00:00,13,35.97,36,35.96,36,34
20090501|2009-04-13 00:30,13,36,36.19,35.75,35.75,135
20090501|2009-04-13 01:00,13,35.72,35.85,35.68,35.68,49
20090501|2009-04-13 01:30,13,35.7,35.72,35.68,35.72,76
20090501|2009-04-13 02:00,13,35.75,35.77,35.65,35.75,75
20090501|2009-04-13 02:30,13,35.72,35.75,35.72,35.75,6
20090501|2009-04-13 03:00,13,35.75,35.75,35.71,35.71,6
20090501|2009-04-13 03:30,13,35.73,35.8,35.73,35.75,66
20090501|2009-04-13 04:00,13,35.77,35.8,35.75,35.77,95
20090501|2009-04-13 04:30,13,35.76,35.8,35.63,35.72,90
20090501|2009-04-13 05:00,13,35.72,35.74,35.53,35.53,201
20090501|2009-04-13 05:30,13,35.51,35.71,35.5,35.61,337
20090501|2009-04-13 09:30,13,35.36,35.93,35.36,35.8,5984
20090501|2009-04-13 10:00,13,35.79,35.82,35.69,35.78,1205
20090501|2009-04-13 10:30,13,35.78,35.9,35.7,35.87,1339
20090501|2009-04-13 11:00,13,35.87,35.95,35.8,35.89,806
20090501|2009-04-13 11:30,13,35.89,35.95,35.77,35.89,1341
20090501|2009-04-13 12:00,13,35.88,35.95,35.81,35.88,960
20090501|2009-04-13 12:30,13,35.89,35.94,35.78,35.9,1558
20090501|2009-04-13 13:00,13,35.9,36.12,35.9,36.07,2220
20090501|2009-04-13 18:00,14,36.06,36.11,35.96,36.09,137
20090501|2009-04-13 18:30,14,35.96,35.99,35.92,35.95,9
20090501|2009-04-13 19:00,14,35.99,36.04,35.96,36.03,9
20090501|2009-04-13 19:30,14,36,36.03,35.98,35.98,13
20090501|2009-04-13 20:00,14,36.02,36.02,35.87,36,88
20090501|2009-04-13 20:30,14,36,36.03,35.94,35.94,19
20090501|2009-04-13 21:00,14,35.94,36.04,35.9,36.04,16
20090501|2009-04-13 21:30,14,35.95,36.05,35.94,35.94,29
20090501|2009-04-13 22:00,14,35.9,35.9,35.83,35.84,98
20090501|2009-04-13 22:30,14,35.85,36,35.8,35.83,45
20090501|2009-04-13 23:00,14,35.83,35.83,35.83,35.83,8
20090501|2009-04-13 23:30,14,35.82,35.85,35.82,35.85,4
20090501|2009-04-14 00:00,14,35.9,35.9,35.9,35.9,2
20090501|2009-04-14 00:30,14,35.91,36,35.91,35.94,9
20090501|2009-04-14 01:00,14,35.92,36.03,35.92,36.03,4
20090501|2009-04-14 01:30,14,35.98,35.98,35.96,35.96,21
20090501|2009-04-14 02:00,14,35.94,36.25,35.94,36.17,125
20090501|2009-04-14 02:30,14,36.19,36.32,36.19,36.3,240
20090501|2009-04-14 03:00,14,36.33,36.47,36.33,36.47,352
20090501|2009-04-14 03:30,14,36.47,36.56,36.46,36.56,309
20090501|2009-04-14 04:00,14,36.55,36.6,36.51,36.6,120
20090501|2009-04-14 04:30,14,36.56,36.73,36.56,36.7,289
20090501|2009-04-14 05:00,14,36.72,36.8,36.71,36.8,245
20090501|2009-04-14 05:30,14,36.79,36.8,36.7,36.7,216
20090501|2009-04-14 09:30,14,36.69,37.19,36.5,37.1,7373
20090501|2009-04-14 10:00,14,37.1,37.17,36.92,36.95,3508
20090501|2009-04-14 10:30,14,36.96,37.03,36.92,37.02,2059
20090501|2009-04-14 11:00,14,37,37.09,36.86,37.02,1723
20090501|2009-04-14 11:30,14,37.02,37.07,36.87,36.93,1718
20090501|2009-04-14 12:00,14,36.93,36.94,36.84,36.85,1270
20090501|2009-04-14 12:30,14,36.86,36.89,36.65,36.79,2398
20090501|2009-04-14 13:00,14,36.79,37,36.73,36.97,2178
20090501|2009-04-14 18:00,15,37.01,37.03,36.88,36.98,113
20090501|2009-04-14 18:30,15,36.92,36.95,36.88,36.95,59
20090501|2009-04-14 19:00,15,36.95,36.95,36.91,36.91,2
20090501|2009-04-14 19:30,15,36.93,36.93,36.89,36.92,25
20090501|2009-04-14 20:00,15,36.92,37.1,36.85,37.09,257
20090501|2009-04-14 20:30,15,37.03,37.03,36.95,36.99,49
20090501|2009-04-14 21:00,15,37.04,37.04,37,37.04,16
20090501|2009-04-14 21:30,15,37.06,37.09,37.01,37.09,13
20090501|2009-04-14 22:00,15,37.08,37.14,37,37.02,192
20090501|2009-04-14 22:30,15,36.99,37.04,36.97,37.04,13
20090501|2009-04-14 23:00,15,37.05,37.05,36.99,36.99,39
20090501|2009-04-14 23:30,15,36.99,36.99,36.99,36.99,1
20090501|2009-04-15 00:30,15,36.99,36.99,36.89,36.91,97
20090501|2009-04-15 01:00,15,37.05,37.06,36.91,36.92,9
20090501|2009-04-15 01:30,15,36.93,37.15,36.93,37.15,81
20090501|2009-04-15 02:00,15,37.1,37.18,37.1,37.16,72
20090501|2009-04-15 02:30,15,37.15,37.16,37.05,37.09,148
20090501|2009-04-15 03:00,15,37.1,37.13,37,37,42
20090501|2009-04-15 03:30,15,37.07,37.07,37,37.04,24
20090501|2009-04-15 04:00,15,37,37.09,37,37.06,167
20090501|2009-04-15 04:30,15,37.05,37.05,36.87,36.87,220
20090501|2009-04-15 05:00,15,36.9,36.9,36.87,36.9,67
20090501|2009-04-15 05:30,15,36.95,36.95,36.85,36.91,73
20090501|2009-04-15 09:30,15,37,37,36.52,36.57,4850
20090501|2009-04-15 10:00,15,36.56,36.73,36.56,36.63,3072
20090501|2009-04-15 10:30,15,36.63,37.08,36.62,37.06,3820
20090501|2009-04-15 11:00,15,37.05,37.27,37,37.14,4063
20090501|2009-04-15 11:30,15,37.15,37.18,36.94,36.96,2236
20090501|2009-04-15 12:00,15,36.99,37.02,36.91,36.93,935
20090501|2009-04-15 12:30,15,36.92,37.07,36.9,37.03,2143
20090501|2009-04-15 13:00,15,37.02,37.05,36.9,36.92,2758
20090501|2009-04-15 18:00,16,36.85,37.08,36.85,37.08,86
20090501|2009-04-15 18:30,16,37.09,37.1,37.04,37.1,56
20090501|2009-04-15 19:00,16,37.07,37.15,37.07,37.13,29
20090501|2009-04-15 19:30,16,37.15,37.17,37.06,37.06,89
20090501|2009-04-15 20:00,16,37.1,37.2,37.1,37.15,228
20090501|2009-04-15 20:30,16,37.15,37.2,37.14,37.17,87
20090501|2009-04-15 21:00,16,37.18,37.2,37.12,37.12,44
20090501|2009-04-15 21:30,16,37.15,37.19,37,37.02,45
20090501|2009-04-15 22:00,16,37,37.1,36.91,37.03,139
20090501|2009-04-15 22:30,16,37.04,37.1,37.02,37.02,53
20090501|2009-04-15 23:30,16,37.03,37.03,36.93,36.93,19
20090501|2009-04-16 00:00,16,36.9,36.9,36.87,36.87,11
20090501|2009-04-16 00:30,16,37,37.18,36.95,37.18,45
20090501|2009-04-16 01:00,16,37.02,37.12,37.02,37.12,10
20090501|2009-04-16 01:30,16,37.1,37.17,37.1,37.17,18
20090501|2009-04-16 02:00,16,37.14,37.14,36.91,36.91,165
20090501|2009-04-16 02:30,16,36.91,36.92,36.81,36.85,30
20090501|2009-04-16 03:00,16,36.9,36.93,36.77,36.92,150
20090501|2009-04-16 03:30,16,36.99,37.04,36.95,36.95,146
20090501|2009-04-16 04:00,16,37,37.04,36.85,36.85,96
20090501|2009-04-16 04:30,16,36.86,36.9,36.8,36.87,92
20090501|2009-04-16 05:00,16,36.81,36.95,36.75,36.95,64
20090501|2009-04-16 05:30,16,36.92,36.95,36.72,36.72,104
20090501|2009-04-16 09:30,16,37,37.37,36.78,36.82,5940
20090501|2009-04-16 10:00,16,36.82,37.05,36.72,36.87,3364
20090501|2009-04-16 10:30,16,36.87,37.01,36.84,36.92,1739
20090501|2009-04-16 11:00,16,36.91,36.94,36.82,36.86,1112
20090501|2009-04-16 11:30,16,36.86,36.94,36.85,36.89,783
20090501|2009-04-16 12:00,16,36.89,36.9,36.72,36.78,1097
20090501|2009-04-16 12:30,16,36.78,36.82,36.65,36.79,1700
20090501|2009-04-16 13:00,16,36.78,36.83,36.67,36.7,3179
20090501|2009-04-16 18:00,17,36.8,37.03,36.75,36.95,324
20090501|2009-04-16 18:30,17,36.98,37.02,36.95,36.97,94
20090501|2009-04-16 19:00,17,36.93,37.01,36.93,36.99,47
20090501|2009-04-16 19:30,17,37,37,36.95,36.95,24
20090501|2009-04-16 20:00,17,36.95,37.03,36.75,36.76,1046
20090501|2009-04-16 20:30,17,36.75,36.88,36.75,36.85,119
20090501|2009-04-16 21:00,17,36.9,36.97,36.78,36.78,8
20090501|2009-04-16 21:30,17,36.95,36.95,36.68,36.7,43
20090501|2009-04-16 22:00,17,36.68,36.71,36.66,36.66,127
20090501|2009-04-16 22:30,17,36.69,36.98,36.69,36.9,119
20090501|2009-04-16 23:00,17,36.98,37.11,36.89,37.07,204
20090501|2009-04-16 23:30,17,37.05,37.05,36.93,36.97,20
20090501|2009-04-17 00:00,17,36.96,36.96,36.95,36.95,4
20090501|2009-04-17 00:30,17,36.95,37.08,36.94,37.08,51
20090501|2009-04-17 01:00,17,37.03,37.09,37.02,37.07,7
20090501|2009-04-17 01:30,17,37.05,37.08,37.05,37.05,22
20090501|2009-04-17 02:00,17,37.12,37.19,37.11,37.15,139
20090501|2009-04-17 02:30,17,37.15,37.16,37.1,37.15,68
20090501|2009-04-17 03:00,17,37.15,37.15,37.1,37.1,78
20090501|2009-04-17 03:30,17,37.11,37.13,37.07,37.11,64
20090501|2009-04-17 04:00,17,37.11,37.11,36.91,36.91,157
20090501|2009-04-17 04:30,17,36.95,37.04,36.95,37.04,41
20090501|2009-04-17 05:00,17,37.02,37.08,37.01,37.08,90
20090501|2009-04-17 05:30,17,37.05,37.13,37.05,37.07,192
20090501|2009-04-17 09:30,17,37.25,37.29,36.99,37.08,6332
20090501|2009-04-17 10:00,17,37.07,37.27,37.06,37.18,2055
20090501|2009-04-17 10:30,17,37.19,37.24,36.97,36.97,2119
20090501|2009-04-17 11:00,17,36.97,37.05,36.97,37.05,1154
20090501|2009-04-17 11:30,17,37.05,37.2,36.96,37.2,1880
20090501|2009-04-17 12:00,17,37.18,37.3,37.13,37.27,1561
20090501|2009-04-17 12:30,17,37.25,37.28,36.95,37.01,2746
20090501|2009-04-17 13:00,17,37.01,37.04,36.75,36.76,2514
20090501|2009-04-19 18:00,20,36.68,36.97,36.65,36.9,254
20090501|2009-04-19 18:30,20,36.97,37.04,36.9,37,90
20090501|2009-04-19 19:00,20,37,37,36.9,36.9,59
20090501|2009-04-19 19:30,20,36.92,36.92,36.88,36.88,29
20090501|2009-04-19 20:00,20,36.9,36.92,36.82,36.84,30
20090501|2009-04-19 20:30,20,36.82,36.92,36.68,36.68,112
20090501|2009-04-19 21:00,20,36.67,36.67,36.4,36.4,200
20090501|2009-04-19 21:30,20,36.51,36.61,36.5,36.61,28
20090501|2009-04-19 22:00,20,36.66,36.76,36.66,36.76,19
20090501|2009-04-19 22:30,20,36.81,36.88,36.75,36.84,75
20090501|2009-04-19 23:00,20,36.84,36.84,36.84,36.84,13
20090501|2009-04-19 23:30,20,36.84,36.84,36.84,36.84,7
20090501|2009-04-20 00:00,20,36.84,36.88,36.82,36.82,15
20090501|2009-04-20 00:30,20,36.81,36.88,36.8,36.88,16
20090501|2009-04-20 01:00,20,36.85,36.85,36.48,36.49,201
20090501|2009-04-20 01:30,20,36.53,36.53,36.5,36.5,28
20090501|2009-04-20 02:00,20,36.5,36.5,36.5,36.5,2
20090501|2009-04-20 02:30,20,36.5,36.62,36.5,36.62,29
20090501|2009-04-20 03:00,20,36.65,36.82,36.65,36.76,100
20090501|2009-04-20 03:30,20,36.78,36.78,36.71,36.71,29
20090501|2009-04-20 04:00,20,36.68,36.68,36.51,36.53,84
20090501|2009-04-20 04:30,20,36.51,36.53,36.25,36.31,303
20090501|2009-04-20 05:00,20,36.42,36.57,36.23,36.33,222
20090501|2009-04-20 05:30,20,36.27,36.38,36.21,36.26,117
20090501|2009-04-20 09:30,20,35.98,36.08,35.65,35.8,6375
20090501|2009-04-20 10:00,20,35.79,36.05,35.79,35.97,1847
20090501|2009-04-20 10:30,20,35.96,35.96,35.8,35.8,1101
20090501|2009-04-20 11:00,20,35.8,35.91,35.78,35.91,811
20090501|2009-04-20 11:30,20,35.91,35.95,35.86,35.88,760
20090501|2009-04-20 12:00,20,35.88,35.9,35.71,35.72,1371
20090501|2009-04-20 12:30,20,35.71,35.76,35.58,35.59,1740
20090501|2009-04-20 13:00,20,35.59,35.66,35.44,35.5,1583
20090501|2009-04-20 18:00,21,35.6,35.7,35.3,35.61,66
20090501|2009-04-20 18:30,21,35.59,35.77,35.59,35.77,13
20090501|2009-04-20 19:00,21,35.59,35.59,35.59,35.59,32
20090501|2009-04-20 19:30,21,35.56,35.64,35.55,35.55,3
20090501|2009-04-20 20:00,21,35.5,35.5,35.29,35.31,100
20090501|2009-04-20 20:30,21,35.3,35.52,35.29,35.4,142
20090501|2009-04-20 21:00,21,35.4,35.4,35.29,35.29,70
20090501|2009-04-20 21:30,21,35.3,35.37,35.24,35.37,48
20090501|2009-04-20 22:00,21,35.37,35.48,35.37,35.42,40
20090501|2009-04-20 23:00,21,35.4,35.4,35.4,35.4,1
20090501|2009-04-20 23:30,21,35.3,35.43,35.3,35.35,3
20090501|2009-04-21 00:00,21,35.35,35.43,35.35,35.43,6
20090501|2009-04-21 00:30,21,35.36,35.5,35.35,35.46,23
20090501|2009-04-21 01:00,21,35.44,35.48,35.35,35.35,28
20090501|2009-04-21 01:30,21,35.31,35.31,35.24,35.24,30
20090501|2009-04-21 02:00,21,35.25,35.26,35.23,35.26,21
20090501|2009-04-21 02:30,21,35.26,35.41,35.25,35.41,96
20090501|2009-04-21 03:00,21,35.41,35.45,35.4,35.43,46
20090501|2009-04-21 03:30,21,35.44,35.49,35.43,35.49,32
20090501|2009-04-21 04:00,21,35.49,35.59,35.43,35.5,65
20090501|2009-04-21 04:30,21,35.45,35.46,35.45,35.45,19
20090501|2009-04-21 05:00,21,35.45,35.52,35.44,35.52,25
20090501|2009-04-21 05:30,21,35.52,35.59,35.5,35.5,136
20090501|2009-04-21 09:30,21,35.5,35.78,35.39,35.7,3287
20090501|2009-04-21 10:00,21,35.7,35.88,35.59,35.77,2189
20090501|2009-04-21 10:30,21,35.77,35.9,35.73,35.86,852
20090501|2009-04-21 11:00,21,35.87,35.97,35.84,35.95,1166
20090501|2009-04-21 11:30,21,35.95,36.02,35.93,35.96,881
20090501|2009-04-21 12:00,21,35.96,36.08,35.92,36,1031
20090501|2009-04-21 12:30,21,36,36.25,35.96,36.16,1341
20090501|2009-04-21 13:00,21,36.16,36.23,36.02,36.19,1382
20090501|2009-04-21 18:00,22,36.2,36.34,36.04,36.3,63
20090501|2009-04-21 18:30,22,36.26,36.27,36.26,36.27,50
20090501|2009-04-21 19:00,22,36.27,36.4,36.27,36.4,14
20090501|2009-04-21 19:30,22,36.29,36.39,36.19,36.26,89
20090501|2009-04-21 20:00,22,36.36,36.38,36.16,36.26,63
20090501|2009-04-21 20:30,22,36.26,36.29,36.25,36.26,50
20090501|2009-04-21 21:00,22,36.24,36.24,36.24,36.24,1
20090501|2009-04-21 21:30,22,36.28,36.31,36.28,36.28,28
20090501|2009-04-21 22:00,22,36.24,36.24,36.24,36.24,7
20090501|2009-04-21 22:30,22,36.24,36.24,36.24,36.24,14
20090501|2009-04-21 23:00,22,36.24,36.24,36.23,36.24,6
20090501|2009-04-21 23:30,22,36.24,36.24,36.24,36.24,2
20090501|2009-04-22 00:00,22,36.24,36.24,36.24,36.24,1
20090501|2009-04-22 00:30,22,36.24,36.24,36.12,36.12,34
20090501|2009-04-22 01:00,22,36.09,36.09,35.97,35.97,49
20090501|2009-04-22 01:30,22,35.96,35.99,35.95,35.95,57
20090501|2009-04-22 02:00,22,35.94,35.96,35.94,35.96,13
20090501|2009-04-22 02:30,22,35.96,36.05,35.96,36.04,39
20090501|2009-04-22 03:00,22,36.04,36.05,36,36.03,37
20090501|2009-04-22 03:30,22,36.05,36.2,36.03,36.13,130
20090501|2009-04-22 04:00,22,36.13,36.24,36.13,36.24,98
20090501|2009-04-22 04:30,22,36.18,36.25,36.18,36.22,43
20090501|2009-04-22 05:00,22,36.21,36.28,36.19,36.28,92
20090501|2009-04-22 05:30,22,36.28,36.34,36.28,36.34,75
20090501|2009-04-22 09:30,22,36.36,36.49,36.15,36.17,2022
20090501|2009-04-22 10:00,22,36.18,36.36,36.16,36.26,946
20090501|2009-04-22 10:30,22,36.26,36.36,36.18,36.29,621
20090501|2009-04-22 11:00,22,36.31,36.33,36.22,36.27,762
20090501|2009-04-22 11:30,22,36.28,36.29,36.1,36.14,1184
20090501|2009-04-22 12:00,22,36.15,36.23,36.15,36.18,278
20090501|2009-04-22 12:30,22,36.18,36.24,36.13,36.13,348
20090501|2009-04-22 13:00,22,36.15,36.18,36,36.08,785
20090501|2009-04-22 18:00,23,36.08,36.14,35.89,35.89,29
20090501|2009-04-22 18:30,23,35.9,35.95,35.9,35.95,5
20090501|2009-04-22 19:30,23,35.91,35.91,35.9,35.9,7
20090501|2009-04-22 20:00,23,35.92,35.92,35.84,35.85,71
20090501|2009-04-22 20:30,23,35.84,35.84,35.8,35.8,62
20090501|2009-04-22 21:00,23,35.85,35.9,35.85,35.9,15
20090501|2009-04-22 21:30,23,35.88,35.88,35.85,35.85,4
20090501|2009-04-22 22:00,23,35.87,35.87,35.81,35.81,12
20090501|2009-04-22 22:30,23,35.8,35.8,35.74,35.74,169
20090501|2009-04-22 23:00,23,35.71,35.71,35.6,35.66,61
20090501|2009-04-22 23:30,23,35.82,35.82,35.66,35.66,9
20090501|2009-04-23 00:00,23,35.65,35.66,35.55,35.66,34
20090501|2009-04-23 00:30,23,35.74,35.9,35.74,35.9,24
20090501|2009-04-23 01:00,23,35.91,36,35.91,36,7
20090501|2009-04-23 01:30,23,36.06,36.12,36.06,36.12,16
20090501|2009-04-23 02:00,23,36.15,36.2,36.1,36.2,13
20090501|2009-04-23 02:30,23,36.2,36.2,36.07,36.07,20
20090501|2009-04-23 03:00,23,36.07,36.16,36.07,36.16,51
20090501|2009-04-23 03:30,23,36.16,36.23,36.16,36.23,65
20090501|2009-04-23 04:00,23,36.24,36.5,36.2,36.5,250
20090501|2009-04-23 04:30,23,36.47,36.57,36.42,36.55,80
20090501|2009-04-23 05:00,23,36.54,36.81,36.48,36.75,44
20090501|2009-04-23 05:30,23,36.75,36.79,36.71,36.71,143
20090501|2009-04-23 09:30,23,36.55,36.75,36.55,36.71,2000
20090501|2009-04-23 10:00,23,36.69,36.69,36.42,36.51,1031
20090501|2009-04-23 10:30,23,36.52,36.55,36.35,36.43,533
20090501|2009-04-23 11:00,23,36.39,36.41,36.22,36.25,266
20090501|2009-04-23 11:30,23,36.25,36.45,36.24,36.44,300
20090501|2009-04-23 12:00,23,36.45,36.48,36.35,36.47,358
20090501|2009-04-23 12:30,23,36.48,36.62,36.45,36.53,748
20090501|2009-04-23 13:00,23,36.5,36.59,36.15,36.18,659
20090501|2009-04-23 18:00,24,36.25,36.46,36.25,36.29,31
20090501|2009-04-23 18:30,24,36.23,36.23,36.23,36.23,8
20090501|2009-04-23 19:00,24,36.29,36.29,36.29,36.29,23
20090501|2009-04-23 19:30,24,36.36,36.44,36.36,36.44,7
20090501|2009-04-23 20:00,24,36.39,36.39,36.35,36.36,23
20090501|2009-04-23 20:30,24,36.44,36.44,36.4,36.4,31
20090501|2009-04-23 21:00,24,36.35,36.35,36.34,36.34,33
20090501|2009-04-23 22:00,24,36.2,36.2,36.2,36.2,4
20090501|2009-04-23 23:00,24,36.22,36.22,36.17,36.17,20
20090501|2009-04-23 23:30,24,36.12,36.12,36.1,36.1,4
20090501|2009-04-24 00:00,24,36.1,36.1,36.1,36.1,2
20090501|2009-04-24 00:30,24,36.11,36.11,36.11,36.11,1
20090501|2009-04-24 01:00,24,36.1,36.12,36.08,36.08,10
20090501|2009-04-24 01:30,24,36.01,36.2,35.97,35.99,31
20090501|2009-04-24 02:00,24,36,36.29,36,36.16,76
20090501|2009-04-24 02:30,24,36.16,36.24,36.16,36.21,55
20090501|2009-04-24 03:00,24,36.2,36.55,36.2,36.55,308
20090501|2009-04-24 03:30,24,36.59,36.62,36.55,36.6,38
20090501|2009-04-24 04:00,24,36.6,36.62,36.58,36.59,76
20090501|2009-04-24 04:30,24,36.6,36.6,36.5,36.54,27
20090501|2009-04-24 05:00,24,36.49,36.49,36.3,36.35,49
20090501|2009-04-24 05:30,24,36.36,36.36,36.33,36.36,26
20090501|2009-04-24 09:30,24,36.46,36.6,36.22,36.54,1344
20090501|2009-04-24 10:00,24,36.55,36.63,36.41,36.41,590
20090501|2009-04-24 10:30,24,36.45,36.46,36.3,36.36,322
20090501|2009-04-24 11:00,24,36.35,36.52,36.32,36.46,310
20090501|2009-04-24 11:30,24,36.5,36.55,36.41,36.5,243
20090501|2009-04-24 12:00,24,36.49,36.52,36.37,36.43,294
20090501|2009-04-24 12:30,24,36.41,36.42,36.23,36.26,766
20090501|2009-04-24 13:00,24,36.27,36.41,36.25,36.33,582
20090501|2009-04-26 18:00,27,36.06,36.25,35.89,36.04,151
20090501|2009-04-26 18:30,27,35.94,36.04,35.92,35.92,9
20090501|2009-04-26 19:00,27,35.89,35.96,35.81,35.96,25
20090501|2009-04-26 19:30,27,35.86,35.95,35.86,35.95,6
20090501|2009-04-26 20:00,27,36,36,35.39,35.39,153
20090501|2009-04-26 20:30,27,35.34,35.59,35.23,35.57,163
20090501|2009-04-26 21:00,27,35.37,35.37,34.74,34.74,123
20090501|2009-04-26 21:30,27,35,35,34.73,34.84,24
20090501|2009-04-26 22:00,27,34.86,34.86,34.79,34.79,3
20090501|2009-04-26 22:30,27,34.9,35.04,34.9,35,69
20090501|2009-04-26 23:00,27,35.09,35.09,35.02,35.02,29
20090501|2009-04-26 23:30,27,34.92,34.92,34.8,34.8,6
20090501|2009-04-27 00:00,27,34.8,34.8,34.69,34.69,6
20090501|2009-04-27 00:30,27,34.8,34.8,34.78,34.8,15
20090501|2009-04-27 01:00,27,34.72,34.72,34.7,34.7,12
20090501|2009-04-27 01:30,27,34.74,34.8,34.68,34.74,21
20090501|2009-04-27 02:00,27,34.6,34.95,34.57,34.87,142
20090501|2009-04-27 02:30,27,34.94,34.97,34.91,34.91,67
20090501|2009-04-27 03:00,27,34.9,34.97,34.89,34.97,95
20090501|2009-04-27 03:30,27,34.94,34.99,34.94,34.96,21
20090501|2009-04-27 04:00,27,34.94,34.96,34.87,34.87,86
20090501|2009-04-27 04:30,27,34.87,34.9,34.75,34.8,173
20090501|2009-04-27 05:00,27,34.8,34.92,34.8,34.91,16
20090501|2009-04-27 05:30,27,34.89,35.03,34.88,34.94,57
20090501|2009-04-27 09:30,27,35,35.88,34.6,35.75,2521
20090501|2009-04-27 10:00,27,35.79,35.9,35.6,35.72,478
20090501|2009-04-27 10:30,27,35.77,35.84,35.63,35.77,188
20090501|2009-04-27 11:00,27,35.84,36.34,35.84,35.93,1114
20090501|2009-04-27 11:30,27,35.93,36.03,35.87,35.89,285
20090501|2009-04-27 12:00,27,35.87,35.94,35.67,35.7,197
20090501|2009-04-27 12:30,27,35.7,35.93,35.68,35.77,178
20090501|2009-04-27 13:00,27,35.72,35.72,35.46,35.55,650
20090501|2009-04-27 18:00,28,35.35,35.77,35.35,35.62,97
20090501|2009-04-27 18:30,28,35.61,35.77,35.61,35.75,45
20090501|2009-04-27 19:00,28,35.7,35.71,35.66,35.66,7
20090501|2009-04-27 20:00,28,35.6,35.6,35.32,35.32,14
20090501|2009-04-27 20:30,28,35.25,35.3,35.15,35.15,161
20090501|2009-04-27 21:00,28,35.2,35.25,35.2,35.2,27
20090501|2009-04-27 21:30,28,35.1,35.2,35.1,35.2,52
20090501|2009-04-27 22:00,28,35.17,35.17,35.11,35.11,13
20090501|2009-04-27 23:00,28,35.1,35.1,35.1,35.1,7
20090501|2009-04-27 23:30,28,35.1,35.1,35.1,35.1,2
20090501|2009-04-28 00:30,28,35.09,35.09,35.06,35.09,163
20090501|2009-04-28 01:00,28,35.05,35.05,35.05,35.05,110
20090501|2009-04-28 01:30,28,35.05,35.08,35.05,35.08,45
20090501|2009-04-28 02:00,28,35.08,35.13,35.08,35.1,35
20090501|2009-04-28 03:00,28,35.18,35.3,35.18,35.3,13
20090501|2009-04-28 03:30,28,35.37,35.44,35.37,35.44,70
20090501|2009-04-28 04:00,28,35.47,35.47,35.46,35.47,7
20090501|2009-04-28 04:30,28,35.45,35.49,35.41,35.49,13
20090501|2009-04-28 05:00,28,35.44,35.58,35.44,35.58,38
20090501|2009-04-28 05:30,28,35.56,35.56,35.56,35.56,20
20090501|2009-04-28 09:30,28,35.47,35.83,35.17,35.23,1406
20090501|2009-04-28 10:00,28,35.26,35.35,35.15,35.24,674
20090501|2009-04-28 10:30,28,35.21,35.39,35.11,35.36,452
20090501|2009-04-28 11:00,28,35.37,35.5,35.31,35.37,375
20090501|2009-04-28 11:30,28,35.36,35.43,35.05,35.11,629
20090501|2009-04-28 12:00,28,35.07,35.08,34.95,34.99,329
20090501|2009-04-28 12:30,28,35.01,35.06,34.92,34.97,317
20090501|2009-04-28 13:00,28,34.93,35.04,34.82,34.82,456
20090501|2009-04-28 18:00,29,34.78,34.99,34.78,34.94,22
20090501|2009-04-28 19:30,29,35.04,35.15,35.04,35.15,2
20090501|2009-04-28 22:00,29,35.06,35.1,35.06,35.1,5
20090501|2009-04-28 22:30,29,35.09,35.1,35.09,35.1,6
20090501|2009-04-28 23:00,29,35.06,35.08,35.06,35.06,6
20090501|2009-04-28 23:30,29,35.06,35.08,35.06,35.08,3
20090501|2009-04-29 00:30,29,35.1,35.15,35.1,35.15,11
20090501|2009-04-29 01:30,29,35.2,35.2,35.2,35.2,10
20090501|2009-04-29 02:00,29,35.3,35.32,35.27,35.32,9
20090501|2009-04-29 02:30,29,35.3,35.3,35.24,35.24,28
20090501|2009-04-29 03:00,29,35.25,35.28,35.25,35.27,30
20090501|2009-04-29 03:30,29,35.25,35.25,35.25,35.25,2
20090501|2009-04-29 04:00,29,35.28,35.28,35.28,35.28,1
20090501|2009-04-29 04:30,29,35.29,35.48,35.29,35.42,172
20090501|2009-04-29 05:30,29,35.34,35.41,35.32,35.35,66
20090501|2009-04-29 09:30,29,35.49,35.6,35.28,35.39,738
20090501|2009-04-29 10:00,29,35.38,35.43,35.31,35.37,330
20090501|2009-04-29 10:30,29,35.37,35.41,35.23,35.23,209
20090501|2009-04-29 11:00,29,35.23,35.25,35.1,35.13,169
20090501|2009-04-29 11:30,29,35.13,35.3,35.01,35.26,535
20090501|2009-04-29 12:00,29,35.26,35.51,35.18,35.45,311
20090501|2009-04-29 12:30,29,35.48,35.69,35.43,35.54,250
20090501|2009-04-29 13:00,29,35.53,35.62,35.4,35.4,296
20090501|2009-04-29 18:00,30,35.6,35.6,35.25,35.36,25
20090501|2009-04-29 18:30,30,35.37,35.49,35.37,35.49,5
20090501|2009-04-29 22:00,30,35.93,35.93,35.93,35.93,4
20090501|2009-04-29 22:30,30,36,36,35.95,35.95,75
20090501|2009-04-30 03:00,30,36.2,36.2,36.18,36.18,7
20090501|2009-04-30 04:00,30,36.1,36.1,36.1,36.1,4
20090501|2009-04-30 04:30,30,36.22,36.29,36.22,36.29,59
20090501|2009-04-30 05:00,30,36.29,36.34,36.29,36.34,9
20090501|2009-04-30 09:30,30,36.45,36.45,35.98,36.08,417
20090501|2009-04-30 10:00,30,36.08,36.16,35.92,36.15,288
20090501|2009-04-30 10:30,30,36.18,36.18,36.05,36.05,113
20090501|2009-04-30 11:00,30,36,36.15,35.94,36.02,84
20090501|2009-04-30 11:30,30,35.98,36.09,35.93,36.07,161
20090501|2009-04-30 12:00,30,36.08,36.18,36,36.01,129
20090501|2009-04-30 12:30,30,36,36.19,36,36.13,224
20090501|2009-04-30 13:00,30,36.13,36.38,36.07,36.16,222
20090501|2009-04-30 18:00,1,36.14,36.14,36,36,15
20090501|2009-04-30 18:30,1,36.06,36.06,36.06,36.06,1
20090501|2009-04-30 19:30,1,36.17,36.17,36.17,36.17,7
20090501|2009-04-30 20:30,1,36.14,36.14,36.1,36.1,2
20090501|2009-04-30 21:00,1,36.06,36.06,36.06,36.06,1
20090501|2009-04-30 22:00,1,36.11,36.11,36.1,36.1,4
20090501|2009-05-01 02:30,1,36.17,36.2,36.17,36.2,28
20090501|2009-05-01 03:30,1,36.18,36.18,36.18,36.18,1
20090501|2009-05-01 05:30,1,36.11,36.11,36.11,36.11,3
20090501|2009-05-01 09:30,1,36.22,36.58,36.15,36.51,173
20090501|2009-05-01 10:00,1,36.55,36.86,36.53,36.79,184
20090501|2009-05-01 10:30,1,36.7,36.72,36.65,36.71,67
20090501|2009-05-01 11:00,1,36.75,36.82,36.71,36.8,69
20090501|2009-05-01 11:30,1,36.83,37.14,36.82,37.1,84
20090501|2009-05-01 12:00,1,37.16,37.44,37.12,37.25,45
20090501|2009-05-01 12:30,1,37.29,37.44,37.25,37.44,84
20090501|2009-05-01 13:00,1,37.39,37.46,37.32,37.37,89
20090501|2009-05-03 18:00,4,37.5,37.5,37.5,37.5,4
20090501|2009-05-03 19:30,4,37.82,37.85,37.82,37.85,5
20090501|2009-05-03 23:00,4,38.11,38.11,38.11,38.11,7
20090501|2009-05-03 23:30,4,38.13,38.13,38.13,38.13,5
20090501|2009-05-04 00:30,4,38.28,38.28,38.28,38.28,5
20090501|2009-05-04 02:30,4,38.59,38.64,38.5,38.62,197
20090501|2009-05-04 03:00,4,38.62,38.8,38.6,38.77,383
20090501|2009-05-04 05:00,4,38.18,38.18,38.18,38.18,7
20090501|2009-05-04 05:30,4,38.18,38.18,38.18,38.18,5
20090501|2009-05-04 09:30,4,38.24,38.26,37.97,38.01,109
20090501|2009-05-04 10:00,4,37.9,37.96,37.9,37.96,18
20090501|2009-05-04 10:30,4,37.87,37.89,37.8,37.8,18
20090501|2009-05-04 11:00,4,37.75,37.88,37.75,37.83,171
20090501|2009-05-04 11:30,4,37.73,37.75,37.66,37.66,118
20090501|2009-05-04 12:00,4,37.67,37.71,37.63,37.69,31
20090501|2009-05-04 12:30,4,37.68,37.85,37.67,37.85,45
20090501|2009-05-04 13:00,4,37.89,37.94,37.82,37.9,57
20090501|2009-05-04 18:00,5,38.01,38.01,38,38,4
20090501|2009-05-04 21:00,5,37.76,37.76,37.76,37.76,1
20090501|2009-05-04 22:00,5,37.94,37.94,37.94,37.94,1
20090501|2009-05-05 02:00,5,37.8,37.8,37.8,37.8,1
20090501|2009-05-05 09:30,5,37.6,37.8,37.46,37.54,79
20090501|2009-05-05 10:00,5,37.54,37.93,37.5,37.82,28
20090501|2009-05-05 10:30,5,37.89,37.94,37.79,37.9,34
20090501|2009-05-05 11:00,5,37.79,37.84,37.76,37.76,14
20090501|2009-05-05 11:30,5,37.79,37.95,37.79,37.91,112
20090501|2009-05-05 12:00,5,37.94,37.95,37.94,37.95,10
20090501|2009-05-05 12:30,5,37.72,37.72,37.72,37.72,1
20090501|2009-05-05 13:00,5,37.66,37.76,37.65,37.76,24
20090501|2009-05-05 23:00,6,38.17,38.17,38.13,38.13,8
20090501|2009-05-06 00:30,6,38.39,38.39,38.39,38.39,8
20090501|2009-05-06 02:30,6,38.4,38.45,38.4,38.45,7
20090501|2009-05-06 09:30,6,38.35,38.69,38.35,38.69,27
20090501|2009-05-06 10:00,6,38.63,38.63,38.5,38.5,22
20090501|2009-05-06 11:00,6,38.85,38.97,38.85,38.97,11
20090501|2009-05-06 11:30,6,38.8,38.8,38.8,38.8,30
20090501|2009-05-06 12:00,6,38.63,38.63,38.63,38.63,8
20090501|2009-05-06 12:30,6,38.68,38.85,38.68,38.85,140
20090501|2009-05-06 13:00,6,38.81,38.81,38.78,38.8,32
20090501|2009-05-06 18:00,7,38.88,38.88,38.88,38.88,3
20090501|2009-05-06 19:00,7,38.69,38.73,38.68,38.68,30
20090501|2009-05-06 22:00,7,38.68,38.68,38.68,38.68,8
20090501|2009-05-07 00:30,7,38.77,38.78,38.77,38.78,5
20090501|2009-05-07 01:00,7,38.79,38.79,38.79,38.79,16
20090501|2009-05-07 01:30,7,38.79,38.79,38.79,38.79,1
20090501|2009-05-07 05:00,7,39.12,39.12,39.12,39.12,1
20090501|2009-05-07 09:30,7,39.12,39.12,38.74,38.77,52
20090501|2009-05-07 10:00,7,38.8,38.8,38.8,38.8,55
20090501|2009-05-07 10:30,7,38.82,38.86,38.81,38.86,85
20090501|2009-05-07 11:00,7,38.85,38.85,38.79,38.79,41
20090501|2009-05-07 12:00,7,38.79,38.79,38.54,38.54,11
20090501|2009-05-07 12:30,7,38.46,38.47,38.3,38.32,45
20090501|2009-05-07 13:00,7,38.4,38.4,38.4,38.4,1
20090501|2009-05-08 03:00,8,38.96,38.96,38.96,38.96,1
20090501|2009-05-08 09:30,8,38.75,38.75,38.24,38.46,101
20090501|2009-05-08 10:30,8,38.58,38.58,38.57,38.57,2
20090501|2009-05-08 11:00,8,38.65,38.68,38.65,38.66,5
20090501|2009-05-08 11:30,8,38.54,38.54,38.54,38.54,3
20090501|2009-05-08 12:30,8,38.72,38.72,38.72,38.72,1
20090501|2009-05-08 13:00,8,39.13,39.28,39.13,39.28,3
20090501|2009-05-11 01:00,11,38.91,38.91,38.91,38.91,20
20090501|2009-05-11 05:00,11,38.8,38.8,38.8,38.8,1
20090501|2009-05-11 09:30,11,38.92,39.23,38.92,39.12,3
20090501|2009-05-11 10:00,11,38.91,38.91,38.9,38.9,4
20090501|2009-05-12 03:00,12,39.68,39.68,39.68,39.68,1
20090501|2009-05-12 05:00,12,39.9,39.9,39.9,39.9,1
20090501|2009-05-12 09:30,12,39.23,39.3,39.23,39.3,20
20090501|2009-05-12 10:00,12,39.45,39.5,39.45,39.5,2
20090501|2009-05-12 10:30,12,39.47,39.48,39.41,39.41,3
20090501|2009-05-12 13:00,12,39.46,39.46,39.39,39.39,81
20090501|2009-05-12 22:30,13,39.73,39.84,39.73,39.84,50
20090501|2009-05-12 23:00,13,39.71,39.71,39.71,39.71,11
20090501|2009-05-13 00:00,13,39.67,39.67,39.6,39.6,22
20090501|2009-05-13 00:30,13,39.6,39.69,39.6,39.69,13
20090501|2009-05-13 01:00,13,39.59,39.6,39.59,39.6,2
20090501|2009-05-13 01:30,13,39.6,39.63,39.6,39.63,2
20090501|2009-05-13 09:30,13,39.71,39.71,39.56,39.56,5
20090501|2009-05-13 10:00,13,39.57,39.57,39.55,39.56,3
20090501|2009-05-13 10:30,13,39.33,39.34,39.33,39.34,4
20090501|2009-05-13 11:00,13,39.33,39.34,39.33,39.34,10
20090501|2009-05-13 11:30,13,39.2,39.22,39.19,39.19,3
20090501|2009-05-13 12:30,13,38.86,39.02,38.86,39.02,5
20090501|2009-05-13 13:00,13,38.93,38.93,38.93,38.93,4
20090501|2009-05-14 09:30,14,38.59,38.62,38.59,38.62,16
20090501|2009-05-14 10:00,14,38.71,38.73,38.71,38.73,18
20090701|2008-05-05 13:30,5,59.23,59.23,59.23,59.23,0
20090701|2008-05-06 11:30,6,60.6,60.6,60.6,60.6,0
20090701|2008-05-06 13:30,6,59.6,59.6,59.6,59.6,0
20090701|2008-05-07 13:30,7,61.06,61.06,61.06,61.06,0
20090701|2008-05-08 13:30,8,61.59,61.59,61.59,61.59,0
20090701|2008-05-09 13:30,9,64.09,64.09,64.09,64.09,0
20090701|2008-05-12 13:30,12,63.37,63.37,63.37,63.37,0
20090701|2008-05-13 13:30,13,64.27,64.27,64.27,64.27,0
20090701|2008-05-14 10:30,14,63.98,63.98,63.98,63.98,0
20090701|2008-05-14 13:30,14,63.68,63.68,63.68,63.68,0
20090701|2008-05-15 10:30,15,63.5,63.5,63.5,63.5,0
20090701|2008-05-15 13:30,15,62.32,62.32,62.32,62.32,0
20090701|2008-05-16 13:30,16,64.1,64.1,64.1,64.1,0
20090701|2008-05-19 13:30,19,62.56,62.56,62.56,62.56,0
20090701|2008-05-20 12:00,20,64.05,64.05,64.05,64.05,0
20090701|2008-05-20 13:30,20,63.36,63.36,63.36,63.36,0
20090701|2008-05-21 13:30,21,65.59,65.59,65.59,65.59,0
20090701|2008-05-22 13:30,22,64.19,64.19,64.19,64.19,0
20090701|2008-05-23 13:30,23,65.95,65.95,65.95,65.95,0
20090701|2008-05-27 10:00,27,65.83,65.9,65.83,65.9,0
20090701|2008-05-27 13:30,27,64.76,64.76,64.76,64.76,0
20090701|2008-05-28 11:00,28,64.76,64.76,64.76,64.76,0
20090701|2008-05-28 13:30,28,65.17,65.17,65.17,65.17,0
20090701|2008-05-29 10:00,29,64.47,64.5,64.47,64.5,0
20090701|2008-05-29 10:30,29,63.33,63.35,63.33,63.35,0
20090701|2008-05-29 13:30,29,62.9,62.9,62.9,62.9,0
20090701|2008-05-30 13:30,30,63.92,63.92,63.92,63.92,0
20090701|2008-06-02 09:30,2,64.17,64.17,64.16,64.16,0
20090701|2008-06-02 11:00,2,64,64,64,64,0
20090701|2008-06-02 13:30,2,64.41,64.41,64.41,64.41,0
20090701|2008-06-03 12:30,3,63.89,63.89,63.89,63.89,0
20090701|2008-06-03 13:30,3,63.75,63.75,63.75,63.75,0
20090701|2008-06-03 18:00,4,63.33,63.33,63.33,63.33,0
20090701|2008-06-04 02:30,4,63.33,63.33,63.33,63.33,0
20090701|2008-06-04 09:30,4,63.22,63.22,63.1,63.1,0
20090701|2008-06-04 10:30,4,63.59,63.59,63.59,63.59,0
20090701|2008-06-04 13:30,4,63.25,63.25,63.25,63.25,0
20090701|2008-06-05 11:30,5,64.5,64.5,64.5,64.5,0
20090701|2008-06-05 13:30,5,65.32,65.32,65.32,65.32,0
20090701|2008-06-06 13:30,6,67.05,67.05,67.05,67.05,0
20090701|2008-06-09 13:30,9,67.02,67.02,67.02,67.02,0
20090701|2008-06-10 10:30,10,65.6,65.6,65.6,65.6,0
20090701|2008-06-10 13:30,10,65.46,65.46,65.46,65.46,0
20090701|2008-06-11 13:30,11,67.69,67.69,67.69,67.69,0
20090701|2008-06-12 09:30,12,66.79,67.1,66.79,67.1,0
20090701|2008-06-12 11:00,12,67.99,67.99,67.99,67.99,0
20090701|2008-06-12 11:30,12,68.3,68.3,68.3,68.3,0
20090701|2008-06-12 13:30,12,68.92,68.92,68.92,68.92,0
20090701|2008-06-13 13:30,13,68.88,68.88,68.88,68.88,0
20090701|2008-06-16 09:30,16,70.11,70.11,69.98,70,0
20090701|2008-06-16 13:30,16,68.35,68.35,68.35,68.35,0
20090701|2008-06-17 10:30,17,68.21,68.21,68.21,68.21,0
20090701|2008-06-17 11:30,17,68.62,68.62,68.62,68.62,0
20090701|2008-06-17 12:00,17,68.35,68.35,68.35,68.35,0
20090701|2008-06-17 13:30,17,68.44,68.44,68.44,68.44,0
20090701|2008-06-18 09:30,18,67.8,67.83,67.5,67.5,0
20090701|2008-06-18 10:00,18,67.5,67.5,67.5,67.5,0
20090701|2008-06-18 13:30,18,68.16,68.16,68.16,68.16,0
20090701|2008-06-19 09:30,19,67.27,67.38,67.27,67.38,0
20090701|2008-06-19 10:00,19,67.17,67.3,67.17,67.24,0
20090701|2008-06-19 10:30,19,67.24,67.28,67.18,67.18,0
20090701|2008-06-19 12:00,19,66.55,66.55,66.55,66.55,0
20090701|2008-06-19 13:00,19,66.6,66.78,66.6,66.78,0
20090701|2008-06-19 13:30,19,66.85,66.85,66.85,66.85,0
20090701|2008-06-20 13:30,20,66.65,66.65,66.65,66.65,0
20090701|2008-06-23 13:30,23,66.06,66.06,66.06,66.06,0
20090701|2008-06-24 13:30,24,65.87,65.87,65.87,65.87,0
20090701|2008-06-25 05:30,25,66.25,66.25,66.25,66.25,0
20090701|2008-06-25 13:30,25,66.96,66.96,66.96,66.96,0
20090701|2008-06-26 10:00,26,68.1,68.1,68.1,68.1,0
20090701|2008-06-26 13:30,26,68.45,68.45,68.45,68.45,0
20090701|2008-06-27 12:00,27,68.47,68.47,68.47,68.47,0
20090701|2008-06-27 13:30,27,68.3,68.3,68.3,68.3,0
20090701|2008-06-30 11:00,30,67.76,67.78,67.76,67.78,0
20090701|2008-06-30 12:00,30,67.77,68.01,67.77,67.99,0
20090701|2008-06-30 12:30,30,68.12,68.12,68.02,68.02,0
20090701|2008-06-30 13:30,30,68.75,68.75,68.75,68.75,0
20090701|2008-07-01 09:30,1,68.82,68.82,68.5,68.5,0
20090701|2008-07-01 10:00,1,68.5,68.5,68.5,68.5,0
20090701|2008-07-01 11:00,1,69.16,69.16,69.16,69.16,0
20090701|2008-07-01 12:00,1,68.94,69.06,68.94,69.06,0
20090701|2008-07-01 12:30,1,69.1,69.14,68.7,68.7,0
20090701|2008-07-01 13:00,1,68.86,68.9,68.8,68.8,0
20090701|2008-07-01 13:30,1,69.3,69.3,69.3,69.3,0
20090701|2008-07-02 10:00,2,69.31,69.78,69.31,69.78,0
20090701|2008-07-02 10:30,2,69.3,69.37,69.3,69.37,0
20090701|2008-07-02 11:00,2,69.44,69.5,69.44,69.5,0
20090701|2008-07-02 11:30,2,69.44,69.45,69.44,69.45,0
20090701|2008-07-02 12:00,2,69.81,69.81,69.81,69.81,0
20090701|2008-07-02 12:30,2,69.73,69.76,69.52,69.52,0
20090701|2008-07-02 13:00,2,69.58,69.79,69.58,69.79,0
20090701|2008-07-02 13:30,2,70.35,70.35,70.35,70.35,0
20090701|2008-07-03 10:00,3,69.5,69.56,69.48,69.56,0
20090701|2008-07-03 12:30,3,70.16,70.16,70.16,70.16,0
20090701|2008-07-03 13:00,3,70.03,70.03,69.85,69.85,0
20090701|2008-07-03 13:30,3,69.9,69.9,69.9,69.9,0
20090701|2008-07-04 13:30,4,69.9,69.9,69.9,69.9,0
20090701|2008-07-07 13:30,7,67.5,67.5,67.5,67.5,0
20090701|2008-07-08 11:30,8,65.94,66.02,65.93,65.96,0
20090701|2008-07-08 12:00,8,66.01,66.03,66.01,66.03,0
20090701|2008-07-08 13:00,8,66.19,66.19,66.19,66.19,0
20090701|2008-07-08 13:30,8,66.03,66.03,66.03,66.03,0
20090701|2008-07-09 09:30,9,66.48,66.48,66.48,66.48,0
20090701|2008-07-09 10:00,9,66.15,66.15,66.15,66.15,0
20090701|2008-07-09 10:30,9,66.08,66.08,66.08,66.08,0
20090701|2008-07-09 11:00,9,66.09,66.2,66.09,66.2,0
20090701|2008-07-09 11:30,9,65.9,65.9,65.9,65.9,0
20090701|2008-07-09 12:00,9,66.41,66.41,66.17,66.21,0
20090701|2008-07-09 12:30,9,66.15,66.38,66.03,66.38,0
20090701|2008-07-09 13:00,9,66.3,66.33,66.3,66.33,0
20090701|2008-07-09 13:30,9,66.4,66.4,66.4,66.4,0
20090701|2008-07-10 02:30,10,66.3,66.3,66.3,66.3,0
20090701|2008-07-10 03:30,10,66.3,66.3,66.3,66.3,0
20090701|2008-07-10 04:30,10,66.3,66.3,66.3,66.3,0
20090701|2008-07-10 05:30,10,66.3,66.3,66.3,66.3,0
20090701|2008-07-10 09:30,10,66.51,66.7,66.43,66.43,0
20090701|2008-07-10 10:00,10,66.6,66.67,66.3,66.65,0
20090701|2008-07-10 10:30,10,66.68,66.7,66.62,66.62,0
20090701|2008-07-10 11:00,10,66.65,66.73,66.64,66.66,0
20090701|2008-07-10 11:30,10,66.67,66.86,66.6,66.71,0
20090701|2008-07-10 12:00,10,66.7,67.01,66.7,67.01,0
20090701|2008-07-10 12:30,10,66.98,66.98,66.96,66.96,0
20090701|2008-07-10 13:00,10,67.07,67.1,66.98,67.08,0
20090701|2008-07-10 13:30,10,67.1,67.1,67.1,67.1,0
20090701|2008-07-11 09:30,11,68.41,68.41,68.36,68.36,0
20090701|2008-07-11 10:00,11,67.6,67.61,67.34,67.34,0
20090701|2008-07-11 10:30,11,67.5,67.5,67.5,67.5,0
20090701|2008-07-11 11:00,11,66.73,66.73,66.73,66.73,0
20090701|2008-07-11 12:00,11,67.3,67.45,67.3,67.45,0
20090701|2008-07-11 12:30,11,67.34,67.34,67.34,67.34,0
20090701|2008-07-11 13:00,11,67.34,67.38,67.18,67.32,0
20090701|2008-07-11 13:30,11,67.17,67.17,67.17,67.17,0
20090701|2008-07-14 09:30,14,66.48,66.55,66.48,66.55,0
20090701|2008-07-14 10:00,14,66.38,66.38,66.38,66.38,0
20090701|2008-07-14 10:30,14,66.35,66.4,66.35,66.38,0
20090701|2008-07-14 11:30,14,66.44,66.47,66.44,66.47,0
20090701|2008-07-14 12:30,14,66.59,66.63,66.59,66.63,0
20090701|2008-07-14 13:00,14,66.34,66.43,66.34,66.43,0
20090701|2008-07-14 13:30,14,66.4,66.4,66.4,66.4,0
20090701|2008-07-15 09:30,15,66.16,66.32,66.13,66.32,0
20090701|2008-07-15 10:00,15,65.69,65.69,64.7,65.32,0
20090701|2008-07-15 10:30,15,65.47,65.71,65.47,65.55,0
20090701|2008-07-15 11:00,15,65.42,65.42,65.42,65.42,0
20090701|2008-07-15 11:30,15,65.6,65.6,65.6,65.6,0
20090701|2008-07-15 12:00,15,65.47,65.47,65.47,65.47,0
20090701|2008-07-15 13:00,15,65.41,65.41,65.41,65.41,0
20090701|2008-07-15 13:30,15,65.64,65.64,65.64,65.64,0
20090701|2008-07-16 09:30,16,65.02,65.19,64.82,65.19,0
20090701|2008-07-16 10:00,16,65.02,65.02,65,65,0
20090701|2008-07-16 10:30,16,65.19,65.56,65.19,65.56,0
20090701|2008-07-16 11:00,16,65.4,65.63,65.39,65.57,0
20090701|2008-07-16 11:30,16,65.7,65.7,65.62,65.62,0
20090701|2008-07-16 12:00,16,66,66.53,66,66.53,0
20090701|2008-07-16 12:30,16,66.41,66.49,66.38,66.48,0
20090701|2008-07-16 13:00,16,66.55,66.6,66.55,66.6,0
20090701|2008-07-16 13:30,16,66.76,66.76,66.76,66.76,0
20090701|2008-07-17 09:30,17,66.08,66.17,65.53,66.13,0
20090701|2008-07-17 10:00,17,66,66.13,65.84,65.84,0
20090701|2008-07-17 10:30,17,65.94,65.94,65.19,65.2,0
20090701|2008-07-17 11:00,17,65.72,65.72,65.55,65.63,0
20090701|2008-07-17 11:30,17,65.64,65.74,65.45,65.5,0
20090701|2008-07-17 12:00,17,65.47,65.47,65.47,65.47,0
20090701|2008-07-17 12:30,17,65.42,65.47,65.42,65.47,0
20090701|2008-07-17 13:30,17,66.07,66.07,66.07,66.07,0
20090701|2008-07-18 09:30,18,65.79,66.07,65.79,66.07,0
20090701|2008-07-18 10:00,18,65.67,65.87,65.61,65.77,0
20090701|2008-07-18 10:30,18,65.8,65.95,65.79,65.95,0
20090701|2008-07-18 12:30,18,64.79,65.01,64.66,64.66,0
20090701|2008-07-18 13:00,18,64.63,64.85,64.63,64.85,0
20090701|2008-07-18 13:30,18,64.7,64.7,64.7,64.7,0
20090701|2008-07-21 09:30,21,63.3,63.34,63.15,63.15,0
20090701|2008-07-21 10:00,21,63.15,63.16,63.1,63.12,0
20090701|2008-07-21 10:30,21,63.39,63.44,63.28,63.28,0
20090701|2008-07-21 11:30,21,63,63,63,63,0
20090701|2008-07-21 12:00,21,63.15,63.15,63.15,63.15,0
20090701|2008-07-21 12:30,21,63.27,63.3,63.2,63.2,0
20090701|2008-07-21 13:00,21,63,63.06,63,63,0
20090701|2008-07-21 13:30,21,62.55,62.55,62.55,62.55,0
20090701|2008-07-22 09:30,22,62.47,62.47,62.47,62.47,0
20090701|2008-07-22 10:00,22,62.45,62.45,62.45,62.45,0
20090701|2008-07-22 10:30,22,61.93,62.07,61.74,62.07,0
20090701|2008-07-22 11:00,22,62.12,62.14,62.02,62.14,0
20090701|2008-07-22 12:00,22,62.39,62.47,62.39,62.47,0
20090701|2008-07-22 12:30,22,62.3,62.3,62.25,62.25,0
20090701|2008-07-22 13:30,22,62.85,62.85,62.85,62.85,0
20090701|2008-07-23 04:30,23,61.36,61.36,61.36,61.36,0
20090701|2008-07-23 09:30,23,61.43,61.5,61.28,61.33,0
20090701|2008-07-23 10:00,23,61.54,61.62,61.54,61.62,0
20090701|2008-07-23 10:30,23,61.72,61.83,61.72,61.83,0
20090701|2008-07-23 11:00,23,61.82,62.46,61.77,62.44,1
20090701|2008-07-23 11:30,23,62.02,62.02,62.02,62.02,0
20090701|2008-07-23 12:30,23,61.68,62.17,61.68,61.81,0
20090701|2008-07-23 13:00,23,61.83,61.86,61.43,61.48,0
20090701|2008-07-23 13:30,23,61.3,61.3,61.3,61.3,0
20090701|2008-07-24 05:30,24,61.71,61.71,61.71,61.71,0
20090701|2008-07-24 09:30,24,61.64,61.64,61.1,61.19,0
20090701|2008-07-24 10:00,24,61.06,61.06,61.03,61.03,0
20090701|2008-07-24 10:30,24,61,61.07,61,61,0
20090701|2008-07-24 11:00,24,60.85,61.02,60.85,61.02,0
20090701|2008-07-24 11:30,24,61.01,61.01,61.01,61.01,0
20090701|2008-07-24 12:00,24,61.14,61.2,61.08,61.2,0
20090701|2008-07-24 12:30,24,61.1,61.1,61.1,61.1,0
20090701|2008-07-24 13:00,24,61.3,61.3,61.3,61.3,0
20090701|2008-07-24 13:30,24,61.65,61.65,61.65,61.65,0
20090701|2008-07-24 18:00,25,61.5,61.5,61.5,61.5,0
20090701|2008-07-25 09:30,25,60.71,61.16,60.71,61.16,0
20090701|2008-07-25 10:00,25,61.14,61.14,61.14,61.14,0
20090701|2008-07-25 10:30,25,61.23,61.5,61.23,61.5,0
20090701|2008-07-25 11:00,25,61.41,61.41,61.41,61.41,0
20090701|2008-07-25 11:30,25,61.24,61.24,61.24,61.24,0
20090701|2008-07-25 12:00,25,61.28,61.29,61.28,61.29,0
20090701|2008-07-25 12:30,25,61.38,61.78,61.38,61.63,0
20090701|2008-07-25 13:30,25,61.82,61.82,61.82,61.82,0
20090701|2008-07-28 09:30,28,61.52,61.87,61.52,61.76,0
20090701|2008-07-28 10:00,28,61.59,61.68,61.5,61.68,0
20090701|2008-07-28 10:30,28,61.66,61.67,61.59,61.59,0
20090701|2008-07-28 11:30,28,61.51,61.51,61.51,61.51,0
20090701|2008-07-28 12:00,28,61.4,61.45,61.3,61.36,0
20090701|2008-07-28 12:30,28,61.36,61.51,61.36,61.49,0
20090701|2008-07-28 13:00,28,61.76,61.88,61.76,61.88,0
20090701|2008-07-28 13:30,28,62,62,62,62,0
20090701|2008-07-29 09:30,29,60.32,60.49,60.26,60.28,0
20090701|2008-07-29 10:00,29,60.2,60.42,60.18,60.42,0
20090701|2008-07-29 10:30,29,60.53,60.55,60.45,60.48,0
20090701|2008-07-29 11:30,29,60.54,60.65,60.54,60.65,0
20090701|2008-07-29 12:00,29,60.68,60.68,60.68,60.68,0
20090701|2008-07-29 12:30,29,60.75,60.75,60.75,60.75,0
20090701|2008-07-29 13:30,29,60.68,60.68,60.68,60.68,0
20090701|2008-07-30 09:30,30,60.38,60.38,60,60.26,0
20090701|2008-07-30 10:00,30,60.25,60.37,60.01,60.25,0
20090701|2008-07-30 10:30,30,60.25,60.27,60.24,60.26,0
20090701|2008-07-30 11:00,30,60.24,60.24,60.24,60.24,0
20090701|2008-07-30 11:30,30,60.34,60.34,60.34,60.34,0
20090701|2008-07-30 12:30,30,60.64,60.81,60.64,60.81,0
20090701|2008-07-30 13:00,30,60.98,61.02,60.98,61.02,0
20090701|2008-07-30 13:30,30,61.1,61.1,61.1,61.1,0
20090701|2008-07-31 02:00,31,61.05,61.05,61.05,61.05,0
20090701|2008-07-31 02:30,31,61.05,61.05,61.05,61.05,0
20090701|2008-07-31 09:30,31,61,61,60.38,60.4,0
20090701|2008-07-31 10:00,31,60.47,60.52,60.47,60.52,0
20090701|2008-07-31 11:00,31,60.94,61.02,60.94,61.01,0
20090701|2008-07-31 11:30,31,61.11,61.11,61.08,61.08,0
20090701|2008-07-31 12:30,31,60.57,60.8,60.57,60.8,0
20090701|2008-07-31 13:00,31,60.79,60.79,60.79,60.79,0
20090701|2008-07-31 13:30,31,61.06,61.06,61.06,61.06,0
20090701|2008-08-01 09:30,1,60.48,60.52,60.42,60.42,0
20090701|2008-08-01 10:00,1,60.43,60.49,60.43,60.49,0
20090701|2008-08-01 12:30,1,59.52,59.52,59.52,59.52,0
20090701|2008-08-01 13:30,1,59.5,59.5,59.5,59.5,0
20090701|2008-08-04 09:30,4,57.84,57.88,57.65,57.88,0
20090701|2008-08-04 10:00,4,58.01,58.01,57.84,57.84,0
20090701|2008-08-04 10:30,4,57.7,57.7,57.28,57.35,0
20090701|2008-08-04 11:00,4,57.35,57.35,57.35,57.35,0
20090701|2008-08-04 12:00,4,57.35,57.4,57.35,57.4,0
20090701|2008-08-04 13:00,4,57.4,57.4,57.4,57.4,0
20090701|2008-08-04 13:30,4,57,57,57,57,0
20090701|2008-08-04 18:00,5,57.01,57.01,57.01,57.01,0
20090701|2008-08-05 09:30,5,56.74,56.81,56.52,56.67,0
20090701|2008-08-05 10:00,5,56.94,56.94,56.7,56.7,0
20090701|2008-08-05 10:30,5,56.57,56.71,56.57,56.69,0
20090701|2008-08-05 11:30,5,57.15,57.3,57.1,57.3,0
20090701|2008-08-05 12:00,5,57.14,57.22,57.04,57.17,0
20090701|2008-08-05 13:30,5,56.03,56.03,56.03,56.03,0
20090701|2008-08-06 09:30,6,56.57,56.57,56.16,56.18,0
20090701|2008-08-06 10:00,6,56,56,55,55,0
20090701|2008-08-06 10:30,6,55,55,53.85,54,1
20090701|2008-08-06 11:00,6,54.7,54.72,54.7,54.72,0
20090701|2008-08-06 11:30,6,54.77,55.1,54.69,55.1,0
20090701|2008-08-06 12:00,6,54.99,55.11,54.7,54.7,0
20090701|2008-08-06 12:30,6,54.55,54.55,54.55,54.55,0
20090701|2008-08-06 13:00,6,54.53,54.56,54.53,54.56,0
20090701|2008-08-06 13:30,6,54.5,54.5,54.5,54.5,0
20090701|2008-08-06 18:00,7,54.6,54.76,54.6,54.76,0
20090701|2008-08-07 09:30,7,55.49,55.66,55.49,55.49,0
20090701|2008-08-07 10:00,7,55.53,55.73,55.51,55.66,0
20090701|2008-08-07 11:00,7,55.46,55.46,55.42,55.42,0
20090701|2008-08-07 11:30,7,55.41,55.41,55,55,0
20090701|2008-08-07 12:00,7,55.04,55.04,55.04,55.04,0
20090701|2008-08-07 12:30,7,54.9,54.9,54.9,54.9,0
20090701|2008-08-07 13:30,7,55.1,55.1,55.1,55.1,0
20090701|2008-08-07 20:30,8,55,55,55,55,0
20090701|2008-08-08 09:30,8,54.5,54.5,53.54,53.54,1
20090701|2008-08-08 10:00,8,53.22,53.4,53.16,53.31,0
20090701|2008-08-08 10:30,8,53.22,53.44,53.1,53.1,0
20090701|2008-08-08 11:00,8,53.1,53.44,53.1,53.44,0
20090701|2008-08-08 11:30,8,53.23,53.4,53.23,53.4,0
20090701|2008-08-08 12:00,8,53.68,53.68,53.68,53.68,0
20090701|2008-08-08 12:30,8,53.71,53.71,53.48,53.48,0
20090701|2008-08-08 13:00,8,53.46,53.76,53.46,53.59,0
20090701|2008-08-08 13:30,8,53.43,53.43,53.43,53.43,0
20090701|2008-08-11 09:30,11,53.95,54,53.9,54,0
20090701|2008-08-11 10:00,11,53.99,54,53.95,54,0
20090701|2008-08-11 10:30,11,54,54,53.78,53.8,0
20090701|2008-08-11 11:00,11,53.75,53.75,53.5,53.59,0
20090701|2008-08-11 11:30,11,53.56,53.56,53.25,53.25,0
20090701|2008-08-11 12:00,11,53.56,53.66,53.55,53.66,0
20090701|2008-08-11 12:30,11,53.33,53.84,53.29,53.75,0
20090701|2008-08-11 13:00,11,53.62,53.62,53.5,53.5,0
20090701|2008-08-11 13:30,11,53.42,53.42,53.42,53.42,0
20090701|2008-08-12 04:00,12,52.98,52.98,52.96,52.96,0
20090701|2008-08-12 04:30,12,52.97,52.97,52.97,52.97,0
20090701|2008-08-12 09:30,12,53.37,53.37,53.37,53.37,0
20090701|2008-08-12 10:00,12,53.35,53.35,52.75,52.79,0
20090701|2008-08-12 11:00,12,53.08,53.08,53.03,53.03,0
20090701|2008-08-12 11:30,12,53.01,53.13,53.01,53.12,0
20090701|2008-08-12 12:30,12,53.09,53.11,53,53,0
20090701|2008-08-12 13:30,12,52.75,52.75,52.75,52.75,0
20090701|2008-08-13 03:30,13,53.54,53.56,53.54,53.54,0
20090701|2008-08-13 04:00,13,53.56,53.56,53.52,53.54,0
20090701|2008-08-13 04:30,13,53.3,53.3,53.3,53.3,0
20090701|2008-08-13 09:30,13,53.31,54.29,53.25,53.91,0
20090701|2008-08-13 10:00,13,53.93,54.46,53.92,54.46,0
20090701|2008-08-13 10:30,13,54.19,54.7,54.16,54.5,0
20090701|2008-08-13 11:00,13,54.5,55,54.47,55,0
20090701|2008-08-13 11:30,13,55.01,55.25,54.91,54.91,0
20090701|2008-08-13 13:00,13,55.25,55.25,55.25,55.25,0
20090701|2008-08-13 13:30,13,55.25,55.25,55.25,55.25,0
20090701|2008-08-13 18:00,14,55.85,55.85,55.85,55.85,0
20090701|2008-08-14 02:00,14,55.25,55.25,55.25,55.25,0
20090701|2008-08-14 09:30,14,54.73,54.97,54.7,54.97,0
20090701|2008-08-14 10:00,14,54.69,54.72,54.3,54.3,0
20090701|2008-08-14 11:00,14,53.77,53.77,53.72,53.73,0
20090701|2008-08-14 12:00,14,54.08,54.14,53.92,53.92,0
20090701|2008-08-14 12:30,14,54.23,54.23,54.23,54.23,0
20090701|2008-08-14 13:00,14,54.68,54.75,54.68,54.75,0
20090701|2008-08-14 13:30,14,54.9,54.9,54.9,54.9,0
20090701|2008-08-15 09:30,15,53.1,53.28,52.85,52.91,0
20090701|2008-08-15 10:00,15,53.12,53.19,52.58,52.64,0
20090701|2008-08-15 10:30,15,52.58,53.09,52.46,52.95,0
20090701|2008-08-15 11:00,15,53,53,52.79,52.88,0
20090701|2008-08-15 11:30,15,52.59,52.7,52.59,52.68,0
20090701|2008-08-15 12:00,15,52.57,52.93,52.57,52.79,0
20090701|2008-08-15 12:30,15,52.73,52.73,52.6,52.7,0
20090701|2008-08-15 13:00,15,52.55,52.84,52.55,52.8,0
20090701|2008-08-15 13:30,15,52.85,52.85,52.85,52.85,0
20090701|2008-08-17 18:00,18,53.03,53.56,53.03,53.03,0
20090701|2008-08-17 22:00,18,53.64,53.64,53.64,53.64,0
20090701|2008-08-18 09:30,18,53.76,54.09,53.76,54.03,0
20090701|2008-08-18 10:00,18,54.17,54.38,53.97,54.38,0
20090701|2008-08-18 10:30,18,54.32,55.07,54.31,55.07,0
20090701|2008-08-18 11:00,18,55.02,55.31,55.02,55.3,0
20090701|2008-08-18 11:30,18,55.29,55.35,55.29,55.35,0
20090701|2008-08-18 13:30,18,55.35,55.35,55.35,55.35,0
20090701|2008-08-18 20:00,19,54.85,54.85,54.85,54.85,0
20090701|2008-08-19 09:30,19,54.99,55.3,54.99,55.12,0
20090701|2008-08-19 10:00,19,55.1,56.11,55.09,56,0
20090701|2008-08-19 10:30,19,56.08,57.35,56.08,57.35,0
20090701|2008-08-19 11:00,19,57.14,57.39,56.86,56.86,0
20090701|2008-08-19 11:30,19,56.83,56.9,56.48,56.5,0
20090701|2008-08-19 12:00,19,56.54,56.57,55.21,55.4,0
20090701|2008-08-19 12:30,19,54.87,55.45,54.83,54.99,0
20090701|2008-08-19 13:00,19,55,55,55,55,0
20090701|2008-08-19 13:30,19,55.18,55.18,55.18,55.18,0
20090701|2008-08-20 09:30,20,56.07,56.32,55.64,55.67,0
20090701|2008-08-20 10:00,20,55.7,55.7,55.19,55.19,0
20090701|2008-08-20 10:30,20,55.3,55.3,55.3,55.3,0
20090701|2008-08-20 11:00,20,55.2,55.2,55.2,55.2,0
20090701|2008-08-20 11:30,20,55.44,55.67,55.44,55.5,0
20090701|2008-08-20 12:00,20,55.48,55.91,55.48,55.88,0
20090701|2008-08-20 12:30,20,55.72,55.88,55.54,55.58,0
20090701|2008-08-20 13:00,20,55.71,55.71,55.71,55.71,0
20090701|2008-08-20 13:30,20,55.85,55.85,55.85,55.85,0
20090701|2008-08-20 20:30,21,56.24,56.24,56.24,56.24,0
20090701|2008-08-20 22:30,21,56.41,56.41,56.41,56.41,0
20090701|2008-08-21 09:30,21,57.37,58.03,57.37,58.03,0
20090701|2008-08-21 10:00,21,58.35,58.35,58.35,58.35,0
20090701|2008-08-21 10:30,21,58.33,58.33,58.33,58.33,0
20090701|2008-08-21 11:00,21,57.92,58.04,57.85,58.04,0
20090701|2008-08-21 11:30,21,58.09,58.09,58.06,58.06,0
20090701|2008-08-21 12:30,21,58.32,58.32,58.18,58.2,0
20090701|2008-08-21 13:00,21,58.3,58.3,58.3,58.3,0
20090701|2008-08-21 13:30,21,58.35,58.35,58.35,58.35,0
20090701|2008-08-22 01:00,22,58.09,58.09,58.04,58.04,0
20090701|2008-08-22 01:30,22,58.01,58.01,57.99,57.99,0
20090701|2008-08-22 09:30,22,58,58,57.66,57.74,0
20090701|2008-08-22 10:00,22,57.55,57.7,57.4,57.4,0
20090701|2008-08-22 10:30,22,57.7,57.75,57.64,57.74,0
20090701|2008-08-22 11:00,22,57.78,57.78,57.33,57.33,0
20090701|2008-08-22 11:30,22,57.71,57.71,57.64,57.64,0
20090701|2008-08-22 12:00,22,57.57,57.57,57.1,57.13,0
20090701|2008-08-22 13:00,22,56.63,56.63,56.63,56.63,0
20090701|2008-08-22 13:30,22,56.93,56.93,56.93,56.93,0
20090701|2008-08-24 18:00,25,57.54,57.57,57.54,57.57,0
20090701|2008-08-24 18:30,25,57.57,57.57,57.56,57.56,0
20090701|2008-08-24 19:00,25,57.36,57.36,57.36,57.36,0
20090701|2008-08-24 20:00,25,57.18,57.18,56.97,56.97,0
20090701|2008-08-25 09:30,25,57.15,57.15,57.15,57.15,0
20090701|2008-08-25 10:00,25,57.26,57.26,57.05,57.05,0
20090701|2008-08-25 10:30,25,57.11,57.11,57.11,57.11,0
20090701|2008-08-25 11:00,25,57.19,57.38,57.19,57.29,0
20090701|2008-08-25 11:30,25,57.3,57.3,57.3,57.3,0
20090701|2008-08-25 12:00,25,56.94,56.94,56.9,56.9,0
20090701|2008-08-25 12:30,25,57.05,57.21,57.05,57.21,0
20090701|2008-08-25 13:00,25,57.14,57.14,57.12,57.12,0
20090701|2008-08-25 13:30,25,57.2,57.2,57.2,57.2,0
20090701|2008-08-26 09:30,26,56.28,56.28,56.28,56.28,0
20090701|2008-08-26 10:00,26,56.29,56.29,56.29,56.29,0
20090701|2008-08-26 10:30,26,56.3,56.3,56.3,56.3,0
20090701|2008-08-26 11:30,26,56.23,56.23,56.05,56.14,0
20090701|2008-08-26 12:00,26,56.1,56.22,56.1,56.22,0
20090701|2008-08-26 12:30,26,56.28,56.41,56.28,56.4,0
20090701|2008-08-26 13:00,26,56.25,56.4,56.14,56.4,0
20090701|2008-08-26 13:30,26,56.54,56.54,56.54,56.54,0
20090701|2008-08-27 05:30,27,57.22,57.22,57.22,57.22,0
20090701|2008-08-27 09:30,27,57.1,57.29,57.05,57.1,0
20090701|2008-08-27 10:00,27,57.08,57.08,56.4,56.5,0
20090701|2008-08-27 10:30,27,56.6,56.64,56.6,56.62,0
20090701|2008-08-27 11:00,27,56.7,56.8,56.7,56.75,0
20090701|2008-08-27 11:30,27,56.9,57,56.6,56.6,0
20090701|2008-08-27 12:00,27,56.58,56.63,56.58,56.6,0
20090701|2008-08-27 13:00,27,56.79,56.8,56.78,56.8,0
20090701|2008-08-27 13:30,27,56.87,56.87,56.87,56.87,0
20090701|2008-08-28 05:30,28,56.3,56.3,56.2,56.2,0
20090701|2008-08-28 09:30,28,55.87,56.07,55.8,55.94,0
20090701|2008-08-28 10:00,28,55.99,56.07,55.92,55.92,0
20090701|2008-08-28 10:30,28,55.56,55.6,55.34,55.36,0
20090701|2008-08-28 11:00,28,55.37,55.4,55.28,55.3,0
20090701|2008-08-28 12:30,28,55.68,55.68,55.68,55.68,0
20090701|2008-08-28 13:30,28,55.98,55.98,55.98,55.98,0
20090701|2008-08-28 19:00,29,55.88,55.88,55.88,55.88,0
20090701|2008-08-29 09:30,29,56.23,56.44,56.23,56.44,0
20090701|2008-08-29 10:00,29,56.49,56.49,56.49,56.49,0
20090701|2008-08-29 10:30,29,56.3,56.3,56.3,56.3,0
20090701|2008-08-29 11:00,29,56.25,56.3,56.17,56.27,0
20090701|2008-08-29 11:30,29,56.16,56.16,56.09,56.09,0
20090701|2008-08-29 12:00,29,56.08,56.08,55.9,55.9,0
20090701|2008-08-29 13:00,29,55.73,55.73,55.73,55.73,0
20090701|2008-08-29 13:30,29,56.1,56.1,56.1,56.1,0
20090701|2008-09-02 10:00,2,54.1,54.12,54.08,54.09,0
20090701|2008-09-02 10:30,2,54.04,54.08,54.04,54.08,0
20090701|2008-09-02 11:30,2,54.05,54.07,54.05,54.07,0
20090701|2008-09-02 12:00,2,54.18,54.2,54.18,54.2,0
20090701|2008-09-02 13:00,2,54.77,54.77,54.77,54.77,0
20090701|2008-09-02 13:30,2,54.72,54.72,54.72,54.72,0
20090701|2008-09-03 04:00,3,54.09,54.09,54.09,54.09,0
20090701|2008-09-03 09:30,3,53.85,53.85,53.21,53.21,0
20090701|2008-09-03 10:00,3,52.71,52.95,52.67,52.95,0
20090701|2008-09-03 10:30,3,53,53,52.92,52.92,0
20090701|2008-09-03 11:00,3,53.05,53.1,53.05,53.08,0
20090701|2008-09-03 11:30,3,53.15,53.15,53.15,53.15,0
20090701|2008-09-03 12:00,3,53.15,53.2,53.06,53.2,0
20090701|2008-09-03 12:30,3,53.2,53.25,53.2,53.22,0
20090701|2008-09-03 13:00,3,53.24,53.24,53.01,53.02,0
20090701|2008-09-03 13:30,3,53.09,53.09,53.09,53.09,0
20090701|2008-09-04 04:00,4,53.24,53.24,53.24,53.24,0
20090701|2008-09-04 05:00,4,53.37,53.37,53.37,53.37,0
20090701|2008-09-04 09:30,4,53,53.15,52.76,52.98,1
20090701|2008-09-04 10:00,4,53.07,53.15,52.63,52.63,0
20090701|2008-09-04 10:30,4,52.7,52.73,52.6,52.73,2
20090701|2008-09-04 11:00,4,52.73,52.74,52.58,52.58,1
20090701|2008-09-04 12:30,4,52.64,52.64,52.49,52.49,0
20090701|2008-09-04 13:00,4,52.49,52.5,51.9,52,1
20090701|2008-09-04 13:30,4,52.03,52.03,52.03,52.03,0
20090701|2008-09-05 04:00,5,51.11,51.12,51.11,51.12,0
20090701|2008-09-05 04:30,5,51.12,51.14,51.12,51.14,0
20090701|2008-09-05 09:30,5,50.75,50.75,50.35,50.51,0
20090701|2008-09-05 10:00,5,50.39,50.76,50.34,50.76,0
20090701|2008-09-05 10:30,5,50.08,50.49,50.08,50.49,0
20090701|2008-09-05 11:00,5,50.49,50.55,50.22,50.22,0
20090701|2008-09-05 11:30,5,50.02,50.25,50.02,50.25,0
20090701|2008-09-05 12:00,5,50.33,50.48,50.33,50.48,0
20090701|2008-09-05 12:30,5,50.42,50.59,50.36,50.45,0
20090701|2008-09-05 13:00,5,50.39,50.67,50.39,50.67,2
20090701|2008-09-05 13:30,5,50.7,50.7,50.7,50.7,0
20090701|2008-09-08 05:30,8,50.6,50.6,50.6,50.6,0
20090701|2008-09-08 09:30,8,50.57,51,50.42,51,0
20090701|2008-09-08 10:00,8,50.91,51.05,50.85,50.85,0
20090701|2008-09-08 10:30,8,50.75,50.75,50.35,50.35,0
20090701|2008-09-08 11:00,8,50.41,50.55,50.3,50.47,0
20090701|2008-09-08 11:30,8,50.6,50.8,50.57,50.8,0
20090701|2008-09-08 12:00,8,50.86,51.13,50.82,50.82,0
20090701|2008-09-08 12:30,8,50.87,51.08,50.87,51.08,0
20090701|2008-09-08 13:00,8,51,51.06,51,51.06,0
20090701|2008-09-08 13:30,8,51.03,51.03,51.03,51.03,0
20090701|2008-09-08 21:30,9,49.97,49.97,49.97,49.97,0
20090701|2008-09-08 22:30,9,49.96,49.96,49.96,49.96,0
20090701|2008-09-09 03:30,9,49.84,49.86,49.84,49.86,0
20090701|2008-09-09 04:00,9,49.86,49.86,49.86,49.86,0
20090701|2008-09-09 09:30,9,49.82,49.98,49.82,49.95,0
20090701|2008-09-09 10:00,9,49.87,49.95,49.85,49.85,0
20090701|2008-09-09 10:30,9,50.25,50.27,50.25,50.27,0
20090701|2008-09-09 11:00,9,50.06,50.21,50.06,50.21,0
20090701|2008-09-09 11:30,9,50.52,50.52,50.34,50.34,0
20090701|2008-09-09 12:00,9,50.48,50.89,50.48,50.68,0
20090701|2008-09-09 12:30,9,50.77,50.78,50.67,50.67,0
20090701|2008-09-09 13:00,9,50.55,50.84,50.55,50.77,0
20090701|2008-09-09 13:30,9,50.61,50.61,50.61,50.61,0
20090701|2008-09-09 18:00,10,50.22,50.22,50.18,50.18,0
20090701|2008-09-09 19:30,10,50.15,50.15,50.15,50.15,0
20090701|2008-09-10 09:30,10,50.36,50.53,49.9,49.91,0
20090701|2008-09-10 10:00,10,49.99,50.27,49.97,50.09,0
20090701|2008-09-10 10:30,10,50.04,50.2,49.99,50.08,0
20090701|2008-09-10 11:00,10,50.17,50.2,50.16,50.16,0
20090701|2008-09-10 11:30,10,50.14,50.24,50.11,50.13,0
20090701|2008-09-10 12:00,10,50.32,50.39,49.97,50.12,0
20090701|2008-09-10 12:30,10,50.21,50.4,50.16,50.2,0
20090701|2008-09-10 13:00,10,50.21,50.22,49.95,49.96,0
20090701|2008-09-10 13:30,10,50.13,50.13,50.13,50.13,0
20090701|2008-09-11 09:30,11,49.66,49.66,49.47,49.49,0
20090701|2008-09-11 10:00,11,49.46,49.58,49.37,49.58,0
20090701|2008-09-11 10:30,11,49.72,49.77,49.59,49.62,0
20090701|2008-09-11 11:00,11,49.75,49.95,49.73,49.82,0
20090701|2008-09-11 11:30,11,49.75,49.75,49.56,49.56,0
20090701|2008-09-11 12:00,11,49.6,49.6,49.36,49.36,0
20090701|2008-09-11 12:30,11,49.45,49.55,49.45,49.53,0
20090701|2008-09-11 13:00,11,49.4,49.57,49.4,49.51,0
20090701|2008-09-11 13:30,11,49.48,49.48,49.48,49.48,0
20090701|2008-09-11 20:00,12,50,50.1,50,50.1,0
20090701|2008-09-11 21:00,12,50.25,50.25,50.25,50.25,0
20090701|2008-09-12 05:30,12,50.24,50.24,50.24,50.24,0
20090701|2008-09-12 09:30,12,50.75,50.75,50.17,50.5,0
20090701|2008-09-12 10:00,12,50.34,50.42,50.02,50.33,0
20090701|2008-09-12 10:30,12,50.15,50.15,50.14,50.14,0
20090701|2008-09-12 11:00,12,49.77,49.77,49.59,49.59,0
20090701|2008-09-12 11:30,12,49.8,49.8,49.8,49.8,0
20090701|2008-09-12 12:00,12,49.82,49.83,49.82,49.83,0
20090701|2008-09-12 12:30,12,49.68,49.74,49.59,49.59,0
20090701|2008-09-12 13:00,12,49.78,49.85,49.78,49.85,0
20090701|2008-09-12 13:30,12,49.84,49.84,49.84,49.84,0
20090701|2008-09-14 18:00,15,50.02,50.02,50.02,50.02,0
20090701|2008-09-14 22:00,15,49.82,49.83,49.82,49.83,0
20090701|2008-09-15 09:30,15,48.15,48.47,48.07,48.47,0
20090701|2008-09-15 10:00,15,48.45,49.03,48.44,48.92,0
20090701|2008-09-15 10:30,15,48.88,49,48.88,49,0
20090701|2008-09-15 11:00,15,49.43,49.47,49.43,49.47,0
20090701|2008-09-15 12:30,15,49.01,49.09,48.79,48.8,0
20090701|2008-09-15 13:30,15,48.37,48.37,48.37,48.37,0
20090701|2008-09-16 05:00,16,47.35,47.35,47.35,47.35,0
20090701|2008-09-16 05:30,16,47.57,47.57,47.57,47.57,0
20090701|2008-09-16 09:30,16,47.6,47.72,47.15,47.28,0
20090701|2008-09-16 10:00,16,47.07,47.42,46.86,46.96,0
20090701|2008-09-16 10:30,16,46.85,46.85,46.37,46.79,0
20090701|2008-09-16 11:00,16,46.42,46.42,45.91,45.91,0
20090701|2008-09-16 11:30,16,46.38,46.38,45.92,46,0
20090701|2008-09-16 12:00,16,46,46,45.96,45.96,0
20090701|2008-09-16 12:30,16,45.94,46.29,45.92,46.27,0
20090701|2008-09-16 13:00,16,46.14,46.14,45.88,45.95,0
20090701|2008-09-17 05:30,17,46.29,46.3,46.29,46.3,0
20090701|2008-09-17 09:30,17,46.3,46.37,46.14,46.15,0
20090701|2008-09-17 10:00,17,45.9,45.9,45.51,45.51,0
20090701|2008-09-17 10:30,17,45.54,45.59,45.46,45.46,0
20090701|2008-09-17 11:00,17,45.75,45.88,45.75,45.88,0
20090701|2008-09-17 11:30,17,45.8,45.8,45.8,45.8,0
20090701|2008-09-17 12:00,17,45.85,45.86,45.85,45.86,0
20090701|2008-09-17 12:30,17,46.04,46.54,46.04,46.54,0
20090701|2008-09-17 13:00,17,46.52,46.59,46.33,46.33,0
20090701|2008-09-17 13:30,17,46.26,46.26,46.26,46.26,0
20090701|2008-09-18 09:30,18,46.18,46.39,46.18,46.31,0
20090701|2008-09-18 10:00,18,46.53,46.73,46.35,46.35,0
20090701|2008-09-18 10:30,18,46.18,46.33,45.98,46.23,0
20090701|2008-09-18 11:00,18,46.18,46.54,46.13,46.54,0
20090701|2008-09-18 11:30,18,46.61,46.7,46.52,46.6,0
20090701|2008-09-18 12:00,18,46.82,46.82,46.71,46.8,0
20090701|2008-09-18 12:30,18,46.95,46.95,46.68,46.69,0
20090701|2008-09-18 13:00,18,46.87,46.87,46.75,46.75,0
20090701|2008-09-18 13:30,18,46.69,46.69,46.69,46.69,0
20090701|2008-09-18 20:00,19,46.75,46.75,46.75,46.75,0
20090701|2008-09-18 22:00,19,46.75,46.75,46.75,46.75,0
20090701|2008-09-19 09:30,19,47.55,47.55,47.53,47.55,0
20090701|2008-09-19 10:00,19,47.58,47.58,47.49,47.54,0
20090701|2008-09-19 10:30,19,47.54,47.94,47.54,47.91,0
20090701|2008-09-19 11:00,19,47.83,49.04,47.8,48.9,0
20090701|2008-09-19 11:30,19,48.84,48.88,48.69,48.69,0
20090701|2008-09-19 12:00,19,48.69,49.06,48.69,49.06,1
20090701|2008-09-19 12:30,19,49,49.16,49,49.14,0
20090701|2008-09-19 13:00,19,48.8,48.8,48.8,48.8,0
20090701|2008-09-19 13:30,19,49.19,49.19,49.19,49.19,0
20090701|2008-09-21 18:00,22,49.19,49.19,48.8,49.19,0
20090701|2008-09-22 02:00,22,49.85,49.85,49.85,49.85,0
20090701|2008-09-22 02:30,22,49.92,49.92,49.92,49.92,0
20090701|2008-09-22 03:00,22,50.15,50.15,50.15,50.15,0
20090701|2008-09-22 03:30,22,50.15,50.15,50.12,50.12,0
20090701|2008-09-22 04:00,22,50.12,50.12,50.12,50.12,0
20090701|2008-09-22 04:30,22,50.12,50.12,50.12,50.12,0
20090701|2008-09-22 05:00,22,50.29,50.29,50.29,50.29,0
20090701|2008-09-22 09:30,22,50.24,51.72,50.24,51.69,1
20090701|2008-09-22 10:00,22,51.68,52.02,51.47,51.97,0
20090701|2008-09-22 10:30,22,51.89,51.91,51.72,51.72,0
20090701|2008-09-22 11:00,22,51.79,51.8,51.79,51.8,0
20090701|2008-09-22 11:30,22,51.85,51.85,51.85,51.85,0
20090701|2008-09-22 12:00,22,51.85,52.16,51.85,52.13,0
20090701|2008-09-22 12:30,22,52.45,52.46,51.97,51.97,1
20090701|2008-09-22 13:00,22,51.97,52.11,51.97,52.09,0
20090701|2008-09-22 13:30,22,51.86,51.86,51.86,51.86,0
20090701|2008-09-22 20:00,23,51.8,51.8,51.49,51.49,0
20090701|2008-09-23 09:30,23,50.8,51.12,50.6,50.79,0
20090701|2008-09-23 10:00,23,51.06,51.22,50.39,50.43,0
20090701|2008-09-23 10:30,23,50.28,50.48,50,50.29,0
20090701|2008-09-23 11:00,23,50.29,50.31,50.29,50.31,0
20090701|2008-09-23 11:30,23,50.49,50.49,50.49,50.49,0
20090701|2008-09-23 12:00,23,50.12,50.12,49.86,49.86,0
20090701|2008-09-23 13:00,23,50.15,50.34,50.15,50.34,0
20090701|2008-09-23 13:30,23,50.06,50.06,50.06,50.06,0
20090701|2008-09-24 09:30,24,50.57,50.7,50.5,50.66,0
20090701|2008-09-24 10:00,24,50.36,50.36,50.27,50.27,0
20090701|2008-09-24 10:30,24,50.25,50.34,50.09,50.11,0
20090701|2008-09-24 11:00,24,50.13,50.13,49.88,49.88,0
20090701|2008-09-24 11:30,24,49.9,49.98,49.9,49.98,0
20090701|2008-09-24 12:00,24,49.93,49.98,49.87,49.93,0
20090701|2008-09-24 12:30,24,49.99,49.99,49.81,49.9,0
20090701|2008-09-24 13:30,24,50.05,50.05,50.05,50.05,0
20090701|2008-09-24 20:30,25,49.98,49.98,49.9,49.9,0
20090701|2008-09-25 09:30,25,49.57,50.34,49.51,50.08,0
20090701|2008-09-25 10:00,25,50.3,50.83,50.3,50.83,0
20090701|2008-09-25 10:30,25,50.4,50.4,50.38,50.38,0
20090701|2008-09-25 11:00,25,50.61,50.79,50.61,50.79,0
20090701|2008-09-25 11:30,25,50.83,51,50.65,50.65,0
20090701|2008-09-25 12:00,25,50.61,50.72,50.55,50.55,0
20090701|2008-09-25 12:30,25,50.4,50.4,50.12,50.17,0
20090701|2008-09-25 13:00,25,50.16,50.24,50.15,50.15,0
20090701|2008-09-25 13:30,25,50.16,50.16,50.16,50.16,0
20090701|2008-09-26 09:30,26,49.92,49.92,49.47,49.54,0
20090701|2008-09-26 10:00,26,49.49,49.6,49.49,49.6,0
20090701|2008-09-26 10:30,26,49.46,49.46,49.41,49.41,0
20090701|2008-09-26 11:00,26,49.44,49.44,49.26,49.4,0
20090701|2008-09-26 11:30,26,49.52,49.66,49.52,49.65,0
20090701|2008-09-26 12:00,26,49.7,49.85,49.7,49.83,0
20090701|2008-09-26 12:30,26,49.7,50.06,49.7,49.82,0
20090701|2008-09-26 13:00,26,49.69,49.75,49.69,49.75,0
20090701|2008-09-26 13:30,26,49.76,49.76,49.76,49.76,0
20090701|2008-09-28 18:00,29,49.26,49.26,49,49,0
20090701|2008-09-28 18:30,29,49.19,49.19,49.08,49.1,0
20090701|2008-09-28 19:00,29,49.16,49.16,49.16,49.16,0
20090701|2008-09-28 19:30,29,49.05,49.07,49.05,49.07,0
20090701|2008-09-28 21:00,29,49.1,49.15,49.1,49.15,0
20090701|2008-09-28 21:30,29,49.03,49.05,48.94,49.05,0
20090701|2008-09-28 22:00,29,48.82,49.02,48.82,48.86,0
20090701|2008-09-28 23:30,29,48.82,48.82,48.82,48.82,0
20090701|2008-09-29 00:00,29,48.84,48.84,48.82,48.82,0
20090701|2008-09-29 02:00,29,48.7,48.7,48.7,48.7,0
20090701|2008-09-29 09:30,29,47.98,47.98,47.26,47.68,0
20090701|2008-09-29 10:00,29,47.5,47.5,47.27,47.27,0
20090701|2008-09-29 11:30,29,47.26,47.26,47.26,47.26,0
20090701|2008-09-29 12:00,29,47.26,47.26,47.26,47.26,0
20090701|2008-09-29 13:00,29,47.26,47.26,47.26,47.26,0
20090701|2008-09-29 13:30,29,47.26,47.26,47.26,47.26,0
20090701|2008-09-29 18:00,30,47.26,47.26,46.86,46.86,0
20090701|2008-09-29 18:30,30,46.18,46.18,46.05,46.05,0
20090701|2008-09-29 19:30,30,45.74,45.74,45.74,45.74,0
20090701|2008-09-30 02:30,30,45.81,45.81,45.72,45.72,0
20090701|2008-09-30 03:00,30,46.15,46.15,46.15,46.15,0
20090701|2008-09-30 04:00,30,46.6,46.63,46.57,46.63,0
20090701|2008-09-30 05:30,30,47.15,47.15,47.15,47.15,0
20090701|2008-09-30 09:30,30,46.45,46.68,46.25,46.59,0
20090701|2008-09-30 10:00,30,46.48,46.51,46.24,46.39,0
20090701|2008-09-30 10:30,30,46.34,46.36,45.66,45.95,1
20090701|2008-09-30 11:00,30,45.99,46.29,45.99,46.27,0
20090701|2008-09-30 11:30,30,46.2,46.22,46.17,46.21,0
20090701|2008-09-30 12:00,30,46.21,46.39,46.18,46.33,0
20090701|2008-09-30 12:30,30,46.59,46.59,46.06,46.06,0
20090701|2008-09-30 13:00,30,46.32,46.32,45.9,46.22,0
20090701|2008-09-30 13:30,30,46.34,46.34,46.34,46.34,0
20090701|2008-09-30 20:30,1,46.69,46.69,46.69,46.69,0
20090701|2008-10-01 03:30,1,46.46,46.46,46.32,46.32,0
20090701|2008-10-01 09:30,1,46.23,46.42,45.75,46.26,0
20090701|2008-10-01 10:00,1,46.3,46.68,46.12,46.56,0
20090701|2008-10-01 10:30,1,46.53,46.69,46.3,46.51,0
20090701|2008-10-01 11:00,1,46.4,46.79,46.25,46.79,0
20090701|2008-10-01 11:30,1,46.78,47.15,46.6,46.68,0
20090701|2008-10-01 12:00,1,46.78,47,46.61,47,0
20090701|2008-10-01 12:30,1,46.9,47,46.86,46.9,0
20090701|2008-10-01 13:00,1,46.9,46.96,46.59,46.62,0
20090701|2008-10-01 13:30,1,46.47,46.47,46.47,46.47,0
20090701|2008-10-01 18:00,2,46.47,46.47,46.45,46.45,0
20090701|2008-10-02 01:30,2,46.47,46.47,46.47,46.47,0
20090701|2008-10-02 02:30,2,46.2,46.2,46.2,46.2,0
20090701|2008-10-02 03:00,2,46.16,46.16,46.02,46.02,0
20090701|2008-10-02 09:30,2,45.68,45.68,44.85,45.07,0
20090701|2008-10-02 10:00,2,45.05,45.09,44.67,44.8,0
20090701|2008-10-02 10:30,2,44.79,44.9,44.59,44.86,0
20090701|2008-10-02 11:00,2,44.86,44.86,44.72,44.78,0
20090701|2008-10-02 11:30,2,44.78,44.78,44.5,44.58,0
20090701|2008-10-02 12:00,2,44.65,44.73,44.53,44.53,0
20090701|2008-10-02 12:30,2,44.57,44.67,44.42,44.52,0
20090701|2008-10-02 13:00,2,44.6,44.9,44.59,44.8,0
20090701|2008-10-02 13:30,2,44.95,44.95,44.95,44.95,0
20090701|2008-10-02 18:00,3,44.71,44.71,44.71,44.71,0
20090701|2008-10-02 18:30,3,44.76,44.76,44.76,44.76,0
20090701|2008-10-02 22:30,3,44.47,44.47,44.47,44.47,0
20090701|2008-10-02 23:00,3,44.49,44.67,44.49,44.67,0
20090701|2008-10-03 00:00,3,44.69,44.87,44.69,44.87,0
20090701|2008-10-03 00:30,3,44.8,44.8,44.8,44.8,0
20090701|2008-10-03 01:30,3,44.72,44.72,44.65,44.65,0
20090701|2008-10-03 02:30,3,44.64,44.64,44.6,44.6,0
20090701|2008-10-03 05:00,3,44.68,44.7,44.68,44.7,0
20090701|2008-10-03 09:30,3,44.78,45.39,44.7,45.35,0
20090701|2008-10-03 10:00,3,45.38,45.38,45.1,45.14,0
20090701|2008-10-03 10:30,3,45,45.02,44.87,44.94,1
20090701|2008-10-03 11:00,3,44.9,44.91,44.71,44.71,0
20090701|2008-10-03 11:30,3,44.7,44.7,44.62,44.63,0
20090701|2008-10-03 12:00,3,44.61,44.79,44.5,44.5,0
20090701|2008-10-03 12:30,3,44.67,44.81,44.32,44.71,0
20090701|2008-10-03 13:00,3,44.71,44.71,44.33,44.33,1
20090701|2008-10-03 13:30,3,44.25,44.25,44.25,44.25,0
20090701|2008-10-05 18:00,6,43.2,43.46,42.63,42.69,0
20090701|2008-10-05 18:30,6,42.44,42.44,42.35,42.35,0
20090701|2008-10-05 19:00,6,42.28,42.28,42.28,42.28,0
20090701|2008-10-05 19:30,6,42.67,42.67,42.67,42.67,0
20090701|2008-10-05 20:30,6,42.71,42.71,42.56,42.56,0
20090701|2008-10-05 21:00,6,42.47,42.47,42.24,42.24,0
20090701|2008-10-06 00:00,6,42.05,42.05,42.05,42.05,0
20090701|2008-10-06 01:00,6,41.79,41.79,41.79,41.79,0
20090701|2008-10-06 02:00,6,41.76,41.76,41.75,41.75,0
20090701|2008-10-06 02:30,6,41.79,41.79,41.76,41.79,0
20090701|2008-10-06 03:00,6,41.85,41.87,41.85,41.87,0
20090701|2008-10-06 04:00,6,41.8,41.85,41.77,41.85,0
20090701|2008-10-06 05:30,6,41.85,41.95,41.85,41.95,0
20090701|2008-10-06 09:30,6,41.8,41.8,41.75,41.75,0
20090701|2008-10-06 10:00,6,41.75,42.01,41.75,41.75,0
20090701|2008-10-06 11:30,6,41.75,41.75,41.75,41.75,0
20090701|2008-10-06 12:00,6,41.75,41.75,41.75,41.75,0
20090701|2008-10-06 13:30,6,41.75,41.75,41.75,41.75,0
20090701|2008-10-06 18:00,7,41.26,41.63,41.26,41.59,0
20090701|2008-10-06 19:30,7,41.44,41.44,41.44,41.44,0
20090701|2008-10-06 23:00,7,41.95,41.95,41.95,41.95,0
20090701|2008-10-06 23:30,7,41.95,41.95,41.95,41.95,0
20090701|2008-10-07 00:00,7,41.95,41.95,41.95,41.95,0
20090701|2008-10-07 00:30,7,41.95,41.95,41.95,41.95,0
20090701|2008-10-07 02:30,7,42.26,42.26,42.26,42.26,0
20090701|2008-10-07 03:00,7,42.31,42.31,42.09,42.09,0
20090701|2008-10-07 09:30,7,42.14,42.61,41.96,42.43,0
20090701|2008-10-07 10:00,7,42.41,42.41,41.89,41.93,0
20090701|2008-10-07 10:30,7,41.98,42.46,41.98,42.43,0
20090701|2008-10-07 11:00,7,42.35,42.36,41.97,41.97,0
20090701|2008-10-07 11:30,7,41.92,42.05,41.79,41.93,0
20090701|2008-10-07 12:00,7,41.93,42.05,41.81,41.81,0
20090701|2008-10-07 12:30,7,41.72,41.77,41.26,41.61,0
20090701|2008-10-07 13:00,7,41.48,41.58,41.45,41.58,0
20090701|2008-10-07 15:30,7,41.49,41.49,41.49,41.49,0
20090701|2008-10-07 20:00,8,41.64,42.41,41.64,42.41,0
20090701|2008-10-07 20:30,8,42.2,42.2,42.2,42.2,0
20090701|2008-10-07 22:00,8,41.95,41.95,41.95,41.95,0
20090701|2008-10-08 02:30,8,41.09,41.09,41.09,41.09,0
20090701|2008-10-08 03:00,8,40.62,40.62,40.15,40.15,0
20090701|2008-10-08 03:30,8,40.59,40.59,40.58,40.58,0
20090701|2008-10-08 05:00,8,40.5,40.6,40.5,40.54,0
20090701|2008-10-08 09:30,8,41.17,41.17,40.39,40.81,0
20090701|2008-10-08 10:00,8,40.77,40.89,40.59,40.87,0
20090701|2008-10-08 10:30,8,40.81,41.05,40.78,40.83,0
20090701|2008-10-08 11:00,8,40.85,40.98,40.75,40.97,0
20090701|2008-10-08 11:30,8,40.89,41.42,40.86,41.05,1
20090701|2008-10-08 12:00,8,41.08,41.41,41.05,41.25,0
20090701|2008-10-08 12:30,8,41.3,41.83,41.24,41.66,0
20090701|2008-10-08 13:00,8,41.75,41.8,41.7,41.77,0
20090701|2008-10-08 13:30,8,41.43,41.43,41.43,41.43,0
20090701|2008-10-08 20:00,9,41.35,41.36,41.34,41.36,0
20090701|2008-10-08 21:30,9,41.93,41.94,41.93,41.94,0
20090701|2008-10-08 22:00,9,41.9,41.9,41.9,41.9,0
20090701|2008-10-08 23:00,9,41.93,41.93,41.93,41.93,0
20090701|2008-10-09 01:30,9,42,42,42,42,0
20090701|2008-10-09 03:00,9,41.89,41.89,41.89,41.89,0
20090701|2008-10-09 05:30,9,42.19,42.19,42.19,42.19,0
20090701|2008-10-09 09:30,9,42.18,42.36,41.8,41.85,0
20090701|2008-10-09 10:00,9,41.81,41.81,41.3,41.45,0
20090701|2008-10-09 10:30,9,41.46,41.56,41.41,41.41,0
20090701|2008-10-09 11:00,9,41.49,41.68,41.48,41.6,0
20090701|2008-10-09 11:30,9,41.65,41.78,41.58,41.65,0
20090701|2008-10-09 12:00,9,41.46,41.62,41.46,41.62,0
20090701|2008-10-09 12:30,9,41.6,41.65,41.56,41.59,0
20090701|2008-10-09 13:00,9,41.59,41.75,41.52,41.52,0
20090701|2008-10-09 13:30,9,41.45,41.45,41.45,41.45,0
20090701|2008-10-09 18:00,10,39.88,39.96,39.5,39.5,0
20090701|2008-10-09 18:30,10,39.71,39.71,39.63,39.64,0
20090701|2008-10-09 20:00,10,39.83,39.83,39.83,39.83,0
20090701|2008-10-09 23:30,10,39.27,39.29,39.27,39.27,0
20090701|2008-10-10 00:00,10,39.26,39.29,39.26,39.29,0
20090701|2008-10-10 01:00,10,39.61,39.86,39.61,39.86,0
20090701|2008-10-10 01:30,10,39.91,39.91,39.5,39.51,0
20090701|2008-10-10 02:00,10,39.35,39.35,39.2,39.2,0
20090701|2008-10-10 05:00,10,39.69,39.69,39.69,39.69,0
20090701|2008-10-10 05:30,10,39.84,39.85,39.84,39.85,0
20090701|2008-10-10 09:30,10,39.13,39.13,38.95,39,0
20090701|2008-10-10 10:00,10,38.95,39,38.95,39,0
20090701|2008-10-10 11:30,10,38.95,38.95,38.95,38.95,0
20090701|2008-10-10 13:00,10,38.95,38.95,38.95,38.95,0
20090701|2008-10-10 13:30,10,38.95,38.95,38.95,38.95,0
20090701|2008-10-12 18:00,13,38.64,39.26,38.64,39.26,0
20090701|2008-10-12 22:30,13,38.6,38.6,38.6,38.6,0
20090701|2008-10-13 02:30,13,39.46,39.6,39.46,39.6,0
20090701|2008-10-13 03:00,13,39.6,39.6,39.6,39.6,0
20090701|2008-10-13 09:30,13,39.72,40.31,39.71,40.3,0
20090701|2008-10-13 10:00,13,40.44,40.55,40,40,0
20090701|2008-10-13 10:30,13,40.01,40.4,40.01,40.26,0
20090701|2008-10-13 11:00,13,40.31,40.54,40.26,40.54,0
20090701|2008-10-13 11:30,13,40.6,40.76,40.6,40.75,0
20090701|2008-10-13 12:00,13,40.86,40.89,40.86,40.87,0
20090701|2008-10-13 12:30,13,40.83,40.83,40.83,40.83,0
20090701|2008-10-13 13:00,13,40.77,41.02,40.76,40.95,0
20090701|2008-10-13 13:30,13,40.86,40.86,40.86,40.86,0
20090701|2008-10-13 18:30,14,41.6,41.6,41.6,41.6,0
20090701|2008-10-14 05:30,14,41.18,41.18,41.18,41.18,0
20090701|2008-10-14 09:30,14,40.94,40.94,39.89,39.96,0
20090701|2008-10-14 10:00,14,39.97,40.19,39.92,40.19,0
20090701|2008-10-14 10:30,14,40.24,40.28,40.11,40.15,0
20090701|2008-10-14 11:00,14,40.12,40.16,40,40.09,0
20090701|2008-10-14 11:30,14,40.29,40.6,40.29,40.51,0
20090701|2008-10-14 12:00,14,40.54,40.91,40.49,40.78,0
20090701|2008-10-14 12:30,14,40.76,40.8,40.11,40.13,0
20090701|2008-10-14 13:00,14,40,40.12,39.8,39.8,0
20090701|2008-10-14 13:30,14,39.67,39.67,39.67,39.67,0
20090701|2008-10-14 18:00,15,39.62,39.62,39.62,39.62,0
20090701|2008-10-14 20:00,15,39.37,39.37,39.37,39.37,0
20090701|2008-10-15 00:30,15,39.39,39.39,39.39,39.39,0
20090701|2008-10-15 01:00,15,39.47,39.47,39.47,39.47,0
20090701|2008-10-15 01:30,15,39.47,39.47,39.47,39.47,0
20090701|2008-10-15 02:00,15,39.59,39.59,39.59,39.59,0
20090701|2008-10-15 02:30,15,39.62,39.62,39.62,39.62,0
20090701|2008-10-15 04:00,15,39.42,39.42,39.42,39.42,0
20090701|2008-10-15 05:30,15,39,39.07,39,39.07,0
20090701|2008-10-15 09:30,15,38.56,38.85,38.13,38.13,0
20090701|2008-10-15 10:00,15,38.05,38.43,38.05,38.24,0
20090701|2008-10-15 10:30,15,38.19,38.21,38.1,38.2,0
20090701|2008-10-15 11:00,15,38.22,38.36,37.9,37.9,0
20090701|2008-10-15 11:30,15,37.93,38.18,37.93,38.02,0
20090701|2008-10-15 12:00,15,37.88,37.88,37.22,37.34,0
20090701|2008-10-15 12:30,15,37.37,37.53,37.17,37.36,0
20090701|2008-10-15 13:00,15,37.31,37.31,37.2,37.2,0
20090701|2008-10-15 13:30,15,37.17,37.17,37.17,37.17,0
20090701|2008-10-15 18:00,16,36.78,36.78,36.78,36.78,0
20090701|2008-10-15 18:30,16,36.68,36.68,36.68,36.68,0
20090701|2008-10-15 20:30,16,37.15,37.15,37.15,37.15,0
20090701|2008-10-16 05:30,16,36.54,36.62,36.54,36.62,0
20090701|2008-10-16 09:30,16,36.34,36.94,36.11,36.59,0
20090701|2008-10-16 10:00,16,36.56,36.56,35.58,35.76,0
20090701|2008-10-16 10:30,16,35.77,35.99,35.66,35.93,0
20090701|2008-10-16 11:00,16,35.93,36.59,35.9,36.34,3
20090701|2008-10-16 11:30,16,36.54,36.62,36.28,36.55,0
20090701|2008-10-16 12:00,16,36.37,36.38,36.37,36.38,0
20090701|2008-10-16 12:30,16,36.38,36.71,36.33,36.71,0
20090701|2008-10-16 13:00,16,36.59,37.05,36.54,37.05,0
20090701|2008-10-16 13:30,16,37.03,37.03,37.03,37.03,0
20090701|2008-10-16 18:00,17,37,37,37,37,0
20090701|2008-10-17 00:30,17,37.53,37.53,37.53,37.53,0
20090701|2008-10-17 04:00,17,37.14,37.14,37.14,37.14,0
20090701|2008-10-17 04:30,17,37.12,37.12,37.12,37.12,0
20090701|2008-10-17 09:30,17,37.17,37.75,37.03,37.59,0
20090701|2008-10-17 10:00,17,37.55,37.74,37.43,37.58,0
20090701|2008-10-17 10:30,17,37.5,37.5,37.34,37.46,0
20090701|2008-10-17 11:00,17,37.35,37.73,37.35,37.73,0
20090701|2008-10-17 11:30,17,37.9,37.9,37.69,37.83,0
20090701|2008-10-17 12:00,17,37.95,38.03,37.73,37.82,0
20090701|2008-10-17 12:30,17,38.05,38.17,37.9,37.98,0
20090701|2008-10-17 13:00,17,37.84,37.84,37.17,37.17,0
20090701|2008-10-17 13:30,17,37.11,37.11,37.11,37.11,0
20090701|2008-10-19 18:00,20,37.46,37.86,37.46,37.74,0
20090701|2008-10-19 21:00,20,38.27,38.6,38.27,38.6,0
20090701|2008-10-20 09:30,20,38.2,38.37,38.16,38.16,0
20090701|2008-10-20 10:00,20,38.24,38.28,38.06,38.27,0
20090701|2008-10-20 10:30,20,38.42,38.64,38.41,38.64,0
20090701|2008-10-20 11:00,20,38.57,38.57,38.33,38.33,0
20090701|2008-10-20 11:30,20,38.22,38.31,38.22,38.3,0
20090701|2008-10-20 12:00,20,38.17,38.43,38.17,38.36,0
20090701|2008-10-20 12:30,20,38.43,38.8,38.32,38.73,0
20090701|2008-10-20 13:00,20,38.8,39.17,38.76,39.11,0
20090701|2008-10-20 13:30,20,39.18,39.18,39.18,39.18,0
20090701|2008-10-21 00:30,21,38.49,38.49,38.49,38.49,0
20090701|2008-10-21 01:00,21,38.73,38.73,38.69,38.69,0
20090701|2008-10-21 01:30,21,38.69,38.69,38.69,38.69,0
20090701|2008-10-21 04:00,21,38.25,38.26,38.25,38.26,0
20090701|2008-10-21 09:30,21,38.19,38.19,37.4,37.44,0
20090701|2008-10-21 10:00,21,37.45,37.45,37.19,37.37,0
20090701|2008-10-21 10:30,21,37.37,37.45,37.16,37.23,0
20090701|2008-10-21 11:00,21,37.26,37.34,37.17,37.2,0
20090701|2008-10-21 11:30,21,37.17,37.29,37.11,37.11,0
20090701|2008-10-21 12:00,21,37.11,37.11,36.93,37.11,0
20090701|2008-10-21 12:30,21,37.1,37.33,37.04,37.04,0
20090701|2008-10-21 13:00,21,37.18,37.42,37.18,37.28,0
20090701|2008-10-21 13:30,21,37.38,37.38,37.38,37.38,0
20090701|2008-10-22 09:30,22,36,36,35.47,35.71,0
20090701|2008-10-22 10:00,22,35.74,35.82,35.66,35.78,0
20090701|2008-10-22 10:30,22,35.71,35.73,35.6,35.6,0
20090701|2008-10-22 11:00,22,35.6,35.6,35.18,35.21,0
20090701|2008-10-22 11:30,22,35.32,35.32,35.03,35.03,0
20090701|2008-10-22 12:00,22,35,35.03,35,35.03,0
20090701|2008-10-22 12:30,22,35.03,35.03,34.88,34.93,0
20090701|2008-10-22 13:00,22,34.9,34.93,34.88,34.88,0
20090701|2008-10-22 13:30,22,34.88,34.88,34.88,34.88,0
20090701|2008-10-22 18:00,23,34.88,34.88,34.86,34.86,0
20090701|2008-10-22 19:30,23,34.77,34.77,34.77,34.77,0
20090701|2008-10-22 20:00,23,34.8,34.8,34.64,34.64,0
20090701|2008-10-22 20:30,23,34.59,34.67,34.41,34.66,0
20090701|2008-10-22 22:00,23,34.65,34.76,34.59,34.76,0
20090701|2008-10-22 22:30,23,34.62,34.62,34.62,34.62,0
20090701|2008-10-22 23:00,23,34.56,34.56,34.53,34.53,0
20090701|2008-10-22 23:30,23,34.53,34.53,34.53,34.53,0
20090701|2008-10-23 00:00,23,34.6,34.6,34.6,34.6,0
20090701|2008-10-23 01:00,23,34.68,34.68,34.68,34.68,0
20090701|2008-10-23 01:30,23,35.25,35.27,35.25,35.27,0
20090701|2008-10-23 03:30,23,35.36,35.36,35.36,35.36,0
20090701|2008-10-23 04:00,23,35.31,35.33,35.31,35.31,0
20090701|2008-10-23 04:30,23,35.31,35.31,35.22,35.22,0
20090701|2008-10-23 05:30,23,35.21,35.21,35.15,35.15,0
20090701|2008-10-23 06:00,23,35.13,35.13,35.13,35.13,0
20090701|2008-10-23 09:30,23,35.08,35.5,35,35.48,0
20090701|2008-10-23 10:00,23,35.53,35.66,35.32,35.46,0
20090701|2008-10-23 10:30,23,35.53,35.68,35.4,35.63,0
20090701|2008-10-23 11:00,23,35.55,35.87,35.55,35.63,0
20090701|2008-10-23 11:30,23,35.62,35.65,35.47,35.65,0
20090701|2008-10-23 12:00,23,35.54,35.63,35.36,35.52,0
20090701|2008-10-23 12:30,23,35.4,35.51,35.26,35.26,0
20090701|2008-10-23 13:00,23,35.21,35.21,34.5,34.5,0
20090701|2008-10-23 13:30,23,34.56,34.56,34.56,34.56,0
20090701|2008-10-23 18:00,24,35.39,35.39,35.29,35.29,0
20090701|2008-10-23 18:30,24,35.46,35.46,35.46,35.46,0
20090701|2008-10-24 01:00,24,34.94,34.94,34.94,34.94,0
20090701|2008-10-24 01:30,24,34.82,34.82,34.52,34.52,0
20090701|2008-10-24 03:00,24,34.52,34.52,34.52,34.52,0
20090701|2008-10-24 03:30,24,34.12,34.12,34,34,0
20090701|2008-10-24 04:00,24,33.58,33.58,33.58,33.58,0
20090701|2008-10-24 04:30,24,33.57,33.57,33.26,33.26,0
20090701|2008-10-24 09:30,24,32.96,33.26,32.78,33.26,0
20090701|2008-10-24 10:00,24,33.3,33.93,33.17,33.93,0
20090701|2008-10-24 10:30,24,33.93,34.22,33.49,33.62,0
20090701|2008-10-24 11:00,24,33.48,33.83,33.48,33.69,0
20090701|2008-10-24 11:30,24,33.61,33.66,33.56,33.56,0
20090701|2008-10-24 12:00,24,33.65,34.18,33.65,34.07,0
20090701|2008-10-24 12:30,24,34.07,34.07,33,33.31,0
20090701|2008-10-24 13:00,24,32.96,33,32.75,32.93,1
20090701|2008-10-24 13:30,24,33.1,33.1,33.1,33.1,0
20090701|2008-10-26 18:00,27,33.43,33.43,32.93,32.93,0
20090701|2008-10-26 18:30,27,32.89,32.89,32.89,32.89,0
20090701|2008-10-26 21:30,27,33.37,33.6,33.34,33.6,0
20090701|2008-10-26 22:00,27,33.6,33.6,33.6,33.6,0
20090701|2008-10-26 22:30,27,33.6,33.6,33.6,33.6,0
20090701|2008-10-27 01:30,27,33.39,33.39,33.39,33.39,0
20090701|2008-10-27 03:00,27,32.71,32.71,32.71,32.71,0
20090701|2008-10-27 03:30,27,32.8,32.8,32.75,32.75,0
20090701|2008-10-27 09:30,27,32.91,33.33,32.62,32.86,0
20090701|2008-10-27 10:00,27,32.99,33.18,32.75,32.76,0
20090701|2008-10-27 10:30,27,32.76,32.9,32.68,32.84,0
20090701|2008-10-27 11:00,27,32.97,33.2,32.93,33.15,0
20090701|2008-10-27 11:30,27,33.15,33.38,33.11,33.32,1
20090701|2008-10-27 12:00,27,33.54,33.55,33.5,33.55,0
20090701|2008-10-27 12:30,27,33.6,33.62,33.24,33.24,0
20090701|2008-10-27 13:00,27,33.24,33.38,33.14,33.38,0
20090701|2008-10-27 13:30,27,33.3,33.3,33.3,33.3,0
20090701|2008-10-27 18:00,28,33.94,34.28,33.84,33.84,0
20090701|2008-10-27 20:30,28,33.85,33.93,33.85,33.93,0
20090701|2008-10-27 21:00,28,33.86,33.86,33.86,33.86,0
20090701|2008-10-27 22:00,28,33.9,33.9,33.9,33.9,0
20090701|2008-10-27 22:30,28,33.69,33.75,33.69,33.75,0
20090701|2008-10-27 23:30,28,33.83,33.83,33.82,33.82,0
20090701|2008-10-28 00:00,28,33.85,33.85,33.85,33.85,0
20090701|2008-10-28 00:30,28,33.95,34.2,33.95,34.2,0
20090701|2008-10-28 01:00,28,34.35,34.5,34.35,34.5,0
20090701|2008-10-28 01:30,28,34.6,34.9,34.6,34.9,0
20090701|2008-10-28 02:30,28,35.13,35.2,35.13,35.17,0
20090701|2008-10-28 03:00,28,34.94,34.94,34.9,34.9,0
20090701|2008-10-28 03:30,28,34.9,35.19,34.9,35.19,0
20090701|2008-10-28 09:30,28,34.37,34.45,33.68,33.77,0
20090701|2008-10-28 10:00,28,33.82,33.83,33.4,33.72,0
20090701|2008-10-28 10:30,28,33.63,33.81,33.63,33.77,0
20090701|2008-10-28 11:00,28,33.88,33.88,33.6,33.6,0
20090701|2008-10-28 11:30,28,33.67,33.86,33.67,33.86,0
20090701|2008-10-28 12:00,28,33.8,34.08,33.8,33.81,0
20090701|2008-10-28 12:30,28,33.75,33.75,32.79,33.03,0
20090701|2008-10-28 13:00,28,33.26,33.38,33.19,33.38,0
20090701|2008-10-28 13:30,28,33.49,33.49,33.49,33.49,0
20090701|2008-10-28 18:00,29,34.57,34.57,34.57,34.57,0
20090701|2008-10-28 20:00,29,34.38,34.38,34.12,34.26,0
20090701|2008-10-28 20:30,29,34.33,34.33,34.33,34.33,0
20090701|2008-10-28 21:30,29,34.1,34.2,34.1,34.2,0
20090701|2008-10-28 22:00,29,34.2,34.2,34.2,34.2,0
20090701|2008-10-29 01:30,29,34.47,34.47,34.25,34.32,0
20090701|2008-10-29 02:30,29,34.2,34.2,34.2,34.2,0
20090701|2008-10-29 04:00,29,34.41,34.41,34.41,34.41,0
20090701|2008-10-29 05:30,29,34.54,34.56,34.54,34.54,0
20090701|2008-10-29 09:30,29,34.41,35.57,34.41,35.43,0
20090701|2008-10-29 10:00,29,35.4,35.93,35.31,35.87,0
20090701|2008-10-29 11:00,29,35.99,35.99,35.99,35.99,0
20090701|2008-10-29 12:00,29,35.99,35.99,35.75,35.75,0
20090701|2008-10-29 12:30,29,35.96,35.99,35.92,35.98,0
20090701|2008-10-29 13:00,29,35.98,35.99,35.98,35.99,0
20090701|2008-10-29 13:30,29,35.99,35.99,35.99,35.99,0
20090701|2008-10-29 18:00,30,35.9,35.9,35.9,35.9,0
20090701|2008-10-29 21:00,30,36.41,36.65,36.41,36.65,0
20090701|2008-10-29 21:30,30,36.76,36.76,36.67,36.67,0
20090701|2008-10-29 22:00,30,36.67,36.67,36.6,36.6,0
20090701|2008-10-30 00:00,30,36.62,36.62,36.62,36.62,0
20090701|2008-10-30 02:30,30,36.64,36.64,36.64,36.64,0
20090701|2008-10-30 09:30,30,36.3,36.3,35.15,35.6,1
20090701|2008-10-30 10:00,30,35.53,36.02,35.46,35.61,1
20090701|2008-10-30 10:30,30,35.57,35.57,35.06,35.07,0
20090701|2008-10-30 11:00,30,35.18,35.59,35.09,35.34,0
20090701|2008-10-30 11:30,30,35.31,35.46,35.31,35.46,0
20090701|2008-10-30 12:00,30,35.44,35.97,35.44,35.85,0
20090701|2008-10-30 12:30,30,35.77,36.04,35.76,36.02,0
20090701|2008-10-30 13:00,30,36.06,36.25,36.03,36.04,0
20090701|2008-10-30 13:30,30,36.21,36.21,36.21,36.21,0
20090701|2008-10-30 20:00,31,35.6,35.6,35.6,35.6,0
20090701|2008-10-31 01:30,31,36.04,36.04,35.99,35.99,0
20090701|2008-10-31 03:30,31,35.5,35.5,35.5,35.5,0
20090701|2008-10-31 05:00,31,35.1,35.1,35.1,35.1,0
20090701|2008-10-31 05:30,31,35.35,35.37,35.35,35.37,0
20090701|2008-10-31 09:30,31,35.33,35.8,35.33,35.73,0
20090701|2008-10-31 10:00,31,35.76,35.79,35.68,35.69,0
20090701|2008-10-31 10:30,31,35.7,35.75,35.56,35.66,0
20090701|2008-10-31 11:00,31,35.68,35.7,35.42,35.42,0
20090701|2008-10-31 11:30,31,35.41,35.41,35.25,35.33,0
20090701|2008-10-31 12:00,31,35.31,35.43,35.25,35.31,0
20090701|2008-10-31 12:30,31,35.3,35.52,35.24,35.47,0
20090701|2008-10-31 13:00,31,35.44,35.96,35.4,35.4,0
20090701|2008-10-31 13:30,31,35.33,35.33,35.33,35.33,0
20090701|2008-11-02 18:00,3,35.25,35.25,35.25,35.25,1
20090701|2008-11-02 19:30,3,36.48,36.48,36.42,36.42,2
20090701|2008-11-02 21:30,3,36.95,36.95,36.95,36.95,1
20090701|2008-11-02 22:00,3,36.98,36.98,36.98,36.98,1
20090701|2008-11-03 02:30,3,36.8,36.8,36.8,36.8,1
20090701|2008-11-03 03:00,3,36.71,36.83,36.71,36.83,2
20090701|2008-11-03 03:30,3,36.84,36.84,36.84,36.84,3
20090701|2008-11-03 04:30,3,36.78,36.78,36.78,36.78,1
20090701|2008-11-03 09:30,3,36.46,37.21,36.23,37.21,21
20090701|2008-11-03 10:00,3,37.01,37.09,36.65,36.7,16
20090701|2008-11-03 10:30,3,36.69,36.73,36.64,36.64,6
20090701|2008-11-03 11:00,3,36.42,36.42,36.42,36.42,2
20090701|2008-11-03 11:30,3,36.48,36.48,36.05,36.1,47
20090701|2008-11-03 12:00,3,36.05,36.23,36.03,36.23,27
20090701|2008-11-03 12:30,3,36.12,36.21,36.07,36.19,28
20090701|2008-11-03 13:00,3,36.29,36.55,36.29,36.52,13
20090701|2008-11-03 18:30,4,36.5,36.5,36.5,36.5,1
20090701|2008-11-03 21:30,4,36.08,36.08,36.08,36.08,1
20090701|2008-11-04 02:30,4,35.98,35.99,35.98,35.99,2
20090701|2008-11-04 09:30,4,37.57,38.14,37.57,38.1,365
20090701|2008-11-04 10:00,4,38,38.47,38,38.26,460
20090701|2008-11-04 10:30,4,38.1,38.27,37.94,38.27,32
20090701|2008-11-04 11:00,4,38.25,38.74,38.25,38.55,226
20090701|2008-11-04 11:30,4,38.41,38.41,38.06,38.11,14
20090701|2008-11-04 12:00,4,38.25,38.26,38.1,38.1,8
20090701|2008-11-04 12:30,4,38.26,38.4,38.05,38.07,37
20090701|2008-11-04 13:00,4,38.08,38.28,37.72,37.73,61
20090701|2008-11-04 20:00,5,37.13,37.13,37.13,37.13,1
20090701|2008-11-04 20:30,5,37.46,37.46,37.46,37.46,1
20090701|2008-11-05 09:30,5,37.58,37.95,36.63,36.69,110
20090701|2008-11-05 10:00,5,36.74,36.92,36.09,36.2,405
20090701|2008-11-05 10:30,5,36.33,36.4,36.05,36.36,265
20090701|2008-11-05 11:00,5,36.34,36.34,36.16,36.25,25
20090701|2008-11-05 11:30,5,36.3,36.5,36.04,36.5,75
20090701|2008-11-05 12:00,5,36.52,36.52,36.2,36.21,8
20090701|2008-11-05 12:30,5,36.25,36.31,36.18,36.24,12
20090701|2008-11-05 13:00,5,36.2,36.22,35.7,35.71,74
20090701|2008-11-05 18:00,6,35.5,35.5,35.2,35.2,18
20090701|2008-11-05 20:30,6,35.77,35.88,35.77,35.88,4
20090701|2008-11-05 21:00,6,35.85,35.88,35.85,35.88,3
20090701|2008-11-06 00:30,6,35.88,35.88,35.84,35.84,2
20090701|2008-11-06 01:00,6,35.88,35.88,35.88,35.88,1
20090701|2008-11-06 03:30,6,35.92,35.92,35.92,35.92,1
20090701|2008-11-06 09:30,6,35.25,35.35,34.85,35.35,126
20090701|2008-11-06 10:00,6,35.35,35.45,34.85,34.92,120
20090701|2008-11-06 10:30,6,34.97,35.41,34.93,35.39,63
20090701|2008-11-06 11:00,6,35.26,35.37,35.17,35.37,82
20090701|2008-11-06 11:30,6,35.44,35.58,35.36,35.58,54
20090701|2008-11-06 12:00,6,35.62,35.63,35.37,35.63,9
20090701|2008-11-06 12:30,6,35.59,35.91,35.41,35.86,26
20090701|2008-11-06 13:00,6,35.89,36.12,35.85,35.89,52
20090701|2008-11-06 18:00,7,35.66,35.66,35.66,35.66,1
20090701|2008-11-07 00:00,7,36.31,36.31,36.31,36.31,1
20090701|2008-11-07 09:30,7,36.32,36.32,35.65,35.65,130
20090701|2008-11-07 10:00,7,35.65,35.7,35.34,35.4,73
20090701|2008-11-07 10:30,7,35.48,35.71,35.38,35.67,13
20090701|2008-11-07 11:00,7,35.82,35.86,35.73,35.83,8
20090701|2008-11-07 11:30,7,35.79,35.79,35.69,35.73,10
20090701|2008-11-07 12:00,7,35.6,35.66,35.58,35.59,6
20090701|2008-11-07 12:30,7,35.7,35.7,35.53,35.55,48
20090701|2008-11-07 13:00,7,35.55,35.64,35.47,35.58,92
20090701|2008-11-09 18:00,10,36.6,37.06,36.6,37.04,13
20090701|2008-11-09 18:30,10,37.04,37.04,37.04,37.04,2
20090701|2008-11-09 20:00,10,36.76,36.76,36.76,36.76,1
20090701|2008-11-10 02:30,10,36.49,36.49,36.49,36.49,2
20090701|2008-11-10 03:00,10,36.42,36.42,36.42,36.42,3
20090701|2008-11-10 05:30,10,36.86,36.86,36.86,36.86,1
20090701|2008-11-10 09:30,10,36.46,36.46,35.7,35.8,156
20090701|2008-11-10 10:00,10,35.48,36,35.48,35.85,45
20090701|2008-11-10 10:30,10,35.88,35.91,35.64,35.64,15
20090701|2008-11-10 11:00,10,35.89,35.89,35.89,35.89,3
20090701|2008-11-10 11:30,10,35.86,35.86,35.62,35.62,5
20090701|2008-11-10 12:00,10,35.73,35.73,35.73,35.73,1
20090701|2008-11-10 12:30,10,35.93,36.79,35.93,36.77,99
20090701|2008-11-10 13:00,10,36.82,37.03,36.82,36.94,16
20090701|2008-11-11 04:30,11,35.86,35.97,35.86,35.97,2
20090701|2008-11-11 09:30,11,35.24,35.24,34.84,34.86,68
20090701|2008-11-11 10:00,11,34.78,34.78,34.55,34.67,44
20090701|2008-11-11 10:30,11,34.7,34.95,34.68,34.9,94
20090701|2008-11-11 11:00,11,34.86,34.94,34.82,34.82,123
20090701|2008-11-11 11:30,11,34.8,34.94,34.8,34.94,16
20090701|2008-11-11 12:00,11,35.01,35.27,35.01,35.07,313
20090701|2008-11-11 12:30,11,35.06,35.64,35.06,35.64,152
20090701|2008-11-11 13:00,11,35.65,35.68,35.34,35.36,22
20090701|2008-11-12 09:30,12,34.58,34.58,33.81,33.99,49
20090701|2008-11-12 10:00,12,33.85,34.16,33.82,34.09,43
20090701|2008-11-12 10:30,12,34.19,34.19,34.07,34.19,15
20090701|2008-11-12 11:00,12,34.2,34.25,34.17,34.17,10
20090701|2008-11-12 11:30,12,34.31,34.76,34.3,34.37,20
20090701|2008-11-12 12:00,12,34.62,34.62,34.4,34.4,3
20090701|2008-11-12 12:30,12,34.25,34.49,34.25,34.49,5
20090701|2008-11-12 13:00,12,34.17,34.24,34.04,34.05,15
20090701|2008-11-12 20:30,13,33.69,33.69,33.69,33.69,4
20090701|2008-11-13 00:30,13,33.82,33.82,33.82,33.82,2
20090701|2008-11-13 02:30,13,33.56,33.56,33.56,33.56,1
20090701|2008-11-13 09:30,13,34.93,35.06,34.47,34.47,15
20090701|2008-11-13 10:00,13,34.32,34.32,33.77,33.93,98
20090701|2008-11-13 10:30,13,33.97,34.12,33.95,34.02,21
20090701|2008-11-13 11:00,13,34.02,34.02,33.53,33.56,25
20090701|2008-11-13 11:30,13,33.61,33.7,33.43,33.48,29
20090701|2008-11-13 12:00,13,33.49,33.73,33.42,33.73,16
20090701|2008-11-13 12:30,13,33.9,34.25,33.9,34.24,33
20090701|2008-11-13 13:00,13,34.27,34.81,34.26,34.4,14
20090701|2008-11-13 20:30,14,34.68,34.68,34.68,34.68,1
20090701|2008-11-14 04:30,14,34.27,34.27,34.27,34.27,6
20090701|2008-11-14 09:30,14,33.94,33.94,33.55,33.79,95
20090701|2008-11-14 10:00,14,33.93,33.94,33.71,33.71,22
20090701|2008-11-14 10:30,14,33.66,33.78,33.57,33.78,6
20090701|2008-11-14 11:00,14,33.81,33.81,33.65,33.65,4
20090701|2008-11-14 11:30,14,33.57,33.77,33.57,33.75,13
20090701|2008-11-14 12:00,14,33.76,33.88,33.65,33.82,22
20090701|2008-11-14 12:30,14,33.7,33.83,33.65,33.83,8
20090701|2008-11-14 13:00,14,33.98,34.11,33.96,34.06,13
20090701|2008-11-16 18:00,17,34,34,33.91,33.91,11
20090701|2008-11-16 18:30,17,34,34,33.85,33.86,4
20090701|2008-11-17 09:30,17,33.94,34.47,33.92,34.25,106
20090701|2008-11-17 10:00,17,34.35,34.4,34.22,34.22,35
20090701|2008-11-17 10:30,17,33.92,33.92,33.92,33.92,6
20090701|2008-11-17 12:30,17,33.8,33.82,33.76,33.77,44
20090701|2008-11-17 13:00,17,33.8,33.8,33.68,33.75,26
20090701|2008-11-18 09:30,18,33.8,33.8,33.34,33.37,18
20090701|2008-11-18 10:00,18,33.4,33.46,33.39,33.45,25
20090701|2008-11-18 10:30,18,33.71,33.9,33.71,33.9,8
20090701|2008-11-18 11:00,18,33.83,33.83,33.83,33.83,1
20090701|2008-11-18 11:30,18,33.68,33.7,33.68,33.7,26
20090701|2008-11-18 12:00,18,33.6,33.6,33.5,33.6,32
20090701|2008-11-18 12:30,18,33.81,33.82,33.81,33.82,14
20090701|2008-11-18 13:00,18,33.83,33.93,33.78,33.78,130
20090701|2008-11-19 02:00,19,33.9,33.9,33.9,33.9,5
20090701|2008-11-19 09:30,19,34.14,34.24,33.8,33.8,748
20090701|2008-11-19 10:00,19,33.81,33.88,33.53,33.69,225
20090701|2008-11-19 10:30,19,33.66,33.81,33.66,33.81,67
20090701|2008-11-19 11:00,19,33.72,33.72,33.65,33.68,9
20090701|2008-11-19 11:30,19,33.65,33.69,33.6,33.69,13
20090701|2008-11-19 12:00,19,33.79,33.79,33.58,33.58,10
20090701|2008-11-19 12:30,19,33.44,33.57,33.41,33.56,12
20090701|2008-11-19 13:00,19,33.42,33.53,33.36,33.53,57
20090701|2008-11-19 18:00,20,33,33,32.8,32.8,19
20090701|2008-11-19 20:30,20,33.12,33.12,33.11,33.11,3
20090701|2008-11-20 09:30,20,32.52,32.63,31.7,32.08,432
20090701|2008-11-20 10:00,20,32.27,32.42,32.15,32.17,343
20090701|2008-11-20 10:30,20,32.22,32.34,32.15,32.2,53
20090701|2008-11-20 11:00,20,32.2,32.31,32.02,32.31,57
20090701|2008-11-20 11:30,20,32.31,32.47,32.27,32.35,74
20090701|2008-11-20 12:00,20,32.25,32.42,32.25,32.31,42
20090701|2008-11-20 12:30,20,32.26,32.3,32.05,32.11,41
20090701|2008-11-20 13:00,20,32.14,32.17,32.04,32.16,159
20090701|2008-11-20 18:00,21,31.79,31.87,31.43,31.47,32
20090701|2008-11-20 18:30,21,31.37,31.37,31.36,31.36,5
20090701|2008-11-20 22:00,21,31.8,31.89,31.8,31.89,3
20090701|2008-11-21 03:00,21,32.25,32.25,32.25,32.25,1
20090701|2008-11-21 05:30,21,32.28,32.28,32.21,32.26,9
20090701|2008-11-21 09:30,21,32,32.28,31.87,32.1,182
20090701|2008-11-21 10:00,21,32.09,32.16,31.92,32,192
20090701|2008-11-21 10:30,21,32.03,32.13,32.03,32.1,20
20090701|2008-11-21 11:00,21,32.12,32.3,32.12,32.23,16
20090701|2008-11-21 11:30,21,32.29,32.42,32.29,32.42,11
20090701|2008-11-21 12:00,21,32.39,32.43,32.11,32.11,12
20090701|2008-11-21 12:30,21,32.15,32.34,32.05,32.26,77
20090701|2008-11-21 13:00,21,32.25,32.35,32.19,32.2,46
20090701|2008-11-23 19:00,24,32.33,32.33,32.33,32.33,1
20090701|2008-11-23 20:00,24,32.47,32.5,32.47,32.5,3
20090701|2008-11-23 21:00,24,32.55,32.55,32.53,32.54,4
20090701|2008-11-24 02:30,24,32.24,32.26,32.24,32.26,2
20090701|2008-11-24 04:30,24,32.41,32.41,32.41,32.41,1
20090701|2008-11-24 05:00,24,32.4,32.53,32.4,32.53,8
20090701|2008-11-24 05:30,24,33.02,33.02,33.02,33.02,1
20090701|2008-11-24 09:30,24,33.3,33.76,33.22,33.76,125
20090701|2008-11-24 10:00,24,33.77,34.02,33.57,34.02,63
20090701|2008-11-24 10:30,24,33.94,34.7,33.89,34.54,70
20090701|2008-11-24 11:00,24,34.41,34.41,34.24,34.3,37
20090701|2008-11-24 11:30,24,34.26,34.59,34.26,34.27,23
20090701|2008-11-24 12:00,24,34.5,34.61,34.49,34.51,46
20090701|2008-11-24 12:30,24,34.52,34.57,34.37,34.51,64
20090701|2008-11-24 13:00,24,34.5,34.54,34.31,34.42,26
20090701|2008-11-25 02:30,25,34,34,34,34,50
20090701|2008-11-25 09:30,25,33.9,33.9,33.34,33.35,391
20090701|2008-11-25 10:00,25,33.33,33.65,33.32,33.56,63
20090701|2008-11-25 10:30,25,33.56,33.71,33.53,33.71,36
20090701|2008-11-25 11:00,25,33.74,33.85,33.65,33.79,52
20090701|2008-11-25 11:30,25,33.8,33.88,33.75,33.78,29
20090701|2008-11-25 12:00,25,33.8,34.1,33.77,34,157
20090701|2008-11-25 12:30,25,34.03,34.04,33.88,33.88,37
20090701|2008-11-25 13:00,25,33.9,33.93,33.79,33.79,122
20090701|2008-11-25 18:00,26,33.76,33.76,33.74,33.75,5
20090701|2008-11-25 21:00,26,33.75,33.76,33.69,33.69,8
20090701|2008-11-25 21:30,26,33.68,33.68,33.68,33.68,1
20090701|2008-11-26 02:00,26,33.88,33.88,33.88,33.88,1
20090701|2008-11-26 02:30,26,33.57,33.57,33.5,33.5,32
20090701|2008-11-26 03:30,26,34.06,34.09,34.06,34.06,15
20090701|2008-11-26 09:30,26,34.4,34.49,34,34.32,81
20090701|2008-11-26 10:00,26,34.13,34.4,34.13,34.22,186
20090701|2008-11-26 10:30,26,34.29,34.29,34.22,34.22,46
20090701|2008-11-26 11:00,26,34.18,34.18,34.1,34.13,12
20090701|2008-11-26 11:30,26,34.4,34.49,34.3,34.35,62
20090701|2008-11-26 12:00,26,34.46,34.46,34.35,34.35,4
20090701|2008-11-26 12:30,26,34.39,34.39,34.26,34.26,9
20090701|2008-11-26 13:00,26,34.35,34.38,34.25,34.26,9
20090701|2008-11-28 05:00,28,34.22,34.22,34.22,34.22,9
20090701|2008-11-28 09:30,28,33.57,33.79,33.57,33.68,14
20090701|2008-11-28 10:00,28,33.62,33.65,33.59,33.59,9
20090701|2008-11-28 10:30,28,33.55,33.6,33.55,33.6,9
20090701|2008-11-28 11:00,28,33.64,33.76,33.64,33.67,37
20090701|2008-11-28 11:30,28,33.79,33.98,33.76,33.95,46
20090701|2008-11-30 20:00,1,33.93,33.93,33.93,33.93,1
20090701|2008-12-01 02:00,1,33.94,33.94,33.87,33.87,3
20090701|2008-12-01 04:30,1,33.66,33.7,33.66,33.7,2
20090701|2008-12-01 05:00,1,33.71,33.71,33.7,33.7,5
20090701|2008-12-01 09:30,1,32.89,32.89,32.64,32.7,149
20090701|2008-12-01 10:00,1,32.66,32.66,32.34,32.4,96
20090701|2008-12-01 10:30,1,32.4,32.57,32.39,32.49,76
20090701|2008-12-01 11:00,1,32.48,32.59,32.47,32.5,30
20090701|2008-12-01 11:30,1,32.57,32.6,32.55,32.58,10
20090701|2008-12-01 12:00,1,32.53,32.58,32.53,32.57,7
20090701|2008-12-01 12:30,1,32.56,32.57,32.49,32.5,45
20090701|2008-12-01 13:00,1,32.57,32.6,32.5,32.55,51
20090701|2008-12-01 18:00,2,32.39,32.39,32.39,32.39,2
20090701|2008-12-01 20:00,2,32.8,32.8,32.8,32.8,1
20090701|2008-12-01 21:00,2,32.8,32.9,32.8,32.9,12
20090701|2008-12-01 23:30,2,32.67,32.68,32.67,32.68,3
20090701|2008-12-02 02:00,2,32.51,32.51,32.51,32.51,1
20090701|2008-12-02 09:30,2,32.91,33.05,32.29,32.29,48
20090701|2008-12-02 10:00,2,32.21,32.34,32.15,32.28,71
20090701|2008-12-02 10:30,2,32.29,32.41,32.26,32.33,15
20090701|2008-12-02 11:00,2,32.31,32.39,32.31,32.38,19
20090701|2008-12-02 11:30,2,32.47,32.47,32.35,32.36,5
20090701|2008-12-02 12:00,2,32.35,32.38,32.35,32.38,6
20090701|2008-12-02 12:30,2,32.3,32.3,32.17,32.22,34
20090701|2008-12-02 13:00,2,32.28,32.28,32.01,32.02,90
20090701|2008-12-02 19:00,3,31.95,31.95,31.95,31.95,5
20090701|2008-12-02 20:30,3,32.1,32.1,32.1,32.1,17
20090701|2008-12-02 22:00,3,32.16,32.16,32.16,32.16,8
20090701|2008-12-02 23:30,3,32.1,32.1,32.1,32.1,16
20090701|2008-12-03 01:00,3,32.05,32.05,32.05,32.05,2
20090701|2008-12-03 02:30,3,32.05,32.05,32.05,32.05,10
20090701|2008-12-03 03:30,3,32.05,32.05,31.95,31.95,25
20090701|2008-12-03 04:00,3,31.95,31.95,31.95,31.95,31
20090701|2008-12-03 09:30,3,31.75,32.2,31.65,32.15,204
20090701|2008-12-03 10:00,3,32.14,32.28,32.13,32.17,546
20090701|2008-12-03 10:30,3,32.46,32.55,32.4,32.42,120
20090701|2008-12-03 11:00,3,32.4,32.4,32.19,32.19,59
20090701|2008-12-03 11:30,3,32.23,32.23,32.12,32.15,56
20090701|2008-12-03 12:00,3,32.14,32.14,32.01,32.01,8
20090701|2008-12-03 12:30,3,32.01,32.03,31.98,32.03,9
20090701|2008-12-03 13:00,3,31.99,32.1,31.87,31.87,24
20090701|2008-12-03 23:30,4,31.65,31.65,31.65,31.65,13
20090701|2008-12-04 00:00,4,31.65,31.65,31.65,31.65,30
20090701|2008-12-04 00:30,4,31.55,31.55,31.55,31.55,50
20090701|2008-12-04 01:30,4,31.44,31.44,31.42,31.42,10
20090701|2008-12-04 09:30,4,31.51,31.52,31.14,31.2,148
20090701|2008-12-04 10:00,4,31.22,31.4,31.07,31.4,205
20090701|2008-12-04 10:30,4,31.25,31.34,31.18,31.23,61
20090701|2008-12-04 11:00,4,31.27,31.27,30.66,30.71,135
20090701|2008-12-04 11:30,4,30.6,30.67,30.51,30.67,20
20090701|2008-12-04 12:00,4,30.57,30.65,30.42,30.65,116
20090701|2008-12-04 12:30,4,30.66,30.76,30.62,30.62,69
20090701|2008-12-04 13:00,4,30.63,30.63,30.44,30.5,46
20090701|2008-12-04 18:00,5,30.5,30.5,30.5,30.5,13
20090701|2008-12-04 19:00,5,30.47,30.47,30.47,30.47,1
20090701|2008-12-04 20:30,5,30.4,30.4,30.25,30.25,6
20090701|2008-12-05 01:30,5,30.23,30.46,30.23,30.46,10
20090701|2008-12-05 03:30,5,30.39,30.39,30.39,30.39,3
20090701|2008-12-05 04:00,5,30.48,30.48,30.44,30.44,4
20090701|2008-12-05 05:30,5,30.58,30.58,30.55,30.57,14
20090701|2008-12-05 09:30,5,29.87,29.96,29.66,29.72,735
20090701|2008-12-05 10:00,5,29.79,29.83,29.56,29.56,75
20090701|2008-12-05 10:30,5,29.56,29.65,29.39,29.65,183
20090701|2008-12-05 11:00,5,29.6,29.65,29.59,29.65,38
20090701|2008-12-05 11:30,5,29.65,29.65,29.3,29.3,44
20090701|2008-12-05 12:00,5,29.35,29.5,29.23,29.23,75
20090701|2008-12-05 12:30,5,29.26,29.65,29.26,29.59,41
20090701|2008-12-05 13:00,5,29.59,29.75,29.48,29.71,164
20090701|2008-12-07 18:00,8,29.97,30.05,29.97,30.05,27
20090701|2008-12-07 18:30,8,30,30,30,30,13
20090701|2008-12-07 19:00,8,30.3,30.3,30.3,30.3,4
20090701|2008-12-07 19:30,8,30.26,30.36,30.26,30.3,91
20090701|2008-12-07 20:00,8,30.31,30.31,30.28,30.28,13
20090701|2008-12-07 20:30,8,30.29,30.29,30.29,30.29,30
20090701|2008-12-07 23:00,8,30.25,30.25,30.25,30.25,6
20090701|2008-12-07 23:30,8,30.45,30.45,30.45,30.45,10
20090701|2008-12-08 01:00,8,30.75,30.75,30.75,30.75,1
20090701|2008-12-08 02:00,8,30.44,30.44,30.44,30.44,1
20090701|2008-12-08 02:30,8,30.4,30.4,30.4,30.4,1
20090701|2008-12-08 09:30,8,30.7,31.1,30.68,31.1,780
20090701|2008-12-08 10:00,8,31.1,31.15,30.95,30.95,360
20090701|2008-12-08 10:30,8,30.98,30.98,30.94,30.94,282
20090701|2008-12-08 11:00,8,31.08,31.18,31.07,31.16,114
20090701|2008-12-08 11:30,8,31.13,31.17,31.05,31.05,206
20090701|2008-12-08 12:00,8,31.06,31.06,30.99,31.02,20
20090701|2008-12-08 12:30,8,30.98,31.05,30.91,31.05,90
20090701|2008-12-08 13:00,8,31.03,31.14,30.98,30.98,32
20090701|2008-12-09 09:30,9,31.01,31.61,30.94,31.47,160
20090701|2008-12-09 10:00,9,31.51,31.54,31,31,126
20090701|2008-12-09 10:30,9,30.99,31.2,30.99,31.19,4
20090701|2008-12-09 11:00,9,31.21,31.62,31.21,31.36,36
20090701|2008-12-09 11:30,9,31.44,31.44,31.38,31.4,21
20090701|2008-12-09 12:00,9,31.34,31.38,31.26,31.26,10
20090701|2008-12-09 12:30,9,31.24,31.36,31.21,31.3,7
20090701|2008-12-09 13:00,9,31.21,31.22,30.93,31.02,30
20090701|2008-12-10 00:00,10,31.32,31.38,31.32,31.37,52
20090701|2008-12-10 00:30,10,31.31,31.31,31.31,31.31,1
20090701|2008-12-10 03:00,10,31.44,31.44,31.43,31.44,3
20090701|2008-12-10 09:30,10,31.71,32.05,31.42,31.5,161
20090701|2008-12-10 10:00,10,31.51,31.56,31.4,31.42,225
20090701|2008-12-10 10:30,10,31.56,31.84,31.51,31.68,61
20090701|2008-12-10 11:00,10,31.67,32.25,31.67,32.23,198
20090701|2008-12-10 11:30,10,32.23,32.37,32.15,32.2,102
20090701|2008-12-10 12:00,10,32.05,32.14,31.98,32.14,19
20090701|2008-12-10 12:30,10,32.05,32.05,31.63,31.63,76
20090701|2008-12-10 13:00,10,31.67,32,31.64,31.92,76
20090701|2008-12-10 19:00,11,31.83,31.83,31.83,31.83,2
20090701|2008-12-10 21:30,11,31.95,31.95,31.95,31.95,1
20090701|2008-12-11 09:30,11,32.13,33.03,32.13,32.92,114
20090701|2008-12-11 10:00,11,33.02,33.02,32.74,32.74,54
20090701|2008-12-11 10:30,11,32.84,32.89,32.78,32.89,73
20090701|2008-12-11 11:00,11,33.03,33.17,32.93,33.15,93
20090701|2008-12-11 11:30,11,32.96,32.96,32.93,32.94,9
20090701|2008-12-11 12:00,11,32.97,33.03,32.88,33.02,13
20090701|2008-12-11 12:30,11,32.92,32.93,32.81,32.82,228
20090701|2008-12-11 13:00,11,32.84,32.88,32.81,32.85,42
20090701|2008-12-11 18:00,12,32.8,32.8,32.8,32.8,5
20090701|2008-12-12 00:30,12,32.06,32.06,32.06,32.06,8
20090701|2008-12-12 01:00,12,31.98,32.02,31.98,32.01,3
20090701|2008-12-12 01:30,12,32.01,32.01,32.01,32.01,1
20090701|2008-12-12 03:00,12,32.25,32.25,32.25,32.25,1
20090701|2008-12-12 03:30,12,32.3,32.3,32.3,32.3,1
20090701|2008-12-12 05:00,12,31.82,31.92,31.8,31.92,13
20090701|2008-12-12 05:30,12,31.87,31.87,31.82,31.82,3
20090701|2008-12-12 09:30,12,31.74,31.82,31.28,31.57,199
20090701|2008-12-12 10:00,12,31.59,31.59,31.39,31.46,111
20090701|2008-12-12 10:30,12,31.62,31.7,31.51,31.7,183
20090701|2008-12-12 11:00,12,31.74,32,31.74,32,119
20090701|2008-12-12 11:30,12,32.02,32.54,32,32.51,139
20090701|2008-12-12 12:00,12,32.44,32.67,32.25,32.33,103
20090701|2008-12-12 12:30,12,32.31,32.37,31.9,32.06,231
20090701|2008-12-12 13:00,12,32.15,32.25,32.11,32.11,16
20090701|2008-12-15 00:30,15,32.67,32.67,32.67,32.67,1
20090701|2008-12-15 05:00,15,32.53,32.53,32.53,32.53,3
20090701|2008-12-15 09:30,15,32.7,33.05,32.47,32.51,215
20090701|2008-12-15 10:00,15,32.42,32.45,32.21,32.33,89
20090701|2008-12-15 10:30,15,32.3,32.33,32.26,32.33,10
20090701|2008-12-15 11:00,15,32.19,32.22,32.15,32.19,21
20090701|2008-12-15 11:30,15,32.11,32.12,31.74,31.74,72
20090701|2008-12-15 12:00,15,31.7,31.74,31.58,31.74,54
20090701|2008-12-15 12:30,15,31.75,31.99,31.67,31.93,19
20090701|2008-12-15 13:00,15,31.88,31.92,31.7,31.7,58
20090701|2008-12-15 18:00,16,31.71,31.71,31.52,31.52,12
20090701|2008-12-15 21:30,16,31.46,31.46,31.46,31.46,2
20090701|2008-12-16 04:00,16,31.76,31.85,31.76,31.85,3
20090701|2008-12-16 04:30,16,31.85,31.88,31.8,31.82,18
20090701|2008-12-16 05:00,16,31.81,31.81,31.8,31.8,3
20090701|2008-12-16 05:30,16,31.8,31.81,31.8,31.81,2
20090701|2008-12-16 09:30,16,31.92,32.12,31.35,31.74,188
20090701|2008-12-16 10:00,16,31.67,31.89,31.65,31.68,50
20090701|2008-12-16 10:30,16,31.71,32.12,31.71,32.12,88
20090701|2008-12-16 11:00,16,32.1,32.1,31.94,32.01,68
20090701|2008-12-16 11:30,16,32.01,32.01,31.95,31.95,28
20090701|2008-12-16 12:00,16,32.08,32.15,32.05,32.05,18
20090701|2008-12-16 12:30,16,32.11,32.26,32.1,32.22,22
20090701|2008-12-16 13:00,16,32.22,32.22,32.11,32.22,64
20090701|2008-12-16 18:00,17,32.58,32.65,32.58,32.62,8
20090701|2008-12-16 18:30,17,32.5,32.5,32.5,32.5,1
20090701|2008-12-16 22:30,17,32.43,32.43,32.43,32.43,1
20090701|2008-12-17 01:30,17,32.28,32.28,32.28,32.28,1
20090701|2008-12-17 02:30,17,32.4,32.4,32.38,32.38,3
20090701|2008-12-17 04:30,17,32.57,32.57,32.5,32.5,7
20090701|2008-12-17 05:00,17,32.57,32.68,32.57,32.68,11
20090701|2008-12-17 05:30,17,32.58,32.58,32.58,32.58,3
20090701|2008-12-17 09:30,17,32.41,32.78,32.05,32.74,164
20090701|2008-12-17 10:00,17,32.78,32.94,32.46,32.46,157
20090701|2008-12-17 10:30,17,32.4,32.46,32.19,32.19,161
20090701|2008-12-17 11:00,17,32.31,32.31,32.19,32.19,13
20090701|2008-12-17 11:30,17,32.13,32.14,31.98,32.06,34
20090701|2008-12-17 12:00,17,32,32.05,31.8,32.05,8
20090701|2008-12-17 12:30,17,32.11,32.16,31.96,32.01,95
20090701|2008-12-17 13:00,17,31.83,32.09,31.75,32.07,81
20090701|2008-12-18 04:30,18,32.23,32.23,32.23,32.23,1
20090701|2008-12-18 05:00,18,32.24,32.24,32.24,32.24,1
20090701|2008-12-18 05:30,18,32.28,32.28,32.28,32.28,7
20090701|2008-12-18 09:30,18,31.62,31.82,31.62,31.76,97
20090701|2008-12-18 10:00,18,31.72,31.74,31.54,31.67,34
20090701|2008-12-18 10:30,18,31.72,31.74,31.66,31.69,14
20090701|2008-12-18 11:00,18,31.77,31.97,31.75,31.81,56
20090701|2008-12-18 11:30,18,31.88,31.95,31.8,31.94,22
20090701|2008-12-18 12:00,18,31.9,31.9,31.83,31.83,7
20090701|2008-12-18 12:30,18,31.97,31.97,31.79,31.87,53
20090701|2008-12-18 13:00,18,31.82,31.82,31.69,31.82,68
20090701|2008-12-18 18:00,19,31.6,31.6,31.6,31.6,2
20090701|2008-12-18 19:00,19,31.5,31.5,31.5,31.5,5
20090701|2008-12-18 19:30,19,31.5,31.5,31.5,31.5,3
20090701|2008-12-18 21:30,19,31.52,31.52,31.52,31.52,3
20090701|2008-12-19 04:00,19,31.69,31.69,31.69,31.69,1
20090701|2008-12-19 09:30,19,31.45,31.7,31.45,31.68,18
20090701|2008-12-19 10:00,19,31.66,31.7,31.49,31.49,6
20090701|2008-12-19 10:30,19,31.53,31.54,31.5,31.54,42
20090701|2008-12-19 11:00,19,31.55,31.55,31.55,31.55,2
20090701|2008-12-19 11:30,19,31.65,31.65,31.6,31.6,4
20090701|2008-12-19 12:00,19,31.7,31.7,31.66,31.66,9
20090701|2008-12-19 12:30,19,31.65,31.65,31.6,31.6,5
20090701|2008-12-19 13:00,19,31.64,31.64,31.59,31.59,6
20090701|2008-12-21 19:00,22,32,32.48,32,32.48,51
20090701|2008-12-21 19:30,22,32.59,32.59,32.59,32.59,2
20090701|2008-12-21 20:00,22,32.51,32.51,32.51,32.51,1
20090701|2008-12-21 20:30,22,32.45,32.52,32.45,32.52,6
20090701|2008-12-21 21:00,22,32.4,32.4,32.4,32.4,1
20090701|2008-12-21 23:00,22,32.39,32.39,32.21,32.21,5
20090701|2008-12-22 03:30,22,32.24,32.24,32.12,32.12,6
20090701|2008-12-22 04:00,22,32.14,32.14,32.13,32.14,25
20090701|2008-12-22 05:30,22,32.21,32.22,32.21,32.22,4
20090701|2008-12-22 09:30,22,32.2,32.22,31.95,32.04,82
20090701|2008-12-22 10:00,22,31.94,31.97,31.73,31.73,47
20090701|2008-12-22 10:30,22,31.73,31.78,31.7,31.7,18
20090701|2008-12-22 11:00,22,31.77,31.81,31.63,31.67,24
20090701|2008-12-22 11:30,22,31.84,31.89,31.84,31.89,50
20090701|2008-12-22 12:00,22,31.89,31.97,31.89,31.91,7
20090701|2008-12-22 12:30,22,31.88,32.01,31.88,31.9,38
20090701|2008-12-22 13:00,22,31.87,32,31.85,31.88,71
20090701|2008-12-22 19:30,23,31.88,31.89,31.83,31.84,13
20090701|2008-12-22 20:00,23,31.72,31.72,31.72,31.72,1
20090701|2008-12-22 20:30,23,31.62,31.77,31.57,31.77,22
20090701|2008-12-22 21:00,23,31.72,31.72,31.72,31.72,2
20090701|2008-12-23 09:30,23,31.78,32.05,31.76,31.86,32
20090701|2008-12-23 10:00,23,31.86,31.86,31.75,31.75,7
20090701|2008-12-23 10:30,23,31.85,31.88,31.8,31.87,11
20090701|2008-12-23 11:00,23,31.86,31.88,31.82,31.88,47
20090701|2008-12-23 11:30,23,31.85,32.04,31.84,31.84,813
20090701|2008-12-23 12:00,23,31.84,32.04,31.84,31.86,152
20090701|2008-12-23 12:30,23,31.89,32.07,31.89,32.07,132
20090701|2008-12-23 13:00,23,32.11,32.13,32.09,32.13,111
20090701|2008-12-23 18:00,24,31.95,31.95,31.93,31.93,2
20090701|2008-12-23 19:00,24,32,32,32,32,10
20090701|2008-12-23 20:30,24,31.92,31.92,31.92,31.92,1
20090701|2008-12-23 21:00,24,31.92,31.92,31.92,31.92,9
20090701|2008-12-23 23:30,24,31.87,31.87,31.87,31.87,1
20090701|2008-12-24 00:00,24,32,32.02,32,32.02,30
20090701|2008-12-24 01:30,24,32.23,32.23,32.23,32.23,5
20090701|2008-12-24 03:00,24,32.19,32.2,32.19,32.2,40
20090701|2008-12-24 03:30,24,32.21,32.21,32.19,32.19,10
20090701|2008-12-24 04:00,24,32.22,32.22,32.22,32.22,1
20090701|2008-12-24 05:30,24,32.26,32.26,32.26,32.26,1
20090701|2008-12-24 09:30,24,32.26,32.28,32.05,32.12,233
20090701|2008-12-24 10:00,24,32.09,32.1,32.01,32.09,25
20090701|2008-12-24 10:30,24,32.05,32.06,32.05,32.06,2
20090701|2008-12-24 11:00,24,32.03,32.08,32.01,32.08,10
20090701|2008-12-24 11:30,24,32.06,32.25,32.06,32.2,36
20090701|2008-12-26 09:30,26,32.4,33.95,32.4,33.9,159
20090701|2008-12-26 10:00,26,33.9,33.9,33.69,33.69,7
20090701|2008-12-26 10:30,26,33.76,33.83,33.67,33.83,17
20090701|2008-12-26 11:00,26,33.88,34.25,33.85,34.18,130
20090701|2008-12-26 11:30,26,34.06,34.14,33.94,33.94,20
20090701|2008-12-26 12:00,26,33.92,34.09,33.87,33.87,26
20090701|2008-12-26 12:30,26,33.62,33.66,33.62,33.66,2
20090701|2008-12-26 13:00,26,33.7,33.75,33.61,33.75,14
20090701|2008-12-28 18:00,29,33.82,33.91,33.8,33.91,4
20090701|2008-12-28 19:30,29,34.11,34.11,34.09,34.09,13
20090701|2008-12-29 04:00,29,34.51,34.51,34.51,34.51,5
20090701|2008-12-29 09:30,29,34.09,34.13,33.99,33.99,107
20090701|2008-12-29 10:00,29,34.04,34.12,33.68,33.75,37
20090701|2008-12-29 10:30,29,33.79,33.84,33.78,33.79,218
20090701|2008-12-29 11:00,29,33.79,33.79,33.25,33.25,230
20090701|2008-12-29 11:30,29,33.3,33.46,33.18,33.18,85
20090701|2008-12-29 12:00,29,33.18,33.35,33.01,33.34,71
20090701|2008-12-29 12:30,29,33.4,33.65,33.4,33.54,289
20090701|2008-12-29 13:00,29,33.41,33.42,33.15,33.19,30
20090701|2008-12-29 18:00,30,33.41,33.42,33.41,33.42,4
20090701|2008-12-29 18:30,30,33.43,33.44,33.43,33.44,2
20090701|2008-12-29 21:30,30,33.5,33.5,33.5,33.5,2
20090701|2008-12-30 04:30,30,33.87,33.87,33.87,33.87,2
20090701|2008-12-30 09:30,30,33.38,33.38,32.78,32.95,254
20090701|2008-12-30 10:00,30,32.99,33.09,32.95,33.09,77
20090701|2008-12-30 10:30,30,32.99,33.03,32.99,33.03,4
20090701|2008-12-30 11:00,30,33.11,33.25,33.1,33.25,10
20090701|2008-12-30 11:30,30,33.07,33.07,32.89,32.97,17
20090701|2008-12-30 12:00,30,32.95,32.95,32.81,32.85,75
20090701|2008-12-30 12:30,30,32.77,32.92,32.7,32.89,45
20090701|2008-12-30 13:00,30,32.9,33.17,32.71,33.1,55
20090701|2008-12-30 23:30,31,33,33,33,33,1
20090701|2008-12-31 02:00,31,32.96,33.13,32.95,33.13,7
20090701|2008-12-31 02:30,31,33.13,33.13,33.13,33.13,1
20090701|2008-12-31 03:30,31,33.13,33.13,33.13,33.13,5
20090701|2008-12-31 04:00,31,33.15,33.16,33.07,33.07,24
20090701|2008-12-31 09:30,31,33.14,33.34,32.84,33.22,222
20090701|2008-12-31 10:00,31,33.17,33.18,33.07,33.14,47
20090701|2008-12-31 10:30,31,33.18,33.39,33.18,33.39,14
20090701|2008-12-31 11:00,31,33.45,33.6,33.37,33.39,9
20090701|2008-12-31 11:30,31,33.38,33.67,33.38,33.59,12
20090701|2008-12-31 12:00,31,33.75,33.85,33.75,33.81,8
20090701|2008-12-31 12:30,31,33.89,34.18,33.84,34.18,16
20090701|2008-12-31 13:00,31,34.22,34.38,34.1,34.33,38
20090701|2009-01-02 09:30,2,34,34.47,34,34.47,319
20090701|2009-01-02 10:00,2,34.47,35.16,34.47,35.15,90
20090701|2009-01-02 10:30,2,34.96,34.96,34.82,34.91,47
20090701|2009-01-02 11:00,2,34.93,34.95,34.77,34.77,17
20090701|2009-01-02 11:30,2,34.84,34.88,34.76,34.78,15
20090701|2009-01-02 12:00,2,34.61,34.61,34.48,34.48,39
20090701|2009-01-02 12:30,2,34.45,34.68,34.45,34.52,13
20090701|2009-01-02 13:00,2,34.53,34.62,34.5,34.6,34
20090701|2009-01-04 18:00,5,34.6,34.6,34.47,34.47,2
20090701|2009-01-04 19:00,5,34.36,34.47,34.36,34.47,37
20090701|2009-01-04 20:30,5,34.35,34.35,34.35,34.35,1
20090701|2009-01-04 21:00,5,34.4,34.45,34.4,34.45,9
20090701|2009-01-04 21:30,5,34.45,34.45,34.45,34.45,59
20090701|2009-01-04 23:30,5,34.66,34.66,34.66,34.66,5
20090701|2009-01-05 02:30,5,34.68,34.68,34.56,34.59,87
20090701|2009-01-05 03:00,5,34.59,34.72,34.59,34.67,151
20090701|2009-01-05 03:30,5,34.71,34.71,34.71,34.71,54
20090701|2009-01-05 09:30,5,35.04,35.64,34.93,35.3,82
20090701|2009-01-05 10:00,5,35.38,35.38,35.15,35.16,105
20090701|2009-01-05 10:30,5,35.35,35.35,35.35,35.35,1
20090701|2009-01-05 11:00,5,35.29,35.45,35.29,35.45,15
20090701|2009-01-05 11:30,5,35.45,35.53,35.41,35.53,27
20090701|2009-01-05 12:00,5,35.53,35.58,35.38,35.38,60
20090701|2009-01-05 12:30,5,35.49,35.49,35.32,35.4,343
20090701|2009-01-05 13:00,5,35.39,35.75,35.39,35.75,70
20090701|2009-01-05 18:30,6,35.57,35.57,35.57,35.57,1
20090701|2009-01-05 19:30,6,35.7,35.76,35.7,35.76,2
20090701|2009-01-05 20:00,6,35.87,35.9,35.87,35.9,96
20090701|2009-01-05 20:30,6,35.9,36.11,35.9,36.11,12
20090701|2009-01-05 21:30,6,36.1,36.1,36.1,36.1,5
20090701|2009-01-05 22:30,6,36,36,36,36,1
20090701|2009-01-05 23:00,6,36.02,36.02,36.02,36.02,1
20090701|2009-01-05 23:30,6,36.16,36.53,36.16,36.53,21
20090701|2009-01-06 00:30,6,36.33,36.33,36.33,36.33,2
20090701|2009-01-06 01:00,6,36.27,36.27,36.27,36.27,1
20090701|2009-01-06 02:30,6,36,36.1,35.99,36.1,12
20090701|2009-01-06 03:00,6,36.11,36.3,36.1,36.3,38
20090701|2009-01-06 03:30,6,36.4,36.66,36.4,36.5,69
20090701|2009-01-06 04:30,6,36.6,36.6,36.6,36.6,8
20090701|2009-01-06 09:30,6,36.38,36.76,36.09,36.57,249
20090701|2009-01-06 10:00,6,36.59,36.85,36.49,36.75,131
20090701|2009-01-06 10:30,6,36.8,37.15,36.8,36.95,68
20090701|2009-01-06 11:00,6,37.05,37.3,37.04,37.3,99
20090701|2009-01-06 11:30,6,37.29,37.86,37.28,37.86,235
20090701|2009-01-06 12:00,6,37.82,37.96,37.7,37.7,70
20090701|2009-01-06 12:30,6,37.7,37.91,37.65,37.78,106
20090701|2009-01-06 13:00,6,37.74,37.97,37.65,37.92,106
20090701|2009-01-06 18:30,7,38.16,38.16,38.16,38.16,1
20090701|2009-01-07 00:00,7,37.6,37.6,37.6,37.6,5
20090701|2009-01-07 01:00,7,37.5,37.5,37.45,37.45,20
20090701|2009-01-07 01:30,7,37.31,37.31,37.26,37.26,57
20090701|2009-01-07 02:00,7,37.25,37.25,37.25,37.25,3
20090701|2009-01-07 02:30,7,37.46,37.46,37.46,37.46,4
20090701|2009-01-07 04:00,7,37.44,37.44,37.44,37.44,6
20090701|2009-01-07 09:30,7,37.48,37.48,36.91,37.06,747
20090701|2009-01-07 10:00,7,37.05,37.19,37.04,37.17,325
20090701|2009-01-07 10:30,7,37.16,37.16,37.1,37.1,295
20090701|2009-01-07 11:00,7,37.17,37.32,37.17,37.32,86
20090701|2009-01-07 11:30,7,37.28,37.28,37.06,37.06,10
20090701|2009-01-07 12:00,7,37.07,37.14,36.71,36.83,106
20090701|2009-01-07 12:30,7,36.8,36.88,36.67,36.67,78
20090701|2009-01-07 13:00,7,36.62,36.8,36.61,36.73,102
20090701|2009-01-07 18:30,8,36.61,36.61,36.46,36.46,8
20090701|2009-01-07 19:00,8,36.34,36.4,36.34,36.4,4
20090701|2009-01-07 19:30,8,36.49,36.5,36.49,36.5,5
20090701|2009-01-07 20:30,8,36.34,36.34,36.33,36.34,4
20090701|2009-01-07 21:00,8,36.35,36.35,36.35,36.35,1
20090701|2009-01-07 21:30,8,36.42,36.42,36.42,36.42,1
20090701|2009-01-08 04:30,8,36.3,36.3,36.3,36.3,2
20090701|2009-01-08 09:30,8,36.27,36.57,36.27,36.5,105
20090701|2009-01-08 10:00,8,36.53,36.74,36.53,36.65,46
20090701|2009-01-08 10:30,8,36.7,36.96,36.64,36.82,76
20090701|2009-01-08 11:00,8,36.79,36.84,36.72,36.77,273
20090701|2009-01-08 11:30,8,36.78,36.95,36.78,36.84,412
20090701|2009-01-08 12:00,8,36.64,36.65,36.6,36.6,25
20090701|2009-01-08 12:30,8,36.55,36.68,36.42,36.42,230
20090701|2009-01-08 13:00,8,36.45,36.46,36.25,36.4,56
20090701|2009-01-08 18:00,9,36.52,36.52,36.52,36.52,2
20090701|2009-01-08 19:00,9,36.81,36.9,36.81,36.9,5
20090701|2009-01-08 19:30,9,36.86,37.02,36.86,37.02,19
20090701|2009-01-08 20:00,9,37.01,37.02,37.01,37.02,2
20090701|2009-01-08 22:00,9,36.9,36.9,36.66,36.82,6
20090701|2009-01-08 22:30,9,36.84,36.84,36.84,36.84,3
20090701|2009-01-08 23:00,9,36.95,36.95,36.95,36.95,2
20090701|2009-01-09 03:30,9,36.9,37,36.9,37,10
20090701|2009-01-09 09:30,9,36.8,37.84,36.69,37.2,185
20090701|2009-01-09 10:00,9,37.2,37.55,37.12,37.46,63
20090701|2009-01-09 10:30,9,37.58,37.6,37.49,37.56,45
20090701|2009-01-09 11:00,9,37.49,37.62,37.42,37.45,78
20090701|2009-01-09 11:30,9,37.45,37.45,37.21,37.21,684
20090701|2009-01-09 12:00,9,37.21,37.24,37.14,37.14,600
20090701|2009-01-09 12:30,9,37.18,37.5,37.18,37.5,142
20090701|2009-01-09 13:00,9,37.5,37.5,37.27,37.38,120
20090701|2009-01-11 18:00,12,37.63,37.63,37.63,37.63,2
20090701|2009-01-11 18:30,12,37.53,37.63,37.53,37.59,6
20090701|2009-01-11 19:30,12,37.52,37.52,37.52,37.52,1
20090701|2009-01-11 21:00,12,37.8,37.8,37.8,37.8,45
20090701|2009-01-11 21:30,12,38.06,38.06,38.06,38.06,1
20090701|2009-01-11 22:30,12,37.83,37.83,37.83,37.83,2
20090701|2009-01-11 23:00,12,37.92,37.92,37.92,37.92,1
20090701|2009-01-12 00:30,12,37.8,37.8,37.8,37.8,2
20090701|2009-01-12 01:00,12,37.8,37.8,37.8,37.8,3
20090701|2009-01-12 03:00,12,37.67,37.68,37.67,37.68,5
20090701|2009-01-12 04:00,12,37.71,37.71,37.71,37.71,2
20090701|2009-01-12 04:30,12,37.65,37.65,37.65,37.65,1
20090701|2009-01-12 05:30,12,37.38,37.43,37.38,37.43,3
20090701|2009-01-12 09:30,12,36.5,36.5,35.72,35.79,218
20090701|2009-01-12 10:00,12,35.95,35.99,35.76,35.84,59
20090701|2009-01-12 10:30,12,35.9,35.94,35.8,35.8,55
20090701|2009-01-12 11:00,12,35.78,35.82,35.42,35.42,18
20090701|2009-01-12 11:30,12,35.44,35.47,35.39,35.47,6
20090701|2009-01-12 12:00,12,35.4,35.4,35.15,35.15,485
20090701|2009-01-12 12:30,12,35.17,35.17,35.05,35.17,54
20090701|2009-01-12 13:00,12,35.05,35.15,35.05,35.15,35
20090701|2009-01-12 20:00,13,35.6,35.67,35.59,35.67,4
20090701|2009-01-12 20:30,13,35.47,35.5,35.39,35.5,4
20090701|2009-01-12 23:00,13,35.3,35.3,35.3,35.3,1
20090701|2009-01-13 09:30,13,35.25,35.95,35.24,35.82,348
20090701|2009-01-13 10:00,13,35.84,36.13,35.82,36.13,12
20090701|2009-01-13 10:30,13,36.04,36.07,35.85,35.85,132
20090701|2009-01-13 11:00,13,35.89,35.89,35.75,35.82,39
20090701|2009-01-13 11:30,13,35.81,35.81,35.59,35.62,18
20090701|2009-01-13 12:00,13,35.62,35.8,35.59,35.76,14
20090701|2009-01-13 12:30,13,35.75,35.81,35.58,35.58,9
20090701|2009-01-13 13:00,13,35.72,35.72,35.5,35.5,71
20090701|2009-01-13 18:00,14,35.95,35.96,35.95,35.95,3
20090701|2009-01-13 20:00,14,36.08,36.09,36.08,36.09,2
20090701|2009-01-13 21:30,14,35.96,35.97,35.96,35.97,2
20090701|2009-01-14 09:30,14,35.71,35.71,34.89,34.96,222
20090701|2009-01-14 10:00,14,34.9,35.13,34.63,35.13,125
20090701|2009-01-14 10:30,14,35.17,35.22,34.96,35.06,25
20090701|2009-01-14 11:00,14,35.02,35.02,34.83,35,16
20090701|2009-01-14 11:30,14,34.98,35.05,34.89,34.99,20
20090701|2009-01-14 12:00,14,34.97,35,34.96,34.97,9
20090701|2009-01-14 12:30,14,34.95,34.95,34.73,34.73,25
20090701|2009-01-14 13:00,14,34.66,34.91,34.44,34.71,49
20090701|2009-01-14 18:00,15,34.52,34.52,34.38,34.39,10
20090701|2009-01-14 18:30,15,34.39,34.53,34.38,34.53,12
20090701|2009-01-14 19:00,15,34.56,34.6,34.49,34.6,9
20090701|2009-01-14 20:30,15,34.79,34.79,34.79,34.79,1
20090701|2009-01-14 21:30,15,34.82,34.82,34.82,34.82,2
20090701|2009-01-14 22:00,15,35.03,35.06,35.03,35.06,3
20090701|2009-01-14 22:30,15,34.92,35.05,34.92,35.05,6
20090701|2009-01-15 01:30,15,35.04,35.04,35.04,35.04,1
20090701|2009-01-15 02:30,15,34.94,34.94,34.94,34.94,3
20090701|2009-01-15 04:00,15,34.95,34.95,34.87,34.87,3
20090701|2009-01-15 05:30,15,34.98,34.98,34.98,34.98,1
20090701|2009-01-15 09:30,15,34.57,35.1,34.57,34.78,186
20090701|2009-01-15 10:00,15,34.67,35.23,34.65,35.17,62
20090701|2009-01-15 10:30,15,35.28,35.73,35.05,35.05,174
20090701|2009-01-15 11:00,15,35.19,35.19,35.05,35.05,25
20090701|2009-01-15 11:30,15,35.02,35.06,34.79,34.91,139
20090701|2009-01-15 12:00,15,34.86,34.99,34.79,34.96,19
20090701|2009-01-15 12:30,15,34.92,35.13,34.92,35.02,59
20090701|2009-01-15 13:00,15,34.91,35.12,34.8,34.99,62
20090701|2009-01-15 18:30,16,35.51,35.51,35.48,35.48,2
20090701|2009-01-15 19:00,16,35.46,35.46,35.46,35.46,1
20090701|2009-01-15 23:00,16,35.3,35.3,35.3,35.3,2
20090701|2009-01-16 00:30,16,35.37,35.37,35.37,35.37,1
20090701|2009-01-16 02:00,16,35.25,35.25,35.25,35.25,6
20090701|2009-01-16 02:30,16,35.44,35.44,35.44,35.44,1
20090701|2009-01-16 03:00,16,35.37,35.37,35.33,35.33,5
20090701|2009-01-16 03:30,16,35.34,35.34,35.34,35.34,4
20090701|2009-01-16 04:00,16,35.33,35.33,35.33,35.33,2
20090701|2009-01-16 05:00,16,35.4,35.4,35.4,35.4,2
20090701|2009-01-16 09:30,16,35.63,35.81,35.63,35.73,54
20090701|2009-01-16 10:00,16,35.65,35.74,35.4,35.57,54
20090701|2009-01-16 10:30,16,35.59,35.59,35.33,35.44,69
20090701|2009-01-16 11:00,16,35.39,35.46,35.32,35.33,66
20090701|2009-01-16 11:30,16,35.36,35.42,35.3,35.39,62
20090701|2009-01-16 12:00,16,35.34,35.46,35.32,35.36,158
20090701|2009-01-16 12:30,16,35.4,35.47,35.37,35.45,99
20090701|2009-01-16 13:00,16,35.46,35.51,35.39,35.41,37
20090701|2009-01-19 18:00,20,35.15,35.73,34.93,35.7,32
20090701|2009-01-19 18:30,20,35.83,35.83,35.47,35.5,35
20090701|2009-01-19 19:00,20,35.5,35.5,35.38,35.38,6
20090701|2009-01-19 19:30,20,35.26,35.26,34.99,34.99,6
20090701|2009-01-19 20:00,20,34.98,34.98,34.98,34.98,1
20090701|2009-01-19 20:30,20,34.98,34.98,34.98,34.98,1
20090701|2009-01-19 21:00,20,35,35,35,35,50
20090701|2009-01-20 02:00,20,35.06,35.06,35.06,35.06,2
20090701|2009-01-20 09:30,20,35.4,35.62,34.99,35.2,472
20090701|2009-01-20 10:00,20,35.18,35.31,34.9,34.92,162
20090701|2009-01-20 10:30,20,34.71,35.01,34.67,34.94,85
20090701|2009-01-20 11:00,20,34.98,34.98,34.64,34.66,24
20090701|2009-01-20 11:30,20,34.73,34.74,34,34.18,157
20090701|2009-01-20 12:00,20,34.23,34.3,34.02,34.28,78
20090701|2009-01-20 12:30,20,34.06,34.2,33.91,33.95,77
20090701|2009-01-20 13:00,20,33.95,34.45,33.95,34.43,37
20090701|2009-01-20 18:00,21,34.48,34.48,34.41,34.41,3
20090701|2009-01-20 18:30,21,34.45,34.45,34.45,34.45,50
20090701|2009-01-21 05:00,21,34.33,34.33,34.33,34.33,15
20090701|2009-01-21 05:30,21,34.22,34.3,34.17,34.3,133
20090701|2009-01-21 09:30,21,34.36,34.85,34.3,34.42,184
20090701|2009-01-21 10:00,21,34.54,34.89,34.54,34.66,117
20090701|2009-01-21 10:30,21,34.68,34.72,34.58,34.66,45
20090701|2009-01-21 11:00,21,34.53,34.7,34.53,34.63,42
20090701|2009-01-21 11:30,21,34.7,34.7,34.58,34.62,73
20090701|2009-01-21 12:00,21,34.62,35,34.62,35,32
20090701|2009-01-21 12:30,21,34.95,34.95,34.84,34.87,44
20090701|2009-01-21 13:00,21,34.81,34.81,34.65,34.7,70
20090701|2009-01-21 18:00,22,34.99,35.05,34.98,34.98,5
20090701|2009-01-21 18:30,22,34.97,34.98,34.97,34.98,3
20090701|2009-01-21 19:00,22,34.9,34.98,34.9,34.98,3
20090701|2009-01-21 20:30,22,34.76,34.91,34.76,34.78,7
20090701|2009-01-21 21:00,22,34.81,34.81,34.81,34.81,1
20090701|2009-01-21 21:30,22,34.78,34.78,34.78,34.78,1
20090701|2009-01-21 22:00,22,34.81,34.81,34.81,34.81,1
20090701|2009-01-22 02:00,22,35.03,35.06,34.92,34.92,11
20090701|2009-01-22 02:30,22,35.12,35.12,35.12,35.12,1
20090701|2009-01-22 04:00,22,35.15,35.15,35.15,35.15,3
20090701|2009-01-22 05:30,22,35.05,35.05,35.05,35.05,1
20090701|2009-01-22 09:30,22,34.74,34.74,34.28,34.3,154
20090701|2009-01-22 10:00,22,34.19,34.19,33.95,34.1,377
20090701|2009-01-22 10:30,22,34.03,34.25,34.02,34.21,91
20090701|2009-01-22 11:00,22,34.3,34.34,34.15,34.18,209
20090701|2009-01-22 11:30,22,34.11,34.36,34.1,34.31,150
20090701|2009-01-22 12:00,22,34.36,34.49,34.3,34.41,342
20090701|2009-01-22 12:30,22,34.4,34.44,34.22,34.4,308
20090701|2009-01-22 13:00,22,34.41,34.41,34.24,34.33,77
20090701|2009-01-22 18:30,23,34.34,34.34,34.28,34.28,13
20090701|2009-01-22 19:00,23,34.34,34.34,34.34,34.34,1
20090701|2009-01-22 19:30,23,34.3,34.36,34.3,34.36,2
20090701|2009-01-22 20:00,23,34.29,34.34,34.29,34.29,15
20090701|2009-01-22 20:30,23,34.29,34.29,34.29,34.29,2
20090701|2009-01-22 23:30,23,34.46,34.47,34.46,34.47,4
20090701|2009-01-23 00:00,23,34.37,34.37,34.37,34.37,2
20090701|2009-01-23 04:00,23,34.2,34.2,34.15,34.15,19
20090701|2009-01-23 04:30,23,34.15,34.15,34.15,34.15,1
20090701|2009-01-23 09:30,23,34.22,34.68,34.2,34.49,392
20090701|2009-01-23 10:00,23,34.51,34.88,34.48,34.76,87
20090701|2009-01-23 10:30,23,34.73,34.77,34.45,34.49,274
20090701|2009-01-23 11:00,23,34.49,34.75,34.47,34.69,165
20090701|2009-01-23 11:30,23,34.67,34.69,34.54,34.58,331
20090701|2009-01-23 12:00,23,34.61,34.97,34.57,34.95,121
20090701|2009-01-23 12:30,23,34.97,35.03,34.67,34.8,617
20090701|2009-01-23 13:00,23,34.8,34.81,34.16,34.32,405
20090701|2009-01-25 18:00,26,34.49,34.63,34.19,34.4,19
20090701|2009-01-25 18:30,26,34.42,34.42,34.42,34.42,1
20090701|2009-01-25 21:30,26,34.59,34.59,34.59,34.59,1
20090701|2009-01-26 00:30,26,34.34,34.34,34.32,34.32,2
20090701|2009-01-26 01:30,26,34.53,34.53,34.53,34.53,1
20090701|2009-01-26 02:30,26,34.42,34.42,34.42,34.42,1
20090701|2009-01-26 04:30,26,34.71,34.71,34.71,34.71,3
20090701|2009-01-26 09:30,26,34.94,35.64,34.94,35.4,356
20090701|2009-01-26 10:00,26,35.45,35.45,35.24,35.33,71
20090701|2009-01-26 10:30,26,35.28,35.32,35.21,35.23,50
20090701|2009-01-26 11:00,26,35.15,35.15,34.39,34.39,141
20090701|2009-01-26 11:30,26,34.29,34.56,34.25,34.49,166
20090701|2009-01-26 12:00,26,34.53,34.53,34.13,34.36,138
20090701|2009-01-26 12:30,26,34.44,34.48,34.38,34.48,15
20090701|2009-01-26 13:00,26,34.44,34.58,34.39,34.58,45
20090701|2009-01-26 23:00,27,34.59,34.59,34.59,34.59,1
20090701|2009-01-27 01:30,27,34.5,34.52,34.48,34.52,3
20090701|2009-01-27 02:00,27,34.49,34.77,34.49,34.77,2
20090701|2009-01-27 04:00,27,34.79,34.79,34.79,34.79,1
20090701|2009-01-27 04:30,27,34.74,34.74,34.73,34.74,9
20090701|2009-01-27 05:00,27,34.74,34.74,34.74,34.74,2
20090701|2009-01-27 05:30,27,34.52,34.6,34.51,34.6,58
20090701|2009-01-27 09:30,27,33.87,33.87,33.48,33.63,259
20090701|2009-01-27 10:00,27,33.59,33.83,33.55,33.59,114
20090701|2009-01-27 10:30,27,33.7,33.92,33.65,33.65,49
20090701|2009-01-27 11:00,27,33.62,33.8,33.62,33.74,106
20090701|2009-01-27 11:30,27,33.7,33.8,33.7,33.79,24
20090701|2009-01-27 12:00,27,33.79,33.84,33.55,33.55,260
20090701|2009-01-27 12:30,27,33.58,33.58,33.4,33.42,155
20090701|2009-01-27 13:00,27,33.4,33.52,33.38,33.51,181
20090701|2009-01-27 18:00,28,33.51,33.51,33.49,33.49,6
20090701|2009-01-27 18:30,28,33.37,33.37,33.37,33.37,4
20090701|2009-01-27 19:00,28,33.37,33.37,33.37,33.37,1
20090701|2009-01-27 21:00,28,33.54,33.54,33.54,33.54,1
20090701|2009-01-28 05:00,28,33.4,33.4,33.4,33.4,1
20090701|2009-01-28 05:30,28,33.38,33.38,33,33,54
20090701|2009-01-28 09:30,28,33,33.63,32.95,33.53,530
20090701|2009-01-28 10:00,28,33.55,33.55,33.32,33.53,216
20090701|2009-01-28 10:30,28,33.6,33.68,33.47,33.63,190
20090701|2009-01-28 11:00,28,33.63,33.77,33.48,33.48,154
20090701|2009-01-28 11:30,28,33.52,33.76,33.52,33.73,169
20090701|2009-01-28 12:00,28,33.75,33.8,33.71,33.73,283
20090701|2009-01-28 12:30,28,33.75,33.79,33.6,33.69,128
20090701|2009-01-28 13:00,28,33.67,33.68,33.52,33.58,41
20090701|2009-01-28 20:00,29,33.52,33.52,33.52,33.52,2
20090701|2009-01-28 21:00,29,33.66,33.66,33.66,33.66,2
20090701|2009-01-29 03:30,29,33.33,33.33,33.32,33.32,25
20090701|2009-01-29 04:00,29,33.38,33.38,33.36,33.36,19
20090701|2009-01-29 05:00,29,33.29,33.3,33.29,33.3,15
20090701|2009-01-29 05:30,29,33.31,33.36,33.3,33.36,14
20090701|2009-01-29 09:30,29,33.17,33.26,33.04,33.21,214
20090701|2009-01-29 10:00,29,33.14,33.21,33.1,33.21,77
20090701|2009-01-29 10:30,29,33.21,33.27,33.21,33.25,134
20090701|2009-01-29 11:00,29,33.23,33.3,33.15,33.3,43
20090701|2009-01-29 11:30,29,33.24,33.34,33.24,33.34,4
20090701|2009-01-29 12:00,29,33.28,33.33,33.27,33.3,139
20090701|2009-01-29 12:30,29,33.3,33.34,33.16,33.17,173
20090701|2009-01-29 13:00,29,33.17,33.17,33,33.1,267
20090701|2009-01-29 18:00,30,33.12,33.12,33.12,33.12,1
20090701|2009-01-29 19:00,30,33.13,33.13,33.13,33.13,1
20090701|2009-01-29 22:00,30,33.14,33.14,33.14,33.14,1
20090701|2009-01-30 01:30,30,33.17,33.17,33.17,33.17,18
20090701|2009-01-30 02:30,30,33.17,33.17,33.17,33.17,4
20090701|2009-01-30 03:00,30,33.17,33.2,33.12,33.12,14
20090701|2009-01-30 04:00,30,33.02,33.02,33.02,33.02,10
20090701|2009-01-30 04:30,30,33.07,33.07,33.07,33.07,20
20090701|2009-01-30 05:00,30,33.12,33.16,33.12,33.16,54
20090701|2009-01-30 05:30,30,33.18,33.18,33.18,33.18,2
20090701|2009-01-30 09:30,30,33.06,33.24,32.88,33.21,411
20090701|2009-01-30 10:00,30,33.26,33.26,33.12,33.22,154
20090701|2009-01-30 10:30,30,33.23,33.63,33.2,33.4,203
20090701|2009-01-30 11:00,30,33.39,33.43,33.34,33.34,70
20090701|2009-01-30 11:30,30,33.38,33.44,33.34,33.4,48
20090701|2009-01-30 12:00,30,33.41,33.41,33.3,33.3,19
20090701|2009-01-30 12:30,30,33.3,33.34,33.17,33.21,112
20090701|2009-01-30 13:00,30,33.2,33.43,33.2,33.43,26
20090701|2009-02-01 18:00,2,33.4,33.4,33.01,33.01,9
20090701|2009-02-01 19:00,2,33.33,33.35,33.33,33.35,2
20090701|2009-02-01 20:00,2,33.36,33.36,33.36,33.36,2
20090701|2009-02-01 20:30,2,33.32,33.32,33.32,33.32,1
20090701|2009-02-01 21:00,2,33.3,33.34,33.3,33.34,8
20090701|2009-02-01 23:00,2,33.16,33.16,33.16,33.16,1
20090701|2009-02-02 01:30,2,33.11,33.11,33.11,33.11,2
20090701|2009-02-02 02:30,2,33.21,33.21,33.21,33.21,1
20090701|2009-02-02 05:00,2,33.18,33.18,33.18,33.18,4
20090701|2009-02-02 05:30,2,33.18,33.2,33.16,33.16,50
20090701|2009-02-02 09:30,2,32.97,33.16,32.8,32.88,227
20090701|2009-02-02 10:00,2,32.86,32.87,32.28,32.34,143
20090701|2009-02-02 10:30,2,32.38,32.64,32.38,32.58,56
20090701|2009-02-02 11:00,2,32.58,32.63,32.37,32.37,51
20090701|2009-02-02 11:30,2,32.43,32.6,32.42,32.47,112
20090701|2009-02-02 12:00,2,32.4,32.53,32.4,32.44,517
20090701|2009-02-02 12:30,2,32.42,32.55,32.4,32.51,140
20090701|2009-02-02 13:00,2,32.51,32.64,32.43,32.59,110
20090701|2009-02-02 18:00,3,32.32,32.32,32.31,32.31,4
20090701|2009-02-02 19:00,3,32.56,32.64,32.51,32.51,21
20090701|2009-02-02 20:30,3,32.73,32.73,32.73,32.73,2
20090701|2009-02-02 23:30,3,32.69,32.69,32.69,32.69,5
20090701|2009-02-03 00:30,3,32.94,32.94,32.94,32.94,1
20090701|2009-02-03 01:30,3,32.91,32.91,32.91,32.91,3
20090701|2009-02-03 03:00,3,32.9,32.9,32.9,32.9,6
20090701|2009-02-03 09:30,3,32.35,32.39,32,32.39,277
20090701|2009-02-03 10:00,3,32.39,32.52,32.3,32.44,130
20090701|2009-02-03 10:30,3,32.5,32.5,32.29,32.29,102
20090701|2009-02-03 11:00,3,32.37,32.41,32.22,32.22,54
20090701|2009-02-03 11:30,3,32.25,32.32,32.16,32.2,49
20090701|2009-02-03 12:00,3,32.23,32.23,32.06,32.08,69
20090701|2009-02-03 12:30,3,32.06,32.22,32.06,32.16,120
20090701|2009-02-03 13:00,3,32.13,32.36,32.1,32.32,110
20090701|2009-02-03 18:00,4,32.29,32.39,32.29,32.37,4
20090701|2009-02-04 02:30,4,32.86,32.88,32.84,32.85,42
20090701|2009-02-04 03:00,4,32.85,32.85,32.85,32.85,10
20090701|2009-02-04 03:30,4,32.85,32.85,32.85,32.85,17
20090701|2009-02-04 04:00,4,32.85,32.91,32.83,32.91,93
20090701|2009-02-04 04:30,4,32.95,33.06,32.95,33.04,56
20090701|2009-02-04 05:00,4,33.02,33.02,32.96,32.96,9
20090701|2009-02-04 05:30,4,32.9,32.9,32.85,32.85,47
20090701|2009-02-04 09:30,4,33,33.39,32.98,33.13,365
20090701|2009-02-04 10:00,4,33.21,33.34,33.08,33.18,125
20090701|2009-02-04 10:30,4,33.13,33.21,33.01,33.1,202
20090701|2009-02-04 11:00,4,33.1,33.14,33.06,33.11,1044
20090701|2009-02-04 11:30,4,33.09,33.19,33.03,33.08,712
20090701|2009-02-04 12:00,4,33.05,33.25,33.05,33.15,1001
20090701|2009-02-04 12:30,4,33.12,33.2,33.08,33.12,809
20090701|2009-02-04 13:00,4,33.05,33.18,33.04,33.15,32
20090701|2009-02-04 18:30,5,32.97,33.02,32.97,33.02,7
20090701|2009-02-04 19:00,5,33.02,33.04,32.98,33.04,5
20090701|2009-02-04 19:30,5,32.92,32.92,32.91,32.91,3
20090701|2009-02-04 21:00,5,33.1,33.24,33.1,33.24,22
20090701|2009-02-04 22:00,5,33.27,33.27,33.2,33.2,51
20090701|2009-02-04 23:00,5,33.28,33.32,33.28,33.32,3
20090701|2009-02-04 23:30,5,33.31,33.31,33.31,33.31,11
20090701|2009-02-05 00:00,5,33.41,33.42,33.33,33.41,33
20090701|2009-02-05 00:30,5,33.4,33.45,33.4,33.4,49
20090701|2009-02-05 01:00,5,33.3,33.36,33.3,33.36,55
20090701|2009-02-05 01:30,5,33.25,33.25,33.25,33.25,10
20090701|2009-02-05 02:00,5,33.29,33.33,33.29,33.33,10
20090701|2009-02-05 02:30,5,33.32,33.35,33.25,33.35,60
20090701|2009-02-05 03:30,5,33.24,33.24,33.2,33.2,51
20090701|2009-02-05 04:30,5,33.23,33.23,33.23,33.23,1
20090701|2009-02-05 05:00,5,33.27,33.27,33.27,33.27,5
20090701|2009-02-05 05:30,5,33.31,33.31,33.31,33.31,1
20090701|2009-02-05 09:30,5,33.31,33.72,33.28,33.67,384
20090701|2009-02-05 10:00,5,33.67,33.87,33.63,33.8,306
20090701|2009-02-05 10:30,5,33.8,33.86,33.67,33.77,466
20090701|2009-02-05 11:00,5,33.78,33.99,33.78,33.97,669
20090701|2009-02-05 11:30,5,33.93,33.93,33.83,33.91,28
20090701|2009-02-05 12:00,5,33.92,34.07,33.85,33.85,182
20090701|2009-02-05 12:30,5,33.88,33.99,33.83,33.91,100
20090701|2009-02-05 13:00,5,33.92,34.06,33.8,33.81,103
20090701|2009-02-05 18:00,6,33.79,33.79,33.79,33.79,1
20090701|2009-02-05 18:30,6,33.75,33.75,33.72,33.72,2
20090701|2009-02-05 19:00,6,34.08,34.09,34.08,34.09,3
20090701|2009-02-05 20:00,6,33.97,34,33.97,34,2
20090701|2009-02-05 20:30,6,33.97,34.01,33.95,34,29
20090701|2009-02-05 21:00,6,33.95,33.99,33.95,33.97,5
20090701|2009-02-05 22:30,6,33.95,33.95,33.93,33.93,51
20090701|2009-02-05 23:30,6,33.98,33.98,33.98,33.98,2
20090701|2009-02-06 00:00,6,33.98,34.03,33.98,34.03,3
20090701|2009-02-06 00:30,6,34.03,34.03,34.02,34.02,2
20090701|2009-02-06 01:00,6,33.97,33.97,33.95,33.95,28
20090701|2009-02-06 01:30,6,33.92,33.92,33.9,33.9,23
20090701|2009-02-06 02:00,6,33.9,33.95,33.9,33.95,33
20090701|2009-02-06 02:30,6,33.95,33.95,33.95,33.95,66
20090701|2009-02-06 03:00,6,34.03,34.03,34.03,34.03,1
20090701|2009-02-06 04:00,6,34,34.03,34,34,52
20090701|2009-02-06 05:00,6,34.03,34.03,34.03,34.03,1
20090701|2009-02-06 05:30,6,34.09,34.09,34.09,34.09,2
20090701|2009-02-06 09:30,6,34.05,34.14,33.71,33.87,488
20090701|2009-02-06 10:00,6,33.89,34.01,33.79,33.95,687
20090701|2009-02-06 10:30,6,33.96,34.08,33.88,33.93,379
20090701|2009-02-06 11:00,6,33.93,33.93,33.8,33.81,99
20090701|2009-02-06 11:30,6,33.8,33.89,33.76,33.83,102
20090701|2009-02-06 12:00,6,33.84,34.01,33.84,33.98,148
20090701|2009-02-06 12:30,6,34.02,34.22,34.02,34.18,381
20090701|2009-02-06 13:00,6,34.12,34.17,34.06,34.13,83
20090701|2009-02-08 19:00,9,34.1,34.26,34.1,34.26,30
20090701|2009-02-08 19:30,9,34.25,34.39,34.25,34.38,16
20090701|2009-02-08 20:00,9,34.4,34.4,34.4,34.4,2
20090701|2009-02-08 20:30,9,34.38,34.4,34.38,34.38,11
20090701|2009-02-08 21:00,9,34.53,34.53,34.53,34.53,13
20090701|2009-02-08 23:30,9,34.62,34.63,34.62,34.62,8
20090701|2009-02-09 00:00,9,34.63,34.63,34.63,34.63,10
20090701|2009-02-09 00:30,9,34.68,34.68,34.66,34.68,20
20090701|2009-02-09 02:30,9,34.47,34.47,34.47,34.47,1
20090701|2009-02-09 05:30,9,34.54,34.54,34.54,34.54,10
20090701|2009-02-09 09:30,9,34.6,35.37,34.6,35.25,829
20090701|2009-02-09 10:00,9,35.25,35.28,35.04,35.1,180
20090701|2009-02-09 10:30,9,35.1,35.21,34.92,34.93,453
20090701|2009-02-09 11:00,9,34.95,35.05,34.92,34.92,150
20090701|2009-02-09 11:30,9,34.85,35.07,34.85,35.07,47
20090701|2009-02-09 12:00,9,35.09,35.09,34.94,35.02,58
20090701|2009-02-09 12:30,9,34.95,34.96,34.86,34.92,43
20090701|2009-02-09 13:00,9,34.94,35.1,34.94,34.99,217
20090701|2009-02-09 18:30,10,34.96,34.96,34.96,34.96,3
20090701|2009-02-09 19:00,10,34.96,34.97,34.96,34.97,10
20090701|2009-02-09 20:30,10,35.03,35.03,35.03,35.03,1
20090701|2009-02-09 23:30,10,35.16,35.16,35.16,35.16,1
20090701|2009-02-10 03:00,10,35.04,35.04,35.04,35.04,1
20090701|2009-02-10 03:30,10,35.06,35.06,35.06,35.06,7
20090701|2009-02-10 04:00,10,35.06,35.06,35.06,35.06,1
20090701|2009-02-10 05:30,10,35.17,35.17,35.17,35.17,10
20090701|2009-02-10 09:30,10,35.14,35.14,34.48,34.54,607
20090701|2009-02-10 10:00,10,34.55,34.63,34.4,34.59,1181
20090701|2009-02-10 10:30,10,34.59,34.72,34.5,34.72,31
20090701|2009-02-10 11:00,10,34.68,34.75,34.63,34.67,92
20090701|2009-02-10 11:30,10,34.7,34.75,34.64,34.67,95
20090701|2009-02-10 12:00,10,34.69,34.69,34.43,34.48,140
20090701|2009-02-10 12:30,10,34.43,34.51,34.4,34.49,90
20090701|2009-02-10 13:00,10,34.44,34.46,34.32,34.35,74
20090701|2009-02-11 00:00,11,34.01,34.01,34.01,34.01,1
20090701|2009-02-11 01:30,11,34.12,34.12,34.12,34.12,6
20090701|2009-02-11 02:30,11,34.19,34.22,34.19,34.22,7
20090701|2009-02-11 03:00,11,34.34,34.34,34.34,34.34,33
20090701|2009-02-11 03:30,11,34.36,34.37,34.22,34.22,35
20090701|2009-02-11 04:00,11,34.27,34.27,34.24,34.25,28
20090701|2009-02-11 04:30,11,34.24,34.3,34.22,34.22,49
20090701|2009-02-11 05:30,11,34.13,34.13,34.13,34.13,5
20090701|2009-02-11 09:30,11,34.17,34.25,33.91,34.15,233
20090701|2009-02-11 10:00,11,34.11,34.27,33.98,34.27,237
20090701|2009-02-11 10:30,11,34.26,34.43,34.25,34.33,60
20090701|2009-02-11 11:00,11,34.39,34.54,34.35,34.46,176
20090701|2009-02-11 11:30,11,34.39,34.46,34.3,34.35,96
20090701|2009-02-11 12:00,11,34.3,34.39,34.3,34.34,70
20090701|2009-02-11 12:30,11,34.28,34.28,34.01,34.1,47
20090701|2009-02-11 13:00,11,34.02,34.07,33.9,33.9,58
20090701|2009-02-11 18:00,12,34.07,34.11,34.07,34.11,2
20090701|2009-02-11 19:00,12,34.06,34.06,34.06,34.06,1
20090701|2009-02-11 19:30,12,34.07,34.07,34.07,34.07,1
20090701|2009-02-11 20:30,12,33.91,33.91,33.91,33.91,4
20090701|2009-02-11 22:00,12,33.82,33.82,33.82,33.82,1
20090701|2009-02-11 22:30,12,33.84,33.84,33.84,33.84,2
20090701|2009-02-11 23:00,12,33.91,33.91,33.91,33.91,1
20090701|2009-02-11 23:30,12,33.91,33.91,33.91,33.91,1
20090701|2009-02-12 01:00,12,33.97,33.97,33.97,33.97,3
20090701|2009-02-12 03:00,12,33.83,33.84,33.83,33.83,8
20090701|2009-02-12 03:30,12,33.85,33.85,33.84,33.84,11
20090701|2009-02-12 04:00,12,33.84,33.85,33.83,33.83,50
20090701|2009-02-12 04:30,12,33.83,33.83,33.83,33.83,10
20090701|2009-02-12 05:30,12,33.83,33.91,33.81,33.81,66
20090701|2009-02-12 09:30,12,33.81,33.81,33.5,33.68,232
20090701|2009-02-12 10:00,12,33.6,33.78,33.6,33.78,79
20090701|2009-02-12 10:30,12,33.74,33.76,33.65,33.7,30
20090701|2009-02-12 11:00,12,33.53,33.61,33.51,33.61,80
20090701|2009-02-12 11:30,12,33.69,33.69,33.6,33.61,71
20090701|2009-02-12 12:00,12,33.62,33.64,33.52,33.56,51
20090701|2009-02-12 12:30,12,33.52,33.53,33.43,33.5,127
20090701|2009-02-12 13:00,12,33.45,33.51,33.4,33.51,52
20090701|2009-02-12 18:00,13,33.66,33.66,33.66,33.66,1
20090701|2009-02-12 19:00,13,33.75,33.75,33.75,33.75,1
20090701|2009-02-12 20:00,13,33.89,33.89,33.89,33.89,2
20090701|2009-02-12 20:30,13,33.96,33.96,33.96,33.96,1
20090701|2009-02-13 01:30,13,33.88,33.88,33.88,33.88,2
20090701|2009-02-13 02:00,13,33.88,33.88,33.88,33.88,2
20090701|2009-02-13 02:30,13,33.87,33.87,33.84,33.84,5
20090701|2009-02-13 04:00,13,33.83,33.83,33.83,33.83,1
20090701|2009-02-13 05:00,13,33.5,33.5,33.42,33.42,2
20090701|2009-02-13 05:30,13,33.48,33.49,33.4,33.49,15
20090701|2009-02-13 09:30,13,33.48,33.8,33.46,33.7,450
20090701|2009-02-13 10:00,13,33.72,33.73,33.61,33.64,116
20090701|2009-02-13 10:30,13,33.64,33.64,33.39,33.4,112
20090701|2009-02-13 11:00,13,33.44,33.49,33.23,33.29,105
20090701|2009-02-13 11:30,13,33.31,33.46,33.31,33.41,59
20090701|2009-02-13 12:00,13,33.41,33.74,33.41,33.64,157
20090701|2009-02-13 12:30,13,33.64,33.67,33.63,33.64,35
20090701|2009-02-13 13:00,13,33.65,33.7,33.6,33.64,370
20090701|2009-02-16 18:00,17,33.73,33.73,33.59,33.59,25
20090701|2009-02-16 18:30,17,33.65,33.65,33.65,33.65,7
20090701|2009-02-16 19:00,17,33.65,33.65,33.65,33.65,4
20090701|2009-02-16 19:30,17,33.48,33.48,33.48,33.48,2
20090701|2009-02-16 20:00,17,33.43,33.43,33.43,33.43,1
20090701|2009-02-16 20:30,17,33.48,33.48,33.48,33.48,1
20090701|2009-02-16 21:00,17,33.5,33.5,33.5,33.5,3
20090701|2009-02-16 22:30,17,33.5,33.5,33.5,33.5,1
20090701|2009-02-17 00:00,17,33.45,33.45,33.45,33.45,1
20090701|2009-02-17 01:00,17,33.42,33.42,33.4,33.4,70
20090701|2009-02-17 01:30,17,33.32,33.32,33.31,33.31,38
20090701|2009-02-17 02:00,17,33.3,33.31,33.09,33.09,49
20090701|2009-02-17 02:30,17,33.18,33.3,33.18,33.2,6
20090701|2009-02-17 03:30,17,33.18,33.18,33.18,33.18,1
20090701|2009-02-17 05:00,17,33.08,33.08,33.08,33.08,1
20090701|2009-02-17 05:30,17,33.02,33.02,33.02,33.02,2
20090701|2009-02-17 09:30,17,32.76,32.76,31.51,31.92,1120
20090701|2009-02-17 10:00,17,31.89,32.14,31.87,32.12,90
20090701|2009-02-17 10:30,17,32.16,32.17,31.92,31.96,79
20090701|2009-02-17 11:00,17,31.93,32.03,31.9,31.99,100
20090701|2009-02-17 11:30,17,31.98,32.03,31.92,31.96,51
20090701|2009-02-17 12:00,17,31.98,32.02,31.75,31.75,109
20090701|2009-02-17 12:30,17,31.83,31.87,31.71,31.73,304
20090701|2009-02-17 13:00,17,31.74,31.95,31.72,31.74,186
20090701|2009-02-17 18:00,18,31.8,31.8,31.66,31.66,58
20090701|2009-02-17 18:30,18,31.68,31.68,31.68,31.68,1
20090701|2009-02-17 20:00,18,31.66,31.66,31.6,31.6,6
20090701|2009-02-17 22:30,18,31.6,31.6,31.6,31.6,19
20090701|2009-02-17 23:00,18,31.6,31.6,31.6,31.6,5
20090701|2009-02-17 23:30,18,31.61,31.61,31.6,31.6,12
20090701|2009-02-18 01:00,18,31.51,31.51,31.51,31.51,16
20090701|2009-02-18 03:30,18,31.75,31.75,31.75,31.75,1
20090701|2009-02-18 09:30,18,31.79,31.86,31.47,31.83,393
20090701|2009-02-18 10:00,18,31.83,31.93,31.8,31.91,119
20090701|2009-02-18 10:30,18,31.88,31.9,31.56,31.65,144
20090701|2009-02-18 11:00,18,31.63,31.63,31.56,31.56,197
20090701|2009-02-18 11:30,18,31.55,31.59,31.41,31.56,301
20090701|2009-02-18 12:00,18,31.47,31.53,31.28,31.39,1069
20090701|2009-02-18 12:30,18,31.34,31.35,31.2,31.31,830
20090701|2009-02-18 13:00,18,31.26,31.31,31.16,31.23,137
20090701|2009-02-18 18:00,19,31.09,31.41,31.09,31.4,71
20090701|2009-02-18 18:30,19,31.37,31.37,31.37,31.37,1
20090701|2009-02-18 19:00,19,31.45,31.45,31.45,31.45,1
20090701|2009-02-18 19:30,19,31.46,31.46,31.45,31.45,5
20090701|2009-02-18 20:00,19,31.39,31.39,31.39,31.39,3
20090701|2009-02-18 20:30,19,31.37,31.45,31.37,31.45,50
20090701|2009-02-18 21:00,19,31.45,31.45,31.45,31.45,70
20090701|2009-02-18 21:30,19,31.42,31.42,31.42,31.42,1
20090701|2009-02-18 22:00,19,31.43,31.43,31.43,31.43,2
20090701|2009-02-18 22:30,19,31.37,31.37,31.37,31.37,1
20090701|2009-02-19 01:00,19,31.16,31.16,31.09,31.09,49
20090701|2009-02-19 02:30,19,31.4,31.4,31.4,31.4,4
20090701|2009-02-19 03:00,19,31.4,31.4,31.4,31.4,3
20090701|2009-02-19 03:30,19,31.34,31.34,31.34,31.34,1
20090701|2009-02-19 04:00,19,31.4,31.4,31.4,31.4,25
20090701|2009-02-19 04:30,19,31.4,31.4,31.4,31.4,1
20090701|2009-02-19 05:00,19,31.37,31.37,31.37,31.37,1
20090701|2009-02-19 05:30,19,31.37,31.37,31.31,31.31,4
20090701|2009-02-19 09:30,19,31.51,31.58,31.15,31.28,271
20090701|2009-02-19 10:00,19,31.39,31.57,31.32,31.32,210
20090701|2009-02-19 10:30,19,31.33,31.35,31.24,31.27,69
20090701|2009-02-19 11:00,19,31.28,31.34,31.23,31.32,61
20090701|2009-02-19 11:30,19,31.34,31.41,31.28,31.37,38
20090701|2009-02-19 12:00,19,31.34,31.46,31.31,31.44,45
20090701|2009-02-19 12:30,19,31.47,31.47,31.31,31.41,50
20090701|2009-02-19 13:00,19,31.37,31.37,31.06,31.07,97
20090701|2009-02-19 18:00,20,31.21,31.22,31.21,31.22,4
20090701|2009-02-19 18:30,20,31.3,31.3,31.3,31.3,1
20090701|2009-02-19 19:00,20,31.29,31.35,31.29,31.35,2
20090701|2009-02-19 19:30,20,31.32,31.38,31.32,31.38,4
20090701|2009-02-19 23:00,20,31.45,31.45,31.45,31.45,2
20090701|2009-02-20 00:00,20,31.5,31.5,31.5,31.5,4
20090701|2009-02-20 02:30,20,31.59,31.61,31.55,31.61,8
20090701|2009-02-20 03:30,20,31.51,31.51,31.45,31.45,4
20090701|2009-02-20 04:00,20,31.42,31.42,31.2,31.25,208
20090701|2009-02-20 05:30,20,31.13,31.13,30.97,30.97,7
20090701|2009-02-20 09:30,20,30.85,30.86,30.6,30.7,297
20090701|2009-02-20 10:00,20,30.7,30.85,30.4,30.4,339
20090701|2009-02-20 10:30,20,30.37,30.5,30.26,30.47,254
20090701|2009-02-20 11:00,20,30.47,30.57,30.41,30.51,138
20090701|2009-02-20 11:30,20,30.51,30.51,30.38,30.42,133
20090701|2009-02-20 12:00,20,30.44,30.47,30.35,30.38,110
20090701|2009-02-20 12:30,20,30.38,30.67,30.36,30.66,77
20090701|2009-02-20 13:00,20,30.7,30.86,30.69,30.86,35
20090701|2009-02-22 18:00,23,31.06,31.06,30.83,30.91,6
20090701|2009-02-22 18:30,23,30.93,30.94,30.93,30.94,9
20090701|2009-02-22 19:00,23,31,31,31,31,2
20090701|2009-02-22 19:30,23,30.97,31.08,30.97,31.08,11
20090701|2009-02-22 20:00,23,31.13,31.13,31.13,31.13,100
20090701|2009-02-22 21:00,23,31.33,31.37,31.33,31.34,5
20090701|2009-02-22 21:30,23,31.38,31.38,31.38,31.38,1
20090701|2009-02-22 22:30,23,31.34,31.34,31.34,31.34,2
20090701|2009-02-22 23:30,23,31.31,31.31,31.31,31.31,2
20090701|2009-02-23 00:30,23,31.4,31.41,31.4,31.4,5
20090701|2009-02-23 01:00,23,31.4,31.4,31.4,31.4,40
20090701|2009-02-23 01:30,23,31.45,31.61,31.45,31.61,7
20090701|2009-02-23 02:30,23,31.25,31.32,31.23,31.32,12
20090701|2009-02-23 03:00,23,31.39,31.39,31.36,31.36,10
20090701|2009-02-23 04:30,23,31.26,31.26,31.26,31.26,4
20090701|2009-02-23 09:30,23,31.25,31.39,31.07,31.17,469
20090701|2009-02-23 10:00,23,31.25,31.38,31.15,31.31,66
20090701|2009-02-23 10:30,23,31.27,31.27,31.03,31.08,160
20090701|2009-02-23 11:00,23,31.06,31.15,31.01,31.15,17
20090701|2009-02-23 11:30,23,31.1,31.1,30.87,30.9,352
20090701|2009-02-23 12:00,23,30.89,31.03,30.89,30.89,182
20090701|2009-02-23 12:30,23,30.91,31.01,30.83,30.83,96
20090701|2009-02-23 13:00,23,30.8,30.92,30.8,30.92,85
20090701|2009-02-23 19:00,24,30.84,30.84,30.84,30.84,2
20090701|2009-02-23 19:30,24,30.91,30.97,30.91,30.97,3
20090701|2009-02-23 20:00,24,30.85,30.85,30.83,30.85,4
20090701|2009-02-23 20:30,24,30.85,30.85,30.85,30.85,3
20090701|2009-02-23 21:30,24,30.6,30.6,30.55,30.55,6
20090701|2009-02-23 22:00,24,30.7,30.7,30.7,30.7,1
20090701|2009-02-24 01:30,24,30.71,30.71,30.69,30.69,7
20090701|2009-02-24 04:30,24,30.87,30.87,30.87,30.87,1
20090701|2009-02-24 05:00,24,30.92,30.92,30.9,30.9,10
20090701|2009-02-24 05:30,24,30.88,30.88,30.75,30.83,17
20090701|2009-02-24 09:30,24,30.84,30.97,30.65,30.97,122
20090701|2009-02-24 10:00,24,31.05,31.06,30.92,31,31
20090701|2009-02-24 10:30,24,31.02,31.12,30.95,30.95,122
20090701|2009-02-24 11:00,24,30.92,30.92,30.73,30.73,45
20090701|2009-02-24 11:30,24,30.76,30.9,30.76,30.9,85
20090701|2009-02-24 12:00,24,30.9,30.94,30.81,30.93,39
20090701|2009-02-24 12:30,24,30.94,31.1,30.91,31.1,223
20090701|2009-02-24 13:00,24,31.06,31.2,31.04,31.15,273
20090701|2009-02-24 18:00,25,31.15,31.4,31.15,31.31,13
20090701|2009-02-24 19:00,25,31.49,31.54,31.49,31.54,43
20090701|2009-02-24 19:30,25,31.53,31.55,31.53,31.53,47
20090701|2009-02-24 20:30,25,31.44,31.45,31.44,31.44,30
20090701|2009-02-24 21:00,25,31.35,31.5,31.35,31.5,37
20090701|2009-02-24 21:30,25,31.5,31.5,31.5,31.5,174
20090701|2009-02-24 22:00,25,31.37,31.37,31.37,31.37,1
20090701|2009-02-25 01:00,25,31.49,31.49,31.49,31.49,14
20090701|2009-02-25 01:30,25,31.49,31.49,31.49,31.49,35
20090701|2009-02-25 02:00,25,31.49,31.49,31.4,31.4,43
20090701|2009-02-25 02:30,25,31.4,31.4,31.4,31.4,11
20090701|2009-02-25 04:30,25,31.4,31.4,31.4,31.4,12
20090701|2009-02-25 05:00,25,31.4,31.41,31.4,31.4,36
20090701|2009-02-25 09:30,25,30.92,31.39,30.68,30.68,819
20090701|2009-02-25 10:00,25,30.72,30.99,30.65,30.95,124
20090701|2009-02-25 10:30,25,31.05,31.4,31.03,31.4,153
20090701|2009-02-25 11:00,25,31.35,31.42,31.35,31.42,21
20090701|2009-02-25 11:30,25,31.42,31.5,31.41,31.49,55
20090701|2009-02-25 12:00,25,31.56,32.14,31.56,32.08,149
20090701|2009-02-25 12:30,25,32.09,32.46,32.03,32.46,323
20090701|2009-02-25 13:00,25,32.51,32.56,32.36,32.53,131
20090701|2009-02-25 18:00,26,32.39,32.42,32.27,32.38,53
20090701|2009-02-25 19:00,26,32.32,32.32,32.32,32.32,5
20090701|2009-02-25 19:30,26,32.2,32.2,32.2,32.2,20
20090701|2009-02-25 20:00,26,32.2,32.2,32.2,32.2,29
20090701|2009-02-25 20:30,26,32.09,32.09,32.09,32.09,2
20090701|2009-02-25 21:00,26,32.2,32.2,32.11,32.11,17
20090701|2009-02-25 21:30,26,32.11,32.11,32.11,32.11,2
20090701|2009-02-26 00:00,26,32.2,32.2,32.2,32.2,2
20090701|2009-02-26 00:30,26,31.96,31.96,31.96,31.96,2
20090701|2009-02-26 01:30,26,31.99,31.99,31.96,31.96,23
20090701|2009-02-26 02:00,26,31.96,31.97,31.93,31.93,35
20090701|2009-02-26 03:00,26,31.95,31.95,31.95,31.95,5
20090701|2009-02-26 03:30,26,31.95,31.95,31.95,31.95,1
20090701|2009-02-26 09:30,26,32.25,32.89,32.25,32.74,248
20090701|2009-02-26 10:00,26,32.78,32.78,32.09,32.3,251
20090701|2009-02-26 10:30,26,32.2,32.31,32.15,32.15,104
20090701|2009-02-26 11:00,26,32.15,32.2,32.05,32.08,323
20090701|2009-02-26 11:30,26,32.09,32.28,32.09,32.28,34
20090701|2009-02-26 12:00,26,32.15,32.2,32.03,32.19,125
20090701|2009-02-26 12:30,26,32.23,32.31,32.17,32.2,318
20090701|2009-02-26 13:00,26,32.15,32.31,32.06,32.26,389
20090701|2009-02-26 18:00,27,32.1,32.1,32.1,32.1,1
20090701|2009-02-26 18:30,27,32,32,31.99,32,4
20090701|2009-02-26 19:00,27,31.85,31.85,31.85,31.85,1
20090701|2009-02-26 20:00,27,31.7,31.7,31.6,31.6,23
20090701|2009-02-26 21:00,27,31.58,31.58,31.58,31.58,4
20090701|2009-02-26 21:30,27,31.54,31.54,31.54,31.54,17
20090701|2009-02-26 23:30,27,31.72,31.72,31.72,31.72,1
20090701|2009-02-27 00:00,27,31.64,31.66,31.64,31.66,2
20090701|2009-02-27 00:30,27,31.65,31.65,31.65,31.65,1
20090701|2009-02-27 01:30,27,31.79,31.83,31.79,31.83,13
20090701|2009-02-27 02:00,27,31.85,31.85,31.8,31.8,136
20090701|2009-02-27 02:30,27,31.79,31.79,31.79,31.79,1
20090701|2009-02-27 03:00,27,31.71,31.71,31.69,31.69,2
20090701|2009-02-27 03:30,27,31.69,31.82,31.66,31.82,18
20090701|2009-02-27 04:00,27,31.82,31.82,31.78,31.78,8
20090701|2009-02-27 04:30,27,31.78,31.83,31.75,31.83,13
20090701|2009-02-27 05:00,27,31.79,31.79,31.79,31.79,2
20090701|2009-02-27 05:30,27,31.82,31.82,31.73,31.75,16
20090701|2009-02-27 09:30,27,31.74,31.98,31.54,31.92,672
20090701|2009-02-27 10:00,27,31.93,31.93,31.67,31.74,261
20090701|2009-02-27 10:30,27,31.76,32,31.7,31.8,207
20090701|2009-02-27 11:00,27,31.78,31.82,31.68,31.69,239
20090701|2009-02-27 11:30,27,31.71,31.74,31.67,31.73,63
20090701|2009-02-27 12:00,27,31.77,31.77,31.59,31.59,118
20090701|2009-02-27 12:30,27,31.61,31.68,31.57,31.59,129
20090701|2009-02-27 13:00,27,31.6,31.73,31.54,31.54,198
20090701|2009-03-01 18:00,2,31.36,31.38,31.36,31.38,2
20090701|2009-03-01 19:30,2,31.57,31.57,31.57,31.57,1
20090701|2009-03-01 20:00,2,31.67,31.67,31.67,31.67,3
20090701|2009-03-01 22:00,2,31.38,31.38,31.19,31.23,57
20090701|2009-03-01 23:00,2,31.2,31.2,31.2,31.2,1
20090701|2009-03-01 23:30,2,31.31,31.31,31.31,31.31,1
20090701|2009-03-02 00:00,2,31.35,31.35,31.35,31.35,1
20090701|2009-03-02 00:30,2,31.33,31.33,31.33,31.33,2
20090701|2009-03-02 04:30,2,31.34,31.34,31.34,31.34,1
20090701|2009-03-02 05:00,2,31.33,31.33,31.28,31.3,8
20090701|2009-03-02 05:30,2,31.17,31.17,31.03,31.03,38
20090701|2009-03-02 09:30,2,30.84,30.86,30.41,30.56,418
20090701|2009-03-02 10:00,2,30.52,30.68,30.46,30.62,118
20090701|2009-03-02 10:30,2,30.61,30.67,30.41,30.46,211
20090701|2009-03-02 11:00,2,30.45,30.62,30.41,30.62,121
20090701|2009-03-02 11:30,2,30.6,30.67,30.55,30.61,212
20090701|2009-03-02 12:00,2,30.6,30.62,30.46,30.52,112
20090701|2009-03-02 12:30,2,30.52,30.7,30.5,30.7,87
20090701|2009-03-02 13:00,2,30.7,30.82,30.63,30.71,114
20090701|2009-03-02 18:00,3,30.68,30.7,30.68,30.7,2
20090701|2009-03-02 18:30,3,30.71,30.71,30.7,30.71,6
20090701|2009-03-02 19:30,3,30.71,30.76,30.71,30.76,2
20090701|2009-03-02 21:00,3,30.85,30.86,30.85,30.85,48
20090701|2009-03-02 21:30,3,30.82,30.82,30.82,30.82,32
20090701|2009-03-02 22:00,3,30.82,30.83,30.82,30.83,40
20090701|2009-03-03 01:30,3,30.86,30.86,30.8,30.8,72
20090701|2009-03-03 02:00,3,30.85,30.87,30.85,30.85,5
20090701|2009-03-03 02:30,3,30.85,30.88,30.85,30.88,3
20090701|2009-03-03 03:00,3,30.96,30.96,30.94,30.94,5
20090701|2009-03-03 03:30,3,30.89,30.89,30.85,30.85,8
20090701|2009-03-03 04:00,3,30.92,30.96,30.92,30.96,6
20090701|2009-03-03 04:30,3,30.89,30.89,30.85,30.89,53
20090701|2009-03-03 05:00,3,30.9,30.92,30.8,30.85,64
20090701|2009-03-03 05:30,3,30.85,30.88,30.85,30.88,44
20090701|2009-03-03 09:30,3,31.03,31.03,30.6,30.63,398
20090701|2009-03-03 10:00,3,30.63,30.65,30.41,30.64,321
20090701|2009-03-03 10:30,3,30.65,30.67,30.49,30.6,385
20090701|2009-03-03 11:00,3,30.63,30.76,30.54,30.73,176
20090701|2009-03-03 11:30,3,30.72,30.74,30.65,30.67,124
20090701|2009-03-03 12:00,3,30.67,30.69,30.5,30.58,132
20090701|2009-03-03 12:30,3,30.62,30.69,30.48,30.69,140
20090701|2009-03-03 13:00,3,30.69,30.78,30.64,30.74,158
20090701|2009-03-03 18:00,4,30.75,30.75,30.64,30.64,21
20090701|2009-03-03 18:30,4,30.63,30.63,30.61,30.61,2
20090701|2009-03-03 19:00,4,30.61,30.77,30.61,30.77,6
20090701|2009-03-03 20:00,4,30.86,30.86,30.86,30.86,2
20090701|2009-03-03 20:30,4,30.83,30.83,30.77,30.77,4
20090701|2009-03-03 21:00,4,30.85,30.85,30.85,30.85,26
20090701|2009-03-03 21:30,4,30.92,30.92,30.92,30.92,1
20090701|2009-03-03 22:00,4,30.89,30.89,30.76,30.76,51
20090701|2009-03-03 22:30,4,30.8,30.8,30.8,30.8,6
20090701|2009-03-03 23:00,4,30.8,30.81,30.8,30.81,15
20090701|2009-03-03 23:30,4,30.9,31,30.85,30.95,48
20090701|2009-03-04 00:30,4,30.94,30.94,30.94,30.94,1
20090701|2009-03-04 01:00,4,31.11,31.11,31.11,31.11,1
20090701|2009-03-04 01:30,4,31.06,31.06,30.93,31,26
20090701|2009-03-04 02:00,4,30.99,31.2,30.95,31.2,89
20090701|2009-03-04 02:30,4,31.15,31.21,31.1,31.2,113
20090701|2009-03-04 03:00,4,31.1,31.21,31.08,31.08,18
20090701|2009-03-04 03:30,4,31.1,31.1,31.04,31.05,13
20090701|2009-03-04 04:00,4,31.01,31.14,31.01,31.14,34
20090701|2009-03-04 05:00,4,31.15,31.15,31.15,31.15,14
20090701|2009-03-04 05:30,4,31.15,31.15,31.15,31.15,55
20090701|2009-03-04 09:30,4,31.27,31.53,31.13,31.31,512
20090701|2009-03-04 10:00,4,31.36,31.52,31.33,31.38,100
20090701|2009-03-04 10:30,4,31.41,31.41,31.3,31.33,65
20090701|2009-03-04 11:00,4,31.33,31.36,31.26,31.29,35
20090701|2009-03-04 11:30,4,31.36,31.42,31.17,31.2,127
20090701|2009-03-04 12:00,4,31.23,31.4,31.21,31.4,137
20090701|2009-03-04 12:30,4,31.37,31.39,31.26,31.33,89
20090701|2009-03-04 13:00,4,31.33,31.4,31.32,31.34,134
20090701|2009-03-04 18:00,5,31.44,31.79,31.44,31.79,30
20090701|2009-03-04 19:00,5,31.6,31.6,31.5,31.5,35
20090701|2009-03-04 19:30,5,31.49,31.49,31.49,31.49,1
20090701|2009-03-04 20:00,5,31.43,31.43,31.43,31.43,1
20090701|2009-03-04 21:00,5,31.24,31.27,31.18,31.18,27
20090701|2009-03-04 21:30,5,31.21,31.21,31.21,31.21,57
20090701|2009-03-04 22:00,5,31.21,31.21,31.16,31.16,16
20090701|2009-03-04 22:30,5,31.22,31.22,31.21,31.21,10
20090701|2009-03-05 00:00,5,31.15,31.15,31.15,31.15,2
20090701|2009-03-05 01:30,5,31.22,31.22,31.22,31.22,10
20090701|2009-03-05 02:00,5,31.25,31.25,31.16,31.25,39
20090701|2009-03-05 02:30,5,31.32,31.32,31.26,31.26,42
20090701|2009-03-05 03:00,5,31.22,31.22,31.15,31.15,45
20090701|2009-03-05 03:30,5,31.15,31.15,31.07,31.07,109
20090701|2009-03-05 04:00,5,31.05,31.05,31.05,31.05,1
20090701|2009-03-05 04:30,5,31.05,31.1,31.05,31.1,8
20090701|2009-03-05 09:30,5,31.07,31.22,30.85,30.97,379
20090701|2009-03-05 10:00,5,30.98,31.05,30.89,30.96,220
20090701|2009-03-05 10:30,5,30.98,31.07,30.94,31.07,130
20090701|2009-03-05 11:00,5,31.06,31.09,31,31.05,62
20090701|2009-03-05 11:30,5,31.07,31.12,31,31.02,118
20090701|2009-03-05 12:00,5,31,31.12,31,31.11,117
20090701|2009-03-05 12:30,5,31.1,31.15,31.08,31.09,39
20090701|2009-03-05 13:00,5,31.13,31.16,31.02,31.02,186
20090701|2009-03-05 18:00,6,31.14,31.14,31.04,31.07,12
20090701|2009-03-05 18:30,6,31.03,31.03,31.03,31.03,1
20090701|2009-03-05 19:30,6,31.03,31.03,31.03,31.03,2
20090701|2009-03-05 20:00,6,31.06,31.08,31.06,31.08,3
20090701|2009-03-05 20:30,6,31.12,31.12,31.12,31.12,1
20090701|2009-03-05 21:00,6,31.12,31.12,31.12,31.12,8
20090701|2009-03-05 21:30,6,31.12,31.29,31.12,31.29,47
20090701|2009-03-05 22:00,6,31.3,31.3,30.93,30.93,63
20090701|2009-03-05 22:30,6,30.93,31.28,30.93,31.03,10
20090701|2009-03-05 23:30,6,31.08,31.08,31.08,31.08,10
20090701|2009-03-06 00:00,6,31.31,31.31,31.31,31.31,2
20090701|2009-03-06 01:00,6,31.39,31.43,31.37,31.43,8
20090701|2009-03-06 01:30,6,31.42,31.42,31.39,31.39,37
20090701|2009-03-06 02:00,6,31.35,31.35,31.08,31.08,52
20090701|2009-03-06 02:30,6,31.07,31.15,30.97,31,76
20090701|2009-03-06 03:00,6,31.04,31.1,31.04,31.1,46
20090701|2009-03-06 03:30,6,31.04,31.13,31.02,31.13,72
20090701|2009-03-06 04:30,6,31.12,31.12,31.11,31.11,3
20090701|2009-03-06 05:00,6,31.11,31.12,31.1,31.12,4
20090701|2009-03-06 05:30,6,31.18,31.18,31.18,31.18,1
20090701|2009-03-06 09:30,6,31.32,31.53,31.23,31.23,508
20090701|2009-03-06 10:00,6,31.18,31.33,31.06,31.22,261
20090701|2009-03-06 10:30,6,31.32,31.53,31.32,31.53,134
20090701|2009-03-06 11:00,6,31.57,31.65,31.54,31.6,200
20090701|2009-03-06 11:30,6,31.59,31.63,31.42,31.47,163
20090701|2009-03-06 12:00,6,31.48,31.5,31.39,31.39,39
20090701|2009-03-06 12:30,6,31.42,31.42,31.27,31.31,90
20090701|2009-03-06 13:00,6,31.32,31.43,31.3,31.43,166
20090701|2009-03-08 18:00,9,31.52,31.65,31.52,31.65,8
20090701|2009-03-08 18:30,9,31.79,31.8,31.77,31.8,11
20090701|2009-03-08 19:00,9,31.81,31.81,31.81,31.81,2
20090701|2009-03-08 19:30,9,31.88,31.94,31.88,31.94,23
20090701|2009-03-08 20:00,9,31.72,31.8,31.67,31.67,13
20090701|2009-03-08 20:30,9,31.69,31.82,31.69,31.82,24
20090701|2009-03-08 21:00,9,31.82,31.82,31.81,31.81,3
20090701|2009-03-08 21:30,9,31.84,31.84,31.84,31.84,1
20090701|2009-03-08 22:00,9,31.82,31.88,31.77,31.87,6
20090701|2009-03-08 23:30,9,31.88,31.88,31.88,31.88,3
20090701|2009-03-09 03:30,9,31.78,31.79,31.68,31.75,28
20090701|2009-03-09 04:00,9,31.63,31.69,31.63,31.67,3
20090701|2009-03-09 04:30,9,31.59,31.65,31.59,31.65,2
20090701|2009-03-09 05:00,9,31.7,31.7,31.7,31.7,2
20090701|2009-03-09 09:30,9,31.9,32.32,31.72,31.72,484
20090701|2009-03-09 10:00,9,31.75,31.75,31.62,31.66,73
20090701|2009-03-09 10:30,9,31.68,31.68,31.6,31.65,48
20090701|2009-03-09 11:00,9,31.67,31.74,31.63,31.72,601
20090701|2009-03-09 11:30,9,31.74,31.77,31.69,31.69,240
20090701|2009-03-09 12:00,9,31.68,31.68,31.28,31.28,123
20090701|2009-03-09 12:30,9,31.24,31.43,31.23,31.23,101
20090701|2009-03-09 13:00,9,31.23,31.25,31.08,31.08,87
20090701|2009-03-09 20:00,10,31.3,31.37,31.3,31.37,15
20090701|2009-03-09 20:30,10,31.5,31.53,31.5,31.53,2
20090701|2009-03-09 21:00,10,31.56,31.56,31.56,31.56,10
20090701|2009-03-09 22:00,10,31.58,31.62,31.58,31.62,8
20090701|2009-03-09 23:00,10,31.54,31.54,31.54,31.54,10
20090701|2009-03-09 23:30,10,31.5,31.5,31.36,31.36,41
20090701|2009-03-10 00:30,10,31.65,31.66,31.65,31.66,10
20090701|2009-03-10 01:00,10,31.69,31.69,31.69,31.69,11
20090701|2009-03-10 03:00,10,31.61,31.61,31.61,31.61,1
20090701|2009-03-10 03:30,10,31.72,31.72,31.72,31.72,3
20090701|2009-03-10 04:30,10,31.73,31.73,31.73,31.73,4
20090701|2009-03-10 09:30,10,31.9,32.18,31.83,31.92,305
20090701|2009-03-10 10:00,10,31.9,31.96,31.83,31.86,54
20090701|2009-03-10 10:30,10,31.83,31.86,31.7,31.77,145
20090701|2009-03-10 11:00,10,31.81,31.81,31.64,31.65,131
20090701|2009-03-10 11:30,10,31.64,31.68,31.62,31.65,24
20090701|2009-03-10 12:00,10,31.65,31.66,31.53,31.55,212
20090701|2009-03-10 12:30,10,31.57,31.58,31.38,31.42,274
20090701|2009-03-10 13:00,10,31.35,31.35,31.24,31.24,156
20090701|2009-03-10 18:00,11,31.25,31.26,31.25,31.26,62
20090701|2009-03-10 20:00,11,31.47,31.65,31.47,31.65,14
20090701|2009-03-10 20:30,11,31.6,31.6,31.6,31.6,2
20090701|2009-03-10 21:00,11,31.45,31.45,31.45,31.45,38
20090701|2009-03-10 21:30,11,31.45,31.45,31.42,31.45,36
20090701|2009-03-10 22:00,11,31.5,31.5,31.45,31.45,73
20090701|2009-03-10 22:30,11,31.52,31.52,31.52,31.52,1
20090701|2009-03-10 23:00,11,31.44,31.52,31.44,31.52,21
20090701|2009-03-10 23:30,11,31.52,31.52,31.52,31.52,31
20090701|2009-03-11 00:00,11,31.61,31.61,31.61,31.61,1
20090701|2009-03-11 00:30,11,31.62,31.62,31.53,31.57,22
20090701|2009-03-11 01:30,11,31.52,31.54,31.52,31.54,12
20090701|2009-03-11 02:00,11,31.5,31.5,31.5,31.5,8
20090701|2009-03-11 02:30,11,31.43,31.44,31.43,31.44,86
20090701|2009-03-11 03:00,11,31.48,31.48,31.48,31.48,2
20090701|2009-03-11 03:30,11,31.43,31.43,31.33,31.33,110
20090701|2009-03-11 04:00,11,31.33,31.42,31.33,31.42,80
20090701|2009-03-11 04:30,11,31.42,31.45,31.35,31.35,49
20090701|2009-03-11 05:00,11,31.37,31.37,31.28,31.28,76
20090701|2009-03-11 05:30,11,31.41,31.48,31.41,31.48,4
20090701|2009-03-11 09:30,11,31.5,31.5,31.12,31.26,333
20090701|2009-03-11 10:00,11,31.27,31.36,31.27,31.27,192
20090701|2009-03-11 10:30,11,31.28,31.32,31.24,31.24,93
20090701|2009-03-11 11:00,11,31.24,31.28,30.99,31.01,242
20090701|2009-03-11 11:30,11,31.01,31.04,30.74,30.81,645
20090701|2009-03-11 12:00,11,30.74,30.74,30.54,30.63,298
20090701|2009-03-11 12:30,11,30.57,30.57,30.1,30.14,288
20090701|2009-03-11 13:00,11,30.21,30.25,30.04,30.24,102
20090701|2009-03-11 18:00,12,30.24,30.32,30.24,30.32,67
20090701|2009-03-11 19:00,12,30.24,30.24,30.24,30.24,6
20090701|2009-03-11 19:30,12,30.24,30.28,30.24,30.26,43
20090701|2009-03-11 20:00,12,30.48,30.77,30.48,30.64,139
20090701|2009-03-11 20:30,12,30.69,30.69,30.69,30.69,25
20090701|2009-03-11 21:00,12,30.72,30.74,30.67,30.68,15
20090701|2009-03-11 21:30,12,30.67,30.7,30.63,30.66,29
20090701|2009-03-11 22:00,12,30.65,30.69,30.65,30.65,37
20090701|2009-03-11 22:30,12,30.69,30.69,30.62,30.62,11
20090701|2009-03-11 23:00,12,30.62,30.62,30.54,30.54,82
20090701|2009-03-11 23:30,12,30.54,30.54,30.51,30.53,22
20090701|2009-03-12 01:00,12,30.56,30.56,30.56,30.56,18
20090701|2009-03-12 01:30,12,30.56,30.57,30.55,30.57,69
20090701|2009-03-12 02:00,12,30.54,30.54,30.52,30.52,27
20090701|2009-03-12 02:30,12,30.5,30.52,30.44,30.44,97
20090701|2009-03-12 03:00,12,30.47,30.48,30.44,30.48,80
20090701|2009-03-12 03:30,12,30.42,30.44,30.35,30.35,55
20090701|2009-03-12 04:00,12,30.35,30.38,30.3,30.3,71
20090701|2009-03-12 04:30,12,30.33,30.33,30.25,30.25,50
20090701|2009-03-12 05:00,12,30.31,30.41,30.27,30.31,54
20090701|2009-03-12 05:30,12,30.3,30.34,30.3,30.34,40
20090701|2009-03-12 09:30,12,30.38,30.62,30.26,30.31,752
20090701|2009-03-12 10:00,12,30.31,30.44,30.2,30.2,1178
20090701|2009-03-12 10:30,12,30.19,30.22,30.05,30.2,163
20090701|2009-03-12 11:00,12,30.19,30.45,30.19,30.34,232
20090701|2009-03-12 11:30,12,30.39,30.61,30.39,30.56,416
20090701|2009-03-12 12:00,12,30.58,30.64,30.49,30.59,36
20090701|2009-03-12 12:30,12,30.55,30.6,30.46,30.59,76
20090701|2009-03-12 13:00,12,30.5,30.74,30.49,30.66,257
20090701|2009-03-12 18:00,13,30.71,30.71,30.71,30.71,7
20090701|2009-03-12 18:30,13,30.68,30.7,30.68,30.7,8
20090701|2009-03-12 19:00,13,30.66,30.66,30.66,30.66,1
20090701|2009-03-12 19:30,13,30.7,30.78,30.7,30.78,9
20090701|2009-03-12 20:00,13,30.73,30.86,30.73,30.76,42
20090701|2009-03-12 20:30,13,30.75,30.75,30.75,30.75,14
20090701|2009-03-12 21:00,13,30.71,30.75,30.71,30.75,9
20090701|2009-03-12 21:30,13,30.71,30.73,30.68,30.73,12
20090701|2009-03-12 22:00,13,30.73,30.76,30.73,30.76,14
20090701|2009-03-12 22:30,13,30.78,30.78,30.74,30.74,7
20090701|2009-03-12 23:00,13,30.7,30.74,30.7,30.7,24
20090701|2009-03-13 00:00,13,30.73,30.73,30.73,30.73,1
20090701|2009-03-13 00:30,13,30.74,30.74,30.74,30.74,1
20090701|2009-03-13 01:30,13,30.7,30.7,30.7,30.7,35
20090701|2009-03-13 02:00,13,30.64,30.64,30.58,30.58,121
20090701|2009-03-13 02:30,13,30.63,30.63,30.53,30.58,61
20090701|2009-03-13 03:00,13,30.6,30.63,30.6,30.63,82
20090701|2009-03-13 03:30,13,30.64,30.75,30.64,30.75,53
20090701|2009-03-13 04:00,13,30.63,30.66,30.63,30.66,3
20090701|2009-03-13 04:30,13,30.73,30.73,30.68,30.68,34
20090701|2009-03-13 05:00,13,30.7,30.7,30.7,30.7,20
20090701|2009-03-13 09:30,13,30.8,30.85,30.45,30.45,950
20090701|2009-03-13 10:00,13,30.43,30.6,30.43,30.59,131
20090701|2009-03-13 10:30,13,30.5,30.55,30.38,30.43,136
20090701|2009-03-13 11:00,13,30.41,30.43,30.25,30.41,362
20090701|2009-03-13 11:30,13,30.41,30.52,30.37,30.44,180
20090701|2009-03-13 12:00,13,30.41,30.44,30.25,30.31,257
20090701|2009-03-13 12:30,13,30.33,30.41,30.28,30.28,200
20090701|2009-03-13 13:00,13,30.35,30.52,30.3,30.5,136
20090701|2009-03-15 18:00,16,30.3,30.3,30,30.13,38
20090701|2009-03-15 18:30,16,30.12,30.25,30.12,30.18,4
20090701|2009-03-15 19:00,16,30.19,30.19,30.19,30.19,4
20090701|2009-03-15 19:30,16,30.21,30.34,30.21,30.34,21
20090701|2009-03-15 20:00,16,30.41,30.55,30.28,30.45,169
20090701|2009-03-15 20:30,16,30.46,30.5,30.46,30.5,7
20090701|2009-03-15 21:30,16,30.56,30.56,30.56,30.56,2
20090701|2009-03-15 22:00,16,30.58,30.58,30.58,30.58,2
20090701|2009-03-15 22:30,16,30.64,30.64,30.52,30.52,7
20090701|2009-03-15 23:00,16,30.52,30.52,30.52,30.52,1
20090701|2009-03-16 00:30,16,30.65,30.75,30.65,30.72,9
20090701|2009-03-16 01:00,16,30.77,30.79,30.77,30.79,28
20090701|2009-03-16 01:30,16,30.75,30.77,30.75,30.77,2
20090701|2009-03-16 02:30,16,30.75,30.75,30.75,30.75,2
20090701|2009-03-16 03:00,16,30.8,30.8,30.45,30.45,15
20090701|2009-03-16 03:30,16,30.41,30.45,30.36,30.36,26
20090701|2009-03-16 04:00,16,30.41,30.41,30.39,30.39,6
20090701|2009-03-16 04:30,16,30.37,30.37,30.37,30.37,8
20090701|2009-03-16 05:00,16,30.45,30.5,30.45,30.5,2
20090701|2009-03-16 05:30,16,30.56,30.56,30.53,30.55,8
20090701|2009-03-16 09:30,16,30.55,31,30.4,30.92,1121
20090701|2009-03-16 10:00,16,30.93,30.98,30.83,30.93,233
20090701|2009-03-16 10:30,16,30.92,31.27,30.92,31.11,333
20090701|2009-03-16 11:00,16,31.09,31.15,31.02,31.02,112
20090701|2009-03-16 11:30,16,31.02,31.19,31.01,31.17,169
20090701|2009-03-16 12:00,16,31.17,31.18,31.17,31.18,102
20090701|2009-03-16 12:30,16,31.22,31.43,31.22,31.3,293
20090701|2009-03-16 13:00,16,31.3,31.3,31.06,31.09,473
20090701|2009-03-16 18:00,17,31.06,31.09,31.06,31.09,2
20090701|2009-03-16 19:00,17,31.12,31.12,31.12,31.12,1
20090701|2009-03-16 19:30,17,31.06,31.06,31.06,31.06,1
20090701|2009-03-16 20:00,17,31.14,31.15,31.14,31.15,21
20090701|2009-03-16 20:30,17,31.25,31.31,31.23,31.26,54
20090701|2009-03-16 21:00,17,31.15,31.15,31.1,31.15,7
20090701|2009-03-16 21:30,17,31.19,31.21,31.19,31.21,6
20090701|2009-03-16 22:00,17,31.12,31.12,31.12,31.12,1
20090701|2009-03-16 22:30,17,31.16,31.16,31.16,31.16,1
20090701|2009-03-17 01:30,17,31.24,31.35,31.19,31.2,10
20090701|2009-03-17 02:00,17,31.2,31.2,31.14,31.15,13
20090701|2009-03-17 02:30,17,31.07,31.07,31.07,31.07,15
20090701|2009-03-17 03:00,17,31.07,31.08,31.04,31.05,52
20090701|2009-03-17 03:30,17,31.04,31.1,31.03,31.03,31
20090701|2009-03-17 04:00,17,31.13,31.13,31.13,31.13,1
20090701|2009-03-17 04:30,17,31.15,31.15,31.15,31.15,2
20090701|2009-03-17 05:00,17,31.18,31.18,31.18,31.18,3
20090701|2009-03-17 05:30,17,31.29,31.29,31.28,31.28,4
20090701|2009-03-17 09:30,17,31.18,31.68,31.12,31.47,669
20090701|2009-03-17 10:00,17,31.47,31.52,31.13,31.14,477
20090701|2009-03-17 10:30,17,31.13,31.43,31.13,31.35,311
20090701|2009-03-17 11:00,17,31.39,31.45,31.33,31.42,160
20090701|2009-03-17 11:30,17,31.45,31.5,31.42,31.46,150
20090701|2009-03-17 12:00,17,31.45,31.55,31.42,31.55,160
20090701|2009-03-17 12:30,17,31.62,31.64,31.43,31.43,125
20090701|2009-03-17 13:00,17,31.44,31.68,31.43,31.66,231
20090701|2009-03-17 19:00,18,31.53,31.53,31.53,31.53,5
20090701|2009-03-17 20:00,18,31.44,31.49,31.41,31.49,13
20090701|2009-03-17 20:30,18,31.53,31.53,31.38,31.38,26
20090701|2009-03-17 21:00,18,31.4,31.4,31.4,31.4,20
20090701|2009-03-17 22:00,18,31.5,31.5,31.5,31.5,1
20090701|2009-03-17 22:30,18,31.5,31.5,31.5,31.5,1
20090701|2009-03-18 02:00,18,31.5,31.5,31.5,31.5,12
20090701|2009-03-18 02:30,18,31.45,31.45,31.39,31.39,21
20090701|2009-03-18 03:00,18,31.38,31.4,31.38,31.4,18
20090701|2009-03-18 03:30,18,31.43,31.55,31.43,31.55,12
20090701|2009-03-18 04:30,18,31.49,31.49,31.48,31.48,9
20090701|2009-03-18 05:00,18,31.48,31.5,31.46,31.46,5
20090701|2009-03-18 05:30,18,31.5,31.5,31.5,31.5,4
20090701|2009-03-18 09:30,18,31.48,31.48,31.2,31.44,687
20090701|2009-03-18 10:00,18,31.45,31.45,31.23,31.28,104
20090701|2009-03-18 10:30,18,31.27,31.35,31.23,31.35,68
20090701|2009-03-18 11:00,18,31.33,31.37,31.25,31.34,25
20090701|2009-03-18 11:30,18,31.35,31.41,31.24,31.33,630
20090701|2009-03-18 12:00,18,31.25,31.32,31.22,31.24,493
20090701|2009-03-18 12:30,18,31.24,31.27,31.22,31.24,500
20090701|2009-03-18 13:00,18,31.23,31.25,31.12,31.18,855
20090701|2009-03-18 18:00,19,31.36,31.87,31.36,31.86,19
20090701|2009-03-18 18:30,19,31.9,31.9,31.88,31.88,2
20090701|2009-03-18 19:00,19,31.89,31.96,31.82,31.82,13
20090701|2009-03-18 20:00,19,31.83,31.83,31.83,31.83,1
20090701|2009-03-18 20:30,19,31.85,31.85,31.85,31.85,1
20090701|2009-03-18 21:00,19,31.88,31.88,31.85,31.85,50
20090701|2009-03-18 21:30,19,31.82,31.88,31.82,31.88,23
20090701|2009-03-18 22:00,19,31.88,31.95,31.88,31.91,9
20090701|2009-03-18 23:00,19,31.91,31.91,31.87,31.87,82
20090701|2009-03-18 23:30,19,31.97,31.97,31.97,31.97,3
20090701|2009-03-19 01:00,19,32,32.03,31.98,31.98,6
20090701|2009-03-19 01:30,19,31.97,32.03,31.86,31.89,24
20090701|2009-03-19 02:00,19,31.93,32.07,31.93,32.02,16
20090701|2009-03-19 02:30,19,32.03,32.1,32.03,32.1,18
20090701|2009-03-19 03:00,19,32.02,32.04,31.91,32.04,29
20090701|2009-03-19 03:30,19,32.07,32.07,32.07,32.07,1
20090701|2009-03-19 04:30,19,32.03,32.07,32,32.07,49
20090701|2009-03-19 05:00,19,32.07,32.13,32.05,32.05,10
20090701|2009-03-19 05:30,19,32.13,32.15,32.09,32.09,12
20090701|2009-03-19 09:30,19,32.14,32.78,32.14,32.4,1780
20090701|2009-03-19 10:00,19,32.44,32.44,32.2,32.32,936
20090701|2009-03-19 10:30,19,32.32,32.37,32.2,32.25,444
20090701|2009-03-19 11:00,19,32.25,32.29,32.18,32.29,318
20090701|2009-03-19 11:30,19,32.3,32.36,32.23,32.24,919
20090701|2009-03-19 12:00,19,32.24,32.29,32.2,32.28,753
20090701|2009-03-19 12:30,19,32.2,32.21,32.1,32.17,141
20090701|2009-03-19 13:00,19,32.15,32.21,32.11,32.16,382
20090701|2009-03-19 18:30,20,32.25,32.25,32.25,32.25,2
20090701|2009-03-19 19:30,20,32.19,32.19,32.19,32.19,3
20090701|2009-03-19 20:00,20,32.26,32.45,32.26,32.45,287
20090701|2009-03-19 20:30,20,32.44,32.44,32.37,32.4,71
20090701|2009-03-19 21:00,20,32.4,32.48,32.4,32.45,165
20090701|2009-03-19 21:30,20,32.51,32.65,32.51,32.61,107
20090701|2009-03-19 22:00,20,32.61,32.61,32.5,32.5,22
20090701|2009-03-19 22:30,20,32.47,32.56,32.47,32.56,2
20090701|2009-03-19 23:30,20,32.4,32.4,32.4,32.4,8
20090701|2009-03-20 01:00,20,32.48,32.48,32.44,32.44,17
20090701|2009-03-20 01:30,20,32.44,32.55,32.44,32.55,91
20090701|2009-03-20 02:00,20,32.55,32.55,32.55,32.55,10
20090701|2009-03-20 02:30,20,32.47,32.64,32.42,32.64,25
20090701|2009-03-20 03:00,20,32.64,32.65,32.6,32.65,60
20090701|2009-03-20 03:30,20,32.67,32.7,32.64,32.7,10
20090701|2009-03-20 04:00,20,32.73,32.73,32.73,32.73,1
20090701|2009-03-20 04:30,20,32.68,32.68,32.62,32.62,61
20090701|2009-03-20 05:00,20,32.55,32.55,32.44,32.44,7
20090701|2009-03-20 05:30,20,32.49,32.55,32.49,32.52,75
20090701|2009-03-20 09:30,20,32.6,32.67,32.33,32.53,655
20090701|2009-03-20 10:00,20,32.5,32.5,32.35,32.38,738
20090701|2009-03-20 10:30,20,32.37,32.43,32.33,32.39,216
20090701|2009-03-20 11:00,20,32.39,32.58,32.37,32.58,249
20090701|2009-03-20 11:30,20,32.53,32.62,32.53,32.62,111
20090701|2009-03-20 12:00,20,32.6,32.65,32.55,32.55,450
20090701|2009-03-20 12:30,20,32.56,32.61,32.51,32.61,241
20090701|2009-03-20 13:00,20,32.61,32.61,32.52,32.54,1097
20090701|2009-03-22 18:00,23,32.56,32.7,32.53,32.67,10
20090701|2009-03-22 18:30,23,32.71,32.74,32.71,32.74,6
20090701|2009-03-22 19:00,23,32.7,32.96,32.7,32.96,11
20090701|2009-03-22 19:30,23,33,33.01,32.98,33.01,10
20090701|2009-03-22 20:00,23,32.85,32.93,32.85,32.85,24
20090701|2009-03-22 20:30,23,32.98,32.98,32.98,32.98,1
20090701|2009-03-22 21:30,23,33,33.04,33,33.04,17
20090701|2009-03-22 22:00,23,33.05,33.06,33.01,33.01,28
20090701|2009-03-22 22:30,23,33.07,33.07,33.01,33.01,20
20090701|2009-03-22 23:00,23,33.07,33.07,33.07,33.07,1
20090701|2009-03-23 00:00,23,33,33,33,33,4
20090701|2009-03-23 00:30,23,33.07,33.28,33.07,33.28,126
20090701|2009-03-23 01:00,23,33.29,33.73,33.29,33.49,243
20090701|2009-03-23 01:30,23,33.45,33.48,33.34,33.38,58
20090701|2009-03-23 02:00,23,33.45,33.47,33.42,33.44,19
20090701|2009-03-23 02:30,23,33.47,33.56,33.44,33.48,13
20090701|2009-03-23 03:00,23,33.43,33.43,33.33,33.34,45
20090701|2009-03-23 03:30,23,33.34,33.35,33.25,33.28,88
20090701|2009-03-23 04:00,23,33.25,33.34,33.25,33.34,114
20090701|2009-03-23 04:30,23,33.34,33.57,33.34,33.57,23
20090701|2009-03-23 05:00,23,33.57,33.58,33.49,33.5,40
20090701|2009-03-23 05:30,23,33.52,33.59,33.4,33.4,43
20090701|2009-03-23 09:30,23,33.47,33.57,33.26,33.33,650
20090701|2009-03-23 10:00,23,33.27,33.45,33.27,33.45,381
20090701|2009-03-23 10:30,23,33.45,33.51,33.36,33.45,298
20090701|2009-03-23 11:00,23,33.49,33.49,33.28,33.46,438
20090701|2009-03-23 11:30,23,33.48,33.56,33.4,33.51,374
20090701|2009-03-23 12:00,23,33.52,33.57,33.43,33.47,134
20090701|2009-03-23 12:30,23,33.45,33.54,33.41,33.51,300
20090701|2009-03-23 13:00,23,33.5,33.53,33.23,33.38,432
20090701|2009-03-23 18:00,24,33.45,33.54,33.4,33.4,28
20090701|2009-03-23 18:30,24,33.39,33.39,33.39,33.39,5
20090701|2009-03-23 19:00,24,33.39,33.39,33.39,33.39,9
20090701|2009-03-23 19:30,24,33.39,33.39,33.31,33.31,50
20090701|2009-03-23 20:00,24,33.36,33.42,33.13,33.13,161
20090701|2009-03-23 20:30,24,33.13,33.15,33.1,33.14,40
20090701|2009-03-23 21:00,24,33.14,33.18,33.14,33.18,19
20090701|2009-03-23 21:30,24,33.27,33.42,33.27,33.32,16
20090701|2009-03-23 22:00,24,33.34,33.38,33.28,33.32,9
20090701|2009-03-23 22:30,24,33.43,33.46,33.43,33.46,4
20090701|2009-03-23 23:00,24,33.44,33.55,33.44,33.55,53
20090701|2009-03-23 23:30,24,33.54,33.62,33.54,33.62,14
20090701|2009-03-24 00:00,24,33.65,33.67,33.62,33.67,13
20090701|2009-03-24 00:30,24,33.54,33.54,33.36,33.36,47
20090701|2009-03-24 01:00,24,33.4,33.4,33.4,33.4,7
20090701|2009-03-24 02:00,24,33.21,33.28,33.2,33.26,34
20090701|2009-03-24 02:30,24,33.16,33.16,33.15,33.15,6
20090701|2009-03-24 03:00,24,33.13,33.13,33.12,33.12,8
20090701|2009-03-24 03:30,24,33.18,33.18,33.18,33.18,1
20090701|2009-03-24 04:30,24,33.24,33.3,33.24,33.3,57
20090701|2009-03-24 05:00,24,33.3,33.4,33.3,33.4,10
20090701|2009-03-24 05:30,24,33.39,33.45,33.35,33.35,69
20090701|2009-03-24 09:30,24,33.19,33.33,32.98,33.24,757
20090701|2009-03-24 10:00,24,33.26,33.68,33.24,33.65,366
20090701|2009-03-24 10:30,24,33.67,33.7,33.48,33.56,554
20090701|2009-03-24 11:00,24,33.56,33.61,33.41,33.59,347
20090701|2009-03-24 11:30,24,33.58,33.61,33.37,33.44,220
20090701|2009-03-24 12:00,24,33.41,33.42,33.13,33.28,299
20090701|2009-03-24 12:30,24,33.29,33.32,33.26,33.32,133
20090701|2009-03-24 13:00,24,33.32,33.47,33.32,33.45,319
20090701|2009-03-24 18:00,25,33.54,33.54,33.48,33.48,2
20090701|2009-03-24 18:30,25,33.44,33.44,33.44,33.44,2
20090701|2009-03-24 19:00,25,33.4,33.4,33.4,33.4,4
20090701|2009-03-24 19:30,25,33.39,33.5,33.36,33.48,13
20090701|2009-03-24 20:00,25,33.3,33.47,33.29,33.31,38
20090701|2009-03-24 20:30,25,33.36,33.36,33.18,33.18,73
20090701|2009-03-24 21:00,25,33.26,33.26,33.2,33.2,5
20090701|2009-03-24 21:30,25,33.2,33.2,33.07,33.12,19
20090701|2009-03-24 22:00,25,33.11,33.25,33.11,33.25,11
20090701|2009-03-24 23:00,25,33.2,33.2,33.2,33.2,18
20090701|2009-03-24 23:30,25,33.18,33.18,33.18,33.18,2
20090701|2009-03-25 00:30,25,33.08,33.08,33.08,33.08,2
20090701|2009-03-25 01:00,25,33.06,33.06,32.95,32.97,164
20090701|2009-03-25 01:30,25,33,33,32.88,32.93,71
20090701|2009-03-25 02:00,25,32.93,32.94,32.85,32.9,115
20090701|2009-03-25 02:30,25,32.9,32.9,32.89,32.89,7
20090701|2009-03-25 03:00,25,32.96,32.96,32.96,32.96,2
20090701|2009-03-25 03:30,25,32.99,33.15,32.99,33.15,66
20090701|2009-03-25 04:00,25,33.1,33.12,33,33.06,73
20090701|2009-03-25 04:30,25,33.07,33.09,33.07,33.09,54
20090701|2009-03-25 05:00,25,33.03,33.04,32.99,33.04,83
20090701|2009-03-25 05:30,25,33.07,33.12,33.06,33.06,216
20090701|2009-03-25 09:30,25,33.2,33.24,32.87,32.88,707
20090701|2009-03-25 10:00,25,32.9,33,32.86,33,177
20090701|2009-03-25 10:30,25,33.08,33.57,33.08,33.36,1422
20090701|2009-03-25 11:00,25,33.36,33.68,33.34,33.59,1142
20090701|2009-03-25 11:30,25,33.56,33.9,33.52,33.67,773
20090701|2009-03-25 12:00,25,33.68,33.7,33.49,33.61,958
20090701|2009-03-25 12:30,25,33.6,33.85,33.6,33.85,1048
20090701|2009-03-25 13:00,25,33.79,33.87,33.64,33.68,869
20090701|2009-03-25 18:00,26,33.54,33.67,33.54,33.66,25
20090701|2009-03-25 18:30,26,33.53,33.53,33.53,33.53,1
20090701|2009-03-25 19:00,26,33.71,33.71,33.7,33.7,2
20090701|2009-03-25 19:30,26,33.8,33.8,33.5,33.5,51
20090701|2009-03-25 20:00,26,33.5,33.53,33.23,33.35,340
20090701|2009-03-25 20:30,26,33.31,33.46,33.31,33.46,23
20090701|2009-03-25 21:00,26,33.44,33.71,33.43,33.71,70
20090701|2009-03-25 21:30,26,33.68,33.68,33.48,33.48,16
20090701|2009-03-25 22:00,26,33.48,33.48,33.48,33.48,5
20090701|2009-03-25 23:00,26,33.48,33.48,33.48,33.48,10
20090701|2009-03-26 00:00,26,33.7,33.7,33.7,33.7,30
20090701|2009-03-26 00:30,26,33.66,33.68,33.54,33.54,51
20090701|2009-03-26 01:30,26,33.68,33.68,33.68,33.68,5
20090701|2009-03-26 02:30,26,33.85,33.87,33.85,33.87,27
20090701|2009-03-26 03:00,26,33.87,33.87,33.67,33.67,42
20090701|2009-03-26 04:00,26,33.88,33.88,33.88,33.88,8
20090701|2009-03-26 04:30,26,33.88,33.91,33.88,33.88,15
20090701|2009-03-26 05:00,26,33.91,33.95,33.88,33.95,31
20090701|2009-03-26 05:30,26,33.97,33.97,33.95,33.95,11
20090701|2009-03-26 09:30,26,33.96,34.05,33.84,33.84,658
20090701|2009-03-26 10:00,26,33.8,33.9,33.75,33.85,139
20090701|2009-03-26 10:30,26,33.79,33.9,33.78,33.88,81
20090701|2009-03-26 11:00,26,33.85,33.88,33.75,33.8,28
20090701|2009-03-26 11:30,26,33.8,33.82,33.6,33.6,52
20090701|2009-03-26 12:00,26,33.68,33.89,33.68,33.85,846
20090701|2009-03-26 12:30,26,33.86,33.86,33.7,33.8,185
20090701|2009-03-26 13:00,26,33.84,33.88,33.75,33.88,222
20090701|2009-03-26 18:00,27,33.72,33.73,33.63,33.73,8
20090701|2009-03-26 18:30,27,33.65,33.67,33.65,33.67,69
20090701|2009-03-26 19:30,27,33.7,33.7,33.7,33.7,4
20090701|2009-03-26 20:30,27,33.84,33.84,33.84,33.84,1
20090701|2009-03-26 21:00,27,33.87,33.87,33.87,33.87,3
20090701|2009-03-26 21:30,27,33.91,33.93,33.79,33.79,9
20090701|2009-03-26 22:00,27,33.7,33.83,33.67,33.67,28
20090701|2009-03-26 22:30,27,33.6,33.6,33.6,33.6,3
20090701|2009-03-26 23:00,27,33.6,33.6,33.6,33.6,1
20090701|2009-03-27 00:00,27,33.6,33.6,33.6,33.6,1
20090701|2009-03-27 00:30,27,33.58,33.58,33.29,33.29,267
20090701|2009-03-27 01:00,27,33.32,33.32,33.32,33.32,10
20090701|2009-03-27 01:30,27,33.34,33.34,33.28,33.28,11
20090701|2009-03-27 02:00,27,33.28,33.44,33.28,33.44,31
20090701|2009-03-27 02:30,27,33.45,33.45,33.44,33.44,13
20090701|2009-03-27 03:00,27,33.46,33.58,33.44,33.55,91
20090701|2009-03-27 03:30,27,33.55,33.62,33.55,33.6,79
20090701|2009-03-27 04:00,27,33.6,33.65,33.6,33.65,27
20090701|2009-03-27 04:30,27,33.6,33.65,33.6,33.6,79
20090701|2009-03-27 05:00,27,33.52,33.61,33.52,33.61,24
20090701|2009-03-27 05:30,27,33.56,33.61,33.54,33.59,176
20090701|2009-03-27 09:30,27,33.32,33.36,32.83,32.9,1330
20090701|2009-03-27 10:00,27,32.87,32.9,32.71,32.79,330
20090701|2009-03-27 10:30,27,32.79,32.84,32.68,32.83,284
20090701|2009-03-27 11:00,27,32.84,32.88,32.81,32.88,264
20090701|2009-03-27 11:30,27,32.9,33.25,32.9,33.16,626
20090701|2009-03-27 12:00,27,33.14,33.15,32.88,32.94,211
20090701|2009-03-27 12:30,27,32.95,32.95,32.79,32.87,301
20090701|2009-03-27 13:00,27,32.88,32.92,32.7,32.74,469
20090701|2009-03-29 18:00,30,32.83,32.83,32.83,32.83,1
20090701|2009-03-29 18:30,30,32.79,32.79,32.6,32.6,22
20090701|2009-03-29 19:00,30,32.59,32.62,32.57,32.62,8
20090701|2009-03-29 19:30,30,32.8,32.8,32.8,32.8,2
20090701|2009-03-29 20:00,30,32.87,33.1,32.87,33.04,19
20090701|2009-03-29 20:30,30,33.1,33.1,32.86,32.9,61
20090701|2009-03-29 21:00,30,32.83,32.84,32.75,32.84,51
20090701|2009-03-29 21:30,30,32.9,33.01,32.9,33.01,44
20090701|2009-03-29 22:00,30,33.05,33.05,33.05,33.05,7
20090701|2009-03-29 22:30,30,32.98,32.98,32.98,32.98,1
20090701|2009-03-29 23:00,30,32.98,33.05,32.98,33.05,4
20090701|2009-03-30 01:30,30,32.83,32.83,32.81,32.81,3
20090701|2009-03-30 02:00,30,32.81,32.82,32.76,32.78,21
20090701|2009-03-30 02:30,30,32.71,32.71,32.49,32.5,170
20090701|2009-03-30 03:00,30,32.42,32.5,32.42,32.5,39
20090701|2009-03-30 03:30,30,32.44,32.44,32.44,32.44,1
20090701|2009-03-30 04:00,30,32.43,32.56,32.42,32.46,20
20090701|2009-03-30 04:30,30,32.44,32.44,32.42,32.42,61
20090701|2009-03-30 05:00,30,32.41,32.51,32.39,32.51,68
20090701|2009-03-30 05:30,30,32.5,32.51,32.42,32.42,14
20090701|2009-03-30 09:30,30,32.22,32.49,32.05,32.44,954
20090701|2009-03-30 10:00,30,32.46,32.62,32.43,32.52,490
20090701|2009-03-30 10:30,30,32.51,32.51,32.31,32.34,626
20090701|2009-03-30 11:00,30,32.34,32.34,32.24,32.25,836
20090701|2009-03-30 11:30,30,32.25,32.3,32.24,32.25,325
20090701|2009-03-30 12:00,30,32.25,32.32,32.16,32.16,238
20090701|2009-03-30 12:30,30,32.17,32.24,32.1,32.2,155
20090701|2009-03-30 13:00,30,32.19,32.34,32.19,32.28,165
20090701|2009-03-30 18:00,31,32.2,32.2,32.2,32.2,1
20090701|2009-03-30 19:30,31,32.32,32.32,32.32,32.32,68
20090701|2009-03-30 20:00,31,32.52,32.82,32.52,32.7,125
20090701|2009-03-30 20:30,31,32.74,32.79,32.66,32.79,45
20090701|2009-03-30 21:00,31,32.74,32.74,32.7,32.7,52
20090701|2009-03-30 21:30,31,32.74,32.8,32.74,32.8,7
20090701|2009-03-30 22:00,31,32.7,32.73,32.61,32.69,132
20090701|2009-03-30 22:30,31,32.73,32.73,32.73,32.73,8
20090701|2009-03-30 23:00,31,32.7,32.7,32.7,32.7,4
20090701|2009-03-30 23:30,31,32.73,32.73,32.62,32.71,6
20090701|2009-03-31 00:30,31,32.71,32.83,32.71,32.83,191
20090701|2009-03-31 01:30,31,32.78,32.83,32.7,32.83,13
20090701|2009-03-31 02:00,31,32.8,32.8,32.68,32.68,51
20090701|2009-03-31 02:30,31,32.7,32.7,32.68,32.68,24
20090701|2009-03-31 03:00,31,32.65,32.7,32.65,32.7,12
20090701|2009-03-31 03:30,31,32.68,32.7,32.68,32.7,65
20090701|2009-03-31 04:00,31,32.7,32.75,32.7,32.75,88
20090701|2009-03-31 04:30,31,32.8,32.82,32.72,32.72,29
20090701|2009-03-31 05:00,31,32.72,32.73,32.71,32.73,68
20090701|2009-03-31 05:30,31,32.79,32.85,32.74,32.85,171
20090701|2009-03-31 09:30,31,33.44,33.55,32.91,32.91,1832
20090701|2009-03-31 10:00,31,32.95,33.18,32.92,33.09,563
20090701|2009-03-31 10:30,31,33.12,33.31,33.11,33.23,493
20090701|2009-03-31 11:00,31,33.23,33.25,33.08,33.08,430
20090701|2009-03-31 11:30,31,33.1,33.1,33,33.03,463
20090701|2009-03-31 12:00,31,33.02,33.19,32.99,33.14,285
20090701|2009-03-31 12:30,31,33.2,33.32,33.09,33.32,683
20090701|2009-03-31 13:00,31,33.32,33.8,33.29,33.8,1609
20090701|2009-03-31 18:00,1,33.71,33.72,33.51,33.61,8
20090701|2009-03-31 18:30,1,33.61,33.61,33.61,33.61,3
20090701|2009-03-31 19:00,1,33.65,33.66,33.58,33.58,4
20090701|2009-03-31 19:30,1,33.65,33.65,33.57,33.57,2
20090701|2009-03-31 20:00,1,33.56,33.58,33.51,33.56,23
20090701|2009-03-31 20:30,1,33.51,33.51,33.51,33.51,18
20090701|2009-03-31 21:00,1,33.59,33.59,33.59,33.59,4
20090701|2009-03-31 21:30,1,33.74,33.74,33.72,33.72,6
20090701|2009-03-31 22:00,1,33.72,33.72,33.63,33.63,3
20090701|2009-03-31 22:30,1,33.7,33.7,33.7,33.7,1
20090701|2009-04-01 00:00,1,33.74,33.93,33.74,33.93,30
20090701|2009-04-01 00:30,1,33.88,33.9,33.86,33.9,3
20090701|2009-04-01 01:00,1,33.81,33.81,33.61,33.61,26
20090701|2009-04-01 01:30,1,33.74,33.74,33.74,33.74,18
20090701|2009-04-01 02:00,1,33.7,33.7,33.7,33.7,7
20090701|2009-04-01 02:30,1,33.68,33.68,33.62,33.62,6
20090701|2009-04-01 03:00,1,33.62,33.66,33.62,33.66,16
20090701|2009-04-01 03:30,1,33.7,33.7,33.7,33.7,10
20090701|2009-04-01 04:00,1,33.69,33.7,33.69,33.7,9
20090701|2009-04-01 04:30,1,33.72,33.74,33.72,33.74,7
20090701|2009-04-01 05:00,1,33.75,33.85,33.75,33.85,8
20090701|2009-04-01 05:30,1,33.8,33.8,33.75,33.76,8
20090701|2009-04-01 09:30,1,33.8,33.95,33.69,33.73,2147
20090701|2009-04-01 10:00,1,33.72,33.74,33.64,33.65,660
20090701|2009-04-01 10:30,1,33.69,33.77,33.63,33.71,339
20090701|2009-04-01 11:00,1,33.72,33.78,33.7,33.75,57
20090701|2009-04-01 11:30,1,33.75,33.82,33.7,33.77,205
20090701|2009-04-01 12:00,1,33.78,33.79,33.71,33.76,307
20090701|2009-04-01 12:30,1,33.75,33.87,33.75,33.85,468
20090701|2009-04-01 13:00,1,33.85,33.9,33.76,33.76,664
20090701|2009-04-01 18:00,2,33.79,33.94,33.79,33.94,39
20090701|2009-04-01 18:30,2,33.94,33.95,33.94,33.95,15
20090701|2009-04-01 19:00,2,33.95,33.99,33.95,33.99,13
20090701|2009-04-01 19:30,2,34.05,34.24,34.05,34.12,52
20090701|2009-04-01 20:00,2,34.1,34.11,34,34.09,16
20090701|2009-04-01 20:30,2,34.07,34.15,34.07,34.15,37
20090701|2009-04-01 21:00,2,34.14,34.15,34.05,34.12,57
20090701|2009-04-01 21:30,2,34.15,34.17,34.1,34.17,91
20090701|2009-04-01 22:00,2,34.08,34.08,34.08,34.08,6
20090701|2009-04-01 22:30,2,34.02,34.02,34.02,34.02,1
20090701|2009-04-02 00:00,2,34.17,34.17,34.15,34.15,6
20090701|2009-04-02 00:30,2,34.08,34.08,34.08,34.08,12
20090701|2009-04-02 01:00,2,34.06,34.06,34,34,39
20090701|2009-04-02 01:30,2,34,34.16,34,34.15,95
20090701|2009-04-02 02:00,2,34.15,34.15,34.14,34.14,45
20090701|2009-04-02 02:30,2,34.14,34.29,34.12,34.29,56
20090701|2009-04-02 03:00,2,34.34,34.44,34.28,34.4,134
20090701|2009-04-02 03:30,2,34.41,34.47,34.4,34.45,12
20090701|2009-04-02 04:00,2,34.41,34.54,34.41,34.54,75
20090701|2009-04-02 04:30,2,34.53,34.67,34.53,34.67,65
20090701|2009-04-02 05:00,2,34.65,34.74,34.6,34.6,70
20090701|2009-04-02 05:30,2,34.61,34.61,34.48,34.6,164
20090701|2009-04-02 09:30,2,34.7,35.24,34.7,35.21,1625
20090701|2009-04-02 10:00,2,35.21,35.25,35.1,35.18,1101
20090701|2009-04-02 10:30,2,35.18,35.18,35.05,35.13,1155
20090701|2009-04-02 11:00,2,35.11,35.2,35.1,35.16,205
20090701|2009-04-02 11:30,2,35.17,35.21,35.06,35.2,264
20090701|2009-04-02 12:00,2,35.2,35.33,35.2,35.3,1495
20090701|2009-04-02 12:30,2,35.3,35.43,35.2,35.31,1688
20090701|2009-04-02 13:00,2,35.3,35.47,35.26,35.36,1021
20090701|2009-04-02 18:30,3,35.23,35.25,35.23,35.25,3
20090701|2009-04-02 19:30,3,35.36,35.36,35.15,35.15,29
20090701|2009-04-02 20:00,3,35.13,35.23,34.95,35.23,340
20090701|2009-04-02 20:30,3,35.26,35.26,35.13,35.13,97
20090701|2009-04-02 21:00,3,35.15,35.15,35.1,35.15,8
20090701|2009-04-02 21:30,3,35.05,35.05,35.02,35.02,20
20090701|2009-04-02 22:00,3,35.09,35.15,35.09,35.1,87
20090701|2009-04-02 22:30,3,35.1,35.24,35.1,35.24,14
20090701|2009-04-02 23:00,3,35.15,35.15,35.15,35.15,2
20090701|2009-04-02 23:30,3,35.25,35.25,35.25,35.25,1
20090701|2009-04-03 00:00,3,35.1,35.1,35.1,35.1,25
20090701|2009-04-03 00:30,3,35.06,35.06,35.06,35.06,4
20090701|2009-04-03 01:00,3,34.98,35.16,34.98,35.16,40
20090701|2009-04-03 01:30,3,34.96,34.96,34.92,34.94,38
20090701|2009-04-03 02:00,3,34.98,35.05,34.94,35.05,54
20090701|2009-04-03 03:00,3,35.01,35.15,35,35.08,141
20090701|2009-04-03 03:30,3,35.1,35.38,35.1,35.38,41
20090701|2009-04-03 04:00,3,35.49,35.53,35.49,35.53,6
20090701|2009-04-03 05:00,3,35.48,35.48,35.39,35.45,43
20090701|2009-04-03 05:30,3,35.42,35.43,35.42,35.43,49
20090701|2009-04-03 09:30,3,35.4,35.4,35.06,35.3,1213
20090701|2009-04-03 10:00,3,35.3,35.35,35.25,35.25,748
20090701|2009-04-03 10:30,3,35.26,35.35,35.24,35.31,1060
20090701|2009-04-03 11:00,3,35.32,35.45,35.31,35.32,1210
20090701|2009-04-03 11:30,3,35.33,35.38,35.27,35.3,335
20090701|2009-04-03 12:00,3,35.3,35.35,35.3,35.34,73
20090701|2009-04-03 12:30,3,35.35,35.6,35.35,35.58,398
20090701|2009-04-03 13:00,3,35.59,35.64,35.53,35.56,454
20090701|2009-04-05 18:00,6,35.62,35.64,35.16,35.38,18
20090701|2009-04-05 18:30,6,35.3,35.5,35.3,35.5,3
20090701|2009-04-05 19:00,6,35.55,35.58,35.55,35.58,2
20090701|2009-04-05 19:30,6,35.65,35.8,35.65,35.72,14
20090701|2009-04-05 20:30,6,35.81,35.81,35.81,35.81,2
20090701|2009-04-05 21:00,6,35.81,35.81,35.7,35.7,4
20090701|2009-04-05 21:30,6,35.7,35.7,35.68,35.68,3
20090701|2009-04-05 22:00,6,35.73,35.81,35.73,35.81,5
20090701|2009-04-05 22:30,6,35.81,35.81,35.8,35.8,2
20090701|2009-04-05 23:30,6,35.68,35.7,35.66,35.66,14
20090701|2009-04-06 00:00,6,35.71,35.71,35.71,35.71,1
20090701|2009-04-06 00:30,6,35.7,35.71,35.63,35.71,4
20090701|2009-04-06 01:30,6,35.9,35.94,35.85,35.85,7
20090701|2009-04-06 02:00,6,35.76,35.76,35.65,35.65,3
20090701|2009-04-06 03:30,6,35.66,35.85,35.65,35.82,76
20090701|2009-04-06 04:00,6,35.89,35.89,35.79,35.79,29
20090701|2009-04-06 04:30,6,35.84,35.84,35.8,35.8,63
20090701|2009-04-06 05:00,6,35.76,35.76,35.61,35.61,52
20090701|2009-04-06 05:30,6,35.61,35.67,35.61,35.67,178
20090701|2009-04-06 09:30,6,35.18,35.38,35.05,35.2,1367
20090701|2009-04-06 10:00,6,35.27,35.35,35.14,35.27,511
20090701|2009-04-06 10:30,6,35.27,35.27,35.08,35.12,380
20090701|2009-04-06 11:00,6,35.11,35.2,35.11,35.18,266
20090701|2009-04-06 11:30,6,35.2,35.2,35.08,35.08,107
20090701|2009-04-06 12:00,6,35.13,35.19,35.05,35.05,159
20090701|2009-04-06 12:30,6,35.07,35.17,35.05,35.14,117
20090701|2009-04-06 13:00,6,35.1,35.34,35.05,35.24,255
20090701|2009-04-06 18:00,7,35.3,35.39,35.3,35.39,17
20090701|2009-04-06 18:30,7,35.42,35.42,35.31,35.31,2
20090701|2009-04-06 19:30,7,35.33,35.33,35.2,35.2,17
20090701|2009-04-06 20:00,7,35.11,35.2,35.08,35.08,31
20090701|2009-04-06 20:30,7,35.17,35.17,35.17,35.17,1
20090701|2009-04-06 21:30,7,35.17,35.17,35.17,35.17,2
20090701|2009-04-06 22:00,7,35.2,35.45,35.18,35.45,36
20090701|2009-04-06 22:30,7,35.45,35.45,35.42,35.42,2
20090701|2009-04-06 23:30,7,35.44,35.44,35.44,35.44,4
20090701|2009-04-07 00:30,7,35.44,35.6,35.42,35.6,44
20090701|2009-04-07 01:00,7,35.63,35.63,35.63,35.63,4
20090701|2009-04-07 01:30,7,35.58,35.58,35.58,35.58,9
20090701|2009-04-07 02:00,7,35.65,35.65,35.53,35.56,52
20090701|2009-04-07 02:30,7,35.56,35.6,35.56,35.57,11
20090701|2009-04-07 03:00,7,35.56,35.6,35.56,35.6,3
20090701|2009-04-07 03:30,7,35.6,35.6,35.45,35.45,40
20090701|2009-04-07 04:00,7,35.45,35.45,35.45,35.45,6
20090701|2009-04-07 05:00,7,35.45,35.45,35.37,35.37,45
20090701|2009-04-07 05:30,7,35.41,35.45,35.31,35.31,120
20090701|2009-04-07 09:30,7,35.11,35.31,34.95,35.29,410
20090701|2009-04-07 10:00,7,35.29,35.46,35.29,35.37,799
20090701|2009-04-07 10:30,7,35.39,35.39,35.3,35.3,171
20090701|2009-04-07 11:00,7,35.29,35.37,35.29,35.33,190
20090701|2009-04-07 11:30,7,35.35,35.4,35.24,35.27,183
20090701|2009-04-07 12:00,7,35.25,35.26,34.98,35.21,193
20090701|2009-04-07 12:30,7,35.19,35.2,35,35.03,358
20090701|2009-04-07 13:00,7,35.01,35.09,34.99,35.05,102
20090701|2009-04-07 18:00,8,34.92,34.92,34.92,34.92,1
20090701|2009-04-07 19:00,8,35.09,35.09,35.02,35.03,6
20090701|2009-04-07 19:30,8,35.11,35.12,35.06,35.12,9
20090701|2009-04-07 20:00,8,35.12,35.15,35.09,35.15,8
20090701|2009-04-07 20:30,8,35.19,35.22,35.19,35.22,6
20090701|2009-04-07 21:30,8,35.03,35.03,34.88,34.91,125
20090701|2009-04-07 22:00,8,34.97,34.97,34.95,34.95,2
20090701|2009-04-07 23:00,8,34.95,34.95,34.92,34.92,11
20090701|2009-04-07 23:30,8,34.99,34.99,34.99,34.99,1
20090701|2009-04-08 00:30,8,34.97,34.97,34.84,34.84,29
20090701|2009-04-08 01:30,8,34.87,34.87,34.79,34.79,17
20090701|2009-04-08 02:00,8,34.77,34.77,34.71,34.72,147
20090701|2009-04-08 02:30,8,34.73,34.81,34.73,34.78,79
20090701|2009-04-08 03:00,8,34.82,34.87,34.82,34.87,3
20090701|2009-04-08 03:30,8,34.85,34.92,34.85,34.92,15
20090701|2009-04-08 04:00,8,34.9,34.9,34.9,34.9,1
20090701|2009-04-08 04:30,8,34.9,34.92,34.9,34.91,66
20090701|2009-04-08 05:00,8,34.9,34.98,34.85,34.92,31
20090701|2009-04-08 05:30,8,34.94,35,34.94,34.98,74
20090701|2009-04-08 09:30,8,35,35.61,35,35.48,890
20090701|2009-04-08 10:00,8,35.49,35.66,35.43,35.47,760
20090701|2009-04-08 10:30,8,35.48,35.54,35.36,35.38,779
20090701|2009-04-08 11:00,8,35.41,35.5,35.38,35.42,329
20090701|2009-04-08 11:30,8,35.44,35.5,35.43,35.45,329
20090701|2009-04-08 12:00,8,35.45,35.46,35.34,35.37,409
20090701|2009-04-08 12:30,8,35.41,35.46,35.35,35.35,449
20090701|2009-04-08 13:00,8,35.39,35.43,35.32,35.33,626
20090701|2009-04-08 18:00,9,35.26,35.28,35.26,35.28,4
20090701|2009-04-08 18:30,9,35.42,35.42,35.37,35.37,6
20090701|2009-04-08 19:30,9,35.39,35.39,35.39,35.39,2
20090701|2009-04-08 20:00,9,35.45,35.5,35.45,35.5,3
20090701|2009-04-08 20:30,9,35.38,35.38,35.29,35.29,28
20090701|2009-04-08 21:00,9,35.38,35.5,35.38,35.47,28
20090701|2009-04-08 21:30,9,35.48,35.48,35.42,35.42,17
20090701|2009-04-08 22:00,9,35.39,35.41,35.27,35.28,29
20090701|2009-04-08 22:30,9,35.32,35.32,35.32,35.32,9
20090701|2009-04-08 23:30,9,35.39,35.39,35.39,35.39,4
20090701|2009-04-09 00:00,9,35.46,35.5,35.39,35.39,9
20090701|2009-04-09 00:30,9,35.39,35.39,35.39,35.39,5
20090701|2009-04-09 01:00,9,35.4,35.4,35.39,35.39,5
20090701|2009-04-09 01:30,9,35.39,35.52,35.39,35.51,4
20090701|2009-04-09 02:00,9,35.51,35.58,35.51,35.58,17
20090701|2009-04-09 02:30,9,35.59,35.64,35.53,35.53,131
20090701|2009-04-09 03:00,9,35.57,35.6,35.55,35.55,16
20090701|2009-04-09 03:30,9,35.6,35.6,35.56,35.58,9
20090701|2009-04-09 04:00,9,35.6,35.76,35.6,35.7,266
20090701|2009-04-09 04:30,9,35.75,35.75,35.72,35.73,75
20090701|2009-04-09 05:00,9,35.72,35.73,35.72,35.73,17
20090701|2009-04-09 05:30,9,35.69,35.75,35.66,35.75,30
20090701|2009-04-09 09:30,9,35.9,36.23,35.9,35.96,1964
20090701|2009-04-09 10:00,9,35.94,36.08,35.78,35.9,1035
20090701|2009-04-09 10:30,9,35.95,36.08,35.87,36.07,328
20090701|2009-04-09 11:00,9,36.06,36.13,35.94,35.94,666
20090701|2009-04-09 11:30,9,35.94,36.03,35.91,35.98,291
20090701|2009-04-09 12:00,9,36,36,35.73,35.76,275
20090701|2009-04-09 12:30,9,35.73,35.88,35.7,35.84,484
20090701|2009-04-09 13:00,9,35.83,35.83,35.62,35.7,713
20090701|2009-04-12 18:00,13,35.63,35.71,35.44,35.47,13
20090701|2009-04-12 18:30,13,35.47,35.56,35.45,35.53,6
20090701|2009-04-12 19:00,13,35.43,35.44,35.43,35.43,32
20090701|2009-04-12 19:30,13,35.45,35.47,35.42,35.44,11
20090701|2009-04-12 20:00,13,35.49,35.8,35.49,35.8,100
20090701|2009-04-12 20:30,13,35.8,35.95,35.76,35.95,68
20090701|2009-04-12 21:00,13,35.97,36.1,35.95,35.95,13
20090701|2009-04-12 21:30,13,36.01,36.29,35.99,35.99,305
20090701|2009-04-12 22:00,13,36.16,36.16,36.09,36.15,8
20090701|2009-04-12 22:30,13,36.2,36.2,36.19,36.19,11
20090701|2009-04-12 23:00,13,36.19,36.24,36.19,36.24,23
20090701|2009-04-12 23:30,13,36.27,36.27,36.2,36.25,17
20090701|2009-04-13 00:00,13,36.25,36.29,36.25,36.29,4
20090701|2009-04-13 00:30,13,36.29,36.48,36.14,36.14,77
20090701|2009-04-13 01:00,13,36,36.13,36,36,58
20090701|2009-04-13 01:30,13,36,36.05,36,36.05,38
20090701|2009-04-13 02:00,13,36.05,36.05,35.95,36.04,51
20090701|2009-04-13 03:00,13,36.03,36.03,36,36.03,12
20090701|2009-04-13 03:30,13,36.01,36.06,36.01,36.06,22
20090701|2009-04-13 04:00,13,36.06,36.09,36.04,36.04,29
20090701|2009-04-13 04:30,13,36.03,36.06,35.92,36,55
20090701|2009-04-13 05:00,13,36,36,35.82,35.82,98
20090701|2009-04-13 05:30,13,35.82,36,35.79,35.86,254
20090701|2009-04-13 09:30,13,35.72,36.22,35.64,36.09,1916
20090701|2009-04-13 10:00,13,36.07,36.1,35.97,36.06,491
20090701|2009-04-13 10:30,13,36.06,36.19,35.98,36.16,311
20090701|2009-04-13 11:00,13,36.09,36.24,36.09,36.17,204
20090701|2009-04-13 11:30,13,36.16,36.24,36.06,36.19,334
20090701|2009-04-13 12:00,13,36.14,36.24,36.1,36.16,312
20090701|2009-04-13 12:30,13,36.17,36.21,36.06,36.2,484
20090701|2009-04-13 13:00,13,36.19,36.42,36.18,36.36,642
20090701|2009-04-13 18:00,14,36.31,36.38,36.26,36.37,39
20090701|2009-04-13 18:30,14,36.25,36.25,36.24,36.24,2
20090701|2009-04-13 19:00,14,36.29,36.33,36.29,36.32,5
20090701|2009-04-13 19:30,14,36.27,36.31,36.27,36.31,4
20090701|2009-04-13 20:00,14,36.24,36.25,36.2,36.24,10
20090701|2009-04-13 20:30,14,36.31,36.31,36.23,36.23,2
20090701|2009-04-13 21:00,14,36.23,36.36,36.19,36.28,13
20090701|2009-04-13 21:30,14,36.34,36.34,36.22,36.22,14
20090701|2009-04-13 22:00,14,36.19,36.19,36.12,36.12,2
20090701|2009-04-13 22:30,14,36.13,36.13,36.1,36.1,5
20090701|2009-04-14 00:30,14,36.22,36.22,36.16,36.16,4
20090701|2009-04-14 01:00,14,36.2,36.29,36.2,36.29,5
20090701|2009-04-14 01:30,14,36.27,36.34,36.26,36.34,25
20090701|2009-04-14 02:00,14,36.36,36.53,36.34,36.46,57
20090701|2009-04-14 02:30,14,36.51,36.6,36.51,36.6,77
20090701|2009-04-14 03:00,14,36.6,36.76,36.6,36.76,95
20090701|2009-04-14 03:30,14,36.75,36.84,36.75,36.84,112
20090701|2009-04-14 04:00,14,36.84,36.89,36.8,36.88,137
20090701|2009-04-14 04:30,14,36.85,37,36.85,37,215
20090701|2009-04-14 05:00,14,37.02,37.08,36.99,37.06,76
20090701|2009-04-14 05:30,14,37.02,37.08,37.02,37.05,28
20090701|2009-04-14 09:30,14,36.91,37.49,36.8,37.4,2380
20090701|2009-04-14 10:00,14,37.41,37.46,37.21,37.25,1460
20090701|2009-04-14 10:30,14,37.24,37.33,37.21,37.31,829
20090701|2009-04-14 11:00,14,37.28,37.37,37.15,37.3,716
20090701|2009-04-14 11:30,14,37.31,37.34,37.16,37.22,485
20090701|2009-04-14 12:00,14,37.22,37.23,37.14,37.14,662
20090701|2009-04-14 12:30,14,37.15,37.2,36.95,37.1,1747
20090701|2009-04-14 13:00,14,37.07,37.3,37.04,37.23,780
20090701|2009-04-14 18:00,15,37.29,37.34,37.17,37.24,33
20090701|2009-04-14 18:30,15,37.21,37.25,37.21,37.25,51
20090701|2009-04-14 19:00,15,37.25,37.25,37.2,37.23,7
20090701|2009-04-14 19:30,15,37.2,37.22,37.19,37.21,19
20090701|2009-04-14 20:00,15,37.21,37.39,37.17,37.39,127
20090701|2009-04-14 20:30,15,37.3,37.3,37.28,37.29,40
20090701|2009-04-14 21:00,15,37.29,37.34,37.29,37.34,15
20090701|2009-04-14 21:30,15,37.39,37.39,37.39,37.39,3
20090701|2009-04-14 22:00,15,37.38,37.44,37.29,37.3,342
20090701|2009-04-14 22:30,15,37.26,37.35,37.26,37.33,5
20090701|2009-04-14 23:00,15,37.35,37.35,37.28,37.28,46
20090701|2009-04-14 23:30,15,37.28,37.28,37.28,37.28,1
20090701|2009-04-15 00:30,15,37.24,37.24,37.19,37.2,14
20090701|2009-04-15 01:00,15,37.2,37.28,37.2,37.22,3
20090701|2009-04-15 01:30,15,37.22,37.45,37.22,37.45,34
20090701|2009-04-15 02:00,15,37.4,37.46,37.4,37.42,21
20090701|2009-04-15 02:30,15,37.45,37.48,37.35,37.35,9
20090701|2009-04-15 03:00,15,37.38,37.43,37.38,37.38,14
20090701|2009-04-15 03:30,15,37.3,37.35,37.29,37.33,42
20090701|2009-04-15 04:00,15,37.3,37.39,37.29,37.36,171
20090701|2009-04-15 04:30,15,37.3,37.31,37.19,37.19,112
20090701|2009-04-15 05:00,15,37.19,37.19,37.19,37.19,72
20090701|2009-04-15 05:30,15,37.24,37.24,37.14,37.21,56
20090701|2009-04-15 09:30,15,37.25,37.25,36.8,36.86,2001
20090701|2009-04-15 10:00,15,36.87,37,36.87,36.92,1376
20090701|2009-04-15 10:30,15,36.94,37.36,36.93,37.36,1530
20090701|2009-04-15 11:00,15,37.34,37.55,37.29,37.45,1535
20090701|2009-04-15 11:30,15,37.45,37.48,37.23,37.27,739
20090701|2009-04-15 12:00,15,37.29,37.31,37.21,37.22,462
20090701|2009-04-15 12:30,15,37.22,37.36,37.2,37.34,1128
20090701|2009-04-15 13:00,15,37.33,37.34,37.2,37.22,1228
20090701|2009-04-15 18:00,16,37.21,37.38,37.21,37.38,39
20090701|2009-04-15 18:30,16,37.39,37.39,37.34,37.39,17
20090701|2009-04-15 19:00,16,37.37,37.43,37.37,37.43,8
20090701|2009-04-15 19:30,16,37.45,37.45,37.37,37.37,46
20090701|2009-04-15 20:00,16,37.4,37.47,37.4,37.45,346
20090701|2009-04-15 20:30,16,37.44,37.49,37.44,37.47,111
20090701|2009-04-15 21:00,16,37.48,37.49,37.44,37.44,15
20090701|2009-04-15 21:30,16,37.4,37.4,37.4,37.4,11
20090701|2009-04-15 22:00,16,37.29,37.29,37.28,37.28,4
20090701|2009-04-15 22:30,16,37.34,37.34,37.32,37.32,9
20090701|2009-04-15 23:30,16,37.32,37.32,37.24,37.24,12
20090701|2009-04-16 00:00,16,37.18,37.19,37.18,37.18,46
20090701|2009-04-16 00:30,16,37.3,37.48,37.29,37.48,26
20090701|2009-04-16 01:00,16,37.3,37.42,37.3,37.4,42
20090701|2009-04-16 01:30,16,37.4,37.47,37.4,37.44,22
20090701|2009-04-16 02:00,16,37.44,37.44,37.2,37.2,106
20090701|2009-04-16 02:30,16,37.2,37.2,37.18,37.18,21
20090701|2009-04-16 03:00,16,37.2,37.21,37.06,37.2,62
20090701|2009-04-16 03:30,16,37.28,37.32,37.28,37.32,77
20090701|2009-04-16 04:00,16,37.25,37.25,37.21,37.21,6
20090701|2009-04-16 04:30,16,37.14,37.17,37.12,37.17,45
20090701|2009-04-16 05:00,16,37.08,37.25,37.01,37.25,28
20090701|2009-04-16 05:30,16,37.2,37.25,37.01,37.01,66
20090701|2009-04-16 09:30,16,37.29,37.65,37.09,37.12,2772
20090701|2009-04-16 10:00,16,37.13,37.35,37.01,37.18,1177
20090701|2009-04-16 10:30,16,37.18,37.31,37.13,37.22,738
20090701|2009-04-16 11:00,16,37.22,37.25,37.14,37.15,768
20090701|2009-04-16 11:30,16,37.16,37.25,37.15,37.18,849
20090701|2009-04-16 12:00,16,37.17,37.2,37.01,37.06,624
20090701|2009-04-16 12:30,16,37.06,37.12,36.95,37.09,1119
20090701|2009-04-16 13:00,16,37.07,37.13,36.97,36.98,1146
20090701|2009-04-16 18:00,17,37.1,37.3,37.09,37.24,81
20090701|2009-04-16 18:30,17,37.25,37.31,37.24,37.27,11
20090701|2009-04-16 19:00,17,37.25,37.28,37.25,37.28,6
20090701|2009-04-16 19:30,17,37.3,37.3,37.24,37.3,25
20090701|2009-04-16 20:00,17,37.24,37.33,37.04,37.05,242
20090701|2009-04-16 20:30,17,37.04,37.16,37.04,37.15,58
20090701|2009-04-16 21:00,17,37.13,37.27,37.07,37.07,7
20090701|2009-04-16 21:30,17,37.25,37.25,36.95,37,65
20090701|2009-04-16 22:00,17,36.97,37.02,36.95,36.95,122
20090701|2009-04-16 22:30,17,36.98,37.26,36.98,37.26,69
20090701|2009-04-16 23:00,17,37.27,37.4,37.18,37.21,43
20090701|2009-04-16 23:30,17,37.34,37.34,37.27,37.27,5
20090701|2009-04-17 00:00,17,37.26,37.26,37.25,37.25,4
20090701|2009-04-17 00:30,17,37.24,37.24,37.24,37.24,2
20090701|2009-04-17 01:00,17,37.36,37.37,37.36,37.37,2
20090701|2009-04-17 01:30,17,37.34,37.4,37.34,37.34,29
20090701|2009-04-17 02:00,17,37.4,37.49,37.4,37.4,54
20090701|2009-04-17 02:30,17,37.4,37.45,37.4,37.44,72
20090701|2009-04-17 03:00,17,37.43,37.43,37.4,37.4,64
20090701|2009-04-17 03:30,17,37.41,37.43,37.36,37.37,62
20090701|2009-04-17 04:00,17,37.37,37.37,37.27,37.35,119
20090701|2009-04-17 04:30,17,37.25,37.3,37.24,37.3,6
20090701|2009-04-17 05:00,17,37.35,37.35,37.3,37.35,61
20090701|2009-04-17 05:30,17,37.37,37.42,37.34,37.39,80
20090701|2009-04-17 09:30,17,37.5,37.59,37.28,37.37,2047
20090701|2009-04-17 10:00,17,37.37,37.56,37.34,37.46,1261
20090701|2009-04-17 10:30,17,37.48,37.51,37.25,37.25,1362
20090701|2009-04-17 11:00,17,37.25,37.34,37.24,37.34,842
20090701|2009-04-17 11:30,17,37.34,37.48,37.24,37.47,895
20090701|2009-04-17 12:00,17,37.48,37.57,37.42,37.55,463
20090701|2009-04-17 12:30,17,37.54,37.56,37.24,37.26,1072
20090701|2009-04-17 13:00,17,37.3,37.31,37.03,37.04,1578
20090701|2009-04-19 18:00,20,36.97,37.26,36.93,37.23,164
20090701|2009-04-19 18:30,20,37.3,37.3,37.2,37.27,43
20090701|2009-04-19 19:00,20,37.28,37.29,37.19,37.22,56
20090701|2009-04-19 19:30,20,37.2,37.2,37.16,37.16,34
20090701|2009-04-19 20:00,20,37.19,37.2,37.12,37.12,53
20090701|2009-04-19 20:30,20,37.14,37.21,36.97,37,135
20090701|2009-04-19 21:00,20,36.94,36.94,36.68,36.68,238
20090701|2009-04-19 21:30,20,36.79,36.9,36.79,36.9,72
20090701|2009-04-19 22:00,20,36.95,37.06,36.95,37.03,100
20090701|2009-04-19 22:30,20,37.1,37.13,37.1,37.13,21
20090701|2009-04-19 23:00,20,37.13,37.13,37.13,37.13,13
20090701|2009-04-19 23:30,20,37.05,37.13,37.05,37.12,3
20090701|2009-04-20 00:00,20,37.12,37.12,37.1,37.1,10
20090701|2009-04-20 00:30,20,37.08,37.15,37.08,37.15,7
20090701|2009-04-20 01:00,20,37.13,37.13,36.76,36.76,262
20090701|2009-04-20 01:30,20,36.8,36.81,36.78,36.78,34
20090701|2009-04-20 02:00,20,36.78,36.8,36.78,36.8,162
20090701|2009-04-20 02:30,20,36.78,36.9,36.78,36.9,85
20090701|2009-04-20 03:00,20,36.94,37.07,36.94,37.07,72
20090701|2009-04-20 03:30,20,37.06,37.06,36.97,36.97,45
20090701|2009-04-20 04:00,20,36.97,36.97,36.8,36.81,148
20090701|2009-04-20 04:30,20,36.8,36.81,36.54,36.58,316
20090701|2009-04-20 05:00,20,36.74,36.83,36.5,36.62,238
20090701|2009-04-20 05:30,20,36.55,36.67,36.5,36.55,87
20090701|2009-04-20 09:30,20,36,36.36,35.92,36.09,4385
20090701|2009-04-20 10:00,20,36.08,36.35,36.08,36.25,1245
20090701|2009-04-20 10:30,20,36.24,36.25,36.08,36.08,1211
20090701|2009-04-20 11:00,20,36.09,36.2,36.07,36.2,855
20090701|2009-04-20 11:30,20,36.2,36.24,36.14,36.16,1043
20090701|2009-04-20 12:00,20,36.16,36.19,36,36.01,909
20090701|2009-04-20 12:30,20,36,36.06,35.87,35.88,1276
20090701|2009-04-20 13:00,20,35.88,35.96,35.73,35.79,1903
20090701|2009-04-20 18:00,21,35.79,35.99,35.59,35.89,86
20090701|2009-04-20 18:30,21,35.89,36.06,35.89,35.95,19
20090701|2009-04-20 19:00,21,35.89,35.99,35.89,35.89,38
20090701|2009-04-20 19:30,21,35.85,35.94,35.78,35.8,7
20090701|2009-04-20 20:00,21,35.89,35.89,35.58,35.61,56
20090701|2009-04-20 20:30,21,35.6,35.79,35.58,35.68,114
20090701|2009-04-20 21:00,21,35.69,35.69,35.55,35.55,83
20090701|2009-04-20 21:30,21,35.55,35.67,35.54,35.67,58
20090701|2009-04-20 22:00,21,35.68,35.76,35.68,35.76,16
20090701|2009-04-20 22:30,21,35.66,35.76,35.66,35.75,3
20090701|2009-04-20 23:00,21,35.6,35.6,35.6,35.6,1
20090701|2009-04-20 23:30,21,35.6,35.73,35.6,35.64,6
20090701|2009-04-21 00:00,21,35.64,35.72,35.64,35.72,5
20090701|2009-04-21 00:30,21,35.72,35.77,35.64,35.75,15
20090701|2009-04-21 01:00,21,35.75,35.78,35.64,35.64,117
20090701|2009-04-21 01:30,21,35.6,35.63,35.56,35.63,38
20090701|2009-04-21 02:00,21,35.54,35.56,35.52,35.56,59
20090701|2009-04-21 02:30,21,35.56,35.71,35.54,35.71,96
20090701|2009-04-21 03:00,21,35.7,35.75,35.69,35.72,21
20090701|2009-04-21 03:30,21,35.75,35.79,35.72,35.79,19
20090701|2009-04-21 04:00,21,35.8,35.89,35.79,35.79,62
20090701|2009-04-21 04:30,21,35.76,35.76,35.74,35.74,26
20090701|2009-04-21 05:00,21,35.77,35.81,35.75,35.81,36
20090701|2009-04-21 05:30,21,35.81,35.89,35.8,35.85,101
20090701|2009-04-21 09:30,21,35.75,36.07,35.68,35.98,3730
20090701|2009-04-21 10:00,21,35.99,36.18,35.88,36.07,1741
20090701|2009-04-21 10:30,21,36.07,36.19,36.02,36.17,977
20090701|2009-04-21 11:00,21,36.16,36.27,36.13,36.24,1341
20090701|2009-04-21 11:30,21,36.24,36.3,36.23,36.26,1049
20090701|2009-04-21 12:00,21,36.26,36.37,36.2,36.29,1290
20090701|2009-04-21 12:30,21,36.29,36.54,36.26,36.45,1974
20090701|2009-04-21 13:00,21,36.45,36.53,36.3,36.49,1550
20090701|2009-04-21 18:00,22,36.42,36.63,36.29,36.58,210
20090701|2009-04-21 18:30,22,36.6,36.62,36.54,36.55,78
20090701|2009-04-21 19:00,22,36.53,36.7,36.53,36.62,25
20090701|2009-04-21 19:30,22,36.62,36.7,36.48,36.49,66
20090701|2009-04-21 20:00,22,36.65,36.69,36.45,36.56,62
20090701|2009-04-21 20:30,22,36.56,36.59,36.52,36.55,24
20090701|2009-04-21 21:00,22,36.54,36.54,36.53,36.53,7
20090701|2009-04-21 21:30,22,36.57,36.57,36.57,36.57,1
20090701|2009-04-21 22:00,22,36.55,36.55,36.53,36.55,7
20090701|2009-04-21 22:30,22,36.53,36.55,36.53,36.54,8
20090701|2009-04-21 23:00,22,36.53,36.54,36.53,36.54,3
20090701|2009-04-21 23:30,22,36.54,36.54,36.52,36.52,61
20090701|2009-04-22 00:00,22,36.51,36.51,36.5,36.5,5
20090701|2009-04-22 00:30,22,36.54,36.54,36.4,36.4,31
20090701|2009-04-22 01:00,22,36.39,36.39,36.27,36.27,97
20090701|2009-04-22 01:30,22,36.26,36.3,36.24,36.24,53
20090701|2009-04-22 02:00,22,36.24,36.28,36.24,36.25,80
20090701|2009-04-22 02:30,22,36.25,36.35,36.24,36.35,30
20090701|2009-04-22 03:00,22,36.34,36.35,36.3,36.33,38
20090701|2009-04-22 03:30,22,36.33,36.5,36.3,36.43,194
20090701|2009-04-22 04:00,22,36.45,36.54,36.41,36.47,172
20090701|2009-04-22 04:30,22,36.49,36.56,36.47,36.52,95
20090701|2009-04-22 05:00,22,36.51,36.58,36.49,36.58,95
20090701|2009-04-22 05:30,22,36.58,36.64,36.58,36.64,120
20090701|2009-04-22 09:30,22,36.71,36.79,36.44,36.47,4576
20090701|2009-04-22 10:00,22,36.48,36.66,36.44,36.55,2793
20090701|2009-04-22 10:30,22,36.55,36.66,36.47,36.59,1289
20090701|2009-04-22 11:00,22,36.59,36.63,36.51,36.59,1023
20090701|2009-04-22 11:30,22,36.58,36.58,36.38,36.44,1583
20090701|2009-04-22 12:00,22,36.45,36.53,36.44,36.48,776
20090701|2009-04-22 12:30,22,36.47,36.53,36.43,36.43,1218
20090701|2009-04-22 13:00,22,36.43,36.47,36.29,36.37,1880
20090701|2009-04-22 18:00,23,36.38,36.47,36.18,36.18,89
20090701|2009-04-22 18:30,23,36.19,36.25,36.19,36.2,8
20090701|2009-04-22 19:00,23,36.25,36.25,36.2,36.24,41
20090701|2009-04-22 19:30,23,36.23,36.25,36.19,36.2,16
20090701|2009-04-22 20:00,23,36.22,36.22,36.13,36.15,31
20090701|2009-04-22 20:30,23,36.12,36.13,36.09,36.13,85
20090701|2009-04-22 21:00,23,36.13,36.19,36.13,36.19,7
20090701|2009-04-22 21:30,23,36.18,36.18,36.14,36.14,29
20090701|2009-04-22 22:00,23,36.16,36.16,36.1,36.1,24
20090701|2009-04-22 22:30,23,36.1,36.1,36.01,36.01,182
20090701|2009-04-22 23:00,23,36.01,36.01,35.83,35.99,109
20090701|2009-04-22 23:30,23,36.01,36.12,35.95,35.95,23
20090701|2009-04-23 00:00,23,35.93,36.03,35.85,36.03,65
20090701|2009-04-23 00:30,23,35.97,36.21,35.97,36.2,62
20090701|2009-04-23 01:00,23,36.24,36.33,36.2,36.3,77
20090701|2009-04-23 01:30,23,36.35,36.43,36.31,36.43,49
20090701|2009-04-23 02:00,23,36.44,36.5,36.4,36.49,141
20090701|2009-04-23 02:30,23,36.49,36.53,36.35,36.35,58
20090701|2009-04-23 03:00,23,36.36,36.51,36.36,36.45,459
20090701|2009-04-23 03:30,23,36.45,36.54,36.45,36.53,136
20090701|2009-04-23 04:00,23,36.53,36.8,36.49,36.8,474
20090701|2009-04-23 04:30,23,36.78,36.9,36.71,36.87,279
20090701|2009-04-23 05:00,23,36.85,37.1,36.77,37.04,618
20090701|2009-04-23 05:30,23,37.05,37.1,36.99,37.02,564
20090701|2009-04-23 09:30,23,36.95,37.05,36.84,36.99,4590
20090701|2009-04-23 10:00,23,36.99,36.99,36.72,36.81,3596
20090701|2009-04-23 10:30,23,36.81,36.85,36.64,36.71,1685
20090701|2009-04-23 11:00,23,36.7,36.72,36.52,36.55,1755
20090701|2009-04-23 11:30,23,36.55,36.74,36.53,36.73,1344
20090701|2009-04-23 12:00,23,36.74,36.78,36.64,36.77,1420
20090701|2009-04-23 12:30,23,36.77,36.92,36.74,36.81,2356
20090701|2009-04-23 13:00,23,36.81,36.89,36.44,36.47,2418
20090701|2009-04-23 18:00,24,36.57,36.75,36.56,36.6,160
20090701|2009-04-23 18:30,24,36.51,36.54,36.51,36.54,11
20090701|2009-04-23 19:00,24,36.55,36.6,36.55,36.6,26
20090701|2009-04-23 19:30,24,36.65,36.74,36.65,36.74,25
20090701|2009-04-23 20:00,24,36.73,36.73,36.6,36.66,51
20090701|2009-04-23 20:30,24,36.68,36.75,36.65,36.66,69
20090701|2009-04-23 21:00,24,36.65,36.65,36.65,36.65,43
20090701|2009-04-23 21:30,24,36.56,36.65,36.56,36.65,3
20090701|2009-04-23 22:00,24,36.53,36.57,36.52,36.54,20
20090701|2009-04-23 22:30,24,36.54,36.57,36.53,36.57,3
20090701|2009-04-23 23:00,24,36.57,36.57,36.47,36.47,81
20090701|2009-04-23 23:30,24,36.44,36.44,36.41,36.41,45
20090701|2009-04-24 00:00,24,36.45,36.45,36.43,36.45,5
20090701|2009-04-24 00:30,24,36.42,36.42,36.4,36.41,15
20090701|2009-04-24 01:00,24,36.41,36.43,36.29,36.29,50
20090701|2009-04-24 01:30,24,36.32,36.55,36.28,36.3,91
20090701|2009-04-24 02:00,24,36.29,36.59,36.29,36.46,65
20090701|2009-04-24 02:30,24,36.46,36.56,36.46,36.52,56
20090701|2009-04-24 03:00,24,36.52,36.87,36.52,36.86,394
20090701|2009-04-24 03:30,24,36.86,36.93,36.86,36.91,112
20090701|2009-04-24 04:00,24,36.9,36.95,36.83,36.84,198
20090701|2009-04-24 04:30,24,36.87,36.91,36.72,36.77,156
20090701|2009-04-24 05:00,24,36.82,36.82,36.6,36.66,177
20090701|2009-04-24 05:30,24,36.66,36.7,36.64,36.64,104
20090701|2009-04-24 09:30,24,36.73,36.9,36.53,36.85,5044
20090701|2009-04-24 10:00,24,36.83,36.93,36.71,36.72,2315
20090701|2009-04-24 10:30,24,36.73,36.78,36.6,36.65,1075
20090701|2009-04-24 11:00,24,36.65,36.84,36.61,36.78,1223
20090701|2009-04-24 11:30,24,36.78,36.86,36.71,36.8,1202
20090701|2009-04-24 12:00,24,36.81,36.83,36.65,36.73,738
20090701|2009-04-24 12:30,24,36.72,36.73,36.54,36.57,1797
20090701|2009-04-24 13:00,24,36.58,36.72,36.55,36.6,1514
20090701|2009-04-26 18:00,27,36.56,36.57,36.16,36.36,390
20090701|2009-04-26 18:30,27,36.31,36.4,36.23,36.23,140
20090701|2009-04-26 19:00,27,36.23,36.29,36.1,36.28,248
20090701|2009-04-26 19:30,27,36.26,36.26,36.15,36.25,80
20090701|2009-04-26 20:00,27,36.26,36.26,35.69,35.69,545
20090701|2009-04-26 20:30,27,35.69,35.9,35.51,35.73,736
20090701|2009-04-26 21:00,27,35.73,35.73,35.03,35.2,607
20090701|2009-04-26 21:30,27,35.2,35.38,35.01,35.03,519
20090701|2009-04-26 22:00,27,35.08,35.35,34.99,35.11,315
20090701|2009-04-26 22:30,27,35.11,35.35,35.1,35.31,190
20090701|2009-04-26 23:00,27,35.31,35.4,35.2,35.28,131
20090701|2009-04-26 23:30,27,35.23,35.26,35.1,35.1,70
20090701|2009-04-27 00:00,27,35.1,35.11,35,35.07,51
20090701|2009-04-27 00:30,27,35.1,35.11,35.03,35.1,116
20090701|2009-04-27 01:00,27,35.09,35.1,34.94,34.94,83
20090701|2009-04-27 01:30,27,35.05,35.05,34.95,34.95,180
20090701|2009-04-27 02:00,27,34.95,35.29,34.87,35.29,354
20090701|2009-04-27 02:30,27,35.25,35.3,35.22,35.22,69
20090701|2009-04-27 03:00,27,35.2,35.29,35.2,35.29,159
20090701|2009-04-27 03:30,27,35.24,35.3,35.24,35.25,217
20090701|2009-04-27 04:00,27,35.31,35.31,35.17,35.17,241
20090701|2009-04-27 04:30,27,35.17,35.21,35.05,35.07,392
20090701|2009-04-27 05:00,27,35.07,35.25,35.07,35.21,290
20090701|2009-04-27 05:30,27,35.23,35.34,35.19,35.25,375
20090701|2009-04-27 09:30,27,35.18,36.2,34.9,36.02,12259
20090701|2009-04-27 10:00,27,36.04,36.2,35.9,36.02,3184
20090701|2009-04-27 10:30,27,36.03,36.15,35.93,36.1,1376
20090701|2009-04-27 11:00,27,36.1,36.65,36.1,36.23,4685
20090701|2009-04-27 11:30,27,36.24,36.33,36.17,36.2,1528
20090701|2009-04-27 12:00,27,36.21,36.24,35.95,36.01,2457
20090701|2009-04-27 12:30,27,36,36.24,35.97,36,1741
20090701|2009-04-27 13:00,27,36,36.03,35.76,35.81,2309
20090701|2009-04-27 18:00,28,35.88,36.07,35.82,35.95,254
20090701|2009-04-27 18:30,28,35.91,36.11,35.91,36.11,58
20090701|2009-04-27 19:00,28,36.04,36.12,35.94,35.94,32
20090701|2009-04-27 19:30,28,35.94,36.05,35.94,35.97,13
20090701|2009-04-27 20:00,28,35.97,35.99,35.57,35.57,752
20090701|2009-04-27 20:30,28,35.57,35.62,35.44,35.6,592
20090701|2009-04-27 21:00,28,35.55,35.6,35.4,35.46,619
20090701|2009-04-27 21:30,28,35.5,35.5,35.39,35.45,208
20090701|2009-04-27 22:00,28,35.45,35.5,35.41,35.45,67
20090701|2009-04-27 22:30,28,35.41,35.41,35.4,35.4,12
20090701|2009-04-27 23:00,28,35.4,35.43,35.39,35.4,36
20090701|2009-04-27 23:30,28,35.45,35.45,35.4,35.4,20
20090701|2009-04-28 00:00,28,35.44,35.44,35.39,35.41,10
20090701|2009-04-28 00:30,28,35.43,35.43,35.34,35.38,222
20090701|2009-04-28 01:00,28,35.35,35.35,35.34,35.35,225
20090701|2009-04-28 01:30,28,35.35,35.38,35.34,35.38,72
20090701|2009-04-28 02:00,28,35.38,35.45,35.38,35.41,89
20090701|2009-04-28 02:30,28,35.43,35.5,35.41,35.46,226
20090701|2009-04-28 03:00,28,35.46,35.67,35.42,35.66,77
20090701|2009-04-28 03:30,28,35.66,35.78,35.65,35.78,274
20090701|2009-04-28 04:00,28,35.77,35.77,35.66,35.71,41
20090701|2009-04-28 04:30,28,35.71,35.78,35.71,35.74,84
20090701|2009-04-28 05:00,28,35.74,35.9,35.68,35.9,140
20090701|2009-04-28 05:30,28,35.85,35.89,35.71,35.85,198
20090701|2009-04-28 09:30,28,35.89,36.14,35.46,35.51,6813
20090701|2009-04-28 10:00,28,35.52,35.64,35.41,35.52,2602
20090701|2009-04-28 10:30,28,35.5,35.68,35.4,35.66,2283
20090701|2009-04-28 11:00,28,35.66,35.8,35.6,35.66,2758
20090701|2009-04-28 11:30,28,35.66,35.74,35.34,35.4,1896
20090701|2009-04-28 12:00,28,35.4,35.45,35.21,35.31,2645
20090701|2009-04-28 12:30,28,35.31,35.35,35.2,35.25,1780
20090701|2009-04-28 13:00,28,35.26,35.34,35.11,35.16,2882
20090701|2009-04-28 18:00,29,35.2,35.32,35.05,35.15,63
20090701|2009-04-28 18:30,29,35.23,35.3,35.2,35.2,18
20090701|2009-04-28 19:00,29,35.24,35.25,35.24,35.25,7
20090701|2009-04-28 19:30,29,35.26,35.43,35.26,35.43,62
20090701|2009-04-28 20:00,29,35.39,35.43,35.35,35.43,51
20090701|2009-04-28 20:30,29,35.43,35.44,35.3,35.3,82
20090701|2009-04-28 21:00,29,35.35,35.38,35.32,35.38,9
20090701|2009-04-28 21:30,29,35.38,35.42,35.38,35.42,14
20090701|2009-04-28 22:00,29,35.42,35.46,35.19,35.23,166
20090701|2009-04-28 22:30,29,35.34,35.38,35.34,35.38,8
20090701|2009-04-28 23:00,29,35.35,35.38,35.3,35.37,16
20090701|2009-04-28 23:30,29,35.36,35.36,35.36,35.36,2
20090701|2009-04-29 00:00,29,35.36,35.36,35.36,35.36,2
20090701|2009-04-29 00:30,29,35.33,35.48,35.33,35.48,55
20090701|2009-04-29 01:30,29,35.49,35.63,35.49,35.63,139
20090701|2009-04-29 02:00,29,35.62,35.64,35.5,35.55,58
20090701|2009-04-29 02:30,29,35.58,35.59,35.53,35.53,58
20090701|2009-04-29 03:00,29,35.54,35.57,35.53,35.56,46
20090701|2009-04-29 03:30,29,35.54,35.55,35.53,35.55,20
20090701|2009-04-29 04:00,29,35.53,35.57,35.5,35.56,44
20090701|2009-04-29 04:30,29,35.57,35.77,35.56,35.7,334
20090701|2009-04-29 05:00,29,35.69,35.7,35.64,35.7,34
20090701|2009-04-29 05:30,29,35.64,35.7,35.59,35.59,113
20090701|2009-04-29 09:30,29,35.85,35.9,35.55,35.68,4251
20090701|2009-04-29 10:00,29,35.68,35.74,35.6,35.65,2197
20090701|2009-04-29 10:30,29,35.64,35.71,35.51,35.52,1903
20090701|2009-04-29 11:00,29,35.53,35.56,35.4,35.42,2282
20090701|2009-04-29 11:30,29,35.43,35.6,35.3,35.57,3197
20090701|2009-04-29 12:00,29,35.56,35.81,35.47,35.75,3978
20090701|2009-04-29 12:30,29,35.77,35.99,35.7,35.85,2368
20090701|2009-04-29 13:00,29,35.82,35.93,35.66,35.73,2778
20090701|2009-04-29 18:00,30,35.63,35.73,35.55,35.62,68
20090701|2009-04-29 18:30,30,35.67,35.8,35.64,35.72,60
20090701|2009-04-29 19:00,30,35.72,35.81,35.72,35.8,13
20090701|2009-04-29 19:30,30,35.8,35.81,35.72,35.81,53
20090701|2009-04-29 20:00,30,35.81,35.95,35.8,35.95,70
20090701|2009-04-29 20:30,30,35.92,36.1,35.9,36.05,488
20090701|2009-04-29 21:00,30,35.99,36.08,35.94,36.04,79
20090701|2009-04-29 21:30,30,36.04,36.3,35.93,36.3,674
20090701|2009-04-29 22:00,30,36.22,36.33,36.15,36.27,130
20090701|2009-04-29 22:30,30,36.28,36.33,36.21,36.21,119
20090701|2009-04-29 23:00,30,36.17,36.32,36.16,36.3,91
20090701|2009-04-29 23:30,30,36.31,36.34,36.3,36.3,69
20090701|2009-04-30 00:00,30,36.35,36.35,36.3,36.3,34
20090701|2009-04-30 00:30,30,36.35,36.35,36.3,36.3,89
20090701|2009-04-30 01:00,30,36.25,36.38,36.25,36.25,102
20090701|2009-04-30 01:30,30,36.33,36.5,36.33,36.44,228
20090701|2009-04-30 02:00,30,36.49,36.49,36.44,36.45,83
20090701|2009-04-30 02:30,30,36.44,36.5,36.4,36.47,250
20090701|2009-04-30 03:00,30,36.47,36.5,36.44,36.45,392
20090701|2009-04-30 03:30,30,36.45,36.45,36.35,36.37,163
20090701|2009-04-30 04:00,30,36.38,36.4,36.22,36.38,218
20090701|2009-04-30 04:30,30,36.38,36.58,36.38,36.55,760
20090701|2009-04-30 05:00,30,36.55,36.62,36.53,36.62,79
20090701|2009-04-30 05:30,30,36.6,36.62,36.48,36.48,133
20090701|2009-04-30 06:00,30,36.48,36.48,36.48,36.48,4
20090701|2009-04-30 09:30,30,36.45,36.58,36.24,36.36,8325
20090701|2009-04-30 10:00,30,36.37,36.47,36.2,36.42,3445
20090701|2009-04-30 10:30,30,36.42,36.49,36.33,36.38,1181
20090701|2009-04-30 11:00,30,36.39,36.46,36.23,36.31,1935
20090701|2009-04-30 11:30,30,36.33,36.41,36.2,36.39,2022
20090701|2009-04-30 12:00,30,36.38,36.49,36.28,36.3,2138
20090701|2009-04-30 12:30,30,36.3,36.5,36.3,36.41,2250
20090701|2009-04-30 13:00,30,36.41,36.68,36.36,36.45,3966
20090701|2009-04-30 18:00,1,36.36,36.45,36.22,36.45,179
20090701|2009-04-30 18:30,1,36.35,36.49,36.17,36.31,147
20090701|2009-04-30 19:00,1,36.32,36.44,36.22,36.34,30
20090701|2009-04-30 19:30,1,36.28,36.49,36.26,36.45,44
20090701|2009-04-30 20:00,1,36.42,36.42,36.4,36.42,4
20090701|2009-04-30 20:30,1,36.36,36.42,36.36,36.42,16
20090701|2009-04-30 21:00,1,36.42,36.45,36.35,36.4,9
20090701|2009-04-30 21:30,1,36.45,36.45,36.45,36.45,10
20090701|2009-04-30 22:00,1,36.37,36.39,36.37,36.38,14
20090701|2009-04-30 22:30,1,36.38,36.38,36.38,36.38,1
20090701|2009-04-30 23:00,1,36.38,36.38,36.38,36.38,3
20090701|2009-04-30 23:30,1,36.4,36.45,36.4,36.4,4
20090701|2009-05-01 00:00,1,36.44,36.45,36.44,36.45,6
20090701|2009-05-01 00:30,1,36.43,36.44,36.43,36.44,6
20090701|2009-05-01 01:00,1,36.45,36.6,36.45,36.55,47
20090701|2009-05-01 01:30,1,36.52,36.55,36.52,36.55,4
20090701|2009-05-01 02:00,1,36.53,36.53,36.51,36.53,9
20090701|2009-05-01 02:30,1,36.5,36.5,36.45,36.48,52
20090701|2009-05-01 03:00,1,36.48,36.48,36.48,36.48,10
20090701|2009-05-01 03:30,1,36.46,36.46,36.45,36.46,78
20090701|2009-05-01 04:00,1,36.43,36.5,36.43,36.43,59
20090701|2009-05-01 04:30,1,36.43,36.5,36.43,36.47,393
20090701|2009-05-01 05:00,1,36.47,36.47,36.4,36.4,245
20090701|2009-05-01 05:30,1,36.39,36.41,36.35,36.39,418
20090701|2009-05-01 09:30,1,36.51,36.9,36.4,36.88,6337
20090701|2009-05-01 10:00,1,36.88,37.2,36.83,37.01,3647
20090701|2009-05-01 10:30,1,37.02,37.08,36.95,37.05,1223
20090701|2009-05-01 11:00,1,37.07,37.18,37.01,37.18,1279
20090701|2009-05-01 11:30,1,37.15,37.45,37.14,37.43,3097
20090701|2009-05-01 12:00,1,37.43,37.84,37.41,37.62,4793
20090701|2009-05-01 12:30,1,37.62,37.75,37.55,37.74,1972
20090701|2009-05-01 13:00,1,37.73,37.83,37.59,37.66,2533
20090701|2009-05-03 18:00,4,37.4,38.34,37.4,37.96,514
20090701|2009-05-03 18:30,4,37.9,38.24,37.9,38.23,179
20090701|2009-05-03 19:00,4,38.2,38.23,37.93,38.16,125
20090701|2009-05-03 19:30,4,38.09,38.23,38.01,38.2,133
20090701|2009-05-03 20:00,4,38.2,38.4,38.1,38.31,551
20090701|2009-05-03 20:30,4,38.3,38.33,38.13,38.24,146
20090701|2009-05-03 21:00,4,38.29,38.34,38.22,38.28,61
20090701|2009-05-03 21:30,4,38.28,38.37,38.2,38.35,68
20090701|2009-05-03 22:00,4,38.35,38.46,38.27,38.41,177
20090701|2009-05-03 22:30,4,38.4,38.46,38.33,38.4,103
20090701|2009-05-03 23:00,4,38.39,38.45,38.38,38.45,61
20090701|2009-05-03 23:30,4,38.46,38.46,38.43,38.44,70
20090701|2009-05-04 00:00,4,38.5,38.58,38.5,38.58,105
20090701|2009-05-04 00:30,4,38.58,38.65,38.58,38.6,92
20090701|2009-05-04 01:00,4,38.65,38.69,38.65,38.68,135
20090701|2009-05-04 01:30,4,38.69,38.75,38.62,38.71,160
20090701|2009-05-04 02:00,4,38.7,38.75,38.64,38.64,135
20090701|2009-05-04 02:30,4,38.66,38.94,38.66,38.92,787
20090701|2009-05-04 03:00,4,38.92,39.1,38.9,39.04,513
20090701|2009-05-04 03:30,4,39.04,39.05,38.95,38.95,151
20090701|2009-05-04 04:00,4,38.91,38.91,38.75,38.75,221
20090701|2009-05-04 04:30,4,38.77,38.77,38.65,38.66,409
20090701|2009-05-04 05:00,4,38.65,38.66,38.48,38.48,371
20090701|2009-05-04 05:30,4,38.49,38.57,38.45,38.45,347
20090701|2009-05-04 09:30,4,38.45,38.66,38.25,38.3,10746
20090701|2009-05-04 10:00,4,38.3,38.3,38.11,38.14,3791
20090701|2009-05-04 10:30,4,38.14,38.29,38,38.03,2280
20090701|2009-05-04 11:00,4,38.03,38.2,38.01,38.05,2214
20090701|2009-05-04 11:30,4,38.06,38.12,37.94,37.96,3189
20090701|2009-05-04 12:00,4,37.97,38.04,37.91,37.99,3474
20090701|2009-05-04 12:30,4,38,38.24,37.98,38.19,4278
20090701|2009-05-04 13:00,4,38.19,38.25,38.1,38.21,2297
20090701|2009-05-04 18:00,5,38.31,38.47,38.18,38.18,504
20090701|2009-05-04 18:30,5,38.17,38.17,38.04,38.1,58
20090701|2009-05-04 19:00,5,38.1,38.11,38.1,38.1,12
20090701|2009-05-04 19:30,5,38.11,38.2,38,38.11,156
20090701|2009-05-04 20:00,5,38.12,38.18,38.03,38.18,108
20090701|2009-05-04 20:30,5,38.18,38.26,37.97,38,174
20090701|2009-05-04 21:00,5,38.07,38.1,38.03,38.1,67
20090701|2009-05-04 21:30,5,38.1,38.19,38.08,38.13,63
20090701|2009-05-04 22:00,5,38.13,38.25,38.09,38.25,52
20090701|2009-05-04 22:30,5,38.18,38.22,38.07,38.07,18
20090701|2009-05-04 23:00,5,38.1,38.14,38.07,38.14,3
20090701|2009-05-04 23:30,5,38.14,38.25,38.14,38.25,17
20090701|2009-05-05 00:00,5,38.25,38.25,38.25,38.25,1
20090701|2009-05-05 00:30,5,38.26,38.26,38.2,38.23,12
20090701|2009-05-05 01:00,5,38.19,38.27,38.14,38.14,8
20090701|2009-05-05 01:30,5,38.2,38.26,38,38,65
20090701|2009-05-05 02:00,5,38.03,38.34,38.03,38.34,238
20090701|2009-05-05 02:30,5,38.3,38.34,38.15,38.18,92
20090701|2009-05-05 03:00,5,38.18,38.24,38.15,38.15,90
20090701|2009-05-05 03:30,5,38.2,38.25,38.19,38.24,113
20090701|2009-05-05 04:00,5,38.26,38.35,38.26,38.31,113
20090701|2009-05-05 04:30,5,38.32,38.32,38.06,38.06,393
20090701|2009-05-05 05:00,5,38.09,38.24,38.05,38.22,49
20090701|2009-05-05 05:30,5,38.22,38.31,38.06,38.14,84
20090701|2009-05-05 09:30,5,38.17,38.23,37.75,37.85,6971
20090701|2009-05-05 10:00,5,37.86,38.26,37.8,38.16,3149
20090701|2009-05-05 10:30,5,38.15,38.29,38.06,38.19,1712
20090701|2009-05-05 11:00,5,38.18,38.21,37.99,38.04,1304
20090701|2009-05-05 11:30,5,38.05,38.27,38.02,38.21,2115
20090701|2009-05-05 12:00,5,38.21,38.3,38.16,38.24,1928
20090701|2009-05-05 12:30,5,38.23,38.25,37.9,37.98,3957
20090701|2009-05-05 13:00,5,37.98,38.19,37.9,38,3027
20090701|2009-05-05 18:00,6,38,38.09,37.95,37.95,131
20090701|2009-05-05 18:30,6,37.95,37.95,37.85,37.9,83
20090701|2009-05-05 19:00,6,37.9,37.97,37.9,37.93,50
20090701|2009-05-05 19:30,6,37.94,38.1,37.94,38.02,93
20090701|2009-05-05 20:00,6,38.1,38.3,38.02,38.3,297
20090701|2009-05-05 20:30,6,38.23,38.36,38.17,38.3,262
20090701|2009-05-05 21:00,6,38.3,38.3,38.17,38.18,284
20090701|2009-05-05 21:30,6,38.17,38.2,38.13,38.2,27
20090701|2009-05-05 22:00,6,38.24,38.48,38.24,38.48,184
20090701|2009-05-05 22:30,6,38.49,38.57,38.46,38.52,186
20090701|2009-05-05 23:00,6,38.51,38.51,38.42,38.42,39
20090701|2009-05-05 23:30,6,38.45,38.45,38.4,38.41,13
20090701|2009-05-06 00:00,6,38.42,38.5,38.4,38.49,61
20090701|2009-05-06 00:30,6,38.5,38.77,38.5,38.77,404
20090701|2009-05-06 01:00,6,38.75,38.85,38.71,38.71,343
20090701|2009-05-06 01:30,6,38.77,38.78,38.61,38.75,223
20090701|2009-05-06 02:00,6,38.75,38.77,38.66,38.7,310
20090701|2009-05-06 02:30,6,38.7,38.78,38.65,38.72,138
20090701|2009-05-06 03:00,6,38.72,38.77,38.68,38.77,48
20090701|2009-05-06 03:30,6,38.72,38.76,38.72,38.75,12
20090701|2009-05-06 04:00,6,38.76,38.79,38.74,38.77,138
20090701|2009-05-06 04:30,6,38.75,38.8,38.7,38.7,90
20090701|2009-05-06 05:00,6,38.75,38.79,38.61,38.61,138
20090701|2009-05-06 05:30,6,38.61,38.65,38.51,38.65,132
20090701|2009-05-06 09:30,6,38.75,39.07,38.6,38.99,8205
20090701|2009-05-06 10:00,6,38.99,39.05,38.81,38.99,4939
20090701|2009-05-06 10:30,6,38.98,39.18,38.85,39.12,4731
20090701|2009-05-06 11:00,6,39.12,39.33,39.06,39.3,3294
20090701|2009-05-06 11:30,6,39.3,39.3,39.04,39.14,2108
20090701|2009-05-06 12:00,6,39.15,39.19,38.9,38.94,2411
20090701|2009-05-06 12:30,6,38.93,39.2,38.9,39.18,2086
20090701|2009-05-06 13:00,6,39.18,39.18,38.99,38.99,1812
20090701|2009-05-06 18:00,7,38.99,39.26,38.98,39.19,196
20090701|2009-05-06 18:30,7,39.19,39.21,39.06,39.12,101
20090701|2009-05-06 19:00,7,39.15,39.25,38.95,39.06,275
20090701|2009-05-06 19:30,7,39.07,39.27,38.99,39.27,94
20090701|2009-05-06 20:00,7,39.25,39.54,39.19,39.5,521
20090701|2009-05-06 20:30,7,39.49,39.59,39.36,39.4,200
20090701|2009-05-06 21:00,7,39.4,39.4,39.24,39.25,55
20090701|2009-05-06 21:30,7,39.3,39.4,39.19,39.2,151
20090701|2009-05-06 22:00,7,39.19,39.2,38.99,38.99,131
20090701|2009-05-06 22:30,7,39,39.06,39,39.01,3
20090701|2009-05-06 23:00,7,39.12,39.15,39.12,39.15,5
20090701|2009-05-06 23:30,7,39.06,39.15,39.06,39.15,19
20090701|2009-05-07 00:00,7,39.1,39.1,39.02,39.1,23
20090701|2009-05-07 00:30,7,39.05,39.19,39.03,39.11,94
20090701|2009-05-07 01:00,7,39.17,39.23,39.09,39.1,150
20090701|2009-05-07 01:30,7,39.1,39.16,38.98,38.98,116
20090701|2009-05-07 02:00,7,38.96,39.1,38.95,39.06,142
20090701|2009-05-07 02:30,7,39.06,39.24,39.05,39.2,99
20090701|2009-05-07 03:00,7,39.24,39.4,39.24,39.39,94
20090701|2009-05-07 03:30,7,39.38,39.42,39.3,39.34,92
20090701|2009-05-07 04:00,7,39.35,39.4,39.35,39.36,26
20090701|2009-05-07 04:30,7,39.35,39.4,39.35,39.37,19
20090701|2009-05-07 05:00,7,39.4,39.43,39.35,39.37,74
20090701|2009-05-07 05:30,7,39.38,39.46,39.33,39.34,164
20090701|2009-05-07 09:30,7,39.2,39.44,39.01,39.12,7248
20090701|2009-05-07 10:00,7,39.12,39.28,39.06,39.14,3368
20090701|2009-05-07 10:30,7,39.14,39.26,39.06,39.21,1656
20090701|2009-05-07 11:00,7,39.2,39.24,39.08,39.15,1451
20090701|2009-05-07 11:30,7,39.14,39.2,39.04,39.05,1849
20090701|2009-05-07 12:00,7,39.04,39.11,38.8,38.8,2669
20090701|2009-05-07 12:30,7,38.8,38.84,38.51,38.69,3954
20090701|2009-05-07 13:00,7,38.69,38.89,38.64,38.75,2322
20090701|2009-05-07 18:00,8,38.78,39.07,38.72,39.07,72
20090701|2009-05-07 18:30,8,39.05,39.06,38.82,39.05,47
20090701|2009-05-07 19:00,8,39.02,39.05,39,39,17
20090701|2009-05-07 19:30,8,39,39.05,39,39.05,14
20090701|2009-05-07 20:00,8,39.01,39.01,38.9,38.98,63
20090701|2009-05-07 20:30,8,38.98,38.98,38.95,38.97,24
20090701|2009-05-07 21:00,8,38.96,39.09,38.95,39,113
20090701|2009-05-07 21:30,8,38.96,39.01,38.66,38.9,196
20090701|2009-05-07 22:00,8,38.77,38.94,38.73,38.87,14
20090701|2009-05-07 22:30,8,38.87,38.87,38.79,38.87,8
20090701|2009-05-07 23:00,8,38.9,38.9,38.9,38.9,5
20090701|2009-05-08 00:00,8,38.95,39,38.88,38.92,18
20090701|2009-05-08 00:30,8,38.9,39.19,38.9,39.19,111
20090701|2009-05-08 01:00,8,39.17,39.3,39.13,39.3,136
20090701|2009-05-08 01:30,8,39.29,39.3,39.22,39.29,92
20090701|2009-05-08 02:00,8,39.32,39.35,39.25,39.29,132
20090701|2009-05-08 02:30,8,39.29,39.29,39.18,39.18,88
20090701|2009-05-08 03:00,8,39.18,39.26,39.13,39.13,21
20090701|2009-05-08 03:30,8,39.13,39.16,39.11,39.14,66
20090701|2009-05-08 04:00,8,39.12,39.25,39.09,39.2,103
20090701|2009-05-08 04:30,8,39.25,39.3,39.23,39.23,137
20090701|2009-05-08 05:00,8,39.22,39.27,39.15,39.19,115
20090701|2009-05-08 05:30,8,39.17,39.25,39.07,39.25,61
20090701|2009-05-08 09:30,8,39.1,39.23,38.51,38.74,6181
20090701|2009-05-08 10:00,8,38.76,38.89,38.61,38.76,2201
20090701|2009-05-08 10:30,8,38.77,38.93,38.67,38.78,2001
20090701|2009-05-08 11:00,8,38.8,39,38.75,38.91,1271
20090701|2009-05-08 11:30,8,38.88,38.95,38.74,38.83,989
20090701|2009-05-08 12:00,8,38.81,39.04,38.79,39.01,1659
20090701|2009-05-08 12:30,8,39.01,39.33,38.98,39.29,2567
20090701|2009-05-08 13:00,8,39.28,39.69,39.25,39.59,3877
20090701|2009-05-10 18:00,11,39.5,39.5,39.29,39.5,367
20090701|2009-05-10 18:30,11,39.5,39.55,39.42,39.5,108
20090701|2009-05-10 19:00,11,39.45,39.48,39.4,39.43,86
20090701|2009-05-10 19:30,11,39.43,39.45,39.14,39.21,206
20090701|2009-05-10 20:00,11,39.21,39.21,38.85,39.07,761
20090701|2009-05-10 20:30,11,39.07,39.16,38.7,38.75,499
20090701|2009-05-10 21:00,11,38.71,38.97,38.7,38.94,163
20090701|2009-05-10 21:30,11,38.97,39.07,38.83,38.92,119
20090701|2009-05-10 22:00,11,38.88,38.99,38.87,38.87,33
20090701|2009-05-10 22:30,11,38.98,39.04,38.83,39.03,74
20090701|2009-05-10 23:00,11,39.06,39.23,39.06,39.06,34
20090701|2009-05-10 23:30,11,39.18,39.22,39.11,39.2,22
20090701|2009-05-11 00:00,11,39.18,39.25,39.12,39.23,110
20090701|2009-05-11 00:30,11,39.23,39.36,39.06,39.25,177
20090701|2009-05-11 01:00,11,39.25,39.27,39.02,39.1,76
20090701|2009-05-11 01:30,11,39.01,39.18,38.99,38.99,227
20090701|2009-05-11 02:00,11,38.99,39.08,38.99,39.03,134
20090701|2009-05-11 02:30,11,39.03,39.08,39.03,39.08,162
20090701|2009-05-11 03:00,11,39.09,39.21,39.05,39.21,230
20090701|2009-05-11 03:30,11,39.21,39.22,39.09,39.13,32
20090701|2009-05-11 04:00,11,39.13,39.18,39.1,39.18,201
20090701|2009-05-11 04:30,11,39.18,39.18,39.05,39.1,329
20090701|2009-05-11 05:00,11,39.1,39.15,39.1,39.15,91
20090701|2009-05-11 05:30,11,39.15,39.16,39.04,39.16,235
20090701|2009-05-11 09:30,11,39.28,39.56,39.12,39.22,5938
20090701|2009-05-11 10:00,11,39.22,39.44,39.11,39.42,2304
20090701|2009-05-11 10:30,11,39.41,39.41,39.25,39.26,1393
20090701|2009-05-11 11:00,11,39.27,39.35,39.27,39.33,886
20090701|2009-05-11 11:30,11,39.32,39.45,39.28,39.35,1373
20090701|2009-05-11 12:00,11,39.35,39.59,39.32,39.51,1996
20090701|2009-05-11 12:30,11,39.51,39.59,39.43,39.46,2144
20090701|2009-05-11 13:00,11,39.46,39.59,39.46,39.56,1544
20090701|2009-05-11 18:00,12,39.59,39.59,39.43,39.54,23
20090701|2009-05-11 19:00,12,39.53,39.63,39.5,39.63,52
20090701|2009-05-11 19:30,12,39.63,39.63,39.54,39.61,82
20090701|2009-05-11 20:00,12,39.59,39.62,39.28,39.28,333
20090701|2009-05-11 20:30,12,39.3,39.35,39.3,39.3,118
20090701|2009-05-11 21:00,12,39.3,39.4,39.3,39.36,41
20090701|2009-05-11 21:30,12,39.4,39.43,39.35,39.43,68
20090701|2009-05-11 22:00,12,39.43,39.56,39.43,39.5,171
20090701|2009-05-11 22:30,12,39.51,39.57,39.5,39.51,22
20090701|2009-05-11 23:00,12,39.54,39.58,39.5,39.57,21
20090701|2009-05-11 23:30,12,39.56,39.56,39.5,39.55,8
20090701|2009-05-12 00:00,12,39.5,39.57,39.5,39.55,39
20090701|2009-05-12 00:30,12,39.55,39.57,39.42,39.46,85
20090701|2009-05-12 01:00,12,39.42,39.51,39.41,39.51,86
20090701|2009-05-12 01:30,12,39.55,39.94,39.55,39.8,239
20090701|2009-05-12 02:00,12,39.89,40,39.89,39.9,208
20090701|2009-05-12 02:30,12,39.89,39.94,39.86,39.89,84
20090701|2009-05-12 03:00,12,39.92,39.97,39.9,39.97,114
20090701|2009-05-12 03:30,12,39.97,40.12,39.97,40.12,250
20090701|2009-05-12 04:00,12,40.05,40.14,40.05,40.14,118
20090701|2009-05-12 04:30,12,40.15,40.2,40.1,40.15,199
20090701|2009-05-12 05:00,12,40.15,40.2,40.1,40.19,174
20090701|2009-05-12 05:30,12,40.16,40.18,40.05,40.07,420
20090701|2009-05-12 09:30,12,39.8,40.06,39.34,39.64,8002
20090701|2009-05-12 10:00,12,39.64,39.95,39.61,39.73,2600
20090701|2009-05-12 10:30,12,39.73,39.77,39.62,39.73,1059
20090701|2009-05-12 11:00,12,39.71,39.72,39.51,39.68,1639
20090701|2009-05-12 11:30,12,39.68,39.7,39.58,39.59,765
20090701|2009-05-12 12:00,12,39.59,39.73,39.55,39.62,1115
20090701|2009-05-12 12:30,12,39.64,39.84,39.63,39.76,1958
20090701|2009-05-12 13:00,12,39.76,39.82,39.65,39.69,2126
20090701|2009-05-12 18:00,13,39.86,40.1,39.72,39.99,297
20090701|2009-05-12 18:30,13,40,40.09,39.8,39.89,362
20090701|2009-05-12 19:00,13,39.84,40,39.82,39.88,335
20090701|2009-05-12 19:30,13,39.89,40.15,39.89,40.12,101
20090701|2009-05-12 20:00,13,40.1,40.19,40,40.05,107
20090701|2009-05-12 20:30,13,40.01,40.09,39.85,40,246
20090701|2009-05-12 21:00,13,40.07,40.14,39.96,40.07,75
20090701|2009-05-12 21:30,13,40.14,40.15,40.07,40.1,148
20090701|2009-05-12 22:00,13,40.1,40.12,40.07,40.1,63
20090701|2009-05-12 22:30,13,40.11,40.14,39.78,40.05,272
20090701|2009-05-12 23:00,13,40,40,40,40,11
20090701|2009-05-12 23:30,13,40,40,39.95,39.96,9
20090701|2009-05-13 00:00,13,39.95,39.96,39.87,39.89,76
20090701|2009-05-13 00:30,13,39.89,39.98,39.89,39.93,57
20090701|2009-05-13 01:00,13,39.94,39.94,39.81,39.83,77
20090701|2009-05-13 01:30,13,39.89,40.01,39.89,40.01,13
20090701|2009-05-13 02:00,13,39.95,39.95,39.95,39.95,2
20090701|2009-05-13 02:30,13,39.91,40,39.91,40,121
20090701|2009-05-13 03:00,13,40,40,39.97,39.97,37
20090701|2009-05-13 03:30,13,39.98,40.07,39.97,40.07,184
20090701|2009-05-13 04:00,13,40.09,40.12,39.99,40.08,89
20090701|2009-05-13 04:30,13,40.07,40.1,40,40.01,70
20090701|2009-05-13 05:00,13,40.08,40.09,39.97,40,140
20090701|2009-05-13 05:30,13,40,40.15,39.92,39.92,296
20090701|2009-05-13 09:30,13,39.92,40.04,39.74,39.83,5601
20090701|2009-05-13 10:00,13,39.83,39.93,39.77,39.79,2454
20090701|2009-05-13 10:30,13,39.8,39.84,39.62,39.63,2649
20090701|2009-05-13 11:00,13,39.63,39.64,39.45,39.51,2027
20090701|2009-05-13 11:30,13,39.51,39.71,39.44,39.45,2410
20090701|2009-05-13 12:00,13,39.45,39.47,39.27,39.28,2838
20090701|2009-05-13 12:30,13,39.28,39.3,38.92,39.26,3730
20090701|2009-05-13 13:00,13,39.27,39.3,39.11,39.11,2065
20090701|2009-05-13 18:00,14,39.1,39.11,38.95,39.04,138
20090701|2009-05-13 18:30,14,39,39.02,38.8,38.8,238
20090701|2009-05-13 19:00,14,38.8,38.86,38.75,38.75,161
20090701|2009-05-13 19:30,14,38.75,38.8,38.71,38.78,65
20090701|2009-05-13 20:00,14,38.78,39,38.78,38.83,228
20090701|2009-05-13 20:30,14,38.78,39.05,38.78,39.01,232
20090701|2009-05-13 21:00,14,39,39.04,38.94,39.03,45
20090701|2009-05-13 21:30,14,39.03,39.15,39,39.05,220
20090701|2009-05-13 22:00,14,39.1,39.15,39.05,39.07,78
20090701|2009-05-13 22:30,14,39.05,39.08,38.99,38.99,27
20090701|2009-05-13 23:00,14,39,39,38.89,38.91,82
20090701|2009-05-13 23:30,14,38.98,38.98,38.83,38.83,48
20090701|2009-05-14 00:00,14,38.81,38.81,38.75,38.78,25
20090701|2009-05-14 00:30,14,38.84,38.95,38.84,38.95,45
20090701|2009-05-14 01:00,14,39,39,38.89,38.92,37
20090701|2009-05-14 01:30,14,38.9,39,38.85,38.86,111
20090701|2009-05-14 02:00,14,38.9,38.93,38.85,38.9,41
20090701|2009-05-14 02:30,14,38.93,38.99,38.81,38.81,356
20090701|2009-05-14 03:00,14,38.85,38.86,38.77,38.83,238
20090701|2009-05-14 03:30,14,38.84,38.84,38.77,38.77,114
20090701|2009-05-14 04:00,14,38.8,38.8,38.75,38.79,159
20090701|2009-05-14 04:30,14,38.79,38.82,38.75,38.75,465
20090701|2009-05-14 05:00,14,38.79,38.83,38.75,38.78,212
20090701|2009-05-14 05:30,14,38.78,38.83,38.78,38.8,158
20090701|2009-05-14 09:30,14,38.79,38.94,38.7,38.85,5191
20090701|2009-05-14 10:00,14,38.85,39,38.82,38.95,2638
20090701|2009-05-14 10:30,14,38.96,39.05,38.8,38.83,2222
20090701|2009-05-14 11:00,14,38.84,39.05,38.82,38.94,2662
20090701|2009-05-14 11:30,14,38.95,39.1,38.87,38.89,1447
20090701|2009-05-14 12:00,14,38.89,39,38.84,38.9,1761
20090701|2009-05-14 12:30,14,38.9,38.96,38.84,38.84,1470
20090701|2009-05-14 13:00,14,38.84,39,38.81,38.91,2734
20090701|2009-05-14 18:00,15,38.8,38.99,38.8,38.85,86
20090701|2009-05-14 18:30,15,38.85,38.87,38.8,38.82,15
20090701|2009-05-14 19:00,15,38.86,39.04,38.86,39.04,77
20090701|2009-05-14 19:30,15,39,39.06,38.95,39.02,38
20090701|2009-05-14 20:00,15,39.04,39.34,39,39.3,178
20090701|2009-05-14 20:30,15,39.32,39.4,39.32,39.33,144
20090701|2009-05-14 21:00,15,39.36,39.39,39.34,39.35,131
20090701|2009-05-14 21:30,15,39.35,39.55,39.35,39.49,470
20090701|2009-05-14 22:00,15,39.49,39.51,39.34,39.34,165
20090701|2009-05-14 22:30,15,39.48,39.48,39.35,39.46,25
20090701|2009-05-14 23:00,15,39.42,39.42,39.4,39.4,6
20090701|2009-05-14 23:30,15,39.4,39.43,39.36,39.36,37
20090701|2009-05-15 00:00,15,39.36,39.38,39.36,39.38,4
20090701|2009-05-15 00:30,15,39.38,39.4,39.25,39.3,94
20090701|2009-05-15 01:00,15,39.26,39.26,39.1,39.1,258
20090701|2009-05-15 01:30,15,39.17,39.17,39,39,159
20090701|2009-05-15 02:00,15,39,39.05,38.98,38.99,233
20090701|2009-05-15 02:30,15,39,39,38.98,38.98,68
20090701|2009-05-15 03:00,15,38.98,39.01,38.94,38.99,171
20090701|2009-05-15 03:30,15,38.99,39.03,38.94,39,284
20090701|2009-05-15 04:00,15,39.01,39.1,38.99,39.01,304
20090701|2009-05-15 04:30,15,39.04,39.05,38.97,38.99,61
20090701|2009-05-15 05:00,15,38.99,39.01,38.92,38.95,282
20090701|2009-05-15 05:30,15,38.92,38.93,38.85,38.85,310
20090701|2009-05-15 09:30,15,38.86,38.87,38.55,38.59,5388
20090701|2009-05-15 10:00,15,38.61,38.62,38.26,38.27,3647
20090701|2009-05-15 10:30,15,38.27,38.29,38.12,38.26,3050
20090701|2009-05-15 11:00,15,38.26,38.28,38.15,38.21,1407
20090701|2009-05-15 11:30,15,38.21,38.21,38.1,38.14,1364
20090701|2009-05-15 12:00,15,38.12,38.18,38.11,38.11,715
20090701|2009-05-15 12:30,15,38.12,38.17,38,38,2726
20090701|2009-05-15 13:00,15,38,38.09,37.87,37.95,3618
20090701|2009-05-17 18:00,18,37.83,38.05,37.7,37.87,275
20090701|2009-05-17 18:30,18,37.87,37.95,37.71,37.78,108
20090701|2009-05-17 19:00,18,37.86,37.86,37.55,37.55,114
20090701|2009-05-17 19:30,18,37.56,37.63,37.53,37.62,32
20090701|2009-05-17 20:00,18,37.66,37.68,37.3,37.52,452
20090701|2009-05-17 20:30,18,37.52,37.61,37.41,37.41,166
20090701|2009-05-17 21:00,18,37.49,37.6,37.45,37.59,116
20090701|2009-05-17 21:30,18,37.59,37.59,37.51,37.54,17
20090701|2009-05-17 22:00,18,37.5,37.52,37.5,37.52,18
20090701|2009-05-17 22:30,18,37.55,37.67,37.55,37.67,104
20090701|2009-05-17 23:00,18,37.62,37.67,37.6,37.67,35
20090701|2009-05-17 23:30,18,37.67,37.7,37.66,37.66,8
20090701|2009-05-18 00:00,18,37.69,37.71,37.69,37.7,25
20090701|2009-05-18 00:30,18,37.7,37.8,37.69,37.75,77
20090701|2009-05-18 01:00,18,37.7,37.79,37.69,37.78,28
20090701|2009-05-18 01:30,18,37.78,37.78,37.73,37.75,38
20090701|2009-05-18 02:00,18,37.75,37.82,37.75,37.79,119
20090701|2009-05-18 02:30,18,37.76,37.79,37.75,37.75,11
20090701|2009-05-18 03:00,18,37.78,37.78,37.7,37.75,81
20090701|2009-05-18 03:30,18,37.72,37.74,37.66,37.74,51
20090701|2009-05-18 04:00,18,37.74,37.82,37.69,37.74,61
20090701|2009-05-18 04:30,18,37.74,38,37.71,38,387
20090701|2009-05-18 05:00,18,37.98,37.98,37.77,37.84,264
20090701|2009-05-18 05:30,18,37.83,37.83,37.71,37.75,191
20090701|2009-05-18 09:30,18,38.03,38.23,37.86,38.02,6256
20090701|2009-05-18 10:00,18,38.03,38.03,37.85,37.86,1828
20090701|2009-05-18 10:30,18,37.85,37.98,37.8,37.87,1396
20090701|2009-05-18 11:00,18,37.87,38.02,37.87,38,1756
20090701|2009-05-18 11:30,18,38.01,38.09,37.94,38.05,1317
20090701|2009-05-18 12:00,18,38.04,38.08,37.88,37.94,1225
20090701|2009-05-18 12:30,18,37.95,38.14,37.91,38.13,1863
20090701|2009-05-18 13:00,18,38.13,38.19,38.1,38.11,2057
20090701|2009-05-18 18:00,19,38.15,38.45,38.07,38.36,472
20090701|2009-05-18 18:30,19,38.4,38.43,38.31,38.43,39
20090701|2009-05-18 19:00,19,38.43,38.49,38.39,38.39,108
20090701|2009-05-18 19:30,19,38.39,38.44,38.31,38.31,49
20090701|2009-05-18 20:00,19,38.32,38.32,38.21,38.21,52
20090701|2009-05-18 20:30,19,38.18,38.18,38.07,38.13,200
20090701|2009-05-18 21:00,19,38.15,38.17,38,38.1,340
20090701|2009-05-18 21:30,19,38.05,38.15,38.01,38.02,87
20090701|2009-05-18 22:00,19,38.02,38.05,37.95,37.96,112
20090701|2009-05-18 22:30,19,38,38,37.95,38,110
20090701|2009-05-18 23:00,19,38,38.1,38,38.1,23
20090701|2009-05-18 23:30,19,38.1,38.2,38.09,38.1,16
20090701|2009-05-19 00:00,19,38.1,38.1,38.01,38.01,6
20090701|2009-05-19 00:30,19,38.15,38.29,38.15,38.29,63
20090701|2009-05-19 01:00,19,38.25,38.4,38.2,38.37,320
20090701|2009-05-19 01:30,19,38.33,38.41,38.32,38.41,118
20090701|2009-05-19 02:00,19,38.34,38.44,38.34,38.41,129
20090701|2009-05-19 02:30,19,38.41,38.5,38.41,38.5,82
20090701|2009-05-19 03:00,19,38.5,38.56,38.44,38.54,275
20090701|2009-05-19 03:30,19,38.54,38.75,38.51,38.73,595
20090701|2009-05-19 04:00,19,38.75,38.8,38.56,38.72,361
20090701|2009-05-19 04:30,19,38.7,38.7,38.43,38.47,181
20090701|2009-05-19 05:00,19,38.47,38.55,38.44,38.46,113
20090701|2009-05-19 05:30,19,38.47,38.57,38.45,38.52,377
20090701|2009-05-19 09:30,19,38.43,38.59,38.2,38.37,7169
20090701|2009-05-19 10:00,19,38.36,38.38,38.06,38.22,3731
20090701|2009-05-19 10:30,19,38.21,38.3,38.15,38.21,2329
20090701|2009-05-19 11:00,19,38.21,38.34,38.08,38.34,1632
20090701|2009-05-19 11:30,19,38.35,38.39,38.22,38.24,1238
20090701|2009-05-19 12:00,19,38.24,38.39,38.23,38.35,1059
20090701|2009-05-19 12:30,19,38.33,38.35,38.13,38.19,1432
20090701|2009-05-19 13:00,19,38.16,38.25,38.13,38.15,2133
20090701|2009-05-19 18:00,20,38.28,38.44,38.24,38.32,100
20090701|2009-05-19 18:30,20,38.35,38.35,38.3,38.3,8
20090701|2009-05-19 19:00,20,38.33,38.33,38.32,38.33,3
20090701|2009-05-19 19:30,20,38.33,38.33,38.3,38.33,13
20090701|2009-05-19 20:00,20,38.3,38.31,38.26,38.3,25
20090701|2009-05-19 20:30,20,38.3,38.33,38.24,38.33,48
20090701|2009-05-19 21:00,20,38.33,38.33,38.29,38.29,25
20090701|2009-05-19 21:30,20,38.3,38.48,38.29,38.48,212
20090701|2009-05-19 22:00,20,38.48,38.57,38.46,38.5,110
20090701|2009-05-19 22:30,20,38.5,38.5,38.46,38.46,75
20090701|2009-05-19 23:00,20,38.5,38.5,38.45,38.5,128
20090701|2009-05-19 23:30,20,38.47,38.53,38.47,38.53,44
20090701|2009-05-20 00:00,20,38.53,38.53,38.5,38.5,12
20090701|2009-05-20 00:30,20,38.5,38.57,38.44,38.44,195
20090701|2009-05-20 01:00,20,38.44,38.58,38.4,38.56,91
20090701|2009-05-20 01:30,20,38.55,38.59,38.24,38.25,143
20090701|2009-05-20 02:00,20,38.24,38.29,38.17,38.23,146
20090701|2009-05-20 02:30,20,38.24,38.45,38.24,38.37,117
20090701|2009-05-20 03:00,20,38.37,38.45,38.35,38.45,21
20090701|2009-05-20 03:30,20,38.45,38.5,38.45,38.5,53
20090701|2009-05-20 04:00,20,38.5,38.5,38.45,38.49,44
20090701|2009-05-20 04:30,20,38.43,38.49,38.35,38.39,158
20090701|2009-05-20 05:00,20,38.4,38.4,38.35,38.37,242
20090701|2009-05-20 05:30,20,38.38,38.52,38.38,38.4,110
20090701|2009-05-20 09:30,20,38.81,38.96,38.62,38.66,6371
20090701|2009-05-20 10:00,20,38.66,38.74,38.5,38.7,3044
20090701|2009-05-20 10:30,20,38.7,38.73,38.45,38.47,2725
20090701|2009-05-20 11:00,20,38.47,38.53,38.31,38.39,3026
20090701|2009-05-20 11:30,20,38.38,38.47,38.31,38.33,1263
20090701|2009-05-20 12:00,20,38.33,38.39,38.24,38.35,1433
20090701|2009-05-20 12:30,20,38.35,38.56,38.29,38.55,1069
20090701|2009-05-20 13:00,20,38.56,38.56,38.34,38.37,1623
20090701|2009-05-20 18:00,21,38.4,38.5,38.24,38.47,187
20090701|2009-05-20 18:30,21,38.44,38.51,38.4,38.41,17
20090701|2009-05-20 19:00,21,38.41,38.49,38.32,38.37,37
20090701|2009-05-20 19:30,21,38.42,38.42,38.35,38.35,6
20090701|2009-05-20 20:00,21,38.42,38.42,38.27,38.34,39
20090701|2009-05-20 20:30,21,38.37,38.37,38.37,38.37,10
20090701|2009-05-20 21:00,21,38.41,38.44,38.39,38.44,29
20090701|2009-05-20 21:30,21,38.4,38.51,38.4,38.51,15
20090701|2009-05-20 22:00,21,38.46,38.46,38.1,38.23,186
20090701|2009-05-20 22:30,21,38.2,38.27,38.13,38.13,38
20090701|2009-05-20 23:00,21,38.16,38.16,38.11,38.15,30
20090701|2009-05-20 23:30,21,38.15,38.15,38.15,38.15,2
20090701|2009-05-21 00:00,21,38.15,38.15,38.1,38.11,34
20090701|2009-05-21 00:30,21,38.13,38.22,38.07,38.1,60
20090701|2009-05-21 01:00,21,38.07,38.1,38.02,38.02,166
20090701|2009-05-21 01:30,21,38.1,38.14,38.05,38.05,76
20090701|2009-05-21 02:00,21,38.05,38.17,38.05,38.17,26
20090701|2009-05-21 02:30,21,38.18,38.2,38.1,38.13,83
20090701|2009-05-21 03:00,21,38.13,38.13,38.1,38.1,19
20090701|2009-05-21 03:30,21,38.05,38.05,37.75,37.76,660
20090701|2009-05-21 04:00,21,37.76,37.97,37.71,37.97,246
20090701|2009-05-21 04:30,21,37.95,38.08,37.95,37.97,204
20090701|2009-05-21 05:00,21,37.97,37.97,37.7,37.78,278
20090701|2009-05-21 05:30,21,37.77,37.92,37.77,37.85,56
20090701|2009-05-21 09:30,21,37.83,37.99,37.64,37.78,6390
20090701|2009-05-21 10:00,21,37.8,37.92,37.73,37.88,1992
20090701|2009-05-21 10:30,21,37.88,37.96,37.82,37.9,1494
20090701|2009-05-21 11:00,21,37.89,37.96,37.75,37.77,1734
20090701|2009-05-21 11:30,21,37.76,37.87,37.75,37.85,1353
20090701|2009-05-21 12:00,21,37.86,37.91,37.83,37.9,1185
20090701|2009-05-21 12:30,21,37.9,38.04,37.85,38.03,2318
20090701|2009-05-21 13:00,21,38.04,38.05,37.86,37.95,2257
20090701|2009-05-21 18:00,22,38.06,38.2,38.04,38.11,166
20090701|2009-05-21 18:30,22,38.13,38.15,38.07,38.1,31
20090701|2009-05-21 19:00,22,38.1,38.15,38.1,38.15,20
20090701|2009-05-21 19:30,22,38.14,38.15,38.1,38.15,23
20090701|2009-05-21 20:00,22,38.15,38.3,38.15,38.3,99
20090701|2009-05-21 20:30,22,38.32,38.35,38.3,38.32,53
20090701|2009-05-21 21:00,22,38.35,38.45,38.33,38.38,85
20090701|2009-05-21 21:30,22,38.46,38.49,38.25,38.4,172
20090701|2009-05-21 22:00,22,38.27,38.45,38.27,38.37,49
20090701|2009-05-21 22:30,22,38.35,38.35,38.35,38.35,1
20090701|2009-05-21 23:00,22,38.35,38.35,38.24,38.24,24
20090701|2009-05-21 23:30,22,38.24,38.24,38.13,38.24,19
20090701|2009-05-22 00:00,22,38.32,38.32,38.31,38.32,12
20090701|2009-05-22 00:30,22,38.32,38.35,38.15,38.15,9
20090701|2009-05-22 01:00,22,38.15,38.3,38.15,38.25,14
20090701|2009-05-22 01:30,22,38.2,38.25,38.12,38.25,33
20090701|2009-05-22 02:00,22,38.26,38.37,38.2,38.25,84
20090701|2009-05-22 02:30,22,38.25,38.25,38.1,38.13,49
20090701|2009-05-22 03:00,22,38.14,38.2,38.03,38.04,120
20090701|2009-05-22 03:30,22,38.05,38.29,38.04,38.19,137
20090701|2009-05-22 04:00,22,38.2,38.34,38.2,38.33,84
20090701|2009-05-22 04:30,22,38.34,38.34,38.3,38.3,37
20090701|2009-05-22 05:00,22,38.27,38.31,38.23,38.31,20
20090701|2009-05-22 05:30,22,38.3,38.4,38.29,38.4,115
20090701|2009-05-22 09:30,22,38.29,38.33,37.97,38.15,5405
20090701|2009-05-22 10:00,22,38.12,38.13,38.01,38.04,2040
20090701|2009-05-22 10:30,22,38.05,38.2,38,38.14,1178
20090701|2009-05-22 11:00,22,38.12,38.25,38.07,38.18,1165
20090701|2009-05-22 11:30,22,38.17,38.21,38.12,38.14,792
20090701|2009-05-22 12:00,22,38.14,38.28,38.13,38.25,697
20090701|2009-05-22 12:30,22,38.25,38.25,38.06,38.23,1403
20090701|2009-05-22 13:00,22,38.23,38.25,37.9,38,2283
20090701|2009-05-25 18:00,26,37.93,37.93,36.75,37.78,791
20090701|2009-05-25 18:30,26,37.78,38.04,37.74,38.04,103
20090701|2009-05-25 19:00,26,38.04,38.1,37.96,38,184
20090701|2009-05-25 19:30,26,37.96,38.2,37.95,38.1,213
20090701|2009-05-25 20:00,26,38.03,38.32,38.03,38.26,246
20090701|2009-05-25 20:30,26,38.24,38.25,38.13,38.18,46
20090701|2009-05-25 21:00,26,38.14,38.14,37.9,37.92,163
20090701|2009-05-25 21:30,26,37.93,38.01,37.9,38,142
20090701|2009-05-25 22:00,26,38.01,38.01,37.83,37.88,29
20090701|2009-05-25 22:30,26,37.84,37.89,37.83,37.89,9
20090701|2009-05-25 23:00,26,37.84,37.89,37.76,37.8,20
20090701|2009-05-25 23:30,26,37.8,37.8,37.75,37.75,30
20090701|2009-05-26 00:00,26,37.75,37.79,37.73,37.79,25
20090701|2009-05-26 00:30,26,37.8,37.85,37.76,37.85,190
20090701|2009-05-26 01:00,26,37.88,37.95,37.85,37.95,37
20090701|2009-05-26 01:30,26,37.9,37.9,37.76,37.76,120
20090701|2009-05-26 02:00,26,37.78,37.78,37.7,37.73,67
20090701|2009-05-26 02:30,26,37.75,37.78,37.75,37.77,99
20090701|2009-05-26 03:00,26,37.77,37.8,37.67,37.67,62
20090701|2009-05-26 03:30,26,37.67,37.7,37.34,37.34,448
20090701|2009-05-26 04:00,26,37.35,37.5,37.35,37.47,46
20090701|2009-05-26 04:30,26,37.49,37.67,37.45,37.67,171
20090701|2009-05-26 05:00,26,37.67,37.71,37.61,37.71,22
20090701|2009-05-26 05:30,26,37.65,37.7,37.56,37.65,233
20090701|2009-05-26 09:30,26,37.9,37.93,37.42,37.7,6751
20090701|2009-05-26 10:00,26,37.7,37.73,37.53,37.58,2322
20090701|2009-05-26 10:30,26,37.58,37.67,37.52,37.61,1394
20090701|2009-05-26 11:00,26,37.61,37.76,37.57,37.61,1843
20090701|2009-05-26 11:30,26,37.6,37.71,37.56,37.7,1457
20090701|2009-05-26 12:00,26,37.7,37.74,37.58,37.61,982
20090701|2009-05-26 12:30,26,37.61,37.69,37.52,37.69,1662
20090701|2009-05-26 13:00,26,37.69,37.73,37.59,37.67,2486
20090701|2009-05-26 18:00,27,37.77,38,37.74,37.98,337
20090701|2009-05-26 18:30,27,37.95,37.99,37.8,37.99,84
20090701|2009-05-26 19:00,27,37.96,37.96,37.9,37.9,10
20090701|2009-05-26 19:30,27,37.9,37.9,37.68,37.69,183
20090701|2009-05-26 20:00,27,37.72,37.72,37.6,37.63,187
20090701|2009-05-26 20:30,27,37.63,37.66,37.56,37.62,72
20090701|2009-05-26 21:00,27,37.63,37.7,37.62,37.7,19
20090701|2009-05-26 21:30,27,37.7,37.74,37.59,37.73,112
20090701|2009-05-26 22:00,27,37.78,37.81,37.75,37.81,43
20090701|2009-05-26 22:30,27,37.84,37.91,37.75,37.8,33
20090701|2009-05-26 23:00,27,37.88,37.95,37.88,37.95,22
20090701|2009-05-26 23:30,27,37.94,37.94,37.81,37.81,2
20090701|2009-05-27 00:00,27,37.92,37.92,37.92,37.92,1
20090701|2009-05-27 00:30,27,37.93,37.94,37.66,37.68,52
20090701|2009-05-27 01:00,27,37.67,37.7,37.57,37.57,39
20090701|2009-05-27 01:30,27,37.56,37.7,37.54,37.68,78
20090701|2009-05-27 02:00,27,37.68,37.92,37.68,37.9,35
20090701|2009-05-27 02:30,27,37.9,37.95,37.9,37.9,157
20090701|2009-05-27 03:00,27,37.9,37.97,37.85,37.97,109
20090701|2009-05-27 03:30,27,37.94,37.98,37.88,37.9,160
20090701|2009-05-27 04:00,27,37.91,37.96,37.9,37.9,41
20090701|2009-05-27 04:30,27,37.91,38,37.9,37.99,192
20090701|2009-05-27 05:00,27,38,38.03,37.9,37.93,146
20090701|2009-05-27 05:30,27,37.93,38.01,37.93,38.01,53
20090701|2009-05-27 09:30,27,37.97,38,37.6,37.96,5157
20090701|2009-05-27 10:00,27,37.97,38.04,37.64,37.79,2998
20090701|2009-05-27 10:30,27,37.79,37.79,37.58,37.63,1932
20090701|2009-05-27 11:00,27,37.62,37.78,37.57,37.77,2025
20090701|2009-05-27 11:30,27,37.77,37.93,37.72,37.73,1931
20090701|2009-05-27 12:00,27,37.73,37.98,37.72,37.94,1383
20090701|2009-05-27 12:30,27,37.93,37.95,37.68,37.94,1623
20090701|2009-05-27 13:00,27,37.94,37.98,37.64,37.68,2246
20090701|2009-05-27 18:00,28,37.75,37.75,37.61,37.7,133
20090701|2009-05-27 18:30,28,37.72,37.72,37.69,37.69,4
20090701|2009-05-27 19:00,28,37.69,37.7,37.69,37.7,3
20090701|2009-05-27 19:30,28,37.68,37.68,37.47,37.47,284
20090701|2009-05-27 20:00,28,37.5,37.56,37.5,37.56,7
20090701|2009-05-27 20:30,28,37.53,37.63,37.53,37.63,16
20090701|2009-05-27 21:00,28,37.63,37.73,37.63,37.73,35
20090701|2009-05-27 21:30,28,37.67,37.7,37.67,37.7,9
20090701|2009-05-27 22:00,28,37.69,37.73,37.69,37.69,16
20090701|2009-05-27 22:30,28,37.69,37.82,37.69,37.79,37
20090701|2009-05-27 23:00,28,37.81,37.82,37.79,37.82,20
20090701|2009-05-27 23:30,28,37.82,37.82,37.82,37.82,1
20090701|2009-05-28 00:00,28,37.8,37.8,37.79,37.79,5
20090701|2009-05-28 00:30,28,37.79,37.82,37.79,37.82,2
20090701|2009-05-28 01:00,28,37.79,37.79,37.79,37.79,8
20090701|2009-05-28 01:30,28,37.76,37.82,37.76,37.82,11
20090701|2009-05-28 02:00,28,37.8,37.82,37.78,37.82,4
20090701|2009-05-28 02:30,28,37.82,37.82,37.7,37.7,17
20090701|2009-05-28 03:00,28,37.8,37.8,37.65,37.67,10
20090701|2009-05-28 03:30,28,37.69,37.7,37.65,37.66,20
20090701|2009-05-28 04:00,28,37.67,37.7,37.64,37.7,142
20090701|2009-05-28 04:30,28,37.73,37.87,37.73,37.81,42
20090701|2009-05-28 05:00,28,37.81,37.82,37.81,37.81,3
20090701|2009-05-28 05:30,28,37.81,37.81,37.7,37.77,18
20090701|2009-05-28 09:30,28,37.88,37.95,37.66,37.83,4588
20090701|2009-05-28 10:00,28,37.84,37.93,37.77,37.83,2553
20090701|2009-05-28 10:30,28,37.82,37.91,37.74,37.76,2001
20090701|2009-05-28 11:00,28,37.77,37.84,37.73,37.76,1133
20090701|2009-05-28 11:30,28,37.76,37.8,37.72,37.8,1184
20090701|2009-05-28 12:00,28,37.8,37.88,37.74,37.85,1313
20090701|2009-05-28 12:30,28,37.84,37.86,37.72,37.72,1714
20090701|2009-05-28 13:00,28,37.72,37.9,37.71,37.79,2584
20090701|2009-05-28 18:00,29,37.81,37.87,37.7,37.87,105
20090701|2009-05-28 18:30,29,37.82,37.88,37.73,37.88,26
20090701|2009-05-28 19:00,29,37.87,37.87,37.87,37.87,2
20090701|2009-05-28 19:30,29,37.83,37.83,37.81,37.81,14
20090701|2009-05-28 20:00,29,37.81,37.85,37.81,37.85,10
20090701|2009-05-28 20:30,29,37.83,37.83,37.81,37.81,17
20090701|2009-05-28 21:00,29,37.87,37.88,37.81,37.81,25
20090701|2009-05-28 21:30,29,37.84,37.84,37.84,37.84,4
20090701|2009-05-28 22:00,29,37.8,37.8,37.8,37.8,1
20090701|2009-05-28 22:30,29,37.85,37.86,37.85,37.86,5
20090701|2009-05-28 23:00,29,37.89,37.89,37.89,37.89,1
20090701|2009-05-28 23:30,29,37.9,37.91,37.89,37.91,57
20090701|2009-05-29 00:30,29,37.91,37.91,37.86,37.86,7
20090701|2009-05-29 01:00,29,37.86,37.94,37.86,37.94,29
20090701|2009-05-29 01:30,29,37.94,37.98,37.9,37.98,38
20090701|2009-05-29 02:00,29,37.98,38.04,37.91,38.01,149
20090701|2009-05-29 02:30,29,38.01,38.1,38.01,38.06,42
20090701|2009-05-29 03:00,29,38.06,38.17,38.06,38.17,172
20090701|2009-05-29 03:30,29,38.16,38.17,38.12,38.15,83
20090701|2009-05-29 04:00,29,38.15,38.15,38.1,38.1,48
20090701|2009-05-29 04:30,29,38.11,38.14,38.09,38.09,48
20090701|2009-05-29 05:00,29,38.09,38.1,38.05,38.07,74
20090701|2009-05-29 05:30,29,38.07,38.09,38.05,38.07,131
20090701|2009-05-29 06:00,29,38.07,38.07,38.07,38.07,3
20090701|2009-05-29 09:30,29,38.27,38.69,38.18,38.57,9120
20090701|2009-05-29 10:00,29,38.58,38.6,38.36,38.49,3171
20090701|2009-05-29 10:30,29,38.49,38.6,38.46,38.51,2454
20090701|2009-05-29 11:00,29,38.51,38.56,38.42,38.49,2484
20090701|2009-05-29 11:30,29,38.49,38.54,38.45,38.51,1037
20090701|2009-05-29 12:00,29,38.51,38.57,38.48,38.49,1641
20090701|2009-05-29 12:30,29,38.5,38.68,38.48,38.68,1723
20090701|2009-05-29 13:00,29,38.67,39.03,38.65,39,5279
20090701|2009-05-31 18:00,1,39.22,39.33,39.13,39.32,210
20090701|2009-05-31 18:30,1,39.32,39.36,39.26,39.28,66
20090701|2009-05-31 19:00,1,39.3,39.32,39.24,39.24,45
20090701|2009-05-31 19:30,1,39.24,39.3,39.18,39.2,28
20090701|2009-05-31 20:00,1,39.2,39.38,39.15,39.38,108
20090701|2009-05-31 20:30,1,39.39,39.39,39.25,39.25,33
20090701|2009-05-31 21:00,1,39.25,39.39,39.25,39.39,9
20090701|2009-05-31 21:30,1,39.39,39.39,39.31,39.35,24
20090701|2009-05-31 22:00,1,39.35,39.38,39.3,39.3,26
20090701|2009-05-31 22:30,1,39.38,39.4,39.38,39.4,10
20090701|2009-05-31 23:00,1,39.4,39.4,39.32,39.32,4
20090701|2009-05-31 23:30,1,39.32,39.4,39.32,39.4,3
20090701|2009-06-01 00:00,1,39.4,39.4,39.4,39.4,6
20090701|2009-06-01 00:30,1,39.39,39.61,39.39,39.57,376
20090701|2009-06-01 01:00,1,39.54,39.8,39.5,39.79,463
20090701|2009-06-01 01:30,1,39.79,39.8,39.65,39.65,44
20090701|2009-06-01 02:00,1,39.68,39.69,39.59,39.65,48
20090701|2009-06-01 02:30,1,39.65,39.65,39.55,39.61,69
20090701|2009-06-01 03:00,1,39.61,39.79,39.61,39.79,175
20090701|2009-06-01 03:30,1,39.79,39.81,39.78,39.78,107
20090701|2009-06-01 04:00,1,39.79,39.83,39.75,39.83,217
20090701|2009-06-01 04:30,1,39.82,39.82,39.74,39.75,178
20090701|2009-06-01 05:00,1,39.8,39.83,39.79,39.8,170
20090701|2009-06-01 05:30,1,39.76,39.77,39.69,39.7,116
20090701|2009-06-01 09:30,1,39.95,40.5,39.84,40.25,12636
20090701|2009-06-01 10:00,1,40.26,40.51,40.2,40.32,4608
20090701|2009-06-01 10:30,1,40.32,40.46,40.16,40.42,3193
20090701|2009-06-01 11:00,1,40.42,40.55,40.36,40.39,2829
20090701|2009-06-01 11:30,1,40.38,40.47,40.28,40.29,1853
20090701|2009-06-01 12:00,1,40.29,40.5,40.26,40.37,1906
20090701|2009-06-01 12:30,1,40.38,40.48,40.23,40.47,2552
20090701|2009-06-01 13:00,1,40.46,40.58,40.27,40.49,2928
20090701|2009-06-01 18:00,2,40.43,40.49,40.34,40.4,154
20090701|2009-06-01 18:30,2,40.45,40.45,40.35,40.35,139
20090701|2009-06-01 19:00,2,40.36,40.4,40.35,40.35,30
20090701|2009-06-01 19:30,2,40.36,40.4,40.34,40.34,9
20090701|2009-06-01 20:00,2,40.41,40.41,40.1,40.15,434
20090701|2009-06-01 20:30,2,40.14,40.15,39.96,40,355
20090701|2009-06-01 21:00,2,40.05,40.25,40.05,40.2,51
20090701|2009-06-01 21:30,2,40.2,40.27,40.07,40.11,133
20090701|2009-06-01 22:00,2,40.17,40.2,40.15,40.15,19
20090701|2009-06-01 22:30,2,40.2,40.25,40.19,40.24,43
20090701|2009-06-01 23:00,2,40.28,40.29,40.28,40.29,20
20090701|2009-06-01 23:30,2,40.29,40.29,40.28,40.29,13
20090701|2009-06-02 00:00,2,40.29,40.34,40.29,40.31,46
20090701|2009-06-02 00:30,2,40.24,40.24,40.17,40.18,21
20090701|2009-06-02 01:00,2,40.25,40.31,40.1,40.1,55
20090701|2009-06-02 01:30,2,40.13,40.13,39.94,39.95,151
20090701|2009-06-02 02:00,2,40,40.1,39.96,40.1,125
20090701|2009-06-02 02:30,2,40.1,40.15,40.06,40.1,68
20090701|2009-06-02 03:00,2,40.14,40.18,40.14,40.15,113
20090701|2009-06-02 03:30,2,40.15,40.15,40.04,40.1,240
20090701|2009-06-02 04:00,2,40.1,40.21,40.1,40.2,33
20090701|2009-06-02 04:30,2,40.17,40.19,40,40,110
20090701|2009-06-02 05:00,2,40.06,40.18,40.02,40.15,136
20090701|2009-06-02 05:30,2,40.15,40.22,40.15,40.22,114
20090701|2009-06-02 09:30,2,40.27,40.52,40.22,40.46,5491
20090701|2009-06-02 10:00,2,40.48,40.49,40.26,40.38,3765
20090701|2009-06-02 10:30,2,40.36,40.39,40.23,40.29,1809
20090701|2009-06-02 11:00,2,40.29,40.32,40.19,40.23,1456
20090701|2009-06-02 11:30,2,40.24,40.27,40.19,40.21,859
20090701|2009-06-02 12:00,2,40.21,40.23,40.11,40.14,1228
20090701|2009-06-02 12:30,2,40.14,40.28,40.12,40.28,1623
20090701|2009-06-02 13:00,2,40.29,40.45,40.23,40.45,2469
20090701|2009-06-02 18:00,3,40.5,40.57,40.43,40.47,430
20090701|2009-06-02 18:30,3,40.51,40.55,40.51,40.51,21
20090701|2009-06-02 19:00,3,40.54,40.59,40.54,40.59,21
20090701|2009-06-02 19:30,3,40.59,40.6,40.51,40.56,147
20090701|2009-06-02 20:00,3,40.56,40.56,40.16,40.2,695
20090701|2009-06-02 20:30,3,40.21,40.21,40.09,40.15,373
20090701|2009-06-02 21:00,3,40.14,40.18,40.12,40.15,43
20090701|2009-06-02 21:30,3,40.15,40.25,40.12,40.2,185
20090701|2009-06-02 22:00,3,40.2,40.2,40.08,40.14,222
20090701|2009-06-02 22:30,3,40.14,40.2,40.14,40.16,4
20090701|2009-06-02 23:00,3,40.15,40.15,40.15,40.15,2
20090701|2009-06-02 23:30,3,40.12,40.21,40.1,40.21,11
20090701|2009-06-03 00:00,3,40.21,40.21,40.15,40.16,8
20090701|2009-06-03 00:30,3,40.15,40.21,40.07,40.21,63
20090701|2009-06-03 01:00,3,40.24,40.24,40.15,40.2,47
20090701|2009-06-03 01:30,3,40.21,40.3,40.21,40.3,24
20090701|2009-06-03 02:00,3,40.31,40.35,40.26,40.26,53
20090701|2009-06-03 02:30,3,40.3,40.32,40.24,40.28,146
20090701|2009-06-03 03:00,3,40.24,40.35,40.14,40.35,253
20090701|2009-06-03 03:30,3,40.35,40.35,40.15,40.15,111
20090701|2009-06-03 04:00,3,40.16,40.18,40.11,40.11,196
20090701|2009-06-03 04:30,3,40.16,40.2,40.16,40.16,46
20090701|2009-06-03 05:00,3,40.16,40.16,39.97,39.98,442
20090701|2009-06-03 05:30,3,39.98,40.21,39.98,39.98,51
20090701|2009-06-03 09:30,3,39.96,39.96,39.54,39.8,7083
20090701|2009-06-03 10:00,3,39.8,39.83,39.61,39.64,2502
20090701|2009-06-03 10:30,3,39.65,39.75,39.6,39.72,2739
20090701|2009-06-03 11:00,3,39.72,39.77,39.43,39.45,2399
20090701|2009-06-03 11:30,3,39.46,39.55,39.17,39.23,3633
20090701|2009-06-03 12:00,3,39.23,39.41,39.16,39.4,2545
20090701|2009-06-03 12:30,3,39.41,39.52,39.19,39.33,1918
20090701|2009-06-03 13:00,3,39.34,39.44,39.17,39.2,1831
20090701|2009-06-03 18:00,4,39.35,39.38,38.85,39.05,383
20090701|2009-06-03 18:30,4,39.07,39.12,39.04,39.1,35
20090701|2009-06-03 19:00,4,39.1,39.15,39.08,39.11,68
20090701|2009-06-03 19:30,4,39.11,39.15,39.1,39.1,59
20090701|2009-06-03 20:00,4,39.1,39.52,39.1,39.47,464
20090701|2009-06-03 20:30,4,39.46,39.58,39.46,39.54,164
20090701|2009-06-03 21:00,4,39.52,39.58,39.45,39.51,158
20090701|2009-06-03 21:30,4,39.57,39.58,39.56,39.57,17
20090701|2009-06-03 22:00,4,39.52,39.58,39.49,39.49,37
20090701|2009-06-03 22:30,4,39.5,39.55,39.48,39.54,63
20090701|2009-06-03 23:00,4,39.52,39.57,39.49,39.57,10
20090701|2009-06-03 23:30,4,39.54,39.54,39.48,39.5,5
20090701|2009-06-04 00:00,4,39.51,39.55,39.51,39.55,32
20090701|2009-06-04 00:30,4,39.55,39.57,39.52,39.52,19
20090701|2009-06-04 01:00,4,39.53,39.54,39.51,39.52,26
20090701|2009-06-04 01:30,4,39.58,39.69,39.58,39.69,238
20090701|2009-06-04 02:00,4,39.67,39.69,39.64,39.64,26
20090701|2009-06-04 02:30,4,39.6,39.68,39.6,39.68,53
20090701|2009-06-04 03:00,4,39.68,39.69,39.61,39.68,146
20090701|2009-06-04 03:30,4,39.68,39.78,39.68,39.77,422
20090701|2009-06-04 04:00,4,39.77,39.8,39.73,39.8,129
20090701|2009-06-04 04:30,4,39.74,39.74,39.7,39.74,18
20090701|2009-06-04 05:00,4,39.74,39.74,39.68,39.68,130
20090701|2009-06-04 05:30,4,39.7,39.71,39.67,39.68,127
20090701|2009-06-04 09:30,4,39.6,39.84,39.5,39.7,4582
20090701|2009-06-04 10:00,4,39.72,39.99,39.62,39.99,3441
20090701|2009-06-04 10:30,4,39.98,40.14,39.84,40.08,2710
20090701|2009-06-04 11:00,4,40.07,40.22,40,40.08,3203
20090701|2009-06-04 11:30,4,40.08,40.17,40.03,40.15,980
20090701|2009-06-04 12:00,4,40.15,40.25,40.11,40.17,2632
20090701|2009-06-04 12:30,4,40.16,40.27,40.11,40.12,1471
20090701|2009-06-04 13:00,4,40.12,40.37,40.06,40.22,1890
20090701|2009-06-04 18:00,5,40.2,40.22,40.02,40.07,94
20090701|2009-06-04 18:30,5,40.07,40.24,40.07,40.12,18
20090701|2009-06-04 19:00,5,40.16,40.29,40.12,40.29,42
20090701|2009-06-04 19:30,5,40.29,40.29,40.23,40.23,73
20090701|2009-06-04 20:00,5,40.27,40.34,39.9,40.14,521
20090701|2009-06-04 20:30,5,40.14,40.16,40.14,40.15,15
20090701|2009-06-04 21:00,5,40.15,40.18,40.15,40.15,11
20090701|2009-06-04 21:30,5,40.15,40.15,40.13,40.15,38
20090701|2009-06-04 22:00,5,40.15,40.15,39.98,40.02,84
20090701|2009-06-04 22:30,5,40,40.1,39.95,40.09,38
20090701|2009-06-04 23:00,5,40.05,40.07,40,40,50
20090701|2009-06-04 23:30,5,40,40.08,40,40.08,5
20090701|2009-06-05 00:00,5,40.08,40.08,40.03,40.03,11
20090701|2009-06-05 00:30,5,40.09,40.14,40.03,40.12,27
20090701|2009-06-05 01:00,5,40.1,40.14,39.98,39.98,76
20090701|2009-06-05 01:30,5,40,40.13,39.95,40.09,60
20090701|2009-06-05 02:00,5,40.09,40.09,40.05,40.09,31
20090701|2009-06-05 02:30,5,40.09,40.09,39.99,40.06,41
20090701|2009-06-05 03:00,5,40.03,40.03,39.98,39.98,42
20090701|2009-06-05 03:30,5,40,40,39.99,39.99,15
20090701|2009-06-05 04:00,5,40.02,40.07,39.92,39.92,80
20090701|2009-06-05 04:30,5,39.98,40,39.92,39.95,99
20090701|2009-06-05 05:00,5,39.9,40.01,39.85,39.97,165
20090701|2009-06-05 05:30,5,39.93,39.93,39.81,39.81,150
20090701|2009-06-05 09:30,5,39.59,39.88,39.5,39.85,5664
20090701|2009-06-05 10:00,5,39.85,39.98,39.78,39.82,2540
20090701|2009-06-05 10:30,5,39.8,39.84,39.65,39.74,2840
20090701|2009-06-05 11:00,5,39.76,39.82,39.69,39.8,1530
20090701|2009-06-05 11:30,5,39.8,40.09,39.79,40.07,1967
20090701|2009-06-05 12:00,5,40.06,40.06,39.79,39.81,1216
20090701|2009-06-05 12:30,5,39.81,39.94,39.74,39.79,1445
20090701|2009-06-05 13:00,5,39.79,39.81,39.64,39.72,2285
20090701|2009-06-07 18:00,8,39.73,39.85,39.51,39.84,157
20090701|2009-06-07 18:30,8,39.83,39.88,39.76,39.88,39
20090701|2009-06-07 19:00,8,39.88,39.88,39.64,39.64,45
20090701|2009-06-07 19:30,8,39.64,39.68,39.6,39.63,13
20090701|2009-06-07 20:00,8,39.64,39.93,39.64,39.9,106
20090701|2009-06-07 20:30,8,39.92,39.93,39.88,39.88,95
20090701|2009-06-07 21:00,8,39.88,39.91,39.88,39.88,18
20090701|2009-06-07 21:30,8,39.88,39.9,39.88,39.9,10
20090701|2009-06-07 22:00,8,39.9,39.93,39.9,39.93,24
20090701|2009-06-07 22:30,8,39.93,39.93,39.88,39.93,28
20090701|2009-06-07 23:00,8,39.93,39.93,39.93,39.93,4
20090701|2009-06-07 23:30,8,39.93,39.93,39.88,39.88,20
20090701|2009-06-08 00:00,8,39.88,39.88,39.88,39.88,9
20090701|2009-06-08 00:30,8,39.88,39.9,39.75,39.8,161
20090701|2009-06-08 01:00,8,39.8,39.8,39.55,39.55,352
20090701|2009-06-08 01:30,8,39.57,39.57,39.5,39.5,41
20090701|2009-06-08 02:00,8,39.64,39.65,39.5,39.5,79
20090701|2009-06-08 02:30,8,39.58,39.58,39.33,39.33,242
20090701|2009-06-08 03:00,8,39.33,39.34,39.23,39.25,188
20090701|2009-06-08 03:30,8,39.25,39.27,39.23,39.25,48
20090701|2009-06-08 04:00,8,39.27,39.39,39.2,39.35,80
20090701|2009-06-08 04:30,8,39.3,39.42,39.2,39.2,256
20090701|2009-06-08 05:00,8,39.2,39.3,39.2,39.3,77
20090701|2009-06-08 05:30,8,39.28,39.28,39.2,39.24,117
20090701|2009-06-08 09:30,8,39.45,39.63,39.25,39.33,6177
20090701|2009-06-08 10:00,8,39.33,39.39,39.16,39.3,2926
20090701|2009-06-08 10:30,8,39.3,39.56,39.3,39.44,2028
20090701|2009-06-08 11:00,8,39.45,39.47,39.35,39.41,1070
20090701|2009-06-08 11:30,8,39.41,39.52,39.38,39.52,912
20090701|2009-06-08 12:00,8,39.53,39.6,39.41,39.52,1687
20090701|2009-06-08 12:30,8,39.51,39.51,39.41,39.46,790
20090701|2009-06-08 13:00,8,39.45,39.55,39.34,39.4,1756
20090701|2009-06-08 18:00,9,39.5,39.56,39.4,39.45,71
20090701|2009-06-08 18:30,9,39.5,39.5,39.4,39.5,90
20090701|2009-06-08 19:00,9,39.54,39.56,39.45,39.45,36
20090701|2009-06-08 19:30,9,39.53,39.55,39.46,39.55,46
20090701|2009-06-08 20:00,9,39.55,39.6,39.55,39.6,194
20090701|2009-06-08 20:30,9,39.56,39.56,39.45,39.53,97
20090701|2009-06-08 21:00,9,39.53,39.55,39.53,39.55,7
20090701|2009-06-08 21:30,9,39.5,39.5,39.45,39.45,19
20090701|2009-06-08 22:00,9,39.48,39.48,39.25,39.3,74
20090701|2009-06-08 22:30,9,39.28,39.3,39.22,39.29,23
20090701|2009-06-08 23:00,9,39.3,39.31,39.3,39.31,5
20090701|2009-06-08 23:30,9,39.24,39.24,39.24,39.24,1
20090701|2009-06-09 00:00,9,39.3,39.3,39.3,39.3,1
20090701|2009-06-09 00:30,9,39.39,39.58,39.37,39.58,78
20090701|2009-06-09 01:00,9,39.58,39.8,39.58,39.8,129
20090701|2009-06-09 01:30,9,39.8,39.8,39.71,39.73,81
20090701|2009-06-09 02:00,9,39.67,39.73,39.65,39.73,40
20090701|2009-06-09 02:30,9,39.7,39.73,39.66,39.68,165
20090701|2009-06-09 03:00,9,39.68,39.71,39.66,39.68,38
20090701|2009-06-09 03:30,9,39.66,39.68,39.5,39.58,74
20090701|2009-06-09 04:00,9,39.64,39.67,39.59,39.6,23
20090701|2009-06-09 04:30,9,39.6,39.6,39.42,39.44,88
20090701|2009-06-09 05:00,9,39.44,39.44,39.44,39.44,4
20090701|2009-06-09 05:30,9,39.45,39.5,39.41,39.5,46
20090701|2009-06-09 09:30,9,39.62,39.62,39.37,39.47,4930
20090701|2009-06-09 10:00,9,39.47,39.55,39.44,39.45,1817
20090701|2009-06-09 10:30,9,39.45,39.57,39.43,39.55,1319
20090701|2009-06-09 11:00,9,39.55,39.75,39.51,39.63,1680
20090701|2009-06-09 11:30,9,39.62,39.89,39.62,39.76,1942
20090701|2009-06-09 12:00,9,39.77,39.82,39.63,39.64,1235
20090701|2009-06-09 12:30,9,39.61,39.72,39.6,39.65,1662
20090701|2009-06-09 13:00,9,39.65,39.67,39.38,39.41,2772
20090701|2009-06-09 18:00,10,39.41,39.5,39.32,39.42,166
20090701|2009-06-09 18:30,10,39.41,39.47,39.4,39.47,53
20090701|2009-06-09 19:00,10,39.5,39.52,39.47,39.52,31
20090701|2009-06-09 19:30,10,39.55,39.62,39.52,39.58,7
20090701|2009-06-09 20:00,10,39.62,39.65,39.53,39.65,56
20090701|2009-06-09 20:30,10,39.65,39.67,39.6,39.6,92
20090701|2009-06-09 21:00,10,39.62,39.76,39.61,39.73,114
20090701|2009-06-09 21:30,10,39.67,39.67,39.61,39.61,58
20090701|2009-06-09 22:00,10,39.59,39.59,39.5,39.5,21
20090701|2009-06-09 22:30,10,39.51,39.56,39.5,39.5,29
20090701|2009-06-09 23:00,10,39.58,39.61,39.51,39.61,4
20090701|2009-06-09 23:30,10,39.62,39.66,39.55,39.66,6
20090701|2009-06-10 00:00,10,39.62,39.68,39.58,39.68,11
20090701|2009-06-10 00:30,10,39.68,39.68,39.5,39.51,71
20090701|2009-06-10 01:00,10,39.59,39.59,39.58,39.58,2
20090701|2009-06-10 01:30,10,39.6,39.71,39.56,39.6,44
20090701|2009-06-10 02:00,10,39.6,39.69,39.57,39.62,28
20090701|2009-06-10 02:30,10,39.68,39.79,39.68,39.7,73
20090701|2009-06-10 03:00,10,39.75,39.8,39.71,39.8,188
20090701|2009-06-10 03:30,10,39.75,39.8,39.74,39.8,70
20090701|2009-06-10 04:00,10,39.8,39.85,39.8,39.83,47
20090701|2009-06-10 04:30,10,39.81,39.84,39.76,39.8,98
20090701|2009-06-10 05:00,10,39.79,39.79,39.72,39.74,28
20090701|2009-06-10 05:30,10,39.76,39.78,39.6,39.6,140
20090701|2009-06-10 09:30,10,39.36,39.8,39.26,39.52,7533
20090701|2009-06-10 10:00,10,39.53,39.53,39.28,39.43,2576
20090701|2009-06-10 10:30,10,39.42,39.5,39.27,39.31,1849
20090701|2009-06-10 11:00,10,39.31,39.43,39,39.15,3164
20090701|2009-06-10 11:30,10,39.14,39.3,39.12,39.28,1187
20090701|2009-06-10 12:00,10,39.28,39.3,38.85,38.88,3145
20090701|2009-06-10 12:30,10,38.88,38.88,38.18,38.51,10249
20090701|2009-06-10 13:00,10,38.51,38.7,38.29,38.6,3110
20090701|2009-06-10 18:00,11,38.68,38.93,38.66,38.78,65
20090701|2009-06-10 18:30,11,38.79,38.81,38.69,38.81,6
20090701|2009-06-10 19:00,11,38.83,38.85,38.61,38.76,53
20090701|2009-06-10 19:30,11,38.65,38.82,38.65,38.82,51
20090701|2009-06-10 20:00,11,38.8,38.89,38.74,38.87,83
20090701|2009-06-10 20:30,11,38.87,38.9,38.84,38.89,44
20090701|2009-06-10 21:00,11,38.85,38.9,38.85,38.9,82
20090701|2009-06-10 21:30,11,38.86,38.86,38.79,38.79,20
20090701|2009-06-10 22:00,11,38.86,38.86,38.79,38.86,22
20090701|2009-06-10 22:30,11,38.83,38.91,38.81,38.91,65
20090701|2009-06-10 23:00,11,38.9,38.9,38.86,38.86,3
20090701|2009-06-10 23:30,11,38.83,38.83,38.83,38.83,1
20090701|2009-06-11 00:00,11,38.9,38.9,38.9,38.9,5
20090701|2009-06-11 00:30,11,38.88,38.93,38.82,38.91,40
20090701|2009-06-11 01:00,11,38.85,38.85,38.8,38.8,20
20090701|2009-06-11 01:30,11,38.83,38.88,38.78,38.85,9
20090701|2009-06-11 02:00,11,38.8,38.8,38.69,38.74,37
20090701|2009-06-11 02:30,11,38.77,38.95,38.77,38.82,189
20090701|2009-06-11 03:00,11,38.82,38.9,38.71,38.71,103
20090701|2009-06-11 03:30,11,38.71,38.87,38.71,38.87,132
20090701|2009-06-11 04:00,11,38.85,38.95,38.85,38.91,207
20090701|2009-06-11 04:30,11,38.93,38.98,38.85,38.89,286
20090701|2009-06-11 05:00,11,38.89,38.91,38.87,38.87,96
20090701|2009-06-11 05:30,11,38.88,38.94,38.86,38.9,170
20090701|2009-06-11 09:30,11,38.9,39.02,38.39,38.42,7432
20090701|2009-06-11 10:00,11,38.41,38.53,38.28,38.47,3339
20090701|2009-06-11 10:30,11,38.47,38.5,38.3,38.4,3230
20090701|2009-06-11 11:00,11,38.4,38.45,38.27,38.27,3239
20090701|2009-06-11 11:30,11,38.26,38.29,38.04,38.29,5492
20090701|2009-06-11 12:00,11,38.28,38.34,38.23,38.33,4130
20090701|2009-06-11 12:30,11,38.32,38.34,38.1,38.25,3048
20090701|2009-06-11 13:00,11,38.23,38.3,38.07,38.14,3093
20090701|2009-06-11 18:00,12,38.14,38.18,38.04,38.17,190
20090701|2009-06-11 18:30,12,38.17,38.27,38.08,38.15,96
20090701|2009-06-11 19:00,12,38.24,38.25,38.14,38.21,28
20090701|2009-06-11 19:30,12,38.24,38.35,38.21,38.35,85
20090701|2009-06-11 20:00,12,38.38,38.71,38.35,38.68,683
20090701|2009-06-11 20:30,12,38.62,38.66,38.57,38.65,206
20090701|2009-06-11 21:00,12,38.65,38.65,38.6,38.6,71
20090701|2009-06-11 21:30,12,38.6,38.6,38.55,38.6,109
20090701|2009-06-11 22:00,12,38.61,38.66,38.55,38.65,54
20090701|2009-06-11 22:30,12,38.62,38.62,38.56,38.58,36
20090701|2009-06-11 23:00,12,38.58,38.64,38.56,38.58,84
20090701|2009-06-11 23:30,12,38.58,38.58,38.58,38.58,64
20090701|2009-06-12 00:00,12,38.58,38.58,38.56,38.56,33
20090701|2009-06-12 00:30,12,38.56,38.56,38.26,38.26,80
20090701|2009-06-12 01:00,12,38.26,38.4,38.2,38.24,63
20090701|2009-06-12 01:30,12,38.2,38.2,38.08,38.08,62
20090701|2009-06-12 02:00,12,38.1,38.2,38.02,38.12,93
20090701|2009-06-12 02:30,12,38.07,38.1,38.01,38.09,79
20090701|2009-06-12 03:00,12,38.09,38.15,38.03,38.05,69
20090701|2009-06-12 03:30,12,38.1,38.17,38.1,38.11,25
20090701|2009-06-12 04:00,12,38.13,38.2,38.11,38.11,104
20090701|2009-06-12 04:30,12,38.11,38.15,38.11,38.13,11
20090701|2009-06-12 05:00,12,38.15,38.18,38.11,38.18,46
20090701|2009-06-12 05:30,12,38.15,38.2,38.06,38.08,44
20090701|2009-06-12 09:30,12,37.95,37.99,37.71,37.87,7197
20090701|2009-06-12 10:00,12,37.87,37.95,37.75,37.84,2562
20090701|2009-06-12 10:30,12,37.84,37.88,37.8,37.87,1332
20090701|2009-06-12 11:00,12,37.87,37.87,37.48,37.51,3390
20090701|2009-06-12 11:30,12,37.5,37.61,37.15,37.18,4445
20090701|2009-06-12 12:00,12,37.17,37.18,36.58,36.99,6555
20090701|2009-06-12 12:30,12,36.97,37.05,36.84,36.99,4156
20090701|2009-06-12 13:00,12,36.99,37.23,36.9,37.22,3201
20090701|2009-06-14 18:00,15,37.14,37.27,36.98,37.13,241
20090701|2009-06-14 18:30,15,37.05,37.07,36.92,36.92,15
20090701|2009-06-14 19:00,15,36.94,36.96,36.94,36.96,17
20090701|2009-06-14 19:30,15,36.96,37.1,36.85,37.1,133
20090701|2009-06-14 20:00,15,36.98,37.37,36.98,37.35,232
20090701|2009-06-14 20:30,15,37.35,37.4,37.31,37.37,307
20090701|2009-06-14 21:00,15,37.32,37.42,37.32,37.42,291
20090701|2009-06-14 21:30,15,37.45,37.7,37.44,37.65,614
20090701|2009-06-14 22:00,15,37.65,37.65,37.55,37.55,72
20090701|2009-06-14 22:30,15,37.56,37.6,37.55,37.55,40
20090701|2009-06-14 23:00,15,37.55,37.55,37.51,37.51,17
20090701|2009-06-14 23:30,15,37.54,37.55,37.54,37.55,25
20090701|2009-06-15 00:00,15,37.55,37.55,37.45,37.46,26
20090701|2009-06-15 00:30,15,37.45,37.59,37.22,37.31,74
20090701|2009-06-15 01:00,15,37.23,37.31,37.2,37.3,44
20090701|2009-06-15 01:30,15,37.21,37.4,37.21,37.4,77
20090701|2009-06-15 02:00,15,37.4,37.45,37.07,37.07,217
20090701|2009-06-15 02:30,15,37.07,37.26,37.04,37.17,115
20090701|2009-06-15 03:00,15,37.17,37.2,37.04,37.1,179
20090701|2009-06-15 03:30,15,37.1,37.2,37.09,37.2,61
20090701|2009-06-15 04:00,15,37.2,37.2,36.9,36.9,210
20090701|2009-06-15 04:30,15,36.9,36.95,36.84,36.87,115
20090701|2009-06-15 05:00,15,36.92,36.94,36.85,36.94,144
20090701|2009-06-15 05:30,15,36.87,36.95,36.86,36.93,184
20090701|2009-06-15 09:30,15,36.79,36.88,36.58,36.86,6624
20090701|2009-06-15 10:00,15,36.85,37.04,36.75,36.8,3564
20090701|2009-06-15 10:30,15,36.81,36.95,36.8,36.83,1711
20090701|2009-06-15 11:00,15,36.81,36.84,36.61,36.68,2324
20090701|2009-06-15 11:30,15,36.67,36.83,36.66,36.79,1192
20090701|2009-06-15 12:00,15,36.79,36.79,36.63,36.67,1390
20090701|2009-06-15 12:30,15,36.68,36.74,36.58,36.62,1355
20090701|2009-06-15 13:00,15,36.62,36.74,36.55,36.59,2087
20090701|2009-06-15 18:00,16,36.62,36.73,36.62,36.73,44
20090701|2009-06-15 18:30,16,36.73,36.8,36.65,36.7,75
20090701|2009-06-15 19:00,16,36.63,36.68,36.63,36.68,7
20090701|2009-06-15 19:30,16,36.74,36.91,36.74,36.91,138
20090701|2009-06-15 20:00,16,36.92,37.27,36.92,37.27,912
20090701|2009-06-15 20:30,16,37.27,37.33,37.27,37.3,706
20090701|2009-06-15 21:00,16,37.3,37.33,37.26,37.3,361
20090701|2009-06-15 21:30,16,37.31,37.37,37.29,37.34,208
20090701|2009-06-15 22:00,16,37.32,37.35,37.3,37.31,215
20090701|2009-06-15 22:30,16,37.3,37.39,37.25,37.26,436
20090701|2009-06-15 23:00,16,37.28,37.3,37.25,37.25,214
20090701|2009-06-15 23:30,16,37.25,37.3,37.25,37.3,59
20090701|2009-06-16 00:00,16,37.3,37.3,37.29,37.29,21
20090701|2009-06-16 00:30,16,37.33,37.34,37.23,37.32,180
20090701|2009-06-16 01:00,16,37.31,37.34,37.29,37.34,55
20090701|2009-06-16 01:30,16,37.38,37.45,37.35,37.45,219
20090701|2009-06-16 02:00,16,37.42,37.5,37.26,37.34,354
20090701|2009-06-16 02:30,16,37.42,37.42,37.11,37.23,132
20090701|2009-06-16 03:00,16,37.23,37.25,37.15,37.21,73
20090701|2009-06-16 03:30,16,37.26,37.39,37.26,37.31,195
20090701|2009-06-16 04:00,16,37.31,37.36,37.26,37.31,30
20090701|2009-06-16 04:30,16,37.33,37.41,37.32,37.38,29
20090701|2009-06-16 05:00,16,37.38,37.43,37.21,37.38,145
20090701|2009-06-16 05:30,16,37.36,37.4,37.25,37.33,167
20090701|2009-06-16 09:30,16,37.35,37.47,37.12,37.38,5533
20090701|2009-06-16 10:00,16,37.37,37.38,37.29,37.32,1963
20090701|2009-06-16 10:30,16,37.33,37.33,37.18,37.26,2475
20090701|2009-06-16 11:00,16,37.26,37.27,37.01,37.13,3472
20090701|2009-06-16 11:30,16,37.12,37.12,36.84,36.92,2615
20090701|2009-06-16 12:00,16,36.91,36.91,36.72,36.87,2280
20090701|2009-06-16 12:30,16,36.87,37.02,36.86,36.96,2038
20090701|2009-06-16 13:00,16,36.97,37,36.87,36.95,1688
20090701|2009-06-16 18:00,17,37.17,37.29,37.02,37.17,88
20090701|2009-06-16 18:30,17,37.18,37.18,37.12,37.12,21
20090701|2009-06-16 19:00,17,37.1,37.12,37.09,37.12,7
20090701|2009-06-16 19:30,17,37.14,37.18,37.1,37.18,16
20090701|2009-06-16 20:00,17,37.21,37.25,37.07,37.22,136
20090701|2009-06-16 20:30,17,37.23,37.23,37.18,37.2,136
20090701|2009-06-16 21:00,17,37.21,37.3,37.21,37.3,74
20090701|2009-06-16 21:30,17,37.3,37.33,37.25,37.29,118
20090701|2009-06-16 22:00,17,37.27,37.28,37.18,37.18,247
20090701|2009-06-16 22:30,17,37.2,37.2,37.13,37.13,10
20090701|2009-06-16 23:30,17,37.18,37.18,37.18,37.18,4
20090701|2009-06-17 00:30,17,37.18,37.2,37.16,37.19,10
20090701|2009-06-17 01:00,17,37.19,37.25,37.17,37.24,96
20090701|2009-06-17 01:30,17,37.22,37.4,37.22,37.35,301
20090701|2009-06-17 02:00,17,37.31,37.39,37.25,37.26,47
20090701|2009-06-17 02:30,17,37.31,37.31,37.2,37.2,43
20090701|2009-06-17 03:00,17,37.2,37.2,37,37.13,140
20090701|2009-06-17 03:30,17,37.13,37.16,37.09,37.16,164
20090701|2009-06-17 04:00,17,37.2,37.22,37.17,37.17,126
20090701|2009-06-17 04:30,17,37.15,37.2,37.14,37.18,52
20090701|2009-06-17 05:00,17,37.19,37.2,37.11,37.2,169
20090701|2009-06-17 05:30,17,37.11,37.18,36.97,37.01,138
20090701|2009-06-17 09:30,17,36.85,36.93,36.55,36.67,5376
20090701|2009-06-17 10:00,17,36.69,36.9,36.66,36.84,1988
20090701|2009-06-17 10:30,17,36.85,36.89,36.79,36.86,1163
20090701|2009-06-17 11:00,17,36.85,37.14,36.84,37.1,1999
20090701|2009-06-17 11:30,17,37.11,37.14,36.93,36.97,1369
20090701|2009-06-17 12:00,17,36.97,37.04,36.78,36.97,1582
20090701|2009-06-17 12:30,17,36.98,37.03,36.8,36.9,1372
20090701|2009-06-17 13:00,17,36.91,37.07,36.88,37.04,925
20090701|2009-06-17 18:00,18,37.22,37.3,37.15,37.25,172
20090701|2009-06-17 18:30,18,37.25,37.25,37.2,37.25,22
20090701|2009-06-17 19:00,18,37.28,37.28,37.14,37.2,32
20090701|2009-06-17 19:30,18,37.17,37.25,37.17,37.25,29
20090701|2009-06-17 20:00,18,37.27,37.37,37.27,37.37,241
20090701|2009-06-17 20:30,18,37.33,37.33,37.18,37.18,58
20090701|2009-06-17 21:00,18,37.25,37.29,37,37,94
20090701|2009-06-17 21:30,18,37.02,37.17,36.98,37.07,41
20090701|2009-06-17 22:00,18,37.15,37.21,37.01,37.01,30
20090701|2009-06-17 22:30,18,37.01,37.1,37.01,37.1,6
20090701|2009-06-17 23:30,18,37.1,37.15,37.1,37.15,4
20090701|2009-06-18 00:00,18,37.14,37.16,37.14,37.15,29
20090701|2009-06-18 00:30,18,37.04,37.04,37.01,37.02,11
20090701|2009-06-18 01:00,18,37.01,37.1,37.01,37.1,23
20090701|2009-06-18 01:30,18,37.05,37.06,37.05,37.06,15
20090701|2009-06-18 02:00,18,37.18,37.21,37.15,37.15,43
20090701|2009-06-18 02:30,18,37.16,37.19,37.15,37.15,32
20090701|2009-06-18 03:00,18,37.14,37.14,37.11,37.11,31
20090701|2009-06-18 03:30,18,37.12,37.12,36.94,36.94,125
20090701|2009-06-18 04:00,18,36.91,36.94,36.82,36.86,124
20090701|2009-06-18 04:30,18,36.82,36.88,36.75,36.75,208
20090701|2009-06-18 05:00,18,36.75,36.89,36.75,36.79,42
20090701|2009-06-18 05:30,18,36.81,36.92,36.75,36.75,240
20090701|2009-06-18 09:30,18,36.9,36.92,36.47,36.5,6023
20090701|2009-06-18 10:00,18,36.51,36.65,36.37,36.64,3483
20090701|2009-06-18 10:30,18,36.63,36.66,36.5,36.64,1876
20090701|2009-06-18 11:00,18,36.64,36.69,36.41,36.61,1475
20090701|2009-06-18 11:30,18,36.62,36.83,36.57,36.76,1495
20090701|2009-06-18 12:00,18,36.78,37.06,36.78,36.84,2930
20090701|2009-06-18 12:30,18,36.84,37,36.77,37,1084
20090701|2009-06-18 13:00,18,37,37,36.71,36.92,1524
20090701|2009-06-18 18:00,19,37.03,37.09,36.96,37.05,99
20090701|2009-06-18 18:30,19,37.05,37.08,37,37,17
20090701|2009-06-18 19:00,19,37.01,37.01,37.01,37.01,4
20090701|2009-06-18 19:30,19,37.01,37.1,37.01,37.1,49
20090701|2009-06-18 20:00,19,37.1,37.14,37.1,37.1,123
20090701|2009-06-18 20:30,19,37.12,37.13,37.12,37.13,18
20090701|2009-06-18 21:00,19,37.12,37.12,37.12,37.12,6
20090701|2009-06-18 21:30,19,37.1,37.1,37.1,37.1,2
20090701|2009-06-18 22:00,19,37.06,37.08,37.04,37.08,74
20090701|2009-06-18 22:30,19,37.04,37.06,37.04,37.05,11
20090701|2009-06-18 23:00,19,37.05,37.05,36.99,36.99,10
20090701|2009-06-18 23:30,19,36.97,36.97,36.95,36.95,18
20090701|2009-06-19 09:30,19,37.11,37.15,36.77,36.85,5328
20090701|2009-06-19 10:00,19,36.84,36.9,36.76,36.86,1502
20090701|2009-06-19 10:30,19,36.85,36.94,36.81,36.92,1271
20090701|2009-06-19 11:00,19,36.94,36.96,36.79,36.79,1367
20090701|2009-06-19 11:30,19,36.81,36.83,36.6,36.61,2283
20090701|2009-06-19 12:00,19,36.6,36.7,36.55,36.57,1056
20090701|2009-06-19 12:30,19,36.58,36.63,36.35,36.56,2265
20090701|2009-06-19 13:00,19,36.55,36.66,36.45,36.5,1365
20090701|2009-06-21 19:30,22,36.54,36.54,36.5,36.52,28
20090701|2009-06-21 20:00,22,36.5,36.75,36.5,36.7,146
20090701|2009-06-21 20:30,22,36.65,36.68,36.53,36.53,55
20090701|2009-06-21 21:00,22,36.57,36.6,36.57,36.59,16
20090701|2009-06-21 21:30,22,36.6,36.65,36.6,36.65,11
20090701|2009-06-21 22:00,22,36.65,36.65,36.59,36.59,24
20090701|2009-06-21 22:30,22,36.5,36.58,36.5,36.5,34
20090701|2009-06-21 23:00,22,36.5,36.5,36.5,36.5,6
20090701|2009-06-21 23:30,22,36.5,36.5,36.5,36.5,12
20090701|2009-06-22 00:00,22,36.59,36.59,36.47,36.49,10
20090701|2009-06-22 00:30,22,36.5,36.52,36.41,36.52,11
20090701|2009-06-22 01:00,22,36.51,36.53,36.44,36.44,13
20090701|2009-06-22 01:30,22,36.43,36.43,36.36,36.36,113
20090701|2009-06-22 02:00,22,36.36,36.36,36.26,36.29,127
20090701|2009-06-22 02:30,22,36.32,36.33,36.3,36.3,15
20090701|2009-06-22 03:00,22,36.3,36.33,36.29,36.3,180
20090701|2009-06-22 03:30,22,36.3,36.47,36.3,36.3,181
20090701|2009-06-22 04:00,22,36.3,36.3,36.19,36.19,327
20090701|2009-06-22 04:30,22,36.19,36.2,36.03,36.12,539
20090701|2009-06-22 05:00,22,36.12,36.12,36.01,36.02,305
20090701|2009-06-22 05:30,22,36.02,36.09,36.02,36.07,73
20090701|2009-06-22 09:30,22,36,36.07,35.68,35.76,5223
20090701|2009-06-22 10:00,22,35.78,35.88,35.73,35.88,2040
20090701|2009-06-22 10:30,22,35.87,35.9,35.78,35.88,1068
20090701|2009-06-22 11:00,22,35.88,35.95,35.87,35.88,1111
20090701|2009-06-22 11:30,22,35.89,35.94,35.78,35.88,1161
20090701|2009-06-22 12:00,22,35.89,35.93,35.81,35.93,1010
20090701|2009-06-22 12:30,22,35.94,36.04,35.88,36.02,1601
20090701|2009-06-22 13:00,22,36.01,36.15,35.95,36.06,2143
20090701|2009-06-22 18:00,23,35.95,36.11,35.95,36.09,60
20090701|2009-06-22 18:30,23,35.96,36.07,35.96,36.07,16
20090701|2009-06-22 19:00,23,36.05,36.05,35.96,36.01,39
20090701|2009-06-22 19:30,23,36,36.01,35.98,36,37
20090701|2009-06-22 20:00,23,36,36.01,35.95,36.01,49
20090701|2009-06-22 20:30,23,36.05,36.09,36.05,36.08,14
20090701|2009-06-22 21:00,23,36.06,36.1,36,36,63
20090701|2009-06-22 21:30,23,36,36,35.92,35.95,52
20090701|2009-06-22 22:00,23,35.92,36.09,35.9,36.09,194
20090701|2009-06-22 22:30,23,36.09,36.15,36.09,36.1,45
20090701|2009-06-22 23:00,23,36.07,36.07,36.07,36.07,1
20090701|2009-06-22 23:30,23,36.08,36.09,36.06,36.06,28
20090701|2009-06-23 00:00,23,35.96,35.96,35.94,35.96,10
20090701|2009-06-23 00:30,23,36.06,36.15,36.06,36.15,10
20090701|2009-06-23 01:00,23,36.14,36.17,36.14,36.17,150
20090701|2009-06-23 01:30,23,36.17,36.17,36.13,36.17,54
20090701|2009-06-23 02:00,23,36.17,36.17,36.16,36.17,305
20090701|2009-06-23 02:30,23,36.17,36.4,36.15,36.35,597
20090701|2009-06-23 03:00,23,36.39,36.4,36.33,36.33,138
20090701|2009-06-23 03:30,23,36.31,36.37,36.21,36.37,112
20090701|2009-06-23 04:00,23,36.36,36.39,36.22,36.33,44
20090701|2009-06-23 04:30,23,36.39,36.43,36.35,36.43,241
20090701|2009-06-23 05:00,23,36.45,36.49,36.42,36.46,178
20090701|2009-06-23 05:30,23,36.46,36.6,36.46,36.5,122
20090701|2009-06-23 09:30,23,36.53,36.53,36.17,36.34,3657
20090701|2009-06-23 10:00,23,36.35,36.37,36.19,36.33,1853
20090701|2009-06-23 10:30,23,36.32,36.47,36.3,36.41,1405
20090701|2009-06-23 11:00,23,36.41,36.5,36.39,36.47,1076
20090701|2009-06-23 11:30,23,36.47,36.55,36.42,36.51,985
20090701|2009-06-23 12:00,23,36.53,36.64,36.52,36.62,1220
20090701|2009-06-23 12:30,23,36.64,36.84,36.62,36.75,1870
20090701|2009-06-23 13:00,23,36.75,36.82,36.55,36.79,2241
20090701|2009-06-23 18:00,24,36.85,36.96,36.7,36.7,107
20090701|2009-06-23 19:00,24,36.74,36.74,36.74,36.74,1
20090701|2009-06-23 19:30,24,36.74,36.74,36.57,36.57,87
20090701|2009-06-23 20:00,24,36.52,36.52,36.16,36.2,899
20090701|2009-06-23 20:30,24,36.21,36.27,36.15,36.15,450
20090701|2009-06-23 21:00,24,36.15,36.36,36.15,36.36,161
20090701|2009-06-23 21:30,24,36.33,36.35,36.15,36.35,356
20090701|2009-06-23 22:00,24,36.36,36.37,36.2,36.37,149
20090701|2009-06-23 22:30,24,36.38,36.44,36.38,36.44,37
20090701|2009-06-23 23:30,24,36.35,36.44,36.35,36.44,23
20090701|2009-06-24 00:00,24,36.37,36.43,36.37,36.43,18
20090701|2009-06-24 00:30,24,36.36,36.41,36.36,36.4,20
20090701|2009-06-24 01:00,24,36.39,36.39,36.34,36.34,30
20090701|2009-06-24 01:30,24,36.4,36.42,36.35,36.35,27
20090701|2009-06-24 02:00,24,36.36,36.39,36.34,36.39,78
20090701|2009-06-24 02:30,24,36.39,36.42,36.36,36.42,35
20090701|2009-06-24 03:00,24,36.42,36.46,36.4,36.46,82
20090701|2009-06-24 03:30,24,36.45,36.65,36.41,36.53,104
20090701|2009-06-24 04:00,24,36.56,36.59,36.53,36.59,47
20090701|2009-06-24 04:30,24,36.55,36.61,36.53,36.61,14
20090701|2009-06-24 05:00,24,36.46,36.51,36.46,36.5,24
20090701|2009-06-24 05:30,24,36.5,36.63,36.45,36.63,189
20090701|2009-06-24 09:30,24,36.64,36.89,36.48,36.74,3294
20090701|2009-06-24 10:00,24,36.73,36.9,36.67,36.78,2087
20090701|2009-06-24 10:30,24,36.78,36.81,36.54,36.59,1334
20090701|2009-06-24 11:00,24,36.6,36.69,36.48,36.51,1242
20090701|2009-06-24 11:30,24,36.5,36.53,36.31,36.36,1311
20090701|2009-06-24 12:00,24,36.36,36.51,36.31,36.48,734
20090701|2009-06-24 12:30,24,36.48,36.49,36.31,36.38,1031
20090701|2009-06-24 13:00,24,36.39,36.44,36.32,36.43,1209
20090701|2009-06-24 18:00,25,36.44,36.54,36.39,36.39,200
20090701|2009-06-24 18:30,25,36.44,36.5,36.44,36.44,5
20090701|2009-06-24 19:00,25,36.42,36.44,36.42,36.44,3
20090701|2009-06-24 19:30,25,36.49,36.49,36.36,36.36,14
20090701|2009-06-24 20:00,25,36.36,36.46,36.29,36.37,110
20090701|2009-06-24 20:30,25,36.42,36.49,36.42,36.49,29
20090701|2009-06-24 21:00,25,36.51,36.65,36.51,36.65,108
20090701|2009-06-24 21:30,25,36.61,36.69,36.61,36.68,119
20090701|2009-06-24 22:00,25,36.69,36.75,36.68,36.68,106
20090701|2009-06-24 22:30,25,36.7,36.7,36.7,36.7,4
20090701|2009-06-24 23:00,25,36.74,36.75,36.74,36.75,73
20090701|2009-06-24 23:30,25,36.75,36.9,36.73,36.76,296
20090701|2009-06-25 00:00,25,36.78,36.78,36.78,36.78,1
20090701|2009-06-25 00:30,25,36.85,36.87,36.76,36.76,6
20090701|2009-06-25 01:00,25,36.86,36.88,36.86,36.88,18
20090701|2009-06-25 01:30,25,36.88,36.9,36.85,36.89,70
20090701|2009-06-25 02:00,25,36.88,36.9,36.83,36.9,35
20090701|2009-06-25 02:30,25,36.88,36.9,36.84,36.84,22
20090701|2009-06-25 03:00,25,36.89,36.92,36.8,36.92,64
20090701|2009-06-25 03:30,25,36.94,37.05,36.83,36.83,354
20090701|2009-06-25 04:00,25,36.86,36.86,36.8,36.8,26
20090701|2009-06-25 04:30,25,36.8,36.8,36.8,36.8,3
20090701|2009-06-25 05:00,25,36.8,36.85,36.8,36.85,20
20090701|2009-06-25 05:30,25,36.89,36.94,36.81,36.92,137
20090701|2009-06-25 09:30,25,36.9,36.98,36.46,36.54,3129
20090701|2009-06-25 10:00,25,36.53,36.58,36.44,36.57,1783
20090701|2009-06-25 10:30,25,36.54,36.63,36.51,36.62,1249
20090701|2009-06-25 11:00,25,36.62,36.72,36.61,36.63,805
20090701|2009-06-25 11:30,25,36.65,36.65,36.5,36.53,493
20090701|2009-06-25 12:00,25,36.53,36.67,36.53,36.63,870
20090701|2009-06-25 12:30,25,36.63,36.73,36.55,36.67,1193
20090701|2009-06-25 13:00,25,36.66,36.75,36.55,36.61,1782
20090701|2009-06-25 18:00,26,36.73,36.73,36.62,36.67,25
20090701|2009-06-25 18:30,26,36.73,36.73,36.72,36.72,16
20090701|2009-06-25 19:00,26,36.67,36.72,36.64,36.67,8
20090701|2009-06-25 19:30,26,36.68,36.73,36.63,36.73,22
20090701|2009-06-25 20:00,26,36.71,37,36.71,37,449
20090701|2009-06-25 20:30,26,37,37.05,36.9,37,214
20090701|2009-06-25 21:00,26,37,37,36.83,36.83,3
20090701|2009-06-25 21:30,26,36.92,37,36.83,36.83,34
20090701|2009-06-25 22:00,26,36.94,37,36.87,37,99
20090701|2009-06-25 22:30,26,36.88,36.88,36.74,36.85,29
20090701|2009-06-25 23:00,26,36.74,36.95,36.74,36.95,29
20090701|2009-06-25 23:30,26,36.91,36.97,36.75,36.97,5
20090701|2009-06-26 00:00,26,36.85,36.85,36.85,36.85,1
20090701|2009-06-26 00:30,26,36.93,36.93,36.93,36.93,10
20090701|2009-06-26 01:00,26,36.95,36.96,36.95,36.96,33
20090701|2009-06-26 01:30,26,36.92,36.96,36.9,36.9,9
20090701|2009-06-26 02:00,26,36.88,36.88,36.81,36.81,4
20090701|2009-06-26 02:30,26,36.78,36.8,36.74,36.8,40
20090701|2009-06-26 03:00,26,36.8,36.85,36.8,36.85,21
20090701|2009-06-26 03:30,26,36.85,36.99,36.8,36.97,178
20090701|2009-06-26 04:00,26,36.91,37,36.9,36.97,155
20090701|2009-06-26 04:30,26,36.96,37,36.9,36.91,33
20090701|2009-06-26 05:00,26,36.98,37,36.9,37,94
20090701|2009-06-26 05:30,26,37,37.14,36.93,37.1,552
20090701|2009-06-26 09:30,26,36.71,36.86,36.4,36.54,4132
20090701|2009-06-26 10:00,26,36.53,36.53,36.08,36.08,1878
20090701|2009-06-26 10:30,26,36.08,36.27,36.07,36.21,873
20090701|2009-06-26 11:00,26,36.21,36.22,36.1,36.11,576
20090701|2009-06-26 11:30,26,36.12,36.18,36.07,36.17,510
20090701|2009-06-26 12:00,26,36.17,36.2,36.09,36.11,673
20090701|2009-06-26 12:30,26,36.13,36.13,35.95,35.96,1467
20090701|2009-06-26 13:00,26,35.96,36,35.91,35.98,2044
20090701|2009-06-28 18:00,29,35.93,36.02,35.8,36.01,243
20090701|2009-06-28 18:30,29,36,36.02,35.95,35.95,25
20090701|2009-06-28 19:00,29,35.95,35.95,35.95,35.95,2
20090701|2009-06-28 19:30,29,36.01,36.02,35.85,36.02,73
20090701|2009-06-28 20:00,29,36.02,36.23,35.93,36.23,307
20090701|2009-06-28 20:30,29,36.25,36.38,36.23,36.28,239
20090701|2009-06-28 21:00,29,36.28,36.29,36.2,36.27,173
20090701|2009-06-28 21:30,29,36.22,36.27,36.12,36.22,209
20090701|2009-06-28 22:00,29,36.23,36.24,36.13,36.15,95
20090701|2009-06-28 23:00,29,36.23,36.23,36.16,36.16,11
20090701|2009-06-29 00:00,29,36.27,36.27,36.24,36.24,9
20090701|2009-06-29 00:30,29,36.25,36.27,36.08,36.08,18
20090701|2009-06-29 01:00,29,36.14,36.14,36.05,36.09,85
20090701|2009-06-29 01:30,29,36.08,36.08,35.93,35.93,58
20090701|2009-06-29 02:00,29,35.93,36.02,35.89,36.02,23
20090701|2009-06-29 02:30,29,35.91,36.01,35.88,35.99,30
20090701|2009-06-29 03:00,29,36.04,36.18,36.04,36.18,13
20090701|2009-06-29 03:30,29,36.1,36.11,36.1,36.11,15
20090701|2009-06-29 04:00,29,36.1,36.1,36.08,36.08,8
20090701|2009-06-29 04:30,29,36.08,36.08,36.06,36.06,23
20090701|2009-06-29 05:00,29,36.08,36.11,35.95,35.95,133
20090701|2009-06-29 05:30,29,36.04,36.13,36.04,36.09,153
20090701|2009-06-29 09:30,29,36.13,36.15,35.96,36.05,3122
20090701|2009-06-29 10:00,29,36.05,36.1,35.88,35.88,1111
20090701|2009-06-29 10:30,29,35.88,35.91,35.84,35.89,579
20090701|2009-06-29 11:00,29,35.88,35.95,35.82,35.95,545
20090701|2009-06-29 11:30,29,35.96,35.96,35.84,35.89,410
20090701|2009-06-29 12:00,29,35.9,36.04,35.85,36.02,692
20090701|2009-06-29 12:30,29,36.02,36.03,35.77,35.8,592
20090701|2009-06-29 13:00,29,35.78,35.84,35.73,35.73,725
20090701|2009-06-29 18:00,30,35.8,35.8,35.72,35.78,9
20090701|2009-06-29 18:30,30,35.73,35.77,35.73,35.77,3
20090701|2009-06-29 19:00,30,35.77,35.78,35.77,35.78,2
20090701|2009-06-29 20:00,30,35.92,35.99,35.92,35.99,76
20090701|2009-06-29 20:30,30,36.01,36.05,35.99,36.02,141
20090701|2009-06-29 21:00,30,36,36.08,35.98,36.08,109
20090701|2009-06-29 21:30,30,36,36.06,36,36,29
20090701|2009-06-29 22:00,30,35.98,35.98,35.98,35.98,77
20090701|2009-06-29 22:30,30,35.97,35.97,35.97,35.97,79
20090701|2009-06-29 23:30,30,36.04,36.08,36.04,36.04,5
20090701|2009-06-30 00:00,30,36.04,36.04,35.99,35.99,4
20090701|2009-06-30 00:30,30,35.99,35.99,35.99,35.99,12
20090701|2009-06-30 01:00,30,35.98,36.02,35.98,36.02,9
20090701|2009-06-30 01:30,30,36.02,36.04,36,36,67
20090701|2009-06-30 02:30,30,35.97,35.97,35.93,35.93,105
20090701|2009-06-30 03:00,30,35.98,35.98,35.98,35.98,8
20090701|2009-06-30 03:30,30,35.99,36.08,35.98,36.08,21
20090701|2009-06-30 04:30,30,36.07,36.11,36.07,36.07,9
20090701|2009-06-30 05:00,30,36.01,36.02,36.01,36.02,4
20090701|2009-06-30 05:30,30,36.07,36.07,35.98,35.98,11
20090701|2009-06-30 09:30,30,35.5,35.5,34.5,34.69,833
20090701|2009-06-30 10:00,30,34.72,34.9,34.7,34.89,577
20090701|2009-06-30 10:30,30,34.87,35.05,34.8,35.05,506
20090701|2009-06-30 11:00,30,35.03,35.04,34.88,35.03,362
20090701|2009-06-30 11:30,30,35.02,35.08,34.91,35.07,304
20090701|2009-06-30 12:00,30,35.12,35.34,35.1,35.24,281
20090701|2009-06-30 12:30,30,35.2,35.42,35.12,35.3,655
20090701|2009-06-30 13:00,30,35.29,35.29,34.73,34.87,173
20090701|2009-06-30 18:00,1,35.13,35.32,35.13,35.32,16
20090701|2009-06-30 18:30,1,35.25,35.28,35.25,35.28,2
20090701|2009-06-30 19:00,1,35.22,35.22,35.22,35.22,1
20090701|2009-06-30 19:30,1,35.35,35.35,35.35,35.35,9
20090701|2009-06-30 20:00,1,35.35,35.96,35.35,35.96,84
20090701|2009-07-01 00:30,1,35.93,35.93,35.93,35.93,1
20090701|2009-07-01 01:00,1,35.95,35.95,35.95,35.95,11
20090701|2009-07-01 03:30,1,35.87,35.87,35.87,35.87,7
20090701|2009-07-01 07:00,1,35.94,35.94,35.94,35.94,1
20090701|2009-07-01 09:30,1,35.64,35.95,35.64,35.77,559
20090701|2009-07-01 10:00,1,35.82,35.96,35.63,35.64,291
20090701|2009-07-01 10:30,1,35.61,35.76,35.59,35.71,63
20090701|2009-07-01 11:00,1,35.79,35.8,35.71,35.71,62
20090701|2009-07-01 11:30,1,35.76,35.76,35.59,35.6,97
20090701|2009-07-01 12:00,1,35.71,35.77,35.64,35.64,41
20090701|2009-07-01 12:30,1,35.64,35.64,35.57,35.63,40
20090701|2009-07-01 13:00,1,35.62,35.83,35.59,35.8,65
20090701|2009-07-01 20:00,2,36.12,36.12,36.05,36.05,3
20090701|2009-07-01 22:30,2,35.75,35.78,35.75,35.78,5
20090701|2009-07-02 05:30,2,35.43,35.43,35.43,35.43,1
20090701|2009-07-02 06:00,2,35.3,35.43,35.3,35.43,3
20090701|2009-07-02 06:30,2,35.34,35.34,35.34,35.34,2
20090701|2009-07-02 09:30,2,35.1,35.54,35.06,35.53,331
20090701|2009-07-02 10:00,2,35.53,35.69,35.53,35.57,33
20090701|2009-07-02 10:30,2,35.5,35.55,35.4,35.55,130
20090701|2009-07-02 11:00,2,35.51,35.59,35.45,35.51,21
20090701|2009-07-02 11:30,2,35.56,35.56,35.47,35.54,11
20090701|2009-07-02 12:00,2,35.53,35.54,35.42,35.47,90
20090701|2009-07-02 12:30,2,35.42,35.43,35.39,35.39,11
20090701|2009-07-02 13:00,2,35.37,35.4,35.16,35.22,78
20090701|2009-07-05 18:00,6,34.78,34.78,34.78,34.78,2
20090701|2009-07-06 05:30,6,34.63,34.63,34.63,34.63,1
20090701|2009-07-06 06:30,6,34.45,34.45,34.45,34.45,1
20090701|2009-07-06 09:30,6,34.6,34.64,34.55,34.55,110
20090701|2009-07-06 10:00,6,34.55,34.61,34.55,34.57,61
20090701|2009-07-06 10:30,6,34.58,34.6,34.57,34.6,64
20090701|2009-07-06 11:00,6,34.59,34.59,34.55,34.55,29
20090701|2009-07-06 11:30,6,34.48,34.49,34.48,34.49,10
20090701|2009-07-06 12:00,6,34.57,34.57,34.57,34.57,9
20090701|2009-07-06 12:30,6,34.56,34.56,34.36,34.36,72
20090701|2009-07-06 13:00,6,34.33,34.4,34.24,34.24,98
20090701|2009-07-07 05:00,7,34.42,34.42,34.42,34.42,2
20090701|2009-07-07 09:30,7,33.8,34.05,33.79,33.98,107
20090701|2009-07-07 10:00,7,33.96,33.96,33.81,33.81,131
20090701|2009-07-07 10:30,7,33.68,33.68,33.4,33.4,35
20090701|2009-07-07 11:00,7,33.44,33.45,32.96,33.2,28
20090701|2009-07-07 11:30,7,33.2,33.2,33.2,33.2,2
20090701|2009-07-07 12:00,7,32.72,32.75,32.72,32.75,24
20090701|2009-07-07 12:30,7,32.71,32.79,32.71,32.78,5
20090701|2009-07-07 13:00,7,33.02,33.05,32.83,32.85,13
20090701|2009-07-08 05:30,8,32.83,32.83,32.83,32.83,1
20090701|2009-07-08 07:00,8,32.84,32.84,32.84,32.84,1
20090701|2009-07-08 09:30,8,32.9,32.94,32.51,32.87,41
20090701|2009-07-08 10:00,8,32.75,32.75,32.3,32.3,61
20090701|2009-07-08 10:30,8,32.2,32.27,32.2,32.25,10
20090701|2009-07-08 11:00,8,32.17,32.2,32.17,32.2,2
20090701|2009-07-08 11:30,8,32.23,32.23,32.2,32.21,4
20090701|2009-07-08 12:00,8,32.27,32.43,32.23,32.43,11
20090701|2009-07-08 12:30,8,32.43,32.49,32.27,32.27,20
20090701|2009-07-08 13:00,8,32,32.17,32,32.17,3
20090701|2009-07-08 19:00,9,32.29,32.29,32.28,32.28,3
20090701|2009-07-08 20:00,9,32.63,32.63,32.53,32.59,12
20090701|2009-07-08 21:00,9,32.66,32.66,32.66,32.66,1
20090701|2009-07-09 05:00,9,32.66,32.66,32.66,32.66,1
20090701|2009-07-09 09:30,9,32.56,32.63,32.42,32.51,28
20090701|2009-07-09 10:00,9,32.51,32.51,32.4,32.42,29
20090701|2009-07-09 10:30,9,32.4,32.43,32.4,32.43,6
20090701|2009-07-09 11:00,9,32.5,32.52,32.5,32.52,10
20090701|2009-07-09 11:30,9,32.54,32.54,32.48,32.48,13
20090701|2009-07-09 12:00,9,32.5,32.58,32.5,32.51,3
20090701|2009-07-09 12:30,9,32.48,32.5,32.33,32.33,11
20090701|2009-07-09 13:00,9,32.48,32.57,32.48,32.51,4
20090701|2009-07-09 21:00,10,32.52,32.55,32.52,32.55,20
20090701|2009-07-10 09:30,10,32.28,32.33,32.23,32.23,68
20090701|2009-07-10 10:00,10,32.1,32.1,32.1,32.1,1
20090701|2009-07-10 10:30,10,32.12,32.45,32.12,32.38,4
20090701|2009-07-10 11:00,10,32.35,32.56,32.35,32.55,8
20090701|2009-07-10 11:30,10,32.66,32.66,32.6,32.6,5
20090701|2009-07-10 12:00,10,32.61,32.61,32.61,32.61,2
20090701|2009-07-10 12:30,10,32.63,32.66,32.63,32.65,10
20090701|2009-07-13 09:30,13,32.47,32.49,32.47,32.49,10
20090701|2009-07-13 10:00,13,32.8,32.8,32.8,32.8,1
20090701|2009-07-13 10:30,13,32.96,32.96,32.96,32.96,2
20090701|2009-07-13 11:30,13,32.85,32.85,32.85,32.85,2
20090701|2009-07-14 09:30,14,33.69,33.69,33.66,33.68,86
20090701|2009-07-14 10:00,14,33.58,33.58,33.58,33.58,2
20090801|2008-05-05 13:30,5,58.98,58.98,58.98,58.98,0
20090801|2008-05-06 11:30,6,60.5,60.5,60.5,60.5,0
20090801|2008-05-06 13:30,6,59.35,59.35,59.35,59.35,0
20090801|2008-05-07 13:30,7,60.96,60.96,60.96,60.96,0
20090801|2008-05-08 13:30,8,61.44,61.44,61.44,61.44,0
20090801|2008-05-09 13:30,9,63.94,63.94,63.94,63.94,0
20090801|2008-05-12 13:30,12,63.27,63.27,63.27,63.27,0
20090801|2008-05-13 13:30,13,64.1,64.1,64.1,64.1,0
20090801|2008-05-14 13:30,14,63.35,63.35,63.35,63.35,0
20090801|2008-05-15 13:30,15,62,62,62,62,0
20090801|2008-05-16 13:30,16,64,64,64,64,0
20090801|2008-05-19 13:30,19,62.46,62.46,62.46,62.46,0
20090801|2008-05-20 13:30,20,63.11,63.11,63.11,63.11,0
20090801|2008-05-21 13:30,21,65.49,65.49,65.49,65.49,0
20090801|2008-05-22 13:30,22,64.15,64.15,64.15,64.15,0
20090801|2008-05-23 13:30,23,65.7,65.7,65.7,65.7,0
20090801|2008-05-27 13:30,27,64.61,64.61,64.61,64.61,0
20090801|2008-05-28 13:30,28,65,65,65,65,0
20090801|2008-05-29 10:00,29,64.19,64.2,64.19,64.2,0
20090801|2008-05-29 13:30,29,62.75,62.75,62.75,62.75,0
20090801|2008-05-30 13:30,30,63.77,63.77,63.77,63.77,0
20090801|2008-06-02 13:30,2,64.25,64.25,64.25,64.25,0
20090801|2008-06-03 13:30,3,63.6,63.6,63.6,63.6,0
20090801|2008-06-04 13:00,4,63,63,63,63,0
20090801|2008-06-04 13:30,4,63.1,63.1,63.1,63.1,0
20090801|2008-06-05 12:00,5,63.6,63.6,63.6,63.6,0
20090801|2008-06-05 13:30,5,65.2,65.2,65.2,65.2,0
20090801|2008-06-06 13:30,6,66.9,66.9,66.9,66.9,0
20090801|2008-06-09 13:30,9,66.82,66.82,66.82,66.82,0
20090801|2008-06-10 13:30,10,65.31,65.31,65.31,65.31,0
20090801|2008-06-11 13:30,11,67.5,67.5,67.5,67.5,0
20090801|2008-06-12 13:30,12,68.72,68.72,68.72,68.72,0
20090801|2008-06-13 13:30,13,68.68,68.68,68.68,68.68,0
20090801|2008-06-16 13:30,16,68.15,68.15,68.15,68.15,0
20090801|2008-06-17 09:30,17,68.15,68.15,68.15,68.15,0
20090801|2008-06-17 13:30,17,68.24,68.24,68.24,68.24,0
20090801|2008-06-18 13:30,18,68,68,68,68,0
20090801|2008-06-19 13:30,19,66.75,66.75,66.75,66.75,0
20090801|2008-06-20 13:30,20,66.55,66.55,66.55,66.55,0
20090801|2008-06-23 13:30,23,65.75,65.75,65.75,65.75,0
20090801|2008-06-24 13:30,24,65.75,65.75,65.75,65.75,0
20090801|2008-06-25 13:30,25,66.8,66.8,66.8,66.8,0
20090801|2008-06-26 13:30,26,68.25,68.25,68.25,68.25,0
20090801|2008-06-27 13:30,27,68.3,68.3,68.3,68.3,0
20090801|2008-06-30 13:30,30,68.65,68.65,68.65,68.65,0
20090801|2008-07-01 13:30,1,69.15,69.15,69.15,69.15,0
20090801|2008-07-02 13:30,2,70.2,70.2,70.2,70.2,0
20090801|2008-07-03 13:30,3,69.8,69.8,69.8,69.8,0
20090801|2008-07-04 13:30,4,69.8,69.8,69.8,69.8,0
20090801|2008-07-07 13:30,7,67.4,67.4,67.4,67.4,0
20090801|2008-07-08 13:30,8,65.9,65.9,65.9,65.9,0
20090801|2008-07-09 13:30,9,66.4,66.4,66.4,66.4,0
20090801|2008-07-10 13:30,10,66.95,66.95,66.95,66.95,0
20090801|2008-07-11 13:30,11,67.07,67.07,67.07,67.07,0
20090801|2008-07-14 13:30,14,66.35,66.35,66.35,66.35,0
20090801|2008-07-15 13:30,15,65.59,65.59,65.59,65.59,0
20090801|2008-07-16 13:30,16,66.8,66.8,66.8,66.8,0
20090801|2008-07-17 13:30,17,66.12,66.12,66.12,66.12,0
20090801|2008-07-18 13:30,18,64.75,64.75,64.75,64.75,0
20090801|2008-07-21 13:30,21,62.7,62.7,62.7,62.7,0
20090801|2008-07-22 13:30,22,62.95,62.95,62.95,62.95,0
20090801|2008-07-23 10:00,23,61.56,61.56,61.56,61.56,0
20090801|2008-07-23 11:00,23,62.23,62.27,62.23,62.27,0
20090801|2008-07-23 13:30,23,61.4,61.4,61.4,61.4,0
20090801|2008-07-24 13:30,24,61.8,61.8,61.8,61.8,0
20090801|2008-07-25 10:30,25,61.5,61.5,61.5,61.5,0
20090801|2008-07-25 12:30,25,61.5,61.5,61.5,61.5,0
20090801|2008-07-25 13:30,25,61.87,61.87,61.87,61.87,0
20090801|2008-07-28 09:30,28,61.65,61.65,61.65,61.65,0
20090801|2008-07-28 10:30,28,61.6,61.6,61.6,61.6,0
20090801|2008-07-28 13:30,28,62.1,62.1,62.1,62.1,0
20090801|2008-07-29 13:30,29,60.78,60.78,60.78,60.78,0
20090801|2008-07-30 13:30,30,61.2,61.2,61.2,61.2,0
20090801|2008-07-31 12:00,31,61.01,61.01,60.88,60.88,0
20090801|2008-07-31 13:30,31,61.06,61.06,61.06,61.06,0
20090801|2008-08-01 10:30,1,60,60,60,60,0
20090801|2008-08-01 11:30,1,60,60,60,60,0
20090801|2008-08-01 12:00,1,60,60,60,60,0
20090801|2008-08-01 12:30,1,60,60,60,60,0
20090801|2008-08-01 13:30,1,60.06,60.06,60.06,60.06,0
20090801|2008-08-04 09:30,4,59.5,59.5,58,58,0
20090801|2008-08-04 13:00,4,57.68,57.68,57.68,57.68,0
20090801|2008-08-04 13:30,4,57.56,57.56,57.56,57.56,0
20090801|2008-08-04 18:00,5,57.6,57.6,57.6,57.6,0
20090801|2008-08-05 09:30,5,57.1,57.45,56,57.4,0
20090801|2008-08-05 11:30,5,57.43,57.6,57.43,57.6,0
20090801|2008-08-05 13:30,5,56.21,56.21,56.21,56.21,0
20090801|2008-08-06 13:30,6,54.67,54.67,54.67,54.67,0
20090801|2008-08-06 18:00,7,54.85,54.85,54.85,54.85,0
20090801|2008-08-06 19:30,7,54.97,54.97,54.97,54.97,0
20090801|2008-08-06 20:00,7,55.05,55.05,55.05,55.05,0
20090801|2008-08-06 20:30,7,55.2,55.2,55.2,55.2,0
20090801|2008-08-07 09:30,7,55.78,55.78,55.78,55.78,0
20090801|2008-08-07 12:30,7,55,55,55,55,0
20090801|2008-08-07 13:30,7,55.27,55.27,55.27,55.27,0
20090801|2008-08-08 02:30,8,55,55,55,55,0
20090801|2008-08-08 09:30,8,54.65,54.65,54,54,0
20090801|2008-08-08 10:00,8,53.49,53.52,53.49,53.52,0
20090801|2008-08-08 10:30,8,53.58,53.59,53.58,53.59,0
20090801|2008-08-08 11:00,8,53.27,53.65,53.27,53.65,0
20090801|2008-08-08 12:30,8,53.98,53.98,53.84,53.84,0
20090801|2008-08-08 13:00,8,53.84,53.88,53.84,53.88,0
20090801|2008-08-08 13:30,8,53.63,53.63,53.63,53.63,0
20090801|2008-08-11 09:30,11,54.32,54.34,54.32,54.33,0
20090801|2008-08-11 10:00,11,54.19,54.33,54.19,54.27,0
20090801|2008-08-11 10:30,11,54.22,54.22,54.05,54.05,0
20090801|2008-08-11 12:30,11,53.85,53.86,53.85,53.86,0
20090801|2008-08-11 13:30,11,53.64,53.64,53.64,53.64,0
20090801|2008-08-12 03:30,12,53.14,53.21,53.14,53.19,0
20090801|2008-08-12 04:00,12,53.19,53.19,53.19,53.19,0
20090801|2008-08-12 04:30,12,53.19,53.19,53.14,53.14,0
20090801|2008-08-12 05:00,12,53.14,53.14,53.14,53.14,0
20090801|2008-08-12 05:30,12,53.15,53.15,53.15,53.15,0
20090801|2008-08-12 09:30,12,53.6,53.6,53.6,53.6,0
20090801|2008-08-12 10:00,12,53.15,53.24,53.15,53.24,0
20090801|2008-08-12 12:30,12,53.44,53.45,53.44,53.45,0
20090801|2008-08-12 13:30,12,52.97,52.97,52.97,52.97,0
20090801|2008-08-13 03:30,13,53.78,53.78,53.78,53.78,0
20090801|2008-08-13 04:00,13,53.78,53.78,53.78,53.78,0
20090801|2008-08-13 04:30,13,53.52,53.52,53.52,53.52,0
20090801|2008-08-13 05:00,13,53.52,53.52,53.52,53.52,0
20090801|2008-08-13 09:30,13,53.5,53.64,53.5,53.64,0
20090801|2008-08-13 10:00,13,54.25,54.68,54.25,54.68,0
20090801|2008-08-13 13:30,13,55.47,55.47,55.47,55.47,0
20090801|2008-08-14 02:00,14,55.47,55.47,55.47,55.47,0
20090801|2008-08-14 10:00,14,54.55,54.55,54.55,54.55,0
20090801|2008-08-14 11:00,14,54.61,54.62,54.61,54.62,0
20090801|2008-08-14 13:00,14,54.92,55.03,54.92,55.03,0
20090801|2008-08-14 13:30,14,55.12,55.12,55.12,55.12,0
20090801|2008-08-15 09:30,15,53.24,53.24,53.24,53.24,0
20090801|2008-08-15 10:00,15,53.23,53.37,52.99,53,0
20090801|2008-08-15 13:30,15,53.07,53.07,53.07,53.07,0
20090801|2008-08-18 09:30,18,53.86,53.86,53.86,53.86,0
20090801|2008-08-18 13:30,18,55.53,55.53,55.53,55.53,0
20090801|2008-08-19 00:30,19,55.03,55.03,55.03,55.03,0
20090801|2008-08-19 10:00,19,55.95,55.95,55.95,55.95,0
20090801|2008-08-19 10:30,19,57.6,57.6,57.6,57.6,0
20090801|2008-08-19 12:00,19,56.27,56.27,56.27,56.27,0
20090801|2008-08-19 13:30,19,55.36,55.36,55.36,55.36,0
20090801|2008-08-20 11:00,20,55.5,55.5,55.5,55.5,0
20090801|2008-08-20 11:30,20,55.7,55.82,55.7,55.82,0
20090801|2008-08-20 13:30,20,56.03,56.03,56.03,56.03,0
20090801|2008-08-21 10:00,21,58.53,58.53,58.53,58.53,0
20090801|2008-08-21 13:30,21,58.53,58.53,58.53,58.53,0
20090801|2008-08-22 10:00,22,57.92,57.94,57.92,57.94,0
20090801|2008-08-22 13:30,22,57.11,57.11,57.11,57.11,0
20090801|2008-08-25 10:00,25,57.2,57.2,57.2,57.2,0
20090801|2008-08-25 13:30,25,57.38,57.38,57.38,57.38,0
20090801|2008-08-26 10:30,26,56.65,56.65,56.65,56.65,0
20090801|2008-08-26 13:30,26,56.72,56.72,56.72,56.72,0
20090801|2008-08-27 10:00,27,56.8,56.8,56.6,56.62,0
20090801|2008-08-27 13:30,27,57.05,57.05,57.05,57.05,0
20090801|2008-08-28 09:30,28,56.05,56.05,56.05,56.05,0
20090801|2008-08-28 11:00,28,55.48,55.48,55.48,55.48,0
20090801|2008-08-28 13:30,28,56.16,56.16,56.16,56.16,0
20090801|2008-08-29 10:00,29,56.33,56.37,56.33,56.37,0
20090801|2008-08-29 12:00,29,56.15,56.15,56.15,56.15,0
20090801|2008-08-29 13:30,29,56.28,56.28,56.28,56.28,0
20090801|2008-09-02 13:30,2,54.9,54.9,54.9,54.9,0
20090801|2008-09-03 11:00,3,53.33,53.33,53.33,53.33,0
20090801|2008-09-03 11:30,3,53.26,53.26,53.26,53.26,0
20090801|2008-09-03 13:30,3,53.27,53.27,53.27,53.27,0
20090801|2008-09-04 11:30,4,52.5,52.5,52.5,52.5,0
20090801|2008-09-04 12:30,4,52.87,52.87,52.87,52.87,0
20090801|2008-09-04 13:00,4,52.73,52.74,52.73,52.74,0
20090801|2008-09-04 13:30,4,52.21,52.21,52.21,52.21,0
20090801|2008-09-05 04:30,5,51.48,51.48,51.48,51.48,0
20090801|2008-09-05 09:30,5,50.87,50.87,50.65,50.7,0
20090801|2008-09-05 10:00,5,50.6,50.72,50.6,50.65,0
20090801|2008-09-05 10:30,5,50.67,50.67,50.67,50.67,0
20090801|2008-09-05 11:30,5,50.39,50.4,50.39,50.4,0
20090801|2008-09-05 12:30,5,50.8,50.8,50.64,50.64,0
20090801|2008-09-05 13:30,5,50.88,50.88,50.88,50.88,0
20090801|2008-09-08 05:30,8,50.78,50.78,50.78,50.78,0
20090801|2008-09-08 09:30,8,50.78,50.78,50.78,50.78,0
20090801|2008-09-08 10:30,8,50.83,50.98,50.61,50.61,0
20090801|2008-09-08 11:00,8,50.63,50.63,50.63,50.63,0
20090801|2008-09-08 11:30,8,50.84,50.89,50.84,50.89,0
20090801|2008-09-08 12:00,8,51.09,51.46,51.09,51.46,0
20090801|2008-09-08 13:30,8,51.23,51.23,51.23,51.23,0
20090801|2008-09-09 09:30,9,50.09,50.09,50.09,50.09,0
20090801|2008-09-09 10:00,9,50.18,50.2,50.18,50.2,0
20090801|2008-09-09 12:30,9,50.98,50.98,50.98,50.98,0
20090801|2008-09-09 13:30,9,50.81,50.81,50.81,50.81,0
20090801|2008-09-10 11:00,10,50.45,50.49,50.45,50.49,0
20090801|2008-09-10 12:00,10,50.63,50.68,50.63,50.68,0
20090801|2008-09-10 12:30,10,50.49,50.49,50.49,50.49,0
20090801|2008-09-10 13:30,10,50.33,50.33,50.33,50.33,0
20090801|2008-09-11 09:30,11,49.8,49.8,49.8,49.8,0
20090801|2008-09-11 10:00,11,49.69,49.85,49.69,49.85,0
20090801|2008-09-11 13:00,11,49.74,49.76,49.74,49.76,0
20090801|2008-09-11 13:30,11,49.67,49.67,49.67,49.67,0
20090801|2008-09-12 09:30,12,50.98,50.98,50.81,50.82,0
20090801|2008-09-12 11:00,12,50,50,50,50,0
20090801|2008-09-12 13:30,12,50.03,50.03,50.03,50.03,0
20090801|2008-09-14 18:00,15,50.37,50.37,50.37,50.37,0
20090801|2008-09-15 09:30,15,48.55,48.55,48.55,48.55,0
20090801|2008-09-15 10:30,15,49.1,49.1,49.07,49.1,0
20090801|2008-09-15 13:30,15,48.57,48.57,48.57,48.57,0
20090801|2008-09-15 18:00,16,49.5,49.5,48.27,48.27,0
20090801|2008-09-15 20:30,16,48,48,48,48,0
20090801|2008-09-15 21:00,16,47.9,47.9,47.9,47.9,0
20090801|2008-09-15 23:00,16,47.5,47.5,47.5,47.5,0
20090801|2008-09-16 09:30,16,47.45,47.75,47.45,47.65,0
20090801|2008-09-16 10:00,16,47.3,47.3,47,47,0
20090801|2008-09-16 10:30,16,47,47,46.87,46.95,0
20090801|2008-09-16 11:00,16,46.3,46.3,46.3,46.3,0
20090801|2008-09-16 13:00,16,46.12,46.14,46.12,46.14,0
20090801|2008-09-17 11:00,17,45.85,46.09,45.85,46.04,0
20090801|2008-09-17 11:30,17,46.05,46.05,46.04,46.04,0
20090801|2008-09-17 12:00,17,46,46.3,45.98,46.3,0
20090801|2008-09-17 12:30,17,46.19,46.55,46.19,46.55,0
20090801|2008-09-17 13:00,17,46.79,46.87,46.45,46.45,0
20090801|2008-09-17 13:30,17,46.46,46.46,46.46,46.46,0
20090801|2008-09-18 09:30,18,46.48,46.68,46.33,46.59,0
20090801|2008-09-18 10:00,18,46.82,46.82,46.4,46.42,0
20090801|2008-09-18 10:30,18,46.35,46.47,46.13,46.47,0
20090801|2008-09-18 11:00,18,46.4,46.62,46.28,46.57,0
20090801|2008-09-18 11:30,18,46.83,46.89,46.68,46.68,0
20090801|2008-09-18 12:00,18,46.88,46.88,46.83,46.83,0
20090801|2008-09-18 12:30,18,46.95,47.2,46.95,47.08,0
20090801|2008-09-18 13:00,18,47.04,47.04,47.04,47.04,0
20090801|2008-09-18 13:30,18,46.87,46.87,46.87,46.87,0
20090801|2008-09-18 20:00,19,47.04,47.04,47.04,47.04,0
20090801|2008-09-19 09:30,19,47.85,47.85,47.68,47.79,0
20090801|2008-09-19 10:00,19,47.68,47.68,47.66,47.67,0
20090801|2008-09-19 10:30,19,47.82,47.92,47.79,47.91,0
20090801|2008-09-19 11:00,19,47.98,49.17,47.98,49.17,0
20090801|2008-09-19 11:30,19,49.08,49.08,49.01,49.01,0
20090801|2008-09-19 12:00,19,49.05,49.25,49.05,49.25,0
20090801|2008-09-19 12:30,19,49.33,49.34,49.33,49.34,0
20090801|2008-09-19 13:30,19,49.37,49.37,49.37,49.37,0
20090801|2008-09-21 18:00,22,49.37,49.37,49.37,49.37,0
20090801|2008-09-21 18:30,22,49.37,49.37,49.37,49.37,0
20090801|2008-09-22 10:30,22,51.88,52.09,51.88,51.98,0
20090801|2008-09-22 11:00,22,52.03,52.03,51.99,51.99,0
20090801|2008-09-22 12:00,22,52.04,52.34,52.04,52.34,0
20090801|2008-09-22 12:30,22,52.67,52.67,52.67,52.67,0
20090801|2008-09-22 13:00,22,52.32,52.32,52.32,52.32,0
20090801|2008-09-22 13:30,22,52.06,52.06,52.06,52.06,0
20090801|2008-09-23 10:00,23,51.05,51.05,50.78,50.8,0
20090801|2008-09-23 11:00,23,50.45,50.45,50.45,50.45,0
20090801|2008-09-23 13:30,23,50.25,50.25,50.25,50.25,0
20090801|2008-09-24 13:30,24,50.25,50.25,50.25,50.25,0
20090801|2008-09-25 09:30,25,49.82,49.82,49.82,49.82,0
20090801|2008-09-25 11:00,25,50.95,50.95,50.95,50.95,0
20090801|2008-09-25 13:30,25,50.34,50.34,50.34,50.34,0
20090801|2008-09-26 10:30,26,49.75,49.75,49.75,49.75,0
20090801|2008-09-26 13:30,26,49.94,49.94,49.94,49.94,0
20090801|2008-09-29 04:30,29,48.7,48.7,48.7,48.7,0
20090801|2008-09-29 09:30,29,48.17,48.17,48.17,48.17,0
20090801|2008-09-29 11:30,29,47.51,47.51,47.51,47.51,0
20090801|2008-09-29 13:00,29,47.51,47.51,47.51,47.51,0
20090801|2008-09-29 13:30,29,47.44,47.44,47.44,47.44,0
20090801|2008-09-30 10:30,30,45.95,46.33,45.95,46.21,0
20090801|2008-09-30 11:00,30,46.3,46.3,46.3,46.3,0
20090801|2008-09-30 12:30,30,46.41,46.41,46.21,46.21,0
20090801|2008-09-30 13:30,30,46.52,46.52,46.52,46.52,0
20090801|2008-10-01 09:30,1,46.56,46.56,45.99,45.99,0
20090801|2008-10-01 12:00,1,46.8,46.8,46.8,46.8,0
20090801|2008-10-01 12:30,1,47.09,47.1,47.09,47.1,0
20090801|2008-10-01 13:30,1,46.65,46.65,46.65,46.65,0
20090801|2008-10-02 02:00,2,46.5,46.5,46.5,46.5,0
20090801|2008-10-02 09:30,2,45.61,45.73,45.06,45.3,0
20090801|2008-10-02 10:00,2,45.34,45.34,44.93,44.93,0
20090801|2008-10-02 10:30,2,44.9,44.98,44.9,44.98,0
20090801|2008-10-02 11:00,2,45.02,45.02,44.94,44.95,0
20090801|2008-10-02 11:30,2,44.95,44.95,44.71,44.78,0
20090801|2008-10-02 12:00,2,44.85,44.88,44.71,44.71,0
20090801|2008-10-02 12:30,2,44.7,44.82,44.63,44.7,0
20090801|2008-10-02 13:00,2,44.8,45.06,44.8,45.05,0
20090801|2008-10-02 13:30,2,45.13,45.13,45.13,45.13,0
20090801|2008-10-03 09:30,3,44.88,45.56,44.88,45.56,0
20090801|2008-10-03 10:00,3,45.35,45.35,45.21,45.28,0
20090801|2008-10-03 10:30,3,45.12,45.12,45.12,45.12,0
20090801|2008-10-03 11:00,3,44.97,44.97,44.97,44.97,0
20090801|2008-10-03 11:30,3,44.77,44.77,44.77,44.77,0
20090801|2008-10-03 12:00,3,44.96,44.96,44.65,44.65,0
20090801|2008-10-03 12:30,3,44.64,44.9,44.5,44.9,0
20090801|2008-10-03 13:00,3,44.86,44.86,44.63,44.63,0
20090801|2008-10-03 13:30,3,44.43,44.43,44.43,44.43,0
20090801|2008-10-06 10:00,6,42.05,42.06,41.98,42.06,0
20090801|2008-10-06 12:00,6,41.93,41.93,41.93,41.93,0
20090801|2008-10-06 13:30,6,41.93,41.93,41.93,41.93,0
20090801|2008-10-07 09:30,7,42.59,42.59,42.17,42.59,0
20090801|2008-10-07 10:00,7,42.63,42.63,42.63,42.63,0
20090801|2008-10-07 10:30,7,42.51,42.51,42.46,42.46,0
20090801|2008-10-07 11:00,7,42.55,42.56,42.34,42.34,0
20090801|2008-10-07 11:30,7,42.18,42.21,42.1,42.11,0
20090801|2008-10-07 12:00,7,42.19,42.19,42.08,42.08,0
20090801|2008-10-07 12:30,7,41.76,41.76,41.44,41.44,0
20090801|2008-10-07 15:30,7,41.66,41.66,41.66,41.66,0
20090801|2008-10-07 20:00,8,42.23,42.23,42.23,42.23,0
20090801|2008-10-08 09:30,8,41.66,41.66,41,41,0
20090801|2008-10-08 10:00,8,41.02,41.05,41.02,41.05,0
20090801|2008-10-08 11:00,8,40.92,41.07,40.92,41.07,0
20090801|2008-10-08 11:30,8,41.36,41.36,41.36,41.36,0
20090801|2008-10-08 12:00,8,41.38,41.66,41.38,41.66,0
20090801|2008-10-08 12:30,8,41.89,41.89,41.89,41.89,0
20090801|2008-10-08 13:30,8,41.61,41.61,41.61,41.61,0
20090801|2008-10-09 09:30,9,42.1,42.1,42.1,42.1,0
20090801|2008-10-09 10:30,9,41.66,41.66,41.6,41.6,0
20090801|2008-10-09 11:00,9,41.7,41.7,41.7,41.7,0
20090801|2008-10-09 11:30,9,41.8,41.8,41.8,41.8,0
20090801|2008-10-09 12:30,9,41.84,41.84,41.84,41.84,0
20090801|2008-10-09 13:30,9,41.63,41.63,41.63,41.63,0
20090801|2008-10-10 10:30,10,39.13,39.13,39.13,39.13,0
20090801|2008-10-10 11:30,10,39.13,39.13,39.13,39.13,0
20090801|2008-10-10 13:30,10,39.13,39.13,39.13,39.13,0
20090801|2008-10-13 09:30,13,40.01,40.43,40.01,40.33,0
20090801|2008-10-13 10:00,13,40.47,40.47,40.35,40.35,0
20090801|2008-10-13 10:30,13,40.49,40.5,40.47,40.47,0
20090801|2008-10-13 11:00,13,40.54,40.54,40.54,40.54,0
20090801|2008-10-13 12:00,13,40.99,40.99,40.99,40.99,0
20090801|2008-10-13 12:30,13,40.98,40.98,40.98,40.98,0
20090801|2008-10-13 13:00,13,41.03,41.15,41.03,41.15,0
20090801|2008-10-13 13:30,13,41.05,41.05,41.05,41.05,0
20090801|2008-10-14 09:30,14,40.47,40.47,40.47,40.47,0
20090801|2008-10-14 10:00,14,40.15,40.15,40.15,40.15,0
20090801|2008-10-14 10:30,14,40.45,40.45,40.45,40.45,0
20090801|2008-10-14 12:00,14,41.12,41.12,41.12,41.12,0
20090801|2008-10-14 13:30,14,39.85,39.85,39.85,39.85,0
20090801|2008-10-15 09:30,15,39,39,38.56,38.8,0
20090801|2008-10-15 10:30,15,38.35,38.38,38.35,38.38,0
20090801|2008-10-15 11:00,15,38.4,38.4,38.36,38.36,0
20090801|2008-10-15 11:30,15,38.16,38.16,38.16,38.16,0
20090801|2008-10-15 12:00,15,37.85,37.85,37.53,37.54,0
20090801|2008-10-15 12:30,15,37.58,37.58,37.37,37.37,0
20090801|2008-10-15 13:00,15,37.64,37.64,37.37,37.4,0
20090801|2008-10-15 13:30,15,37.35,37.35,37.35,37.35,0
20090801|2008-10-16 09:30,16,36.49,36.49,36.49,36.49,0
20090801|2008-10-16 10:00,16,36.58,36.68,35.93,35.99,0
20090801|2008-10-16 10:30,16,35.97,36.2,35.89,36.2,0
20090801|2008-10-16 11:00,16,36.29,36.58,36.29,36.58,0
20090801|2008-10-16 11:30,16,36.66,36.71,36.53,36.53,0
20090801|2008-10-16 13:30,16,37.22,37.22,37.22,37.22,0
20090801|2008-10-17 09:30,17,37.59,37.94,37.48,37.9,0
20090801|2008-10-17 10:30,17,37.65,37.66,37.53,37.53,0
20090801|2008-10-17 11:00,17,37.96,37.97,37.96,37.97,0
20090801|2008-10-17 11:30,17,37.98,37.99,37.98,37.99,0
20090801|2008-10-17 12:00,17,38.09,38.13,38.09,38.13,0
20090801|2008-10-17 12:30,17,38.21,38.28,38.21,38.28,0
20090801|2008-10-17 13:00,17,37.9,37.9,37.67,37.67,0
20090801|2008-10-17 13:30,17,37.29,37.29,37.29,37.29,0
20090801|2008-10-20 09:30,20,38.54,38.55,38.41,38.45,0
20090801|2008-10-20 10:00,20,38.33,38.37,38.33,38.37,0
20090801|2008-10-20 11:30,20,38.49,38.53,38.49,38.53,0
20090801|2008-10-20 12:30,20,38.62,38.62,38.62,38.62,0
20090801|2008-10-20 13:00,20,39.23,39.24,39.23,39.24,0
20090801|2008-10-20 13:30,20,39.37,39.37,39.37,39.37,0
20090801|2008-10-21 09:30,21,38.09,38.09,37.65,37.65,0
20090801|2008-10-21 10:00,21,37.52,37.52,37.52,37.52,0
20090801|2008-10-21 10:30,21,37.39,37.39,37.39,37.39,0
20090801|2008-10-21 11:30,21,37.29,37.42,37.29,37.42,0
20090801|2008-10-21 12:00,21,37.29,37.29,37.21,37.21,0
20090801|2008-10-21 12:30,21,37.5,37.5,37.41,37.41,0
20090801|2008-10-21 13:30,21,37.57,37.57,37.57,37.57,0
20090801|2008-10-22 09:30,22,36,36,36,36,0
20090801|2008-10-22 10:00,22,35.92,36,35.92,36,0
20090801|2008-10-22 10:30,22,35.88,35.92,35.88,35.92,0
20090801|2008-10-22 11:00,22,35.45,35.5,35.45,35.5,0
20090801|2008-10-22 11:30,22,35.5,35.57,35.49,35.5,0
20090801|2008-10-22 12:30,22,35.26,35.26,35.26,35.26,0
20090801|2008-10-22 13:30,22,35.07,35.07,35.07,35.07,0
20090801|2008-10-22 18:00,23,35.07,35.07,35.07,35.07,0
20090801|2008-10-22 19:00,23,35.07,35.07,35.07,35.07,0
20090801|2008-10-23 09:30,23,35.5,35.56,35.18,35.49,0
20090801|2008-10-23 11:30,23,35.82,35.87,35.82,35.87,0
20090801|2008-10-23 12:00,23,35.67,35.85,35.6,35.85,0
20090801|2008-10-23 12:30,23,35.62,35.66,35.49,35.49,0
20090801|2008-10-23 13:30,23,34.76,34.76,34.76,34.76,0
20090801|2008-10-24 03:00,24,34.5,34.5,34.5,34.5,0
20090801|2008-10-24 04:00,24,34,34,34,34,0
20090801|2008-10-24 10:00,24,33.85,33.85,33.85,33.85,0
20090801|2008-10-24 10:30,24,34.09,34.41,34.09,34.39,0
20090801|2008-10-24 11:00,24,34,34,34,34,0
20090801|2008-10-24 12:00,24,34.25,34.37,34.25,34.37,0
20090801|2008-10-24 12:30,24,34.1,34.1,33.2,33.2,0
20090801|2008-10-24 13:30,24,33.29,33.29,33.29,33.29,0
20090801|2008-10-27 09:30,27,33.35,33.35,32.86,33.21,0
20090801|2008-10-27 10:30,27,32.96,33.05,32.96,33.05,0
20090801|2008-10-27 11:00,27,33.06,33.06,33.06,33.06,0
20090801|2008-10-27 13:30,27,33.49,33.49,33.49,33.49,0
20090801|2008-10-28 02:00,28,35.25,35.25,35.25,35.25,0
20090801|2008-10-28 09:30,28,34.56,34.56,34.18,34.18,0
20090801|2008-10-28 10:00,28,33.78,33.78,33.78,33.78,0
20090801|2008-10-28 11:00,28,33.88,33.88,33.88,33.88,0
20090801|2008-10-28 11:30,28,34,34,34,34,0
20090801|2008-10-28 12:00,28,33.99,33.99,33.99,33.99,0
20090801|2008-10-28 12:30,28,33.62,33.62,33.62,33.62,0
20090801|2008-10-28 13:30,28,33.68,33.68,33.68,33.68,0
20090801|2008-10-29 09:30,29,35.25,35.68,35.25,35.58,0
20090801|2008-10-29 13:30,29,36.18,36.18,36.18,36.18,0
20090801|2008-10-30 09:30,30,36.42,36.42,35.64,35.79,0
20090801|2008-10-30 10:30,30,35.81,35.81,35.4,35.45,0
20090801|2008-10-30 11:30,30,35.48,35.49,35.45,35.49,0
20090801|2008-10-30 12:00,30,36.06,36.07,36.06,36.07,0
20090801|2008-10-30 13:30,30,36.4,36.4,36.4,36.4,0
20090801|2008-10-31 11:00,31,35.94,35.94,35.94,35.94,0
20090801|2008-10-31 12:30,31,35.61,35.71,35.61,35.71,0
20090801|2008-10-31 13:30,31,35.52,35.52,35.52,35.52,0
20090801|2008-11-03 09:30,3,36.64,37.26,36.64,37.26,3
20090801|2008-11-03 11:30,3,36.29,36.32,36.29,36.29,16
20090801|2008-11-03 12:30,3,36.3,36.3,36.3,36.3,1
20090801|2008-11-03 13:00,3,36.48,36.48,36.48,36.48,1
20090801|2008-11-04 09:30,4,38.23,38.23,38.06,38.11,27
20090801|2008-11-04 10:00,4,38.6,38.6,38.49,38.52,7
20090801|2008-11-04 10:30,4,38.32,38.32,38.3,38.3,5
20090801|2008-11-04 11:00,4,38.83,38.85,38.83,38.85,22
20090801|2008-11-04 11:30,4,38.63,38.63,38.63,38.63,1
20090801|2008-11-04 12:00,4,38.36,38.36,38.36,38.36,1
20090801|2008-11-04 13:00,4,38.45,38.45,38.1,38.1,5
20090801|2008-11-05 09:30,5,38.05,38.05,37.09,37.1,7
20090801|2008-11-05 11:00,5,36.41,36.43,36.41,36.42,8
20090801|2008-11-05 11:30,5,36.49,36.6,36.49,36.6,3
20090801|2008-11-05 12:30,5,36.49,36.5,36.49,36.5,2
20090801|2008-11-05 18:00,6,35.75,35.75,35.75,35.75,8
20090801|2008-11-06 09:30,6,35.42,35.42,35.06,35.06,2
20090801|2008-11-06 10:00,6,35.51,35.51,35.51,35.51,3
20090801|2008-11-07 09:30,7,36.36,36.36,36.36,36.36,1
20090801|2008-11-07 12:00,7,35.86,35.86,35.86,35.86,3
20090801|2008-11-07 12:30,7,35.75,35.75,35.75,35.75,1
20090801|2008-11-07 13:00,7,35.75,35.79,35.75,35.79,13
20090801|2008-11-10 05:30,10,36.84,36.84,36.84,36.84,2
20090801|2008-11-10 09:30,10,36.84,36.84,36.07,36.07,29
20090801|2008-11-10 10:00,10,35.92,35.94,35.92,35.94,12
20090801|2008-11-10 10:30,10,36,36,36,36,17
20090801|2008-11-10 12:30,10,36.94,36.94,36.94,36.94,1
20090801|2008-11-11 09:30,11,35.26,35.26,35.18,35.18,2
20090801|2008-11-11 10:00,11,34.79,34.79,34.78,34.78,3
20090801|2008-11-11 10:30,11,35.1,35.1,35.05,35.1,15
20090801|2008-11-11 11:00,11,35.05,35.05,35,35.03,13
20090801|2008-11-11 11:30,11,35.11,35.15,35.11,35.15,9
20090801|2008-11-11 12:00,11,35.2,35.2,35.2,35.2,9
20090801|2008-11-11 13:00,11,35.6,35.74,35.6,35.74,2
20090801|2008-11-12 09:30,12,34.27,34.27,34.03,34.03,2
20090801|2008-11-12 11:00,12,34.37,34.37,34.37,34.37,1
20090801|2008-11-13 10:00,13,34.21,34.22,34.1,34.12,8
20090801|2008-11-13 10:30,13,34.19,34.21,34.16,34.21,29
20090801|2008-11-13 11:00,13,34.09,34.11,34.09,34.11,4
20090801|2008-11-13 11:30,13,33.85,33.86,33.85,33.86,3
20090801|2008-11-14 09:30,14,33.88,33.97,33.88,33.97,2
20090801|2008-11-14 10:00,14,34.1,34.1,34.05,34.05,5
20090801|2008-11-14 11:00,14,34,34,34,34,70
20090801|2008-11-14 11:30,14,33.8,33.8,33.8,33.8,2
20090801|2008-11-16 18:00,17,34.1,34.1,34.1,34.1,5
20090801|2008-11-17 10:00,17,34.45,34.45,34.34,34.34,18
20090801|2008-11-17 10:30,17,34.2,34.2,34.2,34.2,5
20090801|2008-11-17 12:30,17,33.98,33.98,33.98,33.98,2
20090801|2008-11-17 13:00,17,33.99,33.99,33.93,33.93,8
20090801|2008-11-18 09:30,18,33.9,33.9,33.56,33.56,24
20090801|2008-11-18 10:30,18,33.89,33.89,33.89,33.89,1
20090801|2008-11-18 12:00,18,33.88,33.88,33.88,33.88,1
20090801|2008-11-19 09:30,19,34.39,34.39,34.39,34.39,1
20090801|2008-11-19 13:00,19,33.56,33.56,33.56,33.56,2
20090801|2008-11-19 18:00,20,33,33,33,33,3
20090801|2008-11-20 11:30,20,32.5,32.53,32.5,32.53,6
20090801|2008-11-20 12:00,20,32.45,32.62,32.45,32.62,8
20090801|2008-11-20 12:30,20,32.48,32.48,32.48,32.48,3
20090801|2008-11-20 13:00,20,32.3,32.3,32.3,32.3,5
20090801|2008-11-21 09:30,21,32.3,32.32,32.11,32.11,9
20090801|2008-11-21 10:00,21,32.33,32.33,32.33,32.33,1
20090801|2008-11-21 12:30,21,32.34,32.5,32.34,32.35,54
20090801|2008-11-24 13:00,24,34.5,34.5,34.5,34.5,20
20090801|2008-11-25 09:30,25,33.95,33.96,33.95,33.96,8
20090801|2008-11-25 10:30,25,33.92,33.93,33.92,33.93,3
20090801|2008-11-25 11:00,25,33.95,33.95,33.83,33.83,16
20090801|2008-11-26 09:30,26,34.57,34.57,34.57,34.57,1
20090801|2008-11-26 10:30,26,34.45,34.45,34.44,34.44,2
20090801|2008-11-26 11:00,26,34.39,34.39,34.39,34.39,1
20090801|2008-11-28 10:30,28,33.77,33.77,33.76,33.76,8
20090801|2008-11-28 11:30,28,34,34.12,33.96,34.12,3
20090801|2008-12-01 10:30,1,32.65,32.7,32.65,32.7,4
20090801|2008-12-01 13:00,1,32.8,32.8,32.75,32.75,4
20090801|2008-12-02 09:30,2,32.8,32.8,32.8,32.8,5
20090801|2008-12-02 12:30,2,32.48,32.48,32.48,32.48,3
20090801|2008-12-02 13:00,2,32.48,32.48,32.48,32.48,6
20090801|2008-12-03 09:30,3,32.26,32.26,32.26,32.26,1
20090801|2008-12-03 10:00,3,32.38,32.44,32.38,32.44,10
20090801|2008-12-03 10:30,3,32.66,32.66,32.63,32.63,2
20090801|2008-12-03 11:00,3,32.59,32.59,32.59,32.59,5
20090801|2008-12-04 09:30,4,31.36,31.42,31.36,31.41,26
20090801|2008-12-04 10:00,4,31.31,31.48,31.31,31.48,17
20090801|2008-12-04 11:00,4,30.85,30.85,30.85,30.85,2
20090801|2008-12-04 11:30,4,30.83,30.83,30.83,30.83,2
20090801|2008-12-04 12:30,4,30.81,30.81,30.81,30.81,5
20090801|2008-12-05 09:30,5,29.98,29.98,29.98,29.98,7
20090801|2008-12-05 11:00,5,29.8,29.8,29.8,29.8,2
20090801|2008-12-05 11:30,5,29.5,29.5,29.5,29.5,1
20090801|2008-12-05 13:00,5,29.69,29.69,29.69,29.69,7
20090801|2008-12-08 09:30,8,30.86,30.87,30.86,30.87,3
20090801|2008-12-08 10:30,8,31.17,31.17,31.17,31.17,1
20090801|2008-12-08 11:00,8,31.17,31.17,31.17,31.17,7
20090801|2008-12-08 11:30,8,31.23,31.23,31.23,31.23,1
20090801|2008-12-08 12:30,8,31.11,31.11,31.11,31.11,2
20090801|2008-12-08 13:00,8,31.19,31.22,31.19,31.22,5
20090801|2008-12-09 09:30,9,31.63,31.64,31.63,31.64,10
20090801|2008-12-09 12:30,9,31.49,31.49,31.49,31.49,1
20090801|2008-12-09 13:00,9,31.28,31.34,31.17,31.17,7
20090801|2008-12-10 10:30,10,31.75,31.76,31.75,31.76,8
20090801|2008-12-10 12:30,10,32.04,32.06,32.04,32.04,24
20090801|2008-12-11 09:30,11,33.18,33.18,33.14,33.14,2
20090801|2008-12-11 10:00,11,33.04,33.04,32.97,32.97,19
20090801|2008-12-11 10:30,11,32.96,32.97,32.91,32.92,42
20090801|2008-12-11 11:00,11,33.14,33.35,33.11,33.35,51
20090801|2008-12-11 13:00,11,33.03,33.07,33.03,33.07,8
20090801|2008-12-11 18:00,12,33,33,33,33,5
20090801|2008-12-12 09:30,12,31.93,31.93,31.93,31.93,6
20090801|2008-12-12 10:00,12,31.73,31.73,31.6,31.6,93
20090801|2008-12-12 11:00,12,32.14,32.14,32.14,32.14,1
20090801|2008-12-12 11:30,12,32.45,32.46,32.45,32.46,11
20090801|2008-12-15 09:30,15,33.1,33.1,33.1,33.1,1
20090801|2008-12-15 10:00,15,32.64,32.65,32.51,32.55,28
20090801|2008-12-15 11:00,15,32.37,32.46,32.35,32.4,74
20090801|2008-12-15 11:30,15,32.35,32.36,32.02,32.02,37
20090801|2008-12-15 12:00,15,31.76,31.76,31.76,31.76,1
20090801|2008-12-15 18:00,16,31.81,31.81,31.81,31.81,11
20090801|2008-12-15 19:00,16,31.66,31.66,31.66,31.66,1
20090801|2008-12-15 21:00,16,31.6,31.6,31.6,31.6,1
20090801|2008-12-16 10:00,16,31.86,31.86,31.86,31.86,1
20090801|2008-12-16 10:30,16,32.15,32.29,32.15,32.29,11
20090801|2008-12-16 11:00,16,32.3,32.3,32.3,32.3,1
20090801|2008-12-16 11:30,16,32.18,32.18,32.18,32.18,1
20090801|2008-12-16 13:00,16,32.38,32.38,32.36,32.36,2
20090801|2008-12-17 05:00,17,32.8,32.8,32.8,32.8,5
20090801|2008-12-17 09:30,17,32.58,32.84,32.35,32.84,10
20090801|2008-12-17 10:30,17,32.55,32.55,32.55,32.55,1
20090801|2008-12-17 11:00,17,32.46,32.46,32.46,32.46,5
20090801|2008-12-17 11:30,17,32.33,32.33,32.33,32.33,3
20090801|2008-12-17 12:30,17,32.24,32.24,32.24,32.24,2
20090801|2008-12-18 09:30,18,31.89,32.04,31.89,31.94,88
20090801|2008-12-18 10:00,18,31.91,31.91,31.87,31.88,20
20090801|2008-12-18 10:30,18,31.91,31.91,31.9,31.91,27
20090801|2008-12-18 11:00,18,31.98,32.09,31.98,32.09,4
20090801|2008-12-18 11:30,18,32.14,32.14,32.14,32.14,7
20090801|2008-12-18 12:30,18,32.16,32.16,32.16,32.16,1
20090801|2008-12-18 18:00,19,31.85,31.85,31.85,31.85,2
20090801|2008-12-19 05:00,19,31.85,31.85,31.85,31.85,25
20090801|2008-12-19 09:30,19,31.89,31.89,31.85,31.85,7
20090801|2008-12-19 10:00,19,31.87,31.87,31.87,31.87,1
20090801|2008-12-19 11:00,19,31.75,31.75,31.75,31.75,18
20090801|2008-12-19 12:30,19,31.8,31.8,31.8,31.8,1
20090801|2008-12-22 01:30,22,32.96,32.96,32.96,32.96,1
20090801|2008-12-22 03:30,22,32.34,32.34,32.32,32.32,7
20090801|2008-12-22 09:30,22,32.38,32.38,32.3,32.3,26
20090801|2008-12-23 11:00,23,32.05,32.05,32.03,32.04,30
20090801|2008-12-23 11:30,23,32.07,32.14,32.06,32.14,63
20090801|2008-12-23 12:30,23,32.23,32.23,32.23,32.23,10
20090801|2008-12-24 11:30,24,32.28,32.43,32.28,32.43,2
20090801|2008-12-26 09:30,26,32.99,34.09,32.99,34.09,2
20090801|2008-12-29 10:00,29,34.1,34.1,34.1,34.1,38
20090801|2008-12-29 10:30,29,34,34.01,34,34.01,5
20090801|2008-12-29 11:00,29,33.53,33.58,33.53,33.58,48
20090801|2008-12-29 11:30,29,33.58,33.61,33.58,33.61,47
20090801|2008-12-29 12:00,29,33.34,33.52,33.28,33.52,78
20090801|2008-12-29 12:30,29,33.59,33.66,33.57,33.66,62
20090801|2008-12-30 11:30,30,33.42,33.42,33.42,33.42,3
20090801|2008-12-30 13:00,30,33.33,33.33,33.33,33.33,1
20090801|2008-12-31 09:30,31,33.2,33.5,33.2,33.5,2
20090801|2008-12-31 10:00,31,33.3,33.34,33.28,33.34,29
20090801|2008-12-31 11:30,31,33.65,33.65,33.65,33.65,74
20090801|2009-01-02 09:30,2,34.45,34.45,34.45,34.45,20
20090801|2009-01-02 10:00,2,34.81,34.88,34.81,34.88,58
20090801|2009-01-02 12:00,2,34.75,34.77,34.72,34.77,62
20090801|2009-01-05 10:00,5,35.55,35.55,35.55,35.55,1
20090801|2009-01-05 11:00,5,35.62,35.62,35.61,35.61,25
20090801|2009-01-05 13:00,5,35.7,35.8,35.7,35.8,68
20090801|2009-01-06 09:30,6,36.47,36.9,36.47,36.9,19
20090801|2009-01-06 10:00,6,36.75,36.81,36.75,36.81,21
20090801|2009-01-06 10:30,6,37.12,37.12,37.1,37.1,111
20090801|2009-01-06 11:00,6,37.29,37.35,37.23,37.35,12
20090801|2009-01-06 11:30,6,37.46,37.98,37.46,37.98,46
20090801|2009-01-06 12:00,6,38.03,38.03,37.95,38.03,5
20090801|2009-01-07 11:00,7,37.49,37.54,37.49,37.54,13
20090801|2009-01-07 12:30,7,36.87,36.88,36.87,36.88,20
20090801|2009-01-08 09:30,8,36.53,36.53,36.53,36.53,2
20090801|2009-01-08 11:00,8,36.9,36.9,36.9,36.9,30
20090801|2009-01-08 12:00,8,36.93,36.93,36.79,36.79,8
20090801|2009-01-08 13:00,8,36.53,36.53,36.53,36.53,37
20090801|2009-01-09 09:30,9,37.95,37.95,37.56,37.56,4
20090801|2009-01-09 10:00,9,37.37,37.5,37.37,37.5,14
20090801|2009-01-09 11:30,9,37.5,37.5,37.47,37.47,39
20090801|2009-01-09 12:30,9,37.49,37.49,37.49,37.49,1
20090801|2009-01-12 10:30,12,36.1,36.1,36.1,36.1,1
20090801|2009-01-13 10:30,13,36.23,36.26,36.16,36.17,71
20090801|2009-01-13 11:00,13,36.03,36.05,36,36,53
20090801|2009-01-13 12:30,13,35.94,35.95,35.9,35.95,35
20090801|2009-01-13 13:00,13,35.9,35.9,35.9,35.9,10
20090801|2009-01-14 10:00,14,35.29,35.29,35.29,35.29,1
20090801|2009-01-14 10:30,14,35.34,35.34,35.34,35.34,2
20090801|2009-01-14 11:30,14,35.17,35.18,35.17,35.17,69
20090801|2009-01-14 12:00,14,35.17,35.17,35.17,35.17,39
20090801|2009-01-14 13:00,14,34.84,34.84,34.63,34.63,4
20090801|2009-01-15 09:30,15,34.76,35.23,34.76,35.05,27
20090801|2009-01-15 10:00,15,35.16,35.2,35.13,35.13,3
20090801|2009-01-15 10:30,15,35.8,35.8,35.47,35.47,2
20090801|2009-01-15 11:30,15,35.19,35.23,35.19,35.23,37
20090801|2009-01-15 12:00,15,35.21,35.21,35.21,35.21,1
20090801|2009-01-15 12:30,15,35.32,35.32,35.32,35.32,1
20090801|2009-01-16 09:30,16,35.86,35.86,35.86,35.86,1
20090801|2009-01-16 10:00,16,35.71,35.71,35.71,35.71,1
20090801|2009-01-16 10:30,16,35.69,35.69,35.69,35.69,1
20090801|2009-01-16 11:30,16,35.58,35.58,35.58,35.58,4
20090801|2009-01-16 12:00,16,35.55,35.64,35.55,35.56,3
20090801|2009-01-16 12:30,16,35.59,35.59,35.59,35.59,2
20090801|2009-01-16 13:00,16,35.67,35.67,35.67,35.67,2
20090801|2009-01-20 09:30,20,35.53,35.54,35.51,35.51,8
20090801|2009-01-20 10:00,20,35,35,35,35,1
20090801|2009-01-20 10:30,20,34.95,34.95,34.95,34.95,1
20090801|2009-01-20 11:00,20,35.07,35.07,34.82,34.82,7
20090801|2009-01-20 11:30,20,34.78,34.78,34.33,34.33,17
20090801|2009-01-20 12:30,20,34.19,34.19,34.19,34.19,2
20090801|2009-01-20 13:00,20,34.56,34.56,34.56,34.56,1
20090801|2009-01-21 09:30,21,34.75,34.75,34.53,34.53,3
20090801|2009-01-21 10:30,21,34.85,34.89,34.85,34.89,35
20090801|2009-01-21 11:00,21,34.86,34.86,34.86,34.86,10
20090801|2009-01-21 11:30,21,34.88,34.89,34.88,34.89,6
20090801|2009-01-21 12:00,21,34.95,35.1,34.94,35.1,30
20090801|2009-01-21 12:30,21,35.12,35.12,35.12,35.12,1
20090801|2009-01-21 13:00,21,34.86,34.86,34.85,34.85,10
20090801|2009-01-21 19:30,22,34.98,34.98,34.98,34.98,18
20090801|2009-01-22 09:30,22,34.69,34.69,34.63,34.63,2
20090801|2009-01-22 10:00,22,34.19,34.26,34.19,34.26,3
20090801|2009-01-22 10:30,22,34.32,34.32,34.32,34.32,2
20090801|2009-01-22 11:00,22,34.43,34.44,34.43,34.44,25
20090801|2009-01-22 11:30,22,34.38,34.54,34.38,34.54,3
20090801|2009-01-22 12:00,22,34.61,34.61,34.53,34.59,20
20090801|2009-01-22 12:30,22,34.44,34.6,34.44,34.6,5
20090801|2009-01-22 13:00,22,34.54,34.54,34.52,34.52,3
20090801|2009-01-23 09:30,23,34.68,34.76,34.54,34.69,36
20090801|2009-01-23 10:00,23,34.81,34.87,34.74,34.87,4
20090801|2009-01-23 11:00,23,34.82,34.82,34.82,34.82,1
20090801|2009-01-23 11:30,23,34.77,34.77,34.74,34.74,3
20090801|2009-01-23 12:00,23,34.8,35.09,34.8,35.09,6
20090801|2009-01-23 12:30,23,35.17,35.17,34.9,34.9,6
20090801|2009-01-23 13:00,23,34.58,34.58,34.41,34.5,8
20090801|2009-01-26 10:00,26,35.54,35.54,35.54,35.54,1
20090801|2009-01-26 10:30,26,35.4,35.4,35.4,35.4,5
20090801|2009-01-26 11:00,26,35.04,35.07,35.04,35.05,31
20090801|2009-01-26 11:30,26,34.59,34.66,34.47,34.66,3
20090801|2009-01-26 12:00,26,34.69,34.69,34.69,34.69,1
20090801|2009-01-27 09:30,27,34,34,33.75,33.81,93
20090801|2009-01-27 10:00,27,33.76,33.87,33.75,33.82,18
20090801|2009-01-27 10:30,27,33.86,34.06,33.81,33.99,22
20090801|2009-01-27 11:00,27,33.85,33.85,33.85,33.85,3
20090801|2009-01-27 11:30,27,33.93,33.93,33.93,33.93,1
20090801|2009-01-27 13:00,27,33.63,33.64,33.63,33.64,3
20090801|2009-01-28 05:30,28,33.25,33.25,33.25,33.25,3
20090801|2009-01-28 09:30,28,33.57,33.77,33.51,33.77,36
20090801|2009-01-28 10:30,28,33.79,33.84,33.79,33.84,2
20090801|2009-01-28 11:00,28,33.8,33.8,33.67,33.67,14
20090801|2009-01-28 11:30,28,33.87,33.87,33.87,33.87,1
20090801|2009-01-28 13:00,28,33.72,33.88,33.72,33.88,2
20090801|2009-01-29 09:30,29,33.31,33.44,33.31,33.37,34
20090801|2009-01-29 11:00,29,33.34,33.34,33.34,33.34,1
20090801|2009-01-29 11:30,29,33.45,33.45,33.45,33.45,1
20090801|2009-01-29 12:00,29,33.48,33.48,33.48,33.48,2
20090801|2009-01-29 12:30,29,33.47,33.49,33.37,33.37,22
20090801|2009-01-29 13:00,29,33.3,33.3,33.3,33.3,1
20090801|2009-01-30 09:30,30,33.18,33.2,33.18,33.2,2
20090801|2009-01-30 10:00,30,33.35,33.35,33.35,33.35,1
20090801|2009-01-30 10:30,30,33.48,33.8,33.44,33.71,60
20090801|2009-01-30 11:00,30,33.58,33.58,33.54,33.54,2
20090801|2009-01-30 12:00,30,33.6,33.61,33.5,33.5,5
20090801|2009-01-30 12:30,30,33.4,33.4,33.4,33.4,44
20090801|2009-01-30 13:00,30,33.59,33.59,33.59,33.59,2
20090801|2009-02-01 18:00,2,33.31,33.31,33.31,33.31,1
20090801|2009-02-02 09:30,2,33.25,33.32,33.08,33.18,34
20090801|2009-02-02 10:00,2,33.07,33.07,32.98,32.98,6
20090801|2009-02-02 10:30,2,32.71,32.79,32.71,32.79,2
20090801|2009-02-02 11:00,2,32.84,32.84,32.84,32.84,1
20090801|2009-02-02 11:30,2,32.63,32.76,32.63,32.76,10
20090801|2009-02-02 12:00,2,32.67,32.67,32.67,32.67,9
20090801|2009-02-02 12:30,2,32.62,32.71,32.62,32.71,4
20090801|2009-02-02 13:00,2,32.75,32.81,32.75,32.8,35
20090801|2009-02-03 09:30,3,32.55,32.55,32.55,32.55,1
20090801|2009-02-03 10:00,3,32.6,32.6,32.5,32.59,27
20090801|2009-02-03 10:30,3,32.66,32.66,32.49,32.49,4
20090801|2009-02-03 11:00,3,32.58,32.58,32.48,32.51,4
20090801|2009-02-03 11:30,3,32.37,32.4,32.37,32.4,6
20090801|2009-02-03 12:00,3,32.32,32.32,32.27,32.27,6
20090801|2009-02-03 12:30,3,32.27,32.38,32.27,32.37,25
20090801|2009-02-03 13:00,3,32.33,32.52,32.33,32.52,7
20090801|2009-02-03 18:00,4,32.49,32.49,32.49,32.49,7
20090801|2009-02-03 19:00,4,33,33,33,33,50
20090801|2009-02-04 09:30,4,33.32,33.32,33.23,33.28,9
20090801|2009-02-04 10:30,4,33.32,33.35,33.31,33.34,29
20090801|2009-02-04 11:00,4,33.3,33.3,33.3,33.3,4
20090801|2009-02-04 11:30,4,33.28,33.28,33.28,33.28,1
20090801|2009-02-04 12:00,4,33.31,33.41,33.31,33.41,7
20090801|2009-02-04 13:00,4,33.25,33.29,33.25,33.29,2
20090801|2009-02-05 09:30,5,33.62,33.91,33.62,33.91,9
20090801|2009-02-05 11:00,5,34.17,34.17,34.05,34.05,12
20090801|2009-02-05 11:30,5,34.05,34.05,34.05,34.05,1
20090801|2009-02-05 12:00,5,34.06,34.12,34.06,34.12,3
20090801|2009-02-05 13:00,5,34.09,34.09,34.09,34.09,2
20090801|2009-02-05 18:30,6,34.02,34.03,34.02,34.03,2
20090801|2009-02-06 09:30,6,34.1,34.1,33.96,33.96,7
20090801|2009-02-06 10:00,6,34.09,34.09,34.09,34.09,1
20090801|2009-02-06 12:30,6,34.22,34.36,34.22,34.3,22
20090801|2009-02-06 13:00,6,34.31,34.31,34.31,34.31,3
20090801|2009-02-09 09:30,9,35.34,35.46,35.32,35.46,15
20090801|2009-02-09 10:00,9,35.25,35.25,35.25,35.25,2
20090801|2009-02-09 10:30,9,35.26,35.38,35.26,35.38,30
20090801|2009-02-09 18:00,10,35.13,35.13,35.13,35.13,1
20090801|2009-02-09 21:00,10,35.3,35.3,35.3,35.3,10
20090801|2009-02-10 09:30,10,34.91,34.91,34.82,34.82,2
20090801|2009-02-10 10:00,10,34.75,34.75,34.75,34.75,1
20090801|2009-02-10 10:30,10,34.77,34.9,34.77,34.9,5
20090801|2009-02-10 11:30,10,34.9,34.9,34.9,34.9,1
20090801|2009-02-10 12:00,10,34.77,34.77,34.62,34.62,10
20090801|2009-02-10 12:30,10,34.61,34.61,34.61,34.61,3
20090801|2009-02-11 09:30,11,34.11,34.21,34.11,34.21,2
20090801|2009-02-11 11:00,11,34.55,34.73,34.53,34.59,31
20090801|2009-02-11 12:00,11,34.52,34.52,34.52,34.52,1
20090801|2009-02-11 12:30,11,34.3,34.3,34.3,34.3,1
20090801|2009-02-11 13:00,11,34.24,34.24,34.13,34.13,6
20090801|2009-02-12 09:30,12,33.7,33.81,33.7,33.74,9
20090801|2009-02-12 11:00,12,33.82,33.82,33.82,33.82,1
20090801|2009-02-12 12:00,12,33.72,33.75,33.72,33.75,7
20090801|2009-02-12 13:00,12,33.6,33.69,33.58,33.69,3
20090801|2009-02-12 18:00,13,33.84,33.84,33.84,33.84,1
20090801|2009-02-13 05:00,13,33.9,33.9,33.9,33.9,1
20090801|2009-02-13 09:30,13,33.85,33.91,33.85,33.85,13
20090801|2009-02-13 10:00,13,33.84,33.84,33.82,33.82,2
20090801|2009-02-13 10:30,13,33.79,33.79,33.62,33.62,24
20090801|2009-02-13 11:00,13,33.47,33.47,33.47,33.47,2
20090801|2009-02-13 12:00,13,33.7,33.7,33.7,33.7,3
20090801|2009-02-13 12:30,13,33.82,33.84,33.81,33.82,10
20090801|2009-02-17 09:30,17,33.13,33.13,31.81,32.13,61
20090801|2009-02-17 10:00,17,32.2,32.28,32.2,32.28,2
20090801|2009-02-17 10:30,17,32.36,32.4,32.12,32.15,19
20090801|2009-02-17 11:30,17,32.21,32.21,32.14,32.15,33
20090801|2009-02-17 12:00,17,31.95,31.98,31.95,31.98,10
20090801|2009-02-17 12:30,17,31.93,31.93,31.93,31.93,1
20090801|2009-02-18 04:00,18,31.92,31.92,31.92,31.92,1
20090801|2009-02-18 09:30,18,31.91,32.02,31.67,32.02,37
20090801|2009-02-18 10:00,18,32.12,32.12,32.12,32.12,3
20090801|2009-02-18 10:30,18,32.04,32.06,31.75,31.76,49
20090801|2009-02-18 11:00,18,31.8,31.8,31.73,31.74,111
20090801|2009-02-18 11:30,18,31.73,31.73,31.62,31.62,8
20090801|2009-02-18 12:30,18,31.49,31.49,31.4,31.4,32
20090801|2009-02-18 13:00,18,31.38,31.38,31.38,31.38,2
20090801|2009-02-19 01:00,19,31.26,31.26,31.26,31.26,1
20090801|2009-02-19 09:30,19,31.71,31.72,31.46,31.46,19
20090801|2009-02-19 10:00,19,31.74,31.74,31.49,31.49,37
20090801|2009-02-19 10:30,19,31.5,31.51,31.5,31.51,16
20090801|2009-02-19 11:30,19,31.51,31.52,31.51,31.52,3
20090801|2009-02-19 12:00,19,31.53,31.65,31.47,31.65,12
20090801|2009-02-19 13:00,19,31.56,31.56,31.3,31.3,7
20090801|2009-02-20 09:30,20,31.03,31.03,30.79,30.89,36
20090801|2009-02-20 10:00,20,30.87,30.94,30.58,30.58,143
20090801|2009-02-20 10:30,20,30.57,30.62,30.46,30.62,14
20090801|2009-02-20 11:00,20,30.66,30.77,30.63,30.69,45
20090801|2009-02-20 11:30,20,30.68,30.68,30.57,30.59,12
20090801|2009-02-20 12:00,20,30.6,30.61,30.52,30.54,30
20090801|2009-02-20 12:30,20,30.55,30.55,30.55,30.55,4
20090801|2009-02-20 13:00,20,30.9,30.9,30.87,30.88,14
20090801|2009-02-22 21:00,23,31.54,31.54,31.54,31.54,1
20090801|2009-02-23 09:30,23,31.43,31.43,31.28,31.42,29
20090801|2009-02-23 10:00,23,31.35,31.5,31.35,31.46,6
20090801|2009-02-23 10:30,23,31.37,31.37,31.27,31.27,13
20090801|2009-02-23 11:00,23,31.17,31.17,31.17,31.17,1
20090801|2009-02-23 11:30,23,31.26,31.26,31.09,31.09,2
20090801|2009-02-23 12:30,23,31.08,31.08,31.08,31.08,1
20090801|2009-02-23 13:00,23,30.97,31.01,30.97,30.99,4
20090801|2009-02-23 18:00,24,30.95,30.95,30.95,30.95,1
20090801|2009-02-24 09:30,24,31.08,31.14,30.99,31.14,9
20090801|2009-02-24 10:00,24,31.13,31.24,31.12,31.24,15
20090801|2009-02-24 11:30,24,30.96,30.96,30.96,30.96,1
20090801|2009-02-24 13:00,24,31.24,31.24,31.24,31.24,1
20090801|2009-02-25 09:30,25,31.51,31.52,31.08,31.08,9
20090801|2009-02-25 10:00,25,30.9,30.9,30.9,30.9,1
20090801|2009-02-25 10:30,25,31.25,31.57,31.25,31.57,24
20090801|2009-02-25 11:00,25,31.49,31.56,31.49,31.56,6
20090801|2009-02-25 12:00,25,31.81,32.3,31.75,32.27,44
20090801|2009-02-25 12:30,25,32.46,32.65,32.46,32.47,54
20090801|2009-02-25 13:00,25,32.63,32.72,32.53,32.72,36
20090801|2009-02-26 09:30,26,32.4,33.02,32.4,32.82,13
20090801|2009-02-26 10:00,26,32.93,32.93,32.35,32.5,13
20090801|2009-02-26 10:30,26,32.5,32.5,32.34,32.34,6
20090801|2009-02-26 12:30,26,32.45,32.45,32.35,32.36,6
20090801|2009-02-26 13:00,26,32.37,32.37,32.36,32.36,3
20090801|2009-02-26 21:00,27,31.75,31.75,31.75,31.75,1
20090801|2009-02-26 21:30,27,31.75,31.75,31.75,31.75,3
20090801|2009-02-27 09:30,27,31.91,31.91,31.82,31.82,3
20090801|2009-02-27 10:00,27,32.04,32.04,31.85,31.94,195
20090801|2009-02-27 10:30,27,31.94,32.02,31.93,32.02,180
20090801|2009-02-27 11:00,27,31.93,31.93,31.93,31.93,5
20090801|2009-02-27 11:30,27,31.86,31.87,31.86,31.87,5
20090801|2009-02-27 12:00,27,31.88,31.88,31.76,31.76,2
20090801|2009-02-27 12:30,27,31.77,31.8,31.77,31.8,18
20090801|2009-02-27 13:00,27,31.83,31.83,31.72,31.72,4
20090801|2009-03-02 09:30,2,30.68,30.7,30.68,30.7,2
20090801|2009-03-02 10:00,2,30.7,30.79,30.7,30.79,2
20090801|2009-03-02 10:30,2,30.8,30.8,30.58,30.58,14
20090801|2009-03-02 11:00,2,30.58,30.78,30.57,30.78,12
20090801|2009-03-02 11:30,2,30.81,30.81,30.74,30.74,4
20090801|2009-03-02 12:00,2,30.7,30.7,30.64,30.64,2
20090801|2009-03-02 12:30,2,30.77,30.84,30.77,30.84,7
20090801|2009-03-02 13:00,2,30.87,30.94,30.83,30.83,27
20090801|2009-03-03 09:30,3,31.08,31.08,30.9,30.91,237
20090801|2009-03-03 10:00,3,30.6,30.62,30.6,30.62,40
20090801|2009-03-03 11:00,3,30.74,30.74,30.74,30.74,1
20090801|2009-03-03 11:30,3,30.82,30.89,30.82,30.89,27
20090801|2009-03-03 12:30,3,30.77,30.78,30.7,30.73,5
20090801|2009-03-03 18:00,4,30.9,30.9,30.9,30.9,10
20090801|2009-03-04 09:30,4,31.56,31.56,31.29,31.44,30
20090801|2009-03-04 10:00,4,31.5,31.55,31.5,31.55,17
20090801|2009-03-04 10:30,4,31.54,31.54,31.54,31.54,2
20090801|2009-03-04 11:00,4,31.48,31.48,31.48,31.48,3
20090801|2009-03-04 12:00,4,31.4,31.4,31.4,31.4,2
20090801|2009-03-04 12:30,4,31.5,31.5,31.5,31.5,1
20090801|2009-03-04 18:00,5,31.75,31.94,31.75,31.94,4
20090801|2009-03-04 18:30,5,31.9,31.9,31.8,31.8,2
20090801|2009-03-05 09:30,5,31.17,31.35,31.05,31.35,95
20090801|2009-03-05 10:00,5,31.09,31.09,31.09,31.09,1
20090801|2009-03-05 11:00,5,31.2,31.2,31.2,31.2,2
20090801|2009-03-05 11:30,5,31.25,31.28,31.25,31.28,17
20090801|2009-03-05 12:30,5,31.27,31.27,31.27,31.27,1
20090801|2009-03-05 13:00,5,31.3,31.31,31.3,31.31,42
20090801|2009-03-06 00:30,6,31.5,31.5,31.5,31.5,3
20090801|2009-03-06 01:00,6,31.5,31.5,31.5,31.5,2
20090801|2009-03-06 09:30,6,31.58,31.64,31.55,31.64,4
20090801|2009-03-06 10:00,6,31.28,31.37,31.28,31.37,2
20090801|2009-03-06 10:30,6,31.6,31.6,31.52,31.52,8
20090801|2009-03-06 11:00,6,31.78,31.78,31.78,31.78,1
20090801|2009-03-06 12:30,6,31.44,31.44,31.44,31.44,1
20090801|2009-03-06 13:00,6,31.58,31.6,31.53,31.6,10
20090801|2009-03-08 19:00,9,32,32.05,32,32.05,3
20090801|2009-03-09 01:00,9,32.08,32.08,32.08,32.08,2
20090801|2009-03-09 09:30,9,32.1,32.46,31.95,31.95,61
20090801|2009-03-09 10:30,9,31.8,31.8,31.8,31.8,2
20090801|2009-03-09 11:00,9,31.84,31.89,31.8,31.88,170
20090801|2009-03-09 11:30,9,31.88,31.9,31.88,31.9,50
20090801|2009-03-09 12:30,9,31.56,31.56,31.56,31.56,1
20090801|2009-03-09 13:00,9,31.35,31.35,31.35,31.35,1
20090801|2009-03-10 09:30,10,32.08,32.32,32.07,32.17,206
20090801|2009-03-10 10:00,10,32.12,32.12,32.12,32.12,1
20090801|2009-03-10 11:00,10,31.94,31.94,31.81,31.81,38
20090801|2009-03-10 11:30,10,31.82,31.85,31.81,31.81,8
20090801|2009-03-10 12:00,10,31.72,31.73,31.72,31.73,5
20090801|2009-03-10 12:30,10,31.72,31.72,31.55,31.56,20
20090801|2009-03-10 13:00,10,31.57,31.57,31.44,31.47,29
20090801|2009-03-10 18:00,11,31.41,31.41,31.4,31.4,50
20090801|2009-03-11 09:30,11,31.4,31.5,31.4,31.4,25
20090801|2009-03-11 10:00,11,31.51,31.51,31.44,31.44,3
20090801|2009-03-11 10:30,11,31.45,31.45,31.45,31.45,1
20090801|2009-03-11 11:00,11,31.33,31.33,31.17,31.17,3
20090801|2009-03-11 12:00,11,30.86,30.86,30.8,30.8,22
20090801|2009-03-11 12:30,11,30.33,30.33,30.33,30.33,3
20090801|2009-03-11 13:00,11,30.22,30.22,30.22,30.22,2
20090801|2009-03-12 09:30,12,30,30.65,30,30.6,17
20090801|2009-03-12 10:00,12,30.49,30.49,30.49,30.49,1
20090801|2009-03-12 10:30,12,30.25,30.25,30.25,30.25,3
20090801|2009-03-12 11:00,12,30.55,30.63,30.49,30.62,11
20090801|2009-03-12 11:30,12,30.71,30.75,30.71,30.75,13
20090801|2009-03-12 12:00,12,30.76,30.76,30.66,30.69,4
20090801|2009-03-12 12:30,12,30.64,30.64,30.64,30.64,1
20090801|2009-03-12 13:00,12,30.75,30.75,30.71,30.71,3
20090801|2009-03-13 09:30,13,30.91,30.91,30.73,30.8,49
20090801|2009-03-13 10:00,13,30.6,30.73,30.6,30.73,5
20090801|2009-03-13 10:30,13,30.69,30.69,30.66,30.67,14
20090801|2009-03-13 11:00,13,30.58,30.6,30.46,30.51,23
20090801|2009-03-13 12:00,13,30.46,30.46,30.46,30.46,1
20090801|2009-03-13 12:30,13,30.56,30.58,30.47,30.47,11
20090801|2009-03-13 13:00,13,30.5,30.5,30.47,30.47,52
20090801|2009-03-15 18:00,16,30.4,30.4,30.4,30.4,1
20090801|2009-03-16 09:30,16,30.76,30.91,30.68,30.91,40
20090801|2009-03-16 10:00,16,31.09,31.09,31.09,31.09,3
20090801|2009-03-16 10:30,16,31.11,31.11,31.11,31.11,6
20090801|2009-03-16 12:00,16,31.33,31.33,31.33,31.33,1
20090801|2009-03-16 12:30,16,31.5,31.55,31.39,31.39,6
20090801|2009-03-16 13:00,16,31.4,31.4,31.4,31.4,1
20090801|2009-03-17 09:30,17,31.41,31.6,31.41,31.6,149
20090801|2009-03-17 10:00,17,31.6,31.6,31.58,31.58,59
20090801|2009-03-17 10:30,17,31.3,31.57,31.3,31.52,9
20090801|2009-03-17 13:00,17,31.62,31.67,31.59,31.67,13
20090801|2009-03-18 09:30,18,31.5,31.64,31.45,31.64,64
20090801|2009-03-18 10:00,18,31.5,31.5,31.45,31.45,37
20090801|2009-03-18 10:30,18,31.4,31.41,31.38,31.38,6
20090801|2009-03-18 11:30,18,31.49,31.5,31.44,31.5,10
20090801|2009-03-18 12:00,18,31.46,31.46,31.46,31.46,2
20090801|2009-03-18 12:30,18,31.4,31.41,31.4,31.41,3
20090801|2009-03-19 00:00,19,32.1,32.1,32.1,32.1,2
20090801|2009-03-19 09:30,19,32.66,32.8,32.63,32.63,63
20090801|2009-03-19 10:00,19,32.49,32.51,32.44,32.51,8
20090801|2009-03-19 10:30,19,32.4,32.41,32.4,32.41,7
20090801|2009-03-19 11:00,19,32.4,32.45,32.35,32.35,5
20090801|2009-03-19 11:30,19,32.45,32.5,32.42,32.43,9
20090801|2009-03-19 12:00,19,32.42,32.44,32.42,32.44,16
20090801|2009-03-19 12:30,19,32.35,32.35,32.32,32.32,46
20090801|2009-03-19 13:00,19,32.31,32.32,32.31,32.32,5
20090801|2009-03-20 09:30,20,32.5,32.69,32.5,32.69,36
20090801|2009-03-20 10:00,20,32.62,32.62,32.52,32.52,53
20090801|2009-03-20 10:30,20,32.5,32.53,32.5,32.53,4
20090801|2009-03-20 11:00,20,32.57,32.69,32.57,32.69,29
20090801|2009-03-20 11:30,20,32.73,32.78,32.73,32.78,52
20090801|2009-03-20 12:00,20,32.8,32.8,32.71,32.71,240
20090801|2009-03-20 12:30,20,32.75,32.75,32.74,32.74,9
20090801|2009-03-20 13:00,20,32.69,32.74,32.69,32.74,8
20090801|2009-03-23 09:30,23,33.59,33.62,33.38,33.53,6
20090801|2009-03-23 10:00,23,33.55,33.55,33.54,33.54,12
20090801|2009-03-23 10:30,23,33.65,33.65,33.59,33.59,10
20090801|2009-03-23 11:00,23,33.51,33.51,33.51,33.51,2
20090801|2009-03-23 11:30,23,33.62,33.71,33.62,33.71,10
20090801|2009-03-23 12:00,23,33.7,33.71,33.7,33.71,8
20090801|2009-03-23 12:30,23,33.61,33.63,33.61,33.63,16
20090801|2009-03-23 13:00,23,33.69,33.69,33.45,33.46,7
20090801|2009-03-24 09:30,24,33.43,33.45,33.43,33.45,2
20090801|2009-03-24 10:00,24,33.51,33.8,33.51,33.78,316
20090801|2009-03-24 10:30,24,33.72,33.72,33.72,33.72,1
20090801|2009-03-24 11:30,24,33.62,33.62,33.62,33.62,1
20090801|2009-03-24 12:00,24,33.55,33.55,33.46,33.46,5
20090801|2009-03-24 12:30,24,33.43,33.43,33.42,33.42,4
20090801|2009-03-24 21:30,25,33.36,33.36,33.36,33.36,1
20090801|2009-03-25 01:00,25,33.21,33.21,33.08,33.08,2
20090801|2009-03-25 05:30,25,33.23,33.23,33.23,33.23,4
20090801|2009-03-25 09:30,25,33.2,33.32,33.2,33.23,17
20090801|2009-03-25 10:00,25,33.08,33.08,33.08,33.08,1
20090801|2009-03-25 10:30,25,33.25,33.58,33.25,33.55,22
20090801|2009-03-25 11:30,25,33.74,33.99,33.74,33.77,8
20090801|2009-03-25 12:00,25,33.66,33.72,33.66,33.72,3
20090801|2009-03-25 12:30,25,33.85,33.94,33.85,33.94,3
20090801|2009-03-25 13:00,25,33.99,33.99,33.81,33.81,4
20090801|2009-03-26 05:30,26,34.15,34.15,34.15,34.15,1
20090801|2009-03-26 09:30,26,34.09,34.09,34.02,34.02,11
20090801|2009-03-26 10:00,26,34.06,34.06,34.06,34.06,1
20090801|2009-03-26 12:30,26,33.86,33.95,33.85,33.95,5
20090801|2009-03-26 13:00,26,33.97,33.97,33.97,33.97,1
20090801|2009-03-27 09:30,27,33.38,33.38,33.31,33.31,3
20090801|2009-03-27 10:00,27,32.97,32.97,32.97,32.97,3
20090801|2009-03-27 10:30,27,32.94,32.94,32.94,32.94,1
20090801|2009-03-27 11:30,27,33.1,33.29,33.1,33.29,9
20090801|2009-03-27 12:00,27,33.21,33.21,33.21,33.21,1
20090801|2009-03-27 13:00,27,32.93,32.93,32.93,32.93,1
20090801|2009-03-30 03:00,30,32.6,32.6,32.6,32.6,1
20090801|2009-03-30 09:30,30,32.51,32.58,32.51,32.58,16
20090801|2009-03-30 10:00,30,32.75,32.75,32.74,32.74,2
20090801|2009-03-30 10:30,30,32.61,32.61,32.56,32.56,16
20090801|2009-03-30 13:00,30,32.38,32.45,32.38,32.44,9
20090801|2009-03-31 09:30,31,33.57,33.57,33.14,33.14,27
20090801|2009-03-31 10:00,31,33.22,33.25,33.21,33.24,7
20090801|2009-03-31 10:30,31,33.34,33.34,33.34,33.34,1
20090801|2009-03-31 11:00,31,33.35,33.35,33.31,33.34,8
20090801|2009-03-31 11:30,31,33.19,33.19,33.18,33.18,4
20090801|2009-03-31 12:30,31,33.37,33.37,33.34,33.34,3
20090801|2009-03-31 13:00,31,33.66,33.86,33.66,33.86,5
20090801|2009-04-01 01:30,1,33.9,33.9,33.9,33.9,1
20090801|2009-04-01 09:30,1,33.93,34.11,33.93,33.95,343
20090801|2009-04-01 10:00,1,33.82,33.88,33.82,33.82,8
20090801|2009-04-01 10:30,1,33.89,33.91,33.87,33.9,82
20090801|2009-04-01 11:00,1,33.9,33.9,33.88,33.88,3
20090801|2009-04-01 11:30,1,33.88,33.99,33.88,33.99,6
20090801|2009-04-01 12:00,1,33.93,33.96,33.93,33.96,2
20090801|2009-04-01 12:30,1,34.02,34.03,33.99,33.99,6
20090801|2009-04-01 13:00,1,34.04,34.04,33.93,33.93,9
20090801|2009-04-02 09:30,2,35.07,35.37,35.07,35.37,10
20090801|2009-04-02 10:00,2,35.38,35.38,35.38,35.38,3
20090801|2009-04-02 11:00,2,35.3,35.34,35.28,35.28,7
20090801|2009-04-02 11:30,2,35.37,35.37,35.37,35.37,2
20090801|2009-04-02 12:00,2,35.44,35.48,35.44,35.48,6
20090801|2009-04-02 12:30,2,35.46,35.48,35.46,35.48,2
20090801|2009-04-02 13:00,2,35.5,35.61,35.49,35.59,12
20090801|2009-04-03 09:30,3,35.41,35.41,35.25,35.32,7
20090801|2009-04-03 10:00,3,35.49,35.49,35.43,35.45,29
20090801|2009-04-03 10:30,3,35.48,35.48,35.48,35.48,2
20090801|2009-04-03 11:00,3,35.57,35.57,35.5,35.51,4
20090801|2009-04-03 11:30,3,35.52,35.53,35.44,35.44,16
20090801|2009-04-03 12:00,3,35.49,35.5,35.49,35.5,6
20090801|2009-04-03 12:30,3,35.52,35.76,35.52,35.76,86
20090801|2009-04-03 13:00,3,35.74,35.75,35.69,35.75,9
20090801|2009-04-06 00:00,6,35.79,35.79,35.79,35.79,1
20090801|2009-04-06 09:30,6,35.29,35.51,35.29,35.42,24
20090801|2009-04-06 10:00,6,35.3,35.49,35.3,35.41,15
20090801|2009-04-06 10:30,6,35.41,35.41,35.26,35.26,5
20090801|2009-04-06 11:00,6,35.26,35.3,35.25,35.28,8
20090801|2009-04-06 12:00,6,35.33,35.33,35.33,35.33,5
20090801|2009-04-06 12:30,6,35.19,35.32,35.19,35.3,20
20090801|2009-04-06 13:00,6,35.21,35.49,35.21,35.49,22
20090801|2009-04-07 09:30,7,35.21,35.46,35.21,35.46,19
20090801|2009-04-07 10:00,7,35.49,35.59,35.49,35.53,9
20090801|2009-04-07 10:30,7,35.5,35.53,35.46,35.46,11
20090801|2009-04-07 11:00,7,35.46,35.51,35.45,35.5,13
20090801|2009-04-07 11:30,7,35.47,35.47,35.47,35.47,21
20090801|2009-04-07 12:00,7,35.37,35.37,35.26,35.26,54
20090801|2009-04-07 12:30,7,35.25,35.28,35.18,35.18,13
20090801|2009-04-07 13:00,7,35.2,35.21,35.18,35.19,5
20090801|2009-04-08 09:30,8,35.3,35.66,35.3,35.6,14
20090801|2009-04-08 10:00,8,35.81,35.81,35.61,35.63,82
20090801|2009-04-08 10:30,8,35.6,35.62,35.56,35.56,12
20090801|2009-04-08 11:00,8,35.56,35.57,35.55,35.57,7
20090801|2009-04-08 11:30,8,35.59,35.59,35.57,35.58,9
20090801|2009-04-08 12:00,8,35.54,35.54,35.52,35.52,5
20090801|2009-04-08 12:30,8,35.55,35.58,35.55,35.58,6
20090801|2009-04-08 13:00,8,35.57,35.57,35.49,35.53,26
20090801|2009-04-09 04:00,9,35.83,35.83,35.83,35.83,1
20090801|2009-04-09 09:30,9,36.27,36.36,36.12,36.15,453
20090801|2009-04-09 10:00,9,36.1,36.18,35.98,35.98,140
20090801|2009-04-09 10:30,9,36.11,36.24,36.05,36.24,165
20090801|2009-04-09 11:00,9,36.27,36.3,36.1,36.14,274
20090801|2009-04-09 11:30,9,36.14,36.14,36.12,36.14,72
20090801|2009-04-09 12:00,9,36.05,36.05,36.05,36.05,55
20090801|2009-04-09 12:30,9,35.93,35.99,35.93,35.99,2
20090801|2009-04-09 13:00,9,35.9,35.9,35.9,35.9,7
20090801|2009-04-12 20:00,13,35.96,35.96,35.96,35.96,1
20090801|2009-04-12 20:30,13,36,36,36,36,1
20090801|2009-04-13 00:30,13,36.45,36.53,36.24,36.24,7
20090801|2009-04-13 01:00,13,36.24,36.24,36.24,36.24,1
20090801|2009-04-13 05:00,13,36.08,36.08,36.08,36.08,5
20090801|2009-04-13 09:30,13,36.05,36.36,35.88,36.28,216
20090801|2009-04-13 10:00,13,36.21,36.25,36.15,36.22,21
20090801|2009-04-13 10:30,13,36.22,36.31,36.15,36.31,21
20090801|2009-04-13 11:00,13,36.38,36.38,36.38,36.38,2
20090801|2009-04-13 11:30,13,36.27,36.38,36.27,36.32,9
20090801|2009-04-13 12:00,13,36.3,36.32,36.3,36.31,39
20090801|2009-04-13 12:30,13,36.37,36.37,36.26,36.32,42
20090801|2009-04-13 13:00,13,36.45,36.52,36.45,36.52,6
20090801|2009-04-13 20:30,14,36.42,36.42,36.39,36.39,3
20090801|2009-04-13 21:00,14,36.45,36.52,36.45,36.52,5
20090801|2009-04-14 01:30,14,36.44,36.44,36.44,36.44,3
20090801|2009-04-14 03:00,14,36.76,36.92,36.76,36.92,76
20090801|2009-04-14 03:30,14,36.92,36.92,36.92,36.92,12
20090801|2009-04-14 04:30,14,37.1,37.1,37.1,37.1,10
20090801|2009-04-14 09:30,14,37.15,37.64,37.01,37.56,37
20090801|2009-04-14 10:00,14,37.56,37.56,37.38,37.38,87
20090801|2009-04-14 10:30,14,37.39,37.49,37.39,37.45,735
20090801|2009-04-14 11:00,14,37.34,37.49,37.34,37.49,42
20090801|2009-04-14 11:30,14,37.5,37.5,37.34,37.34,11
20090801|2009-04-14 12:00,14,37.37,37.38,37.37,37.38,6
20090801|2009-04-14 12:30,14,37.35,37.35,37.17,37.18,10
20090801|2009-04-14 13:00,14,37.32,37.4,37.26,37.4,15
20090801|2009-04-15 00:30,15,37.41,37.41,37.38,37.38,10
20090801|2009-04-15 09:30,15,37.28,37.28,37,37.03,32
20090801|2009-04-15 10:00,15,37.08,37.18,37.08,37.12,22
20090801|2009-04-15 10:30,15,37.23,37.5,37.23,37.5,10
20090801|2009-04-15 11:00,15,37.62,37.7,37.62,37.7,2
20090801|2009-04-15 12:00,15,37.4,37.4,37.4,37.4,1
20090801|2009-04-15 12:30,15,37.41,37.48,37.41,37.45,9
20090801|2009-04-15 13:00,15,37.49,37.49,37.47,37.47,5
20090801|2009-04-16 09:30,16,37.71,37.81,37.47,37.5,131
20090801|2009-04-16 10:00,16,37.2,37.45,37.2,37.45,21
20090801|2009-04-16 10:30,16,37.42,37.42,37.42,37.42,1
20090801|2009-04-16 11:00,16,37.4,37.4,37.4,37.4,2
20090801|2009-04-16 11:30,16,37.35,37.43,37.35,37.39,16
20090801|2009-04-16 12:00,16,37.28,37.28,37.2,37.23,5
20090801|2009-04-16 12:30,16,37.26,37.27,37.14,37.26,56
20090801|2009-04-16 13:00,16,37.23,37.28,37.23,37.25,24
20090801|2009-04-17 04:00,17,37.51,37.51,37.41,37.41,20
20090801|2009-04-17 09:30,17,37.55,37.65,37.49,37.63,101
20090801|2009-04-17 10:00,17,37.56,37.7,37.55,37.69,15
20090801|2009-04-17 10:30,17,37.63,37.65,37.43,37.45,110
20090801|2009-04-17 11:00,17,37.42,37.49,37.41,37.49,33
20090801|2009-04-17 11:30,17,37.43,37.58,37.4,37.58,108
20090801|2009-04-17 12:00,17,37.65,37.68,37.58,37.68,30
20090801|2009-04-17 12:30,17,37.68,37.68,37.4,37.4,21
20090801|2009-04-17 13:00,17,37.43,37.43,37.22,37.32,128
20090801|2009-04-20 09:30,20,36.35,36.48,36.15,36.21,30
20090801|2009-04-20 10:00,20,36.34,36.47,36.34,36.47,43
20090801|2009-04-20 10:30,20,36.35,36.35,36.26,36.26,7
20090801|2009-04-20 11:00,20,36.26,36.33,36.26,36.33,5
20090801|2009-04-20 11:30,20,36.36,36.39,36.33,36.33,37
20090801|2009-04-20 12:00,20,36.33,36.34,36.2,36.2,8
20090801|2009-04-20 12:30,20,36.19,36.21,36.08,36.08,10
20090801|2009-04-20 13:00,20,36.1,36.1,35.96,35.96,25
20090801|2009-04-21 09:30,21,35.87,36.23,35.87,36.15,32
20090801|2009-04-21 10:00,21,36.18,36.3,36.07,36.23,228
20090801|2009-04-21 10:30,21,36.23,36.36,36.22,36.34,108
20090801|2009-04-21 11:00,21,36.3,36.4,36.3,36.4,82
20090801|2009-04-21 11:30,21,36.42,36.45,36.4,36.42,118
20090801|2009-04-21 12:00,21,36.42,36.48,36.37,36.46,70
20090801|2009-04-21 12:30,21,36.52,36.63,36.47,36.63,19
20090801|2009-04-21 13:00,21,36.64,36.65,36.55,36.65,26
20090801|2009-04-22 09:30,22,36.64,36.91,36.62,36.62,48
20090801|2009-04-22 10:00,22,36.65,36.77,36.65,36.7,11
20090801|2009-04-22 10:30,22,36.65,36.82,36.65,36.82,11
20090801|2009-04-22 11:00,22,36.75,36.78,36.71,36.77,20
20090801|2009-04-22 11:30,22,36.68,36.68,36.62,36.63,11
20090801|2009-04-22 12:00,22,36.62,36.65,36.62,36.65,12
20090801|2009-04-22 12:30,22,36.66,36.68,36.6,36.6,23
20090801|2009-04-22 13:00,22,36.61,36.62,36.5,36.59,99
20090801|2009-04-22 23:00,23,36,36,36,36,4
20090801|2009-04-23 03:30,23,36.65,36.65,36.65,36.65,1
20090801|2009-04-23 05:30,23,37.21,37.22,37.21,37.22,3
20090801|2009-04-23 09:30,23,37.12,37.21,37.06,37.15,68
20090801|2009-04-23 10:00,23,37.13,37.14,36.92,36.95,95
20090801|2009-04-23 10:30,23,36.99,37,36.9,36.91,119
20090801|2009-04-23 11:00,23,36.82,36.82,36.75,36.75,103
20090801|2009-04-23 11:30,23,36.84,36.88,36.84,36.88,8
20090801|2009-04-23 12:00,23,36.81,36.81,36.81,36.81,2
20090801|2009-04-23 12:30,23,37.08,37.08,36.95,36.95,8
20090801|2009-04-23 13:00,23,37,37,36.75,36.75,13
20090801|2009-04-23 19:30,24,36.82,36.89,36.82,36.89,9
20090801|2009-04-23 23:00,24,36.66,36.66,36.66,36.66,57
20090801|2009-04-23 23:30,24,36.6,36.6,36.6,36.6,10
20090801|2009-04-24 01:30,24,36.6,36.6,36.6,36.6,2
20090801|2009-04-24 09:30,24,36.89,37.07,36.74,37,87
20090801|2009-04-24 10:00,24,37,37.1,36.88,36.88,78
20090801|2009-04-24 10:30,24,36.92,36.93,36.8,36.8,72
20090801|2009-04-24 11:00,24,36.83,36.97,36.79,36.97,51
20090801|2009-04-24 11:30,24,36.94,36.99,36.94,36.99,3
20090801|2009-04-24 12:00,24,36.91,36.91,36.88,36.88,15
20090801|2009-04-24 12:30,24,36.82,36.82,36.7,36.73,75
20090801|2009-04-24 13:00,24,36.78,36.87,36.77,36.78,45
20090801|2009-04-26 18:00,27,36.57,36.57,36.57,36.57,1
20090801|2009-04-26 20:00,27,35.95,35.95,35.87,35.87,51
20090801|2009-04-26 22:00,27,35.5,35.5,35.5,35.5,1
20090801|2009-04-27 09:30,27,35.14,36.2,35.12,36.2,126
20090801|2009-04-27 10:00,27,36.29,36.32,36.08,36.22,59
20090801|2009-04-27 10:30,27,36.16,36.31,36.14,36.18,42
20090801|2009-04-27 11:00,27,36.56,36.74,36.4,36.41,15
20090801|2009-04-27 11:30,27,36.42,36.47,36.38,36.39,8
20090801|2009-04-27 12:00,27,36.3,36.38,36.25,36.25,100
20090801|2009-04-27 12:30,27,36.21,36.37,36.17,36.26,18
20090801|2009-04-27 13:00,27,36.18,36.18,35.95,36.03,29
20090801|2009-04-28 01:00,28,35.51,35.51,35.51,35.51,9
20090801|2009-04-28 01:30,28,35.51,35.51,35.51,35.51,3
20090801|2009-04-28 09:30,28,36.23,36.26,35.67,35.68,75
20090801|2009-04-28 10:00,28,35.74,35.78,35.61,35.68,41
20090801|2009-04-28 10:30,28,35.58,35.85,35.57,35.83,96
20090801|2009-04-28 11:00,28,35.84,35.92,35.8,35.8,58
20090801|2009-04-28 11:30,28,35.83,35.83,35.54,35.54,17
20090801|2009-04-28 12:00,28,35.51,35.51,35.45,35.47,22
20090801|2009-04-28 12:30,28,35.46,35.52,35.38,35.43,84
20090801|2009-04-28 13:00,28,35.39,35.47,35.34,35.34,28
20090801|2009-04-29 03:00,29,35.74,35.74,35.71,35.71,2
20090801|2009-04-29 04:00,29,35.73,35.73,35.72,35.72,2
20090801|2009-04-29 04:30,29,35.75,35.93,35.75,35.93,9
20090801|2009-04-29 09:30,29,35.9,35.92,35.75,35.89,76
20090801|2009-04-29 10:00,29,35.85,35.87,35.79,35.83,40
20090801|2009-04-29 10:30,29,35.87,35.87,35.77,35.78,102
20090801|2009-04-29 11:00,29,35.67,35.67,35.59,35.59,54
20090801|2009-04-29 11:30,29,35.57,35.71,35.46,35.71,27
20090801|2009-04-29 12:00,29,35.74,35.91,35.73,35.91,22
20090801|2009-04-29 12:30,29,35.99,36.07,35.91,36.01,33
20090801|2009-04-29 13:00,29,35.95,36.04,35.87,35.87,40
20090801|2009-04-29 21:30,30,36.23,36.44,36.1,36.44,20
20090801|2009-04-29 23:00,30,36.33,36.46,36.33,36.46,10
20090801|2009-04-29 23:30,30,36.5,36.5,36.5,36.5,37
20090801|2009-04-30 01:30,30,36.59,36.6,36.59,36.6,42
20090801|2009-04-30 02:00,30,36.61,36.61,36.61,36.61,1
20090801|2009-04-30 04:00,30,36.55,36.55,36.49,36.49,61
20090801|2009-04-30 04:30,30,36.57,36.67,36.57,36.67,67
20090801|2009-04-30 05:30,30,36.67,36.67,36.67,36.67,24
20090801|2009-04-30 09:30,30,36.69,36.72,36.42,36.57,114
20090801|2009-04-30 10:00,30,36.54,36.61,36.4,36.61,175
20090801|2009-04-30 10:30,30,36.66,36.66,36.62,36.63,8
20090801|2009-04-30 11:00,30,36.59,36.59,36.53,36.53,9
20090801|2009-04-30 11:30,30,36.42,36.53,36.38,36.53,111
20090801|2009-04-30 12:00,30,36.55,36.64,36.46,36.46,83
20090801|2009-04-30 12:30,30,36.5,36.66,36.5,36.65,43
20090801|2009-04-30 13:00,30,36.61,36.8,36.57,36.7,68
20090801|2009-04-30 18:30,1,36.46,36.46,36.46,36.46,1
20090801|2009-05-01 09:30,1,36.67,37.05,36.65,37.03,47
20090801|2009-05-01 10:00,1,37.04,37.34,37.03,37.26,114
20090801|2009-05-01 10:30,1,37.2,37.2,37.14,37.2,29
20090801|2009-05-01 11:00,1,37.25,37.31,37.19,37.27,20
20090801|2009-05-01 11:30,1,37.4,37.61,37.39,37.56,82
20090801|2009-05-01 12:00,1,37.61,37.96,37.58,37.8,32
20090801|2009-05-01 12:30,1,37.72,37.93,37.72,37.93,11
20090801|2009-05-01 13:00,1,37.88,37.99,37.78,37.9,100
20090801|2009-05-03 18:00,4,38.52,38.52,38.52,38.52,1
20090801|2009-05-03 18:30,4,38.17,38.17,38.17,38.17,1
20090801|2009-05-03 21:30,4,38.46,38.46,38.46,38.46,1
20090801|2009-05-03 23:30,4,38.62,38.62,38.62,38.62,15
20090801|2009-05-04 00:00,4,38.67,38.68,38.67,38.68,2
20090801|2009-05-04 01:00,4,38.87,38.87,38.87,38.87,10
20090801|2009-05-04 01:30,4,38.89,38.89,38.88,38.88,8
20090801|2009-05-04 03:00,4,39.2,39.2,39.2,39.2,19
20090801|2009-05-04 03:30,4,39.2,39.2,39.15,39.15,71
20090801|2009-05-04 04:00,4,38.98,39,38.92,38.92,12
20090801|2009-05-04 05:30,4,38.74,38.74,38.64,38.64,28
20090801|2009-05-04 09:30,4,38.6,38.8,38.42,38.46,302
20090801|2009-05-04 10:00,4,38.46,38.46,38.29,38.3,166
20090801|2009-05-04 10:30,4,38.3,38.45,38.16,38.2,147
20090801|2009-05-04 11:00,4,38.21,38.33,38.21,38.24,293
20090801|2009-05-04 11:30,4,38.24,38.26,38.11,38.11,209
20090801|2009-05-04 12:00,4,38.11,38.18,38.09,38.17,68
20090801|2009-05-04 12:30,4,38.17,38.41,38.14,38.36,346
20090801|2009-05-04 13:00,4,38.36,38.42,38.26,38.35,166
20090801|2009-05-04 18:00,5,38.41,38.58,38.41,38.53,6
20090801|2009-05-04 20:30,5,38.41,38.42,38.41,38.42,2
20090801|2009-05-04 21:00,5,38.24,38.25,38.2,38.2,6
20090801|2009-05-05 01:30,5,38.21,38.21,38.21,38.21,4
20090801|2009-05-05 02:00,5,38.21,38.21,38.21,38.21,2
20090801|2009-05-05 05:00,5,38.4,38.4,38.38,38.38,9
20090801|2009-05-05 05:30,5,38.38,38.4,38.38,38.4,3
20090801|2009-05-05 09:30,5,38.25,38.28,37.92,38.08,185
20090801|2009-05-05 10:00,5,38.09,38.4,38.09,38.35,199
20090801|2009-05-05 10:30,5,38.33,38.41,38.27,38.36,47
20090801|2009-05-05 11:00,5,38.33,38.34,38.23,38.25,25
20090801|2009-05-05 11:30,5,38.25,38.4,38.18,38.4,142
20090801|2009-05-05 12:00,5,38.39,38.45,38.37,38.38,100
20090801|2009-05-05 12:30,5,38.39,38.39,38.07,38.16,143
20090801|2009-05-05 13:00,5,38.15,38.34,38.09,38.17,191
20090801|2009-05-05 18:30,6,38.02,38.02,38.02,38.02,1
20090801|2009-05-05 19:00,6,38.13,38.13,38.13,38.13,1
20090801|2009-05-05 20:00,6,38.34,38.34,38.34,38.34,1
20090801|2009-05-05 20:30,6,38.39,38.5,38.39,38.5,31
20090801|2009-05-05 22:00,6,38.61,38.61,38.61,38.61,2
20090801|2009-05-05 22:30,6,38.62,38.65,38.62,38.65,4
20090801|2009-05-05 23:00,6,38.6,38.6,38.6,38.6,1
20090801|2009-05-06 00:00,6,38.62,38.64,38.62,38.64,5
20090801|2009-05-06 00:30,6,38.88,38.88,38.8,38.86,14
20090801|2009-05-06 01:00,6,38.95,38.95,38.9,38.9,10
20090801|2009-05-06 02:00,6,38.89,38.89,38.88,38.88,4
20090801|2009-05-06 09:30,6,38.86,39.22,38.77,39.17,363
20090801|2009-05-06 10:00,6,39.17,39.2,39.04,39.14,703
20090801|2009-05-06 10:30,6,39.17,39.33,39.07,39.32,693
20090801|2009-05-06 11:00,6,39.3,39.47,39.25,39.46,69
20090801|2009-05-06 11:30,6,39.39,39.39,39.25,39.28,73
20090801|2009-05-06 12:00,6,39.3,39.3,39.09,39.09,192
20090801|2009-05-06 12:30,6,39.09,39.36,39.06,39.32,150
20090801|2009-05-06 13:00,6,39.34,39.34,39.17,39.18,164
20090801|2009-05-06 18:00,7,39.22,39.38,39.22,39.37,10
20090801|2009-05-06 19:00,7,39.31,39.35,39.11,39.11,30
20090801|2009-05-06 19:30,7,39.32,39.32,39.27,39.27,10
20090801|2009-05-06 20:00,7,39.54,39.55,39.54,39.55,8
20090801|2009-05-06 20:30,7,39.57,39.57,39.57,39.57,3
20090801|2009-05-06 22:00,7,39.36,39.37,39.17,39.17,6
20090801|2009-05-06 23:30,7,39.32,39.32,39.32,39.32,1
20090801|2009-05-07 00:00,7,39.21,39.21,39.21,39.21,2
20090801|2009-05-07 00:30,7,39.19,39.26,39.19,39.26,3
20090801|2009-05-07 02:00,7,39.13,39.21,39.12,39.21,21
20090801|2009-05-07 03:30,7,39.55,39.55,39.55,39.55,1
20090801|2009-05-07 04:00,7,39.53,39.53,39.53,39.53,5
20090801|2009-05-07 09:30,7,39.34,39.54,39.19,39.3,660
20090801|2009-05-07 10:00,7,39.3,39.43,39.28,39.28,467
20090801|2009-05-07 10:30,7,39.26,39.35,39.21,39.35,31
20090801|2009-05-07 11:00,7,39.3,39.31,39.25,39.26,52
20090801|2009-05-07 11:30,7,39.29,39.35,39.2,39.2,132
20090801|2009-05-07 12:00,7,39.2,39.24,39,39.01,55
20090801|2009-05-07 12:30,7,38.96,38.99,38.76,38.88,111
20090801|2009-05-07 13:00,7,38.88,39.05,38.88,39.01,66
20090801|2009-05-07 21:30,8,39.08,39.08,39,39,3
20090801|2009-05-07 22:30,8,39,39,39,39,1
20090801|2009-05-08 00:00,8,39.08,39.08,39.08,39.08,1
20090801|2009-05-08 09:30,8,39.17,39.33,38.67,38.9,128
20090801|2009-05-08 10:00,8,38.96,39.04,38.76,38.97,113
20090801|2009-05-08 10:30,8,38.91,39.07,38.86,38.94,103
20090801|2009-05-08 11:00,8,38.97,39.13,38.96,39.07,36
20090801|2009-05-08 11:30,8,39.05,39.07,38.93,38.95,14
20090801|2009-05-08 12:00,8,38.99,39.18,38.97,39.18,76
20090801|2009-05-08 12:30,8,39.35,39.47,39.35,39.47,34
20090801|2009-05-08 13:00,8,39.44,39.82,39.43,39.76,108
20090801|2009-05-10 20:00,11,39.24,39.24,39.24,39.24,1
20090801|2009-05-10 20:30,11,39.24,39.24,38.89,38.89,3
20090801|2009-05-11 02:00,11,39.24,39.24,39.24,39.24,4
20090801|2009-05-11 03:00,11,39.24,39.24,39.22,39.22,28
20090801|2009-05-11 04:30,11,39.22,39.22,39.22,39.22,12
20090801|2009-05-11 09:30,11,39.4,39.72,39.34,39.56,186
20090801|2009-05-11 10:00,11,39.28,39.58,39.28,39.58,21
20090801|2009-05-11 10:30,11,39.52,39.53,39.47,39.53,16
20090801|2009-05-11 11:00,11,39.45,39.48,39.43,39.46,30
20090801|2009-05-11 11:30,11,39.44,39.58,39.44,39.52,43
20090801|2009-05-11 12:00,11,39.51,39.69,39.51,39.69,29
20090801|2009-05-11 12:30,11,39.66,39.71,39.6,39.63,26
20090801|2009-05-11 13:00,11,39.62,39.75,39.62,39.69,40
20090801|2009-05-11 19:30,12,39.8,39.8,39.8,39.8,1
20090801|2009-05-11 23:00,12,39.68,39.68,39.68,39.68,1
20090801|2009-05-12 02:00,12,40.11,40.12,40.11,40.11,5
20090801|2009-05-12 03:00,12,40.09,40.09,40.09,40.09,2
20090801|2009-05-12 05:30,12,40.34,40.34,40.22,40.22,5
20090801|2009-05-12 09:30,12,40,40.18,39.53,39.81,283
20090801|2009-05-12 10:00,12,39.82,40.07,39.82,40,30
20090801|2009-05-12 10:30,12,39.83,39.85,39.83,39.85,5
20090801|2009-05-12 11:00,12,39.88,39.88,39.73,39.73,52
20090801|2009-05-12 11:30,12,39.79,39.81,39.75,39.75,26
20090801|2009-05-12 12:00,12,39.75,39.87,39.75,39.79,57
20090801|2009-05-12 12:30,12,39.81,40,39.81,39.94,293
20090801|2009-05-12 13:00,12,39.96,39.96,39.81,39.83,72
20090801|2009-05-12 18:00,13,40.01,40.23,40.01,40.16,10
20090801|2009-05-12 21:00,13,40.25,40.25,40.25,40.25,2
20090801|2009-05-13 01:30,13,40.18,40.18,40.18,40.18,1
20090801|2009-05-13 04:00,13,40.25,40.25,40.25,40.25,1
20090801|2009-05-13 05:30,13,40.16,40.16,40.15,40.16,7
20090801|2009-05-13 09:30,13,40.11,40.2,39.91,40.02,203
20090801|2009-05-13 10:00,13,39.99,40.06,39.97,40.04,51
20090801|2009-05-13 10:30,13,39.96,39.97,39.8,39.8,220
20090801|2009-05-13 11:00,13,39.76,39.78,39.66,39.67,268
20090801|2009-05-13 11:30,13,39.67,39.83,39.61,39.61,137
20090801|2009-05-13 12:00,13,39.6,39.6,39.45,39.46,237
20090801|2009-05-13 12:30,13,39.43,39.47,39.1,39.44,168
20090801|2009-05-13 13:00,13,39.45,39.47,39.27,39.27,101
20090801|2009-05-13 18:00,14,39.17,39.27,39.17,39.27,5
20090801|2009-05-13 18:30,14,39.17,39.17,39.17,39.17,1
20090801|2009-05-13 21:00,14,39.13,39.13,39.13,39.13,1
20090801|2009-05-14 02:00,14,39.02,39.07,39.02,39.07,5
20090801|2009-05-14 03:30,14,38.95,38.96,38.95,38.95,63
20090801|2009-05-14 09:30,14,38.96,39.08,38.95,39.03,141
20090801|2009-05-14 10:00,14,39.02,39.15,39,39.1,213
20090801|2009-05-14 10:30,14,39.11,39.18,38.97,38.97,77
20090801|2009-05-14 11:00,14,39,39.2,39,39.1,143
20090801|2009-05-14 11:30,14,39.25,39.26,39.03,39.07,87
20090801|2009-05-14 12:00,14,39.03,39.15,39.02,39.05,71
20090801|2009-05-14 12:30,14,39.05,39.1,39.01,39.02,123
20090801|2009-05-14 13:00,14,39,39.15,39,39.08,103
20090801|2009-05-14 18:00,15,39,39,39,39,1
20090801|2009-05-14 20:00,15,39.3,39.32,39.3,39.32,3
20090801|2009-05-14 21:30,15,39.61,39.61,39.61,39.61,1
20090801|2009-05-15 01:00,15,39.29,39.29,39.29,39.29,30
20090801|2009-05-15 01:30,15,39.19,39.19,39.19,39.19,1
20090801|2009-05-15 03:00,15,39.13,39.13,39.12,39.12,2
20090801|2009-05-15 04:00,15,39.26,39.26,39.16,39.17,8
20090801|2009-05-15 04:30,15,39.19,39.19,39.19,39.19,7
20090801|2009-05-15 09:30,15,39,39,38.71,38.75,325
20090801|2009-05-15 10:00,15,38.73,38.75,38.41,38.41,233
20090801|2009-05-15 10:30,15,38.44,38.45,38.3,38.45,171
20090801|2009-05-15 11:00,15,38.44,38.45,38.32,38.4,70
20090801|2009-05-15 11:30,15,38.36,38.36,38.28,38.3,20
20090801|2009-05-15 12:00,15,38.28,38.32,38.28,38.29,98
20090801|2009-05-15 12:30,15,38.29,38.33,38.2,38.2,90
20090801|2009-05-15 13:00,15,38.18,38.23,38.04,38.15,172
20090801|2009-05-17 18:00,18,38.01,38.12,38.01,38.12,17
20090801|2009-05-17 18:30,18,37.97,38.01,37.97,38.01,2
20090801|2009-05-17 19:00,18,37.86,37.86,37.74,37.75,3
20090801|2009-05-17 19:30,18,37.7,37.78,37.7,37.78,2
20090801|2009-05-17 20:00,18,37.6,37.6,37.5,37.5,77
20090801|2009-05-17 20:30,18,37.58,37.58,37.58,37.58,1
20090801|2009-05-17 21:00,18,37.69,37.69,37.69,37.69,2
20090801|2009-05-17 22:30,18,37.75,37.75,37.75,37.75,1
20090801|2009-05-18 02:00,18,37.91,37.91,37.91,37.91,8
20090801|2009-05-18 04:00,18,37.9,37.9,37.9,37.9,2
20090801|2009-05-18 04:30,18,37.88,38.13,37.88,38.13,57
20090801|2009-05-18 05:00,18,38.13,38.13,38.05,38.05,39
20090801|2009-05-18 05:30,18,37.95,37.96,37.95,37.96,13
20090801|2009-05-18 09:30,18,38.2,38.37,38.04,38.16,393
20090801|2009-05-18 10:00,18,38.19,38.19,38.02,38.03,220
20090801|2009-05-18 10:30,18,38,38.1,37.97,38.08,92
20090801|2009-05-18 11:00,18,38.04,38.19,38.04,38.16,118
20090801|2009-05-18 11:30,18,38.15,38.26,38.14,38.2,22
20090801|2009-05-18 12:00,18,38.12,38.14,38.05,38.05,63
20090801|2009-05-18 12:30,18,38.08,38.28,38.07,38.28,128
20090801|2009-05-18 13:00,18,38.3,38.34,38.26,38.29,50
20090801|2009-05-18 18:30,19,38.55,38.55,38.55,38.55,1
20090801|2009-05-18 19:00,19,38.61,38.61,38.55,38.55,14
20090801|2009-05-18 19:30,19,38.55,38.55,38.55,38.55,37
20090801|2009-05-18 20:00,19,38.47,38.47,38.47,38.47,1
20090801|2009-05-18 22:30,19,38.15,38.15,38.15,38.15,1
20090801|2009-05-19 00:30,19,38.38,38.43,38.38,38.41,14
20090801|2009-05-19 01:00,19,38.41,38.48,38.38,38.48,19
20090801|2009-05-19 01:30,19,38.51,38.51,38.51,38.51,2
20090801|2009-05-19 02:00,19,38.57,38.57,38.57,38.57,2
20090801|2009-05-19 02:30,19,38.59,38.6,38.59,38.6,2
20090801|2009-05-19 03:00,19,38.6,38.7,38.6,38.68,40
20090801|2009-05-19 03:30,19,38.71,38.88,38.68,38.88,96
20090801|2009-05-19 04:00,19,38.91,38.95,38.87,38.87,70
20090801|2009-05-19 04:30,19,38.59,38.59,38.58,38.58,9
20090801|2009-05-19 05:00,19,38.6,38.6,38.6,38.6,3
20090801|2009-05-19 05:30,19,38.68,38.68,38.68,38.68,30
20090801|2009-05-19 09:30,19,38.44,38.69,38.42,38.55,458
20090801|2009-05-19 10:00,19,38.45,38.54,38.26,38.38,287
20090801|2009-05-19 10:30,19,38.38,38.45,38.31,38.36,182
20090801|2009-05-19 11:00,19,38.34,38.48,38.25,38.48,71
20090801|2009-05-19 11:30,19,38.47,38.52,38.39,38.42,84
20090801|2009-05-19 12:00,19,38.47,38.54,38.45,38.51,44
20090801|2009-05-19 12:30,19,38.48,38.48,38.3,38.34,108
20090801|2009-05-19 13:00,19,38.31,38.4,38.29,38.33,260
20090801|2009-05-19 20:30,20,38.44,38.44,38.4,38.4,2
20090801|2009-05-19 21:30,20,38.55,38.55,38.55,38.55,2
20090801|2009-05-20 00:30,20,38.62,38.62,38.62,38.62,1
20090801|2009-05-20 01:30,20,38.45,38.45,38.45,38.45,3
20090801|2009-05-20 03:30,20,38.63,38.66,38.63,38.66,4
20090801|2009-05-20 04:00,20,38.66,38.66,38.66,38.66,7
20090801|2009-05-20 05:00,20,38.54,38.54,38.54,38.54,19
20090801|2009-05-20 05:30,20,38.6,38.6,38.6,38.6,1
20090801|2009-05-20 09:30,20,38.98,39.09,38.8,38.8,247
20090801|2009-05-20 10:00,20,38.81,38.9,38.66,38.85,197
20090801|2009-05-20 10:30,20,38.84,38.89,38.6,38.61,276
20090801|2009-05-20 11:00,20,38.6,38.66,38.48,38.49,220
20090801|2009-05-20 11:30,20,38.59,38.61,38.49,38.49,34
20090801|2009-05-20 12:00,20,38.47,38.53,38.4,38.46,36
20090801|2009-05-20 12:30,20,38.47,38.64,38.45,38.63,74
20090801|2009-05-20 13:00,20,38.71,38.71,38.51,38.53,74
20090801|2009-05-20 21:30,21,38.57,38.57,38.57,38.57,1
20090801|2009-05-21 01:30,21,38.3,38.3,38.3,38.3,6
20090801|2009-05-21 02:00,21,38.25,38.33,38.25,38.33,18
20090801|2009-05-21 02:30,21,38.34,38.34,38.29,38.29,9
20090801|2009-05-21 03:00,21,38.29,38.29,38.29,38.29,2
20090801|2009-05-21 03:30,21,38.17,38.17,37.95,37.95,30
20090801|2009-05-21 04:00,21,37.96,38.03,37.96,37.96,12
20090801|2009-05-21 04:30,21,38.1,38.1,38.1,38.1,3
20090801|2009-05-21 05:00,21,38.05,38.05,37.89,37.92,14
20090801|2009-05-21 05:30,21,37.92,38,37.92,38,2
20090801|2009-05-21 09:30,21,38,38.13,37.82,37.94,246
20090801|2009-05-21 10:00,21,37.95,38.08,37.89,38.04,179
20090801|2009-05-21 10:30,21,38.05,38.11,37.97,38.08,143
20090801|2009-05-21 11:00,21,38.06,38.12,37.9,37.92,136
20090801|2009-05-21 11:30,21,37.92,38.02,37.92,38.02,98
20090801|2009-05-21 12:00,21,38.01,38.07,38.01,38.06,119
20090801|2009-05-21 12:30,21,38.08,38.18,38.02,38.17,136
20090801|2009-05-21 13:00,21,38.16,38.17,38.02,38.12,213
20090801|2009-05-21 19:30,22,38.3,38.3,38.3,38.3,11
20090801|2009-05-21 20:00,22,38.3,38.3,38.3,38.3,14
20090801|2009-05-21 21:30,22,38.64,38.64,38.64,38.64,2
20090801|2009-05-21 22:00,22,38.53,38.53,38.53,38.53,1
20090801|2009-05-21 22:30,22,38.55,38.55,38.55,38.55,2
20090801|2009-05-21 23:00,22,38.42,38.42,38.42,38.42,2
20090801|2009-05-21 23:30,22,38.28,38.4,38.28,38.4,2
20090801|2009-05-22 00:00,22,38.48,38.48,38.48,38.48,2
20090801|2009-05-22 02:00,22,38.4,38.53,38.4,38.4,10
20090801|2009-05-22 02:30,22,38.41,38.41,38.34,38.34,9
20090801|2009-05-22 03:00,22,38.34,38.34,38.2,38.2,7
20090801|2009-05-22 03:30,22,38.21,38.21,38.21,38.21,1
20090801|2009-05-22 05:30,22,38.47,38.56,38.46,38.56,10
20090801|2009-05-22 09:30,22,38.34,38.38,38.19,38.28,174
20090801|2009-05-22 10:00,22,38.28,38.28,38.18,38.23,280
20090801|2009-05-22 10:30,22,38.21,38.35,38.17,38.3,226
20090801|2009-05-22 11:00,22,38.28,38.41,38.25,38.35,198
20090801|2009-05-22 11:30,22,38.35,38.38,38.28,38.28,69
20090801|2009-05-22 12:00,22,38.33,38.44,38.3,38.42,162
20090801|2009-05-22 12:30,22,38.39,38.41,38.26,38.4,187
20090801|2009-05-22 13:00,22,38.41,38.41,38.11,38.16,159
20090801|2009-05-25 18:00,26,37.75,37.75,37.46,37.46,46
20090801|2009-05-25 18:30,26,38.1,38.2,38.1,38.2,21
20090801|2009-05-25 19:00,26,38.2,38.2,38.14,38.2,8
20090801|2009-05-25 19:30,26,38.27,38.3,38.27,38.3,10
20090801|2009-05-25 20:00,26,38.41,38.42,38.41,38.42,2
20090801|2009-05-25 20:30,26,38.41,38.41,38.41,38.41,1
20090801|2009-05-26 01:30,26,37.92,37.92,37.92,37.92,5
20090801|2009-05-26 02:30,26,37.92,37.92,37.92,37.92,21
20090801|2009-05-26 03:00,26,37.93,37.93,37.9,37.9,3
20090801|2009-05-26 03:30,26,37.67,37.67,37.5,37.5,74
20090801|2009-05-26 04:30,26,37.68,37.81,37.66,37.81,33
20090801|2009-05-26 05:30,26,37.81,37.81,37.81,37.81,35
20090801|2009-05-26 09:30,26,38.07,38.07,37.6,37.82,403
20090801|2009-05-26 10:00,26,37.89,37.89,37.74,37.75,211
20090801|2009-05-26 10:30,26,37.75,37.82,37.68,37.77,90
20090801|2009-05-26 11:00,26,37.77,37.91,37.74,37.75,213
20090801|2009-05-26 11:30,26,37.75,37.88,37.72,37.86,249
20090801|2009-05-26 12:00,26,37.89,37.91,37.74,37.76,134
20090801|2009-05-26 12:30,26,37.78,37.86,37.68,37.86,237
20090801|2009-05-26 13:00,26,37.85,37.89,37.75,37.82,348
20090801|2009-05-26 18:00,27,37.97,38.15,37.97,38.15,13
20090801|2009-05-26 18:30,27,38.1,38.15,38.07,38.15,8
20090801|2009-05-26 19:00,27,38.15,38.15,38.15,38.15,1
20090801|2009-05-26 19:30,27,37.92,37.92,37.92,37.92,19
20090801|2009-05-26 20:00,27,37.8,37.8,37.79,37.79,22
20090801|2009-05-26 20:30,27,37.76,37.76,37.76,37.76,6
20090801|2009-05-26 21:30,27,37.86,37.9,37.82,37.9,34
20090801|2009-05-26 22:00,27,37.97,37.97,37.97,37.97,1
20090801|2009-05-26 22:30,27,38.02,38.03,38.02,38.03,4
20090801|2009-05-27 02:00,27,37.85,38.09,37.85,38.07,11
20090801|2009-05-27 02:30,27,38.07,38.07,38.07,38.07,49
20090801|2009-05-27 03:00,27,38.07,38.07,38.04,38.04,11
20090801|2009-05-27 03:30,27,38.14,38.14,38.06,38.06,9
20090801|2009-05-27 04:00,27,38.06,38.06,38.06,38.06,2
20090801|2009-05-27 04:30,27,38.15,38.16,38.15,38.16,69
20090801|2009-05-27 05:00,27,38.16,38.2,38.06,38.2,81
20090801|2009-05-27 05:30,27,38.09,38.09,38.09,38.09,1
20090801|2009-05-27 09:30,27,38.08,38.16,37.8,38.15,347
20090801|2009-05-27 10:00,27,38.17,38.19,37.81,37.93,193
20090801|2009-05-27 10:30,27,37.95,37.96,37.75,37.75,106
20090801|2009-05-27 11:00,27,37.8,37.95,37.8,37.93,48
20090801|2009-05-27 11:30,27,37.94,38.05,37.91,37.91,165
20090801|2009-05-27 12:00,27,37.91,38.12,37.91,38.1,47
20090801|2009-05-27 12:30,27,38.08,38.11,37.85,38.11,208
20090801|2009-05-27 13:00,27,38.09,38.11,37.8,37.85,185
20090801|2009-05-27 19:30,28,37.7,37.7,37.7,37.7,3
20090801|2009-05-27 21:00,28,37.86,37.86,37.86,37.86,1
20090801|2009-05-27 21:30,28,37.83,37.83,37.83,37.83,1
20090801|2009-05-27 22:00,28,37.86,37.86,37.86,37.86,2
20090801|2009-05-28 04:30,28,37.9,37.94,37.9,37.94,9
20090801|2009-05-28 09:30,28,37.9,38.07,37.83,37.98,446
20090801|2009-05-28 10:00,28,38,38.07,37.94,38,204
20090801|2009-05-28 10:30,28,38.01,38.08,37.92,37.93,153
20090801|2009-05-28 11:00,28,37.93,38,37.91,37.94,111
20090801|2009-05-28 11:30,28,37.95,37.97,37.89,37.95,103
20090801|2009-05-28 12:00,28,37.91,38.04,37.91,38.01,148
20090801|2009-05-28 12:30,28,38,38.03,37.89,37.89,326
20090801|2009-05-28 13:00,28,37.89,38.06,37.89,37.95,467
20090801|2009-05-28 18:00,29,37.9,37.92,37.89,37.92,9
20090801|2009-05-28 18:30,29,37.98,37.98,37.95,37.95,2
20090801|2009-05-29 01:30,29,38.15,38.15,38.15,38.15,5
20090801|2009-05-29 02:00,29,38.09,38.09,38.09,38.09,2
20090801|2009-05-29 03:00,29,38.23,38.23,38.23,38.23,1
20090801|2009-05-29 04:00,29,38.31,38.31,38.27,38.27,38
20090801|2009-05-29 04:30,29,38.27,38.31,38.25,38.25,47
20090801|2009-05-29 05:00,29,38.25,38.25,38.23,38.23,54
20090801|2009-05-29 05:30,29,38.23,38.25,38.21,38.21,102
20090801|2009-05-29 06:00,29,38.23,38.23,38.23,38.23,3
20090801|2009-05-29 09:30,29,38.44,38.85,38.37,38.74,786
20090801|2009-05-29 10:00,29,38.74,38.77,38.6,38.72,233
20090801|2009-05-29 10:30,29,38.74,38.76,38.64,38.65,147
20090801|2009-05-29 11:00,29,38.68,38.72,38.58,38.67,262
20090801|2009-05-29 11:30,29,38.65,38.7,38.65,38.7,35
20090801|2009-05-29 12:00,29,38.68,38.71,38.64,38.66,183
20090801|2009-05-29 12:30,29,38.67,38.8,38.66,38.8,196
20090801|2009-05-29 13:00,29,38.85,39.17,38.85,39.16,479
20090801|2009-05-31 19:00,1,39.46,39.48,39.46,39.48,11
20090801|2009-05-31 20:00,1,39.5,39.51,39.5,39.51,19
20090801|2009-05-31 20:30,1,39.53,39.53,39.53,39.53,2
20090801|2009-05-31 21:00,1,39.53,39.53,39.53,39.53,1
20090801|2009-06-01 00:30,1,39.6,39.75,39.6,39.75,60
20090801|2009-06-01 01:00,1,39.73,39.95,39.73,39.95,15
20090801|2009-06-01 01:30,1,39.95,39.95,39.95,39.95,1
20090801|2009-06-01 02:00,1,39.77,39.77,39.75,39.75,14
20090801|2009-06-01 02:30,1,39.81,39.81,39.8,39.8,5
20090801|2009-06-01 03:30,1,39.95,39.96,39.94,39.94,11
20090801|2009-06-01 04:00,1,39.95,39.95,39.95,39.95,4
20090801|2009-06-01 04:30,1,39.97,39.97,39.91,39.91,2
20090801|2009-06-01 09:30,1,39.72,40.66,39.72,40.42,1082
20090801|2009-06-01 10:00,1,40.42,40.67,40.38,40.49,193
20090801|2009-06-01 10:30,1,40.4,40.6,40.35,40.6,151
20090801|2009-06-01 11:00,1,40.6,40.7,40.55,40.55,405
20090801|2009-06-01 11:30,1,40.55,40.62,40.44,40.46,194
20090801|2009-06-01 12:00,1,40.45,40.65,40.43,40.56,156
20090801|2009-06-01 12:30,1,40.58,40.62,40.41,40.62,290
20090801|2009-06-01 13:00,1,40.62,40.74,40.43,40.61,406
20090801|2009-06-01 18:00,2,40.6,40.62,40.56,40.61,19
20090801|2009-06-01 19:00,2,40.56,40.56,40.51,40.51,4
20090801|2009-06-01 19:30,2,40.52,40.56,40.51,40.56,4
20090801|2009-06-01 20:00,2,40.57,40.57,40.26,40.3,29
20090801|2009-06-01 20:30,2,40.27,40.27,40.12,40.17,9
20090801|2009-06-01 22:30,2,40.35,40.35,40.35,40.35,1
20090801|2009-06-01 23:30,2,40.43,40.46,40.43,40.46,11
20090801|2009-06-02 00:30,2,40.35,40.35,40.35,40.35,1
20090801|2009-06-02 01:30,2,40.22,40.22,40.1,40.21,41
20090801|2009-06-02 02:00,2,40.16,40.21,40.11,40.21,38
20090801|2009-06-02 02:30,2,40.28,40.28,40.25,40.25,6
20090801|2009-06-02 03:00,2,40.29,40.33,40.29,40.3,22
20090801|2009-06-02 03:30,2,40.29,40.31,40.24,40.24,16
20090801|2009-06-02 04:30,2,40.32,40.32,40.32,40.32,1
20090801|2009-06-02 09:30,2,40.32,40.68,40.32,40.63,433
20090801|2009-06-02 10:00,2,40.61,40.63,40.43,40.54,1302
20090801|2009-06-02 10:30,2,40.54,40.54,40.39,40.47,207
20090801|2009-06-02 11:00,2,40.48,40.48,40.36,40.4,122
20090801|2009-06-02 11:30,2,40.4,40.42,40.37,40.4,103
20090801|2009-06-02 12:00,2,40.38,40.39,40.28,40.31,83
20090801|2009-06-02 12:30,2,40.31,40.44,40.31,40.44,166
20090801|2009-06-02 13:00,2,40.44,40.62,40.41,40.57,627
20090801|2009-06-02 18:00,3,40.68,40.68,40.64,40.65,5
20090801|2009-06-02 19:30,3,40.74,40.77,40.67,40.67,18
20090801|2009-06-02 20:30,3,40.37,40.37,40.37,40.37,2
20090801|2009-06-02 22:00,3,40.25,40.25,40.25,40.25,8
20090801|2009-06-03 00:30,3,40.31,40.35,40.26,40.35,4
20090801|2009-06-03 01:00,3,40.4,40.4,40.4,40.4,1
20090801|2009-06-03 02:00,3,40.42,40.5,40.42,40.5,9
20090801|2009-06-03 02:30,3,40.46,40.46,40.42,40.46,67
20090801|2009-06-03 03:00,3,40.4,40.51,40.38,40.51,57
20090801|2009-06-03 03:30,3,40.51,40.51,40.51,40.51,1
20090801|2009-06-03 04:00,3,40.31,40.33,40.31,40.33,11
20090801|2009-06-03 04:30,3,40.37,40.37,40.36,40.36,14
20090801|2009-06-03 05:00,3,40.18,40.18,40.18,40.18,2
20090801|2009-06-03 05:30,3,40.36,40.36,40.36,40.36,1
20090801|2009-06-03 09:30,3,40.11,40.12,39.76,39.95,466
20090801|2009-06-03 10:00,3,39.93,39.99,39.76,39.81,226
20090801|2009-06-03 10:30,3,39.81,39.9,39.75,39.85,252
20090801|2009-06-03 11:00,3,39.88,39.92,39.61,39.64,244
20090801|2009-06-03 11:30,3,39.6,39.71,39.36,39.38,233
20090801|2009-06-03 12:00,3,39.38,39.56,39.32,39.56,155
20090801|2009-06-03 12:30,3,39.6,39.66,39.36,39.49,340
20090801|2009-06-03 13:00,3,39.48,39.6,39.33,39.38,148
20090801|2009-06-03 18:00,4,39.51,39.51,39.04,39.04,25
20090801|2009-06-03 19:00,4,39.27,39.27,39.26,39.26,10
20090801|2009-06-03 20:00,4,39.26,39.39,39.26,39.39,6
20090801|2009-06-03 22:00,4,39.65,39.71,39.65,39.71,2
20090801|2009-06-03 22:30,4,39.65,39.68,39.65,39.68,6
20090801|2009-06-03 23:00,4,39.7,39.7,39.7,39.7,1
20090801|2009-06-03 23:30,4,39.7,39.7,39.7,39.7,1
20090801|2009-06-04 00:00,4,39.7,39.7,39.7,39.7,11
20090801|2009-06-04 01:30,4,39.8,39.86,39.8,39.86,5
20090801|2009-06-04 02:00,4,39.84,39.84,39.82,39.82,10
20090801|2009-06-04 02:30,4,39.81,39.82,39.81,39.82,52
20090801|2009-06-04 03:00,4,39.8,39.8,39.8,39.8,1
20090801|2009-06-04 03:30,4,39.86,39.92,39.86,39.92,163
20090801|2009-06-04 04:00,4,39.92,39.95,39.92,39.94,72
20090801|2009-06-04 05:30,4,39.86,39.86,39.86,39.86,15
20090801|2009-06-04 09:30,4,39.9,40,39.73,39.9,426
20090801|2009-06-04 10:00,4,39.82,40.13,39.82,40.13,325
20090801|2009-06-04 10:30,4,40.15,40.29,40,40.16,368
20090801|2009-06-04 11:00,4,40.21,40.35,40.16,40.22,147
20090801|2009-06-04 11:30,4,40.2,40.3,40.2,40.3,71
20090801|2009-06-04 12:00,4,40.31,40.39,40.26,40.34,250
20090801|2009-06-04 12:30,4,40.31,40.42,40.27,40.28,106
20090801|2009-06-04 13:00,4,40.27,40.5,40.24,40.35,182
20090801|2009-06-04 18:00,5,40.44,40.44,40.35,40.35,8
20090801|2009-06-04 18:30,5,40.27,40.27,40.27,40.27,1
20090801|2009-06-04 19:00,5,40.27,40.28,40.27,40.28,5
20090801|2009-06-04 20:00,5,40.45,40.45,40.29,40.29,12
20090801|2009-06-04 21:30,5,40.31,40.31,40.29,40.31,17
20090801|2009-06-04 22:00,5,40.3,40.3,40.18,40.18,8
20090801|2009-06-04 22:30,5,40.24,40.26,40.23,40.26,4
20090801|2009-06-04 23:00,5,40.2,40.21,40.16,40.21,6
20090801|2009-06-04 23:30,5,40.15,40.23,40.15,40.23,2
20090801|2009-06-05 00:30,5,40.22,40.3,40.22,40.28,14
20090801|2009-06-05 01:00,5,40.22,40.22,40.22,40.22,2
20090801|2009-06-05 02:00,5,40.25,40.25,40.25,40.25,6
20090801|2009-06-05 03:30,5,40.16,40.16,40.15,40.15,9
20090801|2009-06-05 04:00,5,40.17,40.17,40.13,40.13,13
20090801|2009-06-05 05:00,5,40.06,40.16,40.02,40.15,26
20090801|2009-06-05 05:30,5,40.01,40.01,40.01,40.01,4
20090801|2009-06-05 09:30,5,39.81,40.01,39.66,39.98,818
20090801|2009-06-05 10:00,5,39.97,40.11,39.92,39.96,190
20090801|2009-06-05 10:30,5,39.95,39.97,39.79,39.89,315
20090801|2009-06-05 11:00,5,39.89,39.95,39.84,39.95,74
20090801|2009-06-05 11:30,5,39.96,40.22,39.96,40.2,177
20090801|2009-06-05 12:00,5,40.21,40.21,39.93,39.96,45
20090801|2009-06-05 12:30,5,39.95,40.06,39.89,39.96,93
20090801|2009-06-05 13:00,5,39.94,39.96,39.78,39.78,214
20090801|2009-06-07 20:30,8,40.04,40.04,40.04,40.04,4
20090801|2009-06-07 21:30,8,40.02,40.02,40.02,40.02,1
20090801|2009-06-07 22:00,8,40.04,40.08,40.04,40.08,4
20090801|2009-06-07 22:30,8,40.04,40.05,40.04,40.05,4
20090801|2009-06-07 23:30,8,40.05,40.05,40.04,40.04,2
20090801|2009-06-08 00:30,8,39.89,39.94,39.89,39.94,13
20090801|2009-06-08 01:00,8,39.89,39.89,39.89,39.89,7
20090801|2009-06-08 01:30,8,39.65,39.65,39.65,39.65,3
20090801|2009-06-08 02:30,8,39.5,39.5,39.5,39.5,2
20090801|2009-06-08 03:30,8,39.39,39.39,39.37,39.37,2
20090801|2009-06-08 04:00,8,39.37,39.37,39.34,39.34,31
20090801|2009-06-08 04:30,8,39.54,39.56,39.38,39.38,8
20090801|2009-06-08 05:00,8,39.35,39.45,39.34,39.45,58
20090801|2009-06-08 05:30,8,39.38,39.38,39.35,39.38,37
20090801|2009-06-08 09:30,8,39.6,39.76,39.38,39.45,752
20090801|2009-06-08 10:00,8,39.44,39.52,39.31,39.43,405
20090801|2009-06-08 10:30,8,39.44,39.69,39.43,39.53,363
20090801|2009-06-08 11:00,8,39.58,39.58,39.46,39.52,340
20090801|2009-06-08 11:30,8,39.53,39.6,39.53,39.6,142
20090801|2009-06-08 12:00,8,39.64,39.7,39.53,39.69,142
20090801|2009-06-08 12:30,8,39.6,39.63,39.54,39.59,54
20090801|2009-06-08 13:00,8,39.55,39.66,39.46,39.52,286
20090801|2009-06-08 18:00,9,39.62,39.62,39.59,39.59,2
20090801|2009-06-08 19:00,9,39.63,39.63,39.63,39.63,1
20090801|2009-06-08 19:30,9,39.6,39.67,39.6,39.67,3
20090801|2009-06-08 20:00,9,39.68,39.73,39.68,39.73,64
20090801|2009-06-08 20:30,9,39.67,39.67,39.62,39.62,25
20090801|2009-06-08 21:30,9,39.62,39.62,39.57,39.57,3
20090801|2009-06-08 22:00,9,39.61,39.61,39.39,39.4,22
20090801|2009-06-08 22:30,9,39.42,39.42,39.4,39.4,4
20090801|2009-06-08 23:30,9,39.36,39.36,39.36,39.36,1
20090801|2009-06-09 00:30,9,39.57,39.57,39.5,39.52,12
20090801|2009-06-09 01:00,9,39.72,39.9,39.72,39.9,56
20090801|2009-06-09 02:00,9,39.77,39.8,39.77,39.8,11
20090801|2009-06-09 02:30,9,39.82,39.82,39.8,39.8,12
20090801|2009-06-09 03:00,9,39.79,39.79,39.78,39.78,36
20090801|2009-06-09 03:30,9,39.59,39.59,39.59,39.59,1
20090801|2009-06-09 04:30,9,39.64,39.64,39.54,39.57,57
20090801|2009-06-09 05:00,9,39.57,39.57,39.56,39.56,11
20090801|2009-06-09 05:30,9,39.55,39.55,39.55,39.55,10
20090801|2009-06-09 09:30,9,39.68,39.69,39.5,39.6,912
20090801|2009-06-09 10:00,9,39.6,39.67,39.58,39.59,273
20090801|2009-06-09 10:30,9,39.56,39.66,39.56,39.66,7
20090801|2009-06-09 11:00,9,39.65,39.85,39.65,39.76,127
20090801|2009-06-09 11:30,9,39.82,40.01,39.81,39.94,251
20090801|2009-06-09 12:00,9,39.87,39.91,39.79,39.79,58
20090801|2009-06-09 12:30,9,39.75,39.83,39.74,39.83,231
20090801|2009-06-09 13:00,9,39.75,39.75,39.52,39.55,225
20090801|2009-06-09 18:00,10,39.58,39.58,39.58,39.58,10
20090801|2009-06-09 19:00,10,39.65,39.65,39.65,39.65,1
20090801|2009-06-09 19:30,10,39.69,39.7,39.69,39.7,20
20090801|2009-06-09 20:00,10,39.68,39.68,39.68,39.68,1
20090801|2009-06-09 20:30,10,39.8,39.8,39.8,39.8,15
20090801|2009-06-09 21:00,10,39.8,39.87,39.8,39.81,5
20090801|2009-06-09 21:30,10,39.78,39.78,39.74,39.74,41
20090801|2009-06-09 22:00,10,39.72,39.74,39.66,39.66,14
20090801|2009-06-09 22:30,10,39.68,39.68,39.68,39.68,4
20090801|2009-06-09 23:00,10,39.73,39.74,39.73,39.74,2
20090801|2009-06-09 23:30,10,39.76,39.8,39.76,39.8,3
20090801|2009-06-10 00:30,10,39.73,39.73,39.64,39.68,17
20090801|2009-06-10 01:30,10,39.74,39.75,39.7,39.7,15
20090801|2009-06-10 02:00,10,39.76,39.83,39.75,39.83,10
20090801|2009-06-10 03:00,10,39.85,39.88,39.85,39.88,6
20090801|2009-06-10 05:30,10,39.85,39.89,39.85,39.85,13
20090801|2009-06-10 09:30,10,39.58,39.9,39.43,39.65,840
20090801|2009-06-10 10:00,10,39.6,39.65,39.44,39.57,338
20090801|2009-06-10 10:30,10,39.58,39.62,39.44,39.44,96
20090801|2009-06-10 11:00,10,39.44,39.53,39.15,39.28,764
20090801|2009-06-10 11:30,10,39.29,39.44,39.27,39.42,226
20090801|2009-06-10 12:00,10,39.44,39.44,39,39.04,205
20090801|2009-06-10 12:30,10,39,39,38.33,38.67,1245
20090801|2009-06-10 13:00,10,38.65,38.85,38.46,38.78,425
20090801|2009-06-10 18:00,11,39,39,38.94,38.94,26
20090801|2009-06-10 18:30,11,38.92,38.92,38.92,38.92,1
20090801|2009-06-10 19:00,11,38.9,39,38.88,38.88,4
20090801|2009-06-10 19:30,11,38.9,39,38.9,39,68
20090801|2009-06-10 20:00,11,39,39.04,39,39.02,57
20090801|2009-06-10 20:30,11,39.02,39.02,39.02,39.02,17
20090801|2009-06-10 21:00,11,39.05,39.06,39.05,39.06,44
20090801|2009-06-10 21:30,11,39.01,39.01,39,39,9
20090801|2009-06-10 22:00,11,39.02,39.02,39.01,39.01,16
20090801|2009-06-10 22:30,11,39,39.07,38.98,39.07,30
20090801|2009-06-10 23:00,11,39.06,39.06,39.06,39.06,1
20090801|2009-06-11 00:00,11,39.06,39.06,39.06,39.06,5
20090801|2009-06-11 00:30,11,38.98,39.09,38.98,39.06,27
20090801|2009-06-11 01:00,11,39,39,39,39,26
20090801|2009-06-11 01:30,11,38.99,38.99,38.99,38.99,1
20090801|2009-06-11 02:00,11,39,39,38.93,38.93,3
20090801|2009-06-11 03:00,11,38.99,39.02,38.86,38.86,24
20090801|2009-06-11 03:30,11,38.88,39.03,38.88,39.03,12
20090801|2009-06-11 04:00,11,39,39.07,39,39.06,28
20090801|2009-06-11 04:30,11,39.01,39.01,39.01,39.01,10
20090801|2009-06-11 05:00,11,39.05,39.07,39.03,39.03,56
20090801|2009-06-11 05:30,11,39.03,39.04,39.03,39.04,21
20090801|2009-06-11 09:30,11,39.1,39.16,38.56,38.58,1172
20090801|2009-06-11 10:00,11,38.58,38.65,38.45,38.65,378
20090801|2009-06-11 10:30,11,38.64,38.67,38.47,38.55,654
20090801|2009-06-11 11:00,11,38.56,38.61,38.44,38.44,424
20090801|2009-06-11 11:30,11,38.44,38.44,38.21,38.44,391
20090801|2009-06-11 12:00,11,38.47,38.5,38.39,38.45,743
20090801|2009-06-11 12:30,11,38.47,38.5,38.29,38.36,431
20090801|2009-06-11 13:00,11,38.42,38.43,38.24,38.38,883
20090801|2009-06-11 18:00,12,38.3,38.31,38.22,38.3,36
20090801|2009-06-11 18:30,12,38.25,38.26,38.24,38.26,5
20090801|2009-06-11 19:00,12,38.31,38.31,38.3,38.3,2
20090801|2009-06-11 19:30,12,38.41,38.47,38.41,38.47,31
20090801|2009-06-11 20:00,12,38.51,38.86,38.51,38.86,84
20090801|2009-06-11 20:30,12,38.82,38.82,38.78,38.81,13
20090801|2009-06-11 21:00,12,38.8,38.82,38.76,38.76,4
20090801|2009-06-11 21:30,12,38.77,38.77,38.77,38.77,7
20090801|2009-06-11 22:00,12,38.78,38.82,38.78,38.82,7
20090801|2009-06-11 23:30,12,38.74,38.74,38.74,38.74,2
20090801|2009-06-12 00:30,12,38.72,38.72,38.42,38.5,36
20090801|2009-06-12 01:00,12,38.52,38.52,38.36,38.36,33
20090801|2009-06-12 01:30,12,38.28,38.28,38.24,38.24,21
20090801|2009-06-12 02:00,12,38.37,38.37,38.2,38.2,30
20090801|2009-06-12 02:30,12,38.19,38.2,38.19,38.2,13
20090801|2009-06-12 03:00,12,38.26,38.27,38.19,38.22,10
20090801|2009-06-12 03:30,12,38.28,38.29,38.28,38.28,11
20090801|2009-06-12 04:00,12,38.37,38.37,38.29,38.29,5
20090801|2009-06-12 04:30,12,38.32,38.35,38.3,38.3,15
20090801|2009-06-12 05:00,12,38.3,38.35,38.29,38.35,81
20090801|2009-06-12 05:30,12,38.32,38.38,38.28,38.28,98
20090801|2009-06-12 09:30,12,38.07,38.15,37.88,38.04,1016
20090801|2009-06-12 10:00,12,38.04,38.1,37.94,38,505
20090801|2009-06-12 10:30,12,38.03,38.04,37.96,38.01,224
20090801|2009-06-12 11:00,12,38.03,38.05,37.75,37.75,534
20090801|2009-06-12 11:30,12,37.66,37.77,37.33,37.35,790
20090801|2009-06-12 12:00,12,37.32,37.32,36.75,37.16,463
20090801|2009-06-12 12:30,12,37.15,37.21,37,37.2,440
20090801|2009-06-12 13:00,12,37.16,37.39,37.06,37.39,538
20090801|2009-06-14 18:00,15,37.3,37.3,37.15,37.3,71
20090801|2009-06-14 18:30,15,37.2,37.2,37.15,37.15,9
20090801|2009-06-14 19:30,15,37.12,37.14,37.12,37.14,5
20090801|2009-06-14 20:00,15,37.22,37.44,37.22,37.44,56
20090801|2009-06-14 20:30,15,37.53,37.53,37.48,37.53,56
20090801|2009-06-14 21:00,15,37.53,37.59,37.53,37.59,45
20090801|2009-06-14 21:30,15,37.62,37.85,37.62,37.85,33
20090801|2009-06-14 22:00,15,37.82,37.82,37.76,37.76,17
20090801|2009-06-14 22:30,15,37.72,37.72,37.71,37.71,5
20090801|2009-06-14 23:00,15,37.67,37.67,37.67,37.67,1
20090801|2009-06-14 23:30,15,37.71,37.71,37.71,37.71,1
20090801|2009-06-15 00:30,15,37.67,37.74,37.39,37.48,33
20090801|2009-06-15 01:00,15,37.4,37.48,37.37,37.42,16
20090801|2009-06-15 01:30,15,37.43,37.56,37.43,37.56,23
20090801|2009-06-15 02:00,15,37.57,37.61,37.24,37.24,160
20090801|2009-06-15 02:30,15,37.26,37.34,37.22,37.33,28
20090801|2009-06-15 03:00,15,37.35,37.35,37.2,37.25,42
20090801|2009-06-15 03:30,15,37.26,37.35,37.25,37.31,10
20090801|2009-06-15 04:00,15,37.11,37.11,37.07,37.07,14
20090801|2009-06-15 04:30,15,37.05,37.08,37.02,37.04,31
20090801|2009-06-15 05:00,15,37.07,37.1,37.03,37.03,14
20090801|2009-06-15 05:30,15,37.04,37.1,37.04,37.1,21
20090801|2009-06-15 09:30,15,36.91,37.02,36.75,37.02,1192
20090801|2009-06-15 10:00,15,37,37.2,36.93,36.99,776
20090801|2009-06-15 10:30,15,37,37.11,36.96,36.97,363
20090801|2009-06-15 11:00,15,36.95,37,36.77,36.83,287
20090801|2009-06-15 11:30,15,36.84,36.96,36.84,36.93,187
20090801|2009-06-15 12:00,15,36.92,36.93,36.78,36.86,147
20090801|2009-06-15 12:30,15,36.82,36.89,36.75,36.77,151
20090801|2009-06-15 13:00,15,36.77,36.89,36.71,36.77,613
20090801|2009-06-15 18:00,16,36.77,36.88,36.77,36.77,8
20090801|2009-06-15 18:30,16,36.84,36.96,36.84,36.84,8
20090801|2009-06-15 19:00,16,36.84,36.84,36.84,36.84,6
20090801|2009-06-15 19:30,16,36.95,37.05,36.95,37.04,49
20090801|2009-06-15 20:00,16,37.08,37.42,37.08,37.35,307
20090801|2009-06-15 20:30,16,37.47,37.47,37.43,37.44,46
20090801|2009-06-15 21:00,16,37.44,37.44,37.44,37.44,1
20090801|2009-06-15 21:30,16,37.44,37.48,37.44,37.48,16
20090801|2009-06-15 22:00,16,37.46,37.49,37.44,37.49,114
20090801|2009-06-15 23:00,16,37.39,37.43,37.39,37.39,6
20090801|2009-06-15 23:30,16,37.39,37.39,37.39,37.39,1
20090801|2009-06-16 00:30,16,37.45,37.45,37.4,37.4,40
20090801|2009-06-16 01:00,16,37.48,37.49,37.43,37.44,16
20090801|2009-06-16 01:30,16,37.54,37.58,37.54,37.58,24
20090801|2009-06-16 02:00,16,37.55,37.65,37.55,37.58,55
20090801|2009-06-16 02:30,16,37.57,37.57,37.27,37.37,47
20090801|2009-06-16 03:00,16,37.37,37.39,37.36,37.39,103
20090801|2009-06-16 03:30,16,37.5,37.53,37.42,37.46,21
20090801|2009-06-16 04:00,16,37.5,37.5,37.41,37.41,10
20090801|2009-06-16 04:30,16,37.48,37.53,37.48,37.53,24
20090801|2009-06-16 05:00,16,37.53,37.58,37.47,37.48,14
20090801|2009-06-16 05:30,16,37.46,37.51,37.46,37.46,28
20090801|2009-06-16 09:30,16,37.46,37.59,37.27,37.47,750
20090801|2009-06-16 10:00,16,37.49,37.51,37.43,37.44,351
20090801|2009-06-16 10:30,16,37.44,37.45,37.31,37.39,414
20090801|2009-06-16 11:00,16,37.38,37.39,37.14,37.29,407
20090801|2009-06-16 11:30,16,37.26,37.26,36.97,37.07,505
20090801|2009-06-16 12:00,16,37.03,37.05,36.86,37,376
20090801|2009-06-16 12:30,16,37,37.15,36.99,37.09,358
20090801|2009-06-16 13:00,16,37.11,37.12,37,37.01,683
20090801|2009-06-16 18:00,17,37.33,37.36,37.29,37.31,12
20090801|2009-06-16 18:30,17,37.27,37.27,37.27,37.27,1
20090801|2009-06-16 20:00,17,37.28,37.38,37.27,37.38,70
20090801|2009-06-16 20:30,17,37.35,37.35,37.31,37.35,84
20090801|2009-06-16 21:00,17,37.37,37.37,37.37,37.37,10
20090801|2009-06-16 21:30,17,37.4,37.4,37.4,37.4,1
20090801|2009-06-16 22:00,17,37.42,37.42,37.37,37.37,21
20090801|2009-06-16 22:30,17,37.31,37.31,37.31,37.31,12
20090801|2009-06-17 01:00,17,37.3,37.37,37.3,37.37,28
20090801|2009-06-17 01:30,17,37.4,37.52,37.4,37.43,16
20090801|2009-06-17 02:00,17,37.49,37.49,37.49,37.49,1
20090801|2009-06-17 02:30,17,37.39,37.39,37.37,37.37,2
20090801|2009-06-17 03:30,17,37.24,37.24,37.22,37.22,6
20090801|2009-06-17 04:00,17,37.32,37.35,37.32,37.35,7
20090801|2009-06-17 04:30,17,37.33,37.33,37.28,37.32,54
20090801|2009-06-17 05:00,17,37.32,37.33,37.3,37.33,127
20090801|2009-06-17 05:30,17,37.31,37.31,37.13,37.2,103
20090801|2009-06-17 09:30,17,37.04,37.07,36.68,36.82,1078
20090801|2009-06-17 10:00,17,36.82,37.04,36.8,37,574
20090801|2009-06-17 10:30,17,36.98,37.03,36.93,37,322
20090801|2009-06-17 11:00,17,36.98,37.28,36.98,37.25,632
20090801|2009-06-17 11:30,17,37.24,37.24,37.07,37.11,231
20090801|2009-06-17 12:00,17,37.11,37.17,36.91,37.1,314
20090801|2009-06-17 12:30,17,37.11,37.16,36.95,37.01,235
20090801|2009-06-17 13:00,17,37.06,37.21,37.02,37.19,158
20090801|2009-06-17 18:00,18,37.43,37.43,37.43,37.43,5
20090801|2009-06-17 18:30,18,37.38,37.38,37.38,37.38,2
20090801|2009-06-17 19:00,18,37.43,37.43,37.32,37.34,17
20090801|2009-06-17 19:30,18,37.31,37.4,37.31,37.4,10
20090801|2009-06-17 20:00,18,37.42,37.51,37.42,37.46,35
20090801|2009-06-17 20:30,18,37.46,37.49,37.31,37.31,32
20090801|2009-06-17 21:00,18,37.41,37.41,37.19,37.2,16
20090801|2009-06-17 21:30,18,37.16,37.2,37.16,37.2,6
20090801|2009-06-17 22:00,18,37.31,37.31,37.21,37.21,66
20090801|2009-06-17 22:30,18,37.2,37.2,37.2,37.2,11
20090801|2009-06-17 23:00,18,37.22,37.22,37.22,37.22,1
20090801|2009-06-17 23:30,18,37.22,37.29,37.22,37.28,37
20090801|2009-06-18 00:00,18,37.28,37.29,37.28,37.29,41
20090801|2009-06-18 01:00,18,37.15,37.2,37.15,37.15,9
20090801|2009-06-18 01:30,18,37.2,37.22,37.2,37.2,41
20090801|2009-06-18 02:00,18,37.25,37.32,37.25,37.32,56
20090801|2009-06-18 02:30,18,37.29,37.29,37.29,37.29,3
20090801|2009-06-18 03:00,18,37.28,37.28,37.25,37.27,7
20090801|2009-06-18 04:00,18,37.05,37.05,36.96,36.96,14
20090801|2009-06-18 04:30,18,36.94,36.94,36.9,36.9,83
20090801|2009-06-18 05:00,18,37.01,37.01,36.92,36.92,36
20090801|2009-06-18 05:30,18,36.96,37.07,36.9,36.93,94
20090801|2009-06-18 09:30,18,37.04,37.05,36.63,36.64,993
20090801|2009-06-18 10:00,18,36.65,36.79,36.51,36.79,565
20090801|2009-06-18 10:30,18,36.75,36.8,36.66,36.74,363
20090801|2009-06-18 11:00,18,36.78,36.83,36.58,36.73,157
20090801|2009-06-18 11:30,18,36.75,36.95,36.72,36.89,352
20090801|2009-06-18 12:00,18,36.94,37.2,36.94,36.99,606
20090801|2009-06-18 12:30,18,36.99,37.15,36.93,37.14,221
20090801|2009-06-18 13:00,18,37.1,37.1,36.87,37.08,333
20090801|2009-06-18 18:00,19,37.17,37.21,37.17,37.19,6
20090801|2009-06-18 18:30,19,37.17,37.17,37.17,37.17,1
20090801|2009-06-18 19:00,19,37.17,37.17,37.17,37.17,1
20090801|2009-06-18 19:30,19,37.25,37.26,37.23,37.23,28
20090801|2009-06-18 20:00,19,37.26,37.28,37.26,37.26,61
20090801|2009-06-18 21:00,19,37.21,37.21,37.21,37.21,4
20090801|2009-06-18 21:30,19,37.21,37.21,37.21,37.21,1
20090801|2009-06-18 22:00,19,37.21,37.21,37.2,37.2,9
20090801|2009-06-18 23:00,19,37.2,37.2,37.15,37.15,7
20090801|2009-06-18 23:30,19,37.15,37.15,37.15,37.15,2
20090801|2009-06-19 09:30,19,37.24,37.29,36.93,37,1752
20090801|2009-06-19 10:00,19,36.99,37.06,36.91,37,417
20090801|2009-06-19 10:30,19,37,37.08,36.97,37.06,282
20090801|2009-06-19 11:00,19,37.07,37.1,36.94,36.94,294
20090801|2009-06-19 11:30,19,36.96,36.98,36.75,36.76,381
20090801|2009-06-19 12:00,19,36.75,36.83,36.69,36.73,247
20090801|2009-06-19 12:30,19,36.73,36.78,36.51,36.7,479
20090801|2009-06-19 13:00,19,36.7,36.81,36.6,36.65,527
20090801|2009-06-21 19:30,22,36.65,36.65,36.65,36.65,10
20090801|2009-06-21 20:00,22,36.65,36.9,36.65,36.86,55
20090801|2009-06-21 20:30,22,36.77,36.77,36.77,36.77,5
20090801|2009-06-21 21:00,22,36.73,36.75,36.73,36.75,23
20090801|2009-06-21 21:30,22,36.75,36.75,36.75,36.75,13
20090801|2009-06-21 22:00,22,36.8,36.8,36.75,36.75,24
20090801|2009-06-21 22:30,22,36.65,36.65,36.65,36.65,1
20090801|2009-06-21 23:00,22,36.65,36.65,36.65,36.65,5
20090801|2009-06-21 23:30,22,36.65,36.65,36.65,36.65,10
20090801|2009-06-22 00:30,22,36.6,36.65,36.57,36.65,8
20090801|2009-06-22 01:30,22,36.61,36.61,36.51,36.51,99
20090801|2009-06-22 02:00,22,36.51,36.51,36.42,36.5,65
20090801|2009-06-22 02:30,22,36.5,36.59,36.5,36.5,3
20090801|2009-06-22 03:30,22,36.45,36.59,36.44,36.48,24
20090801|2009-06-22 04:00,22,36.44,36.44,36.34,36.34,145
20090801|2009-06-22 04:30,22,36.31,36.31,36.18,36.2,135
20090801|2009-06-22 05:00,22,36.19,36.19,36.16,36.16,38
20090801|2009-06-22 05:30,22,36.16,36.25,36.16,36.22,36
20090801|2009-06-22 09:30,22,36.1,36.22,35.83,35.91,1507
20090801|2009-06-22 10:00,22,35.9,36.03,35.88,36.02,472
20090801|2009-06-22 10:30,22,36.02,36.04,35.92,36.02,372
20090801|2009-06-22 11:00,22,36.03,36.09,36.01,36.04,277
20090801|2009-06-22 11:30,22,36.03,36.08,35.93,36.02,340
20090801|2009-06-22 12:00,22,36.01,36.05,35.95,36.04,228
20090801|2009-06-22 12:30,22,36.05,36.16,36.02,36.16,600
20090801|2009-06-22 13:00,22,36.15,36.29,36.08,36.25,1273
20090801|2009-06-22 18:00,23,36.19,36.19,36.17,36.18,4
20090801|2009-06-22 18:30,23,36.19,36.19,36.19,36.19,6
20090801|2009-06-22 19:30,23,36.15,36.15,36.14,36.14,11
20090801|2009-06-22 20:00,23,36.09,36.1,36.09,36.1,9
20090801|2009-06-22 20:30,23,36.19,36.19,36.19,36.19,1
20090801|2009-06-22 21:00,23,36.24,36.24,36.2,36.2,3
20090801|2009-06-22 21:30,23,36.2,36.2,36.06,36.08,79
20090801|2009-06-22 22:00,23,36.06,36.24,36.05,36.23,96
20090801|2009-06-22 22:30,23,36.26,36.26,36.26,36.26,5
20090801|2009-06-22 23:30,23,36.23,36.23,36.11,36.11,47
20090801|2009-06-23 00:00,23,36.24,36.24,36.09,36.11,17
20090801|2009-06-23 00:30,23,36.2,36.28,36.2,36.28,3
20090801|2009-06-23 01:00,23,36.3,36.3,36.29,36.3,307
20090801|2009-06-23 01:30,23,36.3,36.3,36.28,36.3,97
20090801|2009-06-23 02:00,23,36.3,36.32,36.3,36.32,221
20090801|2009-06-23 02:30,23,36.32,36.5,36.3,36.5,252
20090801|2009-06-23 03:00,23,36.55,36.55,36.48,36.48,49
20090801|2009-06-23 03:30,23,36.3,36.52,36.3,36.52,3
20090801|2009-06-23 04:00,23,36.53,36.53,36.48,36.53,7
20090801|2009-06-23 04:30,23,36.5,36.58,36.48,36.58,94
20090801|2009-06-23 05:00,23,36.58,36.6,36.57,36.57,90
20090801|2009-06-23 05:30,23,36.61,36.7,36.6,36.64,62
20090801|2009-06-23 09:30,23,36.66,36.66,36.3,36.47,1137
20090801|2009-06-23 10:00,23,36.49,36.5,36.32,36.48,494
20090801|2009-06-23 10:30,23,36.47,36.58,36.45,36.54,421
20090801|2009-06-23 11:00,23,36.56,36.63,36.53,36.61,364
20090801|2009-06-23 11:30,23,36.62,36.68,36.58,36.67,640
20090801|2009-06-23 12:00,23,36.68,36.78,36.68,36.77,610
20090801|2009-06-23 12:30,23,36.76,36.99,36.76,36.89,755
20090801|2009-06-23 13:00,23,36.9,36.97,36.69,36.93,675
20090801|2009-06-23 18:00,24,37,37.11,36.95,36.95,43
20090801|2009-06-23 19:30,24,36.8,36.8,36.72,36.72,92
20090801|2009-06-23 20:00,24,36.7,36.7,36.32,36.32,144
20090801|2009-06-23 20:30,24,36.37,36.37,36.3,36.3,60
20090801|2009-06-23 21:00,24,36.35,36.45,36.35,36.45,32
20090801|2009-06-23 21:30,24,36.5,36.5,36.3,36.43,189
20090801|2009-06-23 22:00,24,36.35,36.54,36.35,36.54,80
20090801|2009-06-23 22:30,24,36.57,36.58,36.56,36.58,20
20090801|2009-06-23 23:30,24,36.57,36.59,36.5,36.5,24
20090801|2009-06-24 00:00,24,36.52,36.58,36.52,36.58,7
20090801|2009-06-24 00:30,24,36.5,36.55,36.48,36.48,45
20090801|2009-06-24 01:00,24,36.49,36.54,36.48,36.54,17
20090801|2009-06-24 01:30,24,36.54,36.54,36.5,36.5,23
20090801|2009-06-24 02:00,24,36.5,36.53,36.5,36.53,36
20090801|2009-06-24 02:30,24,36.53,36.53,36.53,36.53,2
20090801|2009-06-24 03:00,24,36.61,36.61,36.61,36.61,7
20090801|2009-06-24 03:30,24,36.6,36.71,36.59,36.68,11
20090801|2009-06-24 04:00,24,36.68,36.69,36.68,36.69,3
20090801|2009-06-24 04:30,24,36.72,36.73,36.72,36.73,2
20090801|2009-06-24 05:00,24,36.64,36.65,36.6,36.65,16
20090801|2009-06-24 05:30,24,36.65,36.74,36.62,36.7,29
20090801|2009-06-24 09:30,24,36.75,37.03,36.61,36.87,1547
20090801|2009-06-24 10:00,24,36.88,37.03,36.83,36.95,796
20090801|2009-06-24 10:30,24,36.92,36.96,36.7,36.75,298
20090801|2009-06-24 11:00,24,36.74,36.84,36.64,36.66,327
20090801|2009-06-24 11:30,24,36.67,36.68,36.47,36.53,256
20090801|2009-06-24 12:00,24,36.51,36.66,36.48,36.64,237
20090801|2009-06-24 12:30,24,36.64,36.64,36.47,36.51,308
20090801|2009-06-24 13:00,24,36.54,36.6,36.48,36.6,347
20090801|2009-06-24 18:00,25,36.58,36.71,36.58,36.6,41
20090801|2009-06-24 19:00,25,36.6,36.61,36.6,36.61,2
20090801|2009-06-24 19:30,25,36.61,36.61,36.54,36.54,27
20090801|2009-06-24 20:00,25,36.48,36.58,36.45,36.58,29
20090801|2009-06-24 20:30,25,36.55,36.65,36.55,36.58,55
20090801|2009-06-24 21:00,25,36.68,36.79,36.68,36.79,68
20090801|2009-06-24 21:30,25,36.78,36.81,36.78,36.8,21
20090801|2009-06-24 22:00,25,36.86,36.86,36.76,36.83,12
20090801|2009-06-24 22:30,25,36.85,36.85,36.85,36.85,1
20090801|2009-06-24 23:00,25,36.89,36.9,36.89,36.9,58
20090801|2009-06-24 23:30,25,36.9,37.05,36.88,36.98,44
20090801|2009-06-25 00:00,25,36.94,36.97,36.94,36.97,7
20090801|2009-06-25 00:30,25,37,37.04,36.99,37.02,17
20090801|2009-06-25 01:00,25,37,37.04,37,37.04,30
20090801|2009-06-25 01:30,25,37,37.05,37,37,53
20090801|2009-06-25 02:00,25,37.01,37.05,37,37.05,15
20090801|2009-06-25 02:30,25,37.03,37.06,37,37,7
20090801|2009-06-25 03:00,25,37.05,37.07,36.99,37.06,67
20090801|2009-06-25 03:30,25,37.14,37.14,37.03,37.03,26
20090801|2009-06-25 04:00,25,37.02,37.02,36.95,37,22
20090801|2009-06-25 04:30,25,36.96,36.96,36.95,36.95,8
20090801|2009-06-25 05:00,25,36.96,36.98,36.95,36.98,3
20090801|2009-06-25 05:30,25,37.02,37.08,36.97,37.01,132
20090801|2009-06-25 09:30,25,37.04,37.14,36.63,36.69,1107
20090801|2009-06-25 10:00,25,36.68,36.72,36.6,36.72,561
20090801|2009-06-25 10:30,25,36.72,36.78,36.66,36.78,667
20090801|2009-06-25 11:00,25,36.78,36.89,36.77,36.78,599
20090801|2009-06-25 11:30,25,36.79,36.82,36.66,36.7,157
20090801|2009-06-25 12:00,25,36.7,36.81,36.69,36.78,328
20090801|2009-06-25 12:30,25,36.78,36.87,36.71,36.81,426
20090801|2009-06-25 13:00,25,36.81,36.9,36.71,36.76,380
20090801|2009-06-25 18:00,26,36.8,36.8,36.8,36.8,1
20090801|2009-06-25 18:30,26,36.89,36.89,36.87,36.88,12
20090801|2009-06-25 19:00,26,36.82,36.82,36.82,36.82,2
20090801|2009-06-25 19:30,26,36.78,36.89,36.78,36.89,21
20090801|2009-06-25 20:00,26,36.87,37.16,36.87,37.16,404
20090801|2009-06-25 20:30,26,37.16,37.19,37.09,37.09,46
20090801|2009-06-25 21:00,26,37.09,37.09,37.09,37.09,2
20090801|2009-06-25 21:30,26,37.08,37.1,36.98,36.98,11
20090801|2009-06-25 22:00,26,37.07,37.14,36.99,37.14,38
20090801|2009-06-25 22:30,26,37.05,37.05,36.91,37,10
20090801|2009-06-25 23:00,26,36.9,37.1,36.89,37.1,17
20090801|2009-06-25 23:30,26,37.06,37.1,37.06,37.1,2
20090801|2009-06-26 00:00,26,36.99,37,36.98,37,3
20090801|2009-06-26 00:30,26,37.1,37.1,37.1,37.1,76
20090801|2009-06-26 01:00,26,37.1,37.12,37.1,37.12,54
20090801|2009-06-26 01:30,26,37.1,37.1,37.06,37.06,38
20090801|2009-06-26 02:00,26,36.99,37.01,36.98,37.01,5
20090801|2009-06-26 02:30,26,36.98,36.98,36.9,36.95,67
20090801|2009-06-26 03:00,26,36.95,37,36.95,37,64
20090801|2009-06-26 03:30,26,37,37.07,36.95,37.05,156
20090801|2009-06-26 04:00,26,37.1,37.15,37.1,37.15,27
20090801|2009-06-26 04:30,26,37.14,37.15,37.14,37.14,18
20090801|2009-06-26 05:00,26,37.14,37.15,37.07,37.15,26
20090801|2009-06-26 05:30,26,37.15,37.22,37.12,37.2,180
20090801|2009-06-26 09:30,26,36.81,37.01,36.55,36.69,2090
20090801|2009-06-26 10:00,26,36.68,36.69,36.24,36.25,1522
20090801|2009-06-26 10:30,26,36.23,36.42,36.22,36.37,526
20090801|2009-06-26 11:00,26,36.37,36.37,36.26,36.26,479
20090801|2009-06-26 11:30,26,36.26,36.33,36.22,36.33,336
20090801|2009-06-26 12:00,26,36.34,36.34,36.25,36.29,359
20090801|2009-06-26 12:30,26,36.28,36.28,36.11,36.12,507
20090801|2009-06-26 13:00,26,36.12,36.16,36.07,36.14,1094
20090801|2009-06-28 18:00,29,36.03,36.17,36,36.17,29
20090801|2009-06-28 18:30,29,36.17,36.17,36.17,36.17,4
20090801|2009-06-28 19:00,29,36.1,36.16,36.1,36.16,9
20090801|2009-06-28 19:30,29,36.16,36.18,36.01,36.05,53
20090801|2009-06-28 20:00,29,36.23,36.37,36.14,36.37,31
20090801|2009-06-28 20:30,29,36.4,36.54,36.4,36.47,48
20090801|2009-06-28 21:00,29,36.44,36.45,36.35,36.44,17
20090801|2009-06-28 21:30,29,36.4,36.4,36.4,36.4,18
20090801|2009-06-28 22:00,29,36.39,36.39,36.3,36.3,92
20090801|2009-06-28 23:00,29,36.39,36.39,36.31,36.39,4
20090801|2009-06-28 23:30,29,36.4,36.4,36.4,36.4,2
20090801|2009-06-29 00:00,29,36.43,36.43,36.39,36.39,9
20090801|2009-06-29 00:30,29,36.4,36.41,36.25,36.25,26
20090801|2009-06-29 01:00,29,36.35,36.35,36.23,36.23,28
20090801|2009-06-29 01:30,29,36.24,36.24,36.17,36.17,2
20090801|2009-06-29 02:00,29,36.05,36.18,36.05,36.09,92
20090801|2009-06-29 02:30,29,36.05,36.18,36.05,36.16,275
20090801|2009-06-29 03:00,29,36.2,36.35,36.2,36.25,51
20090801|2009-06-29 03:30,29,36.25,36.28,36.25,36.25,61
20090801|2009-06-29 04:00,29,36.25,36.27,36.25,36.25,33
20090801|2009-06-29 04:30,29,36.25,36.25,36.23,36.23,93
20090801|2009-06-29 05:00,29,36.25,36.27,36.1,36.1,208
20090801|2009-06-29 05:30,29,36.23,36.25,36.23,36.25,67
20090801|2009-06-29 09:30,29,36.31,36.31,36.12,36.22,1966
20090801|2009-06-29 10:00,29,36.22,36.27,36.06,36.07,905
20090801|2009-06-29 10:30,29,36.07,36.09,36.02,36.07,728
20090801|2009-06-29 11:00,29,36.03,36.13,36,36.13,669
20090801|2009-06-29 11:30,29,36.11,36.12,36.01,36.08,549
20090801|2009-06-29 12:00,29,36.07,36.21,36.03,36.19,976
20090801|2009-06-29 12:30,29,36.19,36.2,35.95,35.95,834
20090801|2009-06-29 13:00,29,35.95,36,35.9,35.9,431
20090801|2009-06-29 18:00,30,35.97,35.97,35.9,35.9,55
20090801|2009-06-29 18:30,30,35.9,35.96,35.9,35.96,9
20090801|2009-06-29 19:00,30,35.96,36.02,35.96,36,17
20090801|2009-06-29 19:30,30,36.02,36.06,35.98,35.98,13
20090801|2009-06-29 20:00,30,36.06,36.2,36.06,36.2,124
20090801|2009-06-29 20:30,30,36.2,36.24,36.17,36.17,82
20090801|2009-06-29 21:00,30,36.18,36.26,36.18,36.26,2
20090801|2009-06-29 21:30,30,36.24,36.24,36.18,36.18,3
20090801|2009-06-29 22:00,30,36.18,36.2,36.18,36.2,22
20090801|2009-06-29 22:30,30,36.15,36.17,36.15,36.15,107
20090801|2009-06-29 23:00,30,36.2,36.25,36.2,36.23,30
20090801|2009-06-29 23:30,30,36.27,36.27,36.27,36.27,2
20090801|2009-06-30 00:30,30,36.13,36.14,36.11,36.11,112
20090801|2009-06-30 01:00,30,36.1,36.21,36.1,36.2,72
20090801|2009-06-30 01:30,30,36.2,36.21,36.15,36.19,44
20090801|2009-06-30 02:00,30,36.19,36.2,36.19,36.2,31
20090801|2009-06-30 02:30,30,36.19,36.2,36.13,36.15,273
20090801|2009-06-30 03:00,30,36.16,36.17,36.16,36.16,16
20090801|2009-06-30 03:30,30,36.16,36.3,36.16,36.23,138
20090801|2009-06-30 04:00,30,36.23,36.3,36.2,36.25,37
20090801|2009-06-30 04:30,30,36.25,36.3,36.25,36.27,18
20090801|2009-06-30 05:00,30,36.25,36.25,36.2,36.2,175
20090801|2009-06-30 05:30,30,36.22,36.25,36.14,36.18,438
20090801|2009-06-30 09:30,30,35.65,35.7,34.69,34.9,3638
20090801|2009-06-30 10:00,30,34.88,35.1,34.86,35.07,2027
20090801|2009-06-30 10:30,30,35.05,35.25,35,35.24,1978
20090801|2009-06-30 11:00,30,35.22,35.24,35.06,35.24,1805
20090801|2009-06-30 11:30,30,35.22,35.31,35.1,35.31,1484
20090801|2009-06-30 12:00,30,35.3,35.54,35.26,35.42,1401
20090801|2009-06-30 12:30,30,35.42,35.61,35.31,35.47,1550
20090801|2009-06-30 13:00,30,35.48,35.49,34.92,35.02,1508
20090801|2009-06-30 18:00,1,35.32,35.52,35.25,35.44,100
20090801|2009-06-30 18:30,1,35.48,35.52,35.38,35.38,48
20090801|2009-06-30 19:00,1,35.41,35.52,35.4,35.51,83
20090801|2009-06-30 19:30,1,35.51,35.55,35.45,35.55,37
20090801|2009-06-30 20:00,1,35.55,36.17,35.55,36.06,441
20090801|2009-06-30 20:30,1,36.1,36.1,36,36.1,171
20090801|2009-06-30 21:00,1,36.03,36.05,35.97,36,302
20090801|2009-06-30 21:30,1,36.01,36.04,36,36,165
20090801|2009-06-30 22:00,1,36.03,36.03,36.03,36.03,1
20090801|2009-06-30 22:30,1,36.03,36.03,36.03,36.03,1
20090801|2009-06-30 23:00,1,36.03,36.05,36.03,36.05,40
20090801|2009-06-30 23:30,1,36.03,36.03,36.03,36.03,2
20090801|2009-07-01 00:00,1,36.07,36.08,36.03,36.03,20
20090801|2009-07-01 00:30,1,36.03,36.13,36.03,36.13,48
20090801|2009-07-01 01:00,1,36.15,36.17,36.12,36.14,42
20090801|2009-07-01 01:30,1,36.16,36.18,36.11,36.11,21
20090801|2009-07-01 02:00,1,36.15,36.15,36,36.05,254
20090801|2009-07-01 02:30,1,36.05,36.14,36.03,36.05,132
20090801|2009-07-01 03:00,1,36.05,36.12,36.05,36.1,103
20090801|2009-07-01 03:30,1,36.13,36.13,36.05,36.1,113
20090801|2009-07-01 04:00,1,36.08,36.17,36.07,36.17,73
20090801|2009-07-01 04:30,1,36.14,36.21,36.14,36.21,130
20090801|2009-07-01 05:00,1,36.16,36.16,36.1,36.1,70
20090801|2009-07-01 05:30,1,36.1,36.12,36.1,36.1,79
20090801|2009-07-01 06:00,1,36.12,36.17,36.12,36.17,7
20090801|2009-07-01 06:30,1,36.1,36.1,36.1,36.1,6
20090801|2009-07-01 07:00,1,36.12,36.14,36.02,36.05,84
20090801|2009-07-01 09:30,1,35.95,36.18,35.81,35.97,4428
20090801|2009-07-01 10:00,1,35.99,36.19,35.8,35.83,2133
20090801|2009-07-01 10:30,1,35.82,36,35.77,35.97,1355
20090801|2009-07-01 11:00,1,35.97,35.99,35.91,35.98,508
20090801|2009-07-01 11:30,1,35.96,35.97,35.79,35.83,532
20090801|2009-07-01 12:00,1,35.83,36,35.82,35.85,754
20090801|2009-07-01 12:30,1,35.85,35.86,35.75,35.82,518
20090801|2009-07-01 13:00,1,35.81,36.04,35.78,36.03,848
20090801|2009-07-01 18:00,2,36.07,36.14,36.03,36.14,102
20090801|2009-07-01 18:30,2,36.11,36.2,36.1,36.2,56
20090801|2009-07-01 19:00,2,36.2,36.2,36.17,36.17,11
20090801|2009-07-01 19:30,2,36.15,36.2,36.15,36.2,21
20090801|2009-07-01 20:00,2,36.24,36.3,36.2,36.2,70
20090801|2009-07-01 20:30,2,36.17,36.18,36.05,36.05,65
20090801|2009-07-01 21:30,2,36.09,36.09,36.01,36.01,86
20090801|2009-07-01 22:00,2,36.04,36.04,35.92,35.92,122
20090801|2009-07-01 22:30,2,35.92,35.95,35.88,35.88,15
20090801|2009-07-01 23:00,2,35.84,35.84,35.77,35.77,10
20090801|2009-07-01 23:30,2,35.84,35.84,35.72,35.72,9
20090801|2009-07-02 00:00,2,35.68,35.73,35.66,35.73,43
20090801|2009-07-02 00:30,2,35.7,35.73,35.7,35.73,6
20090801|2009-07-02 01:00,2,35.71,35.71,35.71,35.71,15
20090801|2009-07-02 01:30,2,35.8,35.81,35.8,35.81,25
20090801|2009-07-02 02:00,2,35.72,35.77,35.61,35.77,94
20090801|2009-07-02 02:30,2,35.8,35.85,35.8,35.84,17
20090801|2009-07-02 03:00,2,35.73,35.73,35.65,35.68,158
20090801|2009-07-02 03:30,2,35.66,35.73,35.66,35.73,65
20090801|2009-07-02 04:00,2,35.65,35.65,35.63,35.63,26
20090801|2009-07-02 04:30,2,35.65,35.66,35.56,35.58,133
20090801|2009-07-02 05:00,2,35.58,35.68,35.5,35.51,225
20090801|2009-07-02 05:30,2,35.51,35.66,35.51,35.51,258
20090801|2009-07-02 06:00,2,35.5,35.6,35.46,35.6,129
20090801|2009-07-02 06:30,2,35.54,35.54,35.51,35.51,45
20090801|2009-07-02 07:00,2,35.51,35.61,35.51,35.55,64
20090801|2009-07-02 09:30,2,35.33,35.72,35.22,35.7,1947
20090801|2009-07-02 10:00,2,35.7,35.87,35.68,35.68,1031
20090801|2009-07-02 10:30,2,35.68,35.74,35.57,35.68,653
20090801|2009-07-02 11:00,2,35.71,35.75,35.59,35.6,407
20090801|2009-07-02 11:30,2,35.58,35.77,35.58,35.71,604
20090801|2009-07-02 12:00,2,35.71,35.71,35.59,35.62,322
20090801|2009-07-02 12:30,2,35.62,35.65,35.55,35.56,280
20090801|2009-07-02 13:00,2,35.54,35.6,35.28,35.35,1033
20090801|2009-07-05 18:00,6,35.2,35.2,34.93,34.93,250
20090801|2009-07-05 18:30,6,35.1,35.3,35.1,35.18,72
20090801|2009-07-05 19:00,6,35.18,35.2,35.13,35.13,33
20090801|2009-07-05 19:30,6,35.12,35.12,34.97,34.97,108
20090801|2009-07-05 20:00,6,34.97,35.08,34.91,35.03,85
20090801|2009-07-05 20:30,6,35.04,35.04,34.98,34.98,96
20090801|2009-07-05 21:00,6,34.95,34.95,34.93,34.93,12
20090801|2009-07-05 21:30,6,34.92,34.92,34.8,34.9,169
20090801|2009-07-05 22:00,6,34.95,35.07,34.95,35.06,309
20090801|2009-07-05 22:30,6,34.98,34.98,34.94,34.94,14
20090801|2009-07-05 23:00,6,34.91,34.95,34.9,34.95,4
20090801|2009-07-05 23:30,6,34.99,34.99,34.98,34.98,6
20090801|2009-07-06 00:00,6,34.96,34.96,34.95,34.95,2
20090801|2009-07-06 00:30,6,34.99,34.99,34.95,34.95,25
20090801|2009-07-06 01:00,6,34.93,34.93,34.89,34.89,7
20090801|2009-07-06 01:30,6,34.83,34.86,34.8,34.8,63
20090801|2009-07-06 02:00,6,34.8,34.91,34.74,34.74,39
20090801|2009-07-06 02:30,6,34.73,34.73,34.69,34.71,84
20090801|2009-07-06 03:00,6,34.71,34.82,34.71,34.78,21
20090801|2009-07-06 03:30,6,34.71,34.74,34.71,34.74,28
20090801|2009-07-06 04:00,6,34.83,34.92,34.73,34.92,18
20090801|2009-07-06 04:30,6,34.97,34.97,34.77,34.77,20
20090801|2009-07-06 05:00,6,34.77,34.77,34.65,34.75,51
20090801|2009-07-06 05:30,6,34.73,34.79,34.73,34.79,40
20090801|2009-07-06 06:00,6,34.71,34.79,34.71,34.79,23
20090801|2009-07-06 06:30,6,34.68,34.68,34.6,34.6,106
20090801|2009-07-06 07:00,6,34.6,34.75,34.6,34.73,41
20090801|2009-07-06 09:30,6,34.67,34.82,34.62,34.7,1754
20090801|2009-07-06 10:00,6,34.7,34.76,34.7,34.73,533
20090801|2009-07-06 10:30,6,34.72,34.77,34.7,34.74,505
20090801|2009-07-06 11:00,6,34.74,34.83,34.7,34.77,525
20090801|2009-07-06 11:30,6,34.76,34.8,34.62,34.64,692
20090801|2009-07-06 12:00,6,34.64,34.77,34.61,34.72,439
20090801|2009-07-06 12:30,6,34.72,34.73,34.5,34.52,1135
20090801|2009-07-06 13:00,6,34.52,34.56,34.38,34.44,1221
20090801|2009-07-06 18:00,7,34.45,34.76,34.45,34.58,57
20090801|2009-07-06 18:30,7,34.59,34.74,34.59,34.74,5
20090801|2009-07-06 19:00,7,34.7,34.81,34.7,34.81,20
20090801|2009-07-06 19:30,7,34.78,34.79,34.76,34.79,12
20090801|2009-07-06 20:00,7,34.8,34.89,34.8,34.87,78
20090801|2009-07-06 20:30,7,34.82,34.82,34.74,34.82,31
20090801|2009-07-06 21:00,7,34.76,34.76,34.71,34.71,16
20090801|2009-07-06 21:30,7,34.8,34.91,34.75,34.9,151
20090801|2009-07-06 22:00,7,34.91,34.93,34.84,34.84,54
20090801|2009-07-06 22:30,7,34.89,34.89,34.89,34.89,1
20090801|2009-07-06 23:00,7,34.83,34.89,34.8,34.89,66
20090801|2009-07-07 00:30,7,34.78,34.78,34.68,34.74,67
20090801|2009-07-07 01:00,7,34.83,34.85,34.83,34.83,34
20090801|2009-07-07 01:30,7,34.72,34.72,34.72,34.72,1
20090801|2009-07-07 02:00,7,34.77,34.79,34.59,34.59,69
20090801|2009-07-07 02:30,7,34.56,34.56,34.51,34.54,72
20090801|2009-07-07 03:00,7,34.54,34.54,34.4,34.45,114
20090801|2009-07-07 03:30,7,34.45,34.5,34.42,34.48,84
20090801|2009-07-07 04:00,7,34.47,34.52,34.47,34.5,63
20090801|2009-07-07 04:30,7,34.47,34.6,34.47,34.48,54
20090801|2009-07-07 05:00,7,34.47,34.62,34.47,34.6,75
20090801|2009-07-07 05:30,7,34.6,34.6,34.48,34.48,11
20090801|2009-07-07 06:00,7,34.5,34.61,34.48,34.54,8
20090801|2009-07-07 06:30,7,34.48,34.53,34.45,34.53,48
20090801|2009-07-07 07:00,7,34.52,34.55,34.44,34.44,39
20090801|2009-07-07 09:30,7,34.4,34.67,33.85,34.13,3588
20090801|2009-07-07 10:00,7,34.15,34.18,33.87,33.88,2176
20090801|2009-07-07 10:30,7,33.88,33.94,33.52,33.62,2519
20090801|2009-07-07 11:00,7,33.62,33.66,33.06,33.14,2330
20090801|2009-07-07 11:30,7,33.15,33.15,32.18,32.79,2477
20090801|2009-07-07 12:00,7,32.8,32.93,32.65,32.84,1179
20090801|2009-07-07 12:30,7,32.85,33.07,32.8,33.01,1309
20090801|2009-07-07 13:00,7,33.03,33.25,32.46,32.8,1758
20090801|2009-07-07 18:00,8,33.08,33.25,33.08,33.21,100
20090801|2009-07-07 18:30,8,33.15,33.31,33.15,33.31,25
20090801|2009-07-07 19:00,8,33.34,33.4,33.32,33.32,14
20090801|2009-07-07 19:30,8,33.32,33.32,33.3,33.3,21
20090801|2009-07-07 20:00,8,33.3,33.5,33.29,33.5,129
20090801|2009-07-07 20:30,8,33.49,33.54,33.43,33.43,22
20090801|2009-07-07 21:00,8,33.41,33.49,33.36,33.45,5
20090801|2009-07-07 21:30,8,33.42,33.42,33.36,33.4,35
20090801|2009-07-07 22:00,8,33.42,33.5,33.42,33.43,56
20090801|2009-07-07 22:30,8,33.43,33.46,33.43,33.46,76
20090801|2009-07-07 23:00,8,33.47,33.47,33.43,33.43,74
20090801|2009-07-07 23:30,8,33.43,33.46,33.43,33.46,45
20090801|2009-07-08 00:00,8,33.43,33.43,33.43,33.43,19
20090801|2009-07-08 00:30,8,33.27,33.31,33.21,33.21,23
20090801|2009-07-08 01:00,8,33.2,33.21,33.13,33.16,67
20090801|2009-07-08 01:30,8,33.23,33.35,33.23,33.31,17
20090801|2009-07-08 02:00,8,33.33,33.4,33.22,33.22,36
20090801|2009-07-08 03:00,8,33.22,33.26,33.16,33.21,278
20090801|2009-07-08 03:30,8,33.15,33.23,33.15,33.21,283
20090801|2009-07-08 04:00,8,33.15,33.18,33.09,33.09,214
20090801|2009-07-08 04:30,8,33.08,33.08,33.07,33.07,18
20090801|2009-07-08 05:00,8,33.03,33.03,32.96,33,88
20090801|2009-07-08 05:30,8,33,33.06,33,33.02,32
20090801|2009-07-08 06:00,8,33.02,33.09,33.01,33.01,59
20090801|2009-07-08 06:30,8,33.01,33.03,33.01,33.01,16
20090801|2009-07-08 07:00,8,33.01,33.07,33,33.04,133
20090801|2009-07-08 09:30,8,32.8,33.14,32.66,32.98,3968
20090801|2009-07-08 10:00,8,32.99,32.99,32.44,32.44,1717
20090801|2009-07-08 10:30,8,32.44,32.53,32.33,32.45,1117
20090801|2009-07-08 11:00,8,32.44,32.58,32.34,32.36,1126
20090801|2009-07-08 11:30,8,32.35,32.46,32.27,32.43,1048
20090801|2009-07-08 12:00,8,32.44,32.61,32.38,32.61,734
20090801|2009-07-08 12:30,8,32.6,32.7,32.35,32.35,1448
20090801|2009-07-08 13:00,8,32.36,32.4,32.14,32.27,1341
20090801|2009-07-08 18:00,9,32.49,32.53,32.42,32.51,65
20090801|2009-07-08 18:30,9,32.5,32.58,32.49,32.58,58
20090801|2009-07-08 19:00,9,32.5,32.56,32.45,32.51,47
20090801|2009-07-08 19:30,9,32.46,32.81,32.46,32.81,246
20090801|2009-07-08 20:00,9,32.83,32.89,32.7,32.8,345
20090801|2009-07-08 20:30,9,32.84,32.85,32.77,32.84,69
20090801|2009-07-08 21:00,9,32.84,32.84,32.76,32.76,7
20090801|2009-07-08 21:30,9,32.76,32.87,32.75,32.87,111
20090801|2009-07-08 22:00,9,32.76,32.76,32.63,32.73,73
20090801|2009-07-08 22:30,9,32.76,32.77,32.71,32.73,15
20090801|2009-07-08 23:00,9,32.72,32.73,32.72,32.72,9
20090801|2009-07-08 23:30,9,32.75,32.79,32.54,32.54,103
20090801|2009-07-09 00:00,9,32.59,32.59,32.59,32.59,7
20090801|2009-07-09 00:30,9,32.59,32.79,32.59,32.79,50
20090801|2009-07-09 01:00,9,32.78,32.8,32.73,32.75,58
20090801|2009-07-09 01:30,9,32.8,32.8,32.73,32.73,26
20090801|2009-07-09 02:00,9,32.68,32.78,32.52,32.72,250
20090801|2009-07-09 02:30,9,32.71,32.79,32.71,32.79,36
20090801|2009-07-09 03:00,9,32.7,32.7,32.61,32.66,73
20090801|2009-07-09 03:30,9,32.65,32.8,32.65,32.76,151
20090801|2009-07-09 04:00,9,32.76,32.8,32.76,32.76,25
20090801|2009-07-09 04:30,9,32.8,32.85,32.77,32.79,117
20090801|2009-07-09 05:00,9,32.84,32.85,32.77,32.82,39
20090801|2009-07-09 05:30,9,32.82,32.83,32.82,32.82,167
20090801|2009-07-09 06:00,9,32.82,32.82,32.82,32.82,60
20090801|2009-07-09 06:30,9,32.7,32.75,32.53,32.75,30
20090801|2009-07-09 07:00,9,32.73,32.85,32.69,32.85,51
20090801|2009-07-09 09:30,9,32.79,32.84,32.52,32.64,3312
20090801|2009-07-09 10:00,9,32.65,32.68,32.5,32.52,1163
20090801|2009-07-09 10:30,9,32.51,32.81,32.47,32.65,890
20090801|2009-07-09 11:00,9,32.62,32.76,32.58,32.74,606
20090801|2009-07-09 11:30,9,32.76,32.82,32.61,32.68,402
20090801|2009-07-09 12:00,9,32.71,32.74,32.57,32.67,615
20090801|2009-07-09 12:30,9,32.67,32.77,32.45,32.54,1613
20090801|2009-07-09 13:00,9,32.55,32.72,32.55,32.65,864
20090801|2009-07-09 18:00,10,32.85,32.9,32.65,32.66,115
20090801|2009-07-09 18:30,10,32.66,32.7,32.62,32.7,15
20090801|2009-07-09 19:00,10,32.65,32.65,32.65,32.65,10
20090801|2009-07-09 19:30,10,32.65,32.65,32.57,32.57,28
20090801|2009-07-09 20:00,10,32.6,32.62,32.5,32.54,152
20090801|2009-07-09 20:30,10,32.54,32.55,32.46,32.46,84
20090801|2009-07-09 21:00,10,32.49,32.9,32.49,32.89,122
20090801|2009-07-09 21:30,10,32.8,32.9,32.74,32.9,28
20090801|2009-07-09 22:00,10,32.81,33.02,32.81,32.97,130
20090801|2009-07-09 22:30,10,32.96,33.05,32.95,33.05,25
20090801|2009-07-09 23:00,10,32.99,32.99,32.98,32.98,2
20090801|2009-07-09 23:30,10,32.98,32.98,32.94,32.95,4
20090801|2009-07-10 00:00,10,32.95,33.04,32.95,33.04,13
20090801|2009-07-10 00:30,10,33.05,33.05,32.95,32.95,2
20090801|2009-07-10 01:00,10,32.95,32.95,32.95,32.95,20
20090801|2009-07-10 01:30,10,32.94,33,32.85,32.85,19
20090801|2009-07-10 02:00,10,32.96,32.96,32.86,32.87,26
20090801|2009-07-10 02:30,10,32.89,32.92,32.86,32.86,32
20090801|2009-07-10 03:00,10,32.91,32.92,32.91,32.92,17
20090801|2009-07-10 03:30,10,32.92,32.95,32.9,32.95,74
20090801|2009-07-10 04:00,10,32.95,33.01,32.95,33.01,60
20090801|2009-07-10 04:30,10,33.01,33.01,32.89,32.89,196
20090801|2009-07-10 05:00,10,32.89,32.96,32.89,32.94,43
20090801|2009-07-10 05:30,10,32.94,32.95,32.75,32.75,190
20090801|2009-07-10 06:00,10,32.74,32.8,32.72,32.72,18
20090801|2009-07-10 06:30,10,32.72,32.84,32.69,32.69,13
20090801|2009-07-10 07:00,10,32.72,32.72,32.7,32.7,23
20090801|2009-07-10 09:30,10,32.57,32.57,32.32,32.33,2302
20090801|2009-07-10 10:00,10,32.35,32.36,32.18,32.21,1209
20090801|2009-07-10 10:30,10,32.21,32.6,32.19,32.49,982
20090801|2009-07-10 11:00,10,32.48,32.81,32.48,32.81,947
20090801|2009-07-10 11:30,10,32.81,32.82,32.64,32.69,913
20090801|2009-07-10 12:00,10,32.69,32.81,32.66,32.76,474
20090801|2009-07-10 12:30,10,32.75,32.93,32.7,32.91,796
20090801|2009-07-10 13:00,10,32.9,32.92,32.76,32.84,640
20090801|2009-07-12 18:00,13,32.77,32.99,32.66,32.94,82
20090801|2009-07-12 18:30,13,32.92,33.02,32.79,33.02,8
20090801|2009-07-12 19:00,13,33.04,33.05,33,33,8
20090801|2009-07-12 19:30,13,33,33,32.98,32.98,2
20090801|2009-07-12 20:00,13,33,33.01,32.95,33.01,36
20090801|2009-07-12 20:30,13,32.89,32.92,32.85,32.92,5
20090801|2009-07-12 21:00,13,32.85,32.85,32.85,32.85,1
20090801|2009-07-12 21:30,13,32.86,32.86,32.86,32.86,1
20090801|2009-07-12 22:00,13,32.91,32.91,32.91,32.91,6
20090801|2009-07-12 22:30,13,32.9,32.9,32.77,32.88,7
20090801|2009-07-12 23:00,13,32.77,32.77,32.77,32.77,1
20090801|2009-07-12 23:30,13,32.77,32.77,32.77,32.77,1
20090801|2009-07-13 00:00,13,32.84,32.84,32.75,32.77,38
20090801|2009-07-13 00:30,13,32.74,32.77,32.71,32.77,4
20090801|2009-07-13 01:00,13,32.71,32.72,32.71,32.72,2
20090801|2009-07-13 01:30,13,32.71,32.71,32.61,32.61,31
20090801|2009-07-13 02:00,13,32.6,32.67,32.57,32.66,24
20090801|2009-07-13 02:30,13,32.65,32.71,32.65,32.68,47
20090801|2009-07-13 03:00,13,32.74,32.74,32.69,32.73,20
20090801|2009-07-13 03:30,13,32.73,32.75,32.61,32.65,91
20090801|2009-07-13 04:00,13,32.65,32.66,32.41,32.66,143
20090801|2009-07-13 04:30,13,32.54,32.65,32.54,32.6,32
20090801|2009-07-13 05:00,13,32.56,32.7,32.55,32.7,87
20090801|2009-07-13 05:30,13,32.7,32.73,32.6,32.6,77
20090801|2009-07-13 06:00,13,32.69,32.69,32.69,32.69,1
20090801|2009-07-13 06:30,13,32.66,32.7,32.59,32.59,55
20090801|2009-07-13 07:00,13,32.59,32.59,32.59,32.59,1
20090801|2009-07-13 09:30,13,32.51,33.09,32.25,33.06,2546
20090801|2009-07-13 10:00,13,33.08,33.1,32.77,32.99,1354
20090801|2009-07-13 10:30,13,32.98,33.28,32.96,33.08,1161
20090801|2009-07-13 11:00,13,33.07,33.16,32.99,33.16,824
20090801|2009-07-13 11:30,13,33.15,33.23,32.89,33.15,1183
20090801|2009-07-13 12:00,13,33.15,33.3,33.09,33.15,620
20090801|2009-07-13 12:30,13,33.14,33.34,33.04,33.26,1164
20090801|2009-07-13 13:00,13,33.27,33.45,33.25,33.44,1476
20090801|2009-07-13 18:00,14,33.49,33.65,33.49,33.59,130
20090801|2009-07-13 18:30,14,33.49,33.54,33.33,33.33,12
20090801|2009-07-13 19:00,14,33.42,33.42,33.4,33.4,4
20090801|2009-07-13 19:30,14,33.36,33.4,33.28,33.28,124
20090801|2009-07-13 20:00,14,33.25,33.39,33.23,33.27,79
20090801|2009-07-13 20:30,14,33.29,33.4,33.29,33.4,62
20090801|2009-07-13 21:00,14,33.34,33.42,33.34,33.42,7
20090801|2009-07-13 21:30,14,33.38,33.38,33.38,33.38,1
20090801|2009-07-13 22:30,14,33.35,33.35,33.29,33.29,65
20090801|2009-07-13 23:00,14,33.36,33.49,33.36,33.49,4
20090801|2009-07-13 23:30,14,33.39,33.39,33.39,33.39,2
20090801|2009-07-14 00:00,14,33.41,33.42,33.41,33.42,3
20090801|2009-07-14 00:30,14,33.31,33.39,33.3,33.39,49
20090801|2009-07-14 01:00,14,33.33,33.33,33.31,33.31,5
20090801|2009-07-14 01:30,14,33.35,33.51,33.3,33.5,134
20090801|2009-07-14 02:00,14,33.5,33.68,33.5,33.65,237
20090801|2009-07-14 02:30,14,33.65,33.72,33.64,33.68,249
20090801|2009-07-14 03:00,14,33.68,33.75,33.66,33.75,96
20090801|2009-07-14 03:30,14,33.78,33.86,33.78,33.84,485
20090801|2009-07-14 04:00,14,33.82,33.99,33.82,33.95,185
20090801|2009-07-14 04:30,14,33.88,33.88,33.85,33.85,82
20090801|2009-07-14 05:00,14,33.78,33.82,33.76,33.76,13
20090801|2009-07-14 05:30,14,33.76,33.79,33.73,33.77,54
20090801|2009-07-14 06:00,14,33.75,33.75,33.75,33.75,18
20090801|2009-07-14 06:30,14,33.78,33.78,33.75,33.75,71
20090801|2009-07-14 07:00,14,33.78,33.83,33.76,33.82,35
20090801|2009-07-14 09:30,14,33.8,33.98,33.67,33.72,3733
20090801|2009-07-14 10:00,14,33.7,33.75,33.58,33.69,1265
20090801|2009-07-14 10:30,14,33.7,33.89,33.7,33.81,1001
20090801|2009-07-14 11:00,14,33.81,33.93,33.74,33.79,472
20090801|2009-07-14 11:30,14,33.77,33.86,33.67,33.71,433
20090801|2009-07-14 12:00,14,33.71,33.94,33.68,33.77,594
20090801|2009-07-14 12:30,14,33.78,33.87,33.73,33.76,748
20090801|2009-07-14 13:00,14,33.75,33.85,33.71,33.75,932
20090801|2009-07-14 18:00,15,33.97,33.97,33.77,33.77,78
20090801|2009-07-14 18:30,15,33.8,33.85,33.77,33.77,78
20090801|2009-07-14 19:00,15,33.8,33.8,33.75,33.75,24
20090801|2009-07-14 19:30,15,33.78,33.8,33.74,33.8,95
20090801|2009-07-14 20:00,15,33.74,33.79,33.62,33.79,103
20090801|2009-07-14 20:30,15,33.77,33.85,33.77,33.82,30
20090801|2009-07-14 21:00,15,33.84,34.01,33.84,34,312
20090801|2009-07-14 21:30,15,34,34.09,34,34.09,276
20090801|2009-07-14 22:00,15,33.96,34.05,33.86,34.03,9
20090801|2009-07-14 22:30,15,34.01,34.01,33.97,33.97,12
20090801|2009-07-14 23:00,15,33.97,34.01,33.97,34.01,13
20090801|2009-07-14 23:30,15,34.06,34.06,34.06,34.06,1
20090801|2009-07-15 00:00,15,34.05,34.05,34.05,34.05,4
20090801|2009-07-15 00:30,15,34.07,34.07,34.05,34.05,21
20090801|2009-07-15 01:00,15,34.07,34.07,34.07,34.07,1
20090801|2009-07-15 01:30,15,34.03,34.06,33.98,33.98,8
20090801|2009-07-15 02:00,15,34.05,34.18,34.03,34.16,155
20090801|2009-07-15 02:30,15,34.14,34.34,34.14,34.22,98
20090801|2009-07-15 03:00,15,34.17,34.27,34.17,34.27,10
20090801|2009-07-15 03:30,15,34.29,34.32,34.14,34.22,116
20090801|2009-07-15 04:00,15,34.15,34.22,34.15,34.22,26
20090801|2009-07-15 04:30,15,34.22,34.22,34.22,34.22,21
20090801|2009-07-15 05:00,15,34.22,34.22,34.16,34.22,14
20090801|2009-07-15 05:30,15,34.18,34.27,34.18,34.27,77
20090801|2009-07-15 06:00,15,34.28,34.3,34.22,34.27,25
20090801|2009-07-15 06:30,15,34.29,34.29,34.27,34.27,46
20090801|2009-07-15 07:00,15,34.27,34.28,34.27,34.28,8
20090801|2009-07-15 09:30,15,34.31,34.5,34.27,34.28,2984
20090801|2009-07-15 10:00,15,34.29,34.48,34.22,34.38,1586
20090801|2009-07-15 10:30,15,34.38,34.4,34.22,34.31,964
20090801|2009-07-15 11:00,15,34.31,34.32,34.08,34.18,1288
20090801|2009-07-15 11:30,15,34.19,34.22,34.02,34.09,982
20090801|2009-07-15 12:00,15,34.09,34.16,33.92,34.02,1331
20090801|2009-07-15 12:30,15,34.04,34.15,34,34.08,496
20090801|2009-07-15 13:00,15,34.06,34.12,34.05,34.07,440
20090801|2009-07-15 18:00,16,34.02,34.25,34.02,34.02,58
20090801|2009-07-15 18:30,16,33.96,34.01,33.86,34,55
20090801|2009-07-15 19:00,16,34.09,34.15,34.07,34.15,98
20090801|2009-07-15 19:30,16,34.13,34.13,34.13,34.13,1
20090801|2009-07-15 20:00,16,34.13,34.2,34.05,34.05,42
20090801|2009-07-15 20:30,16,34,34.06,34,34.06,22
20090801|2009-07-15 21:00,16,34.06,34.06,33.8,33.8,54
20090801|2009-07-15 21:30,16,33.8,33.81,33.8,33.81,41
20090801|2009-07-15 22:00,16,33.81,33.82,33.77,33.82,43
20090801|2009-07-15 22:30,16,33.77,33.77,33.75,33.75,21
20090801|2009-07-15 23:00,16,33.87,33.87,33.79,33.79,8
20090801|2009-07-16 00:00,16,33.79,33.79,33.79,33.79,4
20090801|2009-07-16 00:30,16,33.79,33.79,33.79,33.79,7
20090801|2009-07-16 01:00,16,33.84,33.92,33.84,33.89,28
20090801|2009-07-16 01:30,16,33.92,33.92,33.84,33.84,32
20090801|2009-07-16 02:00,16,33.88,33.92,33.81,33.9,69
20090801|2009-07-16 02:30,16,33.93,33.93,33.93,33.93,5
20090801|2009-07-16 03:00,16,33.83,33.87,33.83,33.83,55
20090801|2009-07-16 03:30,16,33.85,33.85,33.83,33.85,8
20090801|2009-07-16 04:00,16,33.85,33.85,33.62,33.62,285
20090801|2009-07-16 04:30,16,33.62,33.63,33.41,33.41,328
20090801|2009-07-16 05:00,16,33.38,33.56,33.38,33.5,134
20090801|2009-07-16 05:30,16,33.59,33.61,33.5,33.5,97
20090801|2009-07-16 06:00,16,33.5,33.61,33.5,33.53,19
20090801|2009-07-16 06:30,16,33.64,33.69,33.35,33.38,225
20090801|2009-07-16 07:00,16,33.47,33.61,33.44,33.44,58
20090801|2009-07-16 09:30,16,33.51,34.07,33.5,33.94,3224
20090801|2009-07-16 10:00,16,33.94,34.06,33.9,34.01,1120
20090801|2009-07-16 10:30,16,34,34.1,33.96,34.07,1278
20090801|2009-07-16 11:00,16,34.06,34.15,33.94,33.96,873
20090801|2009-07-16 11:30,16,33.96,34.1,33.91,34.05,600
20090801|2009-07-16 12:00,16,34.05,34.07,33.89,33.92,524
20090801|2009-07-16 12:30,16,33.91,33.97,33.8,33.89,552
20090801|2009-07-16 13:00,16,33.87,33.88,33.73,33.84,874
20090801|2009-07-16 18:00,17,33.8,33.93,33.76,33.86,38
20090801|2009-07-16 18:30,17,33.86,33.91,33.84,33.91,44
20090801|2009-07-16 19:00,17,33.85,33.91,33.84,33.84,13
20090801|2009-07-16 19:30,17,33.82,33.82,33.82,33.82,6
20090801|2009-07-16 20:00,17,33.91,33.91,33.9,33.91,8
20090801|2009-07-16 20:30,17,33.92,33.92,33.92,33.92,1
20090801|2009-07-16 21:00,17,33.89,34.04,33.89,34.04,3
20090801|2009-07-16 21:30,17,34.03,34.1,34.03,34.1,52
20090801|2009-07-16 22:00,17,34.11,34.11,34.11,34.11,20
20090801|2009-07-16 22:30,17,34.17,34.17,34.16,34.16,19
20090801|2009-07-16 23:00,17,34.21,34.33,34.16,34.33,162
20090801|2009-07-16 23:30,17,34.33,34.38,34.3,34.3,55
20090801|2009-07-17 00:30,17,34.18,34.18,34.14,34.14,32
20090801|2009-07-17 01:00,17,34.16,34.16,34.16,34.16,4
20090801|2009-07-17 01:30,17,34.16,34.16,34.16,34.16,10
20090801|2009-07-17 02:00,17,34.09,34.09,34.05,34.05,48
20090801|2009-07-17 02:30,17,34.05,34.16,34.05,34.16,74
20090801|2009-07-17 03:00,17,34.28,34.28,34.15,34.18,65
20090801|2009-07-17 03:30,17,34.15,34.24,34.15,34.24,62
20090801|2009-07-17 04:00,17,34.24,34.24,34.2,34.21,12
20090801|2009-07-17 04:30,17,34.21,34.3,34.21,34.27,123
20090801|2009-07-17 05:00,17,34.3,34.33,34.28,34.33,43
20090801|2009-07-17 05:30,17,34.33,34.33,34.3,34.31,37
20090801|2009-07-17 06:00,17,34.31,34.41,34.31,34.33,162
20090801|2009-07-17 06:30,17,34.41,34.41,34.33,34.41,83
20090801|2009-07-17 07:00,17,34.31,34.42,34.31,34.42,142
20090801|2009-07-17 09:30,17,34.48,34.8,34.34,34.41,2863
20090801|2009-07-17 10:00,17,34.43,34.5,34.38,34.5,722
20090801|2009-07-17 10:30,17,34.48,34.55,34.39,34.42,987
20090801|2009-07-17 11:00,17,34.41,34.74,34.39,34.59,1269
20090801|2009-07-17 11:30,17,34.63,34.72,34.6,34.67,385
20090801|2009-07-17 12:00,17,34.65,34.67,34.6,34.64,216
20090801|2009-07-17 12:30,17,34.66,34.72,34.6,34.64,629
20090801|2009-07-17 13:00,17,34.64,34.8,34.61,34.79,893
20090801|2009-07-19 18:00,20,34.82,34.84,34.57,34.75,49
20090801|2009-07-19 18:30,20,34.75,34.82,34.75,34.82,11
20090801|2009-07-19 19:00,20,34.82,35.1,34.82,34.94,51
20090801|2009-07-19 19:30,20,34.93,34.93,34.69,34.69,13
20090801|2009-07-19 20:00,20,34.78,34.78,34.64,34.64,15
20090801|2009-07-19 20:30,20,34.7,34.7,34.6,34.6,49
20090801|2009-07-19 21:00,20,34.6,34.6,34.6,34.6,21
20090801|2009-07-19 21:30,20,34.69,34.77,34.69,34.7,40
20090801|2009-07-19 22:00,20,34.74,34.74,34.62,34.62,18
20090801|2009-07-19 22:30,20,34.74,34.74,34.6,34.6,6
20090801|2009-07-19 23:00,20,34.58,34.66,34.58,34.66,14
20090801|2009-07-20 00:00,20,34.68,34.69,34.68,34.69,13
20090801|2009-07-20 00:30,20,34.69,34.69,34.66,34.69,16
20090801|2009-07-20 01:00,20,34.69,34.7,34.66,34.7,41
20090801|2009-07-20 01:30,20,34.82,34.82,34.82,34.82,2
20090801|2009-07-20 02:00,20,34.82,34.82,34.75,34.75,5
20090801|2009-07-20 02:30,20,34.79,34.79,34.76,34.76,15
20090801|2009-07-20 03:00,20,34.8,35.1,34.8,35.1,64
20090801|2009-07-20 03:30,20,35.13,35.15,35.04,35.15,23
20090801|2009-07-20 04:00,20,35.15,35.53,35.15,35.4,169
20090801|2009-07-20 04:30,20,35.36,35.4,35.2,35.2,58
20090801|2009-07-20 05:00,20,35.22,35.36,35.2,35.36,8
20090801|2009-07-20 05:30,20,35.33,35.33,35.33,35.33,6
20090801|2009-07-20 06:00,20,35.2,35.34,35.2,35.31,37
20090801|2009-07-20 06:30,20,35.31,35.36,35.31,35.34,85
20090801|2009-07-20 07:00,20,35.28,35.34,35.24,35.24,30
20090801|2009-07-20 09:30,20,35.31,35.33,34.9,34.98,1796
20090801|2009-07-20 10:00,20,34.97,35.04,34.9,35.04,714
20090801|2009-07-20 10:30,20,35.04,35.18,34.99,35.14,604
20090801|2009-07-20 11:00,20,35.12,35.19,35,35.06,492
20090801|2009-07-20 11:30,20,35.07,35.19,35.03,35.12,305
20090801|2009-07-20 12:00,20,35.13,35.14,34.91,34.93,363
20090801|2009-07-20 12:30,20,34.91,35.05,34.85,35,249
20090801|2009-07-20 13:00,20,35.01,35.26,35,35.22,518
20090801|2009-07-20 18:00,21,35.39,35.49,35.29,35.29,103
20090801|2009-07-20 18:30,21,35.33,35.36,35.33,35.33,15
20090801|2009-07-20 19:00,21,35.29,35.29,35.24,35.24,3
20090801|2009-07-20 19:30,21,35.29,35.29,35.11,35.11,14
20090801|2009-07-20 20:00,21,35.1,35.16,35.02,35.02,76
20090801|2009-07-20 20:30,21,35,35,34.99,34.99,128
20090801|2009-07-20 21:30,21,34.99,35.3,34.97,35.1,18
20090801|2009-07-20 22:00,21,35.16,35.16,35.1,35.1,6
20090801|2009-07-20 22:30,21,35.11,35.11,35.1,35.1,14
20090801|2009-07-20 23:30,21,35.18,35.18,35.18,35.18,2
20090801|2009-07-21 01:00,21,34.97,34.97,34.93,34.93,11
20090801|2009-07-21 01:30,21,34.92,34.92,34.85,34.85,37
20090801|2009-07-21 02:00,21,34.94,34.94,34.94,34.94,1
20090801|2009-07-21 02:30,21,34.99,34.99,34.96,34.99,61
20090801|2009-07-21 03:00,21,34.99,35,34.95,34.95,12
20090801|2009-07-21 03:30,21,34.98,35.14,34.98,35.03,31
20090801|2009-07-21 04:00,21,35,35.01,34.96,35,76
20090801|2009-07-21 04:30,21,35.1,35.18,35.06,35.06,67
20090801|2009-07-21 05:00,21,35.12,35.12,35.08,35.08,9
20090801|2009-07-21 05:30,21,35.11,35.11,35,35,37
20090801|2009-07-21 06:00,21,35.09,35.11,35.09,35.09,5
20090801|2009-07-21 06:30,21,35.18,35.19,35.12,35.12,5
20090801|2009-07-21 07:00,21,35.24,35.25,35.23,35.23,12
20090801|2009-07-21 09:30,21,35.27,35.38,35.1,35.13,1899
20090801|2009-07-21 10:00,21,35.13,35.21,35.02,35.15,811
20090801|2009-07-21 10:30,21,35.15,35.19,34.91,34.93,758
20090801|2009-07-21 11:00,21,34.93,35.02,34.91,34.92,353
20090801|2009-07-21 11:30,21,34.93,35,34.86,34.86,648
20090801|2009-07-21 12:00,21,34.86,34.89,34.5,34.63,1179
20090801|2009-07-21 12:30,21,34.63,34.83,34.55,34.81,874
20090801|2009-07-21 13:00,21,34.78,34.83,34.54,34.69,909
20090801|2009-07-21 18:00,22,34.78,34.78,34.36,34.48,55
20090801|2009-07-21 18:30,22,34.56,34.6,34.56,34.58,14
20090801|2009-07-21 19:00,22,34.57,34.6,34.55,34.55,28
20090801|2009-07-21 19:30,22,34.52,34.52,34.5,34.5,8
20090801|2009-07-21 20:00,22,34.6,34.6,34.6,34.6,7
20090801|2009-07-21 20:30,22,34.6,34.77,34.6,34.77,4
20090801|2009-07-21 21:00,22,34.81,34.81,34.78,34.78,2
20090801|2009-07-21 21:30,22,34.71,34.78,34.71,34.78,8
20090801|2009-07-21 22:00,22,34.85,34.88,34.85,34.88,4
20090801|2009-07-21 22:30,22,34.88,34.88,34.88,34.88,1
20090801|2009-07-21 23:00,22,34.89,34.89,34.88,34.88,7
20090801|2009-07-22 00:00,22,34.75,34.98,34.75,34.98,52
20090801|2009-07-22 00:30,22,34.98,34.98,34.82,34.92,68
20090801|2009-07-22 01:00,22,34.72,34.82,34.72,34.82,2
20090801|2009-07-22 01:30,22,34.82,34.84,34.82,34.84,5
20090801|2009-07-22 02:00,22,34.78,34.78,34.78,34.78,2
20090801|2009-07-22 02:30,22,34.76,34.76,34.76,34.76,51
20090801|2009-07-22 03:00,22,34.76,34.76,34.76,34.76,4
20090801|2009-07-22 03:30,22,34.71,34.71,34.56,34.58,36
20090801|2009-07-22 04:00,22,34.59,34.59,34.5,34.58,39
20090801|2009-07-22 05:00,22,34.67,34.67,34.67,34.67,18
20090801|2009-07-22 05:30,22,34.81,34.81,34.81,34.81,2
20090801|2009-07-22 06:00,22,34.77,34.77,34.76,34.76,4
20090801|2009-07-22 06:30,22,34.8,34.8,34.76,34.8,5
20090801|2009-07-22 09:30,22,34.75,34.75,34.25,34.64,1596
20090801|2009-07-22 10:00,22,34.61,34.67,34.47,34.49,397
20090801|2009-07-22 10:30,22,34.5,34.58,34.29,34.47,485
20090801|2009-07-22 11:00,22,34.46,34.65,34.41,34.64,686
20090801|2009-07-22 11:30,22,34.62,34.71,34.54,34.56,352
20090801|2009-07-22 12:00,22,34.56,34.73,34.56,34.6,567
20090801|2009-07-22 12:30,22,34.58,34.65,34.37,34.6,577
20090801|2009-07-22 13:00,22,34.65,34.65,34.43,34.52,293
20090801|2009-07-22 18:00,23,34.54,34.8,34.52,34.8,78
20090801|2009-07-22 18:30,23,34.72,34.72,34.7,34.7,35
20090801|2009-07-22 19:00,23,34.7,34.74,34.7,34.74,37
20090801|2009-07-22 19:30,23,34.74,34.74,34.69,34.69,6
20090801|2009-07-22 20:00,23,34.69,34.75,34.69,34.75,45
20090801|2009-07-22 20:30,23,34.67,34.74,34.67,34.74,9
20090801|2009-07-22 21:30,23,34.74,34.75,34.74,34.75,2
20090801|2009-07-22 22:00,23,34.78,34.8,34.76,34.8,19
20090801|2009-07-23 00:30,23,34.7,34.7,34.7,34.7,1
20090801|2009-07-23 01:00,23,34.68,34.68,34.68,34.68,1
20090801|2009-07-23 02:30,23,34.64,34.64,34.56,34.56,13
20090801|2009-07-23 03:00,23,34.53,34.53,34.53,34.53,1
20090801|2009-07-23 03:30,23,34.63,34.63,34.63,34.63,12
20090801|2009-07-23 04:00,23,34.64,34.64,34.63,34.64,22
20090801|2009-07-23 04:30,23,34.57,34.57,34.57,34.57,1
20090801|2009-07-23 05:00,23,34.54,34.54,34.52,34.53,5
20090801|2009-07-23 05:30,23,34.54,34.59,34.54,34.54,35
20090801|2009-07-23 06:00,23,34.54,34.55,34.46,34.55,12
20090801|2009-07-23 06:30,23,34.57,34.59,34.55,34.55,5
20090801|2009-07-23 07:00,23,34.62,34.64,34.62,34.64,26
20090801|2009-07-23 09:30,23,34.85,35,34.26,34.37,1899
20090801|2009-07-23 10:00,23,34.38,34.59,34.32,34.58,848
20090801|2009-07-23 10:30,23,34.58,34.78,34.56,34.71,1098
20090801|2009-07-23 11:00,23,34.7,34.85,34.7,34.82,630
20090801|2009-07-23 11:30,23,34.83,34.83,34.58,34.7,682
20090801|2009-07-23 12:00,23,34.74,34.78,34.6,34.65,390
20090801|2009-07-23 12:30,23,34.65,34.75,34.6,34.6,550
20090801|2009-07-23 13:00,23,34.63,34.73,34.6,34.72,414
20090801|2009-07-23 18:00,24,34.67,34.71,34.61,34.71,94
20090801|2009-07-23 18:30,24,34.72,34.72,34.69,34.69,8
20090801|2009-07-23 19:00,24,34.65,34.65,34.65,34.65,3
20090801|2009-07-23 20:00,24,34.5,34.5,34.5,34.5,1
20090801|2009-07-23 21:00,24,34.5,34.5,34.43,34.45,96
20090801|2009-07-23 21:30,24,34.44,34.44,34.44,34.44,1
20090801|2009-07-23 22:30,24,34.75,34.8,34.75,34.8,33
20090801|2009-07-24 00:30,24,34.46,34.46,34.43,34.44,34
20090801|2009-07-24 01:00,24,34.4,34.4,34.4,34.4,1
20090801|2009-07-24 01:30,24,34.4,34.44,34.4,34.44,7
20090801|2009-07-24 02:00,24,34.44,34.44,34.44,34.44,15
20090801|2009-07-24 02:30,24,34.44,34.45,34.44,34.45,154
20090801|2009-07-24 03:00,24,34.47,34.47,34.47,34.47,1
20090801|2009-07-24 03:30,24,34.64,34.65,34.64,34.65,4
20090801|2009-07-24 04:30,24,34.73,34.73,34.7,34.7,14
20090801|2009-07-24 05:00,24,34.67,34.8,34.67,34.8,30
20090801|2009-07-24 09:30,24,34.7,34.75,34.45,34.48,969
20090801|2009-07-24 10:00,24,34.45,34.66,34.4,34.58,317
20090801|2009-07-24 10:30,24,34.57,34.6,34.39,34.47,286
20090801|2009-07-24 11:00,24,34.47,34.47,34.02,34.11,453
20090801|2009-07-24 11:30,24,34.1,34.11,33.93,34,417
20090801|2009-07-24 12:00,24,33.98,34.02,33.93,33.96,151
20090801|2009-07-24 12:30,24,33.98,34.15,33.95,34.02,327
20090801|2009-07-24 13:00,24,34.03,34.08,33.94,33.96,750
20090801|2009-07-26 18:00,27,33.89,33.89,33.58,33.59,99
20090801|2009-07-26 19:00,27,33.59,33.59,33.57,33.57,15
20090801|2009-07-26 19:30,27,33.57,33.66,33.57,33.66,18
20090801|2009-07-26 20:00,27,33.72,33.88,33.72,33.88,4
20090801|2009-07-26 20:30,27,33.87,33.92,33.8,33.8,53
20090801|2009-07-26 21:00,27,33.86,33.86,33.86,33.86,1
20090801|2009-07-26 21:30,27,33.88,34.01,33.88,34.01,63
20090801|2009-07-26 22:00,27,34.05,34.05,34.05,34.05,1
20090801|2009-07-26 22:30,27,33.98,33.98,33.98,33.98,1
20090801|2009-07-26 23:00,27,34.04,34.04,34.04,34.04,1
20090801|2009-07-26 23:30,27,34.04,34.04,34.04,34.04,1
20090801|2009-07-27 00:30,27,34.04,34.04,34,34,3
20090801|2009-07-27 01:00,27,34,34,34,34,5
20090801|2009-07-27 01:30,27,34.04,34.04,34.04,34.04,1
20090801|2009-07-27 02:00,27,33.92,33.92,33.92,33.92,1
20090801|2009-07-27 02:30,27,33.86,34.1,33.86,34.05,35
20090801|2009-07-27 03:00,27,34.05,34.15,34.05,34.15,41
20090801|2009-07-27 03:30,27,34,34,34,34,1
20090801|2009-07-27 04:00,27,34.06,34.06,34,34,30
20090801|2009-07-27 05:00,27,33.95,33.95,33.95,33.95,7
20090801|2009-07-27 05:30,27,33.82,33.82,33.82,33.82,1
20090801|2009-07-27 06:00,27,33.88,33.88,33.87,33.87,3
20090801|2009-07-27 06:30,27,33.86,33.86,33.8,33.8,8
20090801|2009-07-27 07:00,27,33.8,33.88,33.8,33.8,11
20090801|2009-07-27 09:30,27,33.7,33.79,33.39,33.5,2026
20090801|2009-07-27 10:00,27,33.5,33.62,33.5,33.57,385
20090801|2009-07-27 10:30,27,33.57,33.6,33.5,33.52,184
20090801|2009-07-27 11:00,27,33.49,33.6,33.44,33.5,572
20090801|2009-07-27 11:30,27,33.52,33.56,33.48,33.55,140
20090801|2009-07-27 12:00,27,33.55,33.58,33.49,33.54,123
20090801|2009-07-27 12:30,27,33.53,33.58,33.49,33.54,155
20090801|2009-07-27 13:00,27,33.54,33.55,33.48,33.51,212
20090801|2009-07-27 18:00,28,33.56,33.58,33.54,33.55,11
20090801|2009-07-27 18:30,28,33.6,33.6,33.6,33.6,2
20090801|2009-07-27 19:00,28,33.6,33.63,33.6,33.63,2
20090801|2009-07-27 19:30,28,33.64,33.64,33.64,33.64,1
20090801|2009-07-27 20:00,28,33.71,34.05,33.71,34.05,33
20090801|2009-07-27 20:30,28,34.05,34.05,34.05,34.05,3
20090801|2009-07-27 21:00,28,34.06,34.06,34,34,8
20090801|2009-07-27 21:30,28,34.04,34.2,34.04,34.2,109
20090801|2009-07-27 22:00,28,34.2,34.2,34.06,34.06,42
20090801|2009-07-27 23:30,28,34.07,34.07,34.06,34.06,4
20090801|2009-07-28 00:00,28,34.06,34.06,34.05,34.05,27
20090801|2009-07-28 00:30,28,34.02,34.02,34.02,34.02,1
20090801|2009-07-28 01:00,28,34.05,34.18,34.05,34.17,30
20090801|2009-07-28 01:30,28,34.17,34.29,34.15,34.29,53
20090801|2009-07-28 02:30,28,34.22,34.22,34.11,34.11,111
20090801|2009-07-28 03:30,28,34.21,34.28,34.21,34.28,18
20090801|2009-07-28 04:00,28,34.21,34.21,34.14,34.14,13
20090801|2009-07-28 04:30,28,34.1,34.1,34.1,34.1,20
20090801|2009-07-28 05:00,28,34.02,34.11,34.02,34.07,13
20090801|2009-07-28 05:30,28,34.11,34.11,34.05,34.05,35
20090801|2009-07-28 06:00,28,34.03,34.14,34.03,34.14,35
20090801|2009-07-28 06:30,28,34.14,34.14,33.98,33.98,27
20090801|2009-07-28 07:00,28,34.02,34.02,33.93,33.98,6
20090801|2009-07-28 09:30,28,33.89,34.01,33.74,33.83,939
20090801|2009-07-28 10:00,28,33.85,33.87,33.65,33.71,888
20090801|2009-07-28 10:30,28,33.71,33.82,33.65,33.8,1221
20090801|2009-07-28 11:00,28,33.8,33.88,33.77,33.88,396
20090801|2009-07-28 11:30,28,33.88,33.99,33.82,33.87,486
20090801|2009-07-28 12:00,28,33.87,33.88,33.78,33.8,290
20090801|2009-07-28 12:30,28,33.79,33.96,33.79,33.95,293
20090801|2009-07-28 13:00,28,33.96,33.98,33.83,33.86,375
20090801|2009-07-28 18:00,29,33.82,33.91,33.75,33.75,80
20090801|2009-07-28 18:30,29,33.75,33.75,33.64,33.64,68
20090801|2009-07-28 19:00,29,33.76,33.77,33.76,33.77,2
20090801|2009-07-28 20:00,29,33.9,33.98,33.78,33.98,90
20090801|2009-07-28 20:30,29,34.05,34.2,34.05,34.2,48
20090801|2009-07-28 21:00,29,34.2,34.2,34.14,34.14,51
20090801|2009-07-28 21:30,29,34.13,34.16,34.13,34.16,2
20090801|2009-07-28 22:30,29,34,34,34,34,2
20090801|2009-07-29 01:00,29,33.82,33.84,33.69,33.69,18
20090801|2009-07-29 01:30,29,33.77,33.99,33.73,33.98,13
20090801|2009-07-29 02:00,29,33.83,33.93,33.83,33.93,9
20090801|2009-07-29 02:30,29,33.83,33.95,33.73,33.93,20
20090801|2009-07-29 03:00,29,33.89,33.89,33.89,33.89,2
20090801|2009-07-29 03:30,29,33.8,33.8,33.8,33.8,3
20090801|2009-07-29 04:00,29,33.78,33.8,33.78,33.8,2
20090801|2009-07-29 04:30,29,33.8,33.81,33.8,33.81,4
20090801|2009-07-29 05:00,29,33.8,33.81,33.8,33.81,29
20090801|2009-07-29 05:30,29,33.83,33.87,33.8,33.8,49
20090801|2009-07-29 06:00,29,33.79,33.84,33.75,33.78,25
20090801|2009-07-29 06:30,29,33.8,33.8,33.68,33.68,169
20090801|2009-07-29 07:00,29,33.7,33.71,33.7,33.71,7
20090801|2009-07-29 09:30,29,33.65,33.65,33.31,33.4,1390
20090801|2009-07-29 10:00,29,33.4,33.43,33.08,33.33,1085
20090801|2009-07-29 10:30,29,33.35,33.35,33.14,33.26,469
20090801|2009-07-29 11:00,29,33.25,33.36,33.22,33.27,262
20090801|2009-07-29 11:30,29,33.28,33.38,33.23,33.24,447
20090801|2009-07-29 12:00,29,33.22,33.24,33.11,33.14,312
20090801|2009-07-29 12:30,29,33.14,33.24,33.12,33.18,273
20090801|2009-07-29 13:00,29,33.16,33.16,33.05,33.1,366
20090801|2009-07-29 18:00,30,33.07,33.16,33.07,33.16,8
20090801|2009-07-29 18:30,30,33.18,33.18,33.18,33.18,1
20090801|2009-07-29 19:00,30,33.29,33.31,33.29,33.31,7
20090801|2009-07-29 20:00,30,33.4,33.6,33.4,33.55,165
20090801|2009-07-29 20:30,30,33.52,33.59,33.52,33.59,6
20090801|2009-07-29 21:00,30,33.59,33.61,33.54,33.61,6
20090801|2009-07-29 21:30,30,33.45,33.45,33.4,33.41,52
20090801|2009-07-29 22:00,30,33.63,33.78,33.53,33.53,66
20090801|2009-07-29 23:00,30,33.47,33.47,33.31,33.31,91
20090801|2009-07-30 00:30,30,33.48,33.48,33.48,33.48,4
20090801|2009-07-30 02:30,30,33.66,33.68,33.66,33.68,6
20090801|2009-07-30 03:30,30,33.7,33.7,33.7,33.7,5
20090801|2009-07-30 04:00,30,33.73,33.73,33.73,33.73,2
20090801|2009-07-30 05:30,30,33.58,33.58,33.53,33.53,7
20090801|2009-07-30 06:00,30,33.58,33.61,33.58,33.61,9
20090801|2009-07-30 06:30,30,33.64,33.64,33.64,33.64,20
20090801|2009-07-30 07:00,30,33.63,33.63,33.63,33.63,1
20090801|2009-07-30 09:30,30,34.08,35.19,33.82,34.71,1407
20090801|2009-07-30 10:00,30,34.74,34.9,34.61,34.68,391
20090801|2009-07-30 10:30,30,34.66,34.88,34.6,34.84,524
20090801|2009-07-30 11:00,30,34.82,34.94,34.77,34.87,198
20090801|2009-07-30 11:30,30,34.85,35.24,34.84,34.88,404
20090801|2009-07-30 12:00,30,34.89,35.21,34.83,34.86,286
20090801|2009-07-30 12:30,30,34.9,35.11,34.9,35.01,358
20090801|2009-07-30 13:00,30,35.02,35.1,34.86,35.03,564
20090801|2009-07-30 17:30,31,35,35,35,35,7
20090801|2009-07-30 18:00,31,34.73,34.9,34.73,34.9,5
20090801|2009-07-30 18:30,31,34.86,34.86,34.85,34.85,2
20090801|2009-07-30 19:30,31,34.95,34.95,34.95,34.95,1
20090801|2009-07-30 20:00,31,34.88,34.88,34.88,34.88,1
20090801|2009-07-30 20:30,31,34.81,34.81,34.81,34.81,1
20090801|2009-07-30 21:30,31,34.8,34.85,34.78,34.85,41
20090801|2009-07-30 22:00,31,34.83,34.83,34.82,34.82,13
20090801|2009-07-30 23:30,31,34.8,34.8,34.8,34.8,7
20090801|2009-07-31 00:00,31,34.84,34.84,34.84,34.84,10
20090801|2009-07-31 00:30,31,34.89,34.9,34.89,34.9,16
20090801|2009-07-31 02:00,31,34.87,34.87,34.87,34.87,1
20090801|2009-07-31 04:00,31,34.93,34.93,34.93,34.93,11
20090801|2009-07-31 09:30,31,34.86,34.93,34.53,34.93,303
20090801|2009-07-31 10:00,31,34.94,35.1,34.89,35.1,347
20090801|2009-07-31 10:30,31,35.12,35.28,34.91,35.06,180
20090801|2009-07-31 11:00,31,35.06,35.06,34.8,34.81,128
20090801|2009-07-31 11:30,31,34.8,34.88,34.69,34.83,289
20090801|2009-07-31 12:00,31,34.82,34.88,34.69,34.69,171
20090801|2009-07-31 12:30,31,34.7,34.9,34.64,34.85,259
20090801|2009-07-31 13:00,31,34.85,35.17,34.85,35.15,216
20090801|2009-08-02 18:00,3,35.89,36.09,35.58,35.89,14
20090801|2009-08-02 18:30,3,35.82,35.82,35.82,35.82,1
20090801|2009-08-02 19:00,3,35.8,35.8,35.8,35.8,2
20090801|2009-08-02 19:30,3,35.89,35.89,35.89,35.89,1
20090801|2009-08-02 20:00,3,35.58,35.58,35.5,35.5,2
20090801|2009-08-02 21:00,3,35.42,35.42,35.42,35.42,1
20090801|2009-08-02 22:30,3,35.6,35.6,35.6,35.6,1
20090801|2009-08-03 05:00,3,35.86,35.95,35.86,35.95,181
20090801|2009-08-03 05:30,3,35.97,35.99,35.97,35.99,55
20090801|2009-08-03 07:00,3,36.12,36.12,36.12,36.12,1
20090801|2009-08-03 09:30,3,36.44,37.34,36.44,37.34,104
20090801|2009-08-03 10:00,3,37.28,37.4,37.08,37.15,42
20090801|2009-08-03 10:30,3,37.18,37.18,37.06,37.06,10
20090801|2009-08-03 11:00,3,37.13,37.25,37.13,37.25,104
20090801|2009-08-03 11:30,3,37.3,37.32,37.18,37.23,57
20090801|2009-08-03 12:00,3,37.18,37.3,37.18,37.3,21
20090801|2009-08-03 12:30,3,37.4,37.41,37.33,37.34,30
20090801|2009-08-03 13:00,3,37.35,37.46,37.31,37.46,30
20090801|2009-08-03 20:00,4,37.02,37.02,37.02,37.02,2
20090801|2009-08-04 02:00,4,36.86,36.86,36.86,36.86,1
20090801|2009-08-04 05:30,4,37,37,37,37,22
20090801|2009-08-04 07:00,4,37.01,37.01,36.99,37,6
20090801|2009-08-04 09:30,4,36.99,37.45,36.99,37.41,243
20090801|2009-08-04 10:00,4,37.44,37.51,37.44,37.48,5
20090801|2009-08-04 10:30,4,37.32,37.33,37.28,37.33,25
20090801|2009-08-04 11:00,4,37.33,37.33,37.3,37.3,35
20090801|2009-08-04 11:30,4,37.42,37.42,37.39,37.39,2
20090801|2009-08-04 12:00,4,37.39,37.41,37.35,37.35,9
20090801|2009-08-04 12:30,4,37.36,37.36,37.36,37.36,1
20090801|2009-08-04 13:00,4,37.24,37.4,37.24,37.38,28
20090801|2009-08-05 06:30,5,37.43,37.43,37.43,37.43,3
20090801|2009-08-05 09:30,5,37.33,37.36,37.07,37.29,38
20090801|2009-08-05 10:00,5,37.27,37.46,37.25,37.46,8
20090801|2009-08-05 10:30,5,37.46,37.46,37.13,37.13,52
20090801|2009-08-05 11:00,5,37.2,37.33,37.2,37.32,9
20090801|2009-08-05 11:30,5,37.24,37.25,37.05,37.09,57
20090801|2009-08-05 12:00,5,37.11,37.11,37.11,37.11,3
20090801|2009-08-05 12:30,5,37.21,37.46,37.21,37.46,3
20090801|2009-08-05 13:00,5,37.46,37.56,37.44,37.44,8
20090801|2009-08-05 18:00,6,37.29,37.29,37.28,37.28,11
20090801|2009-08-05 20:00,6,37.22,37.22,37.22,37.22,10
20090801|2009-08-06 01:30,6,36.6,36.6,36.6,36.6,1
20090801|2009-08-06 07:00,6,37.1,37.1,37.1,37.1,1
20090801|2009-08-06 09:30,6,36.9,37.03,36.9,37.01,41
20090801|2009-08-06 10:00,6,36.89,36.89,36.89,36.89,1
20090801|2009-08-06 10:30,6,36.75,36.75,36.47,36.5,42
20090801|2009-08-06 11:00,6,36.51,36.51,36.5,36.5,7
20090801|2009-08-06 11:30,6,36.47,36.55,36.47,36.48,36
20090801|2009-08-06 12:00,6,36.46,36.54,36.46,36.52,16
20090801|2009-08-06 12:30,6,36.6,36.81,36.6,36.81,8
20090801|2009-08-06 13:00,6,36.8,36.8,36.62,36.7,69
20090801|2009-08-06 18:00,7,36.76,36.77,36.76,36.77,4
20090801|2009-08-06 18:30,7,36.45,36.45,36.45,36.45,1
20090801|2009-08-07 09:30,7,37.19,37.27,37.07,37.26,51
20090801|2009-08-07 10:00,7,37.12,37.23,37.11,37.13,11
20090801|2009-08-07 10:30,7,37.14,37.14,37.04,37.04,4
20090801|2009-08-07 11:00,7,37,37.04,37,37.01,8
20090801|2009-08-07 11:30,7,37,37.05,36.92,37.01,39
20090801|2009-08-07 12:00,7,36.99,37.01,36.75,36.82,32
20090801|2009-08-07 12:30,7,36.93,36.93,36.72,36.72,8
20090801|2009-08-07 13:00,7,36.71,36.71,36.71,36.71,1
20090801|2009-08-09 18:00,10,36.64,36.64,36.64,36.64,2
20090801|2009-08-09 20:30,10,36.87,36.87,36.87,36.87,1
20090801|2009-08-09 21:30,10,36.9,36.9,36.9,36.9,1
20090801|2009-08-09 23:00,10,37,37,37,37,1
20090801|2009-08-10 09:30,10,37.09,37.09,36.89,36.89,7
20090801|2009-08-10 11:30,10,36.57,36.68,36.53,36.53,35
20090801|2009-08-10 12:00,10,36.55,36.65,36.53,36.59,25
20090801|2009-08-10 12:30,10,36.61,36.61,36.61,36.61,1
20090801|2009-08-10 13:00,10,36.58,36.58,36.52,36.53,23
20090801|2009-08-11 09:30,11,37.13,37.27,37.13,37.27,3
20090801|2009-08-11 10:00,11,37.4,37.4,37.35,37.35,23
20090801|2009-08-11 11:00,11,37.29,37.29,37.29,37.29,1
20090801|2009-08-11 11:30,11,37.32,37.32,37.29,37.29,2
20090801|2009-08-11 12:30,11,37.85,37.85,37.85,37.85,1
20090801|2009-08-11 13:00,11,37.97,37.97,37.97,37.97,1
20090801|2009-08-12 09:30,12,37.77,37.77,37.63,37.69,10
20090801|2009-08-12 10:00,12,37.88,38.25,37.88,38.25,3
20090801|2009-08-12 10:30,12,38.33,38.33,38.28,38.28,14
20090801|2009-08-12 11:00,12,38.25,38.29,38.23,38.28,30
20090801|2009-08-12 12:30,12,38.45,38.45,38.45,38.45,1
20090801|2009-08-12 13:00,12,38.51,38.51,38.45,38.45,12
20090801|2009-08-13 10:00,13,38.63,38.63,38.51,38.51,4
20090801|2009-08-13 10:30,13,38.39,38.39,38.2,38.2,3
20090801|2009-08-13 11:30,13,38.11,38.11,38.11,38.11,1
20090801|2009-08-13 18:30,14,37.72,37.72,37.72,37.72,1
20090801|2009-08-14 04:30,14,37.6,37.6,37.6,37.6,1
20090801|2009-08-14 10:30,14,37.16,37.16,37.16,37.16,1
20090801|2009-08-14 11:00,14,37.19,37.19,37.19,37.19,1
20090901|2008-05-05 13:30,5,58.48,58.48,58.48,58.48,0
20090901|2008-05-06 13:30,6,59.1,59.1,59.1,59.1,0
20090901|2008-05-07 13:30,7,60.71,60.71,60.71,60.71,0
20090901|2008-05-08 13:30,8,61.19,61.19,61.19,61.19,0
20090901|2008-05-09 13:30,9,63.69,63.69,63.69,63.69,0
20090901|2008-05-12 13:30,12,63.02,63.02,63.02,63.02,0
20090901|2008-05-13 13:30,13,63.75,63.75,63.75,63.75,0
20090901|2008-05-14 13:30,14,62.9,62.9,62.9,62.9,0
20090901|2008-05-15 13:30,15,61.7,61.7,61.7,61.7,0
20090901|2008-05-16 13:30,16,63.5,63.5,63.5,63.5,0
20090901|2008-05-19 13:30,19,62.06,62.06,62.06,62.06,0
20090901|2008-05-20 13:30,20,62.86,62.86,62.86,62.86,0
20090901|2008-05-21 13:30,21,65.19,65.19,65.19,65.19,0
20090901|2008-05-22 13:30,22,63.85,63.85,63.85,63.85,0
20090901|2008-05-23 13:30,23,65.3,65.3,65.3,65.3,0
20090901|2008-05-27 13:30,27,64.31,64.31,64.31,64.31,0
20090901|2008-05-29 10:30,29,64,64,64,64,0
20090901|2008-05-29 13:30,29,62.35,62.35,62.35,62.35,0
20090901|2008-05-30 13:30,30,63.42,63.42,63.42,63.42,0
20090901|2008-06-02 13:30,2,63.9,63.9,63.9,63.9,0
20090901|2008-06-03 13:30,3,63.3,63.3,63.3,63.3,0
20090901|2008-06-04 13:30,4,62.8,62.8,62.8,62.8,0
20090901|2008-06-05 13:30,5,64.9,64.9,64.9,64.9,0
20090901|2008-06-06 13:30,6,66.5,66.5,66.5,66.5,0
20090901|2008-06-09 13:30,9,66.52,66.52,66.52,66.52,0
20090901|2008-06-10 13:30,10,64.95,64.95,64.95,64.95,0
20090901|2008-06-11 13:30,11,67.1,67.1,67.1,67.1,0
20090901|2008-06-12 13:30,12,68.3,68.3,68.3,68.3,0
20090901|2008-06-13 13:30,13,68.26,68.26,68.26,68.26,0
20090901|2008-06-16 13:30,16,67.65,67.65,67.65,67.65,0
20090901|2008-06-17 10:30,17,67.65,67.65,67.65,67.65,0
20090901|2008-06-17 13:30,17,67.75,67.75,67.75,67.75,0
20090901|2008-06-18 13:30,18,67.65,67.65,67.65,67.65,0
20090901|2008-06-19 10:00,19,67.18,67.19,67.18,67.19,0
20090901|2008-06-19 13:30,19,66.5,66.5,66.5,66.5,0
20090901|2008-06-20 13:30,20,66.3,66.3,66.3,66.3,0
20090901|2008-06-23 13:30,23,65.45,65.45,65.45,65.45,0
20090901|2008-06-24 13:30,24,65.35,65.35,65.35,65.35,0
20090901|2008-06-25 13:30,25,66.4,66.4,66.4,66.4,0
20090901|2008-06-26 13:30,26,67.8,67.8,67.8,67.8,0
20090901|2008-06-27 13:30,27,68,68,68,68,0
20090901|2008-06-30 13:30,30,68.4,68.4,68.4,68.4,0
20090901|2008-07-01 13:30,1,68.75,68.75,68.75,68.75,0
20090901|2008-07-02 13:30,2,69.8,69.8,69.8,69.8,0
20090901|2008-07-03 13:30,3,69.45,69.45,69.45,69.45,0
20090901|2008-07-04 13:30,4,69.45,69.45,69.45,69.45,0
20090901|2008-07-07 13:30,7,67.2,67.2,67.2,67.2,0
20090901|2008-07-08 13:30,8,65.6,65.6,65.6,65.6,0
20090901|2008-07-09 13:30,9,66.15,66.15,66.15,66.15,0
20090901|2008-07-10 10:00,10,66.11,66.11,65.9,65.9,0
20090901|2008-07-10 13:30,10,66.7,66.7,66.7,66.7,0
20090901|2008-07-11 10:00,11,67.02,67.02,67,67,0
20090901|2008-07-11 13:30,11,66.87,66.87,66.87,66.87,0
20090901|2008-07-14 13:30,14,66.1,66.1,66.1,66.1,0
20090901|2008-07-15 13:30,15,65.49,65.49,65.49,65.49,0
20090901|2008-07-16 13:30,16,66.7,66.7,66.7,66.7,0
20090901|2008-07-17 13:30,17,66.02,66.02,66.02,66.02,0
20090901|2008-07-18 13:30,18,64.65,64.65,64.65,64.65,0
20090901|2008-07-21 13:30,21,62.8,62.8,62.8,62.8,0
20090901|2008-07-22 13:30,22,63.05,63.05,63.05,63.05,0
20090901|2008-07-23 13:30,23,61.45,61.45,61.45,61.45,0
20090901|2008-07-24 13:30,24,61.9,61.9,61.9,61.9,0
20090901|2008-07-25 13:30,25,61.97,61.97,61.97,61.97,0
20090901|2008-07-27 18:00,28,61.5,61.5,61.5,61.5,0
20090901|2008-07-28 13:30,28,62.15,62.15,62.15,62.15,0
20090901|2008-07-29 13:30,29,60.83,60.83,60.83,60.83,0
20090901|2008-07-30 13:30,30,61.25,61.25,61.25,61.25,0
20090901|2008-07-31 13:30,31,61.06,61.06,61.06,61.06,0
20090901|2008-08-01 13:30,1,60.2,60.2,60.2,60.2,0
20090901|2008-08-04 10:30,4,58,58,58,58,0
20090901|2008-08-04 11:30,4,57.75,57.75,57.75,57.75,0
20090901|2008-08-04 13:30,4,57.7,57.7,57.7,57.7,0
20090901|2008-08-05 13:30,5,56.35,56.35,56.35,56.35,0
20090901|2008-08-06 13:30,6,54.82,54.82,54.82,54.82,0
20090901|2008-08-06 21:00,7,55.35,55.35,55.35,55.35,0
20090901|2008-08-07 09:30,7,56.08,56.11,56.08,56.11,0
20090901|2008-08-07 12:30,7,55.29,55.34,55.29,55.34,0
20090901|2008-08-07 13:30,7,55.42,55.42,55.42,55.42,0
20090901|2008-08-08 09:30,8,54.82,54.82,54,54,0
20090901|2008-08-08 10:30,8,53.81,53.9,53.81,53.9,0
20090901|2008-08-08 11:00,8,53.4,53.4,53.4,53.4,0
20090901|2008-08-08 12:30,8,54.26,54.4,54.26,54.34,0
20090901|2008-08-08 13:30,8,53.83,53.83,53.83,53.83,0
20090901|2008-08-11 10:00,11,54.39,54.39,54.39,54.39,0
20090901|2008-08-11 11:00,11,54.08,54.17,54.08,54.17,0
20090901|2008-08-11 13:30,11,53.84,53.84,53.84,53.84,0
20090901|2008-08-11 21:30,12,53.58,53.58,53.58,53.58,0
20090901|2008-08-12 09:30,12,54.25,54.25,54.25,54.25,0
20090901|2008-08-12 10:00,12,53.25,53.33,53.25,53.33,0
20090901|2008-08-12 13:30,12,53.15,53.15,53.15,53.15,0
20090901|2008-08-13 09:30,13,53.9,53.93,53.9,53.93,0
20090901|2008-08-13 13:30,13,55.65,55.65,55.65,55.65,0
20090901|2008-08-14 02:00,14,55.65,55.65,55.65,55.65,0
20090901|2008-08-14 11:00,14,54.3,54.3,54.1,54.1,0
20090901|2008-08-14 11:30,14,54.05,54.05,54.05,54.05,0
20090901|2008-08-14 12:00,14,54.54,54.57,54.54,54.57,0
20090901|2008-08-14 13:00,14,55.19,55.29,55.19,55.29,0
20090901|2008-08-14 13:30,14,55.3,55.3,55.3,55.3,0
20090901|2008-08-15 10:00,15,53.43,53.54,53.25,53.27,0
20090901|2008-08-15 11:00,15,53.1,53.1,53.1,53.1,0
20090901|2008-08-15 11:30,15,53.1,53.1,53.1,53.1,0
20090901|2008-08-15 13:30,15,53.25,53.25,53.25,53.25,0
20090901|2008-08-18 13:30,18,55.7,55.7,55.7,55.7,0
20090901|2008-08-19 00:30,19,55.2,55.2,55.2,55.2,0
20090901|2008-08-19 01:00,19,55.2,55.2,55.2,55.2,0
20090901|2008-08-19 09:30,19,55.62,55.62,55.62,55.62,0
20090901|2008-08-19 10:00,19,56.05,56.05,56.04,56.04,0
20090901|2008-08-19 10:30,19,57.59,57.76,57.58,57.76,0
20090901|2008-08-19 12:30,19,55.72,55.81,55.72,55.81,0
20090901|2008-08-19 13:30,19,55.48,55.48,55.48,55.48,0
20090901|2008-08-20 11:30,20,55.85,55.96,55.85,55.96,0
20090901|2008-08-20 13:00,20,55.87,55.87,55.87,55.87,0
20090901|2008-08-20 13:30,20,56.15,56.15,56.15,56.15,0
20090901|2008-08-21 09:30,21,57.59,57.59,57.59,57.59,0
20090901|2008-08-21 13:30,21,58.65,58.65,58.65,58.65,0
20090901|2008-08-22 09:30,22,58.09,58.09,58.09,58.09,0
20090901|2008-08-22 10:00,22,57.96,57.99,57.96,57.99,0
20090901|2008-08-22 13:30,22,57.2,57.2,57.2,57.2,0
20090901|2008-08-25 11:30,25,57.4,57.4,57.4,57.4,0
20090901|2008-08-25 12:00,25,57.4,57.4,57.4,57.4,0
20090901|2008-08-25 12:30,25,57.3,57.3,57.3,57.3,0
20090901|2008-08-25 13:00,25,57.42,57.47,57.42,57.47,0
20090901|2008-08-25 13:30,25,57.48,57.48,57.48,57.48,0
20090901|2008-08-26 13:30,26,56.82,56.82,56.82,56.82,0
20090901|2008-08-27 10:00,27,56.72,56.72,56.72,56.72,0
20090901|2008-08-27 11:30,27,57.06,57.06,57.04,57.04,0
20090901|2008-08-27 12:30,27,56.93,56.95,56.93,56.95,0
20090901|2008-08-27 13:30,27,57.15,57.15,57.15,57.15,0
20090901|2008-08-28 10:30,28,55.76,55.83,55.72,55.72,0
20090901|2008-08-28 13:30,28,56.24,56.24,56.24,56.24,0
20090901|2008-08-29 10:30,29,56.41,56.5,56.41,56.5,0
20090901|2008-08-29 11:30,29,56.5,56.5,56.5,56.5,0
20090901|2008-08-29 12:00,29,56.36,56.36,56.36,56.36,0
20090901|2008-08-29 13:30,29,56.36,56.36,56.36,56.36,0
20090901|2008-09-02 12:00,2,54.55,54.55,54.5,54.5,0
20090901|2008-09-02 12:30,2,54.5,54.55,54.5,54.55,0
20090901|2008-09-02 13:30,2,55.03,55.03,55.03,55.03,0
20090901|2008-09-03 09:30,3,53.31,53.31,53.31,53.31,0
20090901|2008-09-03 11:30,3,53.4,53.45,53.36,53.37,0
20090901|2008-09-03 12:30,3,53.45,53.45,53.45,53.45,0
20090901|2008-09-03 13:00,3,53.41,53.41,53.23,53.25,0
20090901|2008-09-03 13:30,3,53.35,53.35,53.35,53.35,0
20090901|2008-09-04 12:30,4,53,53.01,52.7,52.7,0
20090901|2008-09-04 13:00,4,52.83,52.83,52.83,52.83,0
20090901|2008-09-04 13:30,4,52.29,52.29,52.29,52.29,0
20090901|2008-09-05 04:30,5,51.57,51.57,51.57,51.57,0
20090901|2008-09-05 09:30,5,50.99,50.99,50.66,50.69,0
20090901|2008-09-05 10:00,5,50.66,50.99,50.66,50.91,0
20090901|2008-09-05 10:30,5,50.91,50.96,50.68,50.68,0
20090901|2008-09-05 11:00,5,50.75,50.78,50.51,50.55,0
20090901|2008-09-05 11:30,5,50.4,50.4,50.4,50.4,0
20090901|2008-09-05 12:00,5,50.67,50.67,50.67,50.67,0
20090901|2008-09-05 12:30,5,50.9,50.9,50.74,50.75,0
20090901|2008-09-05 13:00,5,50.78,50.83,50.78,50.83,0
20090901|2008-09-05 13:30,5,50.98,50.98,50.98,50.98,0
20090901|2008-09-08 09:30,8,50.88,51.12,50.88,51.12,0
20090901|2008-09-08 11:00,8,50.63,50.87,50.63,50.84,0
20090901|2008-09-08 12:00,8,51.49,51.52,51.49,51.52,0
20090901|2008-09-08 13:30,8,51.33,51.33,51.33,51.33,0
20090901|2008-09-09 09:30,9,50.09,50.27,50.09,50.27,0
20090901|2008-09-09 11:30,9,50.66,50.66,50.66,50.66,0
20090901|2008-09-09 12:30,9,51.25,51.25,51.25,51.25,0
20090901|2008-09-09 13:30,9,50.93,50.93,50.93,50.93,0
20090901|2008-09-10 11:00,10,50.57,50.6,50.57,50.6,0
20090901|2008-09-10 12:00,10,50.76,50.79,50.76,50.79,0
20090901|2008-09-10 12:30,10,50.5,50.74,50.5,50.74,0
20090901|2008-09-10 13:30,10,50.48,50.48,50.48,50.48,0
20090901|2008-09-11 09:30,11,50,50.25,49.92,49.92,0
20090901|2008-09-11 10:00,11,49.84,49.95,49.83,49.95,0
20090901|2008-09-11 10:30,11,50.11,50.11,50.11,50.11,0
20090901|2008-09-11 11:00,11,50.1,50.1,50.07,50.07,0
20090901|2008-09-11 13:00,11,49.9,49.9,49.85,49.85,0
20090901|2008-09-11 13:30,11,49.79,49.79,49.79,49.79,0
20090901|2008-09-12 09:30,12,51.1,51.1,50.9,50.9,0
20090901|2008-09-12 10:30,12,50.42,50.42,50.42,50.42,0
20090901|2008-09-12 13:30,12,50.11,50.11,50.11,50.11,0
20090901|2008-09-15 11:00,15,49.76,49.76,49.76,49.76,0
20090901|2008-09-15 13:00,15,49,49,48.8,48.8,0
20090901|2008-09-15 13:30,15,48.67,48.67,48.67,48.67,0
20090901|2008-09-15 20:30,16,48,48,48,48,0
20090901|2008-09-15 23:00,16,47.5,47.5,47.5,47.5,0
20090901|2008-09-16 00:30,16,47.5,47.5,47.5,47.5,0
20090901|2008-09-16 02:00,16,47.5,47.5,47.5,47.5,0
20090901|2008-09-16 09:30,16,47.9,47.9,47.9,47.9,0
20090901|2008-09-16 10:00,16,47.1,47.23,47.1,47.23,0
20090901|2008-09-16 10:30,16,47.05,47.05,46.67,46.67,0
20090901|2008-09-16 11:00,16,46.29,46.34,46.17,46.17,0
20090901|2008-09-16 12:00,16,46.25,46.25,46.25,46.25,0
20090901|2008-09-17 09:30,17,46.9,46.9,46.38,46.38,0
20090901|2008-09-17 10:30,17,45.91,45.91,45.91,45.91,0
20090901|2008-09-17 11:00,17,45.88,46.2,45.88,46.2,0
20090901|2008-09-17 11:30,17,46.11,46.4,46.11,46.4,0
20090901|2008-09-17 12:00,17,46.15,46.28,46.09,46.23,0
20090901|2008-09-17 12:30,17,46.5,46.61,46.5,46.61,0
20090901|2008-09-17 13:00,17,46.88,46.88,46.88,46.88,0
20090901|2008-09-17 13:30,17,46.54,46.54,46.54,46.54,0
20090901|2008-09-18 10:00,18,46.52,46.52,46.52,46.52,0
20090901|2008-09-18 10:30,18,46.59,46.64,46.59,46.64,0
20090901|2008-09-18 11:00,18,46.5,46.79,46.5,46.79,0
20090901|2008-09-18 11:30,18,47.01,47.01,47.01,47.01,0
20090901|2008-09-18 12:00,18,47.19,47.19,47.05,47.08,0
20090901|2008-09-18 12:30,18,47.3,47.3,47.25,47.25,0
20090901|2008-09-18 13:00,18,47.23,47.23,47.08,47.09,0
20090901|2008-09-18 13:30,18,47.03,47.03,47.03,47.03,0
20090901|2008-09-19 09:30,19,47.92,47.94,47.88,47.94,0
20090901|2008-09-19 10:30,19,47.87,48.04,47.87,48.04,0
20090901|2008-09-19 11:00,19,48.78,48.99,48.78,48.99,0
20090901|2008-09-19 11:30,19,49.22,49.22,49.21,49.21,0
20090901|2008-09-19 12:00,19,49.1,49.43,49.1,49.4,0
20090901|2008-09-19 12:30,19,49.34,49.41,49.34,49.41,0
20090901|2008-09-19 13:30,19,49.53,49.53,49.53,49.53,0
20090901|2008-09-21 18:00,22,49.53,49.53,49.53,49.53,0
20090901|2008-09-21 18:30,22,49.53,49.53,49.53,49.53,0
20090901|2008-09-22 09:30,22,50.41,50.67,50.41,50.67,0
20090901|2008-09-22 10:00,22,52.1,52.16,52.1,52.16,0
20090901|2008-09-22 10:30,22,52.25,52.26,51.92,51.99,0
20090901|2008-09-22 11:00,22,52.1,52.1,52.06,52.1,0
20090901|2008-09-22 12:30,22,52.8,52.8,52.8,52.8,0
20090901|2008-09-22 13:30,22,52.18,52.18,52.18,52.18,0
20090901|2008-09-23 09:30,23,51.25,51.36,51.25,51.36,0
20090901|2008-09-23 10:00,23,51.3,51.48,51,51,0
20090901|2008-09-23 11:30,23,50.65,50.65,50.65,50.65,0
20090901|2008-09-23 13:00,23,50.72,50.72,50.72,50.72,0
20090901|2008-09-23 13:30,23,50.37,50.37,50.37,50.37,0
20090901|2008-09-24 10:00,24,50.93,50.98,50.93,50.98,0
20090901|2008-09-24 10:30,24,50.71,50.71,50.6,50.67,0
20090901|2008-09-24 13:30,24,50.35,50.35,50.35,50.35,0
20090901|2008-09-25 10:00,25,51.15,51.15,51.15,51.15,0
20090901|2008-09-25 10:30,25,50.72,50.74,50.6,50.6,0
20090901|2008-09-25 11:00,25,50.68,50.68,50.68,50.68,0
20090901|2008-09-25 12:30,25,50.74,50.74,50.74,50.74,0
20090901|2008-09-25 13:30,25,50.4,50.4,50.4,50.4,0
20090901|2008-09-26 11:00,26,49.49,49.49,49.48,49.48,0
20090901|2008-09-26 11:30,26,49.61,49.61,49.61,49.61,0
20090901|2008-09-26 12:00,26,50,50,50,50,0
20090901|2008-09-26 13:30,26,50,50,50,50,0
20090901|2008-09-29 05:00,29,48.7,48.7,48.7,48.7,0
20090901|2008-09-29 09:30,29,48.7,48.7,48.05,48.05,0
20090901|2008-09-29 11:30,29,47.65,47.65,47.5,47.5,0
20090901|2008-09-29 12:30,29,47.5,47.5,47.5,47.5,0
20090901|2008-09-29 13:30,29,47.5,47.5,47.5,47.5,0
20090901|2008-09-29 18:00,30,47.25,47.25,47.25,47.25,0
20090901|2008-09-30 09:30,30,46.75,46.75,46.75,46.75,0
20090901|2008-09-30 10:30,30,46.47,46.67,46.11,46.11,0
20090901|2008-09-30 13:00,30,46.42,46.5,46.42,46.5,0
20090901|2008-09-30 13:30,30,46.62,46.62,46.62,46.62,0
20090901|2008-10-01 09:30,1,46.68,46.68,46.2,46.2,0
20090901|2008-10-01 10:00,1,46.68,46.68,46.68,46.68,0
20090901|2008-10-01 10:30,1,46.6,46.6,46.6,46.6,0
20090901|2008-10-01 11:00,1,46.61,47,46.54,47,0
20090901|2008-10-01 11:30,1,46.99,47.03,46.99,47.03,0
20090901|2008-10-01 12:00,1,46.98,47,46.98,47,0
20090901|2008-10-01 12:30,1,47.19,47.19,47.19,47.19,0
20090901|2008-10-01 13:00,1,47.21,47.21,46.94,47.07,0
20090901|2008-10-01 13:30,1,46.75,46.75,46.75,46.75,0
20090901|2008-10-01 18:00,2,46.65,46.65,46.65,46.65,0
20090901|2008-10-02 02:00,2,46.65,46.65,46.65,46.65,0
20090901|2008-10-02 09:30,2,45.84,45.84,45.36,45.49,0
20090901|2008-10-02 10:00,2,45.06,45.06,45.06,45.06,0
20090901|2008-10-02 10:30,2,45.25,45.25,45,45.07,0
20090901|2008-10-02 11:00,2,45.12,45.12,45.04,45.08,0
20090901|2008-10-02 11:30,2,45.08,45.08,44.98,45.01,0
20090901|2008-10-02 12:00,2,44.93,44.93,44.86,44.86,0
20090901|2008-10-02 12:30,2,44.89,44.92,44.89,44.92,0
20090901|2008-10-02 13:00,2,45,45.3,45,45.3,0
20090901|2008-10-02 13:30,2,45.23,45.23,45.23,45.23,0
20090901|2008-10-03 09:30,3,45.44,45.44,45.16,45.26,0
20090901|2008-10-03 11:00,3,45.29,45.29,45.29,45.29,0
20090901|2008-10-03 11:30,3,44.97,44.97,44.97,44.97,0
20090901|2008-10-03 12:00,3,44.94,45.14,44.94,45.14,0
20090901|2008-10-03 12:30,3,44.8,44.96,44.64,44.96,0
20090901|2008-10-03 13:00,3,45.07,45.07,45.07,45.07,0
20090901|2008-10-03 13:30,3,44.55,44.55,44.55,44.55,0
20090901|2008-10-06 09:30,6,44.42,44.42,44.42,44.42,0
20090901|2008-10-06 10:00,6,42.05,42.3,42.05,42.12,0
20090901|2008-10-06 10:30,6,42.11,42.11,42.06,42.09,0
20090901|2008-10-06 12:00,6,42.05,42.05,42.05,42.05,0
20090901|2008-10-06 12:30,6,42.05,42.05,42.05,42.05,0
20090901|2008-10-06 13:30,6,42.05,42.05,42.05,42.05,0
20090901|2008-10-07 09:30,7,42.46,42.82,42.22,42.75,0
20090901|2008-10-07 10:30,7,42.66,42.66,42.58,42.58,0
20090901|2008-10-07 11:00,7,42.65,42.74,42.58,42.58,0
20090901|2008-10-07 11:30,7,42.43,42.43,42.2,42.2,0
20090901|2008-10-07 12:00,7,42.25,42.32,42.06,42.06,0
20090901|2008-10-07 12:30,7,42.02,42.02,41.87,41.93,0
20090901|2008-10-07 15:30,7,41.78,41.78,41.78,41.78,0
20090901|2008-10-07 20:00,8,42.58,42.58,42.58,42.58,0
20090901|2008-10-08 09:30,8,41.78,41.78,40.82,40.82,0
20090901|2008-10-08 10:00,8,41.11,41.16,40.93,40.93,0
20090901|2008-10-08 10:30,8,41.14,41.17,41.14,41.14,0
20090901|2008-10-08 11:00,8,41.12,41.16,40.99,41.09,0
20090901|2008-10-08 12:00,8,41.52,41.79,41.51,41.61,0
20090901|2008-10-08 12:30,8,41.99,42.05,41.92,41.92,0
20090901|2008-10-08 13:00,8,42.01,42.01,42.01,42.01,0
20090901|2008-10-08 13:30,8,41.73,41.73,41.73,41.73,0
20090901|2008-10-09 10:00,9,41.74,41.74,41.74,41.74,0
20090901|2008-10-09 10:30,9,41.75,41.8,41.71,41.71,0
20090901|2008-10-09 11:00,9,41.83,41.95,41.83,41.95,0
20090901|2008-10-09 11:30,9,41.93,42.05,41.93,41.94,0
20090901|2008-10-09 12:30,9,41.88,41.88,41.88,41.88,0
20090901|2008-10-09 13:00,9,41.86,41.99,41.8,41.8,0
20090901|2008-10-09 13:30,9,41.73,41.73,41.73,41.73,0
20090901|2008-10-10 11:30,10,39.23,39.23,39.23,39.23,0
20090901|2008-10-10 13:00,10,39.23,39.23,39.23,39.23,0
20090901|2008-10-10 13:30,10,39.23,39.23,39.23,39.23,0
20090901|2008-10-13 09:30,13,40.47,40.53,40.47,40.53,0
20090901|2008-10-13 11:00,13,40.64,40.65,40.64,40.65,0
20090901|2008-10-13 11:30,13,41.01,41.06,41.01,41.06,0
20090901|2008-10-13 12:00,13,41.21,41.21,41.2,41.2,0
20090901|2008-10-13 12:30,13,41.12,41.12,41.07,41.07,0
20090901|2008-10-13 13:00,13,41.12,41.33,41.12,41.25,0
20090901|2008-10-13 13:30,13,41.16,41.16,41.16,41.16,0
20090901|2008-10-14 09:30,14,41.23,41.23,41.23,41.23,0
20090901|2008-10-14 10:00,14,40.33,40.33,40.33,40.33,0
20090901|2008-10-14 10:30,14,40.68,40.68,40.68,40.68,0
20090901|2008-10-14 11:30,14,40.66,40.95,40.66,40.95,0
20090901|2008-10-14 12:00,14,41.28,41.29,41.28,41.29,0
20090901|2008-10-14 12:30,14,41.1,41.14,40.65,40.65,0
20090901|2008-10-14 13:30,14,39.97,39.97,39.97,39.97,0
20090901|2008-10-14 18:00,15,40,40,40,40,0
20090901|2008-10-15 09:30,15,39,39,38.84,38.9,0
20090901|2008-10-15 10:30,15,38.48,38.48,38.41,38.44,0
20090901|2008-10-15 11:00,15,38.44,38.44,38.21,38.23,0
20090901|2008-10-15 12:00,15,37.82,37.82,37.82,37.82,0
20090901|2008-10-15 12:30,15,37.54,37.56,37.54,37.56,0
20090901|2008-10-15 13:00,15,37.5,37.5,37.5,37.5,0
20090901|2008-10-15 13:30,15,37.47,37.47,37.47,37.47,0
20090901|2008-10-15 18:00,16,37.33,37.33,37.33,37.33,0
20090901|2008-10-16 10:00,16,36.15,36.15,36.15,36.15,0
20090901|2008-10-16 10:30,16,36.1,36.15,36.1,36.15,0
20090901|2008-10-16 11:00,16,36.78,36.78,36.78,36.78,0
20090901|2008-10-16 11:30,16,36.88,36.94,36.7,36.7,0
20090901|2008-10-16 13:30,16,37.37,37.37,37.37,37.37,0
20090901|2008-10-17 09:30,17,37.7,38,37.69,38,0
20090901|2008-10-17 10:30,17,37.85,37.87,37.69,37.69,0
20090901|2008-10-17 11:30,17,38.26,38.3,38.26,38.3,0
20090901|2008-10-17 12:00,17,38.3,38.37,38.3,38.37,0
20090901|2008-10-17 12:30,17,38.45,38.45,38.33,38.33,0
20090901|2008-10-17 13:00,17,38.42,38.42,38.42,38.42,0
20090901|2008-10-17 13:30,17,37.44,37.44,37.44,37.44,0
20090901|2008-10-20 09:30,20,38.64,38.65,38.64,38.65,0
20090901|2008-10-20 10:00,20,38.66,38.66,38.66,38.66,0
20090901|2008-10-20 10:30,20,38.84,38.85,38.84,38.85,0
20090901|2008-10-20 11:30,20,38.7,38.7,38.7,38.7,0
20090901|2008-10-20 12:00,20,38.63,38.63,38.63,38.63,0
20090901|2008-10-20 12:30,20,38.92,38.92,38.92,38.92,0
20090901|2008-10-20 13:00,20,39.46,39.47,39.46,39.47,0
20090901|2008-10-20 13:30,20,39.56,39.56,39.56,39.56,0
20090901|2008-10-21 09:30,21,37.86,37.86,37.86,37.86,0
20090901|2008-10-21 10:00,21,37.71,37.71,37.69,37.69,0
20090901|2008-10-21 11:00,21,37.66,37.66,37.65,37.65,0
20090901|2008-10-21 11:30,21,37.65,37.65,37.65,37.65,0
20090901|2008-10-21 12:00,21,37.44,37.48,37.35,37.47,0
20090901|2008-10-21 12:30,21,37.55,37.63,37.55,37.59,0
20090901|2008-10-21 13:00,21,37.7,37.7,37.7,37.7,0
20090901|2008-10-21 13:30,21,37.76,37.76,37.76,37.76,0
20090901|2008-10-22 10:00,22,36.13,36.25,36.13,36.24,0
20090901|2008-10-22 10:30,22,36.16,36.17,36.1,36.1,0
20090901|2008-10-22 11:00,22,35.99,35.99,35.46,35.46,0
20090901|2008-10-22 11:30,22,35.7,35.7,35.7,35.7,0
20090901|2008-10-22 12:00,22,35.4,35.4,35.4,35.4,0
20090901|2008-10-22 12:30,22,35.4,35.4,35.4,35.4,0
20090901|2008-10-22 13:30,22,35.26,35.26,35.26,35.26,0
20090901|2008-10-22 19:00,23,35.26,35.26,35.26,35.26,0
20090901|2008-10-23 09:30,23,35.6,35.73,35.45,35.61,0
20090901|2008-10-23 10:00,23,35.9,35.9,35.9,35.9,0
20090901|2008-10-23 11:00,23,35.89,36.23,35.89,36.23,0
20090901|2008-10-23 11:30,23,36.05,36.09,35.93,35.93,0
20090901|2008-10-23 12:00,23,35.82,35.84,35.68,35.84,0
20090901|2008-10-23 12:30,23,35.68,35.78,35.65,35.71,0
20090901|2008-10-23 13:00,23,35.42,35.42,35.42,35.42,0
20090901|2008-10-23 13:30,23,34.94,34.94,34.94,34.94,0
20090901|2008-10-24 04:00,24,34,34,34,34,0
20090901|2008-10-24 04:30,24,34,34,34,34,0
20090901|2008-10-24 09:30,24,33.2,33.58,33.2,33.58,0
20090901|2008-10-24 10:00,24,34.14,34.14,34.14,34.14,0
20090901|2008-10-24 10:30,24,34.28,34.49,33.89,33.89,0
20090901|2008-10-24 11:30,24,33.93,34.08,33.93,34.08,0
20090901|2008-10-24 12:30,24,34.3,34.3,34.3,34.3,0
20090901|2008-10-24 13:30,24,33.48,33.48,33.48,33.48,0
20090901|2008-10-27 09:30,27,33.4,33.4,33.4,33.4,0
20090901|2008-10-27 11:00,27,33.38,33.39,33.29,33.29,0
20090901|2008-10-27 12:30,27,33.88,33.88,33.88,33.88,0
20090901|2008-10-27 13:30,27,33.68,33.68,33.68,33.68,0
20090901|2008-10-28 09:30,28,34.5,34.52,34.5,34.51,0
20090901|2008-10-28 10:00,28,34,34,34,34,0
20090901|2008-10-28 10:30,28,34.1,34.1,34.1,34.1,0
20090901|2008-10-28 11:00,28,34.14,34.14,34.14,34.14,0
20090901|2008-10-28 11:30,28,34.22,34.22,34.22,34.22,0
20090901|2008-10-28 12:00,28,34.29,34.29,34.19,34.19,0
20090901|2008-10-28 13:30,28,33.87,33.87,33.87,33.87,0
20090901|2008-10-29 09:30,29,35.7,35.7,35.7,35.7,0
20090901|2008-10-29 10:00,29,36.36,36.36,36.36,36.36,0
20090901|2008-10-29 13:30,29,36.37,36.37,36.37,36.37,0
20090901|2008-10-30 09:30,30,36.52,36.52,35.78,35.95,0
20090901|2008-10-30 10:00,30,36.4,36.42,36.4,36.41,0
20090901|2008-10-30 10:30,30,35.68,35.68,35.6,35.63,0
20090901|2008-10-30 11:30,30,35.65,35.7,35.65,35.7,0
20090901|2008-10-30 12:00,30,36.27,36.28,36.27,36.28,0
20090901|2008-10-30 12:30,30,36.13,36.24,36.13,36.21,0
20090901|2008-10-30 13:00,30,36.53,36.53,36.53,36.53,0
20090901|2008-10-30 13:30,30,36.59,36.59,36.59,36.59,0
20090901|2008-10-31 11:00,31,36.14,36.14,36,36,0
20090901|2008-10-31 11:30,31,35.67,35.75,35.67,35.75,0
20090901|2008-10-31 12:00,31,35.74,35.74,35.73,35.73,0
20090901|2008-10-31 12:30,31,35.78,35.95,35.78,35.9,0
20090901|2008-10-31 13:30,31,35.71,35.71,35.71,35.71,0
20090901|2008-11-03 10:30,3,36.94,36.94,36.94,36.94,1
20090901|2008-11-03 11:30,3,36.47,36.48,36.47,36.47,12
20090901|2008-11-03 12:00,3,36.46,36.46,36.46,36.46,4
20090901|2008-11-03 12:30,3,36.49,36.49,36.49,36.49,1
20090901|2008-11-03 13:00,3,36.68,36.68,36.68,36.68,1
20090901|2008-11-04 09:30,4,38.39,38.39,38.28,38.28,25
20090901|2008-11-04 11:00,4,38.9,39.02,38.9,39.02,19
20090901|2008-11-04 11:30,4,38.85,38.85,38.85,38.85,1
20090901|2008-11-04 12:00,4,38.6,38.6,38.6,38.6,1
20090901|2008-11-04 13:00,4,38.59,38.59,38.19,38.2,3
20090901|2008-11-05 09:30,5,38.3,38.3,37.06,37.07,16
20090901|2008-11-05 10:00,5,36.67,36.67,36.52,36.52,2
20090901|2008-11-05 11:00,5,36.61,36.62,36.61,36.61,4
20090901|2008-11-05 11:30,5,36.78,36.78,36.78,36.78,1
20090901|2008-11-05 12:30,5,36.66,36.66,36.66,36.66,1
20090901|2008-11-05 13:00,5,36.7,36.7,36.7,36.7,3
20090901|2008-11-05 18:00,6,36,36,36,36,8
20090901|2008-11-05 20:30,6,36.23,36.23,36.23,36.23,5
20090901|2008-11-06 09:30,6,35.66,35.75,35.54,35.75,19
20090901|2008-11-06 10:00,6,35.64,35.72,35.64,35.72,2
20090901|2008-11-06 10:30,6,35.66,35.66,35.66,35.66,3
20090901|2008-11-06 11:00,6,35.61,35.65,35.61,35.65,5
20090901|2008-11-06 11:30,6,35.9,35.9,35.9,35.9,5
20090901|2008-11-06 12:00,6,36.03,36.03,36.03,36.03,1
20090901|2008-11-06 12:30,6,35.84,36.17,35.84,36.17,5
20090901|2008-11-07 09:30,7,36.48,36.55,36.47,36.55,3
20090901|2008-11-07 10:00,7,35.93,35.93,35.93,35.93,1
20090901|2008-11-07 11:30,7,36.2,36.2,36.2,36.2,5
20090901|2008-11-07 12:00,7,36.09,36.09,36.09,36.09,1
20090901|2008-11-07 13:00,7,35.89,36.01,35.89,36.01,3
20090901|2008-11-10 10:00,10,36.28,36.28,36.25,36.25,10
20090901|2008-11-10 10:30,10,36.27,36.27,36.27,36.27,23
20090901|2008-11-10 12:30,10,37.19,37.22,37.19,37.22,2
20090901|2008-11-11 09:30,11,35.46,35.46,35.17,35.2,6
20090901|2008-11-11 10:00,11,35.18,35.18,35,35,5
20090901|2008-11-11 10:30,11,35.28,35.33,35.28,35.33,6
20090901|2008-11-11 11:00,11,35.21,35.23,35.2,35.2,12
20090901|2008-11-11 12:00,11,35.63,35.63,35.63,35.63,9
20090901|2008-11-11 13:00,11,35.9,35.9,35.72,35.72,3
20090901|2008-11-12 09:30,12,34.49,34.53,34.23,34.23,23
20090901|2008-11-12 10:00,12,34.28,34.28,34.28,34.28,1
20090901|2008-11-12 11:00,12,34.55,34.55,34.55,34.55,4
20090901|2008-11-12 12:30,12,34.88,34.88,34.88,34.88,1
20090901|2008-11-12 13:00,12,34.6,34.6,34.6,34.6,1
20090901|2008-11-13 10:00,13,34.22,34.23,34.22,34.23,5
20090901|2008-11-13 10:30,13,34.4,34.4,34.4,34.4,4
20090901|2008-11-13 11:00,13,34.29,34.29,34.27,34.27,2
20090901|2008-11-13 11:30,13,34.02,34.02,34.02,34.02,2
20090901|2008-11-13 13:00,13,35.21,35.21,35.19,35.19,2
20090901|2008-11-14 09:30,14,34.11,34.12,34.11,34.12,2
20090901|2008-11-14 10:00,14,34.21,34.21,34.21,34.21,1
20090901|2008-11-14 10:30,14,33.97,34.17,33.97,34.16,3
20090901|2008-11-14 11:30,14,34.03,34.05,34.03,34.05,5
20090901|2008-11-14 12:30,14,34.04,34.05,34.04,34.05,4
20090901|2008-11-16 18:00,17,34.3,34.3,34.3,34.3,5
20090901|2008-11-17 09:30,17,34.35,34.35,34.35,34.35,1
20090901|2008-11-17 10:00,17,34.67,34.67,34.54,34.54,19
20090901|2008-11-17 10:30,17,34.4,34.4,34.4,34.4,5
20090901|2008-11-17 13:00,17,34.19,34.19,34.19,34.19,1
20090901|2008-11-18 09:30,18,34.27,34.27,34.27,34.27,1
20090901|2008-11-18 10:00,18,33.95,33.95,33.95,33.95,8
20090901|2008-11-18 10:30,18,34.11,34.11,34.11,34.11,2
20090901|2008-11-18 12:00,18,34.11,34.11,34.11,34.11,1
20090901|2008-11-19 12:30,19,33.9,33.9,33.9,33.9,3
20090901|2008-11-19 13:00,19,33.88,33.88,33.88,33.88,2
20090901|2008-11-20 09:30,20,32.45,32.45,32.45,32.45,2
20090901|2008-11-20 11:30,20,32.71,32.73,32.67,32.73,12
20090901|2008-11-20 12:00,20,32.72,32.73,32.72,32.73,4
20090901|2008-11-20 12:30,20,32.65,32.65,32.62,32.62,2
20090901|2008-11-20 13:00,20,32.54,32.54,32.54,32.54,5
20090901|2008-11-21 09:30,21,32.33,32.33,32.33,32.33,8
20090901|2008-11-21 10:00,21,32.43,32.43,32.38,32.38,4
20090901|2008-11-21 11:00,21,32.57,32.57,32.57,32.57,4
20090901|2008-11-21 12:30,21,32.52,32.55,32.52,32.55,4
20090901|2008-11-21 13:00,21,32.73,32.73,32.73,32.73,1
20090901|2008-11-25 09:30,25,34.15,34.15,34.15,34.15,19
20090901|2008-11-25 11:00,25,34.16,34.16,34,34,4
20090901|2008-11-25 13:00,25,34.22,34.22,34.22,34.22,1
20090901|2008-11-26 10:30,26,34.63,34.63,34.63,34.63,1
20090901|2008-11-26 13:00,26,34.64,34.64,34.64,34.64,1
20090901|2008-11-28 11:30,28,34.18,34.18,34.17,34.17,2
20090901|2008-12-01 10:30,1,32.92,32.92,32.92,32.92,2
20090901|2008-12-01 11:00,1,32.99,32.99,32.99,32.99,1
20090901|2008-12-01 13:00,1,33,33,32.95,32.95,4
20090901|2008-12-02 09:30,2,33,33,33,33,5
20090901|2008-12-02 12:30,2,32.67,32.72,32.59,32.65,9
20090901|2008-12-02 13:00,2,32.68,32.68,32.42,32.42,2
20090901|2008-12-03 09:30,3,32.51,32.51,32.51,32.51,1
20090901|2008-12-03 10:30,3,32.87,32.87,32.87,32.87,1
20090901|2008-12-03 12:30,3,32.42,32.46,32.42,32.46,18
20090901|2008-12-04 09:30,4,31.56,31.56,31.56,31.56,1
20090901|2008-12-04 10:00,4,31.65,31.65,31.65,31.65,10
20090901|2008-12-04 10:30,4,31.61,31.61,31.61,31.61,3
20090901|2008-12-04 11:00,4,31.51,31.54,31.51,31.54,7
20090901|2008-12-04 11:30,4,30.85,31,30.85,31,2
20090901|2008-12-04 12:00,4,30.85,30.85,30.85,30.85,1
20090901|2008-12-04 13:00,4,31.03,31.04,30.93,30.93,13
20090901|2008-12-05 09:30,5,30.24,30.24,30.24,30.24,7
20090901|2008-12-05 10:30,5,29.92,29.93,29.92,29.93,10
20090901|2008-12-05 11:00,5,29.95,29.97,29.95,29.96,80
20090901|2008-12-05 11:30,5,29.88,29.88,29.88,29.88,1
20090901|2008-12-05 12:00,5,29.77,29.77,29.77,29.77,1
20090901|2008-12-05 12:30,5,30.03,30.03,30.03,30.03,1
20090901|2008-12-08 09:30,8,31.06,31.45,31.06,31.43,198
20090901|2008-12-08 11:00,8,31.36,31.36,31.36,31.36,5
20090901|2008-12-08 12:30,8,31.32,31.32,31.32,31.32,1
20090901|2008-12-08 13:00,8,31.4,31.4,31.39,31.4,34
20090901|2008-12-09 09:30,9,31.85,31.85,31.78,31.78,68
20090901|2008-12-09 12:30,9,31.74,31.74,31.74,31.74,1
20090901|2008-12-09 13:00,9,31.63,31.63,31.47,31.47,4
20090901|2008-12-10 12:00,10,32.41,32.41,32.41,32.41,1
20090901|2008-12-11 09:30,11,33.31,33.31,33.31,33.31,1
20090901|2008-12-11 10:00,11,33.18,33.18,33.15,33.15,7
20090901|2008-12-11 11:00,11,33.42,33.42,33.42,33.42,1
20090901|2008-12-11 11:30,11,33.27,33.27,33.27,33.27,2
20090901|2008-12-11 13:00,11,33.22,33.23,33.22,33.22,6
20090901|2008-12-12 09:30,12,32.17,32.17,31.78,31.78,24
20090901|2008-12-12 11:30,12,32.43,32.85,32.43,32.85,14
20090901|2008-12-12 13:00,12,32.51,32.51,32.51,32.51,1
20090901|2008-12-15 10:00,15,32.71,32.72,32.71,32.72,11
20090901|2008-12-15 12:30,15,32.41,32.41,32.41,32.41,1
20090901|2008-12-15 18:00,16,32.09,32.09,32.09,32.09,10
20090901|2008-12-16 09:30,16,32.15,32.15,32.15,32.15,3
20090901|2008-12-16 11:00,16,32.51,32.51,32.51,32.51,1
20090901|2008-12-16 13:00,16,32.58,32.58,32.58,32.58,1
20090901|2008-12-17 09:30,17,32.56,32.57,32.56,32.57,7
20090901|2008-12-17 10:30,17,32.75,32.75,32.75,32.75,1
20090901|2008-12-17 11:00,17,32.65,32.65,32.65,32.65,5
20090901|2008-12-17 11:30,17,32.49,32.49,32.49,32.49,3
20090901|2008-12-17 12:30,17,32.44,32.44,32.44,32.44,2
20090901|2008-12-17 13:00,17,32.34,32.34,32.34,32.34,3
20090901|2008-12-18 09:30,18,32.16,32.24,32.16,32.24,5
20090901|2008-12-18 10:00,18,32.1,32.1,32.1,32.1,10
20090901|2008-12-18 11:00,18,32.19,32.19,32.19,32.19,1
20090901|2008-12-18 11:30,18,32.3,32.3,32.3,32.3,1
20090901|2008-12-18 18:00,19,32,32,32,32,1
20090901|2008-12-19 09:30,19,32.07,32.07,32.01,32.01,6
20090901|2008-12-19 10:30,19,32,32,32,32,1
20090901|2008-12-19 12:30,19,31.99,31.99,31.99,31.99,1
20090901|2008-12-22 10:00,22,32.2,32.2,32.2,32.2,10
20090901|2008-12-23 11:00,23,32.2,32.23,32.2,32.23,30
20090901|2008-12-23 11:30,23,32.25,32.25,32.24,32.24,15
20090901|2008-12-23 12:00,23,32.3,32.36,32.25,32.25,7
20090901|2008-12-23 12:30,23,32.3,32.36,32.3,32.34,6
20090901|2008-12-23 13:00,23,32.54,32.54,32.54,32.54,1
20090901|2008-12-24 09:30,24,32.47,32.47,32.47,32.47,1
20090901|2008-12-24 11:30,24,32.45,32.66,32.45,32.66,11
20090901|2008-12-26 10:30,26,34.17,34.17,34.15,34.15,17
20090901|2008-12-26 11:30,26,34.32,34.32,34.32,34.32,1
20090901|2008-12-29 10:30,29,34.18,34.18,34.16,34.18,5
20090901|2008-12-29 12:30,29,33.73,33.85,33.73,33.85,27
20090901|2008-12-30 12:00,30,33.22,33.22,33.22,33.22,1
20090901|2008-12-31 09:30,31,33.39,33.39,33.39,33.39,1
20090901|2008-12-31 10:00,31,33.47,33.53,33.46,33.53,7
20090901|2009-01-02 10:00,2,35.05,35.37,35.05,35.37,5
20090901|2009-01-02 10:30,2,35.2,35.2,35.2,35.2,4
20090901|2009-01-02 11:00,2,35.1,35.1,35.1,35.1,2
20090901|2009-01-04 18:00,5,34.84,34.85,34.84,34.84,10
20090901|2009-01-04 18:30,5,34.74,34.74,34.74,34.74,6
20090901|2009-01-05 09:30,5,35.3,35.3,35.3,35.3,6
20090901|2009-01-05 11:00,5,35.63,35.82,35.63,35.77,50
20090901|2009-01-06 09:30,6,36.67,37.07,36.67,37.07,32
20090901|2009-01-06 10:00,6,37.01,37.19,36.99,37.19,30
20090901|2009-01-06 10:30,6,37.22,37.51,37.22,37.51,33
20090901|2009-01-06 11:00,6,37.47,37.5,37.39,37.5,12
20090901|2009-01-06 11:30,6,37.63,38.2,37.63,38.2,18
20090901|2009-01-06 12:00,6,38.15,38.19,38.15,38.19,47
20090901|2009-01-07 11:00,7,37.65,37.71,37.65,37.71,13
20090901|2009-01-08 09:30,8,36.73,36.94,36.73,36.94,9
20090901|2009-01-08 10:00,8,36.92,36.92,36.92,36.92,4
20090901|2009-01-09 04:30,9,37.33,37.33,37.33,37.33,1
20090901|2009-01-09 09:30,9,37.07,38.23,37.05,37.75,8
20090901|2009-01-09 10:30,9,37.99,37.99,37.99,37.99,1
20090901|2009-01-09 11:00,9,37.89,37.89,37.89,37.89,1
20090901|2009-01-09 11:30,9,37.75,37.75,37.75,37.75,37
20090901|2009-01-09 12:00,9,37.58,37.58,37.58,37.58,2
20090901|2009-01-09 12:30,9,37.68,37.81,37.68,37.81,2
20090901|2009-01-09 13:00,9,37.83,37.83,37.83,37.83,1
20090901|2009-01-12 09:30,12,36.72,36.72,36.57,36.57,7
20090901|2009-01-12 10:30,12,36.3,36.3,36.3,36.3,1
20090901|2009-01-13 11:00,13,36.16,36.19,36.16,36.19,6
20090901|2009-01-14 10:00,14,35.44,35.44,35.41,35.41,2
20090901|2009-01-14 10:30,14,35.54,35.58,35.54,35.58,4
20090901|2009-01-14 11:30,14,35.42,35.42,35.3,35.37,27
20090901|2009-01-14 12:00,14,35.37,35.37,35.32,35.32,82
20090901|2009-01-15 09:30,15,34.96,35.43,34.96,35.13,21
20090901|2009-01-15 10:00,15,35.13,35.53,35.13,35.53,32
20090901|2009-01-15 10:30,15,35.54,35.97,35.54,35.57,5
20090901|2009-01-15 11:30,15,35.32,35.32,35.21,35.21,4
20090901|2009-01-15 12:30,15,35.25,35.49,35.25,35.29,38
20090901|2009-01-16 09:30,16,35.98,36.15,35.93,36.05,32
20090901|2009-01-16 10:00,16,35.92,35.92,35.91,35.91,2
20090901|2009-01-16 10:30,16,35.84,35.86,35.84,35.84,3
20090901|2009-01-16 11:00,16,35.72,35.8,35.72,35.79,3
20090901|2009-01-16 11:30,16,35.73,35.73,35.73,35.73,1
20090901|2009-01-16 12:00,16,35.71,35.82,35.71,35.82,20
20090901|2009-01-16 12:30,16,35.71,35.79,35.71,35.79,3
20090901|2009-01-16 13:00,16,35.81,35.84,35.74,35.74,3
20090901|2009-01-19 18:00,20,35.66,35.66,35.66,35.66,1
20090901|2009-01-20 09:30,20,35.85,35.85,35.37,35.37,11
20090901|2009-01-20 10:00,20,35.63,35.64,35.63,35.64,2
20090901|2009-01-20 11:00,20,35.25,35.25,35,35,20
20090901|2009-01-20 11:30,20,34.97,34.97,34.54,34.55,18
20090901|2009-01-20 12:00,20,34.46,34.54,34.42,34.47,13
20090901|2009-01-20 12:30,20,34.51,34.51,34.32,34.39,5
20090901|2009-01-20 13:00,20,34.58,34.76,34.58,34.76,27
20090901|2009-01-20 20:00,21,35.08,35.08,35.08,35.08,1
20090901|2009-01-21 05:00,21,34.77,34.77,34.73,34.73,12
20090901|2009-01-21 09:30,21,34.83,34.83,34.68,34.7,16
20090901|2009-01-21 10:00,21,34.9,35.04,34.9,35.03,59
20090901|2009-01-21 10:30,21,35.02,35.08,35.02,35.08,23
20090901|2009-01-21 11:30,21,35.07,35.07,35.07,35.07,5
20090901|2009-01-21 12:30,21,35.31,35.31,35.14,35.24,3
20090901|2009-01-21 13:00,21,35.09,35.12,35.04,35.04,5
20090901|2009-01-22 09:30,22,34.73,34.96,34.64,34.64,44
20090901|2009-01-22 10:00,22,34.39,34.46,34.39,34.46,43
20090901|2009-01-22 10:30,22,34.5,34.5,34.5,34.5,2
20090901|2009-01-22 11:00,22,34.67,34.67,34.55,34.55,5
20090901|2009-01-22 11:30,22,34.71,34.73,34.71,34.73,4
20090901|2009-01-22 12:00,22,34.7,34.75,34.69,34.74,6
20090901|2009-01-22 12:30,22,34.66,34.66,34.66,34.66,1
20090901|2009-01-23 04:00,23,34.55,34.55,34.5,34.5,30
20090901|2009-01-23 09:30,23,34.61,35,34.61,34.73,25
20090901|2009-01-23 10:00,23,34.82,35.24,34.81,35.24,28
20090901|2009-01-23 10:30,23,34.83,34.84,34.79,34.79,4
20090901|2009-01-23 11:00,23,34.98,35.01,34.98,35.01,11
20090901|2009-01-23 11:30,23,35.01,35.01,35.01,35.01,1
20090901|2009-01-23 12:00,23,35.26,35.26,35.26,35.26,1
20090901|2009-01-23 12:30,23,35.25,35.27,35.24,35.27,3
20090901|2009-01-23 13:00,23,34.74,34.74,34.74,34.74,4
20090901|2009-01-26 09:30,26,35.49,36.06,35.49,35.77,10
20090901|2009-01-26 10:00,26,35.78,35.78,35.78,35.78,1
20090901|2009-01-26 11:00,26,35.53,35.53,35.38,35.41,7
20090901|2009-01-26 11:30,26,34.64,34.77,34.64,34.77,4
20090901|2009-01-26 13:00,26,34.84,34.88,34.84,34.88,4
20090901|2009-01-27 09:30,27,34,34.04,33.9,33.95,12
20090901|2009-01-27 10:00,27,34.05,34.05,34.05,34.05,1
20090901|2009-01-27 10:30,27,33.99,34.04,33.99,34.04,5
20090901|2009-01-27 11:30,27,34.05,34.05,34.05,34.05,1
20090901|2009-01-27 12:00,27,34.15,34.15,34.05,34.05,2
20090901|2009-01-28 05:30,28,33.45,33.45,33.45,33.45,3
20090901|2009-01-28 09:30,28,34,34,33.68,33.94,27
20090901|2009-01-28 10:00,28,33.9,33.9,33.8,33.9,37
20090901|2009-01-28 10:30,28,33.94,33.94,33.91,33.91,3
20090901|2009-01-28 11:00,28,33.93,33.93,33.93,33.93,2
20090901|2009-01-28 12:30,28,34.11,34.11,34.11,34.11,8
20090901|2009-01-28 13:00,28,34.03,34.03,34.03,34.03,1
20090901|2009-01-29 09:30,29,33.77,33.77,33.55,33.55,5
20090901|2009-01-29 12:00,29,33.65,33.68,33.65,33.68,4
20090901|2009-01-29 12:30,29,33.66,33.66,33.66,33.66,4
20090901|2009-01-30 09:30,30,33.15,33.64,33.15,33.64,92
20090901|2009-01-30 10:00,30,33.59,33.61,33.59,33.61,2
20090901|2009-01-30 10:30,30,33.63,33.99,33.62,33.9,77
20090901|2009-01-30 11:00,30,33.8,33.8,33.76,33.76,11
20090901|2009-01-30 12:00,30,33.8,33.8,33.78,33.78,5
20090901|2009-01-30 12:30,30,33.63,33.63,33.6,33.6,2
20090901|2009-01-30 13:00,30,33.83,33.83,33.8,33.8,20
20090901|2009-02-02 09:30,2,33.49,33.49,33.35,33.35,3
20090901|2009-02-02 10:00,2,33.26,33.26,32.93,32.93,3
20090901|2009-02-02 10:30,2,32.98,32.98,32.98,32.98,1
20090901|2009-02-02 11:00,2,33.04,33.04,32.77,32.78,5
20090901|2009-02-02 11:30,2,32.83,33.02,32.82,33.02,4
20090901|2009-02-02 12:00,2,32.83,32.83,32.79,32.82,12
20090901|2009-02-02 12:30,2,32.94,32.94,32.94,32.94,7
20090901|2009-02-02 13:00,2,32.94,33.02,32.94,33.02,25
20090901|2009-02-03 09:30,3,32.77,32.8,32.47,32.76,36
20090901|2009-02-03 10:00,3,32.77,32.83,32.69,32.8,46
20090901|2009-02-03 10:30,3,32.9,32.9,32.7,32.7,22
20090901|2009-02-03 11:00,3,32.75,32.82,32.66,32.68,49
20090901|2009-02-03 11:30,3,32.62,32.7,32.56,32.69,14
20090901|2009-02-03 12:00,3,32.5,32.54,32.47,32.47,10
20090901|2009-02-03 12:30,3,32.47,32.59,32.46,32.49,45
20090901|2009-02-03 13:00,3,32.51,32.74,32.48,32.72,20
20090901|2009-02-03 18:00,4,32.68,32.75,32.63,32.75,4
20090901|2009-02-03 19:00,4,33.14,33.14,33.14,33.14,1
20090901|2009-02-04 02:30,4,33.21,33.23,33.21,33.22,35
20090901|2009-02-04 04:30,4,33.33,33.34,33.33,33.34,2
20090901|2009-02-04 05:30,4,33.28,33.28,33.28,33.28,1
20090901|2009-02-04 09:30,4,33.43,33.73,33.32,33.55,186
20090901|2009-02-04 10:00,4,33.47,33.69,33.45,33.54,101
20090901|2009-02-04 10:30,4,33.47,33.57,33.43,33.51,58
20090901|2009-02-04 11:00,4,33.46,33.5,33.46,33.5,8
20090901|2009-02-04 11:30,4,33.47,33.57,33.47,33.57,3
20090901|2009-02-04 12:00,4,33.53,33.6,33.48,33.58,31
20090901|2009-02-04 12:30,4,33.52,33.57,33.44,33.49,20
20090901|2009-02-04 13:00,4,33.46,33.51,33.44,33.5,15
20090901|2009-02-05 04:30,5,33.53,33.53,33.53,33.53,1
20090901|2009-02-05 09:30,5,33.64,34.04,33.64,34.02,150
20090901|2009-02-05 10:00,5,34.04,34.24,34.04,34.23,12
20090901|2009-02-05 10:30,5,34.14,34.14,34.07,34.08,15
20090901|2009-02-05 11:00,5,34.2,34.36,34.2,34.27,41
20090901|2009-02-05 11:30,5,34.22,34.22,34.21,34.21,2
20090901|2009-02-05 12:00,5,34.24,34.33,34.2,34.2,25
20090901|2009-02-05 13:00,5,34.33,34.41,34.22,34.23,49
20090901|2009-02-06 03:30,6,34.37,34.37,34.37,34.37,1
20090901|2009-02-06 09:30,6,34.32,34.4,34.11,34.19,58
20090901|2009-02-06 10:00,6,34.22,34.29,34.22,34.29,4
20090901|2009-02-06 11:00,6,34.21,34.21,34.21,34.21,1
20090901|2009-02-06 12:30,6,34.5,34.5,34.5,34.5,4
20090901|2009-02-06 13:00,6,34.45,34.47,34.45,34.45,8
20090901|2009-02-08 20:00,9,34.68,34.68,34.68,34.68,2
20090901|2009-02-09 09:30,9,35.41,35.77,35.41,35.64,13
20090901|2009-02-09 10:00,9,35.53,35.53,35.5,35.5,2
20090901|2009-02-09 10:30,9,35.56,35.56,35.26,35.26,32
20090901|2009-02-09 11:00,9,35.4,35.4,35.3,35.3,13
20090901|2009-02-09 11:30,9,35.23,35.32,35.23,35.27,5
20090901|2009-02-09 12:00,9,35.29,35.3,35.29,35.3,2
20090901|2009-02-09 12:30,9,35.31,35.31,35.2,35.26,33
20090901|2009-02-09 13:00,9,35.29,35.41,35.29,35.4,21
20090901|2009-02-09 18:30,10,35.29,35.29,35.29,35.29,2
20090901|2009-02-09 19:00,10,35.27,35.27,35.27,35.27,1
20090901|2009-02-10 03:00,10,35.41,35.41,35.39,35.39,2
20090901|2009-02-10 09:30,10,35.39,35.39,34.93,34.93,7
20090901|2009-02-10 10:30,10,34.94,34.94,34.92,34.92,2
20090901|2009-02-10 11:30,10,35.06,35.08,35.03,35.03,13
20090901|2009-02-10 12:00,10,35.05,35.08,35.05,35.08,2
20090901|2009-02-10 12:30,10,34.76,34.8,34.76,34.8,4
20090901|2009-02-10 13:00,10,34.78,34.78,34.78,34.78,1
20090901|2009-02-10 18:00,11,34.5,34.5,34.5,34.5,5
20090901|2009-02-11 02:30,11,34.6,34.6,34.6,34.6,1
20090901|2009-02-11 09:30,11,34.4,34.61,34.38,34.55,11
20090901|2009-02-11 10:00,11,34.35,34.58,34.34,34.58,37
20090901|2009-02-11 10:30,11,34.6,34.63,34.59,34.62,33
20090901|2009-02-11 11:00,11,34.75,34.75,34.7,34.72,30
20090901|2009-02-11 11:30,11,34.72,34.78,34.68,34.68,11
20090901|2009-02-11 12:00,11,34.67,34.74,34.67,34.7,26
20090901|2009-02-11 12:30,11,34.65,34.66,34.35,34.35,21
20090901|2009-02-11 13:00,11,34.36,34.39,34.27,34.27,15
20090901|2009-02-12 09:30,12,33.97,34.01,33.87,33.99,24
20090901|2009-02-12 10:00,12,33.97,34.1,33.93,34.1,31
20090901|2009-02-12 10:30,12,34.1,34.1,33.92,33.95,36
20090901|2009-02-12 11:00,12,33.89,33.99,33.87,33.99,6
20090901|2009-02-12 11:30,12,34.03,34.03,33.96,33.97,8
20090901|2009-02-12 12:00,12,33.86,33.91,33.86,33.89,6
20090901|2009-02-12 12:30,12,33.83,33.83,33.81,33.81,5
20090901|2009-02-12 13:00,12,33.74,33.84,33.73,33.84,51
20090901|2009-02-13 09:30,13,33.94,34.1,33.93,34.06,34
20090901|2009-02-13 10:00,13,34.06,34.06,33.96,33.96,38
20090901|2009-02-13 10:30,13,33.95,33.95,33.71,33.73,71
20090901|2009-02-13 11:00,13,33.73,33.73,33.56,33.57,13
20090901|2009-02-13 11:30,13,33.65,33.73,33.65,33.73,3
20090901|2009-02-13 12:00,13,33.76,34.01,33.74,34.01,33
20090901|2009-02-13 12:30,13,33.98,34,33.96,33.98,14
20090901|2009-02-13 13:00,13,34.04,34.04,33.92,33.92,36
20090901|2009-02-17 02:00,17,33.5,33.5,33.5,33.5,5
20090901|2009-02-17 09:30,17,33.3,33.3,31.94,32.29,55
20090901|2009-02-17 10:00,17,32.29,32.52,32.29,32.52,17
20090901|2009-02-17 10:30,17,32.52,32.52,32.39,32.39,2
20090901|2009-02-17 11:00,17,32.28,32.29,32.28,32.29,3
20090901|2009-02-17 11:30,17,32.38,32.38,32.28,32.32,20
20090901|2009-02-17 12:00,17,32.16,32.16,32.16,32.16,5
20090901|2009-02-17 12:30,17,32.1,32.1,32.1,32.1,3
20090901|2009-02-17 13:00,17,32.08,32.08,32.08,32.08,3
20090901|2009-02-18 09:30,18,32.18,32.19,31.85,32.15,19
20090901|2009-02-18 10:00,18,32.27,32.27,32.22,32.22,6
20090901|2009-02-18 10:30,18,32.21,32.24,31.91,31.91,34
20090901|2009-02-18 11:30,18,31.77,31.93,31.75,31.87,24
20090901|2009-02-18 12:00,18,31.89,31.89,31.64,31.64,12
20090901|2009-02-18 12:30,18,31.67,31.67,31.56,31.56,26
20090901|2009-02-18 13:00,18,31.56,31.56,31.52,31.54,6
20090901|2009-02-19 09:30,19,31.91,31.91,31.55,31.65,19
20090901|2009-02-19 10:00,19,31.88,31.9,31.75,31.75,48
20090901|2009-02-19 11:00,19,31.62,31.64,31.62,31.64,3
20090901|2009-02-19 11:30,19,31.7,31.72,31.7,31.72,4
20090901|2009-02-19 12:00,19,31.72,31.82,31.69,31.82,12
20090901|2009-02-19 12:30,19,31.7,31.71,31.69,31.71,4
20090901|2009-02-19 13:00,19,31.78,31.78,31.45,31.45,9
20090901|2009-02-20 09:30,20,31.21,31.21,30.97,31.2,55
20090901|2009-02-20 10:00,20,31.04,31.09,30.76,30.79,112
20090901|2009-02-20 10:30,20,30.75,30.83,30.6,30.8,21
20090901|2009-02-20 11:00,20,30.82,30.94,30.82,30.88,40
20090901|2009-02-20 12:00,20,30.79,30.8,30.72,30.73,28
20090901|2009-02-20 12:30,20,30.9,31.01,30.9,31.01,2
20090901|2009-02-20 13:00,20,31.06,31.06,31.06,31.06,3
20090901|2009-02-23 09:30,23,31.54,31.54,31.54,31.54,2
20090901|2009-02-23 10:30,23,31.5,31.5,31.5,31.5,3
20090901|2009-02-23 11:00,23,31.35,31.35,31.35,31.35,1
20090901|2009-02-23 12:00,23,31.28,31.35,31.28,31.34,7
20090901|2009-02-23 12:30,23,31.26,31.32,31.24,31.29,14
20090901|2009-02-23 13:00,23,31.15,31.19,31.15,31.19,5
20090901|2009-02-24 09:30,24,31.13,31.37,31.13,31.37,4
20090901|2009-02-24 10:00,24,31.39,31.39,31.37,31.37,2
20090901|2009-02-24 10:30,24,31.36,31.45,31.36,31.45,3
20090901|2009-02-24 11:00,24,31.24,31.26,31.13,31.15,11
20090901|2009-02-24 11:30,24,31.12,31.23,31.12,31.22,18
20090901|2009-02-24 12:00,24,31.24,31.25,31.24,31.24,7
20090901|2009-02-24 12:30,24,31.38,31.39,31.38,31.39,4
20090901|2009-02-24 13:00,24,31.49,31.49,31.49,31.49,25
20090901|2009-02-24 18:00,25,31.62,31.62,31.62,31.62,1
20090901|2009-02-25 09:30,25,31.55,31.68,31.04,31.04,20
20090901|2009-02-25 10:00,25,31.02,31.09,31,31.01,26
20090901|2009-02-25 10:30,25,31.4,31.72,31.4,31.72,12
20090901|2009-02-25 11:00,25,31.62,31.62,31.62,31.62,1
20090901|2009-02-25 11:30,25,31.79,31.8,31.78,31.79,19
20090901|2009-02-25 12:00,25,31.93,32.5,31.93,32.4,21
20090901|2009-02-25 12:30,25,32.5,32.82,32.5,32.75,38
20090901|2009-02-25 13:00,25,32.71,32.89,32.68,32.88,38
20090901|2009-02-26 09:30,26,32.6,33.18,32.6,33.1,31
20090901|2009-02-26 10:00,26,33.11,33.11,32.53,32.66,18
20090901|2009-02-26 10:30,26,32.64,32.66,32.64,32.66,4
20090901|2009-02-26 11:00,26,32.4,32.49,32.4,32.42,10
20090901|2009-02-26 11:30,26,32.46,32.69,32.44,32.69,9
20090901|2009-02-26 12:00,26,32.43,32.45,32.39,32.39,14
20090901|2009-02-26 12:30,26,32.56,32.56,32.56,32.56,2
20090901|2009-02-26 13:00,26,32.56,32.65,32.56,32.6,6
20090901|2009-02-26 21:30,27,31.92,31.92,31.92,31.92,3
20090901|2009-02-27 02:30,27,32.13,32.13,32.13,32.13,1
20090901|2009-02-27 09:30,27,32.03,32.3,31.89,32.3,81
20090901|2009-02-27 10:00,27,32.22,32.25,31.99,32.04,122
20090901|2009-02-27 10:30,27,32.06,32.26,32,32,60
20090901|2009-02-27 11:00,27,32.1,32.1,32.02,32.02,9
20090901|2009-02-27 11:30,27,32.01,32.03,32.01,32.03,8
20090901|2009-02-27 12:00,27,32.05,32.05,32,32,9
20090901|2009-02-27 12:30,27,31.97,31.97,31.9,31.9,12
20090901|2009-02-27 13:00,27,31.9,32.03,31.89,31.94,17
20090901|2009-03-01 18:00,2,31.64,31.64,31.64,31.64,6
20090901|2009-03-02 09:30,2,30.96,31.17,30.84,30.84,29
20090901|2009-03-02 10:00,2,30.83,31,30.78,30.93,28
20090901|2009-03-02 10:30,2,30.93,30.99,30.72,30.72,66
20090901|2009-03-02 11:00,2,30.73,30.94,30.72,30.94,19
20090901|2009-03-02 11:30,2,30.92,31,30.89,30.89,6
20090901|2009-03-02 12:00,2,30.87,30.89,30.77,30.77,4
20090901|2009-03-02 12:30,2,30.84,30.96,30.81,30.96,17
20090901|2009-03-02 13:00,2,31.04,31.09,30.95,30.95,13
20090901|2009-03-03 02:00,3,31.15,31.15,31.15,31.15,5
20090901|2009-03-03 02:30,3,31.15,31.15,31.15,31.15,1
20090901|2009-03-03 03:00,3,31.23,31.24,31.23,31.24,4
20090901|2009-03-03 03:30,3,31.19,31.19,31.19,31.19,1
20090901|2009-03-03 09:30,3,31.2,31.2,30.95,30.99,21
20090901|2009-03-03 10:00,3,30.93,30.93,30.73,30.75,42
20090901|2009-03-03 10:30,3,30.96,30.96,30.78,30.87,9
20090901|2009-03-03 11:00,3,30.87,30.87,30.87,30.87,1
20090901|2009-03-03 11:30,3,30.96,31.04,30.96,31.04,18
20090901|2009-03-03 12:00,3,30.89,30.89,30.86,30.86,3
20090901|2009-03-03 12:30,3,30.85,30.94,30.83,30.93,37
20090901|2009-03-03 13:00,3,30.99,31.03,30.94,31.02,8
20090901|2009-03-03 18:00,4,31.05,31.05,31.05,31.05,10
20090901|2009-03-03 23:30,4,31.24,31.24,31.24,31.24,1
20090901|2009-03-04 09:30,4,31.64,31.75,31.46,31.59,22
20090901|2009-03-04 10:00,4,31.69,31.69,31.69,31.69,3
20090901|2009-03-04 10:30,4,31.68,31.68,31.65,31.65,9
20090901|2009-03-04 11:00,4,31.64,31.64,31.62,31.62,4
20090901|2009-03-04 11:30,4,31.67,31.67,31.59,31.59,8
20090901|2009-03-04 12:00,4,31.56,31.56,31.56,31.56,3
20090901|2009-03-04 12:30,4,31.66,31.66,31.66,31.66,1
20090901|2009-03-04 13:00,4,31.67,31.68,31.64,31.64,19
20090901|2009-03-05 09:30,5,31.19,31.56,31.19,31.4,19
20090901|2009-03-05 10:00,5,31.23,31.25,31.23,31.25,22
20090901|2009-03-05 10:30,5,31.32,31.38,31.32,31.35,6
20090901|2009-03-05 11:00,5,31.36,31.36,31.36,31.36,1
20090901|2009-03-05 11:30,5,31.4,31.43,31.38,31.38,17
20090901|2009-03-05 12:00,5,31.3,31.3,31.3,31.3,6
20090901|2009-03-05 12:30,5,31.45,31.45,31.38,31.39,9
20090901|2009-03-05 13:00,5,31.46,31.46,31.46,31.46,1
20090901|2009-03-06 09:30,6,31.71,31.71,31.65,31.66,10
20090901|2009-03-06 10:00,6,31.45,31.52,31.45,31.51,16
20090901|2009-03-06 10:30,6,31.76,31.82,31.68,31.82,14
20090901|2009-03-06 11:00,6,31.93,31.94,31.92,31.92,4
20090901|2009-03-06 11:30,6,31.8,31.8,31.8,31.8,1
20090901|2009-03-06 12:30,6,31.69,31.69,31.61,31.68,5
20090901|2009-03-06 13:00,6,31.75,31.76,31.75,31.76,3
20090901|2009-03-09 09:30,9,32.25,32.25,32.25,32.25,1
20090901|2009-03-09 10:00,9,32,32,32,32,1
20090901|2009-03-09 10:30,9,31.98,31.98,31.98,31.98,1
20090901|2009-03-09 11:00,9,31.97,31.97,31.97,31.97,3
20090901|2009-03-09 12:00,9,31.91,31.91,31.91,31.91,2
20090901|2009-03-09 12:30,9,31.71,31.73,31.71,31.73,10
20090901|2009-03-09 13:00,9,31.56,31.56,31.54,31.55,3
20090901|2009-03-10 09:30,10,32.22,32.48,32.22,32.32,24
20090901|2009-03-10 10:00,10,32.23,32.29,32.17,32.17,20
20090901|2009-03-10 10:30,10,32.24,32.24,32.08,32.08,5
20090901|2009-03-10 11:00,10,32.09,32.09,31.99,31.99,18
20090901|2009-03-10 11:30,10,31.97,32.02,31.96,32.02,11
20090901|2009-03-10 13:00,10,31.65,31.65,31.59,31.64,30
20090901|2009-03-11 09:30,11,31.56,31.64,31.51,31.64,5
20090901|2009-03-11 10:00,11,31.67,31.69,31.61,31.61,10
20090901|2009-03-11 10:30,11,31.58,31.58,31.58,31.58,1
20090901|2009-03-11 11:30,11,31.32,31.34,31.12,31.16,17
20090901|2009-03-11 12:00,11,31.03,31.03,31.03,31.03,2
20090901|2009-03-11 12:30,11,30.56,30.57,30.5,30.51,6
20090901|2009-03-11 13:00,11,30.5,30.55,30.37,30.53,25
20090901|2009-03-11 20:30,12,31.06,31.06,31.06,31.06,5
20090901|2009-03-12 01:30,12,30.9,30.9,30.9,30.9,2
20090901|2009-03-12 09:30,12,30.74,30.83,30.7,30.75,15
20090901|2009-03-12 10:00,12,30.66,30.66,30.65,30.66,5
20090901|2009-03-12 10:30,12,30.52,30.52,30.52,30.52,1
20090901|2009-03-12 11:00,12,30.71,30.8,30.64,30.79,31
20090901|2009-03-12 11:30,12,30.76,30.91,30.7,30.91,7
20090901|2009-03-12 12:00,12,30.83,30.83,30.83,30.83,1
20090901|2009-03-12 13:00,12,30.89,31.05,30.87,31.03,16
20090901|2009-03-12 20:00,13,31.08,31.08,31.08,31.08,5
20090901|2009-03-13 09:30,13,30.95,30.97,30.87,30.97,9
20090901|2009-03-13 10:30,13,30.86,30.89,30.7,30.72,35
20090901|2009-03-13 11:00,13,30.68,30.75,30.68,30.72,9
20090901|2009-03-13 11:30,13,30.74,30.82,30.74,30.82,30
20090901|2009-03-13 12:00,13,30.73,30.73,30.63,30.63,12
20090901|2009-03-13 12:30,13,30.65,30.65,30.64,30.64,5
20090901|2009-03-13 13:00,13,30.66,30.66,30.63,30.66,6
20090901|2009-03-15 18:00,16,30.65,30.65,30.65,30.65,1
20090901|2009-03-16 09:30,16,30.91,31.15,30.73,31.11,62
20090901|2009-03-16 10:00,16,31.29,31.29,31.2,31.2,18
20090901|2009-03-16 10:30,16,31.25,31.25,31.25,31.25,1
20090901|2009-03-16 11:00,16,31.35,31.36,31.35,31.36,3
20090901|2009-03-16 12:00,16,31.49,31.49,31.49,31.49,1
20090901|2009-03-16 12:30,16,31.67,31.69,31.67,31.69,6
20090901|2009-03-16 13:00,16,31.53,31.54,31.52,31.52,4
20090901|2009-03-17 09:30,17,31.57,31.94,31.53,31.78,50
20090901|2009-03-17 10:00,17,31.76,31.76,31.49,31.49,2
20090901|2009-03-17 10:30,17,31.62,31.65,31.62,31.65,5
20090901|2009-03-17 11:00,17,31.67,31.74,31.67,31.73,6
20090901|2009-03-17 11:30,17,31.77,31.77,31.72,31.72,4
20090901|2009-03-17 13:00,17,31.77,31.83,31.74,31.83,13
20090901|2009-03-18 09:30,18,31.56,31.68,31.56,31.68,26
20090901|2009-03-18 10:00,18,31.69,31.69,31.69,31.69,1
20090901|2009-03-18 10:30,18,31.54,31.54,31.54,31.54,5
20090901|2009-03-18 11:00,18,31.57,31.64,31.56,31.64,4
20090901|2009-03-18 11:30,18,31.63,31.63,31.6,31.6,44
20090901|2009-03-18 12:30,18,31.55,31.56,31.55,31.56,78
20090901|2009-03-18 13:00,18,31.53,31.53,31.53,31.53,1
20090901|2009-03-19 09:30,19,32.9,32.9,32.76,32.86,41
20090901|2009-03-19 10:00,19,32.65,32.66,32.58,32.59,11
20090901|2009-03-19 11:00,19,32.59,32.59,32.51,32.54,13
20090901|2009-03-19 11:30,19,32.57,32.61,32.56,32.56,9
20090901|2009-03-19 12:00,19,32.52,32.57,32.52,32.57,2
20090901|2009-03-19 12:30,19,32.51,32.51,32.45,32.45,40
20090901|2009-03-19 13:00,19,32.47,32.48,32.43,32.43,7
20090901|2009-03-20 09:30,20,32.81,32.86,32.71,32.86,28
20090901|2009-03-20 10:00,20,32.8,32.8,32.64,32.68,15
20090901|2009-03-20 10:30,20,32.68,32.68,32.68,32.68,1
20090901|2009-03-20 11:00,20,32.7,32.7,32.7,32.7,2
20090901|2009-03-20 11:30,20,32.89,32.92,32.89,32.91,76
20090901|2009-03-20 12:00,20,32.94,32.97,32.89,32.91,141
20090901|2009-03-20 12:30,20,32.9,32.9,32.87,32.89,14
20090901|2009-03-20 13:00,20,32.85,32.88,32.83,32.85,25
20090901|2009-03-23 09:30,23,33.68,33.77,33.52,33.62,31
20090901|2009-03-23 10:00,23,33.58,33.74,33.58,33.73,52
20090901|2009-03-23 11:00,23,33.67,33.79,33.63,33.79,4
20090901|2009-03-23 11:30,23,33.79,33.79,33.79,33.79,7
20090901|2009-03-23 12:00,23,33.83,33.88,33.83,33.88,9
20090901|2009-03-23 12:30,23,33.76,33.84,33.76,33.84,13
20090901|2009-03-23 13:00,23,33.82,33.84,33.58,33.72,131
20090901|2009-03-23 18:00,24,33.85,33.85,33.85,33.85,2
20090901|2009-03-24 09:30,24,33.3,33.61,33.3,33.61,50
20090901|2009-03-24 10:00,24,33.57,33.97,33.55,33.95,20
20090901|2009-03-24 10:30,24,33.98,33.98,33.85,33.85,3
20090901|2009-03-24 11:00,24,33.87,33.87,33.87,33.87,6
20090901|2009-03-24 11:30,24,33.86,33.86,33.86,33.86,1
20090901|2009-03-24 12:00,24,33.7,33.7,33.47,33.58,3
20090901|2009-03-24 12:30,24,33.6,33.6,33.58,33.58,2
20090901|2009-03-24 13:00,24,33.78,33.78,33.78,33.78,1
20090901|2009-03-25 09:30,25,33.36,33.5,33.23,33.46,21
20090901|2009-03-25 10:00,25,33.27,33.27,33.23,33.25,9
20090901|2009-03-25 10:30,25,33.41,33.73,33.41,33.73,22
20090901|2009-03-25 11:00,25,33.64,33.99,33.64,33.83,11
20090901|2009-03-25 11:30,25,33.83,34.15,33.83,33.92,10
20090901|2009-03-25 12:00,25,33.82,33.82,33.79,33.79,8
20090901|2009-03-25 12:30,25,34.14,34.14,34.14,34.14,1
20090901|2009-03-25 13:00,25,34.14,34.14,34.14,34.14,2
20090901|2009-03-25 20:00,26,33.79,33.79,33.79,33.79,20
20090901|2009-03-26 09:30,26,34.3,34.35,34.22,34.33,20
20090901|2009-03-26 10:00,26,34.06,34.21,34.04,34.14,11
20090901|2009-03-26 10:30,26,34.16,34.16,34.1,34.15,10
20090901|2009-03-26 11:00,26,34.18,34.18,34.18,34.18,1
20090901|2009-03-26 12:00,26,34.1,34.1,34.1,34.1,1
20090901|2009-03-26 12:30,26,34.01,34.11,34.01,34.11,7
20090901|2009-03-26 13:00,26,34.1,34.1,34.1,34.1,2
20090901|2009-03-27 09:30,27,33.47,33.48,33.18,33.18,75
20090901|2009-03-27 10:00,27,33.13,33.15,33.03,33.1,38
20090901|2009-03-27 10:30,27,33.12,33.13,33.12,33.12,3
20090901|2009-03-27 11:00,27,33.14,33.14,33.14,33.14,3
20090901|2009-03-27 11:30,27,33.25,33.51,33.25,33.49,14
20090901|2009-03-27 12:30,27,33.24,33.24,33.17,33.17,2
20090901|2009-03-27 13:00,27,33.04,33.04,33.02,33.02,5
20090901|2009-03-29 19:00,30,32.95,32.95,32.95,32.95,1
20090901|2009-03-29 20:30,30,33.12,33.16,33.12,33.16,2
20090901|2009-03-29 21:00,30,33.16,33.16,33.16,33.16,1
20090901|2009-03-30 04:30,30,32.74,32.74,32.74,32.74,4
20090901|2009-03-30 05:30,30,32.7,32.7,32.7,32.7,1
20090901|2009-03-30 09:30,30,32.72,32.78,32.72,32.76,6
20090901|2009-03-30 10:00,30,32.78,32.83,32.78,32.83,18
20090901|2009-03-30 10:30,30,32.7,32.7,32.61,32.62,22
20090901|2009-03-30 11:00,30,32.6,32.6,32.59,32.59,8
20090901|2009-03-30 12:00,30,32.57,32.6,32.57,32.58,22
20090901|2009-03-30 12:30,30,32.44,32.44,32.39,32.39,6
20090901|2009-03-30 13:00,30,32.52,32.57,32.52,32.57,2
20090901|2009-03-30 20:00,31,33.05,33.06,33.05,33.06,2
20090901|2009-03-31 01:30,31,33.09,33.09,33,33,2
20090901|2009-03-31 04:00,31,33.06,33.06,33.06,33.06,1
20090901|2009-03-31 09:30,31,33.77,33.79,33.28,33.28,53
20090901|2009-03-31 10:00,31,33.31,33.34,33.3,33.34,11
20090901|2009-03-31 10:30,31,33.51,33.51,33.51,33.51,1
20090901|2009-03-31 11:00,31,33.46,33.46,33.46,33.46,1
20090901|2009-03-31 12:00,31,33.34,33.34,33.34,33.34,2
20090901|2009-03-31 13:00,31,33.67,33.67,33.67,33.67,1
20090901|2009-04-01 09:30,1,34.09,34.25,34.07,34.07,3
20090901|2009-04-01 10:00,1,33.96,34.02,33.96,33.98,14
20090901|2009-04-01 11:00,1,34.08,34.08,34.08,34.08,2
20090901|2009-04-01 11:30,1,34.1,34.13,34.1,34.12,4
20090901|2009-04-01 13:00,1,34.17,34.17,34.1,34.1,2
20090901|2009-04-02 09:30,2,35.21,35.5,35.21,35.48,19
20090901|2009-04-02 10:30,2,35.42,35.42,35.42,35.42,1
20090901|2009-04-02 11:00,2,35.45,35.45,35.45,35.45,1
20090901|2009-04-02 11:30,2,35.51,35.51,35.51,35.51,9
20090901|2009-04-02 12:00,2,35.63,35.63,35.63,35.63,5
20090901|2009-04-02 12:30,2,35.6,35.62,35.6,35.6,13
20090901|2009-04-02 13:00,2,35.6,35.6,35.6,35.6,1
20090901|2009-04-03 09:30,3,35.58,35.58,35.41,35.53,8
20090901|2009-04-03 10:00,3,35.61,35.64,35.55,35.55,14
20090901|2009-04-03 10:30,3,35.65,35.65,35.65,35.65,1
20090901|2009-04-03 11:00,3,35.63,35.64,35.62,35.62,6
20090901|2009-04-03 11:30,3,35.68,35.68,35.64,35.64,10
20090901|2009-04-03 12:30,3,35.66,35.91,35.66,35.91,33
20090901|2009-04-03 13:00,3,35.88,35.92,35.88,35.92,6
20090901|2009-04-06 09:30,6,35.39,35.64,35.38,35.54,9
20090901|2009-04-06 10:00,6,35.51,35.54,35.42,35.54,12
20090901|2009-04-06 10:30,6,35.43,35.43,35.41,35.41,2
20090901|2009-04-06 11:00,6,35.43,35.46,35.4,35.46,178
20090901|2009-04-06 11:30,6,35.4,35.41,35.4,35.41,4
20090901|2009-04-06 12:00,6,35.38,35.38,35.38,35.38,1
20090901|2009-04-07 09:30,7,35.5,35.5,35.5,35.5,1
20090901|2009-04-07 10:30,7,35.62,35.62,35.62,35.62,2
20090901|2009-04-07 11:00,7,35.6,35.6,35.56,35.56,12
20090901|2009-04-07 11:30,7,35.6,35.6,35.6,35.6,50
20090901|2009-04-07 12:00,7,35.47,35.48,35.41,35.48,4
20090901|2009-04-07 12:30,7,35.4,35.45,35.3,35.34,8
20090901|2009-04-07 13:00,7,35.33,35.37,35.28,35.32,37
20090901|2009-04-07 19:00,8,35.28,35.28,35.28,35.28,1
20090901|2009-04-07 20:30,8,35.42,35.46,35.42,35.46,2
20090901|2009-04-08 02:00,8,35.07,35.07,35.06,35.06,7
20090901|2009-04-08 09:30,8,35.55,35.83,35.46,35.83,24
20090901|2009-04-08 10:00,8,35.81,35.86,35.81,35.86,7
20090901|2009-04-08 10:30,8,35.74,35.74,35.74,35.74,2
20090901|2009-04-08 11:00,8,35.72,35.72,35.72,35.72,1
20090901|2009-04-08 12:00,8,35.72,35.72,35.71,35.71,5
20090901|2009-04-08 12:30,8,35.7,35.73,35.7,35.71,10
20090901|2009-04-08 13:00,8,35.69,35.71,35.65,35.67,22
20090901|2009-04-09 01:00,9,35.71,35.71,35.71,35.71,1
20090901|2009-04-09 09:30,9,36.44,36.44,36.32,36.32,7
20090901|2009-04-09 10:00,9,36.26,36.34,36.26,36.34,6
20090901|2009-04-09 11:00,9,36.45,36.45,36.24,36.24,43
20090901|2009-04-09 11:30,9,36.22,36.29,36.22,36.29,13
20090901|2009-04-09 12:00,9,36.25,36.25,36.15,36.15,79
20090901|2009-04-09 13:00,9,36.05,36.05,36.05,36.05,3
20090901|2009-04-13 09:30,13,36.01,36.5,36.01,36.46,132
20090901|2009-04-13 10:00,13,36.39,36.39,36.3,36.34,10
20090901|2009-04-13 10:30,13,36.34,36.41,36.34,36.41,2
20090901|2009-04-13 11:30,13,36.42,36.42,36.42,36.42,4
20090901|2009-04-13 13:00,13,36.7,36.7,36.7,36.7,3
20090901|2009-04-14 09:30,14,37.35,37.82,37.35,37.74,44
20090901|2009-04-14 10:00,14,37.74,37.79,37.57,37.57,693
20090901|2009-04-14 10:30,14,37.58,37.58,37.58,37.58,3
20090901|2009-04-14 11:00,14,37.55,37.6,37.49,37.6,265
20090901|2009-04-14 11:30,14,37.51,37.53,37.51,37.53,56
20090901|2009-04-14 12:00,14,37.53,37.54,37.53,37.54,6
20090901|2009-04-14 12:30,14,37.49,37.49,37.35,37.35,13
20090901|2009-04-14 13:00,14,37.41,37.48,37.39,37.48,16
20090901|2009-04-15 09:30,15,37.47,37.47,37.47,37.47,2
20090901|2009-04-15 10:00,15,37.23,37.31,37.23,37.27,21
20090901|2009-04-15 10:30,15,37.61,37.67,37.61,37.67,9
20090901|2009-04-15 11:00,15,37.65,37.86,37.62,37.84,39
20090901|2009-04-15 11:30,15,37.71,37.71,37.58,37.58,51
20090901|2009-04-15 12:00,15,37.62,37.62,37.6,37.6,3
20090901|2009-04-15 12:30,15,37.53,37.68,37.53,37.63,28
20090901|2009-04-15 13:00,15,37.62,37.62,37.54,37.54,27
20090901|2009-04-16 09:30,16,37.57,37.88,37.57,37.64,22
20090901|2009-04-16 10:00,16,37.38,37.68,37.36,37.48,21
20090901|2009-04-16 10:30,16,37.46,37.56,37.46,37.56,14
20090901|2009-04-16 11:00,16,37.44,37.44,37.44,37.44,1
20090901|2009-04-16 11:30,16,37.54,37.55,37.5,37.5,6
20090901|2009-04-16 12:00,16,37.52,37.52,37.5,37.5,34
20090901|2009-04-16 12:30,16,37.34,37.39,37.28,37.39,8
20090901|2009-04-16 13:00,16,37.39,37.41,37.35,37.39,7
20090901|2009-04-16 21:00,17,37.46,37.46,37.46,37.46,1
20090901|2009-04-17 05:00,17,37.63,37.63,37.63,37.63,1
20090901|2009-04-17 05:30,17,37.68,37.68,37.68,37.68,1
20090901|2009-04-17 09:30,17,37.77,37.77,37.65,37.77,43
20090901|2009-04-17 10:00,17,37.71,37.73,37.69,37.73,14
20090901|2009-04-17 10:30,17,37.78,37.78,37.54,37.54,44
20090901|2009-04-17 11:00,17,37.57,37.59,37.57,37.57,33
20090901|2009-04-17 11:30,17,37.61,37.71,37.57,37.71,33
20090901|2009-04-17 12:00,17,37.81,37.85,37.72,37.85,3
20090901|2009-04-17 12:30,17,37.82,37.83,37.65,37.65,15
20090901|2009-04-17 13:00,17,37.51,37.51,37.36,37.36,43
20090901|2009-04-19 18:00,20,37.25,37.25,37.25,37.25,3
20090901|2009-04-19 19:30,20,37.49,37.49,37.49,37.49,1
20090901|2009-04-19 22:30,20,37.43,37.43,37.43,37.43,1
20090901|2009-04-20 04:00,20,37.2,37.2,37.2,37.2,2
20090901|2009-04-20 04:30,20,36.98,36.98,36.98,36.98,1
20090901|2009-04-20 05:30,20,36.85,36.85,36.84,36.84,2
20090901|2009-04-20 09:30,20,36.47,36.49,36.32,36.36,79
20090901|2009-04-20 10:00,20,36.44,36.44,36.44,36.44,5
20090901|2009-04-20 10:30,20,36.44,36.44,36.44,36.44,13
20090901|2009-04-20 11:00,20,36.42,36.45,36.42,36.45,36
20090901|2009-04-20 11:30,20,36.49,36.54,36.49,36.54,12
20090901|2009-04-20 12:00,20,36.47,36.47,36.35,36.35,8
20090901|2009-04-20 12:30,20,36.32,36.32,36.32,36.32,10
20090901|2009-04-21 09:30,21,36.06,36.37,36,36.29,101
20090901|2009-04-21 10:00,21,36.31,36.4,36.3,36.4,12
20090901|2009-04-21 10:30,21,36.38,36.38,36.38,36.38,1
20090901|2009-04-21 11:00,21,36.45,36.53,36.44,36.53,19
20090901|2009-04-21 11:30,21,36.58,36.58,36.55,36.56,10
20090901|2009-04-21 12:00,21,36.56,36.61,36.52,36.6,39
20090901|2009-04-21 12:30,21,36.63,36.8,36.58,36.8,57
20090901|2009-04-21 13:00,21,36.79,36.8,36.72,36.72,21
20090901|2009-04-21 20:00,22,36.96,36.96,36.82,36.82,10
20090901|2009-04-22 09:30,22,37,37.04,36.81,37.02,24
20090901|2009-04-22 10:00,22,36.85,36.85,36.83,36.83,2
20090901|2009-04-22 10:30,22,36.82,36.82,36.79,36.79,2
20090901|2009-04-22 11:00,22,36.86,36.91,36.86,36.91,5
20090901|2009-04-22 11:30,22,36.77,36.79,36.77,36.77,5
20090901|2009-04-22 12:00,22,36.78,36.78,36.78,36.78,4
20090901|2009-04-22 12:30,22,36.79,36.83,36.72,36.75,83
20090901|2009-04-22 13:00,22,36.6,36.6,36.6,36.6,37
20090901|2009-04-22 18:00,23,36.5,36.57,36.5,36.57,11
20090901|2009-04-23 03:30,23,36.79,36.79,36.79,36.79,1
20090901|2009-04-23 04:00,23,36.83,36.99,36.79,36.99,3
20090901|2009-04-23 05:30,23,37.36,37.36,37.36,37.36,1
20090901|2009-04-23 09:30,23,37.19,37.35,37.19,37.29,117
20090901|2009-04-23 10:00,23,37.2,37.21,37.1,37.1,11
20090901|2009-04-23 10:30,23,37.1,37.1,37,37.04,22
20090901|2009-04-23 11:00,23,36.87,36.9,36.83,36.83,15
20090901|2009-04-23 11:30,23,36.86,37.02,36.86,37.02,11
20090901|2009-04-23 12:00,23,37.05,37.05,37.04,37.04,6
20090901|2009-04-23 12:30,23,37.05,37.12,37.05,37.12,2
20090901|2009-04-23 13:00,23,37.01,37.01,36.76,36.76,5
20090901|2009-04-24 02:30,24,36.81,36.81,36.81,36.81,1
20090901|2009-04-24 09:30,24,37.16,37.16,36.89,37.12,103
20090901|2009-04-24 10:30,24,36.93,36.93,36.93,36.93,10
20090901|2009-04-24 11:30,24,37.08,37.08,37.08,37.08,1
20090901|2009-04-24 12:00,24,37.08,37.08,37.03,37.03,13
20090901|2009-04-24 12:30,24,36.93,36.95,36.86,36.86,15
20090901|2009-04-24 13:00,24,36.91,36.96,36.9,36.93,38
20090901|2009-04-26 18:00,27,36.69,36.69,36.69,36.69,1
20090901|2009-04-26 20:00,27,36.09,36.1,35.99,35.99,159
20090901|2009-04-26 20:30,27,35.94,36.05,35.84,36.04,47
20090901|2009-04-26 21:30,27,35.44,35.44,35.31,35.32,10
20090901|2009-04-27 09:30,27,35.5,36.34,35.27,36.34,138
20090901|2009-04-27 10:00,27,36.38,36.46,36.22,36.35,79
20090901|2009-04-27 10:30,27,36.34,36.39,36.3,36.39,13
20090901|2009-04-27 11:00,27,36.48,36.87,36.48,36.87,10
20090901|2009-04-27 12:00,27,36.43,36.51,36.3,36.38,11
20090901|2009-04-27 12:30,27,36.45,36.45,36.29,36.29,3
20090901|2009-04-27 13:00,27,36.25,36.25,36.1,36.1,6
20090901|2009-04-27 20:00,28,36.14,36.14,36.14,36.14,1
20090901|2009-04-27 21:00,28,35.75,35.75,35.75,35.75,5
20090901|2009-04-28 04:00,28,36.07,36.07,36.07,36.07,1
20090901|2009-04-28 09:30,28,36.33,36.41,35.87,35.89,46
20090901|2009-04-28 10:00,28,35.93,35.93,35.75,35.83,115
20090901|2009-04-28 10:30,28,35.75,35.9,35.7,35.9,15
20090901|2009-04-28 11:00,28,36.04,36.06,35.95,35.96,12
20090901|2009-04-28 11:30,28,35.85,35.85,35.67,35.67,8
20090901|2009-04-28 12:00,28,35.61,35.61,35.58,35.6,21
20090901|2009-04-28 12:30,28,35.6,35.6,35.6,35.6,1
20090901|2009-04-28 13:00,28,35.51,35.56,35.51,35.56,2
20090901|2009-04-29 04:30,29,35.9,35.91,35.9,35.91,11
20090901|2009-04-29 09:30,29,36.04,36.08,35.91,35.96,28
20090901|2009-04-29 10:00,29,35.93,36.01,35.91,36.01,17
20090901|2009-04-29 10:30,29,36,36,35.82,35.82,26
20090901|2009-04-29 11:00,29,35.83,35.83,35.72,35.73,33
20090901|2009-04-29 11:30,29,35.72,35.72,35.63,35.72,25
20090901|2009-04-29 12:00,29,35.86,35.96,35.86,35.95,17
20090901|2009-04-29 12:30,29,36.13,36.17,36.09,36.17,33
20090901|2009-04-29 13:00,29,36.17,36.19,36.09,36.1,19
20090901|2009-04-30 04:30,30,36.7,36.83,36.7,36.83,59
20090901|2009-04-30 09:30,30,36.59,36.75,36.57,36.72,122
20090901|2009-04-30 10:00,30,36.67,36.71,36.55,36.58,160
20090901|2009-04-30 10:30,30,36.77,36.77,36.64,36.64,19
20090901|2009-04-30 11:00,30,36.68,36.76,36.68,36.69,14
20090901|2009-04-30 11:30,30,36.6,36.69,36.56,36.69,5
20090901|2009-04-30 12:00,30,36.75,36.75,36.62,36.62,9
20090901|2009-04-30 12:30,30,36.65,36.81,36.63,36.81,34
20090901|2009-04-30 13:00,30,36.83,37,36.71,36.85,75
20090901|2009-04-30 18:30,1,36.65,36.65,36.65,36.65,1
20090901|2009-05-01 09:30,1,36.8,37.13,36.8,37.13,16
20090901|2009-05-01 10:00,1,37.37,37.51,37.37,37.45,11
20090901|2009-05-01 10:30,1,37.3,37.32,37.3,37.32,3
20090901|2009-05-01 11:00,1,37.36,37.36,37.36,37.36,2
20090901|2009-05-01 11:30,1,37.7,37.77,37.7,37.77,2
20090901|2009-05-01 12:00,1,38.16,38.16,37.97,37.99,4
20090901|2009-05-01 12:30,1,37.91,37.97,37.91,37.93,4
20090901|2009-05-01 13:00,1,38.03,38.15,37.97,37.97,52
20090901|2009-05-03 18:00,4,37.94,38.25,37.94,38.25,2
20090901|2009-05-03 18:30,4,38.33,38.33,38.33,38.33,1
20090901|2009-05-03 19:30,4,38.37,38.37,38.37,38.37,1
20090901|2009-05-03 20:30,4,38.51,38.51,38.51,38.51,1
20090901|2009-05-03 21:30,4,38.62,38.62,38.62,38.62,1
20090901|2009-05-03 23:00,4,38.72,38.72,38.72,38.72,20
20090901|2009-05-04 01:00,4,38.99,38.99,38.99,38.99,12
20090901|2009-05-04 02:00,4,39.06,39.06,39.06,39.06,1
20090901|2009-05-04 02:30,4,39.08,39.08,39.08,39.08,1
20090901|2009-05-04 03:00,4,39.24,39.24,39.24,39.24,1
20090901|2009-05-04 04:00,4,39.12,39.12,39.12,39.12,8
20090901|2009-05-04 04:30,4,39,39.03,38.99,39.03,7
20090901|2009-05-04 05:00,4,38.93,38.93,38.84,38.84,30
20090901|2009-05-04 05:30,4,38.85,38.85,38.85,38.85,1
20090901|2009-05-04 09:30,4,38.78,38.95,38.6,38.61,369
20090901|2009-05-04 10:00,4,38.61,38.61,38.46,38.46,137
20090901|2009-05-04 10:30,4,38.52,38.56,38.37,38.38,29
20090901|2009-05-04 11:00,4,38.34,38.5,38.34,38.43,18
20090901|2009-05-04 11:30,4,38.36,38.41,38.27,38.27,33
20090901|2009-05-04 12:00,4,38.3,38.34,38.26,38.32,29
20090901|2009-05-04 12:30,4,38.33,38.55,38.3,38.45,42
20090901|2009-05-04 13:00,4,38.51,38.57,38.41,38.53,95
20090901|2009-05-04 20:30,5,38.3,38.3,38.3,38.3,1
20090901|2009-05-04 22:00,5,38.54,38.54,38.54,38.54,1
20090901|2009-05-05 09:30,5,38.44,38.45,38.12,38.25,73
20090901|2009-05-05 10:00,5,38.27,38.54,38.24,38.46,38
20090901|2009-05-05 10:30,5,38.48,38.56,38.48,38.54,7
20090901|2009-05-05 11:00,5,38.49,38.51,38.38,38.39,14
20090901|2009-05-05 11:30,5,38.41,38.6,38.39,38.54,56
20090901|2009-05-05 12:00,5,38.55,38.63,38.51,38.53,64
20090901|2009-05-05 12:30,5,38.58,38.58,38.24,38.34,153
20090901|2009-05-05 13:00,5,38.33,38.33,38.24,38.29,31
20090901|2009-05-06 03:00,6,39.01,39.06,39.01,39.06,2
20090901|2009-05-06 05:30,6,38.9,38.9,38.9,38.9,1
20090901|2009-05-06 09:30,6,38.95,39.4,38.95,39.4,58
20090901|2009-05-06 10:00,6,39.27,39.3,39.22,39.3,11
20090901|2009-05-06 10:30,6,39.31,39.4,39.24,39.4,67
20090901|2009-05-06 11:00,6,39.45,39.63,39.45,39.62,67
20090901|2009-05-06 11:30,6,39.48,39.5,39.44,39.5,22
20090901|2009-05-06 12:00,6,39.4,39.42,39.25,39.25,20
20090901|2009-05-06 12:30,6,39.24,39.51,39.24,39.5,52
20090901|2009-05-06 13:00,6,39.5,39.5,39.39,39.39,90
20090901|2009-05-06 19:00,7,39.49,39.55,39.49,39.55,3
20090901|2009-05-06 22:00,7,39.5,39.5,39.5,39.5,1
20090901|2009-05-07 00:00,7,39.38,39.38,39.38,39.38,1
20090901|2009-05-07 02:00,7,39.27,39.38,39.27,39.38,3
20090901|2009-05-07 05:00,7,39.72,39.72,39.72,39.72,1
20090901|2009-05-07 09:30,7,39.5,39.59,39.36,39.43,49
20090901|2009-05-07 10:00,7,39.47,39.59,39.41,39.42,36
20090901|2009-05-07 10:30,7,39.4,39.54,39.39,39.54,27
20090901|2009-05-07 11:00,7,39.44,39.52,39.42,39.52,12
20090901|2009-05-07 11:30,7,39.47,39.49,39.42,39.42,25
20090901|2009-05-07 12:00,7,39.31,39.41,39.18,39.18,63
20090901|2009-05-07 12:30,7,39.13,39.16,38.88,39.03,26
20090901|2009-05-07 13:00,7,39.16,39.21,39.09,39.21,40
20090901|2009-05-07 20:00,8,39.23,39.23,39.23,39.23,8
20090901|2009-05-07 22:30,8,39.2,39.2,39.2,39.2,1
20090901|2009-05-08 09:30,8,39.44,39.44,38.87,39.07,92
20090901|2009-05-08 10:00,8,39.09,39.09,39.03,39.05,7
20090901|2009-05-08 10:30,8,39.12,39.16,39.08,39.11,11
20090901|2009-05-08 11:00,8,39.15,39.32,39.15,39.32,2
20090901|2009-05-08 11:30,8,39.22,39.22,39.22,39.22,2
20090901|2009-05-08 13:00,8,39.59,39.99,39.59,39.91,23
20090901|2009-05-10 20:30,11,39.12,39.12,39.12,39.12,2
20090901|2009-05-10 22:00,11,39.21,39.21,39.19,39.19,2
20090901|2009-05-10 22:30,11,39.26,39.26,39.26,39.26,2
20090901|2009-05-10 23:00,11,39.56,39.56,39.56,39.56,2
20090901|2009-05-11 02:00,11,39.41,39.41,39.41,39.41,2
20090901|2009-05-11 03:00,11,39.38,39.42,39.38,39.42,2
20090901|2009-05-11 09:30,11,39.5,39.82,39.5,39.53,70
20090901|2009-05-11 10:00,11,39.52,39.64,39.52,39.64,4
20090901|2009-05-11 10:30,11,39.71,39.71,39.64,39.64,56
20090901|2009-05-11 11:00,11,39.61,39.61,39.6,39.6,2
20090901|2009-05-11 11:30,11,39.6,39.75,39.6,39.66,6
20090901|2009-05-11 12:00,11,39.64,39.84,39.64,39.84,8
20090901|2009-05-11 12:30,11,39.9,39.9,39.78,39.78,11
20090901|2009-05-11 13:00,11,39.79,39.92,39.78,39.92,18
20090901|2009-05-12 02:00,12,40.26,40.26,40.26,40.26,1
20090901|2009-05-12 09:30,12,40.26,40.33,39.82,39.91,35
20090901|2009-05-12 10:00,12,40.09,40.17,40.09,40.16,10
20090901|2009-05-12 10:30,12,39.97,40.03,39.97,40.02,10
20090901|2009-05-12 12:00,12,40,40.01,39.98,39.99,6
20090901|2009-05-12 12:30,12,40.12,40.17,40.12,40.12,89
20090901|2009-05-12 13:00,12,40,40.07,40,40.07,6
20090901|2009-05-13 09:30,13,40.27,40.35,40.12,40.19,64
20090901|2009-05-13 10:00,13,40.11,40.18,40.1,40.1,73
20090901|2009-05-13 10:30,13,40.16,40.16,39.94,39.96,44
20090901|2009-05-13 11:00,13,39.92,39.92,39.8,39.83,16
20090901|2009-05-13 11:30,13,39.95,39.95,39.81,39.81,5
20090901|2009-05-13 12:00,13,39.65,39.65,39.63,39.63,15
20090901|2009-05-13 12:30,13,39.58,39.6,39.39,39.6,104
20090901|2009-05-14 09:30,14,39.12,39.23,39.06,39.15,27
20090901|2009-05-14 10:00,14,39.18,39.31,39.18,39.23,49
20090901|2009-05-14 10:30,14,39.34,39.34,39.15,39.16,36
20090901|2009-05-14 11:00,14,39.18,39.34,39.17,39.33,17
20090901|2009-05-14 11:30,14,39.33,39.39,39.17,39.23,34
20090901|2009-05-14 12:00,14,39.18,39.27,39.16,39.2,79
20090901|2009-05-14 12:30,14,39.19,39.23,39.17,39.23,12
20090901|2009-05-14 13:00,14,39.26,39.26,39.22,39.22,21
20090901|2009-05-14 18:00,15,39.16,39.16,39.1,39.1,4
20090901|2009-05-14 18:30,15,39.1,39.1,39.1,39.1,2
20090901|2009-05-14 22:00,15,39.8,39.8,39.8,39.8,2
20090901|2009-05-15 09:30,15,39.35,39.35,38.85,38.9,93
20090901|2009-05-15 10:00,15,38.89,38.89,38.62,38.63,110
20090901|2009-05-15 10:30,15,38.59,38.6,38.46,38.6,167
20090901|2009-05-15 11:00,15,38.53,38.53,38.51,38.52,5
20090901|2009-05-15 11:30,15,38.5,38.5,38.49,38.49,5
20090901|2009-05-15 12:30,15,38.43,38.45,38.34,38.34,21
20090901|2009-05-15 13:00,15,38.21,38.28,38.18,38.26,34
20090901|2009-05-17 20:00,18,37.76,37.76,37.76,37.76,2
20090901|2009-05-18 04:30,18,38.14,38.32,38.14,38.32,33
20090901|2009-05-18 05:00,18,38.3,38.3,38.3,38.3,19
20090901|2009-05-18 09:30,18,38.3,38.5,38.26,38.28,214
20090901|2009-05-18 10:00,18,38.24,38.24,38.14,38.14,58
20090901|2009-05-18 10:30,18,38.17,38.24,38.16,38.16,131
20090901|2009-05-18 11:00,18,38.17,38.32,38.17,38.29,22
20090901|2009-05-18 11:30,18,38.28,38.35,38.28,38.31,12
20090901|2009-05-18 12:00,18,38.25,38.25,38.21,38.22,36
20090901|2009-05-18 12:30,18,38.24,38.31,38.2,38.31,76
20090901|2009-05-18 13:00,18,38.42,38.48,38.4,38.41,17
20090901|2009-05-18 20:30,19,38.39,38.39,38.39,38.39,1
20090901|2009-05-18 21:30,19,38.36,38.36,38.36,38.36,1
20090901|2009-05-19 01:00,19,38.58,38.65,38.58,38.65,15
20090901|2009-05-19 01:30,19,38.64,38.64,38.64,38.64,1
20090901|2009-05-19 03:30,19,38.94,38.95,38.94,38.94,121
20090901|2009-05-19 09:30,19,38.53,38.84,38.51,38.68,218
20090901|2009-05-19 10:00,19,38.65,38.66,38.44,38.44,79
20090901|2009-05-19 10:30,19,38.55,38.58,38.45,38.5,50
20090901|2009-05-19 11:00,19,38.49,38.63,38.4,38.63,69
20090901|2009-05-19 11:30,19,38.63,38.66,38.55,38.56,37
20090901|2009-05-19 12:00,19,38.53,38.65,38.52,38.65,26
20090901|2009-05-19 12:30,19,38.62,38.62,38.48,38.48,44
20090901|2009-05-19 13:00,19,38.48,38.52,38.45,38.49,118
20090901|2009-05-20 05:00,20,38.66,38.66,38.66,38.66,37
20090901|2009-05-20 09:30,20,39,39.25,38.97,39,108
20090901|2009-05-20 10:00,20,39,39,38.81,38.98,22
20090901|2009-05-20 10:30,20,38.98,39.02,38.75,38.78,22
20090901|2009-05-20 11:00,20,38.75,38.82,38.63,38.74,193
20090901|2009-05-20 11:30,20,38.7,38.73,38.66,38.73,6
20090901|2009-05-20 12:00,20,38.64,38.68,38.55,38.68,44
20090901|2009-05-20 12:30,20,38.62,38.84,38.6,38.84,28
20090901|2009-05-20 13:00,20,38.85,38.85,38.72,38.74,116
20090901|2009-05-21 09:30,21,38.18,38.18,37.99,38.18,129
20090901|2009-05-21 10:00,21,38.12,38.17,38.06,38.17,27
20090901|2009-05-21 10:30,21,38.26,38.26,38.12,38.14,50
20090901|2009-05-21 11:00,21,38.22,38.25,38.06,38.06,96
20090901|2009-05-21 11:30,21,38.06,38.16,38.06,38.15,170
20090901|2009-05-21 12:00,21,38.16,38.21,38.15,38.15,70
20090901|2009-05-21 12:30,21,38.21,38.33,38.18,38.31,46
20090901|2009-05-21 13:00,21,38.33,38.33,38.17,38.28,90
20090901|2009-05-21 18:00,22,38.4,38.4,38.4,38.4,36
20090901|2009-05-21 21:00,22,38.68,38.68,38.68,38.68,1
20090901|2009-05-21 22:30,22,38.7,38.7,38.7,38.7,1
20090901|2009-05-22 05:30,22,38.65,38.66,38.65,38.66,74
20090901|2009-05-22 09:30,22,38.47,38.5,38.33,38.46,88
20090901|2009-05-22 10:00,22,38.41,38.41,38.32,38.39,63
20090901|2009-05-22 10:30,22,38.35,38.5,38.31,38.5,47
20090901|2009-05-22 11:00,22,38.43,38.51,38.39,38.51,112
20090901|2009-05-22 11:30,22,38.49,38.5,38.47,38.47,8
20090901|2009-05-22 12:00,22,38.45,38.57,38.44,38.57,129
20090901|2009-05-22 12:30,22,38.53,38.53,38.42,38.52,67
20090901|2009-05-22 13:00,22,38.57,38.57,38.22,38.31,56
20090901|2009-05-26 09:30,26,38.42,38.42,37.91,38.05,138
20090901|2009-05-26 10:00,26,38.01,38.01,37.88,37.9,118
20090901|2009-05-26 10:30,26,37.88,37.92,37.88,37.91,15
20090901|2009-05-26 11:00,26,37.94,38,37.89,37.89,12
20090901|2009-05-26 11:30,26,37.89,38,37.89,38,45
20090901|2009-05-26 12:00,26,38.02,38.02,37.9,37.92,39
20090901|2009-05-26 12:30,26,37.89,37.93,37.87,37.89,129
20090901|2009-05-26 13:00,26,38.04,38.04,37.93,37.95,17
20090901|2009-05-26 18:00,27,38.18,38.32,38.18,38.25,47
20090901|2009-05-26 18:30,27,38.25,38.25,38.25,38.25,20
20090901|2009-05-26 19:30,27,38.18,38.18,38.05,38.05,38
20090901|2009-05-27 05:30,27,38.3,38.31,38.3,38.31,2
20090901|2009-05-27 09:30,27,38.16,38.31,37.95,38.28,73
20090901|2009-05-27 10:00,27,38.29,38.37,37.98,38.07,82
20090901|2009-05-27 10:30,27,38.11,38.11,37.94,37.94,60
20090901|2009-05-27 11:00,27,38.01,38.12,38.01,38.1,19
20090901|2009-05-27 11:30,27,38.1,38.21,38.1,38.21,5
20090901|2009-05-27 12:00,27,38.19,38.31,38.19,38.27,90
20090901|2009-05-27 12:30,27,38.27,38.27,38.04,38.25,26
20090901|2009-05-27 13:00,27,38.3,38.3,37.98,38.03,38
20090901|2009-05-27 19:30,28,37.91,37.91,37.81,37.81,57
20090901|2009-05-28 03:30,28,38.03,38.03,37.98,38.01,34
20090901|2009-05-28 04:00,28,38.01,38.03,38.01,38.03,75
20090901|2009-05-28 09:30,28,37.99,38.24,37.99,38.16,295
20090901|2009-05-28 10:00,28,38.18,38.24,38.12,38.16,52
20090901|2009-05-28 10:30,28,38.15,38.23,38.14,38.22,49
20090901|2009-05-28 11:00,28,38.09,38.11,38.09,38.1,8
20090901|2009-05-28 11:30,28,38.1,38.1,38.08,38.08,2
20090901|2009-05-28 12:00,28,38.08,38.2,38.07,38.18,113
20090901|2009-05-28 12:30,28,38.18,38.19,38.06,38.06,193
20090901|2009-05-28 13:00,28,38.08,38.22,38.07,38.07,21
20090901|2009-05-28 18:00,29,38.16,38.16,38.16,38.16,1
20090901|2009-05-28 21:30,29,38.19,38.19,38.19,38.19,3
20090901|2009-05-29 05:00,29,38.41,38.41,38.41,38.41,1
20090901|2009-05-29 05:30,29,38.41,38.41,38.39,38.39,4
20090901|2009-05-29 09:30,29,38.69,38.98,38.59,38.93,337
20090901|2009-05-29 10:00,29,38.91,38.92,38.73,38.9,72
20090901|2009-05-29 10:30,29,38.92,38.92,38.82,38.83,10
20090901|2009-05-29 11:00,29,38.85,38.88,38.75,38.83,54
20090901|2009-05-29 11:30,29,38.81,38.83,38.81,38.83,3
20090901|2009-05-29 12:00,29,38.88,38.9,38.84,38.84,26
20090901|2009-05-29 12:30,29,38.83,38.98,38.81,38.98,43
20090901|2009-05-29 13:00,29,39.02,39.33,39.02,39.32,216
20090901|2009-05-31 18:00,1,39.48,39.48,39.48,39.48,1
20090901|2009-06-01 09:30,1,40.18,40.74,40.18,40.6,603
20090901|2009-06-01 10:00,1,40.53,40.81,40.53,40.65,171
20090901|2009-06-01 10:30,1,40.57,40.75,40.57,40.75,66
20090901|2009-06-01 11:00,1,40.75,40.85,40.7,40.7,178
20090901|2009-06-01 11:30,1,40.71,40.76,40.61,40.64,82
20090901|2009-06-01 12:00,1,40.63,40.81,40.62,40.81,253
20090901|2009-06-01 12:30,1,40.74,40.79,40.62,40.74,27
20090901|2009-06-01 13:00,1,40.85,40.85,40.73,40.73,14
20090901|2009-06-01 20:30,2,40.4,40.4,40.3,40.3,2
20090901|2009-06-02 09:30,2,40.58,40.85,40.57,40.78,438
20090901|2009-06-02 10:00,2,40.78,40.78,40.65,40.69,126
20090901|2009-06-02 10:30,2,40.72,40.73,40.57,40.64,128
20090901|2009-06-02 11:00,2,40.65,40.66,40.54,40.55,108
20090901|2009-06-02 11:30,2,40.6,40.6,40.54,40.56,17
20090901|2009-06-02 12:00,2,40.53,40.55,40.45,40.45,45
20090901|2009-06-02 12:30,2,40.55,40.6,40.52,40.6,142
20090901|2009-06-02 13:00,2,40.59,40.75,40.56,40.75,312
20090901|2009-06-02 18:00,3,40.88,40.88,40.81,40.87,4
20090901|2009-06-02 19:30,3,40.94,40.94,40.94,40.94,3
20090901|2009-06-02 20:00,3,40.49,40.49,40.49,40.49,1
20090901|2009-06-02 21:00,3,40.48,40.48,40.48,40.48,5
20090901|2009-06-02 21:30,3,40.59,40.59,40.59,40.59,2
20090901|2009-06-02 22:00,3,40.54,40.54,40.54,40.54,2
20090901|2009-06-03 02:30,3,40.63,40.63,40.63,40.63,1
20090901|2009-06-03 05:00,3,40.44,40.44,40.3,40.3,335
20090901|2009-06-03 05:30,3,40.42,40.42,40.42,40.42,1
20090901|2009-06-03 09:30,3,40.29,40.29,39.99,40.12,431
20090901|2009-06-03 10:00,3,40.11,40.14,39.94,39.96,114
20090901|2009-06-03 10:30,3,39.94,40.05,39.94,40.05,32
20090901|2009-06-03 11:00,3,40.03,40.08,39.87,39.92,62
20090901|2009-06-03 11:30,3,39.74,39.89,39.51,39.61,284
20090901|2009-06-03 12:00,3,39.51,39.67,39.5,39.67,77
20090901|2009-06-03 12:30,3,39.76,39.85,39.52,39.58,150
20090901|2009-06-03 13:00,3,39.7,39.76,39.5,39.5,28
20090901|2009-06-03 18:00,4,39.5,39.5,39.25,39.34,48
20090901|2009-06-03 21:30,4,39.9,39.9,39.9,39.9,2
20090901|2009-06-04 09:30,4,40.02,40.15,39.9,40.05,241
20090901|2009-06-04 10:00,4,40.05,40.28,40,40.25,223
20090901|2009-06-04 10:30,4,40.26,40.45,40.19,40.36,216
20090901|2009-06-04 11:00,4,40.4,40.54,40.34,40.38,316
20090901|2009-06-04 11:30,4,40.4,40.46,40.38,40.46,25
20090901|2009-06-04 12:00,4,40.48,40.54,40.44,40.53,104
20090901|2009-06-04 12:30,4,40.48,40.6,40.44,40.46,70
20090901|2009-06-04 13:00,4,40.46,40.68,40.41,40.55,292
20090901|2009-06-04 18:00,5,40.61,40.61,40.5,40.5,2
20090901|2009-06-04 19:00,5,40.62,40.62,40.62,40.62,2
20090901|2009-06-04 19:30,5,40.62,40.62,40.55,40.55,72
20090901|2009-06-04 20:00,5,40.62,40.62,40.62,40.62,45
20090901|2009-06-05 09:30,5,40,40.2,39.91,40.2,175
20090901|2009-06-05 10:00,5,40.14,40.25,40.09,40.11,54
20090901|2009-06-05 10:30,5,40.13,40.13,39.98,40.07,120
20090901|2009-06-05 11:00,5,40.05,40.09,40.04,40.04,40
20090901|2009-06-05 11:30,5,40.36,40.37,40.33,40.37,21
20090901|2009-06-05 12:00,5,40.33,40.33,40.1,40.12,73
20090901|2009-06-05 12:30,5,40.13,40.26,40.09,40.1,110
20090901|2009-06-05 13:00,5,40.02,40.1,39.94,39.96,108
20090901|2009-06-07 18:00,8,40.11,40.11,40.11,40.11,1
20090901|2009-06-07 19:00,8,40.05,40.05,40.05,40.05,1
20090901|2009-06-07 20:00,8,39.95,40.22,39.95,40.22,4
20090901|2009-06-07 21:00,8,40.19,40.19,40.19,40.19,1
20090901|2009-06-08 01:00,8,40.11,40.11,40.11,40.11,2
20090901|2009-06-08 02:30,8,39.78,39.78,39.75,39.75,15
20090901|2009-06-08 05:30,8,39.52,39.52,39.51,39.51,9
20090901|2009-06-08 09:30,8,39.78,39.92,39.54,39.54,253
20090901|2009-06-08 10:00,8,39.58,39.62,39.44,39.62,97
20090901|2009-06-08 10:30,8,39.59,39.81,39.59,39.7,220
20090901|2009-06-08 11:00,8,39.72,39.75,39.63,39.65,87
20090901|2009-06-08 11:30,8,39.67,39.75,39.67,39.75,10
20090901|2009-06-08 12:00,8,39.8,39.84,39.7,39.79,362
20090901|2009-06-08 12:30,8,39.75,39.79,39.72,39.75,96
20090901|2009-06-08 13:00,8,39.71,39.81,39.65,39.65,39
20090901|2009-06-08 22:00,9,39.55,39.55,39.55,39.55,4
20090901|2009-06-08 22:30,9,39.5,39.5,39.5,39.5,2
20090901|2009-06-09 03:30,9,39.96,39.96,39.74,39.74,52
20090901|2009-06-09 04:30,9,39.83,39.83,39.69,39.75,50
20090901|2009-06-09 09:30,9,39.8,39.82,39.66,39.76,687
20090901|2009-06-09 10:00,9,39.76,39.83,39.73,39.78,52
20090901|2009-06-09 10:30,9,39.75,39.85,39.75,39.83,282
20090901|2009-06-09 11:00,9,39.82,40.03,39.82,39.92,187
20090901|2009-06-09 11:30,9,39.95,40.16,39.95,40.05,71
20090901|2009-06-09 12:00,9,40.04,40.09,39.92,39.92,140
20090901|2009-06-09 12:30,9,39.91,39.97,39.87,39.97,107
20090901|2009-06-09 13:00,9,39.86,39.86,39.68,39.72,217
20090901|2009-06-09 19:00,10,39.78,39.78,39.78,39.78,1
20090901|2009-06-09 21:00,10,40.02,40.03,40.02,40.03,2
20090901|2009-06-09 21:30,10,39.96,39.96,39.96,39.96,3
20090901|2009-06-10 00:30,10,39.89,39.89,39.89,39.89,1
20090901|2009-06-10 01:00,10,39.88,39.88,39.88,39.88,1
20090901|2009-06-10 02:30,10,40,40,40,40,1
20090901|2009-06-10 03:00,10,40.1,40.1,40.1,40.1,1
20090901|2009-06-10 05:00,10,40.08,40.08,40.08,40.08,7
20090901|2009-06-10 05:30,10,40.01,40.02,39.96,39.96,4
20090901|2009-06-10 09:30,10,39.66,40.07,39.66,39.92,130
20090901|2009-06-10 10:00,10,39.76,39.79,39.62,39.73,68
20090901|2009-06-10 10:30,10,39.74,39.77,39.6,39.61,74
20090901|2009-06-10 11:00,10,39.61,39.67,39.38,39.43,158
20090901|2009-06-10 11:30,10,39.44,39.59,39.41,39.58,61
20090901|2009-06-10 12:00,10,39.59,39.59,39.2,39.2,93
20090901|2009-06-10 12:30,10,39.15,39.15,38.5,38.83,549
20090901|2009-06-10 13:00,10,38.82,38.99,38.63,38.91,139
20090901|2009-06-10 18:30,11,39,39.13,39,39.13,2
20090901|2009-06-10 19:00,11,38.97,38.97,38.97,38.97,1
20090901|2009-06-10 20:30,11,39.15,39.21,39.15,39.21,2
20090901|2009-06-10 21:30,11,39.17,39.17,39.17,39.17,1
20090901|2009-06-10 22:00,11,39.18,39.18,39.18,39.18,1
20090901|2009-06-10 22:30,11,39.16,39.19,39.16,39.19,2
20090901|2009-06-10 23:30,11,39.15,39.15,39.15,39.15,1
20090901|2009-06-11 04:30,11,39.17,39.17,39.16,39.16,50
20090901|2009-06-11 05:00,11,39.22,39.22,39.22,39.22,1
20090901|2009-06-11 09:30,11,39.2,39.29,38.73,38.76,349
20090901|2009-06-11 10:00,11,38.74,38.85,38.63,38.84,132
20090901|2009-06-11 10:30,11,38.83,38.83,38.65,38.69,174
20090901|2009-06-11 11:00,11,38.73,38.77,38.63,38.63,123
20090901|2009-06-11 11:30,11,38.6,38.63,38.39,38.62,172
20090901|2009-06-11 12:00,11,38.59,38.67,38.58,38.67,86
20090901|2009-06-11 12:30,11,38.65,38.66,38.47,38.47,38
20090901|2009-06-11 13:00,11,38.58,38.58,38.48,38.53,55
20090901|2009-06-11 18:30,12,38.53,38.53,38.53,38.53,1
20090901|2009-06-11 20:00,12,39,39,38.93,38.93,2
20090901|2009-06-11 22:00,12,39,39,39,39,3
20090901|2009-06-12 02:00,12,38.47,38.47,38.42,38.42,70
20090901|2009-06-12 02:30,12,38.45,38.45,38.43,38.44,22
20090901|2009-06-12 03:00,12,38.44,38.46,38.4,38.4,120
20090901|2009-06-12 03:30,12,38.45,38.53,38.45,38.46,33
20090901|2009-06-12 04:00,12,38.46,38.46,38.46,38.46,26
20090901|2009-06-12 04:30,12,38.46,38.5,38.46,38.47,9
20090901|2009-06-12 05:00,12,38.47,38.47,38.46,38.46,25
20090901|2009-06-12 05:30,12,38.5,38.56,38.5,38.51,89
20090901|2009-06-12 09:30,12,38.34,38.34,38.1,38.22,649
20090901|2009-06-12 10:00,12,38.23,38.29,38.12,38.2,130
20090901|2009-06-12 10:30,12,38.2,38.22,38.13,38.21,114
20090901|2009-06-12 11:00,12,38.2,38.2,37.89,37.89,343
20090901|2009-06-12 11:30,12,37.89,37.95,37.5,37.53,508
20090901|2009-06-12 12:00,12,37.5,37.5,36.95,37.33,831
20090901|2009-06-12 12:30,12,37.32,37.39,37.23,37.39,213
20090901|2009-06-12 13:00,12,37.36,37.53,37.22,37.5,155
20090901|2009-06-14 20:00,15,37.64,37.64,37.64,37.64,11
20090901|2009-06-14 20:30,15,37.65,37.65,37.65,37.65,1
20090901|2009-06-15 02:00,15,37.5,37.5,37.5,37.5,1
20090901|2009-06-15 05:30,15,37.21,37.22,37.21,37.22,17
20090901|2009-06-15 09:30,15,37,37.22,36.94,37.19,330
20090901|2009-06-15 10:00,15,37.19,37.39,37.13,37.21,233
20090901|2009-06-15 10:30,15,37.2,37.26,37.16,37.16,121
20090901|2009-06-15 11:00,15,37.1,37.1,36.95,36.99,73
20090901|2009-06-15 11:30,15,37.03,37.1,37.01,37.06,67
20090901|2009-06-15 12:00,15,37.12,37.12,36.95,37.01,88
20090901|2009-06-15 12:30,15,36.97,37,36.9,36.93,90
20090901|2009-06-15 13:00,15,36.91,37.02,36.87,36.9,190
20090901|2009-06-15 19:30,16,37.17,37.17,37.17,37.17,8
20090901|2009-06-15 20:00,16,37.51,37.51,37.51,37.51,4
20090901|2009-06-15 20:30,16,37.63,37.63,37.63,37.63,2
20090901|2009-06-15 21:30,16,37.6,37.6,37.6,37.6,9
20090901|2009-06-16 00:30,16,37.56,37.56,37.56,37.56,55
20090901|2009-06-16 01:00,16,37.6,37.6,37.6,37.6,10
20090901|2009-06-16 03:00,16,37.55,37.55,37.52,37.52,20
20090901|2009-06-16 03:30,16,37.64,37.67,37.64,37.67,50
20090901|2009-06-16 04:30,16,37.7,37.73,37.7,37.7,50
20090901|2009-06-16 05:00,16,37.7,37.7,37.7,37.7,61
20090901|2009-06-16 05:30,16,37.63,37.63,37.63,37.63,50
20090901|2009-06-16 09:30,16,37.63,37.71,37.48,37.71,128
20090901|2009-06-16 10:00,16,37.65,37.66,37.62,37.63,49
20090901|2009-06-16 10:30,16,37.64,37.64,37.52,37.54,98
20090901|2009-06-16 11:00,16,37.55,37.55,37.32,37.46,267
20090901|2009-06-16 11:30,16,37.39,37.39,37.16,37.24,463
20090901|2009-06-16 12:00,16,37.22,37.22,37.04,37.05,50
20090901|2009-06-16 12:30,16,37.21,37.32,37.15,37.21,230
20090901|2009-06-16 13:00,16,37.3,37.3,37.17,37.17,234
20090901|2009-06-17 05:30,17,37.3,37.3,37.3,37.3,3
20090901|2009-06-17 09:30,17,37.4,37.4,36.87,37,459
20090901|2009-06-17 10:00,17,36.97,37.15,36.97,37.15,63
20090901|2009-06-17 10:30,17,37.18,37.18,37.11,37.15,69
20090901|2009-06-17 11:00,17,37.17,37.43,37.16,37.43,251
20090901|2009-06-17 11:30,17,37.37,37.37,37.25,37.26,107
20090901|2009-06-17 12:00,17,37.25,37.3,37.12,37.22,226
20090901|2009-06-17 12:30,17,37.15,37.3,37.13,37.18,161
20090901|2009-06-17 13:00,17,37.2,37.38,37.18,37.38,113
20090901|2009-06-17 19:30,18,37.57,37.57,37.57,37.57,2
20090901|2009-06-17 20:00,18,37.58,37.68,37.58,37.68,41
20090901|2009-06-17 20:30,18,37.61,37.61,37.61,37.61,4
20090901|2009-06-17 21:00,18,37.43,37.43,37.35,37.35,2
20090901|2009-06-17 22:00,18,37.42,37.42,37.41,37.41,3
20090901|2009-06-17 22:30,18,37.3,37.3,37.3,37.3,2
20090901|2009-06-17 23:30,18,37.39,37.46,37.39,37.45,40
20090901|2009-06-18 00:00,18,37.41,37.45,37.41,37.45,18
20090901|2009-06-18 01:00,18,37.39,37.41,37.38,37.41,10
20090901|2009-06-18 02:00,18,37.42,37.45,37.42,37.45,36
20090901|2009-06-18 02:30,18,37.45,37.45,37.45,37.45,10
20090901|2009-06-18 03:00,18,37.45,37.45,37.45,37.45,4
20090901|2009-06-18 03:30,18,37.43,37.43,37.43,37.43,2
20090901|2009-06-18 04:00,18,37.25,37.25,37.17,37.17,23
20090901|2009-06-18 04:30,18,37.1,37.1,37.08,37.08,2
20090901|2009-06-18 05:00,18,37.09,37.09,37.09,37.09,17
20090901|2009-06-18 05:30,18,37.09,37.19,37.05,37.05,96
20090901|2009-06-18 09:30,18,37.1,37.19,36.8,36.81,607
20090901|2009-06-18 10:00,18,36.83,36.96,36.73,36.96,493
20090901|2009-06-18 10:30,18,36.92,36.97,36.83,36.9,309
20090901|2009-06-18 11:00,18,36.97,36.99,36.73,36.92,188
20090901|2009-06-18 11:30,18,36.92,37.14,36.88,37.06,284
20090901|2009-06-18 12:00,18,37.11,37.37,37.09,37.15,261
20090901|2009-06-18 12:30,18,37.18,37.32,37.09,37.32,104
20090901|2009-06-18 13:00,18,37.31,37.31,37.03,37.25,118
20090901|2009-06-18 18:00,19,37.41,37.41,37.41,37.41,1
20090901|2009-06-18 20:00,19,37.45,37.45,37.45,37.45,1
20090901|2009-06-18 21:30,19,37.38,37.38,37.38,37.38,1
20090901|2009-06-18 22:00,19,37.4,37.4,37.4,37.4,4
20090901|2009-06-18 22:30,19,37.38,37.38,37.36,37.37,13
20090901|2009-06-18 23:00,19,37.37,37.37,37.31,37.31,12
20090901|2009-06-18 23:30,19,37.31,37.31,37.26,37.3,26
20090901|2009-06-19 09:30,19,37.41,37.41,37.11,37.2,433
20090901|2009-06-19 10:00,19,37.15,37.2,37.08,37.14,224
20090901|2009-06-19 10:30,19,37.13,37.24,37.13,37.24,338
20090901|2009-06-19 11:00,19,37.25,37.27,37.11,37.13,153
20090901|2009-06-19 11:30,19,37.1,37.15,36.92,36.92,457
20090901|2009-06-19 12:00,19,36.91,36.97,36.86,36.97,107
20090901|2009-06-19 12:30,19,36.91,36.91,36.67,36.88,274
20090901|2009-06-19 13:00,19,36.85,36.97,36.79,36.83,136
20090901|2009-06-21 20:30,22,36.84,36.84,36.84,36.84,1
20090901|2009-06-21 21:30,22,36.91,36.91,36.91,36.91,2
20090901|2009-06-21 22:00,22,36.91,36.91,36.91,36.91,7
20090901|2009-06-21 22:30,22,36.81,36.81,36.81,36.81,1
20090901|2009-06-21 23:30,22,36.81,36.81,36.81,36.81,1
20090901|2009-06-22 00:00,22,36.91,36.91,36.8,36.8,3
20090901|2009-06-22 01:30,22,36.78,36.78,36.71,36.71,45
20090901|2009-06-22 02:00,22,36.6,36.6,36.6,36.6,4
20090901|2009-06-22 03:30,22,36.77,36.77,36.77,36.77,5
20090901|2009-06-22 04:00,22,36.5,36.5,36.5,36.5,6
20090901|2009-06-22 04:30,22,36.47,36.47,36.37,36.37,22
20090901|2009-06-22 05:00,22,36.36,36.36,36.36,36.36,12
20090901|2009-06-22 09:30,22,36.19,36.36,36,36.08,215
20090901|2009-06-22 10:00,22,36.05,36.19,36.05,36.19,96
20090901|2009-06-22 10:30,22,36.16,36.19,36.12,36.15,33
20090901|2009-06-22 11:00,22,36.22,36.23,36.17,36.18,70
20090901|2009-06-22 11:30,22,36.18,36.24,36.1,36.16,83
20090901|2009-06-22 12:00,22,36.14,36.18,36.1,36.17,29
20090901|2009-06-22 12:30,22,36.19,36.31,36.18,36.31,50
20090901|2009-06-22 13:00,22,36.31,36.44,36.26,36.36,62
20090901|2009-06-22 20:00,23,36.26,36.26,36.25,36.25,7
20090901|2009-06-22 21:00,23,36.29,36.29,36.29,36.29,1
20090901|2009-06-22 22:00,23,36.2,36.2,36.2,36.2,1
20090901|2009-06-22 23:00,23,36.36,36.36,36.36,36.36,1
20090901|2009-06-23 02:00,23,36.46,36.46,36.46,36.46,1
20090901|2009-06-23 02:30,23,36.5,36.5,36.5,36.5,1
20090901|2009-06-23 03:00,23,36.69,36.7,36.64,36.64,104
20090901|2009-06-23 03:30,23,36.62,36.62,36.52,36.52,63
20090901|2009-06-23 04:00,23,36.56,36.56,36.56,36.56,10
20090901|2009-06-23 09:30,23,36.25,36.64,36.25,36.6,198
20090901|2009-06-23 10:00,23,36.6,36.64,36.55,36.6,67
20090901|2009-06-23 10:30,23,36.65,36.74,36.62,36.73,121
20090901|2009-06-23 11:00,23,36.73,36.78,36.69,36.76,26
20090901|2009-06-23 11:30,23,36.77,36.85,36.74,36.85,183
20090901|2009-06-23 12:00,23,36.85,36.94,36.83,36.92,247
20090901|2009-06-23 12:30,23,36.96,37.1,36.95,37.1,69
20090901|2009-06-23 13:00,23,37.09,37.11,36.86,37.11,135
20090901|2009-06-23 18:00,24,37.89,37.89,37.17,37.17,16
20090901|2009-06-23 20:00,24,36.8,36.8,36.65,36.65,40
20090901|2009-06-23 21:00,24,36.65,36.67,36.65,36.67,11
20090901|2009-06-23 21:30,24,36.52,36.52,36.52,36.52,2
20090901|2009-06-23 22:30,24,36.68,36.68,36.68,36.68,2
20090901|2009-06-24 01:30,24,36.69,36.71,36.66,36.66,7
20090901|2009-06-24 03:30,24,36.93,36.93,36.93,36.93,1
20090901|2009-06-24 04:00,24,36.83,36.83,36.83,36.83,1
20090901|2009-06-24 09:30,24,36.8,37.16,36.79,37.03,462
20090901|2009-06-24 10:00,24,37.06,37.19,36.99,37.12,151
20090901|2009-06-24 10:30,24,37.07,37.12,36.85,36.91,218
20090901|2009-06-24 11:00,24,36.95,36.98,36.81,36.82,414
20090901|2009-06-24 11:30,24,36.83,36.85,36.64,36.66,109
20090901|2009-06-24 12:00,24,36.66,36.83,36.65,36.8,129
20090901|2009-06-24 12:30,24,36.8,36.8,36.64,36.64,130
20090901|2009-06-24 13:00,24,36.7,36.75,36.64,36.75,335
20090901|2009-06-24 18:00,25,36.75,36.75,36.75,36.75,1
20090901|2009-06-24 20:00,25,36.6,36.6,36.6,36.6,1
20090901|2009-06-24 22:30,25,37.02,37.02,37.02,37.02,1
20090901|2009-06-24 23:30,25,37.16,37.16,37.16,37.16,50
20090901|2009-06-25 00:00,25,37.1,37.1,37.09,37.09,2
20090901|2009-06-25 03:00,25,37.22,37.22,37.22,37.22,4
20090901|2009-06-25 03:30,25,37.2,37.22,37.2,37.22,2
20090901|2009-06-25 04:00,25,37.16,37.16,37.11,37.13,6
20090901|2009-06-25 05:30,25,37.14,37.14,37.13,37.13,2
20090901|2009-06-25 09:30,25,37.22,37.22,36.8,36.88,258
20090901|2009-06-25 10:00,25,36.8,36.85,36.75,36.81,130
20090901|2009-06-25 10:30,25,36.84,36.9,36.84,36.9,182
20090901|2009-06-25 11:00,25,36.92,37.01,36.92,36.93,98
20090901|2009-06-25 11:30,25,36.95,36.95,36.81,36.84,46
20090901|2009-06-25 12:00,25,36.96,36.96,36.87,36.91,104
20090901|2009-06-25 12:30,25,36.9,37.02,36.87,36.96,116
20090901|2009-06-25 13:00,25,36.96,37,36.88,36.88,150
20090901|2009-06-25 19:30,26,37.03,37.03,37.03,37.03,4
20090901|2009-06-25 20:00,26,37.17,37.27,37.17,37.27,61
20090901|2009-06-25 20:30,26,37.3,37.35,37.3,37.35,3
20090901|2009-06-25 23:00,26,37.05,37.2,37.05,37.2,11
20090901|2009-06-26 00:30,26,37.26,37.26,37.26,37.26,1
20090901|2009-06-26 01:00,26,37.2,37.26,37.2,37.26,4
20090901|2009-06-26 01:30,26,37.21,37.23,37.21,37.23,3
20090901|2009-06-26 02:00,26,37.17,37.17,37.14,37.14,40
20090901|2009-06-26 02:30,26,37.17,37.17,37.07,37.07,40
20090901|2009-06-26 03:00,26,37.16,37.16,37.16,37.16,2
20090901|2009-06-26 04:00,26,37.26,37.26,37.26,37.26,1
20090901|2009-06-26 04:30,26,37.22,37.3,37.22,37.29,5
20090901|2009-06-26 05:00,26,37.28,37.3,37.22,37.22,4
20090901|2009-06-26 09:30,26,37.05,37.11,36.71,36.82,438
20090901|2009-06-26 10:00,26,36.82,36.82,36.39,36.4,145
20090901|2009-06-26 10:30,26,36.39,36.53,36.38,36.52,116
20090901|2009-06-26 11:00,26,36.52,36.52,36.41,36.42,53
20090901|2009-06-26 11:30,26,36.4,36.46,36.37,36.46,60
20090901|2009-06-26 12:00,26,36.43,36.5,36.4,36.4,77
20090901|2009-06-26 12:30,26,36.4,36.43,36.28,36.28,111
20090901|2009-06-26 13:00,26,36.23,36.32,36.23,36.32,345
20090901|2009-06-28 18:00,29,36.39,36.39,36.14,36.32,32
20090901|2009-06-28 18:30,29,36.32,36.32,36.3,36.3,5
20090901|2009-06-28 20:00,29,36.4,36.52,36.4,36.52,51
20090901|2009-06-28 20:30,29,36.56,36.7,36.56,36.62,7
20090901|2009-06-28 21:00,29,36.55,36.55,36.55,36.55,1
20090901|2009-06-28 21:30,29,36.5,36.53,36.5,36.53,9
20090901|2009-06-28 22:00,29,36.53,36.53,36.53,36.53,2
20090901|2009-06-29 00:00,29,36.54,36.54,36.54,36.54,1
20090901|2009-06-29 00:30,29,36.5,36.5,36.5,36.5,1
20090901|2009-06-29 01:30,29,36.39,36.39,36.39,36.39,20
20090901|2009-06-29 02:00,29,36.24,36.24,36.21,36.21,2
20090901|2009-06-29 03:30,29,36.43,36.43,36.43,36.43,10
20090901|2009-06-29 04:30,29,36.4,36.4,36.38,36.38,63
20090901|2009-06-29 05:00,29,36.38,36.38,36.25,36.25,100
20090901|2009-06-29 09:30,29,36.4,36.42,36.29,36.4,149
20090901|2009-06-29 10:00,29,36.38,36.4,36.21,36.21,112
20090901|2009-06-29 10:30,29,36.22,36.25,36.17,36.18,40
20090901|2009-06-29 11:00,29,36.23,36.27,36.17,36.27,60
20090901|2009-06-29 11:30,29,36.27,36.27,36.17,36.21,118
20090901|2009-06-29 12:00,29,36.23,36.36,36.19,36.35,216
20090901|2009-06-29 12:30,29,36.33,36.35,36.14,36.14,202
20090901|2009-06-29 13:00,29,36.11,36.15,36.06,36.06,300
20090901|2009-06-29 18:00,30,36.1,36.1,36.08,36.08,3
20090901|2009-06-29 19:00,30,36.1,36.1,36.1,36.1,1
20090901|2009-06-29 19:30,30,36.15,36.15,36.15,36.15,4
20090901|2009-06-29 20:00,30,36.27,36.27,36.27,36.27,2
20090901|2009-06-29 20:30,30,36.34,36.34,36.34,36.34,2
20090901|2009-06-29 21:00,30,36.34,36.34,36.34,36.34,20
20090901|2009-06-29 23:00,30,36.36,36.4,36.36,36.4,23
20090901|2009-06-29 23:30,30,36.41,36.41,36.37,36.37,3
20090901|2009-06-30 00:00,30,36.37,36.37,36.35,36.35,6
20090901|2009-06-30 00:30,30,36.35,36.35,36.35,36.35,4
20090901|2009-06-30 01:30,30,36.35,36.38,36.34,36.38,28
20090901|2009-06-30 03:00,30,36.28,36.3,36.28,36.3,5
20090901|2009-06-30 04:00,30,36.43,36.43,36.43,36.43,2
20090901|2009-06-30 04:30,30,36.46,36.46,36.46,36.46,1
20090901|2009-06-30 05:00,30,36.37,36.37,36.35,36.35,9
20090901|2009-06-30 09:30,30,36.09,36.09,34.85,35.06,605
20090901|2009-06-30 10:00,30,35.04,35.26,35.03,35.23,552
20090901|2009-06-30 10:30,30,35.23,35.4,35.19,35.4,392
20090901|2009-06-30 11:00,30,35.39,35.4,35.25,35.4,365
20090901|2009-06-30 11:30,30,35.38,35.44,35.26,35.41,452
20090901|2009-06-30 12:00,30,35.45,35.67,35.44,35.6,84
20090901|2009-06-30 12:30,30,35.48,35.78,35.47,35.65,90
20090901|2009-06-30 13:00,30,35.65,35.65,35.1,35.19,194
20090901|2009-06-30 18:00,1,35.5,35.65,35.5,35.6,4
20090901|2009-06-30 19:00,1,35.68,35.68,35.68,35.68,1
20090901|2009-06-30 19:30,1,35.68,35.68,35.68,35.68,1
20090901|2009-06-30 20:00,1,35.99,36.32,35.97,36.17,216
20090901|2009-06-30 20:30,1,36.17,36.27,36.16,36.27,105
20090901|2009-06-30 21:00,1,36.2,36.2,36.17,36.17,20
20090901|2009-06-30 21:30,1,36.18,36.18,36.18,36.18,2
20090901|2009-06-30 22:00,1,36.18,36.18,36.18,36.18,4
20090901|2009-06-30 23:00,1,36.2,36.2,36.2,36.2,2
20090901|2009-06-30 23:30,1,36.2,36.2,36.2,36.2,1
20090901|2009-07-01 00:30,1,36.2,36.3,36.2,36.3,34
20090901|2009-07-01 01:00,1,36.3,36.34,36.3,36.34,35
20090901|2009-07-01 02:00,1,36.32,36.32,36.25,36.25,2
20090901|2009-07-01 03:00,1,36.22,36.23,36.22,36.23,2
20090901|2009-07-01 03:30,1,36.26,36.26,36.24,36.24,32
20090901|2009-07-01 04:00,1,36.26,36.34,36.22,36.34,16
20090901|2009-07-01 04:30,1,36.33,36.38,36.32,36.38,15
20090901|2009-07-01 05:00,1,36.31,36.31,36.26,36.26,13
20090901|2009-07-01 05:30,1,36.26,36.27,36.26,36.27,23
20090901|2009-07-01 06:00,1,36.34,36.34,36.3,36.3,3
20090901|2009-07-01 07:00,1,36.3,36.3,36.3,36.3,1
20090901|2009-07-01 09:30,1,36.15,36.34,35.98,36.13,596
20090901|2009-07-01 10:00,1,36.14,36.35,35.99,35.99,348
20090901|2009-07-01 10:30,1,35.98,36.14,35.95,36.13,312
20090901|2009-07-01 11:00,1,36.14,36.16,36.08,36.11,89
20090901|2009-07-01 11:30,1,36.13,36.14,35.96,35.99,150
20090901|2009-07-01 12:00,1,36,36.14,36,36,221
20090901|2009-07-01 12:30,1,36.01,36.01,35.92,35.97,118
20090901|2009-07-01 13:00,1,35.97,36.2,35.96,36.19,231
20090901|2009-07-01 18:00,2,36.19,36.31,36.19,36.31,4
20090901|2009-07-01 18:30,2,36.31,36.37,36.31,36.35,16
20090901|2009-07-01 19:00,2,36.37,36.37,36.37,36.37,4
20090901|2009-07-01 19:30,2,36.35,36.42,36.35,36.42,5
20090901|2009-07-01 20:00,2,36.47,36.47,36.36,36.36,4
20090901|2009-07-01 20:30,2,36.21,36.23,36.21,36.22,8
20090901|2009-07-01 21:30,2,36.21,36.21,36.21,36.21,5
20090901|2009-07-01 22:30,2,36.11,36.11,36.11,36.11,1
20090901|2009-07-02 00:30,2,35.9,35.9,35.9,35.9,3
20090901|2009-07-02 01:00,2,35.91,35.91,35.91,35.91,25
20090901|2009-07-02 02:00,2,35.87,35.87,35.8,35.8,42
20090901|2009-07-02 03:00,2,35.85,35.85,35.85,35.85,25
20090901|2009-07-02 03:30,2,35.82,35.88,35.82,35.88,61
20090901|2009-07-02 04:00,2,35.85,35.85,35.79,35.79,35
20090901|2009-07-02 04:30,2,35.81,35.82,35.8,35.8,14
20090901|2009-07-02 05:00,2,35.74,35.8,35.65,35.65,87
20090901|2009-07-02 05:30,2,35.67,35.73,35.67,35.67,53
20090901|2009-07-02 06:00,2,35.63,35.63,35.63,35.63,25
20090901|2009-07-02 07:00,2,35.58,35.59,35.58,35.59,2
20090901|2009-07-02 09:30,2,35.54,35.85,35.38,35.85,452
20090901|2009-07-02 10:00,2,35.85,36.02,35.84,35.84,200
20090901|2009-07-02 10:30,2,35.84,35.9,35.72,35.89,200
20090901|2009-07-02 11:00,2,35.87,35.89,35.75,35.75,68
20090901|2009-07-02 11:30,2,35.74,35.9,35.73,35.9,131
20090901|2009-07-02 12:00,2,35.83,35.84,35.73,35.77,106
20090901|2009-07-02 12:30,2,35.77,35.81,35.69,35.69,434
20090901|2009-07-02 13:00,2,35.7,35.75,35.46,35.5,365
20090901|2009-07-05 18:00,6,35.42,35.43,35.09,35.09,46
20090901|2009-07-05 18:30,6,35.12,35.12,35.12,35.12,1
20090901|2009-07-05 19:00,6,35.33,35.33,35.33,35.33,1
20090901|2009-07-05 19:30,6,35.22,35.22,35.15,35.15,5
20090901|2009-07-05 20:00,6,35.15,35.15,35.1,35.1,5
20090901|2009-07-05 21:00,6,35.08,35.08,35.08,35.08,2
20090901|2009-07-05 21:30,6,35.01,35.01,35,35,41
20090901|2009-07-06 01:30,6,35,35,35,35,1
20090901|2009-07-06 02:00,6,34.96,34.96,34.89,34.89,34
20090901|2009-07-06 02:30,6,34.86,34.86,34.86,34.86,1
20090901|2009-07-06 04:00,6,34.94,34.99,34.94,34.99,2
20090901|2009-07-06 04:30,6,35.13,35.13,34.93,34.93,31
20090901|2009-07-06 06:00,6,34.91,34.92,34.86,34.86,9
20090901|2009-07-06 07:00,6,34.75,34.75,34.75,34.75,1
20090901|2009-07-06 09:30,6,35,35,34.77,34.87,579
20090901|2009-07-06 10:00,6,34.87,34.91,34.87,34.87,119
20090901|2009-07-06 10:30,6,34.87,34.9,34.84,34.88,86
20090901|2009-07-06 11:00,6,34.88,34.97,34.85,34.9,67
20090901|2009-07-06 11:30,6,34.92,34.93,34.77,34.79,218
20090901|2009-07-06 12:00,6,34.8,34.89,34.77,34.87,67
20090901|2009-07-06 12:30,6,34.87,34.87,34.65,34.66,281
20090901|2009-07-06 13:00,6,34.66,34.71,34.52,34.55,165
20090901|2009-07-06 18:00,7,34.88,34.9,34.88,34.9,2
20090901|2009-07-06 18:30,7,34.8,34.8,34.8,34.8,1
20090901|2009-07-06 19:30,7,34.93,34.93,34.93,34.93,1
20090901|2009-07-06 20:00,7,34.99,35,34.99,35,2
20090901|2009-07-07 01:00,7,34.99,34.99,34.99,34.99,4
20090901|2009-07-07 02:00,7,34.94,34.94,34.94,34.94,2
20090901|2009-07-07 02:30,7,34.67,34.67,34.65,34.65,15
20090901|2009-07-07 06:00,7,34.76,34.77,34.76,34.77,8
20090901|2009-07-07 09:30,7,34.44,34.44,34,34.29,657
20090901|2009-07-07 10:00,7,34.29,34.31,34.02,34.02,458
20090901|2009-07-07 10:30,7,34.02,34.08,33.72,33.72,633
20090901|2009-07-07 11:00,7,33.77,33.82,33.24,33.28,184
20090901|2009-07-07 11:30,7,33.17,34.15,32.51,32.94,283
20090901|2009-07-07 12:00,7,32.95,33.46,32.75,33.01,115
20090901|2009-07-07 12:30,7,33,33.2,33,33.08,161
20090901|2009-07-07 13:00,7,33.32,34.15,33.03,33.47,387
20090901|2009-07-07 18:00,8,33.33,33.34,33.31,33.31,177
20090901|2009-07-07 18:30,8,33.31,33.31,33.31,33.31,2
20090901|2009-07-07 19:00,8,33.49,33.49,33.49,33.49,1
20090901|2009-07-07 20:00,8,33.5,33.5,33.5,33.5,2
20090901|2009-07-07 20:30,8,33.7,33.7,33.7,33.7,2
20090901|2009-07-07 21:00,8,33.51,33.6,33.5,33.6,11
20090901|2009-07-07 21:30,8,33.57,33.57,33.57,33.57,19
20090901|2009-07-08 00:00,8,33.57,33.57,33.57,33.57,2
20090901|2009-07-08 01:00,8,33.31,33.31,33.29,33.31,31
20090901|2009-07-08 02:00,8,33.55,33.55,33.55,33.55,3
20090901|2009-07-08 03:30,8,33.31,33.31,33.29,33.29,32
20090901|2009-07-08 04:00,8,33.29,33.29,33.25,33.25,129
20090901|2009-07-08 04:30,8,33.25,33.25,33.23,33.23,49
20090901|2009-07-08 05:00,8,33.23,33.23,33.2,33.2,42
20090901|2009-07-08 05:30,8,33.18,33.18,33.17,33.17,2
20090901|2009-07-08 06:00,8,33.16,33.2,33.16,33.16,8
20090901|2009-07-08 06:30,8,33.16,33.16,33.16,33.16,1
20090901|2009-07-08 07:00,8,33.17,33.2,33.16,33.2,11
20090901|2009-07-08 09:30,8,33.19,33.28,32.83,33.18,928
20090901|2009-07-08 10:00,8,33.12,33.14,32.6,32.6,1021
20090901|2009-07-08 10:30,8,32.6,32.69,32.5,32.62,444
20090901|2009-07-08 11:00,8,32.6,32.73,32.5,32.5,402
20090901|2009-07-08 11:30,8,32.5,32.61,32.42,32.59,137
20090901|2009-07-08 12:00,8,32.6,32.77,32.55,32.75,262
20090901|2009-07-08 12:30,8,32.77,32.85,32.51,32.51,841
20090901|2009-07-08 13:00,8,32.53,32.54,32.29,32.46,915
20090901|2009-07-08 18:00,9,32.47,32.68,32.47,32.68,23
20090901|2009-07-08 18:30,9,32.65,32.7,32.65,32.7,3
20090901|2009-07-08 19:00,9,32.6,32.69,32.6,32.66,4
20090901|2009-07-08 19:30,9,32.69,32.93,32.66,32.93,48
20090901|2009-07-08 20:00,9,33,33.03,32.82,32.88,95
20090901|2009-07-08 20:30,9,32.95,32.99,32.89,32.99,14
20090901|2009-07-08 21:00,9,32.99,32.99,32.92,32.92,3
20090901|2009-07-08 21:30,9,32.99,33,32.99,33,10
20090901|2009-07-08 22:30,9,32.91,32.91,32.91,32.91,1
20090901|2009-07-08 23:00,9,32.91,32.91,32.91,32.91,2
20090901|2009-07-09 00:30,9,32.85,32.94,32.85,32.94,2
20090901|2009-07-09 01:00,9,32.95,32.95,32.95,32.95,1
20090901|2009-07-09 02:00,9,32.83,32.9,32.64,32.85,130
20090901|2009-07-09 02:30,9,32.83,32.94,32.77,32.94,11
20090901|2009-07-09 03:00,9,32.81,32.87,32.8,32.8,99
20090901|2009-07-09 03:30,9,32.8,32.91,32.8,32.91,16
20090901|2009-07-09 04:30,9,32.95,32.98,32.95,32.97,12
20090901|2009-07-09 05:30,9,32.96,32.96,32.96,32.96,2
20090901|2009-07-09 06:00,9,32.99,32.99,32.99,32.99,1
20090901|2009-07-09 07:00,9,32.95,32.95,32.95,32.95,1
20090901|2009-07-09 09:30,9,32.61,33.12,32.61,32.79,804
20090901|2009-07-09 10:00,9,32.8,32.81,32.66,32.68,300
20090901|2009-07-09 10:30,9,32.65,32.9,32.62,32.8,131
20090901|2009-07-09 11:00,9,32.77,32.9,32.77,32.89,106
20090901|2009-07-09 11:30,9,32.93,32.94,32.77,32.78,255
20090901|2009-07-09 12:00,9,32.8,32.84,32.72,32.82,135
20090901|2009-07-09 12:30,9,32.84,32.92,32.61,32.7,461
20090901|2009-07-09 13:00,9,32.71,32.88,32.71,32.81,339
20090901|2009-07-09 18:00,10,33.02,33.05,32.81,32.81,55
20090901|2009-07-09 20:00,10,32.75,32.75,32.64,32.64,37
20090901|2009-07-09 20:30,10,32.68,32.68,32.6,32.6,3
20090901|2009-07-09 21:00,10,32.63,33,32.63,33,19
20090901|2009-07-09 21:30,10,32.89,33.04,32.85,33.04,18
20090901|2009-07-09 22:00,10,33.04,33.12,33.04,33.12,25
20090901|2009-07-10 00:00,10,33.14,33.14,33.11,33.11,2
20090901|2009-07-10 00:30,10,33.1,33.1,33.1,33.1,2
20090901|2009-07-10 01:00,10,33.05,33.05,33.05,33.05,2
20090901|2009-07-10 01:30,10,33.06,33.15,33.06,33.15,2
20090901|2009-07-10 02:30,10,33.03,33.03,33.01,33.01,11
20090901|2009-07-10 03:00,10,33.05,33.07,33.05,33.07,7
20090901|2009-07-10 03:30,10,33.07,33.07,33.07,33.07,1
20090901|2009-07-10 04:00,10,33.16,33.17,33.16,33.17,73
20090901|2009-07-10 04:30,10,33.17,33.17,33.16,33.16,149
20090901|2009-07-10 05:00,10,33.06,33.12,33.06,33.1,79
20090901|2009-07-10 05:30,10,33.1,33.1,32.9,32.9,37
20090901|2009-07-10 06:00,10,32.9,32.96,32.9,32.9,85
20090901|2009-07-10 06:30,10,32.95,32.95,32.95,32.95,1
20090901|2009-07-10 07:00,10,32.81,32.81,32.81,32.81,1
20090901|2009-07-10 09:30,10,32.85,32.85,32.48,32.48,576
20090901|2009-07-10 10:00,10,32.5,32.5,32.33,32.36,303
20090901|2009-07-10 10:30,10,32.36,32.69,32.34,32.67,108
20090901|2009-07-10 11:00,10,32.62,32.95,32.62,32.95,248
20090901|2009-07-10 11:30,10,32.93,32.95,32.79,32.84,281
20090901|2009-07-10 12:00,10,32.84,32.95,32.81,32.9,165
20090901|2009-07-10 12:30,10,32.93,33.07,32.89,33.05,246
20090901|2009-07-10 13:00,10,33.03,33.05,32.9,32.99,173
20090901|2009-07-12 18:00,13,32.98,33.17,32.98,33.17,6
20090901|2009-07-12 18:30,13,32.92,33.17,32.92,33.14,25
20090901|2009-07-12 19:00,13,33.17,33.19,33.17,33.19,18
20090901|2009-07-12 19:30,13,33.19,33.19,33.19,33.19,1
20090901|2009-07-12 20:00,13,33.1,33.1,33.1,33.1,3
20090901|2009-07-12 20:30,13,33.05,33.05,33.05,33.05,2
20090901|2009-07-12 21:00,13,33.04,33.04,33.04,33.04,5
20090901|2009-07-12 21:30,13,32.97,32.97,32.97,32.97,1
20090901|2009-07-12 22:00,13,33.05,33.05,33.05,33.05,2
20090901|2009-07-12 22:30,13,32.92,33.04,32.92,33.04,9
20090901|2009-07-12 23:00,13,32.92,32.92,32.92,32.92,1
20090901|2009-07-12 23:30,13,32.92,32.92,32.92,32.92,14
20090901|2009-07-13 00:00,13,32.92,32.92,32.92,32.92,22
20090901|2009-07-13 01:00,13,32.85,32.85,32.85,32.85,1
20090901|2009-07-13 02:00,13,32.72,32.72,32.72,32.72,5
20090901|2009-07-13 02:30,13,32.8,32.82,32.8,32.81,70
20090901|2009-07-13 03:30,13,32.84,32.84,32.84,32.84,1
20090901|2009-07-13 04:00,13,32.72,32.72,32.72,32.72,45
20090901|2009-07-13 04:30,13,32.75,32.85,32.7,32.74,75
20090901|2009-07-13 05:00,13,32.82,32.85,32.81,32.85,16
20090901|2009-07-13 05:30,13,32.85,32.85,32.83,32.83,5
20090901|2009-07-13 06:00,13,32.79,32.79,32.79,32.79,1
20090901|2009-07-13 06:30,13,32.8,32.8,32.73,32.73,11
20090901|2009-07-13 07:00,13,32.78,32.78,32.78,32.78,1
20090901|2009-07-13 09:30,13,32.7,33.21,32.4,33.21,1250
20090901|2009-07-13 10:00,13,33.23,33.23,32.96,33.14,377
20090901|2009-07-13 10:30,13,33.19,33.44,33.18,33.24,300
20090901|2009-07-13 11:00,13,33.25,33.32,33.17,33.32,293
20090901|2009-07-13 11:30,13,33.34,33.39,33.05,33.3,608
20090901|2009-07-13 12:00,13,33.27,33.47,33.27,33.32,261
20090901|2009-07-13 12:30,13,33.33,33.5,33.2,33.43,618
20090901|2009-07-13 13:00,13,33.43,33.62,33.43,33.61,205
20090901|2009-07-13 18:00,14,33.72,33.75,33.7,33.75,12
20090901|2009-07-13 18:30,14,33.51,33.51,33.51,33.51,1
20090901|2009-07-13 19:30,14,33.52,33.52,33.52,33.52,5
20090901|2009-07-13 20:30,14,33.52,33.56,33.5,33.56,15
20090901|2009-07-13 21:00,14,33.57,33.59,33.57,33.59,5
20090901|2009-07-13 23:00,14,33.6,33.6,33.6,33.6,1
20090901|2009-07-14 02:00,14,33.69,33.85,33.69,33.85,26
20090901|2009-07-14 02:30,14,33.85,33.85,33.85,33.85,5
20090901|2009-07-14 03:30,14,33.92,34,33.92,34,18
20090901|2009-07-14 04:00,14,34.02,34.11,34.02,34.05,11
20090901|2009-07-14 04:30,14,33.95,33.95,33.95,33.95,2
20090901|2009-07-14 05:00,14,33.95,33.95,33.95,33.95,2
20090901|2009-07-14 05:30,14,33.9,33.96,33.9,33.96,12
20090901|2009-07-14 06:00,14,33.9,33.9,33.9,33.9,3
20090901|2009-07-14 06:30,14,33.94,33.94,33.94,33.94,5
20090901|2009-07-14 07:00,14,34,34,34,34,2
20090901|2009-07-14 09:30,14,33.95,34.13,33.85,33.86,756
20090901|2009-07-14 10:00,14,33.85,33.9,33.74,33.83,225
20090901|2009-07-14 10:30,14,33.86,34.05,33.86,33.98,200
20090901|2009-07-14 11:00,14,33.98,34.05,33.9,33.95,126
20090901|2009-07-14 11:30,14,33.93,34.01,33.84,33.9,244
20090901|2009-07-14 12:00,14,33.85,34.11,33.84,33.93,233
20090901|2009-07-14 12:30,14,33.94,34.01,33.9,33.95,186
20090901|2009-07-14 13:00,14,33.92,33.98,33.87,33.89,218
20090901|2009-07-14 18:00,15,33.93,33.93,33.93,33.93,3
20090901|2009-07-14 19:00,15,33.93,33.96,33.93,33.96,2
20090901|2009-07-14 20:00,15,33.87,33.96,33.87,33.96,7
20090901|2009-07-14 20:30,15,33.94,33.99,33.94,33.99,2
20090901|2009-07-14 21:00,15,34.01,34.15,34.01,34.15,16
20090901|2009-07-14 21:30,15,34.12,34.17,34.12,34.17,5
20090901|2009-07-14 22:00,15,34.14,34.14,34.11,34.13,5
20090901|2009-07-14 23:30,15,34.22,34.25,34.22,34.25,24
20090901|2009-07-15 00:00,15,34.25,34.25,34.25,34.25,1
20090901|2009-07-15 00:30,15,34.17,34.17,34.17,34.17,2
20090901|2009-07-15 01:30,15,34.22,34.22,34.21,34.21,20
20090901|2009-07-15 02:00,15,34.2,34.25,34.2,34.25,12
20090901|2009-07-15 02:30,15,34.46,34.48,34.46,34.48,5
20090901|2009-07-15 03:30,15,34.3,34.3,34.3,34.3,7
20090901|2009-07-15 04:00,15,34.31,34.39,34.31,34.39,7
20090901|2009-07-15 05:00,15,34.32,34.32,34.32,34.32,1
20090901|2009-07-15 05:30,15,34.35,34.44,34.35,34.44,3
20090901|2009-07-15 06:30,15,34.46,34.46,34.43,34.43,7
20090901|2009-07-15 09:30,15,34.53,34.65,34.42,34.42,554
20090901|2009-07-15 10:00,15,34.46,34.64,34.38,34.59,173
20090901|2009-07-15 10:30,15,34.54,34.54,34.4,34.49,224
20090901|2009-07-15 11:00,15,34.45,34.48,34.24,34.32,418
20090901|2009-07-15 11:30,15,34.32,34.38,34.19,34.2,97
20090901|2009-07-15 12:00,15,34.27,34.3,34.09,34.25,136
20090901|2009-07-15 12:30,15,34.25,34.3,34.15,34.23,158
20090901|2009-07-15 13:00,15,34.25,34.27,34.21,34.25,191
20090901|2009-07-15 18:00,16,34.4,34.4,34.13,34.13,16
20090901|2009-07-15 18:30,16,34.01,34.01,34,34,19
20090901|2009-07-15 19:00,16,34.26,34.26,34.15,34.15,3
20090901|2009-07-15 20:00,16,34.3,34.32,34.23,34.23,4
20090901|2009-07-15 20:30,16,34.16,34.27,34.15,34.27,7
20090901|2009-07-15 21:00,16,34.17,34.17,34.01,34.01,6
20090901|2009-07-15 22:00,16,33.95,33.97,33.92,33.92,84
20090901|2009-07-15 22:30,16,33.92,33.92,33.9,33.9,12
20090901|2009-07-15 23:00,16,34.02,34.02,34.02,34.02,1
20090901|2009-07-16 01:30,16,33.99,33.99,33.99,33.99,1
20090901|2009-07-16 02:00,16,34.02,34.02,34.02,34.02,1
20090901|2009-07-16 03:00,16,34.02,34.02,33.98,33.98,11
20090901|2009-07-16 04:00,16,33.92,33.92,33.79,33.79,56
20090901|2009-07-16 04:30,16,33.72,33.77,33.72,33.77,51
20090901|2009-07-16 05:00,16,33.54,33.71,33.54,33.7,166
20090901|2009-07-16 05:30,16,33.7,33.83,33.65,33.75,66
20090901|2009-07-16 06:00,16,33.75,33.75,33.75,33.75,7
20090901|2009-07-16 06:30,16,33.78,33.78,33.54,33.55,58
20090901|2009-07-16 09:30,16,33.71,34.23,33.71,34.14,652
20090901|2009-07-16 10:00,16,34.09,34.21,34.05,34.17,192
20090901|2009-07-16 10:30,16,34.16,34.26,34.13,34.26,215
20090901|2009-07-16 11:00,16,34.2,34.3,34.11,34.12,478
20090901|2009-07-16 11:30,16,34.11,34.25,34.08,34.21,251
20090901|2009-07-16 12:00,16,34.2,34.2,34.05,34.08,96
20090901|2009-07-16 12:30,16,34.09,34.1,33.97,34.05,128
20090901|2009-07-16 13:00,16,34.03,34.05,33.9,33.99,192
20090901|2009-07-16 18:30,17,34.01,34.07,34,34.07,12
20090901|2009-07-16 19:30,17,33.97,33.97,33.97,33.97,2
20090901|2009-07-16 21:30,17,34.19,34.19,34.19,34.19,1
20090901|2009-07-16 22:30,17,34.26,34.32,34.26,34.32,4
20090901|2009-07-16 23:00,17,34.4,34.4,34.4,34.4,34
20090901|2009-07-16 23:30,17,34.52,34.52,34.52,34.52,1
20090901|2009-07-17 02:00,17,34.27,34.27,34.23,34.25,25
20090901|2009-07-17 03:00,17,34.44,34.44,34.33,34.33,11
20090901|2009-07-17 03:30,17,34.33,34.37,34.33,34.37,10
20090901|2009-07-17 04:30,17,34.4,34.42,34.4,34.42,9
20090901|2009-07-17 05:00,17,34.48,34.48,34.48,34.48,1
20090901|2009-07-17 05:30,17,34.46,34.47,34.46,34.47,9
20090901|2009-07-17 06:00,17,34.47,34.49,34.47,34.49,4
20090901|2009-07-17 07:00,17,34.47,34.58,34.47,34.58,70
20090901|2009-07-17 09:30,17,34.86,34.89,34.5,34.58,1275
20090901|2009-07-17 10:00,17,34.59,34.66,34.54,34.65,209
20090901|2009-07-17 10:30,17,34.65,34.71,34.55,34.59,631
20090901|2009-07-17 11:00,17,34.6,34.9,34.55,34.77,588
20090901|2009-07-17 11:30,17,34.77,34.87,34.77,34.83,252
20090901|2009-07-17 12:00,17,34.82,34.85,34.77,34.8,235
20090901|2009-07-17 12:30,17,34.82,34.89,34.77,34.81,277
20090901|2009-07-17 13:00,17,34.82,34.96,34.78,34.96,349
20090901|2009-07-19 18:00,20,34.98,35.04,34.8,34.8,20
20090901|2009-07-19 19:00,20,35.1,35.17,35.1,35.17,14
20090901|2009-07-19 19:30,20,35.1,35.1,35.02,35.02,2
20090901|2009-07-19 20:00,20,34.85,34.85,34.82,34.82,15
20090901|2009-07-19 20:30,20,34.78,34.78,34.78,34.78,3
20090901|2009-07-19 21:00,20,34.75,34.75,34.75,34.75,26
20090901|2009-07-19 22:30,20,34.83,34.83,34.83,34.83,1
20090901|2009-07-19 23:00,20,34.75,34.75,34.75,34.75,3
20090901|2009-07-20 01:30,20,34.98,34.99,34.96,34.96,4
20090901|2009-07-20 02:00,20,34.99,34.99,34.99,34.99,1
20090901|2009-07-20 02:30,20,34.97,34.97,34.97,34.97,1
20090901|2009-07-20 03:00,20,34.99,35.24,34.99,35.24,22
20090901|2009-07-20 03:30,20,35.27,35.3,35.2,35.3,10
20090901|2009-07-20 04:00,20,35.38,35.57,35.38,35.57,61
20090901|2009-07-20 04:30,20,35.42,35.52,35.4,35.52,6
20090901|2009-07-20 05:30,20,35.5,35.5,35.41,35.42,56
20090901|2009-07-20 06:00,20,35.41,35.49,35.41,35.49,82
20090901|2009-07-20 06:30,20,35.5,35.5,35.5,35.5,1
20090901|2009-07-20 07:00,20,35.5,35.5,35.5,35.5,2
20090901|2009-07-20 09:30,20,35.47,35.5,35.08,35.15,676
20090901|2009-07-20 10:00,20,35.13,35.21,35.08,35.19,438
20090901|2009-07-20 10:30,20,35.17,35.33,35.17,35.31,101
20090901|2009-07-20 11:00,20,35.28,35.33,35.18,35.22,105
20090901|2009-07-20 11:30,20,35.24,35.36,35.2,35.32,83
20090901|2009-07-20 12:00,20,35.28,35.28,35.09,35.09,300
20090901|2009-07-20 12:30,20,35.12,35.21,35.03,35.17,85
20090901|2009-07-20 13:00,20,35.19,35.43,35.16,35.42,165
20090901|2009-07-20 18:00,21,35.52,35.52,35.52,35.52,40
20090901|2009-07-20 18:30,21,35.53,35.53,35.52,35.52,3
20090901|2009-07-20 20:00,21,35.27,35.33,35.2,35.2,5
20090901|2009-07-20 22:00,21,35.27,35.27,35.27,35.27,1
20090901|2009-07-21 00:00,21,35.31,35.31,35.22,35.22,9
20090901|2009-07-21 00:30,21,35.23,35.23,35.22,35.22,27
20090901|2009-07-21 01:00,21,35.24,35.24,35.17,35.17,31
20090901|2009-07-21 06:00,21,35.25,35.25,35.25,35.25,2
20090901|2009-07-21 06:30,21,35.35,35.35,35.35,35.35,2
20090901|2009-07-21 09:30,21,35.43,35.55,35.28,35.29,546
20090901|2009-07-21 10:00,21,35.28,35.37,35.19,35.31,911
20090901|2009-07-21 10:30,21,35.31,35.36,35.08,35.13,531
20090901|2009-07-21 11:00,21,35.1,35.18,35.08,35.08,208
20090901|2009-07-21 11:30,21,35.08,35.15,35.03,35.03,163
20090901|2009-07-21 12:00,21,35.05,35.05,34.66,34.78,830
20090901|2009-07-21 12:30,21,34.79,35,34.72,35,175
20090901|2009-07-21 13:00,21,34.95,34.99,34.7,34.86,365
20090901|2009-07-21 18:00,22,34.75,34.75,34.75,34.75,1
20090901|2009-07-21 18:30,22,34.77,34.77,34.77,34.77,3
20090901|2009-07-21 19:00,22,34.76,34.76,34.76,34.76,10
20090901|2009-07-21 20:00,22,34.69,34.69,34.69,34.69,1
20090901|2009-07-21 20:30,22,34.88,34.94,34.88,34.94,2
20090901|2009-07-21 22:00,22,35.05,35.05,35.05,35.05,5
20090901|2009-07-21 22:30,22,35.05,35.05,35.05,35.05,20
20090901|2009-07-21 23:00,22,35.05,35.05,35.05,35.05,5
20090901|2009-07-22 00:00,22,35.09,35.09,35.09,35.09,2
20090901|2009-07-22 02:00,22,34.93,34.93,34.93,34.93,1
20090901|2009-07-22 02:30,22,34.93,34.93,34.93,34.93,10
20090901|2009-07-22 03:30,22,34.85,34.85,34.85,34.85,9
20090901|2009-07-22 04:00,22,34.69,34.69,34.69,34.69,4
20090901|2009-07-22 04:30,22,34.79,34.79,34.79,34.79,1
20090901|2009-07-22 05:00,22,34.85,34.85,34.85,34.85,44
20090901|2009-07-22 06:30,22,34.97,34.97,34.97,34.97,2
20090901|2009-07-22 09:30,22,34.9,34.9,34.42,34.78,564
20090901|2009-07-22 10:00,22,34.77,34.83,34.63,34.65,678
20090901|2009-07-22 10:30,22,34.65,34.75,34.48,34.63,222
20090901|2009-07-22 11:00,22,34.62,34.81,34.56,34.79,185
20090901|2009-07-22 11:30,22,34.78,34.87,34.71,34.72,124
20090901|2009-07-22 12:00,22,34.74,34.9,34.73,34.76,167
20090901|2009-07-22 12:30,22,34.75,34.8,34.54,34.68,245
20090901|2009-07-22 13:00,22,34.77,34.79,34.6,34.62,118
20090901|2009-07-22 18:00,23,34.61,34.81,34.61,34.81,6
20090901|2009-07-22 18:30,23,34.87,34.87,34.87,34.87,2
20090901|2009-07-22 19:30,23,34.91,34.91,34.82,34.82,3
20090901|2009-07-22 20:00,23,34.91,34.91,34.91,34.91,1
20090901|2009-07-22 20:30,23,34.82,34.82,34.82,34.82,4
20090901|2009-07-23 02:30,23,34.81,34.81,34.81,34.81,13
20090901|2009-07-23 04:00,23,34.81,34.86,34.81,34.81,7
20090901|2009-07-23 05:30,23,34.71,34.76,34.7,34.7,17
20090901|2009-07-23 06:00,23,34.71,34.71,34.62,34.62,18
20090901|2009-07-23 06:30,23,34.71,34.71,34.68,34.68,5
20090901|2009-07-23 09:30,23,34.85,35.16,34.45,34.54,962
20090901|2009-07-23 10:00,23,34.55,34.75,34.5,34.73,603
20090901|2009-07-23 10:30,23,34.75,34.95,34.73,34.89,419
20090901|2009-07-23 11:00,23,34.87,35.02,34.87,34.99,284
20090901|2009-07-23 11:30,23,34.99,35,34.75,34.88,452
20090901|2009-07-23 12:00,23,34.89,34.95,34.77,34.81,166
20090901|2009-07-23 12:30,23,34.8,34.92,34.76,34.78,370
20090901|2009-07-23 13:00,23,34.8,34.9,34.76,34.84,259
20090901|2009-07-23 18:00,24,34.83,34.83,34.8,34.8,3
20090901|2009-07-23 20:30,24,34.74,34.74,34.74,34.74,3
20090901|2009-07-23 21:30,24,34.61,34.61,34.61,34.61,1
20090901|2009-07-23 23:30,24,34.79,34.79,34.79,34.79,1
20090901|2009-07-24 00:30,24,34.61,34.61,34.61,34.61,1
20090901|2009-07-24 02:00,24,34.61,34.61,34.59,34.59,2
20090901|2009-07-24 03:30,24,34.83,34.86,34.83,34.86,38
20090901|2009-07-24 04:30,24,34.86,34.86,34.84,34.84,27
20090901|2009-07-24 05:00,24,34.83,34.89,34.83,34.89,5
20090901|2009-07-24 07:00,24,34.95,34.95,34.95,34.95,2
20090901|2009-07-24 09:30,24,34.8,34.91,34.61,34.66,316
20090901|2009-07-24 10:00,24,34.63,34.79,34.57,34.73,224
20090901|2009-07-24 10:30,24,34.75,34.76,34.54,34.63,147
20090901|2009-07-24 11:00,24,34.62,34.64,34.2,34.29,497
20090901|2009-07-24 11:30,24,34.24,34.27,34.1,34.15,225
20090901|2009-07-24 12:00,24,34.14,34.17,34.09,34.12,92
20090901|2009-07-24 12:30,24,34.13,34.31,34.11,34.18,687
20090901|2009-07-24 13:00,24,34.18,34.23,34.12,34.14,195
20090901|2009-07-26 18:00,27,34.05,34.05,33.73,33.75,30
20090901|2009-07-26 18:30,27,33.75,33.85,33.75,33.85,14
20090901|2009-07-26 19:00,27,33.8,33.84,33.8,33.84,2
20090901|2009-07-26 20:00,27,33.9,34.06,33.9,34.06,7
20090901|2009-07-26 20:30,27,34.04,34.06,33.94,33.94,17
20090901|2009-07-26 22:00,27,34.2,34.22,34.2,34.22,3
20090901|2009-07-27 01:00,27,34.14,34.14,34.14,34.14,2
20090901|2009-07-27 02:00,27,34.11,34.11,34.11,34.11,1
20090901|2009-07-27 02:30,27,34.08,34.27,34.08,34.27,40
20090901|2009-07-27 03:00,27,34.22,34.25,34.22,34.25,179
20090901|2009-07-27 04:30,27,34.13,34.13,34.13,34.13,3
20090901|2009-07-27 05:00,27,34.13,34.13,34.13,34.13,10
20090901|2009-07-27 06:30,27,33.97,33.97,33.97,33.97,1
20090901|2009-07-27 09:30,27,33.97,33.97,33.56,33.68,692
20090901|2009-07-27 10:00,27,33.69,33.8,33.67,33.75,307
20090901|2009-07-27 10:30,27,33.75,33.78,33.67,33.71,152
20090901|2009-07-27 11:00,27,33.65,33.78,33.62,33.7,322
20090901|2009-07-27 11:30,27,33.67,33.74,33.66,33.74,86
20090901|2009-07-27 12:00,27,33.72,33.76,33.67,33.7,298
20090901|2009-07-27 12:30,27,33.71,33.74,33.67,33.7,192
20090901|2009-07-27 13:00,27,33.7,33.73,33.66,33.71,255
20090901|2009-07-27 18:00,28,33.76,33.76,33.76,33.76,3
20090901|2009-07-27 20:00,28,33.87,34.15,33.87,34.15,28
20090901|2009-07-27 20:30,28,34.2,34.23,34.2,34.23,6
20090901|2009-07-27 21:00,28,34.22,34.22,34.22,34.22,30
20090901|2009-07-27 21:30,28,34.22,34.35,34.22,34.35,46
20090901|2009-07-28 00:30,28,34.22,34.22,34.22,34.22,1
20090901|2009-07-28 01:00,28,34.33,34.35,34.33,34.35,20
20090901|2009-07-28 01:30,28,34.35,34.45,34.33,34.45,19
20090901|2009-07-28 02:00,28,34.44,34.45,34.43,34.45,6
20090901|2009-07-28 02:30,28,34.37,34.37,34.36,34.36,70
20090901|2009-07-28 03:30,28,34.4,34.47,34.4,34.44,8
20090901|2009-07-28 04:00,28,34.38,34.38,34.38,34.38,7
20090901|2009-07-28 04:30,28,34.3,34.3,34.2,34.24,97
20090901|2009-07-28 05:00,28,34.18,34.3,34.18,34.3,18
20090901|2009-07-28 05:30,28,34.28,34.29,34.28,34.29,36
20090901|2009-07-28 06:00,28,34.3,34.3,34.3,34.3,9
20090901|2009-07-28 06:30,28,34.33,34.33,34.17,34.17,10
20090901|2009-07-28 07:00,28,34.16,34.16,34.1,34.1,5
20090901|2009-07-28 09:30,28,34.1,34.19,33.92,33.99,731
20090901|2009-07-28 10:00,28,34.02,34.04,33.83,33.9,559
20090901|2009-07-28 10:30,28,33.9,34,33.83,33.96,378
20090901|2009-07-28 11:00,28,33.98,34.07,33.96,34.06,498
20090901|2009-07-28 11:30,28,34.05,34.18,34,34.05,683
20090901|2009-07-28 12:00,28,34.05,34.07,33.97,33.99,313
20090901|2009-07-28 12:30,28,33.97,34.15,33.97,34.13,260
20090901|2009-07-28 13:00,28,34.13,34.17,34.04,34.04,216
20090901|2009-07-28 18:00,29,34.01,34.09,33.93,33.93,31
20090901|2009-07-28 19:00,29,33.95,33.95,33.95,33.95,2
20090901|2009-07-28 19:30,29,34.02,34.02,33.91,33.91,28
20090901|2009-07-28 20:00,29,34.09,34.19,34.09,34.19,96
20090901|2009-07-28 20:30,29,34.21,34.38,34.21,34.38,89
20090901|2009-07-28 21:00,29,34.38,34.41,34.32,34.32,39
20090901|2009-07-28 21:30,29,34.33,34.34,34.25,34.34,42
20090901|2009-07-28 22:00,29,34.36,34.36,34.33,34.33,23
20090901|2009-07-28 22:30,29,34.19,34.19,34.19,34.19,1
20090901|2009-07-29 01:00,29,33.96,33.96,33.92,33.92,3
20090901|2009-07-29 01:30,29,33.96,34.13,33.92,34.12,16
20090901|2009-07-29 02:00,29,34.05,34.12,34.05,34.05,11
20090901|2009-07-29 02:30,29,33.92,34.16,33.92,34.16,5
20090901|2009-07-29 03:00,29,34.08,34.08,34,34.01,37
20090901|2009-07-29 03:30,29,34.01,34.01,34.01,34.01,1
20090901|2009-07-29 04:30,29,34,34,34,34,6
20090901|2009-07-29 05:00,29,33.99,34.01,33.99,34.01,41
20090901|2009-07-29 05:30,29,34.02,34.04,34,34.04,6
20090901|2009-07-29 06:00,29,33.97,34.02,33.97,34.02,2
20090901|2009-07-29 06:30,29,33.99,34.02,33.92,33.92,7
20090901|2009-07-29 07:00,29,33.85,33.92,33.85,33.92,16
20090901|2009-07-29 09:30,29,33.84,33.93,33.5,33.58,868
20090901|2009-07-29 10:00,29,33.59,33.62,33.26,33.52,756
20090901|2009-07-29 10:30,29,33.53,33.54,33.33,33.44,175
20090901|2009-07-29 11:00,29,33.48,33.54,33.4,33.48,219
20090901|2009-07-29 11:30,29,33.48,33.58,33.43,33.43,224
20090901|2009-07-29 12:00,29,33.43,33.43,33.3,33.33,300
20090901|2009-07-29 12:30,29,33.32,33.42,33.3,33.33,449
20090901|2009-07-29 13:00,29,33.34,33.36,33.23,33.31,207
20090901|2009-07-29 18:00,30,33.35,33.4,33.32,33.4,70
20090901|2009-07-29 18:30,30,33.4,33.42,33.37,33.37,5
20090901|2009-07-29 19:00,30,33.5,33.5,33.5,33.5,2
20090901|2009-07-29 19:30,30,33.51,33.56,33.51,33.56,12
20090901|2009-07-29 20:00,30,33.59,33.79,33.59,33.76,149
20090901|2009-07-29 20:30,30,33.72,33.72,33.71,33.71,2
20090901|2009-07-29 21:00,30,33.78,33.79,33.78,33.79,13
20090901|2009-07-29 22:00,30,33.79,33.97,33.67,33.68,61
20090901|2009-07-29 22:30,30,33.65,33.65,33.65,33.65,1
20090901|2009-07-29 23:00,30,33.54,33.54,33.5,33.5,17
20090901|2009-07-30 00:30,30,33.77,33.79,33.77,33.78,3
20090901|2009-07-30 01:30,30,33.69,33.7,33.69,33.7,2
20090901|2009-07-30 02:00,30,33.79,33.83,33.79,33.83,3
20090901|2009-07-30 02:30,30,33.81,33.9,33.81,33.9,44
20090901|2009-07-30 03:00,30,33.82,33.86,33.82,33.86,5
20090901|2009-07-30 03:30,30,33.84,33.84,33.67,33.74,271
20090901|2009-07-30 04:00,30,33.81,33.9,33.81,33.9,17
20090901|2009-07-30 04:30,30,33.85,33.85,33.8,33.82,68
20090901|2009-07-30 05:00,30,33.83,33.83,33.75,33.76,31
20090901|2009-07-30 05:30,30,33.76,33.76,33.76,33.76,2
20090901|2009-07-30 06:00,30,33.76,33.81,33.76,33.79,41
20090901|2009-07-30 06:30,30,33.79,33.82,33.77,33.8,36
20090901|2009-07-30 07:00,30,33.8,33.8,33.79,33.8,3
20090901|2009-07-30 09:30,30,33.92,35.47,33.92,34.87,3597
20090901|2009-07-30 10:00,30,34.91,35.1,34.81,34.88,482
20090901|2009-07-30 10:30,30,34.85,35.08,34.8,35.02,421
20090901|2009-07-30 11:00,30,35.02,35.14,34.97,35.07,364
20090901|2009-07-30 11:30,30,35.04,35.43,35.04,35.06,576
20090901|2009-07-30 12:00,30,35.1,35.41,35.02,35.05,794
20090901|2009-07-30 12:30,30,35.1,35.31,35.1,35.21,404
20090901|2009-07-30 13:00,30,35.2,35.32,35.05,35.09,641
20090901|2009-07-30 18:00,31,35.07,35.09,34.99,35.09,57
20090901|2009-07-30 19:00,31,35.18,35.19,35.18,35.19,12
20090901|2009-07-30 19:30,31,35.15,35.15,35.1,35.1,10
20090901|2009-07-30 20:00,31,35.03,35.03,34.95,35.02,68
20090901|2009-07-30 20:30,31,35.02,35.04,34.99,34.99,70
20090901|2009-07-30 21:00,31,35.04,35.04,35.04,35.04,5
20090901|2009-07-30 21:30,31,35.01,35.04,34.95,34.95,74
20090901|2009-07-30 22:00,31,34.9,34.95,34.9,34.95,6
20090901|2009-07-30 22:30,31,34.98,34.98,34.98,34.98,5
20090901|2009-07-30 23:00,31,34.97,34.97,34.97,34.97,1
20090901|2009-07-30 23:30,31,35,35,34.97,34.97,2
20090901|2009-07-31 00:00,31,35.05,35.05,35.05,35.05,3
20090901|2009-07-31 00:30,31,35.15,35.29,35.15,35.24,94
20090901|2009-07-31 01:00,31,35.24,35.24,35.2,35.22,42
20090901|2009-07-31 01:30,31,35.22,35.22,35.17,35.18,11
20090901|2009-07-31 02:00,31,35.07,35.12,35.05,35.11,31
20090901|2009-07-31 02:30,31,35.12,35.15,35.1,35.14,56
20090901|2009-07-31 03:00,31,35.18,35.23,35.12,35.12,102
20090901|2009-07-31 03:30,31,35.14,35.14,35.11,35.12,92
20090901|2009-07-31 04:00,31,35.13,35.24,35.09,35.24,36
20090901|2009-07-31 04:30,31,35.2,35.2,35.19,35.19,2
20090901|2009-07-31 05:00,31,35.15,35.15,35.12,35.15,13
20090901|2009-07-31 05:30,31,35.11,35.2,35,35,96
20090901|2009-07-31 06:00,31,35.1,35.13,35.1,35.13,6
20090901|2009-07-31 06:30,31,35.07,35.07,35,35,6
20090901|2009-07-31 07:00,31,35,35.1,34.95,35,16
20090901|2009-07-31 09:00,31,35.2,35.2,35.02,35.02,7
20090901|2009-07-31 09:30,31,35.02,35.16,34.72,35.16,875
20090901|2009-07-31 10:00,31,35.15,35.3,35.08,35.29,740
20090901|2009-07-31 10:30,31,35.3,35.47,35.1,35.24,625
20090901|2009-07-31 11:00,31,35.25,35.26,34.99,34.99,241
20090901|2009-07-31 11:30,31,35,35.08,34.88,35.03,642
20090901|2009-07-31 12:00,31,35.03,35.08,34.89,34.89,359
20090901|2009-07-31 12:30,31,34.88,35.1,34.83,35.02,484
20090901|2009-07-31 13:00,31,35.07,35.41,35.06,35.32,746
20090901|2009-08-02 18:00,3,35.3,36.74,35.3,35.96,224
20090901|2009-08-02 18:30,3,36.09,36.12,36,36,8
20090901|2009-08-02 19:00,3,35.96,36.04,35.96,36.03,7
20090901|2009-08-02 19:30,3,36,36.1,36,36.1,31
20090901|2009-08-02 20:00,3,35.96,35.96,35.67,35.67,19
20090901|2009-08-02 20:30,3,35.6,35.6,35.6,35.6,2
20090901|2009-08-02 21:00,3,35.58,35.62,35.51,35.6,12
20090901|2009-08-02 21:30,3,35.54,35.54,35.54,35.54,1
20090901|2009-08-02 22:00,3,35.63,35.91,35.63,35.84,147
20090901|2009-08-02 22:30,3,35.85,35.85,35.85,35.85,1
20090901|2009-08-02 23:00,3,35.8,35.81,35.8,35.81,13
20090901|2009-08-02 23:30,3,35.83,35.83,35.82,35.83,3
20090901|2009-08-03 00:00,3,35.83,35.86,35.8,35.86,24
20090901|2009-08-03 00:30,3,35.86,35.92,35.82,35.82,20
20090901|2009-08-03 01:00,3,35.75,35.89,35.75,35.8,7
20090901|2009-08-03 01:30,3,35.95,36.16,35.95,36.05,36
20090901|2009-08-03 02:00,3,35.92,36.1,35.8,36.09,23
20090901|2009-08-03 02:30,3,36.1,36.1,36.06,36.06,11
20090901|2009-08-03 03:00,3,36.11,36.11,36.09,36.09,31
20090901|2009-08-03 03:30,3,35.89,36.1,35.81,36.1,10
20090901|2009-08-03 04:00,3,36.01,36.01,35.85,35.86,49
20090901|2009-08-03 04:30,3,35.86,36,35.81,36,133
20090901|2009-08-03 05:00,3,36.03,36.14,36.03,36.13,289
20090901|2009-08-03 05:30,3,36.14,36.25,36.14,36.18,183
20090901|2009-08-03 06:00,3,36.29,36.32,36.29,36.32,13
20090901|2009-08-03 06:30,3,36.33,36.33,36.31,36.33,34
20090901|2009-08-03 07:00,3,36.29,36.29,36.24,36.24,37
20090901|2009-08-03 09:30,3,36.35,37.6,36.35,37.5,6667
20090901|2009-08-03 10:00,3,37.54,37.57,37.24,37.37,889
20090901|2009-08-03 10:30,3,37.36,37.37,37.11,37.23,593
20090901|2009-08-03 11:00,3,37.25,37.44,37.23,37.42,208
20090901|2009-08-03 11:30,3,37.41,37.49,37.3,37.3,360
20090901|2009-08-03 12:00,3,37.33,37.49,37.32,37.46,220
20090901|2009-08-03 12:30,3,37.5,37.65,37.46,37.51,624
20090901|2009-08-03 13:00,3,37.45,37.65,37.44,37.65,537
20090901|2009-08-03 18:00,4,37.54,37.56,37.4,37.56,101
20090901|2009-08-03 19:00,4,37.45,37.45,37.4,37.45,5
20090901|2009-08-03 19:30,4,37.43,37.44,37.32,37.33,42
20090901|2009-08-03 20:00,4,37.32,37.32,36.82,36.95,415
20090901|2009-08-03 20:30,4,36.93,37.07,36.93,37.07,8
20090901|2009-08-03 21:00,4,37.08,37.1,37,37,34
20090901|2009-08-03 21:30,4,37,37.08,36.84,36.84,111
20090901|2009-08-03 22:00,4,36.83,36.91,36.82,36.91,18
20090901|2009-08-03 22:30,4,36.91,36.91,36.9,36.9,2
20090901|2009-08-03 23:00,4,36.9,36.94,36.9,36.94,6
20090901|2009-08-03 23:30,4,36.92,36.92,36.92,36.92,2
20090901|2009-08-04 00:00,4,36.89,36.89,36.89,36.89,1
20090901|2009-08-04 00:30,4,36.87,36.87,36.82,36.82,49
20090901|2009-08-04 01:00,4,36.89,36.95,36.89,36.95,2
20090901|2009-08-04 01:30,4,36.95,36.98,36.95,36.97,25
20090901|2009-08-04 02:00,4,36.99,37.08,36.97,36.97,75
20090901|2009-08-04 02:30,4,36.98,36.98,36.85,36.88,136
20090901|2009-08-04 03:00,4,36.94,36.95,36.88,36.88,154
20090901|2009-08-04 03:30,4,36.88,36.97,36.84,36.97,105
20090901|2009-08-04 04:00,4,37.09,37.09,37.09,37.09,7
20090901|2009-08-04 04:30,4,37.09,37.09,37,37,7
20090901|2009-08-04 05:00,4,37.15,37.18,37.1,37.18,31
20090901|2009-08-04 05:30,4,37.18,37.22,37.17,37.18,33
20090901|2009-08-04 06:00,4,37.2,37.26,37.13,37.13,115
20090901|2009-08-04 06:30,4,37.15,37.17,37.1,37.17,15
20090901|2009-08-04 07:00,4,37.18,37.2,37.17,37.17,48
20090901|2009-08-04 09:30,4,37.3,37.62,37.18,37.57,1345
20090901|2009-08-04 10:00,4,37.57,37.7,37.52,37.6,737
20090901|2009-08-04 10:30,4,37.6,37.63,37.42,37.47,617
20090901|2009-08-04 11:00,4,37.53,37.57,37.45,37.56,447
20090901|2009-08-04 11:30,4,37.54,37.66,37.54,37.64,385
20090901|2009-08-04 12:00,4,37.63,37.64,37.49,37.5,474
20090901|2009-08-04 12:30,4,37.53,37.59,37.39,37.41,624
20090901|2009-08-04 13:00,4,37.4,37.56,37.37,37.49,1023
20090901|2009-08-04 18:00,5,37.55,37.61,37.55,37.57,8
20090901|2009-08-04 18:30,5,37.56,37.57,37.56,37.57,8
20090901|2009-08-04 19:00,5,37.4,37.4,37.4,37.4,1
20090901|2009-08-04 19:30,5,37.6,37.61,37.58,37.58,8
20090901|2009-08-04 20:00,5,37.48,37.52,37.35,37.52,6
20090901|2009-08-04 20:30,5,37.53,37.53,37.5,37.5,8
20090901|2009-08-04 21:30,5,37.61,37.89,37.61,37.89,42
20090901|2009-08-04 22:00,5,37.83,37.83,37.73,37.73,2
20090901|2009-08-04 23:30,5,37.63,37.63,37.63,37.63,2
20090901|2009-08-05 00:00,5,37.62,37.62,37.62,37.62,23
20090901|2009-08-05 00:30,5,37.62,37.62,37.48,37.5,45
20090901|2009-08-05 01:30,5,37.48,37.48,37.48,37.48,45
20090901|2009-08-05 02:00,5,37.39,37.39,37.38,37.38,12
20090901|2009-08-05 02:30,5,37.41,37.48,37.41,37.47,168
20090901|2009-08-05 03:00,5,37.45,37.45,37.45,37.45,2
20090901|2009-08-05 04:00,5,37.48,37.51,37.43,37.51,167
20090901|2009-08-05 04:30,5,37.49,37.49,37.47,37.48,309
20090901|2009-08-05 05:00,5,37.5,37.5,37.47,37.47,29
20090901|2009-08-05 05:30,5,37.48,37.5,37.45,37.48,56
20090901|2009-08-05 06:00,5,37.48,37.54,37.48,37.54,101
20090901|2009-08-05 06:30,5,37.54,37.58,37.54,37.58,130
20090901|2009-08-05 07:00,5,37.55,37.59,37.47,37.56,112
20090901|2009-08-05 09:30,5,37.4,37.53,37.18,37.5,1699
20090901|2009-08-05 10:00,5,37.48,37.6,37.37,37.58,946
20090901|2009-08-05 10:30,5,37.55,37.65,37.25,37.26,721
20090901|2009-08-05 11:00,5,37.25,37.49,37.25,37.33,665
20090901|2009-08-05 11:30,5,37.37,37.44,37.19,37.24,518
20090901|2009-08-05 12:00,5,37.23,37.38,37.23,37.32,931
20090901|2009-08-05 12:30,5,37.32,37.65,37.28,37.58,719
20090901|2009-08-05 13:00,5,37.58,37.73,37.53,37.54,682
20090901|2009-08-05 18:00,6,37.56,37.66,37.42,37.42,59
20090901|2009-08-05 18:30,6,37.43,37.43,37.43,37.43,2
20090901|2009-08-05 20:00,6,37.42,37.42,37.3,37.3,26
20090901|2009-08-05 20:30,6,37.19,37.27,37.05,37.05,56
20090901|2009-08-05 21:00,6,37.05,37.05,36.94,36.97,19
20090901|2009-08-05 21:30,6,36.95,36.97,36.47,36.66,250
20090901|2009-08-05 22:00,6,36.8,36.8,36.8,36.8,1
20090901|2009-08-05 22:30,6,36.97,36.97,36.97,36.97,1
20090901|2009-08-06 00:30,6,36.91,36.91,36.91,36.91,1
20090901|2009-08-06 01:00,6,37.04,37.06,37.04,37.06,23
20090901|2009-08-06 01:30,6,37.06,37.06,36.74,36.74,8
20090901|2009-08-06 02:00,6,36.71,37.29,36.7,37.28,156
20090901|2009-08-06 03:00,6,37.32,37.32,37.32,37.32,2
20090901|2009-08-06 04:30,6,37.3,37.32,37.25,37.28,96
20090901|2009-08-06 05:00,6,37.32,37.33,37.32,37.33,19
20090901|2009-08-06 05:30,6,37.32,37.33,37.32,37.33,18
20090901|2009-08-06 06:00,6,37.31,37.31,37.28,37.28,34
20090901|2009-08-06 07:00,6,37.31,37.31,37.31,37.31,4
20090901|2009-08-06 09:30,6,36.95,37.19,36.83,37.11,718
20090901|2009-08-06 10:00,6,37.09,37.12,36.99,37,481
20090901|2009-08-06 10:30,6,36.99,36.99,36.52,36.73,783
20090901|2009-08-06 11:00,6,36.71,36.85,36.6,36.66,629
20090901|2009-08-06 11:30,6,36.6,36.71,36.6,36.63,433
20090901|2009-08-06 12:00,6,36.65,36.71,36.58,36.68,289
20090901|2009-08-06 12:30,6,36.67,36.94,36.67,36.94,831
20090901|2009-08-06 13:00,6,36.95,36.95,36.79,36.91,609
20090901|2009-08-06 18:00,7,36.92,36.92,36.63,36.63,27
20090901|2009-08-06 18:30,7,36.62,36.62,36.62,36.62,1
20090901|2009-08-06 19:00,7,36.63,36.66,36.63,36.64,5
20090901|2009-08-06 19:30,7,36.55,36.55,36.55,36.55,12
20090901|2009-08-06 20:00,7,36.64,36.65,36.56,36.56,3
20090901|2009-08-06 20:30,7,36.73,36.76,36.63,36.63,5
20090901|2009-08-06 21:30,7,36.92,36.92,36.92,36.92,2
20090901|2009-08-06 22:00,7,36.85,36.85,36.85,36.85,4
20090901|2009-08-06 22:30,7,36.8,36.8,36.76,36.76,26
20090901|2009-08-06 23:30,7,36.68,36.68,36.68,36.68,1
20090901|2009-08-07 00:00,7,36.83,36.83,36.83,36.83,1
20090901|2009-08-07 01:00,7,36.78,36.82,36.78,36.78,5
20090901|2009-08-07 02:00,7,36.72,36.74,36.72,36.74,5
20090901|2009-08-07 02:30,7,36.74,36.79,36.69,36.78,87
20090901|2009-08-07 03:00,7,36.79,36.79,36.74,36.74,110
20090901|2009-08-07 03:30,7,36.74,36.75,36.71,36.71,25
20090901|2009-08-07 04:00,7,36.71,36.71,36.69,36.69,4
20090901|2009-08-07 04:30,7,36.75,36.82,36.72,36.74,65
20090901|2009-08-07 05:00,7,36.85,36.97,36.85,36.97,102
20090901|2009-08-07 05:30,7,36.99,37.28,36.99,37.15,354
20090901|2009-08-07 06:00,7,37.17,37.28,37.17,37.28,87
20090901|2009-08-07 06:30,7,37.28,37.33,37.28,37.28,85
20090901|2009-08-07 07:00,7,37.34,37.34,37.34,37.34,20
20090901|2009-08-07 09:30,7,37.31,37.4,36.98,37.4,1232
20090901|2009-08-07 10:00,7,37.4,37.4,37.24,37.34,663
20090901|2009-08-07 10:30,7,37.31,37.36,37.15,37.23,331
20090901|2009-08-07 11:00,7,37.2,37.22,37.1,37.14,361
20090901|2009-08-07 11:30,7,37.12,37.18,37.05,37.09,209
20090901|2009-08-07 12:00,7,37.13,37.14,36.87,37.07,482
20090901|2009-08-07 12:30,7,37.04,37.06,36.82,36.84,204
20090901|2009-08-07 13:00,7,36.84,37.03,36.83,36.97,571
20090901|2009-08-09 18:00,10,36.56,36.8,36.25,36.58,91
20090901|2009-08-09 18:30,10,36.62,36.69,36.62,36.67,12
20090901|2009-08-09 19:00,10,36.66,36.66,36.54,36.54,9
20090901|2009-08-09 20:00,10,36.92,37.01,36.92,36.95,35
20090901|2009-08-09 20:30,10,37.01,37.1,37.01,37.1,6
20090901|2009-08-09 21:00,10,37.03,37.03,37,37.03,11
20090901|2009-08-09 21:30,10,37.02,37.02,37.02,37.02,3
20090901|2009-08-09 22:00,10,37.1,37.1,37.1,37.1,3
20090901|2009-08-09 23:00,10,37.12,37.12,37.12,37.12,1
20090901|2009-08-09 23:30,10,37.08,37.08,37.08,37.08,1
20090901|2009-08-10 00:30,10,37.18,37.19,37.18,37.19,3
20090901|2009-08-10 01:00,10,37.23,37.23,37.23,37.23,1
20090901|2009-08-10 01:30,10,37.32,37.33,37.27,37.27,39
20090901|2009-08-10 02:00,10,37.29,37.32,37.23,37.23,58
20090901|2009-08-10 02:30,10,37.22,37.23,37.22,37.23,2
20090901|2009-08-10 03:00,10,37.33,37.4,37.33,37.35,16
20090901|2009-08-10 03:30,10,37.35,37.37,37.35,37.35,36
20090901|2009-08-10 04:00,10,37.35,37.37,37.35,37.37,27
20090901|2009-08-10 04:30,10,37.37,37.37,37.32,37.37,26
20090901|2009-08-10 05:00,10,37.32,37.32,37.25,37.28,190
20090901|2009-08-10 05:30,10,37.32,37.32,37.3,37.3,30
20090901|2009-08-10 06:00,10,37.27,37.27,37.25,37.25,104
20090901|2009-08-10 06:30,10,37.2,37.2,37.2,37.2,1
20090901|2009-08-10 07:00,10,37.15,37.15,37.15,37.15,1
20090901|2009-08-10 09:30,10,37.22,37.28,36.86,36.96,1333
20090901|2009-08-10 10:00,10,37.02,37.05,36.89,36.91,278
20090901|2009-08-10 10:30,10,36.93,37.13,36.93,36.96,516
20090901|2009-08-10 11:00,10,36.96,37.03,36.64,36.78,1046
20090901|2009-08-10 11:30,10,36.78,36.81,36.64,36.66,384
20090901|2009-08-10 12:00,10,36.69,36.77,36.64,36.71,376
20090901|2009-08-10 12:30,10,36.76,36.77,36.62,36.65,238
20090901|2009-08-10 13:00,10,36.66,36.75,36.59,36.61,308
20090901|2009-08-10 18:00,11,36.6,36.61,36.49,36.56,35
20090901|2009-08-10 18:30,11,36.61,36.61,36.61,36.61,84
20090901|2009-08-10 19:00,11,36.61,36.61,36.61,36.61,13
20090901|2009-08-10 19:30,11,36.56,36.68,36.51,36.68,11
20090901|2009-08-10 20:00,11,36.76,37.01,36.76,37.01,236
20090901|2009-08-10 21:00,11,36.96,36.98,36.96,36.98,10
20090901|2009-08-10 22:00,11,37,37,37,37,25
20090901|2009-08-10 22:30,11,37.02,37.02,37.02,37.02,2
20090901|2009-08-11 00:00,11,36.93,36.93,36.91,36.91,2
20090901|2009-08-11 00:30,11,36.96,37.11,36.95,37.11,150
20090901|2009-08-11 01:00,11,37.16,37.16,37.16,37.16,2
20090901|2009-08-11 01:30,11,37.07,37.07,37.07,37.07,1
20090901|2009-08-11 02:00,11,37.11,37.25,37.11,37.25,120
20090901|2009-08-11 02:30,11,37.09,37.09,37.04,37.04,2
20090901|2009-08-11 03:00,11,37.05,37.05,37.05,37.05,1
20090901|2009-08-11 04:00,11,37.25,37.32,37.25,37.32,3
20090901|2009-08-11 04:30,11,37.32,37.32,37.32,37.32,5
20090901|2009-08-11 05:00,11,37.31,37.35,37.31,37.34,89
20090901|2009-08-11 05:30,11,37.34,37.4,37.34,37.35,53
20090901|2009-08-11 06:00,11,37.33,37.46,37.32,37.4,194
20090901|2009-08-11 06:30,11,37.45,37.5,37.41,37.43,97
20090901|2009-08-11 07:00,11,37.43,37.43,37.43,37.43,10
20090901|2009-08-11 09:30,11,37.01,37.42,36.9,37.42,1149
20090901|2009-08-11 10:00,11,37.39,37.8,37.37,37.48,871
20090901|2009-08-11 10:30,11,37.48,37.48,37.31,37.47,562
20090901|2009-08-11 11:00,11,37.43,37.49,37.37,37.48,254
20090901|2009-08-11 11:30,11,37.48,37.62,37.42,37.51,628
20090901|2009-08-11 12:00,11,37.53,37.61,37.39,37.48,432
20090901|2009-08-11 12:30,11,37.48,38.05,37.48,38.05,1057
20090901|2009-08-11 13:00,11,38.09,38.29,38.09,38.22,761
20090901|2009-08-11 18:00,12,38.01,38.17,37.99,38.11,42
20090901|2009-08-11 18:30,12,38.04,38.04,38.04,38.04,1
20090901|2009-08-11 19:00,12,38.01,38.01,38.01,38.01,2
20090901|2009-08-11 19:30,12,38.09,38.17,38.07,38.07,15
20090901|2009-08-11 20:00,12,37.93,38.3,37.9,38.3,11
20090901|2009-08-11 21:00,12,38.17,38.5,38.12,38.21,53
20090901|2009-08-11 21:30,12,38.24,38.24,37.97,37.97,10
20090901|2009-08-11 22:00,12,37.97,37.98,37.96,37.98,5
20090901|2009-08-11 23:00,12,38.05,38.05,38.05,38.05,1
20090901|2009-08-12 00:00,12,38.05,38.05,38.05,38.05,3
20090901|2009-08-12 00:30,12,38.08,38.08,38.08,38.08,13
20090901|2009-08-12 01:30,12,38.05,38.05,37.93,37.93,41
20090901|2009-08-12 02:00,12,37.88,37.88,37.83,37.83,45
20090901|2009-08-12 02:30,12,37.74,37.74,37.7,37.73,134
20090901|2009-08-12 03:00,12,37.76,37.76,37.7,37.73,74
20090901|2009-08-12 03:30,12,37.79,37.79,37.79,37.79,1
20090901|2009-08-12 04:00,12,37.79,37.79,37.79,37.79,13
20090901|2009-08-12 04:30,12,37.79,37.8,37.72,37.8,10
20090901|2009-08-12 05:00,12,37.85,37.85,37.81,37.81,68
20090901|2009-08-12 05:30,12,37.84,37.84,37.76,37.76,180
20090901|2009-08-12 06:00,12,37.76,37.76,37.62,37.7,42
20090901|2009-08-12 06:30,12,37.7,37.78,37.68,37.69,50
20090901|2009-08-12 07:00,12,37.79,37.82,37.77,37.82,146
20090901|2009-08-12 09:30,12,37.81,37.99,37.63,37.98,1948
20090901|2009-08-12 10:00,12,37.99,38.4,37.97,38.35,1627
20090901|2009-08-12 10:30,12,38.37,38.51,38.37,38.39,1200
20090901|2009-08-12 11:00,12,38.4,38.62,38.34,38.61,1150
20090901|2009-08-12 11:30,12,38.61,38.7,38.33,38.51,815
20090901|2009-08-12 12:00,12,38.54,38.66,38.44,38.65,682
20090901|2009-08-12 12:30,12,38.63,38.72,38.5,38.57,218
20090901|2009-08-12 13:00,12,38.57,38.62,38.51,38.55,195
20090901|2009-08-12 18:00,13,38.65,38.65,38.45,38.45,37
20090901|2009-08-12 18:30,13,38.48,38.55,38.43,38.43,16
20090901|2009-08-12 20:00,13,38.62,38.62,38.48,38.48,29
20090901|2009-08-12 20:30,13,38.56,38.56,38.26,38.26,4
20090901|2009-08-12 21:00,13,38.18,38.19,38.18,38.19,2
20090901|2009-08-12 21:30,13,38.36,38.4,38.36,38.36,4
20090901|2009-08-12 22:00,13,38.37,38.37,38.32,38.32,8
20090901|2009-08-12 22:30,13,38.31,38.31,38.31,38.31,1
20090901|2009-08-13 00:30,13,38.35,38.36,38.33,38.33,25
20090901|2009-08-13 01:00,13,38.31,38.31,38.31,38.31,3
20090901|2009-08-13 01:30,13,38.37,38.37,38.31,38.35,21
20090901|2009-08-13 02:00,13,38.37,38.37,38.37,38.37,56
20090901|2009-08-13 02:30,13,38.4,38.42,38.4,38.42,19
20090901|2009-08-13 03:00,13,38.58,38.62,38.58,38.62,74
20090901|2009-08-13 03:30,13,38.64,38.64,38.64,38.64,1
20090901|2009-08-13 04:00,13,38.67,38.67,38.61,38.67,96
20090901|2009-08-13 04:30,13,38.72,38.76,38.72,38.76,5
20090901|2009-08-13 05:00,13,38.78,38.86,38.78,38.85,38
20090901|2009-08-13 05:30,13,38.79,38.79,38.78,38.78,15
20090901|2009-08-13 06:00,13,38.74,38.91,38.74,38.91,126
20090901|2009-08-13 06:30,13,38.92,38.96,38.9,38.9,14
20090901|2009-08-13 07:00,13,38.87,38.99,38.87,38.99,3
20090901|2009-08-13 09:30,13,38.6,38.98,38.6,38.83,595
20090901|2009-08-13 10:00,13,38.84,38.84,38.35,38.47,1414
20090901|2009-08-13 10:30,13,38.42,38.53,38.21,38.27,628
20090901|2009-08-13 11:00,13,38.3,38.41,38.08,38.1,846
20090901|2009-08-13 11:30,13,38.09,38.23,37.86,38.08,821
20090901|2009-08-13 12:00,13,38.08,38.15,38.05,38.09,210
20090901|2009-08-13 12:30,13,38.11,38.12,37.72,37.81,754
20090901|2009-08-13 13:00,13,37.81,37.89,37.63,37.73,953
20090901|2009-08-13 18:00,14,37.71,37.9,37.64,37.8,29
20090901|2009-08-13 18:30,14,37.93,37.95,37.8,37.81,39
20090901|2009-08-13 19:00,14,37.8,37.97,37.8,37.97,15
20090901|2009-08-13 19:30,14,37.98,38,37.93,37.95,15
20090901|2009-08-13 20:00,14,37.97,37.97,37.8,37.84,13
20090901|2009-08-13 20:30,14,37.82,37.82,37.72,37.72,13
20090901|2009-08-13 21:30,14,37.68,37.68,37.51,37.51,50
20090901|2009-08-13 22:00,14,37.51,37.56,37.3,37.3,141
20090901|2009-08-13 22:30,14,37.3,37.3,36.94,37.17,137
20090901|2009-08-13 23:00,14,37.16,37.16,37.13,37.13,5
20090901|2009-08-13 23:30,14,37.23,37.37,37.23,37.37,8
20090901|2009-08-14 00:00,14,37.37,37.37,37.37,37.37,2
20090901|2009-08-14 01:00,14,37.63,37.63,37.63,37.63,20
20090901|2009-08-14 01:30,14,37.58,37.58,37.58,37.58,18
20090901|2009-08-14 02:00,14,37.5,37.52,37.5,37.52,24
20090901|2009-08-14 02:30,14,37.6,37.66,37.6,37.65,19
20090901|2009-08-14 03:00,14,37.67,37.94,37.67,37.92,15
20090901|2009-08-14 04:00,14,37.77,37.77,37.77,37.77,1
20090901|2009-08-14 04:30,14,37.81,37.81,37.72,37.75,237
20090901|2009-08-14 05:00,14,37.7,37.7,37.7,37.7,3
20090901|2009-08-14 05:30,14,37.69,37.69,37.68,37.68,3
20090901|2009-08-14 06:00,14,37.61,37.61,37.61,37.61,50
20090901|2009-08-14 06:30,14,37.54,37.54,37.51,37.51,54
20090901|2009-08-14 07:00,14,37.51,37.51,37.48,37.48,48
20090901|2009-08-14 09:30,14,37.24,37.38,37,37.19,2937
20090901|2009-08-14 10:00,14,37.18,37.28,37.09,37.21,1129
20090901|2009-08-14 10:30,14,37.21,37.38,37.17,37.36,1142
20090901|2009-08-14 11:00,14,37.35,37.47,37.29,37.3,677
20090901|2009-08-14 11:30,14,37.31,37.32,37.16,37.3,726
20090901|2009-08-14 12:00,14,37.3,37.32,37.13,37.25,267
20090901|2009-08-14 12:30,14,37.25,37.31,37.11,37.11,158
20090901|2009-08-14 13:00,14,37.09,37.25,36.98,37.1,906
20090901|2009-08-16 18:00,17,37.1,37.14,37,37,46
20090901|2009-08-16 18:30,17,37.18,37.2,37.18,37.2,4
20090901|2009-08-16 19:30,17,37.18,37.18,37.18,37.18,2
20090901|2009-08-16 20:00,17,37,37,36.71,36.72,197
20090901|2009-08-16 21:00,17,36.92,36.92,36.92,36.92,1
20090901|2009-08-16 21:30,17,36.93,36.93,36.93,36.93,4
20090901|2009-08-16 22:00,17,36.82,36.89,36.82,36.89,3
20090901|2009-08-17 00:30,17,36.81,36.81,36.65,36.65,23
20090901|2009-08-17 01:00,17,36.65,36.65,36.58,36.58,71
20090901|2009-08-17 01:30,17,36.58,36.58,36.38,36.41,209
20090901|2009-08-17 02:00,17,36.53,36.53,36.53,36.53,1
20090901|2009-08-17 02:30,17,36.55,36.55,36.37,36.37,106
20090901|2009-08-17 03:00,17,36.35,36.35,36.19,36.25,81
20090901|2009-08-17 03:30,17,36.25,36.34,36.15,36.29,168
20090901|2009-08-17 04:00,17,36.29,36.33,36.25,36.25,220
20090901|2009-08-17 04:30,17,36.2,36.21,36.15,36.16,132
20090901|2009-08-17 05:00,17,36.16,36.25,36.15,36.25,84
20090901|2009-08-17 05:30,17,36.21,36.29,36.2,36.29,104
20090901|2009-08-17 06:00,17,36.29,36.3,36.25,36.27,173
20090901|2009-08-17 06:30,17,36.3,36.3,36.25,36.25,13
20090901|2009-08-17 07:00,17,36.28,36.29,36.25,36.28,100
20090901|2009-08-17 09:30,17,36,36.01,35.5,35.86,4745
20090901|2009-08-17 10:00,17,35.85,35.95,35.64,35.7,1078
20090901|2009-08-17 10:30,17,35.72,35.86,35.61,35.83,538
20090901|2009-08-17 11:00,17,35.81,35.82,35.64,35.7,292
20090901|2009-08-17 11:30,17,35.75,35.97,35.72,35.97,310
20090901|2009-08-17 12:00,17,35.99,36.1,35.89,36.1,383
20090901|2009-08-17 12:30,17,36.1,36.1,35.89,35.96,429
20090901|2009-08-17 13:00,17,35.93,36.06,35.87,35.87,445
20090901|2009-08-17 18:00,18,36.06,36.15,36,36.11,96
20090901|2009-08-17 18:30,18,36.13,36.14,36.11,36.14,86
20090901|2009-08-17 19:00,18,36.12,36.12,36.12,36.12,1
20090901|2009-08-17 19:30,18,36.04,36.04,35.98,35.98,4
20090901|2009-08-17 20:00,18,36.12,36.24,36.1,36.1,15
20090901|2009-08-18 01:30,18,36.11,36.11,36.11,36.11,1
20090901|2009-08-18 02:00,18,36.24,36.26,36.03,36.05,38
20090901|2009-08-18 02:30,18,36.28,36.33,36.25,36.25,106
20090901|2009-08-18 03:00,18,36.26,36.3,36.16,36.28,68
20090901|2009-08-18 03:30,18,36.23,36.35,36.23,36.34,113
20090901|2009-08-18 04:00,18,36.27,36.33,36.23,36.26,29
20090901|2009-08-18 04:30,18,36.24,36.28,36.2,36.2,165
20090901|2009-08-18 05:00,18,36.2,36.21,36,36.07,251
20090901|2009-08-18 05:30,18,36.07,36.1,36.07,36.1,7
20090901|2009-08-18 06:00,18,36.04,36.04,35.91,35.91,126
20090901|2009-08-18 06:30,18,35.9,35.97,35.87,35.91,106
20090901|2009-08-18 07:00,18,35.96,35.96,35.77,35.77,34
20090901|2009-08-18 09:30,18,35.81,36.15,35.67,35.68,1522
20090901|2009-08-18 10:00,18,35.69,35.87,35.68,35.74,740
20090901|2009-08-18 10:30,18,35.74,36,35.74,35.9,411
20090901|2009-08-18 11:00,18,35.9,36.02,35.82,35.84,272
20090901|2009-08-18 11:30,18,35.85,35.97,35.78,35.92,238
20090901|2009-08-18 12:00,18,35.91,35.94,35.8,35.8,159
20090901|2009-08-18 12:30,18,35.8,35.93,35.76,35.93,199
20090901|2009-08-18 13:00,18,35.9,36.02,35.89,35.89,403
20090901|2009-08-18 18:00,19,36.1,36.12,36.03,36.12,100
20090901|2009-08-18 18:30,19,36.12,36.13,36.12,36.13,6
20090901|2009-08-18 19:00,19,36.2,36.25,36.2,36.24,104
20090901|2009-08-18 19:30,19,36.25,36.27,36.25,36.27,37
20090901|2009-08-18 20:00,19,36.24,36.3,36.24,36.3,6
20090901|2009-08-18 20:30,19,36.32,36.41,36.32,36.39,42
20090901|2009-08-18 21:00,19,36.39,36.42,36.39,36.41,21
20090901|2009-08-18 21:30,19,36.4,36.55,36.4,36.44,41
20090901|2009-08-18 22:00,19,36.39,36.39,35.8,35.8,50
20090901|2009-08-18 22:30,19,35.8,35.8,35.8,35.8,20
20090901|2009-08-18 23:30,19,35.82,35.82,35.81,35.81,2
20090901|2009-08-19 00:00,19,35.81,35.81,35.74,35.74,24
20090901|2009-08-19 00:30,19,35.61,35.64,35.55,35.64,64
20090901|2009-08-19 01:00,19,35.69,35.69,35.56,35.56,29
20090901|2009-08-19 02:30,19,35.84,35.9,35.55,35.55,79
20090901|2009-08-19 03:00,19,35.6,35.62,35.59,35.59,8
20090901|2009-08-19 03:30,19,35.59,35.6,35.59,35.6,15
20090901|2009-08-19 04:00,19,35.59,35.68,35.59,35.68,6
20090901|2009-08-19 04:30,19,35.66,35.66,35.55,35.55,19
20090901|2009-08-19 05:00,19,35.54,35.58,35.54,35.58,2
20090901|2009-08-19 05:30,19,35.59,35.64,35.57,35.64,3
20090901|2009-08-19 06:00,19,35.64,35.64,35.64,35.64,10
20090901|2009-08-19 06:30,19,35.57,35.61,35.54,35.54,18
20090901|2009-08-19 07:00,19,35.58,35.6,35.53,35.57,24
20090901|2009-08-19 09:30,19,35.65,35.95,35.6,35.78,1917
20090901|2009-08-19 10:00,19,35.8,36.1,35.76,36,588
20090901|2009-08-19 10:30,19,36.03,36.17,35.91,36.13,348
20090901|2009-08-19 11:00,19,36.11,36.23,36.07,36.11,205
20090901|2009-08-19 11:30,19,36.08,36.21,35.87,35.92,431
20090901|2009-08-19 12:00,19,35.94,36.09,35.77,35.77,448
20090901|2009-08-19 12:30,19,35.81,35.94,35.64,35.9,518
20090901|2009-08-19 13:00,19,35.89,36.15,35.89,36.13,474
20090901|2009-08-19 18:00,20,36.11,36.21,36.01,36.02,163
20090901|2009-08-19 18:30,20,36.01,36.24,36.01,36.24,11
20090901|2009-08-19 19:00,20,36.18,36.18,36.01,36.02,10
20090901|2009-08-19 19:30,20,36.03,36.06,35.82,35.86,73
20090901|2009-08-19 20:00,20,36.07,36.14,36.07,36.14,8
20090901|2009-08-19 20:30,20,36.19,36.3,36.19,36.28,15
20090901|2009-08-19 21:30,20,35.96,35.96,35.96,35.96,1
20090901|2009-08-19 23:30,20,36.16,36.16,36.16,36.16,1
20090901|2009-08-20 01:00,20,36.2,36.22,36.17,36.22,26
20090901|2009-08-20 01:30,20,36.22,36.25,36.22,36.25,16
20090901|2009-08-20 02:00,20,36.25,36.31,36.25,36.3,23
20090901|2009-08-20 02:30,20,36.31,36.35,36.3,36.3,4
20090901|2009-08-20 03:00,20,36.24,36.24,36.09,36.09,26
20090901|2009-08-20 03:30,20,36.11,36.11,36.09,36.1,52
20090901|2009-08-20 05:00,20,36.05,36.05,36.05,36.05,9
20090901|2009-08-20 05:30,20,36.06,36.1,36.06,36.1,110
20090901|2009-08-20 06:00,20,36.1,36.1,36.07,36.07,62
20090901|2009-08-20 07:00,20,36.1,36.1,36.08,36.08,15
20090901|2009-08-20 09:30,20,36.17,36.17,35.76,35.86,1305
20090901|2009-08-20 10:00,20,35.88,35.9,35.76,35.78,656
20090901|2009-08-20 10:30,20,35.79,35.96,35.78,35.88,731
20090901|2009-08-20 11:00,20,35.88,35.95,35.83,35.84,330
20090901|2009-08-20 11:30,20,35.83,35.92,35.78,35.8,669
20090901|2009-08-20 12:00,20,35.79,35.87,35.79,35.87,257
20090901|2009-08-20 12:30,20,35.88,35.92,35.82,35.85,532
20090901|2009-08-20 13:00,20,35.85,35.85,35.79,35.83,252
20090901|2009-08-20 18:00,21,35.93,35.94,35.75,35.8,45
20090901|2009-08-20 18:30,21,35.73,35.81,35.73,35.8,36
20090901|2009-08-20 19:00,21,35.65,35.65,35.55,35.57,22
20090901|2009-08-20 19:30,21,35.52,35.53,35.4,35.4,93
20090901|2009-08-20 20:00,21,35.47,35.61,35.47,35.61,24
20090901|2009-08-20 20:30,21,35.56,35.72,35.56,35.72,56
20090901|2009-08-20 21:00,21,35.81,35.91,35.81,35.91,4
20090901|2009-08-20 21:30,21,35.91,35.92,35.85,35.85,5
20090901|2009-08-20 22:00,21,35.88,35.88,35.8,35.87,11
20090901|2009-08-20 22:30,21,35.87,35.87,35.69,35.69,96
20090901|2009-08-20 23:00,21,35.65,35.65,35.61,35.61,2
20090901|2009-08-21 00:00,21,35.69,35.71,35.69,35.71,2
20090901|2009-08-21 00:30,21,35.69,35.75,35.69,35.75,3
20090901|2009-08-21 01:00,21,35.63,35.75,35.63,35.65,3
20090901|2009-08-21 01:30,21,35.66,35.66,35.65,35.65,30
20090901|2009-08-21 03:00,21,35.77,35.77,35.77,35.77,5
20090901|2009-08-21 03:30,21,35.8,35.8,35.8,35.8,5
20090901|2009-08-21 04:00,21,35.8,36.05,35.8,36.05,54
20090901|2009-08-21 04:30,21,36.07,36.24,36.07,36.24,37
20090901|2009-08-21 05:00,21,36.3,36.41,36.3,36.38,123
20090901|2009-08-21 05:30,21,36.44,36.44,36.44,36.44,18
20090901|2009-08-21 06:00,21,36.4,36.41,36.37,36.4,206
20090901|2009-08-21 06:30,21,36.4,36.42,36.37,36.42,41
20090901|2009-08-21 07:00,21,36.38,36.38,36.36,36.36,2
20090901|2009-08-21 09:30,21,36.35,36.65,36.35,36.43,664
20090901|2009-08-21 10:00,21,36.43,36.43,36.19,36.23,917
20090901|2009-08-21 10:30,21,36.24,36.3,36.21,36.25,281
20090901|2009-08-21 11:00,21,36.2,36.21,35.85,36.04,1659
20090901|2009-08-21 11:30,21,36.05,36.22,35.92,36.12,615
20090901|2009-08-21 12:00,21,36.12,36.15,36.02,36.13,347
20090901|2009-08-21 12:30,21,36.13,36.25,36.03,36.22,350
20090901|2009-08-21 13:00,21,36.22,36.4,36.22,36.28,907
20090901|2009-08-23 18:00,24,36.41,36.93,36.41,36.57,39
20090901|2009-08-23 20:30,24,36.93,36.93,36.93,36.93,1
20090901|2009-08-23 23:00,24,36.89,36.89,36.79,36.79,100
20090901|2009-08-24 00:30,24,36.93,36.93,36.93,36.93,4
20090901|2009-08-24 01:00,24,36.93,36.93,36.93,36.93,28
20090901|2009-08-24 01:30,24,36.93,36.93,36.93,36.93,6
20090901|2009-08-24 02:00,24,36.95,37,36.85,36.85,67
20090901|2009-08-24 03:30,24,36.8,36.8,36.8,36.8,11
20090901|2009-08-24 04:30,24,36.66,36.66,36.66,36.66,1
20090901|2009-08-24 06:00,24,36.61,36.61,36.61,36.61,7
20090901|2009-08-24 06:30,24,36.65,36.65,36.65,36.65,4
20090901|2009-08-24 09:30,24,36.66,36.88,36.6,36.73,698
20090901|2009-08-24 10:00,24,36.73,37.19,36.73,37.19,435
20090901|2009-08-24 10:30,24,37.18,37.33,37.01,37.14,310
20090901|2009-08-24 11:00,24,37.14,37.23,37.07,37.09,98
20090901|2009-08-24 11:30,24,37.06,37.21,37.05,37.07,180
20090901|2009-08-24 12:00,24,37.13,37.13,36.89,36.92,136
20090901|2009-08-24 12:30,24,36.9,37.24,36.88,37.21,230
20090901|2009-08-24 13:00,24,37.2,37.22,36.93,37.06,376
20090901|2009-08-24 18:00,25,36.95,37.05,36.95,37.05,9
20090901|2009-08-24 20:00,25,37.05,37.05,37.02,37.02,5
20090901|2009-08-24 20:30,25,36.99,37.08,36.94,36.94,67
20090901|2009-08-24 21:00,25,36.91,36.95,36.9,36.95,49
20090901|2009-08-24 21:30,25,36.96,36.96,36.96,36.96,1
20090901|2009-08-25 03:00,25,36.86,36.86,36.86,36.86,25
20090901|2009-08-25 03:30,25,36.75,36.79,36.71,36.79,49
20090901|2009-08-25 04:00,25,36.79,36.84,36.79,36.84,45
20090901|2009-08-25 04:30,25,36.84,36.84,36.84,36.84,7
20090901|2009-08-25 05:30,25,36.87,36.87,36.87,36.87,2
20090901|2009-08-25 06:30,25,36.93,36.94,36.93,36.94,10
20090901|2009-08-25 07:00,25,36.97,36.97,36.97,36.97,5
20090901|2009-08-25 09:30,25,36.97,37.15,36.82,36.82,1031
20090901|2009-08-25 10:00,25,36.82,36.94,36.73,36.9,880
20090901|2009-08-25 10:30,25,36.89,36.95,36.78,36.78,172
20090901|2009-08-25 11:00,25,36.78,36.89,36.67,36.71,388
20090901|2009-08-25 11:30,25,36.76,36.79,36.57,36.59,343
20090901|2009-08-25 12:00,25,36.56,36.64,36.5,36.53,316
20090901|2009-08-25 12:30,25,36.51,36.65,36.48,36.48,319
20090901|2009-08-25 13:00,25,36.5,36.57,36.43,36.5,155
20090901|2009-08-25 18:00,26,36.65,36.65,36.5,36.5,21
20090901|2009-08-25 20:00,26,36.82,36.82,36.82,36.82,24
20090901|2009-08-25 20:30,26,36.92,36.92,36.92,36.92,25
20090901|2009-08-25 21:30,26,36.92,36.92,36.89,36.89,76
20090901|2009-08-25 22:00,26,37,37,36.88,36.88,30
20090901|2009-08-26 00:30,26,36.9,36.92,36.9,36.92,9
20090901|2009-08-26 01:00,26,36.92,36.92,36.9,36.9,11
20090901|2009-08-26 01:30,26,36.9,36.9,36.9,36.9,2
20090901|2009-08-26 02:00,26,36.88,36.9,36.87,36.9,22
20090901|2009-08-26 02:30,26,36.87,36.88,36.86,36.86,13
20090901|2009-08-26 03:00,26,36.88,36.9,36.78,36.9,12
20090901|2009-08-26 03:30,26,36.83,36.86,36.83,36.86,12
20090901|2009-08-26 04:30,26,36.74,36.74,36.72,36.72,3
20090901|2009-08-26 05:30,26,36.68,36.72,36.68,36.71,21
20090901|2009-08-26 06:00,26,36.71,36.71,36.68,36.68,31
20090901|2009-08-26 07:00,26,36.66,36.74,36.63,36.71,7
20090901|2009-08-26 09:30,26,36.62,36.76,36.12,36.39,1035
20090901|2009-08-26 10:00,26,36.45,36.46,36.3,36.36,771
20090901|2009-08-26 10:30,26,36.37,36.39,36.25,36.31,519
20090901|2009-08-26 11:00,26,36.31,36.32,36.16,36.19,231
20090901|2009-08-26 11:30,26,36.18,36.33,36.15,36.32,153
20090901|2009-08-26 12:00,26,36.31,36.4,36.19,36.39,73
20090901|2009-08-26 12:30,26,36.39,36.47,36.35,36.47,136
20090901|2009-08-26 13:00,26,36.46,36.47,36.39,36.4,252
20090901|2009-08-26 18:00,27,36.58,36.58,36.45,36.55,28
20090901|2009-08-26 18:30,27,36.56,36.56,36.56,36.56,1
20090901|2009-08-26 19:00,27,36.56,36.56,36.56,36.56,1
20090901|2009-08-26 19:30,27,36.61,36.61,36.61,36.61,1
20090901|2009-08-26 20:00,27,36.7,36.7,36.5,36.7,36
20090901|2009-08-26 22:00,27,36.6,36.6,36.6,36.6,3
20090901|2009-08-26 22:30,27,36.6,36.6,36.6,36.6,1
20090901|2009-08-26 23:00,27,36.6,36.6,36.6,36.6,2
20090901|2009-08-26 23:30,27,36.6,36.6,36.6,36.6,4
20090901|2009-08-27 02:00,27,36.6,36.6,36.58,36.59,6
20090901|2009-08-27 02:30,27,36.5,36.5,36.49,36.49,28
20090901|2009-08-27 03:00,27,36.49,36.49,36.49,36.49,10
20090901|2009-08-27 04:00,27,36.51,36.51,36.51,36.51,10
20090901|2009-08-27 05:00,27,36.5,36.5,36.5,36.5,1
20090901|2009-08-27 05:30,27,36.5,36.5,36.5,36.5,10
20090901|2009-08-27 07:00,27,36.61,36.7,36.61,36.61,19
20090901|2009-08-27 09:30,27,36.61,36.61,36.11,36.2,1208
20090901|2009-08-27 10:00,27,36.16,36.19,36.05,36.09,474
20090901|2009-08-27 10:30,27,36.09,36.2,35.96,36.08,316
20090901|2009-08-27 11:00,27,36.08,36.12,36.04,36.12,354
20090901|2009-08-27 11:30,27,36.16,36.16,35.99,36,263
20090901|2009-08-27 12:00,27,35.99,36.01,35.97,35.97,172
20090901|2009-08-27 12:30,27,36.01,36.16,36.01,36.16,94
20090901|2009-08-27 13:00,27,36.13,36.24,36.13,36.2,104
20090901|2009-08-27 18:00,28,36.5,36.5,36.26,36.26,3
20090901|2009-08-27 19:00,28,36.25,36.3,36.25,36.3,4
20090901|2009-08-27 20:00,28,36.53,36.53,36.53,36.53,25
20090901|2009-08-27 20:30,28,36.72,36.73,36.72,36.73,2
20090901|2009-08-27 22:30,28,36.63,36.63,36.63,36.63,1
20090901|2009-08-28 01:00,28,36.67,36.67,36.65,36.65,4
20090901|2009-08-28 04:30,28,36.8,36.8,36.8,36.8,16
20090901|2009-08-28 05:00,28,36.76,36.76,36.73,36.76,4
20090901|2009-08-28 05:30,28,36.74,36.74,36.74,36.74,1
20090901|2009-08-28 06:30,28,36.74,36.78,36.74,36.78,4
20090901|2009-08-28 07:00,28,36.74,36.74,36.74,36.74,2
20090901|2009-08-28 09:30,28,36.6,36.65,36.08,36.53,337
20090901|2009-08-28 10:00,28,36.52,36.57,36.44,36.45,162
20090901|2009-08-28 10:30,28,36.43,36.48,36.21,36.24,129
20090901|2009-08-28 11:00,28,36.2,36.25,35.98,36.05,182
20090901|2009-08-28 11:30,28,36.02,36.14,36.01,36.02,155
20090901|2009-08-28 12:00,28,36.02,36.16,36.02,36.12,75
20090901|2009-08-28 12:30,28,36.12,36.15,36.01,36.01,73
20090901|2009-08-28 13:00,28,36.03,36.07,35.92,35.98,70
20090901|2009-08-30 18:00,31,36.07,36.07,35.88,36,19
20090901|2009-08-30 18:30,31,35.99,35.99,35.99,35.99,1
20090901|2009-08-30 19:00,31,36.06,36.2,36.06,36.17,36
20090901|2009-08-30 20:00,31,36.21,36.21,36.17,36.17,53
20090901|2009-08-30 20:30,31,35.93,35.93,35.85,35.85,63
20090901|2009-08-30 21:00,31,35.94,35.94,35.84,35.84,7
20090901|2009-08-30 21:30,31,35.9,35.9,35.84,35.84,5
20090901|2009-08-30 22:00,31,35.85,35.85,35.7,35.7,25
20090901|2009-08-31 05:00,31,35.52,35.52,34.98,35.03,118
20090901|2009-08-31 05:30,31,35.32,35.35,35.27,35.3,51
20090901|2009-08-31 06:00,31,35.3,35.3,35.3,35.3,10
20090901|2009-08-31 07:00,31,35.25,35.25,35.25,35.25,1
20090901|2009-08-31 09:30,31,35.24,35.29,34.75,34.83,407
20090901|2009-08-31 10:00,31,34.85,34.93,34.81,34.84,331
20090901|2009-08-31 10:30,31,34.83,34.92,34.81,34.9,62
20090901|2009-08-31 11:00,31,34.84,34.91,34.8,34.89,47
20090901|2009-08-31 11:30,31,34.86,35.06,34.86,35.06,41
20090901|2009-08-31 12:00,31,35.03,35.24,35.02,35.19,38
20090901|2009-08-31 12:30,31,35.14,35.17,35.05,35.05,88
20090901|2009-08-31 13:00,31,34.97,35.01,34.93,34.95,70
20090901|2009-08-31 18:00,1,34.99,35.12,34.99,35.12,5
20090901|2009-08-31 21:30,1,35.3,35.3,35.3,35.3,1
20090901|2009-08-31 22:00,1,35.3,35.3,35.3,35.3,1
20090901|2009-09-01 06:00,1,35.1,35.1,35.1,35.1,55
20090901|2009-09-01 09:30,1,35.17,35.29,34.86,34.86,582
20090901|2009-09-01 10:00,1,34.85,34.92,34.65,34.67,112
20090901|2009-09-01 10:30,1,34.6,34.72,34.5,34.64,107
20090901|2009-09-01 11:00,1,34.61,34.68,34.5,34.5,107
20090901|2009-09-01 11:30,1,34.54,34.62,34.5,34.62,28
20090901|2009-09-01 12:00,1,34.64,34.64,34.48,34.53,110
20090901|2009-09-01 12:30,1,34.57,34.59,34.47,34.59,98
20090901|2009-09-01 13:00,1,34.58,34.58,34.52,34.55,16
20090901|2009-09-01 18:00,2,34.53,34.53,34.5,34.53,7
20090901|2009-09-02 04:00,2,34.2,34.2,34.15,34.15,4
20090901|2009-09-02 07:00,2,34.21,34.21,34.21,34.21,3
20090901|2009-09-02 09:30,2,34.2,34.49,34.05,34.25,159
20090901|2009-09-02 10:00,2,34.14,34.25,34.12,34.25,28
20090901|2009-09-02 10:30,2,34.19,34.24,34.16,34.2,34
20090901|2009-09-02 11:00,2,34.16,34.24,34.12,34.12,105
20090901|2009-09-02 11:30,2,34.15,34.21,34.14,34.21,21
20090901|2009-09-02 12:00,2,34.19,34.19,34.14,34.19,26
20090901|2009-09-02 12:30,2,34.16,34.25,34.13,34.14,113
20090901|2009-09-02 13:00,2,34.13,34.17,34.05,34.17,32
20090901|2009-09-02 18:00,3,34.12,34.12,34.08,34.12,79
20090901|2009-09-02 21:30,3,34.19,34.19,34.19,34.19,15
20090901|2009-09-02 22:00,3,34.19,34.19,34.19,34.19,15
20090901|2009-09-03 03:30,3,34.47,34.47,34.47,34.47,20
20090901|2009-09-03 09:30,3,34.14,34.24,33.88,33.94,64
20090901|2009-09-03 10:00,3,33.98,34.06,33.9,33.99,169
20090901|2009-09-03 10:30,3,33.94,34.05,33.93,33.98,19
20090901|2009-09-03 11:00,3,33.99,34,33.8,33.8,32
20090901|2009-09-03 11:30,3,33.84,33.84,33.84,33.84,1
20090901|2009-09-03 12:30,3,33.96,34.03,33.95,33.95,11
20090901|2009-09-03 13:00,3,34.02,34.15,34.02,34.11,60
20090901|2009-09-04 03:30,4,34.17,34.17,34.17,34.17,1
20090901|2009-09-04 05:00,4,34.18,34.18,34.18,34.18,33
20090901|2009-09-04 09:30,4,34.03,34.03,33.89,33.93,97
20090901|2009-09-04 10:00,4,33.93,33.93,33.79,33.79,29
20090901|2009-09-04 10:30,4,33.66,33.75,33.66,33.73,50
20090901|2009-09-04 11:00,4,33.72,33.92,33.72,33.92,8
20090901|2009-09-04 11:30,4,33.98,33.98,33.98,33.98,1
20090901|2009-09-04 12:00,4,33.93,33.98,33.89,33.98,22
20090901|2009-09-04 12:30,4,34.02,34.02,33.84,33.84,25
20090901|2009-09-04 13:00,4,33.72,33.72,33.64,33.65,12
20090901|2009-09-08 09:30,8,34.29,34.37,34.29,34.37,2
20090901|2009-09-08 10:00,8,34.24,34.25,34.24,34.25,6
20090901|2009-09-08 10:30,8,34.2,34.24,34.2,34.24,3
20090901|2009-09-08 11:00,8,34.25,34.3,34.25,34.3,7
20090901|2009-09-08 11:30,8,34.29,34.29,34.28,34.28,8
20090901|2009-09-08 12:00,8,34.19,34.19,34.19,34.19,1
20090901|2009-09-08 12:30,8,34.19,34.19,34.19,34.19,1
20090901|2009-09-08 13:00,8,34.24,34.24,34.24,34.24,1
20090901|2009-09-09 09:30,9,33.95,33.99,33.95,33.99,6
20090901|2009-09-09 10:00,9,34,34.13,34,34.13,4
20090901|2009-09-09 10:30,9,34.1,34.1,34.1,34.1,3
20090901|2009-09-09 11:00,9,33.97,33.97,33.97,33.97,9
20090901|2009-09-09 11:30,9,33.96,33.97,33.96,33.96,10
20090901|2009-09-09 12:00,9,33.93,33.93,33.93,33.93,1
20090901|2009-09-09 12:30,9,33.87,33.87,33.87,33.87,7
20090901|2009-09-09 13:00,9,33.82,33.82,33.82,33.82,1
20090901|2009-09-09 22:00,10,34,34,34,34,20
20090901|2009-09-10 09:30,10,33.67,33.8,33.67,33.8,23
20090901|2009-09-10 10:00,10,33.85,33.85,33.77,33.77,15
20090901|2009-09-10 10:30,10,33.62,33.78,33.62,33.67,8
20090901|2009-09-10 11:00,10,33.72,33.73,33.72,33.73,3
20090901|2009-09-10 11:30,10,33.67,33.7,33.67,33.7,5
20090901|2009-09-10 13:00,10,33.9,33.9,33.73,33.75,6
20090901|2009-09-10 18:00,11,33.75,33.75,33.75,33.75,1
20090901|2009-09-11 09:30,11,33.67,33.67,33.53,33.64,24
20090901|2009-09-11 11:00,11,33.54,33.54,33.54,33.54,4
20090901|2009-09-11 11:30,11,33.4,33.4,33.4,33.4,6
20090901|2009-09-11 12:00,11,33.38,33.38,33.38,33.38,1
20090901|2009-09-11 12:30,11,33.39,33.39,33.39,33.39,1
20090901|2009-09-11 13:00,11,33.4,33.4,33.4,33.4,3
20090901|2009-09-14 09:30,14,32.99,33.25,32.99,33.18,28
20090901|2009-09-14 10:00,14,33.25,33.25,33.2,33.21,25
20091001|2008-05-05 13:30,5,57.75,57.75,57.75,57.75,0
20091001|2008-05-06 13:30,6,58.5,58.5,58.5,58.5,0
20091001|2008-05-07 13:30,7,60.21,60.21,60.21,60.21,0
20091001|2008-05-08 13:30,8,60.44,60.44,60.44,60.44,0
20091001|2008-05-09 13:30,9,62.94,62.94,62.94,62.94,0
20091001|2008-05-12 13:30,12,62.27,62.27,62.27,62.27,0
20091001|2008-05-13 13:30,13,63,63,63,63,0
20091001|2008-05-14 13:30,14,62,62,62,62,0
20091001|2008-05-15 13:30,15,60.85,60.85,60.85,60.85,0
20091001|2008-05-16 13:30,16,62.6,62.6,62.6,62.6,0
20091001|2008-05-19 13:30,19,61.06,61.06,61.06,61.06,0
20091001|2008-05-20 13:30,20,62.61,62.61,62.61,62.61,0
20091001|2008-05-21 13:30,21,64.79,64.79,64.79,64.79,0
20091001|2008-05-22 13:30,22,63.45,63.45,63.45,63.45,0
20091001|2008-05-23 13:30,23,64.95,64.95,64.95,64.95,0
20091001|2008-05-27 13:30,27,63.6,63.6,63.6,63.6,0
20091001|2008-05-28 13:30,28,64.1,64.1,64.1,64.1,0
20091001|2008-05-29 13:30,29,61.88,61.88,61.88,61.88,0
20091001|2008-05-30 13:30,30,62.95,62.95,62.95,62.95,0
20091001|2008-06-02 13:30,2,63.4,63.4,63.4,63.4,0
20091001|2008-06-03 13:30,3,62.7,62.7,62.7,62.7,0
20091001|2008-06-04 13:30,4,62.25,62.25,62.25,62.25,0
20091001|2008-06-05 13:30,5,64.25,64.25,64.25,64.25,0
20091001|2008-06-06 13:30,6,65.9,65.9,65.9,65.9,0
20091001|2008-06-09 13:30,9,66.27,66.27,66.27,66.27,0
20091001|2008-06-10 13:30,10,64.2,64.2,64.2,64.2,0
20091001|2008-06-11 13:30,11,66.3,66.3,66.3,66.3,0
20091001|2008-06-12 13:30,12,67.4,67.4,67.4,67.4,0
20091001|2008-06-13 13:30,13,67.36,67.36,67.36,67.36,0
20091001|2008-06-16 13:30,16,66.7,66.7,66.7,66.7,0
20091001|2008-06-17 13:30,17,66.35,66.35,66.35,66.35,0
20091001|2008-06-18 10:00,18,66.35,66.35,66.35,66.35,0
20091001|2008-06-18 13:30,18,66.35,66.35,66.35,66.35,0
20091001|2008-06-19 13:30,19,65.4,65.4,65.4,65.4,0
20091001|2008-06-20 13:30,20,65.2,65.2,65.2,65.2,0
20091001|2008-06-23 13:30,23,64.32,64.32,64.32,64.32,0
20091001|2008-06-24 13:30,24,64.3,64.3,64.3,64.3,0
20091001|2008-06-25 13:30,25,65.35,65.35,65.35,65.35,0
20091001|2008-06-26 13:30,26,66.75,66.75,66.75,66.75,0
20091001|2008-06-27 13:30,27,67.2,67.2,67.2,67.2,0
20091001|2008-06-30 13:30,30,67.5,67.5,67.5,67.5,0
20091001|2008-07-01 13:30,1,68.05,68.05,68.05,68.05,0
20091001|2008-07-02 13:30,2,69.15,69.15,69.15,69.15,0
20091001|2008-07-03 13:30,3,68.9,68.9,68.9,68.9,0
20091001|2008-07-04 13:30,4,68.9,68.9,68.9,68.9,0
20091001|2008-07-07 13:30,7,66.4,66.4,66.4,66.4,0
20091001|2008-07-08 13:30,8,65.16,65.16,65.16,65.16,0
20091001|2008-07-09 13:30,9,65.65,65.65,65.65,65.65,0
20091001|2008-07-10 13:30,10,66.25,66.25,66.25,66.25,0
20091001|2008-07-11 13:30,11,66.42,66.42,66.42,66.42,0
20091001|2008-07-14 13:30,14,65.8,65.8,65.8,65.8,0
20091001|2008-07-15 13:30,15,65.34,65.34,65.34,65.34,0
20091001|2008-07-16 13:30,16,66.65,66.65,66.65,66.65,0
20091001|2008-07-17 13:30,17,65.98,65.98,65.98,65.98,0
20091001|2008-07-18 13:30,18,64.7,64.7,64.7,64.7,0
20091001|2008-07-21 13:30,21,62.8,62.8,62.8,62.8,0
20091001|2008-07-22 13:30,22,62.85,62.85,62.85,62.85,0
20091001|2008-07-23 13:30,23,61.4,61.4,61.4,61.4,0
20091001|2008-07-24 13:30,24,61.85,61.85,61.85,61.85,0
20091001|2008-07-25 13:30,25,62.03,62.03,62.03,62.03,0
20091001|2008-07-27 18:00,28,61.5,61.5,61.5,61.5,0
20091001|2008-07-28 13:30,28,62.2,62.2,62.2,62.2,0
20091001|2008-07-29 13:30,29,60.88,60.88,60.88,60.88,0
20091001|2008-07-30 13:30,30,61.3,61.3,61.3,61.3,0
20091001|2008-07-31 13:30,31,61.11,61.11,61.11,61.11,0
20091001|2008-08-01 13:30,1,60.2,60.2,60.2,60.2,0
20091001|2008-08-04 10:30,4,58,58,58,58,0
20091001|2008-08-04 11:30,4,57.95,57.95,57.95,57.95,0
20091001|2008-08-04 12:00,4,57.75,57.75,57.75,57.75,0
20091001|2008-08-04 13:30,4,57.7,57.7,57.7,57.7,0
20091001|2008-08-05 13:30,5,56.45,56.45,56.45,56.45,0
20091001|2008-08-06 12:30,6,55.15,55.15,55.15,55.15,0
20091001|2008-08-06 13:30,6,54.87,54.87,54.87,54.87,0
20091001|2008-08-06 21:00,7,55.37,55.37,55.37,55.37,0
20091001|2008-08-07 03:30,7,56.2,56.2,56.2,56.2,0
20091001|2008-08-07 09:30,7,56.25,56.25,56.25,56.25,0
20091001|2008-08-07 13:30,7,55.47,55.47,55.47,55.47,0
20091001|2008-08-08 09:30,8,54.87,54.87,54.5,54.5,0
20091001|2008-08-08 10:30,8,53.65,53.8,53.65,53.8,0
20091001|2008-08-08 12:30,8,54.53,54.53,54.53,54.53,0
20091001|2008-08-08 13:30,8,53.85,53.85,53.85,53.85,0
20091001|2008-08-10 18:00,11,54.77,54.77,54.77,54.77,0
20091001|2008-08-11 10:00,11,54.43,54.43,54.43,54.43,0
20091001|2008-08-11 12:30,11,53.67,53.67,53.67,53.67,0
20091001|2008-08-11 13:30,11,53.85,53.85,53.85,53.85,0
20091001|2008-08-12 09:30,12,54.13,54.13,54.13,54.13,0
20091001|2008-08-12 10:30,12,53.27,53.4,53.27,53.4,0
20091001|2008-08-12 11:30,12,53.4,53.4,53.4,53.4,0
20091001|2008-08-12 12:00,12,53.38,53.4,53.38,53.4,0
20091001|2008-08-12 13:30,12,53.13,53.13,53.13,53.13,0
20091001|2008-08-13 09:30,13,54.67,54.75,54.67,54.75,0
20091001|2008-08-13 13:30,13,55.63,55.63,55.63,55.63,0
20091001|2008-08-14 01:00,14,55.63,55.63,55.63,55.63,0
20091001|2008-08-14 10:30,14,54.74,54.74,54.64,54.66,0
20091001|2008-08-14 13:30,14,55.3,55.3,55.3,55.3,0
20091001|2008-08-15 10:00,15,53.36,53.71,53.36,53.71,0
20091001|2008-08-15 13:30,15,53.23,53.23,53.23,53.23,0
20091001|2008-08-18 13:30,18,55.68,55.68,55.68,55.68,0
20091001|2008-08-18 21:30,19,55.18,55.18,55.18,55.18,0
20091001|2008-08-19 00:30,19,55.18,55.18,55.18,55.18,0
20091001|2008-08-19 10:30,19,57.81,57.81,57.81,57.81,0
20091001|2008-08-19 12:30,19,55.54,55.65,55.54,55.58,0
20091001|2008-08-19 13:30,19,55.53,55.53,55.53,55.53,0
20091001|2008-08-20 10:00,20,55.46,55.51,55.24,55.3,0
20091001|2008-08-20 10:30,20,55.41,55.43,55.32,55.43,0
20091001|2008-08-20 11:30,20,55.8,55.94,55.8,55.94,0
20091001|2008-08-20 13:00,20,55.95,56.03,55.84,56.03,0
20091001|2008-08-20 13:30,20,56.2,56.2,56.2,56.2,0
20091001|2008-08-21 09:30,21,57.62,57.62,57.62,57.62,0
20091001|2008-08-21 12:00,21,58.56,58.6,58.56,58.6,0
20091001|2008-08-21 13:30,21,58.7,58.7,58.7,58.7,0
20091001|2008-08-22 10:00,22,57.99,58.15,57.99,58.15,0
20091001|2008-08-22 11:00,22,57.74,57.74,57.74,57.74,0
20091001|2008-08-22 13:30,22,57.23,57.23,57.23,57.23,0
20091001|2008-08-25 13:30,25,57.48,57.48,57.48,57.48,0
20091001|2008-08-26 13:30,26,56.8,56.8,56.8,56.8,0
20091001|2008-08-27 10:30,27,56.58,56.61,56.51,56.61,0
20091001|2008-08-27 11:00,27,56.97,56.97,56.97,56.97,0
20091001|2008-08-27 13:00,27,57.11,57.13,57.11,57.13,0
20091001|2008-08-27 13:30,27,57.1,57.1,57.1,57.1,0
20091001|2008-08-28 13:30,28,56.2,56.2,56.2,56.2,0
20091001|2008-08-29 10:30,29,56.48,56.55,56.48,56.55,0
20091001|2008-08-29 12:00,29,56.31,56.31,56.31,56.31,0
20091001|2008-08-29 13:30,29,56.32,56.32,56.32,56.32,0
20091001|2008-09-02 13:30,2,54.95,54.95,54.95,54.95,0
20091001|2008-09-03 10:30,3,53.12,53.12,53.12,53.12,0
20091001|2008-09-03 13:30,3,53.3,53.3,53.3,53.3,0
20091001|2008-09-04 13:30,4,52.24,52.24,52.24,52.24,0
20091001|2008-09-05 09:30,5,51.2,51.2,50.75,50.75,0
20091001|2008-09-05 10:30,5,50.77,50.77,50.77,50.77,0
20091001|2008-09-05 11:00,5,50.57,50.6,50.57,50.6,0
20091001|2008-09-05 12:00,5,50.65,50.65,50.65,50.65,0
20091001|2008-09-05 13:00,5,50.7,50.7,50.7,50.7,0
20091001|2008-09-05 13:30,5,50.9,50.9,50.9,50.9,0
20091001|2008-09-08 10:00,8,51.21,51.21,51.21,51.21,0
20091001|2008-09-08 10:30,8,50.65,50.65,50.65,50.65,0
20091001|2008-09-08 11:30,8,50.86,50.87,50.86,50.87,0
20091001|2008-09-08 13:30,8,51.28,51.28,51.28,51.28,0
20091001|2008-09-09 13:30,9,50.88,50.88,50.88,50.88,0
20091001|2008-09-10 11:00,10,50.56,50.56,50.56,50.56,0
20091001|2008-09-10 12:30,10,50.65,50.66,50.65,50.66,0
20091001|2008-09-10 13:30,10,50.45,50.45,50.45,50.45,0
20091001|2008-09-11 09:30,11,50,50,50,50,0
20091001|2008-09-11 11:00,11,49.98,49.98,49.98,49.98,0
20091001|2008-09-11 11:30,11,49.98,49.98,49.97,49.97,0
20091001|2008-09-11 12:00,11,49.88,49.9,49.65,49.65,0
20091001|2008-09-11 12:30,11,49.84,49.84,49.79,49.79,0
20091001|2008-09-11 13:00,11,49.72,49.73,49.7,49.73,0
20091001|2008-09-11 13:30,11,49.79,49.79,49.79,49.79,0
20091001|2008-09-12 09:30,12,51,51.04,51,51.04,0
20091001|2008-09-12 12:00,12,49.89,49.89,49.89,49.89,0
20091001|2008-09-12 12:30,12,49.74,49.89,49.74,49.89,0
20091001|2008-09-12 13:00,12,49.87,50.09,49.87,50.09,0
20091001|2008-09-12 13:30,12,50.06,50.06,50.06,50.06,0
20091001|2008-09-15 11:00,15,49.66,49.66,49.64,49.64,0
20091001|2008-09-15 12:30,15,49.49,49.49,49.49,49.49,0
20091001|2008-09-15 13:30,15,48.62,48.62,48.62,48.62,0
20091001|2008-09-15 20:30,16,48,48,48,48,0
20091001|2008-09-16 09:30,16,47.54,47.54,47.54,47.54,0
20091001|2008-09-16 10:00,16,47.32,47.42,47.01,47.28,0
20091001|2008-09-16 10:30,16,47.1,47.1,46.87,46.89,0
20091001|2008-09-16 11:00,16,46.64,46.64,46.13,46.13,0
20091001|2008-09-16 12:30,16,46.54,46.54,46.31,46.31,0
20091001|2008-09-16 13:00,16,46.34,46.51,46.14,46.14,0
20091001|2008-09-16 18:30,17,46.5,46.5,46.45,46.45,0
20091001|2008-09-16 23:00,17,46.08,46.08,46.08,46.08,0
20091001|2008-09-17 09:30,17,46.8,46.8,46.01,46.34,0
20091001|2008-09-17 10:00,17,46.07,46.07,46.07,46.07,0
20091001|2008-09-17 10:30,17,45.83,45.9,45.72,45.72,0
20091001|2008-09-17 11:00,17,45.85,46.12,45.85,46.12,0
20091001|2008-09-17 11:30,17,46.05,46.41,46.05,46.39,0
20091001|2008-09-17 12:00,17,46.24,46.25,46.06,46.1,0
20091001|2008-09-17 12:30,17,46.15,46.58,46.15,46.48,0
20091001|2008-09-17 13:00,17,46.87,46.87,46.86,46.86,0
20091001|2008-09-17 13:30,17,46.51,46.51,46.51,46.51,0
20091001|2008-09-18 09:30,18,46.55,46.73,46.55,46.73,0
20091001|2008-09-18 10:00,18,46.57,46.57,46.57,46.57,0
20091001|2008-09-18 10:30,18,46.26,46.62,46.26,46.62,0
20091001|2008-09-18 11:00,18,46.46,46.82,46.36,46.82,0
20091001|2008-09-18 11:30,18,46.82,46.83,46.82,46.83,0
20091001|2008-09-18 12:00,18,46.96,47.11,46.96,47.11,0
20091001|2008-09-18 12:30,18,47.15,47.35,46.97,47.14,0
20091001|2008-09-18 13:00,18,47.14,47.16,47.14,47.16,0
20091001|2008-09-18 13:30,18,46.98,46.98,46.98,46.98,0
20091001|2008-09-18 22:00,19,47.16,47.16,47.16,47.16,0
20091001|2008-09-19 09:30,19,47.81,47.81,47.81,47.81,0
20091001|2008-09-19 10:00,19,47.8,47.93,47.8,47.93,0
20091001|2008-09-19 10:30,19,47.99,48.4,47.99,48.4,0
20091001|2008-09-19 11:00,19,48.97,49.06,48.97,49.06,0
20091001|2008-09-19 11:30,19,48.96,48.96,48.96,48.96,0
20091001|2008-09-19 12:00,19,49.03,49.03,49.03,49.03,0
20091001|2008-09-19 12:30,19,49.21,49.42,49.21,49.42,0
20091001|2008-09-19 13:30,19,49.48,49.48,49.48,49.48,0
20091001|2008-09-22 02:00,22,50.18,50.18,50.18,50.18,0
20091001|2008-09-22 02:30,22,50.27,50.38,50.27,50.38,0
20091001|2008-09-22 09:30,22,50.96,51.52,50.96,51.52,0
20091001|2008-09-22 10:30,22,52.12,52.12,51.93,51.93,0
20091001|2008-09-22 12:00,22,52.02,52.04,52.02,52.04,0
20091001|2008-09-22 12:30,22,52.78,52.8,52.78,52.8,0
20091001|2008-09-22 13:30,22,52.11,52.11,52.11,52.11,0
20091001|2008-09-23 13:00,23,50.64,50.64,50.64,50.64,0
20091001|2008-09-23 13:30,23,50.3,50.3,50.3,50.3,0
20091001|2008-09-24 13:30,24,50.3,50.3,50.3,50.3,0
20091001|2008-09-25 13:30,25,50.35,50.35,50.35,50.35,0
20091001|2008-09-26 11:00,26,49.63,49.75,49.45,49.45,0
20091001|2008-09-26 12:00,26,50,50,50,50,0
20091001|2008-09-26 13:30,26,49.95,49.95,49.95,49.95,0
20091001|2008-09-29 13:30,29,47.45,47.45,47.45,47.45,0
20091001|2008-09-30 09:30,30,46.73,46.85,46.73,46.85,0
20091001|2008-09-30 10:00,30,46.8,46.87,46.8,46.87,0
20091001|2008-09-30 12:00,30,46.65,46.65,46.62,46.62,0
20091001|2008-09-30 12:30,30,46.69,46.7,46.66,46.66,0
20091001|2008-09-30 13:00,30,46.26,46.26,46.26,46.26,0
20091001|2008-09-30 13:30,30,46.63,46.63,46.63,46.63,0
20091001|2008-10-01 09:30,1,46.53,46.53,46.5,46.5,0
20091001|2008-10-01 10:00,1,46.5,46.82,46.5,46.82,0
20091001|2008-10-01 13:30,1,46.75,46.75,46.75,46.75,0
20091001|2008-10-02 02:30,2,46.63,46.63,46.63,46.63,0
20091001|2008-10-02 09:30,2,45.77,45.82,45.36,45.36,0
20091001|2008-10-02 10:00,2,45.06,45.06,45.06,45.06,0
20091001|2008-10-02 10:30,2,45.06,45.06,45.06,45.06,0
20091001|2008-10-02 11:00,2,45.04,45.04,45.04,45.04,0
20091001|2008-10-02 11:30,2,45.06,45.06,45.06,45.06,0
20091001|2008-10-02 13:00,2,44.91,45.06,44.91,45.06,0
20091001|2008-10-02 13:30,2,45.26,45.26,45.26,45.26,0
20091001|2008-10-03 09:30,3,45.5,45.5,45.5,45.5,0
20091001|2008-10-03 11:30,3,45.06,45.06,45.06,45.06,0
20091001|2008-10-03 12:30,3,44.96,44.99,44.96,44.99,0
20091001|2008-10-03 13:30,3,44.58,44.58,44.58,44.58,0
20091001|2008-10-05 18:00,6,43,43,43,43,0
20091001|2008-10-06 01:30,6,42.1,42.1,42.1,42.1,0
20091001|2008-10-06 05:30,6,42.35,42.35,42.35,42.35,0
20091001|2008-10-06 09:30,6,44.25,44.25,44.25,44.25,0
20091001|2008-10-06 10:00,6,42.33,42.35,42.33,42.35,0
20091001|2008-10-06 10:30,6,42.12,42.12,42.12,42.12,0
20091001|2008-10-06 13:30,6,42.08,42.08,42.08,42.08,0
20091001|2008-10-07 09:30,7,42.88,42.88,42.86,42.86,0
20091001|2008-10-07 11:30,7,42.26,42.26,42.22,42.22,0
20091001|2008-10-07 12:00,7,42.33,42.35,42.07,42.08,0
20091001|2008-10-07 12:30,7,41.93,41.99,41.64,41.99,0
20091001|2008-10-07 15:30,7,41.83,41.83,41.83,41.83,0
20091001|2008-10-08 09:30,8,41.5,41.55,41.03,41.26,0
20091001|2008-10-08 10:00,8,41.19,41.19,40.95,41.08,0
20091001|2008-10-08 10:30,8,41.08,41.28,41.06,41.12,0
20091001|2008-10-08 11:00,8,41.13,41.15,41.02,41.15,0
20091001|2008-10-08 11:30,8,41.25,41.4,41.25,41.4,0
20091001|2008-10-08 12:00,8,41.54,41.54,41.54,41.54,0
20091001|2008-10-08 12:30,8,41.95,41.95,41.95,41.95,0
20091001|2008-10-08 13:30,8,41.75,41.75,41.75,41.75,0
20091001|2008-10-09 10:00,9,41.69,41.73,41.68,41.73,0
20091001|2008-10-09 11:30,9,41.8,41.91,41.8,41.85,0
20091001|2008-10-09 12:30,9,41.9,41.9,41.9,41.9,0
20091001|2008-10-09 13:00,9,41.81,41.9,41.8,41.81,0
20091001|2008-10-09 13:30,9,41.73,41.73,41.73,41.73,0
20091001|2008-10-10 11:30,10,40.24,40.24,39.23,39.23,0
20091001|2008-10-10 13:30,10,39.23,39.23,39.23,39.23,0
20091001|2008-10-13 09:30,13,40.19,40.57,40.19,40.49,0
20091001|2008-10-13 10:00,13,40.53,40.55,40.53,40.55,0
20091001|2008-10-13 13:30,13,41.16,41.16,41.16,41.16,0
20091001|2008-10-14 10:00,14,40.33,40.33,40.33,40.33,0
20091001|2008-10-14 13:30,14,40,40,40,40,0
20091001|2008-10-15 10:00,15,38.77,38.77,38.77,38.77,0
20091001|2008-10-15 12:00,15,38.25,38.3,38.21,38.21,0
20091001|2008-10-15 13:30,15,37.5,37.5,37.5,37.5,0
20091001|2008-10-16 10:30,16,36.28,36.28,36.28,36.28,0
20091001|2008-10-16 11:00,16,36.49,36.81,36.49,36.79,0
20091001|2008-10-16 11:30,16,36.98,37.07,36.79,37,0
20091001|2008-10-16 13:00,16,37.15,37.15,37.15,37.15,0
20091001|2008-10-16 13:30,16,37.42,37.42,37.42,37.42,0
20091001|2008-10-17 09:30,17,37.7,38.03,37.69,38.03,0
20091001|2008-10-17 10:00,17,37.85,38.03,37.85,38.03,0
20091001|2008-10-17 11:30,17,38.56,38.56,38.21,38.22,0
20091001|2008-10-17 12:00,17,38.4,38.4,38.4,38.4,0
20091001|2008-10-17 12:30,17,38.48,38.48,38.48,38.48,0
20091001|2008-10-17 13:30,17,37.51,37.51,37.51,37.51,0
20091001|2008-10-20 09:30,20,38.83,38.85,38.83,38.85,0
20091001|2008-10-20 10:30,20,38.93,38.93,38.9,38.9,0
20091001|2008-10-20 11:30,20,38.83,38.83,38.83,38.83,0
20091001|2008-10-20 12:00,20,38.75,38.75,38.75,38.75,0
20091001|2008-10-20 12:30,20,39.05,39.05,38.94,38.94,0
20091001|2008-10-20 13:30,20,39.64,39.64,39.64,39.64,0
20091001|2008-10-21 09:30,21,38.01,38.02,38,38.01,0
20091001|2008-10-21 10:00,21,37.91,37.91,37.91,37.91,0
20091001|2008-10-21 10:30,21,37.84,37.89,37.77,37.77,0
20091001|2008-10-21 12:00,21,37.51,37.51,37.51,37.51,0
20091001|2008-10-21 12:30,21,37.65,37.65,37.6,37.6,0
20091001|2008-10-21 13:30,21,37.86,37.86,37.86,37.86,0
20091001|2008-10-22 10:30,22,36.25,36.25,36.25,36.25,0
20091001|2008-10-22 11:00,22,35.99,35.99,35.9,35.9,0
20091001|2008-10-22 11:30,22,35.8,35.8,35.78,35.8,0
20091001|2008-10-22 13:30,22,35.36,35.36,35.36,35.36,0
20091001|2008-10-23 09:30,23,35.71,35.85,35.59,35.85,0
20091001|2008-10-23 10:30,23,35.9,35.91,35.88,35.88,0
20091001|2008-10-23 12:00,23,35.96,35.97,35.94,35.94,0
20091001|2008-10-23 12:30,23,35.84,35.85,35.83,35.84,0
20091001|2008-10-23 13:30,23,35.08,35.08,35.08,35.08,0
20091001|2008-10-24 03:30,24,34.5,34.5,34.5,34.5,0
20091001|2008-10-24 10:30,24,34.28,34.29,34.28,34.29,0
20091001|2008-10-24 11:30,24,34.08,34.23,34.08,34.23,0
20091001|2008-10-24 12:30,24,34.47,34.47,34.47,34.47,0
20091001|2008-10-24 13:30,24,33.63,33.63,33.63,33.63,0
20091001|2008-10-27 13:30,27,33.83,33.83,33.83,33.83,0
20091001|2008-10-28 10:00,28,34.21,34.21,34.14,34.14,0
20091001|2008-10-28 11:30,28,34.45,34.45,34.45,34.45,0
20091001|2008-10-28 12:00,28,34.4,34.4,34.4,34.4,0
20091001|2008-10-28 13:30,28,34.02,34.02,34.02,34.02,0
20091001|2008-10-29 13:30,29,36.52,36.52,36.52,36.52,0
20091001|2008-10-30 09:30,30,36.62,36.62,36.02,36.19,0
20091001|2008-10-30 10:30,30,35.8,35.82,35.8,35.8,0
20091001|2008-10-30 11:30,30,35.8,35.9,35.8,35.9,0
20091001|2008-10-30 12:30,30,36.4,36.42,36.4,36.42,0
20091001|2008-10-30 13:30,30,36.74,36.74,36.74,36.74,0
20091001|2008-10-31 09:30,31,36.38,36.38,36.38,36.38,0
20091001|2008-10-31 11:00,31,36.26,36.27,36.12,36.15,0
20091001|2008-10-31 12:30,31,36.04,36.08,36.02,36.08,0
20091001|2008-10-31 13:30,31,35.86,35.86,35.86,35.86,0
20091001|2008-11-03 11:30,3,36.64,36.65,36.63,36.63,24
20091001|2008-11-04 10:00,4,38.77,38.77,38.77,38.77,4
20091001|2008-11-04 10:30,4,38.82,38.82,38.82,38.82,1
20091001|2008-11-04 11:00,4,39.27,39.28,39.27,39.28,19
20091001|2008-11-04 12:00,4,38.83,38.83,38.83,38.83,1
20091001|2008-11-04 12:30,4,38.67,38.67,38.67,38.67,6
20091001|2008-11-04 13:00,4,38.8,38.8,38.4,38.41,5
20091001|2008-11-05 09:30,5,37.21,37.21,37.21,37.21,1
20091001|2008-11-05 10:30,5,36.83,36.83,36.81,36.81,5
20091001|2008-11-05 11:00,5,36.75,36.86,36.75,36.86,12
20091001|2008-11-05 11:30,5,36.96,37.08,36.84,37.08,59
20091001|2008-11-05 12:00,5,37,37,37,37,2
20091001|2008-11-05 12:30,5,36.85,36.85,36.85,36.85,1
20091001|2008-11-05 13:00,5,36.8,36.8,36.8,36.8,2
20091001|2008-11-06 10:00,6,35.88,35.9,35.88,35.9,3
20091001|2008-11-07 13:00,7,36.02,36.02,36.02,36.02,1
20091001|2008-11-11 09:30,11,35.72,35.72,35.45,35.45,2
20091001|2008-11-11 11:00,11,35.38,35.38,35.37,35.38,14
20091001|2008-11-11 11:30,11,35.33,35.33,35.33,35.33,9
20091001|2008-11-12 09:30,12,34.5,34.5,34.5,34.5,17
20091001|2008-11-12 10:30,12,34.83,34.83,34.83,34.83,2
20091001|2008-11-13 09:30,13,34.96,34.96,34.96,34.96,1
20091001|2008-11-13 10:00,13,34.57,34.6,34.57,34.6,5
20091001|2008-11-13 11:00,13,34.42,34.42,34.19,34.19,10
20091001|2008-11-13 11:30,13,34.15,34.15,34.15,34.15,3
20091001|2008-11-16 18:00,17,34.5,34.5,34.5,34.5,8
20091001|2008-11-17 10:00,17,34.8,34.8,34.73,34.73,13
20091001|2008-11-17 10:30,17,34.6,34.6,34.6,34.6,5
20091001|2008-11-17 13:00,17,34.25,34.25,34.25,34.25,7
20091001|2008-11-18 09:30,18,34.39,34.39,34,34,56
20091001|2008-11-18 10:00,18,34.16,34.16,34.16,34.16,13
20091001|2008-11-18 10:30,18,34.3,34.3,34.3,34.3,1
20091001|2008-11-19 10:00,19,34.35,34.35,34.35,34.35,3
20091001|2008-11-19 13:00,19,33.9,34,33.9,34,6
20091001|2008-11-19 18:00,20,33.88,33.88,33.88,33.88,35
20091001|2008-11-20 09:30,20,33,33,33,33,34
20091001|2008-11-20 10:00,20,32.82,32.88,32.79,32.88,8
20091001|2008-11-20 11:00,20,32.7,32.71,32.7,32.71,10
20091001|2008-11-20 11:30,20,32.9,32.9,32.82,32.82,6
20091001|2008-11-20 12:00,20,32.82,32.86,32.82,32.86,6
20091001|2008-11-20 12:30,20,32.78,32.85,32.78,32.85,2
20091001|2008-11-20 13:00,20,32.65,32.65,32.65,32.65,5
20091001|2008-11-21 09:30,21,32.67,32.69,32.5,32.5,11
20091001|2008-11-21 10:00,21,32.66,32.66,32.5,32.5,2
20091001|2008-11-21 11:00,21,32.62,32.62,32.62,32.62,1
20091001|2008-11-23 21:00,24,33,33,33,33,1
20091001|2008-11-24 09:30,24,34.29,34.29,34.29,34.29,1
20091001|2008-11-25 09:30,25,34.24,34.24,34.24,34.24,1
20091001|2008-11-25 11:00,25,34.3,34.31,34.13,34.13,6
20091001|2008-11-26 10:30,26,34.8,34.8,34.8,34.8,1
20091001|2008-11-26 11:00,26,34.64,34.84,34.64,34.84,2
20091001|2008-11-26 12:00,26,34.95,34.95,34.95,34.95,1
20091001|2008-11-28 11:30,28,34.34,34.34,34.34,34.34,2
20091001|2008-12-01 10:30,1,33.05,33.05,33.05,33.05,1
20091001|2008-12-01 11:00,1,33.17,33.17,33.17,33.17,1
20091001|2008-12-01 12:00,1,33.13,33.13,33.13,33.13,1
20091001|2008-12-01 13:00,1,33.19,33.19,33.19,33.19,1
20091001|2008-12-02 09:30,2,33.45,33.47,33.01,33.02,39
20091001|2008-12-02 11:30,2,32.94,32.95,32.94,32.95,10
20091001|2008-12-02 12:30,2,32.82,32.82,32.82,32.82,3
20091001|2008-12-03 09:30,3,32.75,32.75,32.75,32.75,1
20091001|2008-12-03 11:00,3,32.8,32.8,32.77,32.77,3
20091001|2008-12-03 11:30,3,32.8,32.8,32.8,32.8,2
20091001|2008-12-03 12:00,3,32.72,32.72,32.68,32.68,6
20091001|2008-12-03 12:30,3,32.62,32.64,32.62,32.64,20
20091001|2008-12-04 09:30,4,31.99,32.07,31.91,31.91,7
20091001|2008-12-04 10:30,4,31.78,31.78,31.78,31.78,4
20091001|2008-12-04 11:00,4,31.7,31.7,31.7,31.7,11
20091001|2008-12-04 13:00,4,31.05,31.05,31.05,31.05,1
20091001|2008-12-05 09:30,5,30.39,30.39,30.29,30.3,29
20091001|2008-12-05 10:00,5,30.3,30.3,30.3,30.3,11
20091001|2008-12-05 10:30,5,30,30.1,30,30.1,20
20091001|2008-12-05 11:30,5,29.83,29.83,29.8,29.8,51
20091001|2008-12-05 12:30,5,30.14,30.16,30.14,30.16,51
20091001|2008-12-08 09:30,8,31.21,31.46,31.21,31.46,2
20091001|2008-12-08 11:30,8,31.58,31.58,31.58,31.58,1
20091001|2008-12-08 12:30,8,31.36,31.36,31.36,31.36,1
20091001|2008-12-09 09:30,9,31.84,31.84,31.84,31.84,1
20091001|2008-12-09 10:00,9,31.52,31.52,31.52,31.52,1
20091001|2008-12-09 11:00,9,32,32,32,32,5
20091001|2008-12-09 13:00,9,31.79,31.79,31.61,31.62,5
20091001|2008-12-11 11:30,11,33.47,33.5,33.47,33.5,2
20091001|2008-12-11 13:00,11,33.38,33.38,33.38,33.38,6
20091001|2008-12-12 01:00,12,32.51,32.51,32.51,32.51,7
20091001|2008-12-12 09:30,12,31.96,32.01,31.96,31.96,9
20091001|2008-12-12 11:30,12,32.76,32.76,32.76,32.76,5
20091001|2008-12-16 11:30,16,32.58,32.58,32.56,32.57,4
20091001|2008-12-17 09:30,17,32.91,32.91,32.91,32.91,1
20091001|2008-12-18 09:30,18,32.25,32.36,32.25,32.36,21
20091001|2008-12-18 10:00,18,32.24,32.24,32.24,32.24,10
20091001|2008-12-18 11:00,18,32.39,32.39,32.39,32.39,2
20091001|2008-12-18 12:30,18,32.53,32.53,32.53,32.53,1
20091001|2008-12-19 09:30,19,32.28,32.29,32.28,32.29,4
20091001|2008-12-19 10:00,19,32.22,32.22,32.22,32.22,3
20091001|2008-12-19 10:30,19,32.15,32.15,32.15,32.15,2
20091001|2008-12-19 12:30,19,32.18,32.18,32.18,32.18,1
20091001|2008-12-23 09:30,23,32.47,32.47,32.47,32.47,1
20091001|2008-12-23 11:00,23,32.38,32.38,32.38,32.38,2
20091001|2008-12-23 11:30,23,32.49,32.55,32.4,32.4,112
20091001|2008-12-26 11:30,26,34.47,34.47,34.47,34.47,1
20091001|2008-12-29 12:30,29,34.07,34.07,34.07,34.07,1
20091001|2008-12-30 09:30,30,33.62,33.62,33.62,33.62,7
20091001|2008-12-30 11:30,30,33.76,33.76,33.76,33.76,3
20091001|2008-12-30 12:00,30,33.38,33.38,33.34,33.36,11
20091001|2008-12-30 12:30,30,33.35,33.36,33.35,33.35,8
20091001|2008-12-30 13:00,30,33.35,33.62,33.3,33.62,3
20091001|2008-12-31 09:30,31,33.54,33.54,33.54,33.54,1
20091001|2008-12-31 10:00,31,33.6,33.6,33.57,33.57,21
20091001|2009-01-02 10:00,2,35.39,35.39,35.39,35.39,6
20091001|2009-01-02 11:00,2,35.22,35.22,35.22,35.22,1
20091001|2009-01-06 10:00,6,37.14,37.14,37.14,37.14,3
20091001|2009-01-06 11:30,6,38.33,38.33,38.33,38.33,3
20091001|2009-01-06 12:00,6,38.38,38.4,38.35,38.35,44
20091001|2009-01-07 11:30,7,37.81,37.82,37.81,37.82,18
20091001|2009-01-08 09:30,8,36.88,36.88,36.88,36.88,2
20091001|2009-01-08 11:00,8,37.33,37.33,37.33,37.33,3
20091001|2009-01-08 12:00,8,37.33,37.33,37.33,37.33,2
20091001|2009-01-08 13:00,8,36.81,36.82,36.81,36.82,2
20091001|2009-01-09 10:00,9,37.82,37.82,37.82,37.82,5
20091001|2009-01-09 11:30,9,37.85,37.85,37.85,37.85,28
20091001|2009-01-09 12:30,9,37.86,37.86,37.86,37.86,1
20091001|2009-01-13 13:00,13,36.13,36.13,36.11,36.11,3
20091001|2009-01-14 10:30,14,35.6,35.6,35.6,35.6,1
20091001|2009-01-14 11:30,14,35.47,35.48,35.47,35.47,108
20091001|2009-01-15 09:30,15,35.29,35.5,35.23,35.31,25
20091001|2009-01-15 10:00,15,35.24,35.67,35.15,35.67,15
20091001|2009-01-15 10:30,15,35.84,36.13,35.79,35.8,16
20091001|2009-01-15 12:00,15,35.45,35.49,35.45,35.49,2
20091001|2009-01-15 12:30,15,35.45,35.45,35.45,35.45,1
20091001|2009-01-15 13:00,15,35.62,35.62,35.51,35.55,6
20091001|2009-01-16 09:30,16,36.22,36.38,36.07,36.19,18
20091001|2009-01-16 10:00,16,36.03,36.03,36.03,36.03,2
20091001|2009-01-16 10:30,16,35.97,35.97,35.97,35.97,2
20091001|2009-01-16 11:30,16,35.83,35.93,35.83,35.93,5
20091001|2009-01-16 12:00,16,35.93,35.96,35.88,35.96,15
20091001|2009-01-16 12:30,16,35.96,35.96,35.92,35.92,3
20091001|2009-01-16 13:00,16,36,36,36,36,2
20091001|2009-01-19 18:30,20,36.03,36.03,35.99,35.99,2
20091001|2009-01-19 19:00,20,35.9,35.97,35.9,35.91,3
20091001|2009-01-20 09:30,20,35.99,36.1,35.76,35.76,12
20091001|2009-01-20 10:00,20,35.75,35.75,35.47,35.47,2
20091001|2009-01-20 11:00,20,35.42,35.45,35.3,35.3,10
20091001|2009-01-20 12:00,20,34.67,34.84,34.66,34.84,9
20091001|2009-01-20 12:30,20,34.53,34.6,34.53,34.6,3
20091001|2009-01-20 13:00,20,35.03,35.03,35.03,35.03,1
20091001|2009-01-21 09:30,21,34.97,34.97,34.91,34.91,2
20091001|2009-01-21 10:00,21,35.28,35.4,35.28,35.4,2
20091001|2009-01-21 10:30,21,35.24,35.24,35.24,35.24,4
20091001|2009-01-21 11:30,21,35.27,35.27,35.18,35.18,10
20091001|2009-01-21 12:30,21,35.36,35.36,35.36,35.36,1
20091001|2009-01-21 13:00,21,35.23,35.23,35.23,35.23,1
20091001|2009-01-22 09:30,22,34.93,34.96,34.74,34.74,41
20091001|2009-01-22 10:00,22,34.62,34.63,34.46,34.46,22
20091001|2009-01-22 10:30,22,34.72,34.73,34.72,34.73,7
20091001|2009-01-22 11:00,22,34.8,34.84,34.62,34.65,134
20091001|2009-01-22 11:30,22,34.63,34.82,34.58,34.82,27
20091001|2009-01-22 12:00,22,34.95,34.95,34.91,34.91,9
20091001|2009-01-22 12:30,22,34.83,34.85,34.73,34.85,15
20091001|2009-01-23 09:30,23,34.88,35.13,34.86,34.86,42
20091001|2009-01-23 10:00,23,35.03,35.32,34.97,35.29,66
20091001|2009-01-23 10:30,23,35.26,35.26,35.26,35.26,1
20091001|2009-01-23 12:30,23,35.19,35.24,35.19,35.24,2
20091001|2009-01-23 13:00,23,35.31,35.31,34.77,34.77,4
20091001|2009-01-26 09:30,26,35.83,36.2,35.83,35.9,29
20091001|2009-01-26 10:00,26,35.85,35.93,35.74,35.85,12
20091001|2009-01-26 10:30,26,35.85,35.85,35.7,35.72,23
20091001|2009-01-26 11:00,26,35.68,35.68,35.1,35.1,7
20091001|2009-01-26 11:30,26,34.83,34.94,34.81,34.94,4
20091001|2009-01-26 12:00,26,34.78,34.78,34.78,34.78,1
20091001|2009-01-26 13:00,26,35,35,35,35,2
20091001|2009-01-27 09:30,27,34.16,34.34,34.14,34.14,9
20091001|2009-01-27 10:00,27,34.13,34.13,34.13,34.13,1
20091001|2009-01-27 10:30,27,34.35,34.35,34.35,34.35,1
20091001|2009-01-27 11:00,27,34.23,34.23,34.23,34.23,10
20091001|2009-01-27 11:30,27,34.2,34.22,34.19,34.22,15
20091001|2009-01-27 12:00,27,34.31,34.32,34.18,34.19,9
20091001|2009-01-27 12:30,27,34.15,34.15,33.94,34.02,24
20091001|2009-01-27 13:00,27,33.94,33.98,33.94,33.98,7
20091001|2009-01-28 09:30,28,33.69,33.83,33.69,33.83,8
20091001|2009-01-28 10:00,28,33.94,34.04,33.94,34.04,2
20091001|2009-01-28 10:30,28,34.1,34.1,34.1,34.1,1
20091001|2009-01-28 11:00,28,34.08,34.08,34.08,34.08,1
20091001|2009-01-28 11:30,28,34.07,34.07,34.07,34.07,1
20091001|2009-01-28 12:00,28,34.27,34.27,34.27,34.27,3
20091001|2009-01-28 12:30,28,34.27,34.27,34.16,34.16,6
20091001|2009-01-28 13:00,28,34.16,34.18,34.04,34.04,15
20091001|2009-01-29 09:30,29,33.6,33.76,33.6,33.76,5
20091001|2009-01-29 10:00,29,33.7,33.7,33.7,33.7,1
20091001|2009-01-29 10:30,29,33.77,33.8,33.77,33.8,12
20091001|2009-01-29 11:00,29,33.72,33.75,33.72,33.75,2
20091001|2009-01-29 11:30,29,33.85,33.85,33.85,33.85,1
20091001|2009-01-29 12:30,29,33.86,33.87,33.86,33.87,2
20091001|2009-01-30 09:30,30,33.56,33.79,33.56,33.72,9
20091001|2009-01-30 10:00,30,33.74,33.77,33.74,33.77,5
20091001|2009-01-30 10:30,30,33.78,34.12,33.74,34.07,10
20091001|2009-01-30 11:00,30,33.9,33.9,33.9,33.9,2
20091001|2009-01-30 12:00,30,33.97,33.97,33.91,33.91,3
20091001|2009-01-30 12:30,30,33.78,33.82,33.73,33.78,23
20091001|2009-01-30 13:00,30,34.01,34.02,34.01,34.02,3
20091001|2009-02-02 09:30,2,33.54,33.54,33.4,33.53,5
20091001|2009-02-02 10:00,2,33.41,33.41,32.89,32.89,6
20091001|2009-02-02 10:30,2,33.07,33.07,33.07,33.07,1
20091001|2009-02-02 11:00,2,33.19,33.19,32.96,32.96,2
20091001|2009-02-02 11:30,2,32.99,33.2,32.99,33.1,5
20091001|2009-02-02 13:00,2,33.09,33.12,33.03,33.12,4
20091001|2009-02-03 09:30,3,32.64,32.64,32.64,32.64,1
20091001|2009-02-03 10:00,3,32.96,32.96,32.96,32.96,3
20091001|2009-02-03 10:30,3,32.97,32.97,32.97,32.97,1
20091001|2009-02-03 11:00,3,32.91,32.92,32.9,32.92,8
20091001|2009-02-03 12:30,3,32.65,32.68,32.64,32.67,25
20091001|2009-02-03 13:00,3,32.85,32.87,32.85,32.87,11
20091001|2009-02-04 09:30,4,33.65,33.8,33.64,33.78,47
20091001|2009-02-04 10:00,4,33.66,33.79,33.66,33.79,22
20091001|2009-02-04 10:30,4,33.63,33.77,33.63,33.77,41
20091001|2009-02-04 11:00,4,33.69,33.69,33.69,33.69,1
20091001|2009-02-04 12:00,4,33.69,33.69,33.69,33.69,2
20091001|2009-02-04 13:00,4,33.71,33.72,33.66,33.69,4
20091001|2009-02-05 09:30,5,34.17,34.17,34.14,34.15,4
20091001|2009-02-05 10:00,5,34.26,34.28,34.26,34.28,5
20091001|2009-02-05 10:30,5,34.3,34.38,34.29,34.29,15
20091001|2009-02-05 11:00,5,34.47,34.48,34.47,34.48,2
20091001|2009-02-05 12:00,5,34.5,34.51,34.46,34.5,13
20091001|2009-02-05 12:30,5,34.43,34.43,34.43,34.43,1
20091001|2009-02-05 13:00,5,34.57,34.6,34.39,34.39,12
20091001|2009-02-06 09:30,6,34.31,34.43,34.31,34.43,2
20091001|2009-02-06 10:00,6,34.45,34.45,34.45,34.45,1
20091001|2009-02-06 11:00,6,34.43,34.43,34.43,34.43,1
20091001|2009-02-06 11:30,6,34.34,34.34,34.34,34.34,1
20091001|2009-02-06 12:00,6,34.31,34.51,34.31,34.5,7
20091001|2009-02-06 12:30,6,34.53,34.69,34.53,34.69,6
20091001|2009-02-06 13:00,6,34.65,34.66,34.61,34.61,5
20091001|2009-02-09 09:30,9,35.65,35.86,35.65,35.82,6
20091001|2009-02-09 10:30,9,35.69,35.73,35.52,35.52,3
20091001|2009-02-09 11:00,9,35.43,35.53,35.43,35.53,9
20091001|2009-02-09 11:30,9,35.45,35.45,35.4,35.4,2
20091001|2009-02-09 12:30,9,35.47,35.5,35.37,35.41,12
20091001|2009-02-10 09:30,10,35.55,35.55,35.08,35.08,10
20091001|2009-02-10 10:00,10,34.97,35.07,34.97,35.07,6
20091001|2009-02-10 10:30,10,35,35.17,35,35.14,18
20091001|2009-02-10 11:00,10,35.2,35.2,35.19,35.19,7
20091001|2009-02-10 11:30,10,35.14,35.14,35.14,35.14,1
20091001|2009-02-10 12:00,10,35.24,35.25,35.07,35.07,12
20091001|2009-02-10 12:30,10,34.96,35,34.96,35,2
20091001|2009-02-10 13:00,10,34.83,34.83,34.83,34.83,1
20091001|2009-02-11 09:30,11,34.67,34.73,34.67,34.73,8
20091001|2009-02-11 10:30,11,34.78,34.83,34.77,34.83,29
20091001|2009-02-11 11:00,11,35,35.06,35,35.05,41
20091001|2009-02-11 11:30,11,34.9,34.9,34.9,34.9,3
20091001|2009-02-11 12:00,11,34.88,34.88,34.88,34.88,1
20091001|2009-02-11 12:30,11,34.62,34.64,34.51,34.53,21
20091001|2009-02-11 13:00,11,34.52,34.54,34.48,34.54,41
20091001|2009-02-12 09:30,12,34.1,34.19,34.02,34.12,368
20091001|2009-02-12 10:30,12,34.23,34.23,34.11,34.14,9
20091001|2009-02-12 11:00,12,34.06,34.09,34.04,34.08,5
20091001|2009-02-12 11:30,12,34.18,34.18,34.08,34.08,4
20091001|2009-02-12 12:00,12,34.02,34.05,34.02,34.05,7
20091001|2009-02-13 09:30,13,34.25,34.29,34.24,34.24,43
20091001|2009-02-13 10:00,13,34.23,34.23,34.23,34.23,7
20091001|2009-02-13 10:30,13,33.93,33.96,33.88,33.88,11
20091001|2009-02-13 11:00,13,33.9,33.9,33.75,33.75,28
20091001|2009-02-13 12:00,13,34.09,34.16,34.08,34.16,10
20091001|2009-02-13 12:30,13,34.17,34.17,34.13,34.13,8
20091001|2009-02-13 13:00,13,34.15,34.16,34.13,34.14,19
20091001|2009-02-17 09:30,17,32.5,32.5,32.14,32.39,8
20091001|2009-02-17 10:00,17,32.43,32.67,32.43,32.67,35
20091001|2009-02-17 10:30,17,32.59,32.59,32.43,32.5,16
20091001|2009-02-17 11:30,17,32.5,32.5,32.5,32.5,1
20091001|2009-02-17 12:00,17,32.48,32.48,32.32,32.32,18
20091001|2009-02-17 12:30,17,32.27,32.34,32.27,32.34,11
20091001|2009-02-17 13:00,17,32.27,32.52,32.26,32.36,15
20091001|2009-02-18 09:30,18,32.35,32.4,32,32.33,25
20091001|2009-02-18 10:00,18,32.35,32.46,32.34,32.42,8
20091001|2009-02-18 10:30,18,32.22,32.22,32.09,32.09,3
20091001|2009-02-18 11:00,18,32.15,32.15,32.12,32.12,4
20091001|2009-02-18 11:30,18,32.07,32.07,31.99,31.99,16
20091001|2009-02-18 12:00,18,32,32,31.82,31.82,9
20091001|2009-02-18 12:30,18,31.82,31.84,31.77,31.78,8
20091001|2009-02-18 13:00,18,31.71,31.79,31.71,31.73,25
20091001|2009-02-19 09:30,19,32.05,32.07,31.85,31.85,14
20091001|2009-02-19 10:00,19,32.06,32.1,32.06,32.1,60
20091001|2009-02-19 10:30,19,31.81,31.81,31.8,31.8,3
20091001|2009-02-19 11:00,19,31.8,31.8,31.8,31.8,1
20091001|2009-02-19 11:30,19,31.9,31.9,31.9,31.9,1
20091001|2009-02-19 12:30,19,31.9,31.9,31.9,31.9,1
20091001|2009-02-19 13:00,19,31.91,31.91,31.78,31.78,3
20091001|2009-02-20 05:30,20,31.58,31.58,31.58,31.58,1
20091001|2009-02-20 09:30,20,31.21,31.33,31.21,31.24,5
20091001|2009-02-20 10:00,20,31.21,31.21,31,31,4
20091001|2009-02-20 10:30,20,30.94,30.99,30.84,30.97,15
20091001|2009-02-20 11:00,20,31.06,31.06,31.06,31.06,6
20091001|2009-02-20 11:30,20,31.06,31.07,30.9,30.9,17
20091001|2009-02-20 12:00,20,30.94,30.94,30.89,30.89,4
20091001|2009-02-20 12:30,20,31.14,31.14,31.14,31.14,1
20091001|2009-02-20 13:00,20,31.21,31.21,31.21,31.21,4
20091001|2009-02-23 11:00,23,31.51,31.51,31.51,31.51,2
20091001|2009-02-23 12:30,23,31.46,31.46,31.46,31.46,2
20091001|2009-02-23 13:00,23,31.33,31.46,31.33,31.46,6
20091001|2009-02-24 09:30,24,31.39,31.39,31.39,31.39,2
20091001|2009-02-24 10:00,24,31.6,31.6,31.6,31.6,2
20091001|2009-02-24 10:30,24,31.64,31.67,31.51,31.51,4
20091001|2009-02-24 11:00,24,31.35,31.35,31.35,31.35,1
20091001|2009-02-24 11:30,24,31.31,31.4,31.31,31.4,10
20091001|2009-02-24 12:00,24,31.4,31.42,31.35,31.39,14
20091001|2009-02-24 12:30,24,31.56,31.56,31.56,31.56,5
20091001|2009-02-24 13:00,24,31.56,31.63,31.56,31.63,4
20091001|2009-02-25 09:30,25,31.72,31.8,31.26,31.27,99
20091001|2009-02-25 10:00,25,31.25,31.52,31.25,31.52,3
20091001|2009-02-25 10:30,25,31.58,31.79,31.58,31.79,14
20091001|2009-02-25 11:00,25,31.84,31.94,31.84,31.9,8
20091001|2009-02-25 12:00,25,32.14,32.61,32.14,32.61,5
20091001|2009-02-25 12:30,25,32.61,32.95,32.54,32.95,14
20091001|2009-02-25 13:00,25,33.04,33.11,32.85,33.01,11
20091001|2009-02-26 09:30,26,32.97,33.37,32.97,33.3,49
20091001|2009-02-26 10:00,26,32.71,33,32.67,32.92,26
20091001|2009-02-26 10:30,26,32.79,32.79,32.71,32.75,10
20091001|2009-02-26 11:00,26,32.6,32.69,32.6,32.65,20
20091001|2009-02-26 12:00,26,32.59,32.64,32.59,32.6,10
20091001|2009-02-27 09:30,27,32.26,32.46,32.09,32.38,38
20091001|2009-02-27 10:00,27,32.42,32.42,32.2,32.21,31
20091001|2009-02-27 10:30,27,32.43,32.43,32.2,32.21,13
20091001|2009-02-27 11:00,27,32.26,32.27,32.15,32.17,14
20091001|2009-02-27 11:30,27,32.18,32.21,32.17,32.19,10
20091001|2009-02-27 12:00,27,32.21,32.23,32.13,32.14,11
20091001|2009-02-27 12:30,27,32.14,32.14,32.07,32.08,7
20091001|2009-02-27 13:00,27,32.07,32.22,32.06,32.06,33
20091001|2009-03-01 18:00,2,31.83,31.83,31.78,31.78,7
20091001|2009-03-02 09:30,2,31.26,31.32,30.87,31.03,94
20091001|2009-03-02 10:00,2,31.01,31.15,30.94,31.15,12
20091001|2009-03-02 10:30,2,31.08,31.09,30.88,30.88,20
20091001|2009-03-02 11:00,2,30.88,31.04,30.88,31.04,12
20091001|2009-03-02 11:30,2,31.09,31.15,31.09,31.12,3
20091001|2009-03-02 12:00,2,31.08,31.08,31.03,31.03,9
20091001|2009-03-02 13:00,2,31.21,31.21,31.13,31.14,4
20091001|2009-03-03 09:30,3,31.31,31.32,31.13,31.2,39
20091001|2009-03-03 10:00,3,31.09,31.1,30.88,31.02,137
20091001|2009-03-03 10:30,3,31.1,31.11,30.95,31.02,8
20091001|2009-03-03 11:00,3,31.02,31.19,31.02,31.16,16
20091001|2009-03-03 11:30,3,31.14,31.14,31.14,31.14,3
20091001|2009-03-03 12:00,3,31.14,31.16,31.01,31.04,27
20091001|2009-03-03 12:30,3,30.95,31.11,30.95,31.11,8
20091001|2009-03-03 13:00,3,31.19,31.2,31.19,31.2,2
20091001|2009-03-04 09:30,4,31.83,31.83,31.57,31.76,15
20091001|2009-03-04 10:00,4,31.8,31.8,31.8,31.8,1
20091001|2009-03-04 10:30,4,31.88,31.88,31.78,31.78,17
20091001|2009-03-04 11:00,4,31.77,31.77,31.72,31.76,4
20091001|2009-03-04 11:30,4,31.8,31.8,31.66,31.66,12
20091001|2009-03-04 12:00,4,31.68,31.84,31.66,31.84,32
20091001|2009-03-04 12:30,4,31.86,31.86,31.81,31.82,6
20091001|2009-03-04 13:00,4,31.78,31.83,31.78,31.8,12
20091001|2009-03-05 09:30,5,31.36,31.6,31.36,31.47,39
20091001|2009-03-05 10:00,5,31.37,31.53,31.37,31.46,9
20091001|2009-03-05 10:30,5,31.47,31.47,31.47,31.47,2
20091001|2009-03-05 11:00,5,31.5,31.5,31.45,31.45,4
20091001|2009-03-05 11:30,5,31.58,31.58,31.55,31.55,10
20091001|2009-03-05 12:00,5,31.48,31.49,31.44,31.49,13
20091001|2009-03-05 12:30,5,31.59,31.59,31.58,31.58,2
20091001|2009-03-05 13:00,5,31.58,31.58,31.48,31.48,7
20091001|2009-03-05 18:00,6,31.55,31.55,31.53,31.53,2
20091001|2009-03-06 09:30,6,31.8,31.8,31.77,31.77,5
20091001|2009-03-06 10:30,6,31.93,31.93,31.88,31.88,4
20091001|2009-03-06 11:00,6,32.11,32.11,32.06,32.06,4
20091001|2009-03-06 12:00,6,31.95,31.96,31.95,31.95,9
20091001|2009-03-06 13:00,6,31.81,31.88,31.79,31.88,9
20091001|2009-03-09 09:30,9,32.39,32.39,32.39,32.39,2
20091001|2009-03-09 10:30,9,32.14,32.14,32.14,32.14,2
20091001|2009-03-09 11:00,9,32.17,32.17,32.17,32.17,1
20091001|2009-03-09 11:30,9,32.27,32.27,32.27,32.27,1
20091001|2009-03-09 12:00,9,32.07,32.07,31.8,31.8,26
20091001|2009-03-09 12:30,9,31.75,31.88,31.75,31.75,11
20091001|2009-03-10 09:30,10,32.39,32.65,32.39,32.44,16
20091001|2009-03-10 10:00,10,32.39,32.43,32.26,32.32,17
20091001|2009-03-10 10:30,10,32.34,32.36,32.24,32.24,9
20091001|2009-03-10 11:00,10,32.19,32.19,32.19,32.19,1
20091001|2009-03-10 13:00,10,31.81,31.83,31.8,31.8,10
20091001|2009-03-11 09:30,11,31.74,31.8,31.74,31.8,12
20091001|2009-03-11 10:00,11,31.87,31.87,31.76,31.76,4
20091001|2009-03-11 11:00,11,31.74,31.74,31.65,31.65,35
20091001|2009-03-11 11:30,11,31.29,31.29,31.29,31.29,4
20091001|2009-03-11 12:00,11,31.21,31.24,31.06,31.06,17
20091001|2009-03-11 12:30,11,31.09,31.09,30.62,30.62,11
20091001|2009-03-11 13:00,11,30.56,30.76,30.56,30.76,2
20091001|2009-03-12 09:30,12,30.91,30.93,30.91,30.93,4
20091001|2009-03-12 11:00,12,30.68,30.96,30.68,30.95,8
20091001|2009-03-12 11:30,12,30.98,31.03,30.98,31.03,18
20091001|2009-03-12 12:00,12,31.07,31.07,31.06,31.06,2
20091001|2009-03-12 12:30,12,31.01,31.02,31.01,31.02,2
20091001|2009-03-12 13:00,12,31.03,31.24,31.03,31.21,6
20091001|2009-03-13 10:00,13,31.11,31.11,31.11,31.11,6
20091001|2009-03-13 10:30,13,30.98,30.98,30.98,30.98,1
20091001|2009-03-13 11:00,13,30.87,30.92,30.85,30.85,4
20091001|2009-03-13 11:30,13,30.9,30.9,30.9,30.9,1
20091001|2009-03-13 12:30,13,30.79,30.79,30.79,30.79,1
20091001|2009-03-13 13:00,13,30.82,30.82,30.82,30.82,1
20091001|2009-03-15 18:00,16,30.5,30.5,30.5,30.5,12
20091001|2009-03-16 09:30,16,31.08,31.31,30.97,31.31,22
20091001|2009-03-16 10:00,16,31.4,31.4,31.34,31.34,9
20091001|2009-03-16 10:30,16,31.41,31.76,31.41,31.55,12
20091001|2009-03-16 12:30,16,31.75,31.88,31.75,31.85,10
20091001|2009-03-16 13:00,16,31.67,31.7,31.65,31.7,5
20091001|2009-03-17 09:30,17,31.67,32.07,31.67,32.07,10
20091001|2009-03-17 10:00,17,31.95,31.95,31.64,31.67,17
20091001|2009-03-17 10:30,17,31.71,31.71,31.71,31.71,3
20091001|2009-03-17 11:00,17,31.84,31.84,31.84,31.84,1
20091001|2009-03-17 11:30,17,31.87,31.9,31.87,31.9,2
20091001|2009-03-17 12:00,17,31.97,31.97,31.97,31.97,1
20091001|2009-03-17 13:00,17,31.92,32.11,31.92,32.11,14
20091001|2009-03-18 09:30,18,31.81,31.97,31.81,31.9,35
20091001|2009-03-18 10:00,18,31.83,31.83,31.69,31.69,7
20091001|2009-03-18 10:30,18,31.75,31.77,31.75,31.77,32
20091001|2009-03-18 11:00,18,31.76,31.77,31.76,31.77,3
20091001|2009-03-18 11:30,18,31.79,31.79,31.76,31.79,6
20091001|2009-03-18 13:00,18,31.63,31.63,31.63,31.63,2
20091001|2009-03-19 09:30,19,33.02,33.02,33.02,33.02,6
20091001|2009-03-19 11:00,19,32.72,32.72,32.72,32.72,3
20091001|2009-03-19 11:30,19,32.78,32.78,32.71,32.71,6
20091001|2009-03-19 13:00,19,32.59,32.59,32.59,32.59,5
20091001|2009-03-20 09:30,20,33,33.01,32.86,32.92,41
20091001|2009-03-20 10:00,20,32.92,32.92,32.81,32.83,9
20091001|2009-03-20 10:30,20,32.83,32.83,32.83,32.83,4
20091001|2009-03-20 11:30,20,33.05,33.05,33.05,33.05,2
20091001|2009-03-20 12:00,20,33.05,33.07,33.04,33.07,4
20091001|2009-03-20 12:30,20,33.04,33.04,33.04,33.04,11
20091001|2009-03-20 13:00,20,32.99,32.99,32.99,32.99,8
20091001|2009-03-22 22:00,23,33.52,33.52,33.52,33.52,2
20091001|2009-03-23 09:30,23,33.86,33.86,33.79,33.79,6
20091001|2009-03-23 10:00,23,33.82,33.91,33.82,33.91,4
20091001|2009-03-23 10:30,23,33.99,33.99,33.99,33.99,2
20091001|2009-03-23 11:00,23,33.96,33.96,33.86,33.86,3
20091001|2009-03-23 11:30,23,33.99,34,33.99,34,12
20091001|2009-03-23 12:00,23,34.02,34.02,34.02,34.02,1
20091001|2009-03-23 12:30,23,33.92,33.92,33.92,33.92,3
20091001|2009-03-23 13:00,23,34.01,34.01,33.79,33.79,3
20091001|2009-03-24 05:30,24,33.85,33.85,33.85,33.85,1
20091001|2009-03-24 09:30,24,33.59,33.79,33.57,33.79,7
20091001|2009-03-24 10:00,24,33.87,33.97,33.87,33.97,2
20091001|2009-03-24 10:30,24,34.03,34.03,34.03,34.03,1
20091001|2009-03-24 11:00,24,34.05,34.05,34.05,34.05,1
20091001|2009-03-24 13:00,24,33.82,33.82,33.82,33.82,1
20091001|2009-03-25 09:30,25,33.43,33.62,33.43,33.62,2
20091001|2009-03-25 10:00,25,33.44,33.45,33.4,33.4,23
20091001|2009-03-25 10:30,25,33.56,33.92,33.56,33.92,10
20091001|2009-03-25 11:00,25,33.83,34.11,33.82,34.08,15
20091001|2009-03-25 11:30,25,34.31,34.31,34.26,34.26,3
20091001|2009-03-25 12:30,25,34.15,34.32,34.15,34.31,15
20091001|2009-03-25 13:00,25,34.31,34.31,34.11,34.11,8
20091001|2009-03-25 19:00,26,34.12,34.12,34.12,34.12,2
20091001|2009-03-25 21:30,26,34.03,34.03,34.03,34.03,1
20091001|2009-03-26 09:30,26,34.4,34.44,34.37,34.44,7
20091001|2009-03-26 10:30,26,34.35,34.35,34.35,34.35,1
20091001|2009-03-26 11:00,26,34.33,34.33,34.33,34.33,1
20091001|2009-03-26 11:30,26,34.19,34.19,34.19,34.19,1
20091001|2009-03-26 12:00,26,34.25,34.33,34.25,34.33,7
20091001|2009-03-26 12:30,26,34.19,34.2,34.19,34.2,6
20091001|2009-03-26 13:00,26,34.32,34.32,34.27,34.28,3
20091001|2009-03-27 09:30,27,33.69,33.69,33.53,33.53,14
20091001|2009-03-27 10:00,27,33.28,33.28,33.28,33.28,1
20091001|2009-03-27 10:30,27,33.24,33.25,33.24,33.24,4
20091001|2009-03-27 11:00,27,33.32,33.32,33.32,33.32,3
20091001|2009-03-27 11:30,27,33.42,33.42,33.41,33.41,2
20091001|2009-03-27 12:00,27,33.54,33.54,33.34,33.34,6
20091001|2009-03-27 12:30,27,33.41,33.41,33.41,33.41,1
20091001|2009-03-27 13:00,27,33.18,33.18,33.15,33.17,9
20091001|2009-03-30 03:00,30,32.95,32.95,32.95,32.95,1
20091001|2009-03-30 09:30,30,32.71,32.89,32.71,32.89,3
20091001|2009-03-30 10:00,30,32.91,32.92,32.89,32.89,4
20091001|2009-03-30 10:30,30,32.85,32.88,32.77,32.77,19
20091001|2009-03-30 11:00,30,32.74,32.74,32.71,32.71,7
20091001|2009-03-30 11:30,30,32.7,32.71,32.7,32.71,12
20091001|2009-03-30 12:00,30,32.75,32.75,32.65,32.65,12
20091001|2009-03-30 12:30,30,32.63,32.68,32.63,32.68,9
20091001|2009-03-30 13:00,30,32.71,32.75,32.71,32.75,6
20091001|2009-03-31 09:30,31,33.65,33.69,33.35,33.35,56
20091001|2009-03-31 10:00,31,33.36,33.53,33.35,33.53,34
20091001|2009-03-31 10:30,31,33.64,33.64,33.64,33.64,2
20091001|2009-03-31 11:00,31,33.67,33.67,33.54,33.54,10
20091001|2009-03-31 11:30,31,33.55,33.55,33.55,33.55,1
20091001|2009-03-31 12:00,31,33.49,33.49,33.47,33.47,2
20091001|2009-03-31 12:30,31,33.63,33.73,33.59,33.73,6
20091001|2009-03-31 13:00,31,33.74,33.98,33.74,33.98,9
20091001|2009-04-01 09:30,1,34.25,34.41,34.17,34.38,10
20091001|2009-04-01 10:00,1,34.15,34.15,34.11,34.12,14
20091001|2009-04-01 10:30,1,34.12,34.16,34.12,34.16,4
20091001|2009-04-01 11:00,1,34.15,34.17,34.14,34.17,4
20091001|2009-04-01 11:30,1,34.24,34.26,34.24,34.26,2
20091001|2009-04-01 12:00,1,34.21,34.22,34.21,34.21,10
20091001|2009-04-01 12:30,1,34.22,34.3,34.21,34.3,20
20091001|2009-04-01 13:00,1,34.36,34.36,34.22,34.25,37
20091001|2009-04-02 09:30,2,35.24,35.7,35.24,35.66,32
20091001|2009-04-02 10:30,2,35.6,35.6,35.55,35.55,4
20091001|2009-04-02 11:00,2,35.6,35.63,35.6,35.63,2
20091001|2009-04-02 11:30,2,35.58,35.67,35.52,35.65,43
20091001|2009-04-02 12:00,2,35.65,35.76,35.65,35.74,37
20091001|2009-04-02 12:30,2,35.83,35.88,35.67,35.68,29
20091001|2009-04-02 13:00,2,35.76,35.91,35.75,35.91,28
20091001|2009-04-03 05:30,3,35.86,35.86,35.86,35.86,1
20091001|2009-04-03 09:30,3,35.72,35.78,35.56,35.78,24
20091001|2009-04-03 10:00,3,35.72,35.79,35.68,35.69,60
20091001|2009-04-03 10:30,3,35.68,35.79,35.67,35.79,22
20091001|2009-04-03 11:00,3,35.84,35.86,35.75,35.75,12
20091001|2009-04-03 11:30,3,35.83,35.84,35.73,35.74,28
20091001|2009-04-03 12:00,3,35.74,35.78,35.74,35.77,20
20091001|2009-04-03 12:30,3,35.81,36.02,35.81,36.02,53
20091001|2009-04-03 13:00,3,36.01,36.09,36,36.09,33
20091001|2009-04-06 09:30,6,35.5,35.79,35.48,35.7,78
20091001|2009-04-06 10:00,6,35.68,35.77,35.58,35.67,63
20091001|2009-04-06 10:30,6,35.67,35.7,35.52,35.56,30
20091001|2009-04-06 11:00,6,35.53,35.6,35.53,35.6,32
20091001|2009-04-06 11:30,6,35.59,35.59,35.5,35.54,8
20091001|2009-04-06 12:00,6,35.6,35.62,35.5,35.51,11
20091001|2009-04-06 12:30,6,35.47,35.6,35.47,35.58,14
20091001|2009-04-06 13:00,6,35.69,35.77,35.69,35.75,21
20091001|2009-04-07 09:30,7,35.5,35.74,35.49,35.74,13
20091001|2009-04-07 10:30,7,35.76,35.78,35.74,35.74,17
20091001|2009-04-07 11:00,7,35.78,35.8,35.78,35.8,4
20091001|2009-04-07 11:30,7,35.78,35.78,35.78,35.78,1
20091001|2009-04-07 12:00,7,35.57,35.59,35.51,35.55,9
20091001|2009-04-07 12:30,7,35.54,35.54,35.44,35.46,8
20091001|2009-04-07 13:00,7,35.48,35.51,35.48,35.51,4
20091001|2009-04-08 09:30,8,35.59,35.94,35.57,35.92,12
20091001|2009-04-08 10:00,8,35.96,35.96,35.92,35.92,10
20091001|2009-04-08 10:30,8,35.92,35.92,35.8,35.8,14
20091001|2009-04-08 11:00,8,35.85,35.95,35.85,35.93,18
20091001|2009-04-08 11:30,8,35.88,35.96,35.88,35.89,16
20091001|2009-04-08 12:00,8,35.89,35.9,35.83,35.83,4
20091001|2009-04-08 12:30,8,35.87,35.87,35.86,35.87,6
20091001|2009-04-08 13:00,8,35.84,35.86,35.79,35.8,8
20091001|2009-04-09 09:30,9,36.54,36.55,36.42,36.42,6
20091001|2009-04-09 10:00,9,36.39,36.39,36.39,36.39,1
20091001|2009-04-09 10:30,9,36.5,36.5,36.5,36.5,4
20091001|2009-04-09 11:00,9,36.61,36.61,36.44,36.44,4
20091001|2009-04-09 11:30,9,36.45,36.45,36.45,36.45,7
20091001|2009-04-09 12:30,9,36.26,36.28,36.26,36.28,4
20091001|2009-04-09 13:00,9,36.3,36.3,36.14,36.21,7
20091001|2009-04-13 09:30,13,36.15,36.66,36.15,36.62,139
20091001|2009-04-13 10:00,13,36.53,36.55,36.53,36.55,6
20091001|2009-04-13 10:30,13,36.52,36.52,36.51,36.51,4
20091001|2009-04-13 11:00,13,36.69,36.69,36.69,36.69,2
20091001|2009-04-13 11:30,13,36.58,36.67,36.57,36.67,10
20091001|2009-04-13 12:00,13,36.64,36.7,36.64,36.7,6
20091001|2009-04-13 12:30,13,36.66,36.69,36.66,36.66,3
20091001|2009-04-13 13:00,13,36.73,36.82,36.73,36.82,3
20091001|2009-04-14 09:30,14,37.53,37.93,37.38,37.87,65
20091001|2009-04-14 10:00,14,37.87,37.93,37.69,37.69,45
20091001|2009-04-14 10:30,14,37.69,37.8,37.69,37.75,7
20091001|2009-04-14 11:00,14,37.66,37.81,37.63,37.8,22
20091001|2009-04-14 11:30,14,37.71,37.73,37.64,37.64,55
20091001|2009-04-14 12:00,14,37.71,37.71,37.61,37.62,22
20091001|2009-04-14 12:30,14,37.62,37.63,37.42,37.55,35
20091001|2009-04-14 13:00,14,37.61,37.74,37.55,37.72,32
20091001|2009-04-14 18:00,15,37.75,37.75,37.75,37.75,5
20091001|2009-04-15 09:30,15,37.54,37.54,37.29,37.36,85
20091001|2009-04-15 10:00,15,37.39,37.48,37.36,37.38,64
20091001|2009-04-15 10:30,15,37.44,37.83,37.44,37.78,105
20091001|2009-04-15 11:00,15,37.82,37.96,37.82,37.96,104
20091001|2009-04-15 11:30,15,37.71,37.74,37.71,37.73,6
20091001|2009-04-15 12:00,15,37.79,37.79,37.75,37.75,2
20091001|2009-04-15 12:30,15,37.68,37.81,37.66,37.8,33
20091001|2009-04-15 13:00,15,37.76,37.78,37.67,37.68,9
20091001|2009-04-16 09:30,16,37.79,38.02,37.77,37.78,65
20091001|2009-04-16 10:00,16,37.53,37.8,37.47,37.72,96
20091001|2009-04-16 10:30,16,37.62,37.74,37.62,37.74,27
20091001|2009-04-16 11:00,16,37.62,37.68,37.6,37.68,29
20091001|2009-04-16 11:30,16,37.63,37.65,37.61,37.65,10
20091001|2009-04-16 12:00,16,37.65,37.65,37.65,37.65,2
20091001|2009-04-16 12:30,16,37.48,37.51,37.42,37.46,12
20091001|2009-04-16 13:00,16,37.53,37.53,37.46,37.46,2
20091001|2009-04-16 23:00,17,37.64,37.64,37.64,37.64,1
20091001|2009-04-17 09:30,17,37.95,37.98,37.78,37.86,45
20091001|2009-04-17 10:00,17,37.83,37.94,37.83,37.94,7
20091001|2009-04-17 10:30,17,37.89,37.89,37.7,37.73,61
20091001|2009-04-17 11:00,17,37.68,37.74,37.67,37.68,24
20091001|2009-04-17 11:30,17,37.68,37.86,37.68,37.85,19
20091001|2009-04-17 12:00,17,37.95,37.95,37.9,37.9,6
20091001|2009-04-17 12:30,17,37.95,37.95,37.67,37.67,18
20091001|2009-04-17 13:00,17,37.73,37.73,37.55,37.55,4
20091001|2009-04-20 05:30,20,36.94,36.95,36.9,36.94,38
20091001|2009-04-20 09:30,20,36.6,36.76,36.4,36.48,72
20091001|2009-04-20 10:00,20,36.58,36.7,36.54,36.65,39
20091001|2009-04-20 10:30,20,36.52,36.62,36.5,36.5,49
20091001|2009-04-20 11:00,20,36.5,36.59,36.5,36.59,33
20091001|2009-04-20 11:30,20,36.61,36.61,36.61,36.61,1
20091001|2009-04-20 12:00,20,36.58,36.58,36.47,36.5,31
20091001|2009-04-20 12:30,20,36.4,36.4,36.37,36.38,9
20091001|2009-04-20 13:00,20,36.35,36.35,36.18,36.18,12
20091001|2009-04-20 18:00,21,36.16,36.16,36.13,36.13,5
20091001|2009-04-21 05:00,21,36.23,36.24,36.23,36.24,2
20091001|2009-04-21 09:30,21,36.24,36.46,36.11,36.46,71
20091001|2009-04-21 10:00,21,36.44,36.58,36.31,36.58,22
20091001|2009-04-21 10:30,21,36.51,36.51,36.48,36.48,8
20091001|2009-04-21 11:00,21,36.58,36.68,36.58,36.68,11
20091001|2009-04-21 11:30,21,36.71,36.71,36.67,36.67,7
20091001|2009-04-21 12:00,21,36.66,36.72,36.66,36.72,17
20091001|2009-04-21 12:30,21,36.78,36.94,36.75,36.94,8
20091001|2009-04-21 13:00,21,36.93,36.93,36.85,36.88,12
20091001|2009-04-22 09:30,22,36.96,37.17,36.9,36.9,20
20091001|2009-04-22 10:00,22,37,37,37,37,1
20091001|2009-04-22 10:30,22,37.02,37.02,37.02,37.02,1
20091001|2009-04-22 11:00,22,37,37,37,37,1
20091001|2009-04-22 11:30,22,37,37,36.87,36.92,21
20091001|2009-04-22 12:00,22,36.88,36.88,36.88,36.88,1
20091001|2009-04-22 12:30,22,36.91,36.91,36.85,36.85,6
20091001|2009-04-22 13:00,22,36.88,36.88,36.78,36.79,7
20091001|2009-04-23 09:30,23,37.31,37.43,37.31,37.4,9
20091001|2009-04-23 10:00,23,37.36,37.36,37.17,37.17,14
20091001|2009-04-23 10:30,23,37.18,37.2,37.17,37.17,28
20091001|2009-04-23 11:00,23,37,37.02,36.96,36.96,4
20091001|2009-04-23 11:30,23,36.98,37.06,36.98,37.06,2
20091001|2009-04-23 12:00,23,37.18,37.18,37.18,37.18,6
20091001|2009-04-23 12:30,23,37.2,37.23,37.2,37.21,4
20091001|2009-04-23 13:00,23,37.08,37.09,37.05,37.08,6
20091001|2009-04-24 09:30,24,37.13,37.15,37.07,37.09,9
20091001|2009-04-24 10:00,24,37.31,37.31,37.29,37.29,2
20091001|2009-04-24 11:00,24,37.08,37.08,37.04,37.04,2
20091001|2009-04-24 12:00,24,37.25,37.25,37.25,37.25,14
20091001|2009-04-27 09:30,27,35.95,36.5,35.95,36.5,15
20091001|2009-04-27 10:00,27,36.52,36.53,36.37,36.52,8
20091001|2009-04-27 10:30,27,36.43,36.47,36.43,36.47,5
20091001|2009-04-27 11:00,27,36.83,37,36.79,37,4
20091001|2009-04-27 12:30,27,36.49,36.49,36.49,36.49,3
20091001|2009-04-27 13:00,27,36.28,36.28,36.28,36.28,3
20091001|2009-04-27 20:00,28,36.28,36.28,36.28,36.28,1
20091001|2009-04-28 04:00,28,36.21,36.21,36.21,36.21,1
20091001|2009-04-28 05:00,28,36.28,36.28,36.28,36.28,2
20091001|2009-04-28 09:30,28,36.49,36.51,36.07,36.07,17
20091001|2009-04-28 10:00,28,36.04,36.05,35.89,35.89,108
20091001|2009-04-28 10:30,28,35.85,36.1,35.85,36.1,9
20091001|2009-04-28 11:00,28,36.16,36.16,36.09,36.09,2
20091001|2009-04-28 12:30,28,35.73,35.79,35.73,35.73,3
20091001|2009-04-28 13:00,28,35.64,35.65,35.55,35.55,16
20091001|2009-04-29 09:30,29,36.16,36.17,36.11,36.14,12
20091001|2009-04-29 10:00,29,36.06,36.07,36.06,36.07,7
20091001|2009-04-29 10:30,29,36.01,36.01,36.01,36.01,5
20091001|2009-04-29 11:00,29,35.96,35.96,35.96,35.96,5
20091001|2009-04-29 12:00,29,35.94,35.94,35.94,35.94,30
20091001|2009-04-29 12:30,29,36.2,36.2,36.2,36.2,2
20091001|2009-04-29 13:00,29,36.33,36.33,36.23,36.23,140
20091001|2009-04-30 04:30,30,36.84,36.84,36.84,36.84,1
20091001|2009-04-30 09:30,30,37.2,37.2,36.73,36.92,79
20091001|2009-04-30 10:00,30,36.85,36.86,36.7,36.74,120
20091001|2009-04-30 10:30,30,36.92,36.95,36.92,36.95,3
20091001|2009-04-30 11:00,30,36.91,36.91,36.91,36.91,1
20091001|2009-04-30 12:00,30,36.87,36.89,36.79,36.79,5
20091001|2009-04-30 12:30,30,36.83,36.93,36.83,36.91,15
20091001|2009-04-30 13:00,30,36.91,37.15,36.86,37.01,51
20091001|2009-05-01 09:30,1,36.96,37.33,36.95,37.33,63
20091001|2009-05-01 10:00,1,37.34,37.6,37.34,37.49,14
20091001|2009-05-01 10:30,1,37.45,37.45,37.45,37.45,1
20091001|2009-05-01 11:00,1,37.52,37.63,37.52,37.63,51
20091001|2009-05-01 11:30,1,37.61,37.92,37.59,37.89,44
20091001|2009-05-01 12:00,1,37.98,38.22,37.94,38.04,39
20091001|2009-05-01 12:30,1,38.08,38.22,38.03,38.22,41
20091001|2009-05-01 13:00,1,38.13,38.25,38.1,38.1,10
20091001|2009-05-04 09:30,4,38.93,38.99,38.71,38.83,64
20091001|2009-05-04 10:00,4,38.66,38.71,38.59,38.59,45
20091001|2009-05-04 10:30,4,38.69,38.69,38.69,38.69,1
20091001|2009-05-04 11:00,4,38.49,38.62,38.49,38.52,12
20091001|2009-05-04 11:30,4,38.49,38.51,38.44,38.45,133
20091001|2009-05-04 12:00,4,38.39,38.48,38.35,38.44,56
20091001|2009-05-04 12:30,4,38.43,38.7,38.43,38.59,20
20091001|2009-05-04 13:00,4,38.6,38.6,38.6,38.6,1
20091001|2009-05-04 22:30,5,38.62,38.62,38.62,38.62,4
20091001|2009-05-05 01:30,5,38.51,38.51,38.51,38.51,3
20091001|2009-05-05 04:30,5,38.58,38.58,38.58,38.58,2
20091001|2009-05-05 05:00,5,38.68,38.68,38.66,38.66,3
20091001|2009-05-05 05:30,5,38.66,38.66,38.66,38.66,1
20091001|2009-05-05 09:30,5,38.57,38.57,38.2,38.5,34
20091001|2009-05-05 10:00,5,38.27,38.66,38.27,38.6,52
20091001|2009-05-05 10:30,5,38.64,38.7,38.6,38.64,19
20091001|2009-05-05 11:00,5,38.54,38.54,38.48,38.48,3
20091001|2009-05-05 11:30,5,38.5,38.7,38.47,38.68,54
20091001|2009-05-05 12:00,5,38.67,38.75,38.65,38.67,36
20091001|2009-05-05 12:30,5,38.68,38.68,38.38,38.48,29
20091001|2009-05-05 13:00,5,38.45,38.58,38.37,38.49,18
20091001|2009-05-05 20:00,6,38.5,38.5,38.5,38.5,1
20091001|2009-05-06 09:30,6,39.22,39.5,39.18,39.4,186
20091001|2009-05-06 10:00,6,39.39,39.46,39.27,39.41,30
20091001|2009-05-06 10:30,6,39.36,39.6,39.31,39.6,369
20091001|2009-05-06 11:00,6,39.59,39.6,39.53,39.58,16
20091001|2009-05-06 11:30,6,39.61,39.61,39.53,39.53,3
20091001|2009-05-06 12:00,6,39.62,39.62,39.39,39.39,170
20091001|2009-05-06 12:30,6,39.33,39.61,39.33,39.61,181
20091001|2009-05-06 13:00,6,39.58,39.58,39.53,39.53,3
20091001|2009-05-06 18:30,7,39.59,39.64,39.58,39.62,6
20091001|2009-05-06 19:00,7,39.6,39.71,39.6,39.71,5
20091001|2009-05-06 22:00,7,39.63,39.63,39.63,39.63,1
20091001|2009-05-07 00:00,7,39.54,39.54,39.54,39.54,1
20091001|2009-05-07 00:30,7,39.54,39.54,39.54,39.54,1
20091001|2009-05-07 01:00,7,39.65,39.65,39.59,39.59,5
20091001|2009-05-07 02:00,7,39.39,39.44,39.39,39.44,6
20091001|2009-05-07 09:30,7,39.62,39.82,39.49,39.6,146
20091001|2009-05-07 10:00,7,39.56,39.71,39.53,39.57,89
20091001|2009-05-07 10:30,7,39.51,39.71,39.51,39.71,28
20091001|2009-05-07 11:00,7,39.6,39.65,39.58,39.61,54
20091001|2009-05-07 11:30,7,39.5,39.5,39.5,39.5,21
20091001|2009-05-07 12:00,7,39.48,39.54,39.3,39.3,30
20091001|2009-05-07 12:30,7,39.19,39.3,39.06,39.18,22
20091001|2009-05-07 13:00,7,39.16,39.31,39.16,39.27,340
20091001|2009-05-07 18:30,8,39.33,39.33,39.33,39.33,1
20091001|2009-05-07 21:30,8,39.22,39.34,39.22,39.34,2
20091001|2009-05-08 09:30,8,39.53,39.58,39.15,39.25,51
20091001|2009-05-08 10:00,8,39.19,39.33,39.08,39.19,58
20091001|2009-05-08 10:30,8,39.18,39.33,39.15,39.21,27
20091001|2009-05-08 11:00,8,39.23,39.45,39.23,39.35,23
20091001|2009-05-08 11:30,8,39.31,39.33,39.21,39.21,7
20091001|2009-05-08 12:00,8,39.32,39.46,39.31,39.46,4
20091001|2009-05-08 12:30,8,39.47,39.74,39.47,39.74,8
20091001|2009-05-08 13:00,8,39.73,40.07,39.72,40.06,51
20091001|2009-05-11 09:30,11,39.66,39.92,39.63,39.7,18
20091001|2009-05-11 10:00,11,39.59,39.82,39.57,39.81,81
20091001|2009-05-11 10:30,11,39.83,39.83,39.76,39.83,19
20091001|2009-05-11 11:00,11,39.76,39.8,39.75,39.75,13
20091001|2009-05-11 11:30,11,39.73,39.81,39.73,39.77,12
20091001|2009-05-11 12:00,11,39.85,40,39.82,40,14
20091001|2009-05-11 12:30,11,40,40.02,39.93,39.97,31
20091001|2009-05-11 13:00,11,39.95,40.03,39.95,40,13
20091001|2009-05-11 19:30,12,40.02,40.02,40.02,40.02,1
20091001|2009-05-12 04:30,12,40.66,40.66,40.66,40.66,1
20091001|2009-05-12 09:30,12,40.23,40.46,39.89,40.08,32
20091001|2009-05-12 10:00,12,40.12,40.29,40.12,40.24,8
20091001|2009-05-12 10:30,12,40.2,40.2,40.12,40.12,14
20091001|2009-05-12 11:00,12,40.15,40.15,39.98,40.06,13
20091001|2009-05-12 11:30,12,40.05,40.06,40.05,40.05,7
20091001|2009-05-12 12:00,12,40.05,40.15,40.03,40.09,18
20091001|2009-05-12 12:30,12,40.07,40.26,40.07,40.21,28
20091001|2009-05-12 13:00,12,40.23,40.23,40.1,40.15,14
20091001|2009-05-13 09:30,13,40.42,40.48,40.23,40.32,94
20091001|2009-05-13 10:00,13,40.3,40.32,40.21,40.23,55
20091001|2009-05-13 10:30,13,40.23,40.25,40.06,40.08,53
20091001|2009-05-13 11:00,13,40.06,40.08,39.95,39.97,38
20091001|2009-05-13 11:30,13,40.07,40.1,39.89,39.89,47
20091001|2009-05-13 12:00,13,39.89,39.9,39.72,39.79,69
20091001|2009-05-13 12:30,13,39.7,39.71,39.39,39.69,69
20091001|2009-05-13 13:00,13,39.69,39.73,39.62,39.69,51
20091001|2009-05-13 18:00,14,39.45,39.55,39.45,39.55,2
20091001|2009-05-13 20:30,14,39.46,39.46,39.46,39.46,1
20091001|2009-05-14 01:00,14,39.39,39.39,39.39,39.39,1
20091001|2009-05-14 01:30,14,39.34,39.34,39.34,39.34,1
20091001|2009-05-14 02:00,14,39.35,39.35,39.35,39.35,1
20091001|2009-05-14 02:30,14,39.37,39.42,39.34,39.39,5
20091001|2009-05-14 09:30,14,39.24,39.34,39.15,39.25,91
20091001|2009-05-14 10:00,14,39.29,39.41,39.29,39.39,52
20091001|2009-05-14 10:30,14,39.39,39.39,39.29,39.29,19
20091001|2009-05-14 11:00,14,39.3,39.37,39.3,39.37,5
20091001|2009-05-14 11:30,14,39.46,39.46,39.44,39.44,15
20091001|2009-05-14 12:00,14,39.4,39.4,39.28,39.28,35
20091001|2009-05-14 12:30,14,39.31,39.34,39.27,39.29,45
20091001|2009-05-14 13:00,14,39.24,39.38,39.24,39.38,4
20091001|2009-05-15 00:30,15,39.7,39.7,39.7,39.7,1
20091001|2009-05-15 05:00,15,39.34,39.34,39.34,39.34,1
20091001|2009-05-15 09:30,15,39.11,39.11,38.97,39,132
20091001|2009-05-15 10:00,15,39,39,38.71,38.71,79
20091001|2009-05-15 10:30,15,38.66,38.66,38.53,38.62,48
20091001|2009-05-15 11:00,15,38.65,38.65,38.57,38.64,30
20091001|2009-05-15 11:30,15,38.59,38.6,38.55,38.55,10
20091001|2009-05-15 12:30,15,38.51,38.56,38.43,38.43,72
20091001|2009-05-15 13:00,15,38.44,38.46,38.27,38.35,63
20091001|2009-05-17 18:00,18,38.12,38.35,38.12,38.3,8
20091001|2009-05-18 09:30,18,38.48,38.52,38.29,38.36,93
20091001|2009-05-18 10:00,18,38.39,38.4,38.28,38.3,14
20091001|2009-05-18 10:30,18,38.28,38.34,38.26,38.26,93
20091001|2009-05-18 11:00,18,38.26,38.38,38.26,38.37,76
20091001|2009-05-18 11:30,18,38.33,38.46,38.33,38.45,15
20091001|2009-05-18 12:00,18,38.41,38.41,38.3,38.33,85
20091001|2009-05-18 12:30,18,38.34,38.5,38.34,38.48,32
20091001|2009-05-18 13:00,18,38.53,38.54,38.47,38.52,23
20091001|2009-05-18 21:30,19,38.4,38.4,38.4,38.4,1
20091001|2009-05-19 05:30,19,38.93,38.93,38.93,38.93,1
20091001|2009-05-19 09:30,19,38.68,38.97,38.66,38.75,226
20091001|2009-05-19 10:00,19,38.75,38.76,38.53,38.55,63
20091001|2009-05-19 10:30,19,38.65,38.65,38.54,38.56,130
20091001|2009-05-19 11:00,19,38.54,38.69,38.48,38.68,67
20091001|2009-05-19 11:30,19,38.71,38.75,38.66,38.66,17
20091001|2009-05-19 12:00,19,38.62,38.75,38.61,38.75,41
20091001|2009-05-19 12:30,19,38.71,38.71,38.55,38.55,27
20091001|2009-05-19 13:00,19,38.55,38.59,38.55,38.56,77
20091001|2009-05-20 09:30,20,39.16,39.34,39.03,39.03,120
20091001|2009-05-20 10:00,20,39.08,39.08,38.89,39.08,44
20091001|2009-05-20 10:30,20,38.94,38.94,38.85,38.87,47
20091001|2009-05-20 11:00,20,38.84,38.89,38.71,38.79,81
20091001|2009-05-20 11:30,20,38.8,38.85,38.74,38.74,46
20091001|2009-05-20 12:00,20,38.74,38.74,38.71,38.72,7
20091001|2009-05-20 12:30,20,38.73,38.94,38.72,38.94,55
20091001|2009-05-20 13:00,20,38.95,38.95,38.77,38.77,85
20091001|2009-05-20 21:30,21,38.81,38.81,38.81,38.81,1
20091001|2009-05-21 04:30,21,38.44,38.44,38.44,38.44,2
20091001|2009-05-21 09:30,21,38.27,38.29,38.09,38.27,42
20091001|2009-05-21 10:00,21,38.15,38.25,38.15,38.25,3
20091001|2009-05-21 10:30,21,38.28,38.3,38.24,38.3,5
20091001|2009-05-21 11:00,21,38.26,38.27,38.16,38.19,41
20091001|2009-05-21 11:30,21,38.16,38.24,38.16,38.23,46
20091001|2009-05-21 12:00,21,38.24,38.3,38.24,38.26,9
20091001|2009-05-21 12:30,21,38.32,38.41,38.23,38.41,22
20091001|2009-05-21 13:00,21,38.45,38.45,38.26,38.38,63
20091001|2009-05-22 09:30,22,38.52,38.59,38.42,38.54,81
20091001|2009-05-22 10:00,22,38.48,38.48,38.41,38.43,56
20091001|2009-05-22 10:30,22,38.44,38.56,38.44,38.56,3
20091001|2009-05-22 11:00,22,38.51,38.6,38.49,38.58,18
20091001|2009-05-22 11:30,22,38.57,38.6,38.53,38.54,8
20091001|2009-05-22 12:00,22,38.54,38.63,38.52,38.63,9
20091001|2009-05-22 12:30,22,38.5,38.68,38.5,38.68,42
20091001|2009-05-22 13:00,22,38.64,38.64,38.37,38.4,17
20091001|2009-05-25 18:00,26,37.5,37.5,37.5,37.5,5
20091001|2009-05-26 05:30,26,38.1,38.1,38.1,38.1,37
20091001|2009-05-26 09:30,26,38,38.17,38,38.07,69
20091001|2009-05-26 10:00,26,38.1,38.1,38.05,38.05,3
20091001|2009-05-26 10:30,26,38,38,38,38,22
20091001|2009-05-26 11:00,26,38.04,38.04,38.01,38.02,26
20091001|2009-05-26 11:30,26,38.12,38.12,38.05,38.05,4
20091001|2009-05-26 12:30,26,38.02,38.02,38.01,38.01,3
20091001|2009-05-26 13:00,26,38.14,38.14,38.07,38.11,12
20091001|2009-05-26 18:00,27,38.3,38.43,38.3,38.43,65
20091001|2009-05-27 09:30,27,38.08,38.46,38.08,38.42,29
20091001|2009-05-27 10:00,27,38.44,38.44,38.1,38.25,22
20091001|2009-05-27 10:30,27,38.2,38.2,38.08,38.1,35
20091001|2009-05-27 11:00,27,38.07,38.18,38.05,38.18,8
20091001|2009-05-27 11:30,27,38.29,38.33,38.29,38.32,20
20091001|2009-05-27 12:00,27,38.41,38.42,38.41,38.41,35
20091001|2009-05-27 12:30,27,38.4,38.4,38.2,38.22,16
20091001|2009-05-27 13:00,27,38.34,38.34,38.17,38.21,11
20091001|2009-05-28 09:30,28,38.22,38.31,38.21,38.29,27
20091001|2009-05-28 10:00,28,38.37,38.37,38.27,38.27,5
20091001|2009-05-28 10:30,28,38.3,38.3,38.3,38.3,110
20091001|2009-05-28 11:00,28,38.3,38.34,38.27,38.29,119
20091001|2009-05-28 11:30,28,38.25,38.25,38.22,38.25,22
20091001|2009-05-28 12:00,28,38.34,38.36,38.3,38.34,40
20091001|2009-05-28 12:30,28,38.33,38.33,38.25,38.25,7
20091001|2009-05-28 13:00,28,38.21,38.37,38.21,38.32,33
20091001|2009-05-29 09:30,29,38.8,39.12,38.7,39.04,65
20091001|2009-05-29 10:00,29,39.04,39.07,38.85,38.94,114
20091001|2009-05-29 10:30,29,39.07,39.09,38.96,38.96,49
20091001|2009-05-29 11:00,29,38.95,39.02,38.92,38.98,105
20091001|2009-05-29 12:00,29,39.05,39.05,39,39,22
20091001|2009-05-29 12:30,29,38.99,39.1,38.99,39.1,43
20091001|2009-05-29 13:00,29,39.26,39.46,39.26,39.46,45
20091001|2009-06-01 00:30,1,39.9,39.9,39.9,39.9,1
20091001|2009-06-01 05:00,1,40.28,40.28,40.28,40.28,17
20091001|2009-06-01 05:30,1,40.21,40.21,40.21,40.21,20
20091001|2009-06-01 09:30,1,40.44,40.82,40.37,40.82,114
20091001|2009-06-01 10:00,1,40.94,40.94,40.76,40.79,21
20091001|2009-06-01 10:30,1,40.74,40.91,40.71,40.91,16
20091001|2009-06-01 11:00,1,40.9,41.02,40.85,40.85,58
20091001|2009-06-01 11:30,1,40.85,40.87,40.78,40.78,11
20091001|2009-06-01 12:00,1,40.84,40.84,40.84,40.84,3
20091001|2009-06-01 12:30,1,40.84,40.95,40.72,40.94,36
20091001|2009-06-01 13:00,1,40.95,40.97,40.91,40.96,47
20091001|2009-06-02 09:30,2,40.75,40.98,40.75,40.97,25
20091001|2009-06-02 10:00,2,40.84,40.89,40.84,40.84,5
20091001|2009-06-02 10:30,2,40.85,40.85,40.81,40.82,5
20091001|2009-06-02 11:30,2,40.74,40.74,40.7,40.7,12
20091001|2009-06-02 12:00,2,40.72,40.72,40.72,40.72,6
20091001|2009-06-02 12:30,2,40.65,40.76,40.65,40.76,66
20091001|2009-06-02 13:00,2,40.77,40.92,40.75,40.92,299
20091001|2009-06-02 18:00,3,40.97,40.97,40.97,40.97,35
20091001|2009-06-02 20:00,3,41,41,41,41,4
20091001|2009-06-03 09:30,3,40.45,40.45,40.24,40.24,36
20091001|2009-06-03 10:30,3,40.12,40.21,40.12,40.21,205
20091001|2009-06-03 11:00,3,40.21,40.21,40.21,40.21,1
20091001|2009-06-03 11:30,3,39.92,39.92,39.68,39.7,10
20091001|2009-06-03 12:00,3,39.67,39.67,39.67,39.67,3
20091001|2009-06-03 12:30,3,39.91,39.96,39.73,39.73,5
20091001|2009-06-03 13:00,3,39.89,39.9,39.67,39.7,20
20091001|2009-06-04 09:30,4,40.3,40.3,40.27,40.28,52
20091001|2009-06-04 10:00,4,40.4,40.46,40.38,40.43,23
20091001|2009-06-04 10:30,4,40.48,40.61,40.37,40.59,70
20091001|2009-06-04 11:00,4,40.56,40.69,40.54,40.55,252
20091001|2009-06-04 11:30,4,40.55,40.59,40.55,40.55,25
20091001|2009-06-04 12:00,4,40.69,40.7,40.64,40.69,14
20091001|2009-06-04 12:30,4,40.66,40.76,40.62,40.71,35
20091001|2009-06-04 13:00,4,40.63,40.86,40.59,40.84,31
20091001|2009-06-05 09:30,5,40.21,40.3,40.11,40.18,66
20091001|2009-06-05 10:00,5,40.3,40.46,40.29,40.3,25
20091001|2009-06-05 10:30,5,40.3,40.3,40.19,40.22,314
20091001|2009-06-05 11:00,5,40.23,40.24,40.16,40.24,43
20091001|2009-06-05 11:30,5,40.51,40.56,40.51,40.53,19
20091001|2009-06-05 12:00,5,40.52,40.52,40.28,40.3,36
20091001|2009-06-05 12:30,5,40.3,40.32,40.23,40.25,18
20091001|2009-06-05 13:00,5,40.25,40.25,40.14,40.16,30
20091001|2009-06-07 18:00,8,40,40,40,40,1
20091001|2009-06-07 20:00,8,40.4,40.4,40.4,40.4,2
20091001|2009-06-08 01:30,8,40,40,40,40,16
20091001|2009-06-08 02:00,8,40,40,40,40,6
20091001|2009-06-08 03:00,8,39.8,39.8,39.8,39.8,26
20091001|2009-06-08 09:30,8,40.09,40.11,39.71,39.79,67
20091001|2009-06-08 10:00,8,39.75,39.85,39.65,39.85,142
20091001|2009-06-08 10:30,8,39.86,39.95,39.85,39.86,26
20091001|2009-06-08 11:00,8,39.8,39.85,39.8,39.81,12
20091001|2009-06-08 11:30,8,39.85,39.95,39.85,39.95,13
20091001|2009-06-08 12:00,8,39.97,40.04,39.88,39.98,33
20091001|2009-06-08 12:30,8,39.93,39.93,39.86,39.91,75
20091001|2009-06-08 13:00,8,39.92,40,39.82,39.82,196
20091001|2009-06-09 09:30,9,40,40,39.84,39.84,100
20091001|2009-06-09 10:00,9,40,40,39.96,39.96,16
20091001|2009-06-09 10:30,9,39.98,39.99,39.98,39.99,27
20091001|2009-06-09 11:00,9,40.05,40.11,40.05,40.07,119
20091001|2009-06-09 11:30,9,40.11,40.31,40.1,40.3,44
20091001|2009-06-09 12:00,9,40.23,40.23,40.14,40.14,2
20091001|2009-06-09 12:30,9,40.06,40.15,40.06,40.1,29
20091001|2009-06-09 13:00,9,40.08,40.08,39.9,39.9,164
20091001|2009-06-09 20:00,10,40.02,40.02,40.02,40.02,1
20091001|2009-06-10 05:30,10,40.18,40.18,40.18,40.18,1
20091001|2009-06-10 09:30,10,39.96,40.21,39.77,40,350
20091001|2009-06-10 10:00,10,39.95,39.95,39.76,39.9,104
20091001|2009-06-10 10:30,10,39.9,39.95,39.75,39.75,108
20091001|2009-06-10 11:00,10,39.79,39.86,39.5,39.62,108
20091001|2009-06-10 11:30,10,39.6,39.77,39.59,39.75,28
20091001|2009-06-10 12:00,10,39.74,39.76,39.35,39.38,252
20091001|2009-06-10 12:30,10,39.35,39.35,38.72,38.94,114
20091001|2009-06-10 13:00,10,38.9,39.15,38.79,39.15,33
20091001|2009-06-11 09:30,11,39.01,39.03,38.91,38.92,175
20091001|2009-06-11 10:00,11,38.91,38.98,38.81,38.97,62
20091001|2009-06-11 10:30,11,38.96,38.97,38.8,38.83,37
20091001|2009-06-11 11:00,11,38.9,38.95,38.8,38.83,77
20091001|2009-06-11 11:30,11,38.77,38.8,38.65,38.8,7
20091001|2009-06-11 12:00,11,38.78,38.82,38.77,38.8,81
20091001|2009-06-11 12:30,11,38.84,38.84,38.63,38.63,103
20091001|2009-06-11 13:00,11,38.69,38.72,38.65,38.65,62
20091001|2009-06-11 18:00,12,38.72,38.72,38.64,38.65,6
20091001|2009-06-11 21:30,12,39.11,39.11,39.11,39.11,1
20091001|2009-06-12 00:30,12,38.87,38.87,38.87,38.87,1
20091001|2009-06-12 09:30,12,38.47,38.47,38.27,38.37,56
20091001|2009-06-12 10:00,12,38.4,38.42,38.28,38.35,75
20091001|2009-06-12 10:30,12,38.36,38.4,38.36,38.39,22
20091001|2009-06-12 11:00,12,38.38,38.38,37.99,37.99,51
20091001|2009-06-12 11:30,12,38.06,38.06,37.69,37.69,55
20091001|2009-06-12 12:00,12,37.62,37.62,37.12,37.33,287
20091001|2009-06-12 12:30,12,37.43,37.53,37.43,37.5,64
20091001|2009-06-12 13:00,12,37.48,37.65,37.42,37.65,204
20091001|2009-06-14 18:00,15,37.69,37.69,37.69,37.69,1
20091001|2009-06-15 09:30,15,37.19,37.36,37.09,37.36,128
20091001|2009-06-15 10:00,15,37.4,37.51,37.32,37.38,26
20091001|2009-06-15 10:30,15,37.33,37.45,37.33,37.36,9
20091001|2009-06-15 11:00,15,37.23,37.23,37.12,37.13,37
20091001|2009-06-15 11:30,15,37.26,37.28,37.23,37.24,89
20091001|2009-06-15 12:00,15,37.24,37.24,37.13,37.13,55
20091001|2009-06-15 12:30,15,37.11,37.13,37.11,37.12,40
20091001|2009-06-15 13:00,15,37.11,37.16,37.08,37.1,21
20091001|2009-06-15 18:00,16,37.11,37.11,37.11,37.11,11
20091001|2009-06-16 09:30,16,37.76,37.83,37.71,37.83,28
20091001|2009-06-16 10:00,16,37.81,37.83,37.78,37.83,74
20091001|2009-06-16 10:30,16,37.78,37.79,37.71,37.71,85
20091001|2009-06-16 11:00,16,37.73,37.73,37.58,37.63,130
20091001|2009-06-16 11:30,16,37.51,37.51,37.31,37.31,141
20091001|2009-06-16 12:00,16,37.36,37.36,37.22,37.22,10
20091001|2009-06-16 12:30,16,37.36,37.45,37.36,37.45,99
20091001|2009-06-16 13:00,16,37.44,37.44,37.34,37.34,23
20091001|2009-06-17 04:00,17,37.68,37.68,37.64,37.64,53
20091001|2009-06-17 09:30,17,37.45,37.45,37.13,37.15,35
20091001|2009-06-17 10:00,17,37.15,37.33,37.15,37.33,27
20091001|2009-06-17 10:30,17,37.31,37.31,37.27,37.27,34
20091001|2009-06-17 11:00,17,37.49,37.61,37.49,37.58,76
20091001|2009-06-17 11:30,17,37.58,37.59,37.42,37.44,56
20091001|2009-06-17 12:00,17,37.49,37.49,37.3,37.39,42
20091001|2009-06-17 12:30,17,37.29,37.42,37.29,37.33,122
20091001|2009-06-17 13:00,17,37.35,37.47,37.34,37.47,35
20091001|2009-06-18 09:30,18,37.28,37.28,36.95,36.95,89
20091001|2009-06-18 10:00,18,37.03,37.1,36.86,36.86,111
20091001|2009-06-18 10:30,18,37.03,37.06,37.03,37.06,4
20091001|2009-06-18 11:00,18,37.12,37.13,36.9,37.04,17
20091001|2009-06-18 11:30,18,37.12,37.24,37.11,37.23,46
20091001|2009-06-18 12:00,18,37.43,37.43,37.31,37.31,14
20091001|2009-06-18 12:30,18,37.36,37.49,37.33,37.49,40
20091001|2009-06-18 13:00,18,37.27,37.27,37.21,37.21,7
20091001|2009-06-18 20:00,19,37.62,37.63,37.62,37.63,26
20091001|2009-06-19 09:30,19,37.52,37.59,37.32,37.35,217
20091001|2009-06-19 10:00,19,37.32,37.36,37.25,37.31,106
20091001|2009-06-19 10:30,19,37.32,37.34,37.32,37.34,27
20091001|2009-06-19 11:00,19,37.41,37.41,37.26,37.26,191
20091001|2009-06-19 11:30,19,37.17,37.3,37.17,37.26,82
20091001|2009-06-19 12:00,19,37.1,37.11,37.1,37.11,6
20091001|2009-06-19 12:30,19,37.06,37.06,36.85,36.94,71
20091001|2009-06-19 13:00,19,37.02,37.12,36.96,36.98,69
20091001|2009-06-22 02:00,22,36.81,36.81,36.81,36.81,3
20091001|2009-06-22 04:00,22,36.69,36.69,36.69,36.69,1
20091001|2009-06-22 09:30,22,36.6,36.6,36.18,36.18,115
20091001|2009-06-22 10:00,22,36.2,36.3,36.2,36.3,34
20091001|2009-06-22 10:30,22,36.34,36.34,36.25,36.29,40
20091001|2009-06-22 11:00,22,36.39,36.39,36.35,36.35,16
20091001|2009-06-22 11:30,22,36.34,36.36,36.23,36.32,14
20091001|2009-06-22 12:00,22,36.3,36.35,36.3,36.34,16
20091001|2009-06-22 12:30,22,36.36,36.41,36.34,36.39,54
20091001|2009-06-22 13:00,22,36.48,36.57,36.4,36.5,23
20091001|2009-06-23 09:30,23,36.71,36.79,36.71,36.79,137
20091001|2009-06-23 10:00,23,36.77,36.77,36.77,36.77,2
20091001|2009-06-23 10:30,23,36.78,36.88,36.76,36.88,31
20091001|2009-06-23 11:00,23,36.93,36.93,36.92,36.92,2
20091001|2009-06-23 11:30,23,36.9,36.92,36.9,36.92,12
20091001|2009-06-23 12:00,23,37.04,37.07,37.04,37.07,2
20091001|2009-06-23 12:30,23,37.2,37.24,37.2,37.23,6
20091001|2009-06-23 13:00,23,37.25,37.25,37.04,37.04,15
20091001|2009-06-23 22:00,24,36.78,36.78,36.78,36.78,1
20091001|2009-06-24 02:30,24,36.84,36.84,36.84,36.84,1
20091001|2009-06-24 03:30,24,36.91,36.91,36.91,36.91,1
20091001|2009-06-24 04:00,24,37.02,37.03,37,37,8
20091001|2009-06-24 04:30,24,37,37,36.92,36.92,12
20091001|2009-06-24 05:00,24,36.92,36.96,36.92,36.96,35
20091001|2009-06-24 05:30,24,37,37,36.98,36.98,36
20091001|2009-06-24 09:30,24,37.07,37.28,36.95,37.17,254
20091001|2009-06-24 10:00,24,37.29,37.35,37.14,37.27,78
20091001|2009-06-24 10:30,24,37.24,37.24,37.1,37.11,31
20091001|2009-06-24 11:00,24,37.06,37.11,36.94,36.98,89
20091001|2009-06-24 11:30,24,36.98,36.98,36.77,36.81,20
20091001|2009-06-24 12:00,24,36.77,36.96,36.77,36.94,52
20091001|2009-06-24 12:30,24,36.85,36.88,36.79,36.81,56
20091001|2009-06-24 13:00,24,36.84,36.89,36.82,36.88,20
20091001|2009-06-25 05:30,25,37.38,37.38,37.38,37.38,5
20091001|2009-06-25 09:30,25,37.4,37.4,36.96,37,585
20091001|2009-06-25 10:00,25,36.95,37,36.9,36.95,165
20091001|2009-06-25 10:30,25,36.99,37.08,36.99,37.07,105
20091001|2009-06-25 11:00,25,37.11,37.16,37.08,37.08,89
20091001|2009-06-25 11:30,25,37.1,37.1,36.95,36.97,92
20091001|2009-06-25 12:00,25,37.04,37.08,37.01,37.08,45
20091001|2009-06-25 12:30,25,37.08,37.15,37.07,37.12,35
20091001|2009-06-25 13:00,25,37.11,37.11,37.11,37.11,1
20091001|2009-06-26 09:30,26,37.22,37.22,36.86,36.97,99
20091001|2009-06-26 10:00,26,36.94,36.94,36.54,36.54,17
20091001|2009-06-26 10:30,26,36.58,36.69,36.55,36.67,28
20091001|2009-06-26 11:00,26,36.65,36.65,36.55,36.58,4
20091001|2009-06-26 11:30,26,36.54,36.59,36.52,36.59,77
20091001|2009-06-26 12:00,26,36.64,36.64,36.54,36.54,18
20091001|2009-06-26 12:30,26,36.55,36.58,36.42,36.42,60
20091001|2009-06-26 13:00,26,36.41,36.44,36.35,36.43,192
20091001|2009-06-28 20:00,29,36.56,36.56,36.56,36.56,2
20091001|2009-06-28 21:00,29,36.65,36.66,36.65,36.66,2
20091001|2009-06-29 01:30,29,36.53,36.53,36.53,36.53,20
20091001|2009-06-29 04:30,29,36.53,36.53,36.53,36.53,1
20091001|2009-06-29 09:30,29,36.56,36.57,36.48,36.48,106
20091001|2009-06-29 10:00,29,36.51,36.57,36.35,36.37,50
20091001|2009-06-29 10:30,29,36.34,36.39,36.33,36.35,15
20091001|2009-06-29 11:00,29,36.35,36.4,36.3,36.4,9
20091001|2009-06-29 11:30,29,36.39,36.4,36.35,36.36,11
20091001|2009-06-29 12:00,29,36.37,36.37,36.35,36.35,4
20091001|2009-06-29 12:30,29,36.46,36.46,36.29,36.29,48
20091001|2009-06-29 13:00,29,36.24,36.29,36.2,36.2,106
20091001|2009-06-29 18:00,30,36.25,36.25,36.25,36.25,1
20091001|2009-06-29 18:30,30,36.2,36.25,36.2,36.25,3
20091001|2009-06-29 19:00,30,36.25,36.25,36.25,36.25,6
20091001|2009-06-30 09:30,30,36,36,35,35.14,573
20091001|2009-06-30 10:00,30,35.25,35.38,35.21,35.38,28
20091001|2009-06-30 10:30,30,35.34,35.54,35.34,35.54,101
20091001|2009-06-30 11:00,30,35.49,35.53,35.4,35.51,36
20091001|2009-06-30 11:30,30,35.57,35.63,35.45,35.63,39
20091001|2009-06-30 12:00,30,35.63,35.83,35.63,35.78,40
20091001|2009-06-30 12:30,30,35.65,35.91,35.65,35.84,51
20091001|2009-06-30 13:00,30,35.81,35.81,35.27,35.39,39
20091001|2009-06-30 20:30,1,36.38,36.38,36.37,36.37,5
20091001|2009-07-01 00:30,1,36.46,36.46,36.46,36.46,5
20091001|2009-07-01 01:00,1,36.46,36.46,36.46,36.46,23
20091001|2009-07-01 03:30,1,36.4,36.4,36.4,36.4,1
20091001|2009-07-01 04:00,1,36.43,36.49,36.43,36.49,8
20091001|2009-07-01 04:30,1,36.47,36.49,36.47,36.48,7
20091001|2009-07-01 09:30,1,36.21,36.5,36.18,36.29,186
20091001|2009-07-01 10:00,1,36.31,36.52,36.21,36.23,275
20091001|2009-07-01 10:30,1,36.16,36.24,36.09,36.24,47
20091001|2009-07-01 11:00,1,36.27,36.3,36.27,36.3,3
20091001|2009-07-01 11:30,1,36.28,36.28,36.28,36.28,3
20091001|2009-07-01 12:00,1,36.22,36.29,36.13,36.13,73
20091001|2009-07-01 12:30,1,36.12,36.12,36.12,36.12,51
20091001|2009-07-01 13:00,1,36.2,36.2,36.2,36.2,1
20091001|2009-07-01 18:00,2,36.34,36.34,36.34,36.34,3
20091001|2009-07-02 01:00,2,36.04,36.04,36.04,36.04,25
20091001|2009-07-02 01:30,2,36.03,36.03,36.03,36.03,3
20091001|2009-07-02 02:00,2,36.03,36.03,35.92,35.92,34
20091001|2009-07-02 03:00,2,36.01,36.01,36.01,36.01,25
20091001|2009-07-02 03:30,2,36.04,36.04,36.04,36.04,25
20091001|2009-07-02 04:00,2,35.95,35.95,35.92,35.92,28
20091001|2009-07-02 04:30,2,35.96,35.96,35.92,35.92,50
20091001|2009-07-02 05:00,2,35.96,35.96,35.96,35.96,75
20091001|2009-07-02 05:30,2,35.83,35.83,35.83,35.83,50
20091001|2009-07-02 06:00,2,35.79,35.79,35.78,35.78,34
20091001|2009-07-02 09:30,2,35.69,35.98,35.54,35.96,188
20091001|2009-07-02 10:00,2,36.01,36.19,35.99,36.04,179
20091001|2009-07-02 10:30,2,35.93,35.95,35.88,35.92,30
20091001|2009-07-02 11:00,2,35.93,36.04,35.91,35.91,8
20091001|2009-07-02 11:30,2,35.99,36.06,35.89,36.05,122
20091001|2009-07-02 12:00,2,35.98,35.98,35.9,35.9,59
20091001|2009-07-02 12:30,2,35.91,35.91,35.85,35.85,94
20091001|2009-07-02 13:00,2,35.85,35.9,35.61,35.61,120
20091001|2009-07-05 18:00,6,35.51,35.51,35.24,35.24,4
20091001|2009-07-05 18:30,6,35.35,35.35,35.35,35.35,1
20091001|2009-07-05 21:30,6,35.2,35.2,35.2,35.2,11
20091001|2009-07-06 04:30,6,35.28,35.28,35.28,35.28,1
20091001|2009-07-06 05:00,6,35.04,35.14,35.03,35.14,4
20091001|2009-07-06 09:30,6,34.9,35.12,34.9,35,189
20091001|2009-07-06 10:00,6,35,35.05,35,35.05,63
20091001|2009-07-06 10:30,6,35.02,35.06,35,35.02,35
20091001|2009-07-06 11:00,6,35.02,35.1,34.99,35.05,45
20091001|2009-07-06 11:30,6,35.06,35.08,34.91,34.92,207
20091001|2009-07-06 12:00,6,34.92,35.05,34.91,35.03,110
20091001|2009-07-06 12:30,6,35.02,35.02,34.8,34.8,55
20091001|2009-07-06 13:00,6,34.8,34.81,34.68,34.68,116
20091001|2009-07-06 18:00,7,35,35,34.83,34.83,2
20091001|2009-07-06 18:30,7,34.98,34.98,34.98,34.98,1
20091001|2009-07-06 21:30,7,35.14,35.14,35.14,35.14,1
20091001|2009-07-06 22:00,7,35.17,35.17,35.17,35.17,12
20091001|2009-07-07 03:30,7,34.77,34.77,34.77,34.77,1
20091001|2009-07-07 06:30,7,34.82,34.82,34.82,34.82,50
20091001|2009-07-07 09:30,7,34.62,34.62,34.22,34.51,170
20091001|2009-07-07 10:00,7,34.44,34.46,34.18,34.18,119
20091001|2009-07-07 10:30,7,34.18,34.23,33.83,33.88,155
20091001|2009-07-07 11:00,7,33.9,33.97,32.96,32.96,78
20091001|2009-07-07 11:30,7,32.9,33.73,32.9,33.73,21
20091001|2009-07-07 12:00,7,33.11,34.6,32.99,33.13,56
20091001|2009-07-07 12:30,7,33.13,33.34,33.09,33.25,170
20091001|2009-07-07 13:00,7,33.35,33.52,33,33,81
20091001|2009-07-07 18:00,8,33.47,33.47,33.45,33.45,85
20091001|2009-07-08 01:00,8,33.43,33.43,33.43,33.43,3
20091001|2009-07-08 04:00,8,33.43,33.43,33.41,33.41,82
20091001|2009-07-08 04:30,8,33.39,33.39,33.37,33.37,54
20091001|2009-07-08 05:00,8,33.37,33.37,33.29,33.29,38
20091001|2009-07-08 09:30,8,33.25,33.42,33.02,33.29,303
20091001|2009-07-08 10:00,8,33.28,33.28,32.76,32.76,357
20091001|2009-07-08 10:30,8,32.76,32.81,32.69,32.76,176
20091001|2009-07-08 11:00,8,32.76,32.88,32.65,32.65,224
20091001|2009-07-08 11:30,8,32.71,32.77,32.63,32.75,42
20091001|2009-07-08 12:00,8,32.75,32.9,32.7,32.9,77
20091001|2009-07-08 12:30,8,32.91,33,32.7,32.7,203
20091001|2009-07-08 13:00,8,32.59,32.7,32.45,32.65,326
20091001|2009-07-08 18:00,9,32.8,32.82,32.8,32.82,26
20091001|2009-07-08 19:00,9,32.83,32.83,32.83,32.83,1
20091001|2009-07-08 20:30,9,33.09,33.09,33.09,33.09,1
20091001|2009-07-08 21:00,9,33.14,33.15,33.14,33.15,2
20091001|2009-07-08 22:00,9,33.06,33.06,33.06,33.06,1
20091001|2009-07-08 23:30,9,32.9,32.9,32.82,32.82,2
20091001|2009-07-09 02:30,9,32.99,32.99,32.99,32.99,1
20091001|2009-07-09 04:00,9,33.07,33.07,33.07,33.07,4
20091001|2009-07-09 04:30,9,33.08,33.08,33.08,33.08,20
20091001|2009-07-09 06:00,9,33.11,33.11,33.11,33.11,1
20091001|2009-07-09 09:30,9,33.71,33.71,32.86,32.97,466
20091001|2009-07-09 10:00,9,32.95,32.96,32.79,32.83,248
20091001|2009-07-09 10:30,9,32.76,33.01,32.76,32.96,69
20091001|2009-07-09 11:00,9,32.94,33.01,32.94,33.01,16
20091001|2009-07-09 11:30,9,33.09,33.09,32.93,32.98,128
20091001|2009-07-09 12:00,9,32.94,33.05,32.89,32.97,106
20091001|2009-07-09 12:30,9,32.99,33.06,32.8,32.86,160
20091001|2009-07-09 13:00,9,32.96,33.03,32.89,32.98,103
20091001|2009-07-09 18:00,10,33.03,33.03,32.9,32.9,43
20091001|2009-07-09 18:30,10,32.98,32.98,32.98,32.98,1
20091001|2009-07-10 03:00,10,33.23,33.23,33.23,33.23,1
20091001|2009-07-10 03:30,10,33.23,33.23,33.23,33.23,10
20091001|2009-07-10 06:30,10,33.01,33.01,33.01,33.01,10
20091001|2009-07-10 07:00,10,33.01,33.01,32.97,32.97,39
20091001|2009-07-10 09:30,10,32.83,32.84,32.64,32.65,297
20091001|2009-07-10 10:00,10,32.61,32.61,32.49,32.49,32
20091001|2009-07-10 10:30,10,32.51,32.81,32.5,32.8,287
20091001|2009-07-10 11:00,10,32.79,33.1,32.77,33.1,44
20091001|2009-07-10 11:30,10,33.08,33.09,32.99,33.07,123
20091001|2009-07-10 12:00,10,33,33.1,32.96,33.05,115
20091001|2009-07-10 12:30,10,33.03,33.23,33,33.21,73
20091001|2009-07-10 13:00,10,33.17,33.2,33.07,33.14,59
20091001|2009-07-12 18:30,13,33.2,33.2,33.2,33.2,1
20091001|2009-07-13 01:30,13,33,33,33,33,9
20091001|2009-07-13 06:30,13,32.86,32.86,32.86,32.86,20
20091001|2009-07-13 09:30,13,32.76,33.35,32.76,33.35,272
20091001|2009-07-13 10:00,13,33.31,33.32,33.06,33.27,36
20091001|2009-07-13 10:30,13,33.41,33.58,33.4,33.47,26
20091001|2009-07-13 11:00,13,33.39,33.45,33.34,33.45,123
20091001|2009-07-13 11:30,13,33.45,33.51,33.29,33.44,276
20091001|2009-07-13 12:00,13,33.46,33.62,33.46,33.54,19
20091001|2009-07-13 12:30,13,33.48,33.66,33.37,33.56,51
20091001|2009-07-13 13:00,13,33.66,33.76,33.66,33.76,12
20091001|2009-07-13 18:00,14,33.93,33.93,33.93,33.93,1
20091001|2009-07-13 18:30,14,33.77,33.77,33.77,33.77,1
20091001|2009-07-13 21:00,14,33.72,33.72,33.72,33.72,1
20091001|2009-07-14 09:30,14,34.1,34.25,34,34,60
20091001|2009-07-14 10:00,14,34.04,34.04,33.92,34.03,34
20091001|2009-07-14 10:30,14,34.13,34.21,34.1,34.13,45
20091001|2009-07-14 11:00,14,34.15,34.21,34.09,34.13,120
20091001|2009-07-14 11:30,14,34.14,34.15,34.06,34.11,56
20091001|2009-07-14 12:00,14,34.04,34.17,34.04,34.12,10
20091001|2009-07-14 12:30,14,34.1,34.18,34.08,34.09,84
20091001|2009-07-14 13:00,14,34.08,34.11,34.04,34.07,27
20091001|2009-07-15 09:30,15,34.75,34.8,34.59,34.59,80
20091001|2009-07-15 10:00,15,34.65,34.79,34.55,34.77,65
20091001|2009-07-15 10:30,15,34.69,34.7,34.61,34.63,30
20091001|2009-07-15 11:00,15,34.57,34.57,34.46,34.5,18
20091001|2009-07-15 11:30,15,34.52,34.52,34.47,34.47,4
20091001|2009-07-15 12:00,15,34.42,34.47,34.26,34.36,154
20091001|2009-07-15 12:30,15,34.39,34.48,34.37,34.37,27
20091001|2009-07-15 13:00,15,34.4,34.45,34.38,34.39,94
20091001|2009-07-16 09:30,16,33.91,34.37,33.91,34.32,112
20091001|2009-07-16 10:00,16,34.37,34.38,34.27,34.32,51
20091001|2009-07-16 10:30,16,34.32,34.42,34.32,34.4,45
20091001|2009-07-16 11:00,16,34.35,34.46,34.34,34.34,33
20091001|2009-07-16 11:30,16,34.29,34.35,34.29,34.33,7
20091001|2009-07-16 12:00,16,34.29,34.3,34.22,34.22,7
20091001|2009-07-16 12:30,16,34.27,34.27,34.16,34.2,42
20091001|2009-07-16 13:00,16,34.22,34.22,34.09,34.09,60
20091001|2009-07-16 22:30,17,34.46,34.46,34.45,34.45,3
20091001|2009-07-16 23:30,17,34.65,34.65,34.65,34.65,1
20091001|2009-07-17 02:00,17,34.41,34.41,34.41,34.41,1
20091001|2009-07-17 03:30,17,34.54,34.54,34.54,34.54,2
20091001|2009-07-17 04:30,17,34.57,34.57,34.57,34.57,2
20091001|2009-07-17 05:00,17,34.64,34.64,34.64,34.64,1
20091001|2009-07-17 06:30,17,34.67,34.67,34.64,34.65,3
20091001|2009-07-17 07:00,17,34.64,34.64,34.64,34.64,45
20091001|2009-07-17 09:30,17,35.24,35.24,34.7,34.76,74
20091001|2009-07-17 10:00,17,34.74,34.81,34.73,34.8,10
20091001|2009-07-17 10:30,17,34.81,34.82,34.78,34.79,62
20091001|2009-07-17 11:00,17,34.78,34.98,34.78,34.98,77
20091001|2009-07-17 11:30,17,35,35.03,35,35.03,6
20091001|2009-07-17 12:00,17,34.98,35,34.97,35,205
20091001|2009-07-17 12:30,17,35,35.04,34.95,35.04,56
20091001|2009-07-17 13:00,17,34.98,35.14,34.98,35.14,79
20091001|2009-07-20 09:30,20,35.54,35.54,35.26,35.32,216
20091001|2009-07-20 10:00,20,35.32,35.36,35.27,35.3,151
20091001|2009-07-20 10:30,20,35.4,35.5,35.38,35.5,5
20091001|2009-07-20 11:00,20,35.45,35.5,35.36,35.41,33
20091001|2009-07-20 11:30,20,35.41,35.53,35.41,35.51,27
20091001|2009-07-20 12:00,20,35.4,35.4,35.25,35.28,126
20091001|2009-07-20 12:30,20,35.25,35.34,35.23,35.34,20
20091001|2009-07-20 13:00,20,35.38,35.54,35.38,35.54,24
20091001|2009-07-21 09:30,21,35.7,35.7,35.43,35.43,78
20091001|2009-07-21 10:00,21,35.48,35.52,35.35,35.47,93
20091001|2009-07-21 10:30,21,35.47,35.51,35.25,35.25,80
20091001|2009-07-21 11:00,21,35.28,35.37,35.25,35.25,9
20091001|2009-07-21 11:30,21,35.23,35.3,35.23,35.27,18
20091001|2009-07-21 12:00,21,35.18,35.18,34.84,34.96,64
20091001|2009-07-21 12:30,21,35.02,35.12,34.89,35.07,50
20091001|2009-07-21 13:00,21,35.12,35.14,34.89,35.04,226
20091001|2009-07-21 18:00,22,34.75,34.75,34.75,34.75,6
20091001|2009-07-21 20:30,22,34.92,34.92,34.92,34.92,1
20091001|2009-07-21 22:30,22,35.21,35.21,35.21,35.21,3
20091001|2009-07-22 03:30,22,34.9,34.9,34.9,34.9,1
20091001|2009-07-22 09:30,22,34.7,34.98,34.6,34.95,88
20091001|2009-07-22 10:00,22,34.93,34.98,34.88,34.88,23
20091001|2009-07-22 10:30,22,34.87,34.87,34.66,34.68,64
20091001|2009-07-22 11:00,22,34.9,34.97,34.9,34.97,140
20091001|2009-07-22 11:30,22,35,35,34.9,34.9,3
20091001|2009-07-22 12:00,22,34.88,35,34.88,34.98,16
20091001|2009-07-22 12:30,22,34.9,34.98,34.69,34.9,172
20091001|2009-07-22 13:00,22,34.94,34.94,34.81,34.81,24
20091001|2009-07-23 05:30,23,34.87,34.87,34.87,34.87,1
20091001|2009-07-23 09:30,23,35.26,35.29,34.6,34.7,632
20091001|2009-07-23 10:00,23,34.78,34.9,34.73,34.9,101
20091001|2009-07-23 10:30,23,34.96,35.05,34.96,35.03,16
20091001|2009-07-23 11:00,23,35.11,35.15,35.11,35.15,61
20091001|2009-07-23 11:30,23,35.16,35.16,35.03,35.07,77
20091001|2009-07-23 12:00,23,35.1,35.1,34.93,35,101
20091001|2009-07-23 12:30,23,34.97,35.03,34.94,34.94,77
20091001|2009-07-23 13:00,23,34.94,35.06,34.94,35.06,26
20091001|2009-07-23 18:00,24,35.01,35.01,35.01,35.01,1
20091001|2009-07-24 00:30,24,34.75,34.75,34.75,34.75,31
20091001|2009-07-24 01:00,24,34.73,34.73,34.73,34.73,4
20091001|2009-07-24 09:30,24,34.15,34.95,34.15,34.83,72
20091001|2009-07-24 10:00,24,34.76,34.93,34.76,34.93,47
20091001|2009-07-24 10:30,24,34.9,34.91,34.73,34.78,25
20091001|2009-07-24 11:00,24,34.8,34.8,34.41,34.45,80
20091001|2009-07-24 11:30,24,34.42,34.42,34.34,34.37,66
20091001|2009-07-24 12:00,24,34.3,34.31,34.26,34.31,30
20091001|2009-07-24 12:30,24,34.33,34.44,34.29,34.34,114
20091001|2009-07-24 13:00,24,34.37,34.37,34.3,34.32,39
20091001|2009-07-26 18:00,27,34,34,33.92,33.92,59
20091001|2009-07-27 06:00,27,34.17,34.17,34.17,34.17,1
20091001|2009-07-27 09:30,27,33.95,33.99,33.75,33.75,94
20091001|2009-07-27 10:00,27,33.85,33.93,33.85,33.93,5
20091001|2009-07-27 10:30,27,33.94,33.94,33.85,33.85,15
20091001|2009-07-27 11:00,27,33.85,33.9,33.8,33.9,34
20091001|2009-07-27 11:30,27,33.88,33.88,33.88,33.88,3
20091001|2009-07-27 12:00,27,33.87,33.91,33.85,33.85,103
20091001|2009-07-27 12:30,27,33.85,33.89,33.85,33.89,7
20091001|2009-07-27 20:00,28,34.3,34.3,34.3,34.3,2
20091001|2009-07-27 21:30,28,34.47,34.5,34.47,34.5,3
20091001|2009-07-28 01:30,28,34.55,34.55,34.55,34.55,1
20091001|2009-07-28 04:00,28,34.5,34.5,34.5,34.5,27
20091001|2009-07-28 09:30,28,34.33,34.34,34.09,34.14,223
20091001|2009-07-28 10:00,28,34.15,34.15,34,34.06,243
20091001|2009-07-28 10:30,28,34.05,34.15,34,34.15,357
20091001|2009-07-28 11:00,28,34.14,34.22,34.14,34.2,73
20091001|2009-07-28 11:30,28,34.31,34.31,34.16,34.22,363
20091001|2009-07-28 12:00,28,34.15,34.15,34.14,34.14,26
20091001|2009-07-28 12:30,28,34.2,34.26,34.2,34.26,82
20091001|2009-07-28 13:00,28,34.31,34.33,34.24,34.24,9
20091001|2009-07-29 01:00,29,34.08,34.08,34.08,34.08,30
20091001|2009-07-29 03:30,29,34.1,34.1,34.1,34.1,1
20091001|2009-07-29 09:30,29,33.92,33.92,33.66,33.74,413
20091001|2009-07-29 10:00,29,33.74,33.74,33.42,33.48,302
20091001|2009-07-29 10:30,29,33.62,33.62,33.49,33.6,54
20091001|2009-07-29 11:00,29,33.62,33.71,33.57,33.64,114
20091001|2009-07-29 11:30,29,33.64,33.68,33.58,33.58,203
20091001|2009-07-29 12:00,29,33.57,33.57,33.49,33.49,118
20091001|2009-07-29 12:30,29,33.5,33.59,33.5,33.51,92
20091001|2009-07-29 13:00,29,33.51,33.52,33.44,33.48,317
20091001|2009-07-29 21:30,30,33.79,33.79,33.79,33.79,5
20091001|2009-07-30 03:00,30,33.98,33.98,33.98,33.98,1
20091001|2009-07-30 03:30,30,33.98,33.98,33.89,33.91,123
20091001|2009-07-30 04:00,30,34.01,34.02,33.98,34,17
20091001|2009-07-30 05:00,30,34,34,34,34,18
20091001|2009-07-30 06:30,30,33.93,33.93,33.93,33.93,7
20091001|2009-07-30 09:30,30,34.29,35.49,34.29,35.05,704
20091001|2009-07-30 10:00,30,35.1,35.25,35.03,35.05,153
20091001|2009-07-30 10:30,30,35.05,35.24,35,35.2,269
20091001|2009-07-30 11:00,30,35.18,35.27,35.17,35.25,58
20091001|2009-07-30 11:30,30,35.22,35.5,35.22,35.49,34
20091001|2009-07-30 12:00,30,35.27,35.52,35.27,35.27,190
20091001|2009-07-30 12:30,30,35.36,35.5,35.36,35.4,306
20091001|2009-07-30 13:00,30,35.32,35.46,35.25,35.26,90
20091001|2009-07-30 18:00,31,35.16,35.16,35.16,35.16,1
20091001|2009-07-30 19:00,31,35.36,35.37,35.36,35.36,5
20091001|2009-07-31 00:00,31,35.16,35.16,35.16,35.16,1
20091001|2009-07-31 04:00,31,35.34,35.42,35.34,35.42,18
20091001|2009-07-31 04:30,31,35.42,35.42,35.29,35.29,110
20091001|2009-07-31 05:00,31,35.31,35.33,35.3,35.33,37
20091001|2009-07-31 05:30,31,35.35,35.38,35.3,35.3,21
20091001|2009-07-31 06:00,31,35.27,35.3,35.25,35.25,8
20091001|2009-07-31 06:30,31,35.25,35.25,35.2,35.2,5
20091001|2009-07-31 07:00,31,35.21,35.3,35.17,35.17,34
20091001|2009-07-31 09:30,31,35.21,35.25,34.94,35.13,41
20091001|2009-07-31 10:00,31,35.35,35.4,35.26,35.4,41
20091001|2009-07-31 10:30,31,35.62,35.62,35.34,35.36,133
20091001|2009-07-31 11:00,31,35.35,35.35,35.18,35.18,304
20091001|2009-07-31 11:30,31,35.18,35.22,35.08,35.22,63
20091001|2009-07-31 12:00,31,35.2,35.26,35.07,35.07,57
20091001|2009-07-31 12:30,31,35.05,35.27,35,35.2,238
20091001|2009-07-31 13:00,31,35.22,35.59,35.22,35.42,209
20091001|2009-08-02 18:00,3,35.85,36.46,35.85,36.27,9
20091001|2009-08-02 18:30,3,36.29,36.29,36.21,36.21,4
20091001|2009-08-02 19:30,3,36.3,36.3,36.3,36.3,2
20091001|2009-08-02 20:00,3,36,36.07,35.85,35.85,8
20091001|2009-08-02 22:00,3,35.98,36.02,35.98,36.02,5
20091001|2009-08-03 02:00,3,36.32,36.32,36.32,36.32,8
20091001|2009-08-03 05:00,3,36.31,36.32,36.31,36.32,15
20091001|2009-08-03 05:30,3,36.34,36.39,36.34,36.39,9
20091001|2009-08-03 06:30,3,36.5,36.5,36.5,36.5,5
20091001|2009-08-03 07:00,3,36.46,36.46,36.46,36.46,1
20091001|2009-08-03 09:30,3,36.78,37.77,36.77,37.7,325
20091001|2009-08-03 10:00,3,37.66,37.75,37.46,37.52,72
20091001|2009-08-03 10:30,3,37.55,37.55,37.32,37.46,99
20091001|2009-08-03 11:00,3,37.58,37.58,37.5,37.55,58
20091001|2009-08-03 11:30,3,37.61,37.65,37.49,37.51,76
20091001|2009-08-03 12:00,3,37.51,37.67,37.51,37.67,102
20091001|2009-08-03 12:30,3,37.69,37.8,37.66,37.69,450
20091001|2009-08-03 13:00,3,37.7,37.83,37.65,37.82,77
20091001|2009-08-03 18:00,4,37.72,37.72,37.72,37.72,3
20091001|2009-08-04 06:00,4,37.4,37.4,37.4,37.4,3
20091001|2009-08-04 09:30,4,37.41,37.79,37.41,37.75,500
20091001|2009-08-04 10:00,4,37.85,37.85,37.74,37.82,84
20091001|2009-08-04 10:30,4,37.75,37.75,37.63,37.7,666
20091001|2009-08-04 11:00,4,37.71,37.74,37.64,37.74,170
20091001|2009-08-04 11:30,4,37.78,37.85,37.77,37.81,79
20091001|2009-08-04 12:00,4,37.83,37.83,37.71,37.74,66
20091001|2009-08-04 12:30,4,37.75,37.78,37.59,37.59,226
20091001|2009-08-04 13:00,4,37.59,37.73,37.59,37.73,156
20091001|2009-08-04 18:00,5,37.72,37.72,37.72,37.72,1
20091001|2009-08-04 21:30,5,37.87,37.87,37.87,37.87,1
20091001|2009-08-05 01:30,5,37.67,37.67,37.62,37.62,2
20091001|2009-08-05 02:30,5,37.64,37.64,37.64,37.64,29
20091001|2009-08-05 03:00,5,37.64,37.64,37.64,37.64,9
20091001|2009-08-05 03:30,5,37.64,37.64,37.63,37.64,13
20091001|2009-08-05 04:00,5,37.65,37.66,37.65,37.66,25
20091001|2009-08-05 09:30,5,37.64,37.7,37.41,37.69,44
20091001|2009-08-05 10:00,5,37.62,37.79,37.56,37.79,75
20091001|2009-08-05 10:30,5,37.81,37.83,37.44,37.44,50
20091001|2009-08-05 11:00,5,37.46,37.63,37.46,37.62,22
20091001|2009-08-05 11:30,5,37.55,37.61,37.44,37.44,88
20091001|2009-08-05 12:00,5,37.48,37.54,37.48,37.54,26
20091001|2009-08-05 12:30,5,37.55,37.8,37.53,37.78,79
20091001|2009-08-05 13:00,5,37.8,37.93,37.73,37.73,62
20091001|2009-08-05 21:00,6,37.19,37.19,37.19,37.19,1
20091001|2009-08-05 22:00,6,36.99,36.99,36.99,36.99,2
20091001|2009-08-06 05:30,6,37.52,37.52,37.52,37.52,4
20091001|2009-08-06 07:00,6,37.42,37.42,37.42,37.42,2
20091001|2009-08-06 09:30,6,37.22,37.37,37.21,37.34,201
20091001|2009-08-06 10:00,6,37.25,37.29,37.19,37.19,12
20091001|2009-08-06 10:30,6,36.75,36.93,36.75,36.93,34
20091001|2009-08-06 11:00,6,36.86,36.9,36.79,36.8,27
20091001|2009-08-06 11:30,6,36.79,36.87,36.78,36.85,30
20091001|2009-08-06 12:00,6,36.78,36.89,36.78,36.85,31
20091001|2009-08-06 12:30,6,36.89,37.13,36.89,37.13,87
20091001|2009-08-06 13:00,6,37.11,37.11,36.97,37.1,167
20091001|2009-08-06 18:00,7,37.03,37.03,37,37,4
20091001|2009-08-06 19:30,7,36.84,36.84,36.84,36.84,24
20091001|2009-08-07 03:00,7,36.93,36.93,36.93,36.93,1
20091001|2009-08-07 04:30,7,36.95,36.95,36.95,36.95,2
20091001|2009-08-07 07:00,7,37.5,37.5,37.5,37.5,37
20091001|2009-08-07 09:30,7,37.4,37.59,37.2,37.57,138
20091001|2009-08-07 10:00,7,37.58,37.58,37.43,37.54,79
20091001|2009-08-07 10:30,7,37.54,37.54,37.36,37.41,24
20091001|2009-08-07 11:00,7,37.36,37.4,37.35,37.4,24
20091001|2009-08-07 12:00,7,37.25,37.25,37.1,37.1,2
20091001|2009-08-07 12:30,7,37.15,37.16,37.07,37.07,20
20091001|2009-08-07 13:00,7,37.05,37.21,37.02,37.16,109
20091001|2009-08-09 18:00,10,36.78,36.78,36.65,36.67,17
20091001|2009-08-09 18:30,10,36.88,36.88,36.88,36.88,5
20091001|2009-08-09 19:00,10,36.86,36.86,36.72,36.72,3
20091001|2009-08-09 20:00,10,36.85,36.85,36.85,36.85,1
20091001|2009-08-09 20:30,10,37.24,37.27,37.11,37.2,6
20091001|2009-08-10 05:00,10,37.45,37.47,37.43,37.43,31
20091001|2009-08-10 05:30,10,37.43,37.51,37.43,37.51,25
20091001|2009-08-10 09:30,10,37.44,37.45,37.28,37.28,20
20091001|2009-08-10 10:00,10,37.21,37.21,37.1,37.1,42
20091001|2009-08-10 10:30,10,37.15,37.25,37.15,37.25,12
20091001|2009-08-10 11:00,10,37.13,37.16,36.86,36.95,224
20091001|2009-08-10 11:30,10,36.95,37,36.85,36.89,62
20091001|2009-08-10 12:00,10,36.86,36.97,36.83,36.83,39
20091001|2009-08-10 12:30,10,36.97,36.97,36.82,36.82,117
20091001|2009-08-10 13:00,10,36.93,36.93,36.8,36.8,66
20091001|2009-08-10 19:30,11,36.87,36.87,36.87,36.87,1
20091001|2009-08-10 20:00,11,37.11,37.17,37.11,37.17,9
20091001|2009-08-11 01:00,11,37.28,37.32,37.28,37.32,2
20091001|2009-08-11 02:00,11,37.37,37.37,37.37,37.37,13
20091001|2009-08-11 02:30,11,37.28,37.28,37.24,37.24,3
20091001|2009-08-11 03:30,11,37.37,37.37,37.37,37.37,17
20091001|2009-08-11 04:00,11,37.37,37.52,37.37,37.49,91
20091001|2009-08-11 05:00,11,37.55,37.55,37.55,37.55,36
20091001|2009-08-11 06:00,11,37.56,37.56,37.55,37.55,23
20091001|2009-08-11 06:30,11,37.7,37.7,37.7,37.7,19
20091001|2009-08-11 09:30,11,37.22,37.61,37.15,37.61,367
20091001|2009-08-11 10:00,11,37.62,37.95,37.56,37.64,145
20091001|2009-08-11 10:30,11,37.57,37.69,37.53,37.63,64
20091001|2009-08-11 11:00,11,37.67,37.68,37.58,37.67,49
20091001|2009-08-11 11:30,11,37.66,37.79,37.63,37.73,86
20091001|2009-08-11 12:00,11,37.77,37.77,37.59,37.59,167
20091001|2009-08-11 12:30,11,37.69,38.25,37.69,38.24,403
20091001|2009-08-11 13:00,11,38.31,38.45,38.3,38.45,92
20091001|2009-08-11 18:00,12,38.13,38.38,38.13,38.31,38
20091001|2009-08-11 19:00,12,38.3,38.3,38.3,38.3,1
20091001|2009-08-11 19:30,12,38.38,38.38,38.38,38.38,6
20091001|2009-08-11 20:00,12,38.15,38.38,38.15,38.38,10
20091001|2009-08-11 21:00,12,38.42,38.42,38.42,38.42,1
20091001|2009-08-11 21:30,12,38.17,38.18,38.17,38.18,10
20091001|2009-08-11 22:00,12,38.18,38.18,38.18,38.18,5
20091001|2009-08-12 00:00,12,38.26,38.26,38.26,38.26,1
20091001|2009-08-12 00:30,12,38.28,38.28,38.28,38.28,1
20091001|2009-08-12 02:00,12,37.86,37.88,37.86,37.86,50
20091001|2009-08-12 06:00,12,37.96,37.96,37.83,37.83,72
20091001|2009-08-12 09:30,12,38.08,38.19,37.87,38.19,337
20091001|2009-08-12 10:00,12,38.21,38.58,38.2,38.58,439
20091001|2009-08-12 10:30,12,38.64,38.72,38.6,38.6,281
20091001|2009-08-12 11:00,12,38.62,38.84,38.55,38.84,177
20091001|2009-08-12 11:30,12,38.84,38.88,38.55,38.75,81
20091001|2009-08-12 12:00,12,38.75,38.86,38.66,38.81,256
20091001|2009-08-12 12:30,12,38.93,38.93,38.72,38.77,105
20091001|2009-08-12 13:00,12,38.78,38.82,38.75,38.8,90
20091001|2009-08-12 18:00,13,38.61,38.61,38.61,38.61,7
20091001|2009-08-12 18:30,13,38.69,38.69,38.69,38.69,1
20091001|2009-08-12 20:00,13,38.73,38.73,38.73,38.73,2
20091001|2009-08-12 20:30,13,38.6,38.6,38.58,38.58,4
20091001|2009-08-12 21:00,13,38.43,38.43,38.43,38.43,1
20091001|2009-08-12 21:30,13,38.62,38.62,38.53,38.53,3
20091001|2009-08-13 01:30,13,38.52,38.52,38.52,38.52,1
20091001|2009-08-13 04:00,13,38.88,38.88,38.88,38.88,5
20091001|2009-08-13 04:30,13,38.94,38.97,38.94,38.97,13
20091001|2009-08-13 05:00,13,38.99,39,38.98,39,10
20091001|2009-08-13 05:30,13,39,39,39,39,1
20091001|2009-08-13 06:00,13,39,39.13,39,39.13,10
20091001|2009-08-13 06:30,13,39.15,39.18,39.11,39.11,6
20091001|2009-08-13 09:30,13,38.87,39.2,38.87,39.03,240
20091001|2009-08-13 10:00,13,39.02,39.03,38.59,38.66,410
20091001|2009-08-13 10:30,13,38.72,38.72,38.42,38.45,480
20091001|2009-08-13 11:00,13,38.5,38.59,38.29,38.29,161
20091001|2009-08-13 11:30,13,38.28,38.39,38.11,38.3,33
20091001|2009-08-13 12:00,13,38.3,38.33,38.27,38.3,37
20091001|2009-08-13 12:30,13,38.3,38.3,37.99,38.05,116
20091001|2009-08-13 13:00,13,38.08,38.1,37.83,37.9,269
20091001|2009-08-13 18:00,14,38.09,38.09,38.07,38.07,7
20091001|2009-08-13 20:00,14,38.17,38.17,38.17,38.17,1
20091001|2009-08-13 22:00,14,37.71,37.71,37.71,37.71,5
20091001|2009-08-13 22:30,14,37.44,37.48,37.35,37.35,54
20091001|2009-08-14 09:30,14,37.35,37.59,37.22,37.4,559
20091001|2009-08-14 10:00,14,37.38,37.48,37.29,37.44,166
20091001|2009-08-14 10:30,14,37.41,37.56,37.38,37.55,389
20091001|2009-08-14 11:00,14,37.56,37.65,37.49,37.52,231
20091001|2009-08-14 11:30,14,37.51,37.52,37.37,37.43,135
20091001|2009-08-14 12:00,14,37.46,37.49,37.33,37.48,93
20091001|2009-08-14 12:30,14,37.49,37.49,37.31,37.31,125
20091001|2009-08-14 13:00,14,37.32,37.46,37.19,37.3,181
20091001|2009-08-16 20:30,17,36.92,36.92,36.92,36.92,10
20091001|2009-08-16 23:30,17,37.07,37.07,37.05,37.05,2
20091001|2009-08-17 00:30,17,36.92,36.92,36.92,36.92,1
20091001|2009-08-17 01:30,17,36.72,36.72,36.67,36.67,51
20091001|2009-08-17 03:30,17,36.55,36.55,36.55,36.55,10
20091001|2009-08-17 05:00,17,36.34,36.34,36.34,36.34,1
20091001|2009-08-17 09:30,17,36.16,36.19,35.69,36.06,554
20091001|2009-08-17 10:00,17,36.11,36.13,35.85,35.92,169
20091001|2009-08-17 10:30,17,35.92,36.06,35.84,36.02,297
20091001|2009-08-17 11:00,17,36.01,36.02,35.83,35.88,46
20091001|2009-08-17 11:30,17,35.92,36.17,35.92,36.15,135
20091001|2009-08-17 12:00,17,36.2,36.31,36.1,36.31,149
20091001|2009-08-17 12:30,17,36.31,36.31,36.1,36.13,365
20091001|2009-08-17 13:00,17,36.13,36.24,36.08,36.09,108
20091001|2009-08-17 20:00,18,36.3,36.3,36.3,36.3,2
20091001|2009-08-18 01:00,18,36.27,36.27,36.27,36.27,1
20091001|2009-08-18 02:30,18,36.48,36.5,36.48,36.5,10
20091001|2009-08-18 05:00,18,36.29,36.29,36.29,36.29,1
20091001|2009-08-18 06:00,18,36.1,36.1,36.1,36.1,10
20091001|2009-08-18 06:30,18,36.1,36.11,36.1,36.11,12
20091001|2009-08-18 07:00,18,36,36,36,36,1
20091001|2009-08-18 09:30,18,36.1,36.32,35.87,35.88,682
20091001|2009-08-18 10:00,18,35.9,36.06,35.87,35.93,379
20091001|2009-08-18 10:30,18,35.9,36.17,35.9,36.11,524
20091001|2009-08-18 11:00,18,36.1,36.22,36.01,36.03,176
20091001|2009-08-18 11:30,18,36.02,36.17,35.97,36.11,238
20091001|2009-08-18 12:00,18,36.09,36.14,35.99,35.99,207
20091001|2009-08-18 12:30,18,36.03,36.09,35.95,36.09,62
20091001|2009-08-18 13:00,18,36.08,36.2,36.08,36.08,215
20091001|2009-08-18 18:00,19,36.29,36.33,36.29,36.33,2
20091001|2009-08-18 18:30,19,36.39,36.39,36.39,36.39,1
20091001|2009-08-18 19:30,19,36.34,36.34,36.34,36.34,1
20091001|2009-08-18 20:30,19,36.48,36.59,36.48,36.59,11
20091001|2009-08-18 21:30,19,36.61,36.61,36.42,36.42,21
20091001|2009-08-18 22:00,19,36.4,36.55,36,36,199
20091001|2009-08-19 00:00,19,35.95,35.95,35.94,35.94,42
20091001|2009-08-19 00:30,19,35.9,35.9,35.79,35.79,42
20091001|2009-08-19 01:00,19,35.85,35.85,35.85,35.85,5
20091001|2009-08-19 02:30,19,36.03,36.03,35.72,35.72,37
20091001|2009-08-19 04:00,19,35.79,35.79,35.79,35.79,1
20091001|2009-08-19 05:00,19,35.74,35.74,35.74,35.74,3
20091001|2009-08-19 06:00,19,35.83,35.83,35.83,35.83,5
20091001|2009-08-19 07:00,19,35.72,35.72,35.72,35.72,9
20091001|2009-08-19 09:30,19,35.8,36.13,35.8,35.94,317
20091001|2009-08-19 10:00,19,36.04,36.25,36.02,36.21,99
20091001|2009-08-19 10:30,19,36.16,36.25,36.14,36.25,45
20091001|2009-08-19 11:00,19,36.29,36.41,36.26,36.3,154
20091001|2009-08-19 11:30,19,36.25,36.31,36.09,36.09,67
20091001|2009-08-19 12:00,19,36.1,36.2,36,36,122
20091001|2009-08-19 12:30,19,35.95,36.1,35.86,36.08,201
20091001|2009-08-19 13:00,19,36.08,36.34,36.08,36.32,363
20091001|2009-08-19 18:00,20,36.21,36.27,36.21,36.21,11
20091001|2009-08-19 18:30,20,36.21,36.21,36.21,36.21,5
20091001|2009-08-19 19:00,20,36.21,36.21,36.21,36.21,1
20091001|2009-08-19 19:30,20,36.21,36.21,36.21,36.21,63
20091001|2009-08-19 20:30,20,36.4,36.4,36.4,36.4,5
20091001|2009-08-20 01:00,20,36.41,36.41,36.41,36.41,1
20091001|2009-08-20 01:30,20,36.44,36.44,36.44,36.44,1
20091001|2009-08-20 04:00,20,36.3,36.3,36.3,36.3,10
20091001|2009-08-20 07:00,20,36.28,36.28,36.28,36.28,1
20091001|2009-08-20 09:30,20,36.33,36.35,35.95,36.06,530
20091001|2009-08-20 10:00,20,36.07,36.09,35.95,35.95,85
20091001|2009-08-20 10:30,20,35.97,36.1,35.97,36.1,90
20091001|2009-08-20 11:00,20,36.04,36.11,36.04,36.04,66
20091001|2009-08-20 11:30,20,36.01,36.08,35.97,35.97,162
20091001|2009-08-20 12:00,20,36,36.05,35.98,36.04,253
20091001|2009-08-20 12:30,20,36.07,36.12,36.02,36.02,609
20091001|2009-08-20 13:00,20,36.03,36.04,35.99,36,235
20091001|2009-08-20 18:00,21,36.12,36.12,35.98,35.98,12
20091001|2009-08-20 18:30,21,35.89,36,35.87,35.87,36
20091001|2009-08-20 19:00,21,35.87,35.87,35.74,35.74,55
20091001|2009-08-20 19:30,21,35.72,35.72,35.71,35.71,55
20091001|2009-08-20 20:00,21,35.78,35.78,35.78,35.78,1
20091001|2009-08-20 21:00,21,36,36.1,36,36.1,5
20091001|2009-08-20 22:00,21,35.95,35.95,35.79,35.9,12
20091001|2009-08-20 22:30,21,36.04,36.04,35.88,35.94,9
20091001|2009-08-20 23:00,21,35.95,35.95,35.95,35.95,1
20091001|2009-08-20 23:30,21,35.79,35.79,35.79,35.79,1
20091001|2009-08-21 00:00,21,35.9,35.9,35.9,35.9,1
20091001|2009-08-21 01:30,21,35.85,35.85,35.85,35.85,3
20091001|2009-08-21 02:00,21,35.85,35.85,35.85,35.85,2
20091001|2009-08-21 04:30,21,36.28,36.28,36.28,36.28,81
20091001|2009-08-21 05:00,21,36.6,36.6,36.6,36.6,1
20091001|2009-08-21 05:30,21,36.64,36.64,36.64,36.64,10
20091001|2009-08-21 06:30,21,36.57,36.6,36.57,36.6,7
20091001|2009-08-21 09:30,21,36.62,36.83,36.61,36.64,265
20091001|2009-08-21 10:00,21,36.63,36.63,36.38,36.43,314
20091001|2009-08-21 10:30,21,36.46,36.5,36.42,36.43,63
20091001|2009-08-21 11:00,21,36.39,36.41,36.1,36.22,861
20091001|2009-08-21 11:30,21,36.25,36.4,36.12,36.32,254
20091001|2009-08-21 12:00,21,36.31,36.35,36.23,36.3,110
20091001|2009-08-21 12:30,21,36.35,36.45,36.25,36.45,330
20091001|2009-08-21 13:00,21,36.5,36.6,36.48,36.51,231
20091001|2009-08-23 18:00,24,36.9,36.94,36.78,36.78,4
20091001|2009-08-23 20:00,24,37.01,37.03,37.01,37.03,4
20091001|2009-08-23 20:30,24,37.08,37.08,37.08,37.08,1
20091001|2009-08-23 21:30,24,37.08,37.08,37.08,37.08,2
20091001|2009-08-23 22:00,24,37.09,37.11,37.09,37.09,11
20091001|2009-08-24 03:30,24,37.02,37.02,37.02,37.02,1
20091001|2009-08-24 04:00,24,37,37,37,37,1
20091001|2009-08-24 06:30,24,36.86,36.86,36.86,36.86,3
20091001|2009-08-24 07:00,24,36.85,36.85,36.85,36.85,1
20091001|2009-08-24 09:30,24,36.84,37.09,36.81,36.95,307
20091001|2009-08-24 10:00,24,36.94,37.35,36.94,37.32,241
20091001|2009-08-24 10:30,24,37.37,37.51,37.27,37.33,517
20091001|2009-08-24 11:00,24,37.35,37.41,37.3,37.41,21
20091001|2009-08-24 11:30,24,37.25,37.41,37.25,37.27,220
20091001|2009-08-24 12:00,24,37.29,37.31,37.1,37.1,233
20091001|2009-08-24 12:30,24,37.11,37.45,37.1,37.4,279
20091001|2009-08-24 13:00,24,37.4,37.43,37.13,37.24,314
20091001|2009-08-24 18:00,25,37.25,37.25,37.25,37.25,3
20091001|2009-08-24 18:30,25,37.33,37.33,37.33,37.33,1
20091001|2009-08-24 22:00,25,37.09,37.09,37.09,37.09,3
20091001|2009-08-24 22:30,25,37.09,37.09,37.09,37.09,1
20091001|2009-08-25 00:00,25,37.05,37.05,37.05,37.05,5
20091001|2009-08-25 00:30,25,37.02,37.02,37.02,37.02,3
20091001|2009-08-25 01:00,25,37.02,37.05,37.02,37.05,3
20091001|2009-08-25 03:00,25,37,37,36.98,36.98,30
20091001|2009-08-25 03:30,25,36.97,36.97,36.97,36.97,1
20091001|2009-08-25 04:00,25,37.07,37.07,37.07,37.07,1
20091001|2009-08-25 05:30,25,37.03,37.07,37.03,37.07,2
20091001|2009-08-25 06:30,25,37.08,37.08,37.08,37.08,3
20091001|2009-08-25 07:00,25,37.17,37.17,37.17,37.17,1
20091001|2009-08-25 09:30,25,37.06,37.31,37.05,37.05,786
20091001|2009-08-25 10:00,25,37.05,37.11,36.94,37.11,802
20091001|2009-08-25 10:30,25,37.11,37.16,36.99,36.99,110
20091001|2009-08-25 11:00,25,37.01,37.09,36.92,36.92,78
20091001|2009-08-25 11:30,25,36.91,36.99,36.78,36.81,333
20091001|2009-08-25 12:00,25,36.77,36.89,36.72,36.75,400
20091001|2009-08-25 12:30,25,36.73,36.89,36.7,36.72,357
20091001|2009-08-25 13:00,25,36.7,36.78,36.6,36.74,457
20091001|2009-08-25 18:00,26,36.71,36.8,36.71,36.8,5
20091001|2009-08-25 18:30,26,36.83,36.83,36.8,36.8,24
20091001|2009-08-25 19:00,26,36.8,36.8,36.8,36.8,3
20091001|2009-08-25 20:30,26,37.02,37.12,37.02,37.12,3
20091001|2009-08-25 21:00,26,37.12,37.12,37.12,37.12,8
20091001|2009-08-25 21:30,26,37.11,37.12,37.1,37.12,31
20091001|2009-08-25 22:00,26,37.13,37.13,37.13,37.13,18
20091001|2009-08-26 00:30,26,37.13,37.13,37.13,37.13,20
20091001|2009-08-26 02:30,26,37.08,37.08,37.08,37.08,37
20091001|2009-08-26 03:00,26,37.12,37.12,37.05,37.05,52
20091001|2009-08-26 03:30,26,37.05,37.08,37.05,37.05,32
20091001|2009-08-26 04:00,26,37.04,37.04,37.04,37.04,10
20091001|2009-08-26 05:00,26,37.01,37.01,36.96,36.96,90
20091001|2009-08-26 05:30,26,36.9,36.97,36.9,36.97,131
20091001|2009-08-26 06:00,26,36.92,36.92,36.89,36.89,61
20091001|2009-08-26 07:00,26,36.85,36.85,36.85,36.85,5
20091001|2009-08-26 09:30,26,36.84,36.98,36.34,36.69,1019
20091001|2009-08-26 10:00,26,36.69,36.73,36.52,36.58,413
20091001|2009-08-26 10:30,26,36.58,36.58,36.48,36.53,349
20091001|2009-08-26 11:00,26,36.5,36.5,36.37,36.39,651
20091001|2009-08-26 11:30,26,36.4,36.5,36.36,36.5,145
20091001|2009-08-26 12:00,26,36.5,36.6,36.4,36.6,186
20091001|2009-08-26 12:30,26,36.57,36.68,36.55,36.68,144
20091001|2009-08-26 13:00,26,36.67,36.68,36.6,36.63,179
20091001|2009-08-26 18:00,27,36.72,36.72,36.7,36.7,30
20091001|2009-08-26 18:30,27,36.77,36.77,36.77,36.77,1
20091001|2009-08-26 19:30,27,36.81,36.81,36.81,36.81,5
20091001|2009-08-26 20:00,27,36.92,36.92,36.9,36.92,4
20091001|2009-08-26 21:00,27,36.82,36.82,36.82,36.82,1
20091001|2009-08-27 05:00,27,36.71,36.71,36.7,36.7,150
20091001|2009-08-27 07:00,27,36.82,36.91,36.82,36.91,53
20091001|2009-08-27 09:30,27,36.72,36.74,36.34,36.39,639
20091001|2009-08-27 10:00,27,36.38,36.39,36.24,36.29,805
20091001|2009-08-27 10:30,27,36.3,36.37,36.15,36.2,325
20091001|2009-08-27 11:00,27,36.27,36.32,36.25,36.29,380
20091001|2009-08-27 11:30,27,36.3,36.32,36.19,36.19,121
20091001|2009-08-27 12:00,27,36.19,36.21,36.17,36.19,55
20091001|2009-08-27 12:30,27,36.2,36.34,36.2,36.34,353
20091001|2009-08-27 13:00,27,36.33,36.44,36.32,36.36,142
20091001|2009-08-27 18:00,28,36.48,36.48,36.41,36.41,25
20091001|2009-08-27 19:30,28,36.6,36.6,36.6,36.6,10
20091001|2009-08-27 20:00,28,36.93,36.96,36.9,36.9,25
20091001|2009-08-27 21:30,28,36.8,36.8,36.8,36.8,1
20091001|2009-08-27 22:00,28,36.96,36.96,36.96,36.96,1
20091001|2009-08-28 04:00,28,37,37,37,37,5
20091001|2009-08-28 04:30,28,36.98,36.99,36.98,36.99,2
20091001|2009-08-28 05:00,28,37.02,37.02,36.92,36.93,12
20091001|2009-08-28 06:30,28,36.93,36.93,36.93,36.93,37
20091001|2009-08-28 09:30,28,36.74,36.88,36.68,36.69,666
20091001|2009-08-28 10:00,28,36.73,36.76,36.62,36.65,383
20091001|2009-08-28 10:30,28,36.67,36.67,36.41,36.41,873
20091001|2009-08-28 11:00,28,36.41,36.45,36.05,36.21,370
20091001|2009-08-28 11:30,28,36.22,36.32,36.2,36.2,161
20091001|2009-08-28 12:00,28,36.25,36.33,36.2,36.32,108
20091001|2009-08-28 12:30,28,36.31,36.31,36.21,36.23,60
20091001|2009-08-28 13:00,28,36.24,36.28,36.13,36.16,275
20091001|2009-08-30 18:00,31,36.28,36.28,36,36.13,42
20091001|2009-08-30 18:30,31,36.19,36.19,36.17,36.17,5
20091001|2009-08-30 19:30,31,36.38,36.38,36.38,36.38,1
20091001|2009-08-30 20:00,31,36.5,36.56,36.1,36.1,21
20091001|2009-08-30 20:30,31,36.08,36.08,36,36,27
20091001|2009-08-30 21:00,31,36.11,36.11,36.11,36.11,1
20091001|2009-08-30 21:30,31,36.18,36.18,36.18,36.18,25
20091001|2009-08-30 22:00,31,36.04,36.04,35.87,35.87,51
20091001|2009-08-30 23:30,31,35.8,36.03,35.8,36.03,12
20091001|2009-08-31 00:00,31,36.03,36.03,36.03,36.03,1
20091001|2009-08-31 00:30,31,36,36,36,36,1
20091001|2009-08-31 02:30,31,35.93,35.93,35.93,35.93,5
20091001|2009-08-31 03:00,31,35.93,35.93,35.93,35.93,21
20091001|2009-08-31 05:00,31,35.56,35.62,35.17,35.43,135
20091001|2009-08-31 05:30,31,35.51,35.51,35.5,35.5,3
20091001|2009-08-31 06:00,31,35.44,35.44,35.44,35.44,1
20091001|2009-08-31 09:30,31,35.43,35.44,34.94,35.01,1529
20091001|2009-08-31 10:00,31,35.01,35.12,34.97,35.01,541
20091001|2009-08-31 10:30,31,35.03,35.1,34.97,35.06,184
20091001|2009-08-31 11:00,31,35.05,35.12,35,35.07,160
20091001|2009-08-31 11:30,31,35.06,35.29,35.04,35.27,135
20091001|2009-08-31 12:00,31,35.24,35.42,35.24,35.38,135
20091001|2009-08-31 12:30,31,35.35,35.39,35.21,35.28,653
20091001|2009-08-31 13:00,31,35.26,35.28,35.13,35.14,456
20091001|2009-08-31 18:00,1,35.3,35.3,35.19,35.3,16
20091001|2009-08-31 19:00,1,35.22,35.28,35.13,35.28,8
20091001|2009-08-31 19:30,1,35.4,35.4,35.4,35.4,10
20091001|2009-08-31 20:00,1,35.5,35.53,35.5,35.53,5
20091001|2009-08-31 22:00,1,35.35,35.35,35.35,35.35,1
20091001|2009-08-31 22:30,1,35.42,35.42,35.42,35.42,3
20091001|2009-08-31 23:00,1,35.48,35.48,35.48,35.48,1
20091001|2009-09-01 00:00,1,35.52,35.52,35.46,35.48,6
20091001|2009-09-01 02:30,1,35.56,35.56,35.56,35.56,1
20091001|2009-09-01 03:30,1,35.41,35.42,35.41,35.42,59
20091001|2009-09-01 04:00,1,35.43,35.46,35.43,35.46,9
20091001|2009-09-01 04:30,1,35.46,35.47,35.43,35.43,168
20091001|2009-09-01 05:00,1,35.43,35.43,35.43,35.43,20
20091001|2009-09-01 05:30,1,35.41,35.41,35.34,35.34,33
20091001|2009-09-01 06:00,1,35.31,35.31,35.2,35.2,85
20091001|2009-09-01 06:30,1,35.24,35.34,35.23,35.34,22
20091001|2009-09-01 07:00,1,35.34,35.34,35.34,35.34,1
20091001|2009-09-01 09:30,1,35.36,35.47,35.04,35.04,1678
20091001|2009-09-01 10:00,1,35.03,35.11,34.83,34.85,969
20091001|2009-09-01 10:30,1,34.8,34.9,34.68,34.81,575
20091001|2009-09-01 11:00,1,34.86,34.9,34.68,34.68,159
20091001|2009-09-01 11:30,1,34.71,34.81,34.68,34.81,37
20091001|2009-09-01 12:00,1,34.83,34.85,34.62,34.81,157
20091001|2009-09-01 12:30,1,34.78,34.78,34.65,34.76,525
20091001|2009-09-01 13:00,1,34.75,34.82,34.69,34.76,414
20091001|2009-09-01 18:00,2,35,35,34.67,34.67,72
20091001|2009-09-01 18:30,2,34.78,34.78,34.78,34.78,2
20091001|2009-09-01 19:00,2,34.84,34.85,34.84,34.85,4
20091001|2009-09-01 20:00,2,34.81,34.9,34.81,34.9,7
20091001|2009-09-01 22:00,2,34.76,34.76,34.66,34.66,38
20091001|2009-09-01 22:30,2,34.56,34.56,34.56,34.56,2
20091001|2009-09-01 23:00,2,34.59,34.59,34.59,34.59,1
20091001|2009-09-02 00:00,2,34.58,34.58,34.58,34.58,1
20091001|2009-09-02 00:30,2,34.56,34.56,34.5,34.5,86
20091001|2009-09-02 01:30,2,34.61,34.61,34.5,34.5,8
20091001|2009-09-02 02:00,2,34.68,34.68,34.68,34.68,2
20091001|2009-09-02 02:30,2,34.63,34.64,34.63,34.64,4
20091001|2009-09-02 03:00,2,34.51,34.51,34.41,34.41,2
20091001|2009-09-02 03:30,2,34.5,34.51,34.42,34.42,14
20091001|2009-09-02 04:00,2,34.39,34.39,34.31,34.31,104
20091001|2009-09-02 05:30,2,34.4,34.4,34.4,34.4,29
20091001|2009-09-02 06:00,2,34.4,34.4,34.4,34.4,25
20091001|2009-09-02 06:30,2,34.41,34.41,34.41,34.41,25
20091001|2009-09-02 07:00,2,34.48,34.52,34.45,34.52,43
20091001|2009-09-02 09:30,2,34.41,34.66,34.22,34.45,934
20091001|2009-09-02 10:00,2,34.44,34.44,34.3,34.35,320
20091001|2009-09-02 10:30,2,34.35,34.43,34.33,34.37,371
20091001|2009-09-02 11:00,2,34.36,34.4,34.3,34.32,113
20091001|2009-09-02 11:30,2,34.3,34.39,34.3,34.36,250
20091001|2009-09-02 12:00,2,34.4,34.4,34.32,34.35,75
20091001|2009-09-02 12:30,2,34.38,34.43,34.27,34.32,229
20091001|2009-09-02 13:00,2,34.32,34.42,34.2,34.35,249
20091001|2009-09-02 18:00,3,34.3,34.36,34.27,34.32,63
20091001|2009-09-02 18:30,3,34.31,34.33,34.31,34.33,16
20091001|2009-09-02 19:00,3,34.33,34.33,34.33,34.33,1
20091001|2009-09-02 19:30,3,34.21,34.21,34.21,34.21,1
20091001|2009-09-02 20:00,3,34.26,34.33,34.26,34.33,10
20091001|2009-09-02 20:30,3,34.4,34.4,34.4,34.4,1
20091001|2009-09-02 22:00,3,34.4,34.4,34.4,34.4,3
20091001|2009-09-02 22:30,3,34.4,34.4,34.4,34.4,1
20091001|2009-09-03 00:30,3,34.5,34.5,34.5,34.5,1
20091001|2009-09-03 03:30,3,34.64,34.64,34.6,34.6,17
20091001|2009-09-03 05:30,3,34.53,34.53,34.53,34.53,15
20091001|2009-09-03 06:30,3,34.45,34.45,34.4,34.43,34
20091001|2009-09-03 07:00,3,34.43,34.44,34.43,34.44,11
20091001|2009-09-03 09:30,3,34.42,34.5,34.05,34.08,1394
20091001|2009-09-03 10:00,3,34.08,34.25,34.08,34.15,893
20091001|2009-09-03 10:30,3,34.15,34.21,34.09,34.1,316
20091001|2009-09-03 11:00,3,34.11,34.15,33.98,33.98,676
20091001|2009-09-03 11:30,3,34,34.11,33.86,34.09,436
20091001|2009-09-03 12:00,3,34.18,34.24,34.11,34.16,227
20091001|2009-09-03 12:30,3,34.13,34.21,34.12,34.2,247
20091001|2009-09-03 13:00,3,34.2,34.38,34.2,34.26,304
20091001|2009-09-03 18:00,4,34.15,34.32,34.15,34.32,19
20091001|2009-09-03 18:30,4,34.27,34.32,34.27,34.32,4
20091001|2009-09-03 19:00,4,34.32,34.32,34.32,34.32,14
20091001|2009-09-03 19:30,4,34.32,34.32,34.32,34.32,1
20091001|2009-09-03 20:00,4,34.42,34.42,34.27,34.27,11
20091001|2009-09-03 20:30,4,34.33,34.45,34.33,34.45,46
20091001|2009-09-03 21:30,4,34.42,34.42,34.42,34.42,18
20091001|2009-09-04 00:30,4,34.45,34.45,34.45,34.45,24
20091001|2009-09-04 01:30,4,34.37,34.37,34.37,34.37,37
20091001|2009-09-04 02:00,4,34.31,34.31,34.3,34.3,94
20091001|2009-09-04 02:30,4,34.35,34.36,34.35,34.36,17
20091001|2009-09-04 03:00,4,34.35,34.35,34.32,34.35,23
20091001|2009-09-04 04:30,4,34.35,34.35,34.35,34.35,7
20091001|2009-09-04 05:00,4,34.35,34.35,34.35,34.35,7
20091001|2009-09-04 05:30,4,34.3,34.3,34.3,34.3,136
20091001|2009-09-04 06:00,4,34.2,34.2,34.19,34.19,44
20091001|2009-09-04 09:30,4,34.2,34.2,34,34.1,969
20091001|2009-09-04 10:00,4,34.1,34.11,33.8,33.82,862
20091001|2009-09-04 10:30,4,33.81,33.93,33.8,33.93,323
20091001|2009-09-04 11:00,4,33.9,34.2,33.89,34.2,520
20091001|2009-09-04 11:30,4,34.16,34.16,34.08,34.11,466
20091001|2009-09-04 12:00,4,34.09,34.21,34.05,34.17,145
20091001|2009-09-04 12:30,4,34.19,34.19,33.88,33.96,214
20091001|2009-09-04 13:00,4,33.94,33.94,33.76,33.78,439
20091001|2009-09-07 18:00,8,33.9,33.9,33.64,33.9,82
20091001|2009-09-07 19:00,8,33.81,33.82,33.79,33.82,7
20091001|2009-09-07 20:00,8,33.9,33.9,33.9,33.9,3
20091001|2009-09-07 21:30,8,34,34,34,34,10
20091001|2009-09-07 22:00,8,33.95,33.95,33.95,33.95,4
20091001|2009-09-08 01:00,8,34.12,34.17,34.12,34.17,12
20091001|2009-09-08 02:00,8,34.24,34.26,34.17,34.26,15
20091001|2009-09-08 03:00,8,34.22,34.22,34.22,34.22,4
20091001|2009-09-08 03:30,8,34.11,34.11,34.11,34.11,8
20091001|2009-09-08 04:00,8,34.12,34.12,34.12,34.12,2
20091001|2009-09-08 04:30,8,34.36,34.4,34.27,34.27,18
20091001|2009-09-08 05:00,8,34.2,34.2,34.2,34.2,3
20091001|2009-09-08 06:00,8,34.34,34.39,34.34,34.39,16
20091001|2009-09-08 06:30,8,34.35,34.42,34.35,34.36,31
20091001|2009-09-08 07:00,8,34.31,34.39,34.31,34.39,23
20091001|2009-09-08 09:30,8,34.39,34.64,34.37,34.57,945
20091001|2009-09-08 10:00,8,34.57,34.62,34.34,34.44,723
20091001|2009-09-08 10:30,8,34.45,34.49,34.35,34.39,164
20091001|2009-09-08 11:00,8,34.43,34.49,34.41,34.48,68
20091001|2009-09-08 11:30,8,34.47,34.51,34.4,34.4,236
20091001|2009-09-08 12:00,8,34.4,34.51,34.31,34.47,230
20091001|2009-09-08 12:30,8,34.4,34.52,34.35,34.45,206
20091001|2009-09-08 13:00,8,34.48,34.54,34.37,34.37,136
20091001|2009-09-08 18:00,9,34.47,34.5,34.4,34.4,22
20091001|2009-09-08 20:30,9,34.43,34.43,34.43,34.43,5
20091001|2009-09-08 21:00,9,34.4,34.4,34.4,34.4,1
20091001|2009-09-08 21:30,9,34.3,34.37,34.3,34.36,8
20091001|2009-09-08 22:00,9,34.37,34.37,34.3,34.3,5
20091001|2009-09-08 23:00,9,34.31,34.31,34.31,34.31,2
20091001|2009-09-09 00:30,9,34.29,34.29,34.29,34.29,14
20091001|2009-09-09 01:00,9,34.29,34.29,34.29,34.29,3
20091001|2009-09-09 02:30,9,34.29,34.29,34.29,34.29,1
20091001|2009-09-09 04:00,9,34.15,34.15,34.15,34.15,17
20091001|2009-09-09 04:30,9,34.15,34.15,34.1,34.1,41
20091001|2009-09-09 05:00,9,34.14,34.14,34.04,34.04,55
20091001|2009-09-09 05:30,9,34.06,34.08,34,34,45
20091001|2009-09-09 06:00,9,34.01,34.01,34.01,34.01,10
20091001|2009-09-09 06:30,9,34.01,34.01,34.01,34.01,10
20091001|2009-09-09 09:30,9,34.04,34.22,34.04,34.15,624
20091001|2009-09-09 10:00,9,34.15,34.3,34.12,34.26,203
20091001|2009-09-09 10:30,9,34.26,34.26,34.14,34.16,188
20091001|2009-09-09 11:00,9,34.12,34.16,34.09,34.1,145
20091001|2009-09-09 11:30,9,34.15,34.16,34.07,34.09,279
20091001|2009-09-09 12:00,9,34.08,34.09,34.05,34.05,162
20091001|2009-09-09 12:30,9,34.02,34.06,33.97,34,314
20091001|2009-09-09 13:00,9,34,34.01,33.9,33.91,354
20091001|2009-09-09 18:00,10,33.92,33.94,33.92,33.94,10
20091001|2009-09-09 19:00,10,33.9,33.9,33.89,33.89,34
20091001|2009-09-09 19:30,10,33.89,33.89,33.89,33.89,3
20091001|2009-09-09 22:00,10,34.2,34.2,34.2,34.2,4
20091001|2009-09-10 01:00,10,34.31,34.31,34.31,34.31,1
20091001|2009-09-10 02:00,10,34.22,34.22,34.22,34.22,3
20091001|2009-09-10 02:30,10,34.18,34.18,34.12,34.12,7
20091001|2009-09-10 03:00,10,34.09,34.11,34.07,34.09,11
20091001|2009-09-10 03:30,10,34.1,34.15,34.09,34.1,93
20091001|2009-09-10 04:00,10,34.11,34.11,34.11,34.11,5
20091001|2009-09-10 04:30,10,34.1,34.1,34.05,34.05,2
20091001|2009-09-10 05:00,10,34.03,34.03,34.01,34.01,20
20091001|2009-09-10 05:30,10,33.95,33.95,33.95,33.95,2
20091001|2009-09-10 06:00,10,33.89,33.89,33.89,33.89,57
20091001|2009-09-10 06:30,10,34,34.01,34,34.01,34
20091001|2009-09-10 07:00,10,34.01,34.01,33.95,33.97,69
20091001|2009-09-10 09:30,10,33.84,34.01,33.75,33.97,727
20091001|2009-09-10 10:00,10,33.99,34,33.85,33.9,329
20091001|2009-09-10 10:30,10,33.85,33.95,33.78,33.88,236
20091001|2009-09-10 11:00,10,33.89,33.91,33.82,33.85,132
20091001|2009-09-10 11:30,10,33.87,33.88,33.77,33.85,449
20091001|2009-09-10 12:00,10,33.85,33.91,33.84,33.9,73
20091001|2009-09-10 12:30,10,33.9,34.09,33.88,34.05,165
20091001|2009-09-10 13:00,10,34.07,34.09,33.82,33.84,262
20091001|2009-09-10 18:00,11,33.86,33.94,33.84,33.94,86
20091001|2009-09-10 20:30,11,34.06,34.06,34.06,34.06,3
20091001|2009-09-11 00:30,11,34.1,34.12,33.91,33.91,13
20091001|2009-09-11 01:00,11,33.88,33.88,33.88,33.88,4
20091001|2009-09-11 01:30,11,33.77,33.77,33.74,33.76,23
20091001|2009-09-11 02:00,11,33.73,33.73,33.73,33.73,47
20091001|2009-09-11 03:30,11,33.8,33.8,33.79,33.79,2
20091001|2009-09-11 04:00,11,33.75,33.75,33.75,33.75,23
20091001|2009-09-11 04:30,11,33.72,33.72,33.72,33.72,50
20091001|2009-09-11 05:30,11,33.72,33.77,33.72,33.77,28
20091001|2009-09-11 09:30,11,33.77,33.91,33.57,33.78,446
20091001|2009-09-11 10:00,11,33.81,33.81,33.56,33.6,552
20091001|2009-09-11 10:30,11,33.61,33.74,33.6,33.65,232
20091001|2009-09-11 11:00,11,33.7,33.7,33.53,33.55,355
20091001|2009-09-11 11:30,11,33.54,33.63,33.53,33.61,590
20091001|2009-09-11 12:00,11,33.6,33.6,33.5,33.52,698
20091001|2009-09-11 12:30,11,33.51,33.56,33.5,33.55,208
20091001|2009-09-11 13:00,11,33.53,33.56,33.5,33.54,639
20091001|2009-09-13 18:00,14,33.5,33.5,33.5,33.5,9
20091001|2009-09-13 18:30,14,33.62,33.69,33.62,33.67,61
20091001|2009-09-13 19:00,14,33.68,33.68,33.64,33.64,36
20091001|2009-09-13 19:30,14,33.31,33.31,33.27,33.31,4
20091001|2009-09-13 20:00,14,33.29,33.29,33.2,33.29,18
20091001|2009-09-13 20:30,14,33.27,33.27,33.27,33.27,1
20091001|2009-09-13 21:00,14,33.25,33.25,33.25,33.25,5
20091001|2009-09-13 21:30,14,33.29,33.29,33.29,33.29,1
20091001|2009-09-13 22:00,14,33.29,33.29,33.29,33.29,8
20091001|2009-09-13 22:30,14,33.29,33.29,33.29,33.29,22
20091001|2009-09-14 00:00,14,33.39,33.39,33.39,33.39,1
20091001|2009-09-14 01:00,14,33.32,33.32,33.32,33.32,1
20091001|2009-09-14 02:30,14,33.24,33.25,33.24,33.25,21
20091001|2009-09-14 03:00,14,33.23,33.23,33.19,33.19,40
20091001|2009-09-14 03:30,14,33.22,33.27,33.18,33.27,190
20091001|2009-09-14 04:00,14,33.2,33.2,33.11,33.11,86
20091001|2009-09-14 05:00,14,33.12,33.12,33.09,33.09,47
20091001|2009-09-14 05:30,14,33.15,33.15,33.15,33.15,51
20091001|2009-09-14 09:30,14,33.17,33.45,33.17,33.32,859
20091001|2009-09-14 10:00,14,33.37,33.45,33.3,33.3,212
20091001|2009-09-14 10:30,14,33.34,33.35,33.2,33.23,88
20091001|2009-09-14 11:00,14,33.26,33.29,33.2,33.24,241
20091001|2009-09-14 11:30,14,33.25,33.32,33.23,33.32,112
20091001|2009-09-14 12:00,14,33.31,33.35,33.25,33.28,89
20091001|2009-09-14 12:30,14,33.27,33.35,33.25,33.35,148
20091001|2009-09-14 13:00,14,33.35,33.52,33.3,33.49,230
20091001|2009-09-14 18:00,15,33.4,33.4,33.4,33.4,160
20091001|2009-09-14 19:30,15,33.4,33.4,33.4,33.4,1
20091001|2009-09-14 21:30,15,33.3,33.3,33.3,33.3,10
20091001|2009-09-14 23:00,15,33.26,33.26,33.26,33.26,4
20091001|2009-09-15 00:00,15,33.32,33.32,33.32,33.32,1
20091001|2009-09-15 01:30,15,33.32,33.32,33.28,33.28,41
20091001|2009-09-15 04:00,15,33.37,33.37,33.31,33.35,17
20091001|2009-09-15 04:30,15,33.4,33.4,33.4,33.4,3
20091001|2009-09-15 05:00,15,33.33,33.34,33.33,33.33,21
20091001|2009-09-15 06:00,15,33.48,33.48,33.44,33.44,56
20091001|2009-09-15 06:30,15,33.4,33.58,33.4,33.58,206
20091001|2009-09-15 07:00,15,33.57,33.58,33.57,33.58,108
20091001|2009-09-15 09:30,15,33.58,33.85,33.45,33.67,1853
20091001|2009-09-15 10:00,15,33.67,33.76,33.56,33.66,713
20091001|2009-09-15 10:30,15,33.66,33.66,33.51,33.62,429
20091001|2009-09-15 11:00,15,33.64,33.75,33.46,33.65,771
20091001|2009-09-15 11:30,15,33.75,34.14,33.65,34.13,531
20091001|2009-09-15 12:00,15,34.13,35.64,34.13,34.64,908
20091001|2009-09-15 12:30,15,34.67,34.72,34.45,34.63,775
20091001|2009-09-15 13:00,15,34.72,34.83,34.48,34.5,210
20091001|2009-09-15 18:00,16,34.4,34.43,34.22,34.3,32
20091001|2009-09-15 18:30,16,34.31,34.31,34.31,34.31,1
20091001|2009-09-15 19:00,16,34.3,34.3,34.22,34.22,11
20091001|2009-09-15 20:00,16,34.27,34.27,34.04,34.05,18
20091001|2009-09-15 20:30,16,34.05,34.05,34,34,2
20091001|2009-09-15 21:30,16,34.06,34.06,34.01,34.01,3
20091001|2009-09-15 22:30,16,34.01,34.02,34.01,34.02,2
20091001|2009-09-16 00:00,16,34.16,34.23,34.16,34.23,4
20091001|2009-09-16 00:30,16,34.18,34.18,34.18,34.18,1
20091001|2009-09-16 01:00,16,34.1,34.1,34.1,34.1,1
20091001|2009-09-16 02:00,16,34.21,34.34,34.21,34.34,39
20091001|2009-09-16 04:00,16,34.31,34.31,34.31,34.31,2
20091001|2009-09-16 04:30,16,34.43,34.43,34.43,34.43,3
20091001|2009-09-16 06:00,16,34.34,34.34,34.27,34.29,28
20091001|2009-09-16 06:30,16,34.29,34.31,34.27,34.27,29
20091001|2009-09-16 07:00,16,34.27,34.29,34.27,34.29,37
20091001|2009-09-16 09:30,16,34.29,34.29,34.06,34.1,495
20091001|2009-09-16 10:00,16,34.13,34.19,34.07,34.12,164
20091001|2009-09-16 10:30,16,34.1,34.23,34.1,34.2,166
20091001|2009-09-16 11:00,16,34.2,34.35,34.03,34.03,256
20091001|2009-09-16 11:30,16,34.1,34.1,33.8,33.85,275
20091001|2009-09-16 12:00,16,33.89,34.11,33.86,34.11,110
20091001|2009-09-16 12:30,16,34.12,34.16,34.07,34.12,400
20091001|2009-09-16 13:00,16,34.15,34.39,34.14,34.25,654
20091001|2009-09-16 19:00,17,34.23,34.26,34.23,34.26,2
20091001|2009-09-16 20:30,17,34.25,34.27,34.25,34.27,10
20091001|2009-09-16 21:30,17,34.3,34.3,34.3,34.3,2
20091001|2009-09-17 02:00,17,34.51,34.52,34.48,34.48,4
20091001|2009-09-17 03:00,17,34.41,34.46,34.41,34.46,2
20091001|2009-09-17 05:00,17,34.6,34.65,34.6,34.65,6
20091001|2009-09-17 05:30,17,34.75,34.75,34.75,34.75,2
20091001|2009-09-17 06:30,17,34.53,34.53,34.5,34.5,20
20091001|2009-09-17 07:00,17,34.4,34.4,34.31,34.4,38
20091001|2009-09-17 09:30,17,34.24,34.38,34.15,34.27,841
20091001|2009-09-17 10:00,17,34.27,34.4,34.25,34.37,345
20091001|2009-09-17 10:30,17,34.37,34.37,34.25,34.37,404
20091001|2009-09-17 11:00,17,34.35,34.37,34.25,34.3,392
20091001|2009-09-17 11:30,17,34.29,34.38,34.29,34.38,281
20091001|2009-09-17 12:00,17,34.38,34.54,34.38,34.44,298
20091001|2009-09-17 12:30,17,34.44,34.51,34.42,34.5,112
20091001|2009-09-17 13:00,17,34.5,34.57,34.47,34.47,359
20091001|2009-09-17 18:00,18,34.55,34.55,34.47,34.47,29
20091001|2009-09-17 18:30,18,34.56,34.56,34.45,34.45,3
20091001|2009-09-17 19:00,18,34.45,34.45,34.45,34.45,1
20091001|2009-09-17 22:00,18,34.61,34.62,34.61,34.62,7
20091001|2009-09-17 22:30,18,34.61,34.61,34.6,34.6,14
20091001|2009-09-18 01:00,18,34.55,34.55,34.55,34.55,1
20091001|2009-09-18 01:30,18,34.41,34.41,34.41,34.41,1
20091001|2009-09-18 03:30,18,34.49,34.49,34.49,34.49,1
20091001|2009-09-18 04:30,18,34.6,34.75,34.6,34.75,64
20091001|2009-09-18 05:30,18,34.73,34.75,34.73,34.75,9
20091001|2009-09-18 06:00,18,34.68,34.68,34.6,34.6,4
20091001|2009-09-18 06:30,18,34.55,34.55,34.55,34.55,1
20091001|2009-09-18 09:30,18,34.68,34.96,34.64,34.86,758
20091001|2009-09-18 10:00,18,34.85,34.95,34.85,34.92,162
20091001|2009-09-18 10:30,18,34.93,35.06,34.88,35.03,693
20091001|2009-09-18 11:00,18,35.04,35.05,34.91,35.05,114
20091001|2009-09-18 11:30,18,35.07,35.16,35.04,35.1,262
20091001|2009-09-18 12:00,18,35.11,35.24,35.11,35.15,193
20091001|2009-09-18 12:30,18,35.21,35.25,35.17,35.23,359
20091001|2009-09-18 13:00,18,35.16,35.16,34.72,34.72,257
20091001|2009-09-20 18:00,21,34.68,34.68,34.47,34.68,9
20091001|2009-09-20 18:30,21,34.78,34.78,34.78,34.78,1
20091001|2009-09-20 20:00,21,34.61,34.66,34.61,34.66,3
20091001|2009-09-20 20:30,21,34.66,34.66,34.59,34.59,2
20091001|2009-09-20 22:00,21,34.5,34.5,34.5,34.5,9
20091001|2009-09-21 03:00,21,34.7,34.7,34.7,34.7,2
20091001|2009-09-21 04:00,21,34.67,34.67,34.67,34.67,1
20091001|2009-09-21 04:30,21,34.62,34.62,34.62,34.62,1
20091001|2009-09-21 05:00,21,34.71,34.75,34.71,34.72,3
20091001|2009-09-21 07:00,21,34.79,34.79,34.78,34.78,5
20091001|2009-09-21 09:30,21,34.44,34.51,34.19,34.2,555
20091001|2009-09-21 10:00,21,34.22,34.41,34.18,34.38,112
20091001|2009-09-21 10:30,21,34.37,34.43,34.26,34.33,492
20091001|2009-09-21 11:00,21,34.32,34.34,34.12,34.12,1095
20091001|2009-09-21 11:30,21,34.14,34.14,33.78,33.84,744
20091001|2009-09-21 12:00,21,33.84,33.94,33.84,33.92,334
20091001|2009-09-21 12:30,21,33.92,34.01,33.86,33.92,139
20091001|2009-09-21 13:00,21,33.94,34,33.8,33.8,745
20091001|2009-09-21 18:00,22,33.8,33.8,33.8,33.8,1
20091001|2009-09-21 18:30,22,33.82,33.94,33.82,33.94,3
20091001|2009-09-21 19:00,22,33.94,33.94,33.94,33.94,1
20091001|2009-09-21 20:30,22,34.08,34.08,34.08,34.08,1
20091001|2009-09-21 21:00,22,34.09,34.1,34.09,34.09,5
20091001|2009-09-21 21:30,22,34.08,34.08,34.08,34.08,1
20091001|2009-09-21 22:00,22,33.99,33.99,33.99,33.99,4
20091001|2009-09-22 00:30,22,33.97,33.97,33.97,33.97,1
20091001|2009-09-22 02:00,22,33.99,33.99,33.96,33.99,36
20091001|2009-09-22 02:30,22,34.12,34.14,34.12,34.14,17
20091001|2009-09-22 03:00,22,34.17,34.17,34.17,34.17,10
20091001|2009-09-22 03:30,22,34.22,34.23,34.19,34.21,25
20091001|2009-09-22 04:00,22,34.24,34.24,34.24,34.24,10
20091001|2009-09-22 04:30,22,34.22,34.22,34.19,34.19,6
20091001|2009-09-22 05:00,22,34.18,34.18,34.17,34.17,6
20091001|2009-09-22 05:30,22,34.16,34.37,34.16,34.37,76
20091001|2009-09-22 06:00,22,34.25,34.25,34.23,34.23,4
20091001|2009-09-22 06:30,22,34.29,34.33,34.25,34.25,27
20091001|2009-09-22 07:00,22,34.24,34.24,34.16,34.18,46
20091001|2009-09-22 09:30,22,34.1,34.19,33.91,33.94,642
20091001|2009-09-22 10:00,22,33.94,34.11,33.84,34.08,353
20091001|2009-09-22 10:30,22,34.06,34.16,34.03,34.12,171
20091001|2009-09-22 11:00,22,34.14,34.15,34,34.12,157
20091001|2009-09-22 11:30,22,34.12,34.19,34.08,34.15,115
20091001|2009-09-22 12:00,22,34.16,34.25,34.16,34.17,184
20091001|2009-09-22 12:30,22,34.18,34.3,34.16,34.25,228
20091001|2009-09-22 13:00,22,34.29,34.46,34.29,34.44,346
20091001|2009-09-22 18:00,23,34.49,34.49,34.41,34.49,29
20091001|2009-09-22 18:30,23,34.45,34.47,34.44,34.47,6
20091001|2009-09-22 19:00,23,34.45,34.45,34.45,34.45,1
20091001|2009-09-22 19:30,23,34.47,34.49,34.47,34.49,19
20091001|2009-09-22 20:00,23,34.4,34.4,34.4,34.4,21
20091001|2009-09-22 20:30,23,34.3,34.3,34.3,34.3,12
20091001|2009-09-22 21:00,23,34.2,34.2,34.2,34.2,25
20091001|2009-09-22 21:30,23,34.2,34.2,34.2,34.2,12
20091001|2009-09-23 00:30,23,34.25,34.25,34.25,34.25,3
20091001|2009-09-23 02:00,23,34.22,34.22,34.22,34.22,1
20091001|2009-09-23 03:30,23,34.23,34.23,34.23,34.23,10
20091001|2009-09-23 04:00,23,34.2,34.23,34.19,34.23,40
20091001|2009-09-23 04:30,23,34.24,34.24,34.19,34.19,40
20091001|2009-09-23 05:00,23,34.14,34.14,34.14,34.14,21
20091001|2009-09-23 05:30,23,34.14,34.14,34.1,34.1,4
20091001|2009-09-23 06:30,23,34.16,34.16,34.16,34.16,2
20091001|2009-09-23 07:00,23,34.14,34.17,34.14,34.17,42
20091001|2009-09-23 09:30,23,34.09,34.17,33.86,34.07,999
20091001|2009-09-23 10:00,23,34.08,34.17,34.05,34.07,440
20091001|2009-09-23 10:30,23,34.07,34.09,33.99,34,228
20091001|2009-09-23 11:00,23,34.02,34.03,33.97,34.02,196
20091001|2009-09-23 11:30,23,34.03,34.08,34,34.02,266
20091001|2009-09-23 12:00,23,34.01,34.09,34,34.04,153
20091001|2009-09-23 12:30,23,34.07,34.11,34.04,34.11,131
20091001|2009-09-23 13:00,23,34.12,34.2,34.08,34.2,182
20091001|2009-09-23 18:00,24,34.01,34.01,33.88,33.88,71
20091001|2009-09-23 18:30,24,34.01,34.01,34.01,34.01,2
20091001|2009-09-23 19:30,24,34.01,34.01,34.01,34.01,18
20091001|2009-09-23 20:00,24,33.86,33.86,33.86,33.86,5
20091001|2009-09-23 21:00,24,33.75,33.81,33.75,33.81,6
20091001|2009-09-23 21:30,24,33.71,33.71,33.69,33.69,12
20091001|2009-09-23 22:00,24,33.7,33.72,33.7,33.72,7
20091001|2009-09-23 23:00,24,33.8,33.8,33.8,33.8,5
20091001|2009-09-24 00:30,24,33.66,33.66,33.65,33.65,3
20091001|2009-09-24 01:00,24,33.65,33.65,33.65,33.65,4
20091001|2009-09-24 03:00,24,33.69,33.69,33.69,33.69,1
20091001|2009-09-24 04:00,24,33.71,33.78,33.65,33.78,79
20091001|2009-09-24 06:00,24,33.87,33.87,33.85,33.85,51
20091001|2009-09-24 07:00,24,33.87,33.87,33.79,33.79,118
20091001|2009-09-24 09:30,24,33.65,33.67,33.37,33.64,773
20091001|2009-09-24 10:00,24,33.64,33.9,33.64,33.86,242
20091001|2009-09-24 10:30,24,33.88,34.18,33.82,34.17,467
20091001|2009-09-24 11:00,24,34.17,34.39,34.15,34.21,583
20091001|2009-09-24 11:30,24,34.23,34.32,34.19,34.19,224
20091001|2009-09-24 12:00,24,34.2,34.29,34.03,34.04,144
20091001|2009-09-24 12:30,24,34.1,34.14,34.03,34.03,114
20091001|2009-09-24 13:00,24,34.07,34.1,34.03,34.05,95
20091001|2009-09-24 18:00,25,34.15,34.29,34.15,34.29,110
20091001|2009-09-24 18:30,25,34,34,34,34,9
20091001|2009-09-24 20:00,25,33.9,33.9,33.9,33.9,3
20091001|2009-09-24 22:00,25,33.88,33.88,33.88,33.88,2
20091001|2009-09-24 22:30,25,33.87,33.87,33.87,33.87,5
20091001|2009-09-25 00:30,25,33.92,33.92,33.92,33.92,18
20091001|2009-09-25 02:00,25,33.92,33.92,33.92,33.92,18
20091001|2009-09-25 04:30,25,33.98,33.98,33.98,33.98,1
20091001|2009-09-25 05:00,25,34.23,34.25,34.23,34.25,53
20091001|2009-09-25 05:30,25,34.25,34.25,34.25,34.25,5
20091001|2009-09-25 09:30,25,34.14,34.35,34.1,34.22,181
20091001|2009-09-25 10:00,25,34.23,34.23,34.14,34.2,94
20091001|2009-09-25 10:30,25,34.2,34.22,34.19,34.2,43
20091001|2009-09-25 11:00,25,34.17,34.17,34.03,34.05,224
20091001|2009-09-25 11:30,25,34.06,34.13,33.96,34.01,135
20091001|2009-09-25 12:00,25,33.99,34.05,33.82,33.92,707
20091001|2009-09-25 12:30,25,33.9,33.96,33.89,33.92,137
20091001|2009-09-25 13:00,25,33.98,34.04,33.89,34.01,533
20091001|2009-09-27 18:00,28,34.04,34.18,34.04,34.14,61
20091001|2009-09-27 19:00,28,34.15,34.15,34.15,34.15,1
20091001|2009-09-27 20:00,28,33.85,33.85,33.79,33.79,25
20091001|2009-09-27 20:30,28,33.7,33.7,33.7,33.7,1
20091001|2009-09-27 21:00,28,33.69,33.69,33.69,33.69,1
20091001|2009-09-28 00:30,28,33.59,33.59,33.4,33.4,73
20091001|2009-09-28 01:00,28,33.4,33.4,33.4,33.4,39
20091001|2009-09-28 03:30,28,33.53,33.53,33.5,33.5,103
20091001|2009-09-28 04:00,28,33.5,33.5,33.5,33.5,1
20091001|2009-09-28 04:30,28,33.5,33.55,33.5,33.55,16
20091001|2009-09-28 05:00,28,33.55,33.55,33.5,33.5,40
20091001|2009-09-28 05:30,28,33.5,33.5,33.5,33.5,45
20091001|2009-09-28 06:00,28,33.49,33.49,33.48,33.48,3
20091001|2009-09-28 06:30,28,33.57,33.57,33.57,33.57,2
20091001|2009-09-28 07:00,28,33.58,33.58,33.58,33.58,2
20091001|2009-09-28 09:30,28,33.67,33.93,33.64,33.66,828
20091001|2009-09-28 10:00,28,33.71,33.75,33.6,33.65,465
20091001|2009-09-28 10:30,28,33.65,33.73,33.64,33.67,130
20091001|2009-09-28 11:00,28,33.65,33.7,33.64,33.7,111
20091001|2009-09-28 11:30,28,33.7,33.71,33.58,33.58,240
20091001|2009-09-28 12:00,28,33.59,33.63,33.57,33.58,260
20091001|2009-09-28 12:30,28,33.58,33.6,33.5,33.58,212
20091001|2009-09-28 13:00,28,33.6,33.6,33.17,33.29,714
20091001|2009-09-28 18:00,29,33.36,33.43,33.33,33.33,8
20091001|2009-09-28 19:00,29,33.32,33.32,33.32,33.32,1
20091001|2009-09-28 19:30,29,33.33,33.43,33.33,33.42,13
20091001|2009-09-28 20:00,29,33.32,33.32,33.2,33.2,25
20091001|2009-09-28 20:30,29,33.18,33.18,33.18,33.18,9
20091001|2009-09-28 21:30,29,33.24,33.24,33.24,33.24,7
20091001|2009-09-28 22:00,29,33.21,33.24,33.21,33.24,4
20091001|2009-09-29 00:30,29,33.17,33.17,33.17,33.17,6
20091001|2009-09-29 04:30,29,33.42,33.46,33.42,33.46,14
20091001|2009-09-29 05:30,29,33.48,33.48,33.38,33.38,4
20091001|2009-09-29 06:00,29,33.38,33.48,33.38,33.48,11
20091001|2009-09-29 07:00,29,33.29,33.29,33.29,33.29,1
20091001|2009-09-29 09:30,29,33.35,33.5,33.1,33.14,935
20091001|2009-09-29 10:00,29,33.14,33.19,32.93,33.05,608
20091001|2009-09-29 10:30,29,33.03,33.15,33.01,33.08,137
20091001|2009-09-29 11:00,29,33.07,33.15,33.02,33.04,162
20091001|2009-09-29 11:30,29,33.05,33.24,33.04,33.23,96
20091001|2009-09-29 12:00,29,33.25,33.43,33.19,33.43,558
20091001|2009-09-29 12:30,29,33.39,33.39,33.17,33.25,319
20091001|2009-09-29 13:00,29,33.25,33.4,33.22,33.35,174
20091001|2009-09-29 18:00,30,33.39,33.4,33.26,33.26,23
20091001|2009-09-29 19:00,30,33.33,33.33,33.33,33.33,2
20091001|2009-09-29 20:00,30,33.33,33.35,33.33,33.35,5
20091001|2009-09-30 06:30,30,33.6,33.6,33.6,33.6,2
20091001|2009-09-30 09:30,30,33.23,33.43,33.16,33.32,559
20091001|2009-09-30 10:00,30,33.37,33.53,33.37,33.51,260
20091001|2009-09-30 10:30,30,33.52,33.92,33.52,33.91,285
20091001|2009-09-30 11:00,30,34,34.14,33.98,34.12,65
20091001|2009-09-30 11:30,30,34.11,34.13,34.07,34.07,47
20091001|2009-09-30 12:00,30,34.09,34.13,34.05,34.05,98
20091001|2009-09-30 12:30,30,34.06,34.23,34.06,34.16,173
20091001|2009-09-30 13:00,30,34.14,34.2,33.96,33.97,58
20091001|2009-09-30 18:00,1,33.96,33.96,33.96,33.96,2
20091001|2009-09-30 18:30,1,33.99,34,33.99,34,3
20091001|2009-09-30 21:00,1,34,34.03,34,34.03,2
20091001|2009-10-01 00:30,1,34.06,34.06,34.06,34.06,1
20091001|2009-10-01 09:30,1,34.12,34.55,34.11,34.23,124
20091001|2009-10-01 10:00,1,34.19,34.22,34.01,34.04,99
20091001|2009-10-01 10:30,1,34.1,34.18,34,34.16,48
20091001|2009-10-01 11:00,1,34.08,34.22,33.9,34.22,145
20091001|2009-10-01 11:30,1,34.15,34.32,34.08,34.29,46
20091001|2009-10-01 12:00,1,34.29,34.29,34.14,34.14,42
20091001|2009-10-01 12:30,1,34.12,34.13,34.09,34.09,5
20091001|2009-10-01 13:00,1,34.2,34.2,34.2,34.2,2
20091001|2009-10-01 18:00,2,34.23,34.23,34.18,34.18,2
20091001|2009-10-02 06:00,2,33.85,33.9,33.85,33.9,18
20091001|2009-10-02 09:30,2,33.99,34.1,33.97,33.97,38
20091001|2009-10-02 10:00,2,33.89,34.01,33.57,33.65,180
20091001|2009-10-02 10:30,2,33.64,33.88,33.63,33.84,57
20091001|2009-10-02 11:00,2,33.87,33.88,33.72,33.74,36
20091001|2009-10-02 11:30,2,33.71,33.71,33.58,33.58,22
20091001|2009-10-02 12:00,2,33.5,33.69,33.47,33.66,52
20091001|2009-10-02 12:30,2,33.61,33.7,33.51,33.61,21
20091001|2009-10-02 13:00,2,33.69,33.82,33.64,33.67,61
20091001|2009-10-04 18:00,5,33.5,33.5,33.5,33.5,4
20091001|2009-10-05 09:30,5,33.53,33.56,33.51,33.53,9
20091001|2009-10-05 10:00,5,33.52,33.62,33.5,33.54,46
20091001|2009-10-05 10:30,5,33.53,33.65,33.52,33.65,31
20091001|2009-10-05 11:00,5,33.63,33.63,33.52,33.56,7
20091001|2009-10-05 11:30,5,33.6,33.76,33.6,33.76,15
20091001|2009-10-05 12:00,5,33.74,33.83,33.65,33.8,18
20091001|2009-10-05 12:30,5,33.77,33.77,33.6,33.64,28
20091001|2009-10-05 13:00,5,33.65,33.65,33.52,33.52,51
20091001|2009-10-06 09:30,6,33.75,34.12,33.75,34.12,38
20091001|2009-10-06 10:00,6,34.23,34.33,34.03,34.17,122
20091001|2009-10-06 10:30,6,34.19,34.2,34.06,34.1,18
20091001|2009-10-06 11:00,6,34.11,34.13,34.09,34.09,6
20091001|2009-10-06 11:30,6,34.17,34.17,34.11,34.11,11
20091001|2009-10-06 12:00,6,34.02,34.13,34.02,34.11,24
20091001|2009-10-06 12:30,6,34.02,34.03,33.88,33.88,20
20091001|2009-10-06 13:00,6,33.93,33.98,33.93,33.98,6
20091001|2009-10-07 09:30,7,34,34,33.81,33.85,18
20091001|2009-10-07 10:00,7,33.84,33.9,33.72,33.78,36
20091001|2009-10-07 10:30,7,33.79,33.79,33.54,33.54,18
20091001|2009-10-07 11:00,7,33.56,33.6,33.46,33.58,70
20091001|2009-10-07 11:30,7,33.52,33.56,33.51,33.56,7
20091001|2009-10-07 12:00,7,33.56,33.58,33.54,33.54,11
20091001|2009-10-07 12:30,7,33.55,33.58,33.48,33.52,22
20091001|2009-10-07 13:00,7,33.6,33.64,33.6,33.64,6
20091001|2009-10-08 09:30,8,33.72,34.14,33.72,34.11,184
20091001|2009-10-08 10:00,8,34.11,34.45,34.11,34.25,99
20091001|2009-10-08 10:30,8,34.07,34.07,34.06,34.06,15
20091001|2009-10-08 11:30,8,34.32,34.38,34.32,34.38,15
20091001|2009-10-08 12:00,8,34.33,34.33,34.28,34.28,36
20091001|2009-10-08 12:30,8,34.28,34.28,34.28,34.28,1
20091001|2009-10-08 13:00,8,34.27,34.27,34.26,34.26,6
20091001|2009-10-11 18:00,12,35.3,35.4,35.3,35.4,13
20091001|2009-10-12 03:00,12,35.24,35.24,35.24,35.24,1
20091001|2009-10-12 03:30,12,35.24,35.24,35.24,35.24,1
20091001|2009-10-12 09:30,12,35.32,35.44,35.32,35.34,44
20091001|2009-10-12 10:00,12,35.5,35.5,35.5,35.5,10
20091001|2009-10-12 11:30,12,35.71,35.71,35.71,35.71,14
20091001|2009-10-12 13:00,12,36.14,36.16,36.14,36.16,18
20091001|2009-10-12 20:00,13,35.76,35.76,35.76,35.76,10
20091001|2009-10-13 05:30,13,36.03,36.07,36.03,36.07,55
20091001|2009-10-13 06:00,13,36.07,36.07,36.06,36.07,55
20091001|2009-10-13 09:30,13,36.09,36.2,36.03,36.03,8
20091001|2009-10-13 10:00,13,35.98,35.98,35.81,35.91,28
20091001|2009-10-13 10:30,13,35.86,36.01,35.86,35.97,13
20091001|2009-10-13 11:00,13,35.98,35.98,35.88,35.91,14
20091001|2009-10-13 11:30,13,35.9,35.9,35.88,35.88,3
20091001|2009-10-13 12:00,13,35.93,36,35.91,35.99,14
20091001|2009-10-13 12:30,13,35.93,36.06,35.93,36.01,8
20091001|2009-10-13 13:00,13,35.91,35.94,35.85,35.88,24
20091001|2009-10-14 02:30,14,36.14,36.14,36.14,36.14,1
20091001|2009-10-14 03:00,14,36.06,36.06,36.06,36.06,1
20091001|2009-10-14 09:30,14,35.93,35.93,35.93,35.93,1
20091201|2009-04-19 19:30,20,37.89,37.89,37.89,37.89,2
20091201|2009-04-19 20:00,20,37.8,37.8,37.8,37.8,1
20091201|2009-04-19 20:30,20,37.8,37.8,37.65,37.65,12
20091201|2009-04-19 21:30,20,37.6,37.6,37.6,37.6,50
20091201|2009-04-19 22:00,20,37.68,37.76,37.68,37.75,98
20091201|2009-04-19 22:30,20,37.75,37.85,37.75,37.85,58
20091201|2009-04-20 00:30,20,37.79,37.79,37.78,37.78,5
20091201|2009-04-20 01:30,20,37.52,37.52,37.48,37.48,11
20091201|2009-04-20 02:00,20,37.48,37.48,37.48,37.48,1
20091201|2009-04-20 03:00,20,37.69,37.77,37.69,37.74,3
20091201|2009-04-20 04:00,20,37.51,37.51,37.5,37.5,100
20091201|2009-04-20 04:30,20,37.36,37.36,37.27,37.27,10
20091201|2009-04-20 05:00,20,37.23,37.23,37.23,37.23,50
20091201|2009-04-20 05:30,20,37.24,37.32,37.2,37.24,24
20091201|2009-04-20 09:30,20,37.06,37.06,36.66,36.73,457
20091201|2009-04-20 10:00,20,36.83,37.01,36.83,36.95,138
20091201|2009-04-20 10:30,20,36.95,36.95,36.82,36.82,84
20091201|2009-04-20 11:00,20,36.81,36.89,36.79,36.89,54
20091201|2009-04-20 11:30,20,36.95,36.96,36.9,36.95,42
20091201|2009-04-20 12:00,20,36.83,36.84,36.73,36.73,34
20091201|2009-04-20 12:30,20,36.75,36.76,36.59,36.6,58
20091201|2009-04-20 13:00,20,36.64,36.68,36.47,36.48,123
20091201|2009-04-20 18:00,21,36.42,36.46,36.42,36.45,14
20091201|2009-04-20 18:30,21,36.73,36.73,36.73,36.73,1
20091201|2009-04-20 20:00,21,36.39,36.41,36.39,36.41,2
20091201|2009-04-20 22:00,21,36.4,36.45,36.4,36.45,50
20091201|2009-04-20 22:30,21,36.39,36.39,36.39,36.39,1
20091201|2009-04-21 01:00,21,36.43,36.43,36.43,36.43,2
20091201|2009-04-21 01:30,21,36.33,36.33,36.33,36.33,1
20091201|2009-04-21 05:30,21,36.56,36.56,36.52,36.52,3
20091201|2009-04-21 09:30,21,36.52,36.77,36.4,36.7,507
20091201|2009-04-21 10:00,21,36.73,36.88,36.6,36.81,122
20091201|2009-04-21 10:30,21,36.8,36.9,36.76,36.88,48
20091201|2009-04-21 11:00,21,36.87,36.99,36.86,36.98,55
20091201|2009-04-21 11:30,21,37,37.02,36.94,36.98,101
20091201|2009-04-21 12:00,21,36.96,37.07,36.96,37,111
20091201|2009-04-21 12:30,21,37.07,37.25,37,37.17,145
20091201|2009-04-21 13:00,21,37.18,37.22,37.1,37.22,160
20091201|2009-04-21 18:00,22,37.1,37.31,37.1,37.31,6
20091201|2009-04-21 18:30,22,37.27,37.27,37.27,37.27,2
20091201|2009-04-21 19:00,22,37.27,37.3,37.27,37.3,5
20091201|2009-04-21 19:30,22,37.42,37.42,37.27,37.33,3
20091201|2009-04-21 20:00,22,37.23,37.24,37.23,37.24,3
20091201|2009-04-21 22:00,22,37.27,37.27,37.25,37.25,4
20091201|2009-04-21 22:30,22,37.25,37.25,37.25,37.25,5
20091201|2009-04-21 23:30,22,37.25,37.25,37.24,37.24,45
20091201|2009-04-22 00:00,22,37.23,37.23,37.23,37.23,1
20091201|2009-04-22 00:30,22,37.15,37.15,37.12,37.12,3
20091201|2009-04-22 01:00,22,37.1,37.1,37,37,6
20091201|2009-04-22 01:30,22,37.03,37.03,37.03,37.03,1
20091201|2009-04-22 03:00,22,37.08,37.08,37.03,37.03,10
20091201|2009-04-22 03:30,22,37.06,37.09,37.06,37.09,17
20091201|2009-04-22 04:00,22,37.13,37.23,37.13,37.23,2
20091201|2009-04-22 04:30,22,37.27,37.27,37.21,37.21,3
20091201|2009-04-22 09:30,22,37.38,37.5,37.19,37.19,281
20091201|2009-04-22 10:00,22,37.2,37.36,37.2,37.27,117
20091201|2009-04-22 10:30,22,37.29,37.37,37.22,37.34,108
20091201|2009-04-22 11:00,22,37.33,37.35,37.27,37.33,86
20091201|2009-04-22 11:30,22,37.28,37.28,37.12,37.18,148
20091201|2009-04-22 12:00,22,37.18,37.22,37.18,37.2,90
20091201|2009-04-22 12:30,22,37.2,37.26,37.14,37.15,138
20091201|2009-04-22 13:00,22,37.15,37.18,37.06,37.1,55
20091201|2009-04-22 18:00,23,37,37,37,37,10
20091201|2009-04-22 18:30,23,36.97,36.98,36.97,36.98,2
20091201|2009-04-22 20:30,23,36.85,36.85,36.85,36.85,6
20091201|2009-04-22 22:30,23,36.73,36.73,36.73,36.73,1
20091201|2009-04-22 23:00,23,36.61,36.61,36.61,36.61,1
20091201|2009-04-22 23:30,23,36.74,36.74,36.74,36.74,1
20091201|2009-04-23 00:00,23,36.65,36.67,36.56,36.63,26
20091201|2009-04-23 00:30,23,36.75,36.75,36.75,36.75,1
20091201|2009-04-23 02:00,23,37.17,37.17,37.17,37.17,5
20091201|2009-04-23 03:30,23,37.21,37.21,37.21,37.21,1
20091201|2009-04-23 04:00,23,37.25,37.5,37.25,37.5,84
20091201|2009-04-23 04:30,23,37.5,37.61,37.43,37.61,98
20091201|2009-04-23 05:00,23,37.52,37.75,37.52,37.67,16
20091201|2009-04-23 05:30,23,37.78,37.8,37.7,37.7,39
20091201|2009-04-23 09:30,23,37.46,37.77,37.46,37.72,328
20091201|2009-04-23 10:00,23,37.72,37.72,37.43,37.53,260
20091201|2009-04-23 10:30,23,37.52,37.57,37.43,37.43,229
20091201|2009-04-23 11:00,23,37.39,37.44,37.28,37.29,74
20091201|2009-04-23 11:30,23,37.28,37.48,37.28,37.48,93
20091201|2009-04-23 12:00,23,37.47,37.51,37.42,37.51,48
20091201|2009-04-23 12:30,23,37.52,37.66,37.5,37.55,105
20091201|2009-04-23 13:00,23,37.58,37.63,37.19,37.19,114
20091201|2009-04-23 20:00,24,37.37,37.4,37.37,37.4,30
20091201|2009-04-23 20:30,24,37.49,37.49,37.4,37.4,6
20091201|2009-04-23 21:00,24,37.4,37.4,37.4,37.4,76
20091201|2009-04-24 02:00,24,37.25,37.31,37.21,37.21,5
20091201|2009-04-24 02:30,24,37.21,37.27,37.21,37.27,2
20091201|2009-04-24 03:00,24,37.27,37.6,37.27,37.6,52
20091201|2009-04-24 03:30,24,37.61,37.61,37.61,37.61,18
20091201|2009-04-24 04:00,24,37.61,37.65,37.61,37.65,56
20091201|2009-04-24 04:30,24,37.59,37.59,37.56,37.56,19
20091201|2009-04-24 05:00,24,37.57,37.57,37.34,37.45,26
20091201|2009-04-24 05:30,24,37.4,37.42,37.39,37.39,24
20091201|2009-04-24 09:30,24,37.49,37.65,37.31,37.57,305
20091201|2009-04-24 10:00,24,37.68,37.68,37.45,37.45,93
20091201|2009-04-24 10:30,24,37.5,37.51,37.36,37.36,53
20091201|2009-04-24 11:00,24,37.4,37.55,37.35,37.53,231
20091201|2009-04-24 11:30,24,37.58,37.58,37.5,37.53,152
20091201|2009-04-24 12:00,24,37.54,37.58,37.44,37.45,68
20091201|2009-04-24 12:30,24,37.47,37.48,37.3,37.3,94
20091201|2009-04-24 13:00,24,37.35,37.45,37.31,37.33,75
20091201|2009-04-26 18:00,27,37.08,37.26,37.08,37.09,6
20091201|2009-04-26 18:30,27,37.05,37.1,37,37.04,30
20091201|2009-04-26 19:00,27,37.01,37.01,36.89,36.89,9
20091201|2009-04-26 20:00,27,36.85,36.85,36.5,36.5,23
20091201|2009-04-26 20:30,27,36.4,36.4,36.33,36.34,8
20091201|2009-04-26 21:00,27,36.15,36.17,36.01,36.01,16
20091201|2009-04-26 21:30,27,36.1,36.1,35.76,35.77,16
20091201|2009-04-26 22:00,27,35.83,35.95,35.8,35.85,61
20091201|2009-04-26 22:30,27,35.85,36.1,35.85,36.06,49
20091201|2009-04-26 23:00,27,36.09,36.09,35.94,35.94,2
20091201|2009-04-27 00:00,27,35.77,35.85,35.77,35.85,9
20091201|2009-04-27 00:30,27,35.84,35.84,35.84,35.84,30
20091201|2009-04-27 01:00,27,35.85,35.85,35.85,35.85,10
20091201|2009-04-27 01:30,27,35.81,35.81,35.81,35.81,15
20091201|2009-04-27 02:00,27,35.7,35.95,35.7,35.95,2
20091201|2009-04-27 02:30,27,36.01,36.01,35.99,35.99,2
20091201|2009-04-27 03:30,27,36.06,36.06,36.06,36.06,50
20091201|2009-04-27 04:00,27,35.92,35.92,35.92,35.92,2
20091201|2009-04-27 04:30,27,35.92,35.92,35.8,35.81,41
20091201|2009-04-27 05:00,27,35.81,36,35.81,35.95,35
20091201|2009-04-27 05:30,27,35.96,36.02,35.94,36.01,13
20091201|2009-04-27 09:30,27,35.77,36.95,35.7,36.8,493
20091201|2009-04-27 10:00,27,36.81,36.94,36.65,36.76,255
20091201|2009-04-27 10:30,27,36.8,36.86,36.7,36.84,116
20091201|2009-04-27 11:00,27,36.88,37.38,36.88,36.99,170
20091201|2009-04-27 11:30,27,36.98,37.05,36.95,36.95,21
20091201|2009-04-27 12:00,27,36.95,37,36.76,36.76,55
20091201|2009-04-27 12:30,27,36.75,36.96,36.73,36.79,50
20091201|2009-04-27 13:00,27,36.73,36.74,36.53,36.6,206
20091201|2009-04-27 18:00,28,36.62,36.83,36.62,36.67,17
20091201|2009-04-27 18:30,28,36.67,36.85,36.66,36.8,7
20091201|2009-04-27 20:00,28,36.6,36.6,36.57,36.57,2
20091201|2009-04-27 21:00,28,36.32,36.32,36.32,36.32,1
20091201|2009-04-27 21:30,28,36.16,36.2,36.16,36.2,32
20091201|2009-04-27 22:00,28,36.2,36.24,36.2,36.24,28
20091201|2009-04-28 00:00,28,36.21,36.21,36.21,36.21,2
20091201|2009-04-28 00:30,28,36.13,36.13,36.12,36.12,44
20091201|2009-04-28 01:30,28,36.1,36.1,36.1,36.1,9
20091201|2009-04-28 02:00,28,36.17,36.22,36.15,36.17,12
20091201|2009-04-28 03:30,28,36.55,36.55,36.55,36.55,1
20091201|2009-04-28 04:00,28,36.54,36.54,36.52,36.52,2
20091201|2009-04-28 04:30,28,36.55,36.55,36.55,36.55,13
20091201|2009-04-28 05:00,28,36.49,36.66,36.49,36.66,34
20091201|2009-04-28 05:30,28,36.51,36.51,36.51,36.51,2
20091201|2009-04-28 09:30,28,36.51,36.85,36.2,36.26,485
20091201|2009-04-28 10:00,28,36.27,36.38,36.2,36.31,114
20091201|2009-04-28 10:30,28,36.27,36.42,36.15,36.42,126
20091201|2009-04-28 11:00,28,36.47,36.51,36.34,36.41,161
20091201|2009-04-28 11:30,28,36.4,36.45,36.1,36.1,501
20091201|2009-04-28 12:00,28,36.14,36.16,36,36.07,348
20091201|2009-04-28 12:30,28,36.06,36.11,35.96,36.01,178
20091201|2009-04-28 13:00,28,36,36.08,35.87,35.87,158
20091201|2009-04-28 19:30,29,36.2,36.2,36.2,36.2,1
20091201|2009-04-28 23:00,29,36.14,36.15,36.14,36.15,5
20091201|2009-04-29 00:00,29,36.13,36.13,36.13,36.13,2
20091201|2009-04-29 00:30,29,36.15,36.15,36.15,36.15,1
20091201|2009-04-29 01:30,29,36.26,36.39,36.26,36.39,10
20091201|2009-04-29 02:00,29,36.39,36.39,36.3,36.32,6
20091201|2009-04-29 03:30,29,36.29,36.29,36.29,36.29,2
20091201|2009-04-29 04:30,29,36.45,36.53,36.45,36.53,6
20091201|2009-04-29 05:30,29,36.35,36.35,36.35,36.35,1
20091201|2009-04-29 09:30,29,36.45,36.65,36.32,36.44,228
20091201|2009-04-29 10:00,29,36.45,36.49,36.36,36.4,61
20091201|2009-04-29 10:30,29,36.45,36.46,36.31,36.31,160
20091201|2009-04-29 11:00,29,36.29,36.29,36.15,36.17,259
20091201|2009-04-29 11:30,29,36.17,36.34,36.07,36.3,90
20091201|2009-04-29 12:00,29,36.31,36.5,36.23,36.49,521
20091201|2009-04-29 12:30,29,36.52,36.74,36.49,36.57,453
20091201|2009-04-29 13:00,29,36.58,36.67,36.46,36.48,536
20091201|2009-04-29 18:00,30,36.4,36.4,36.36,36.4,3
20091201|2009-04-29 20:30,30,36.74,36.86,36.74,36.86,10
20091201|2009-04-29 21:30,30,36.84,37.04,36.83,37.04,21
20091201|2009-04-29 22:00,30,37.06,37.06,37.04,37.04,5
20091201|2009-04-29 22:30,30,37.04,37.04,37.04,37.04,8
20091201|2009-04-29 23:00,30,37.06,37.06,37.06,37.06,4
20091201|2009-04-29 23:30,30,37.06,37.06,37.06,37.06,2
20091201|2009-04-30 01:00,30,37.13,37.15,37.13,37.15,10
20091201|2009-04-30 01:30,30,37.1,37.25,37.1,37.22,26
20091201|2009-04-30 02:00,30,37.22,37.22,37.22,37.22,6
20091201|2009-04-30 02:30,30,37.18,37.18,37.18,37.18,1
20091201|2009-04-30 03:00,30,37.24,37.25,37.22,37.25,100
20091201|2009-04-30 03:30,30,37.21,37.21,37.16,37.16,8
20091201|2009-04-30 04:00,30,37.1,37.11,37.09,37.09,7
20091201|2009-04-30 04:30,30,37.14,37.26,37.14,37.26,29
20091201|2009-04-30 05:00,30,37.35,37.35,37.32,37.34,5
20091201|2009-04-30 05:30,30,37.33,37.33,37.26,37.26,6
20091201|2009-04-30 09:30,30,37.48,37.48,37.03,37.19,667
20091201|2009-04-30 10:00,30,37.13,37.18,37.01,37.18,250
20091201|2009-04-30 10:30,30,37.24,37.26,37.11,37.11,143
20091201|2009-04-30 11:00,30,37.17,37.21,37.01,37.08,170
20091201|2009-04-30 11:30,30,37.11,37.18,36.96,37.18,142
20091201|2009-04-30 12:00,30,37.17,37.23,37.07,37.08,125
20091201|2009-04-30 12:30,30,37.11,37.25,37.1,37.18,206
20091201|2009-04-30 13:00,30,37.2,37.46,37.14,37.28,311
20091201|2009-04-30 18:00,1,37.17,37.17,37.08,37.16,8
20091201|2009-05-01 02:30,1,37.23,37.23,37.23,37.23,1
20091201|2009-05-01 03:30,1,37.22,37.22,37.22,37.22,1
20091201|2009-05-01 04:30,1,37.27,37.27,37.27,37.27,1
20091201|2009-05-01 05:00,1,37.18,37.18,37.18,37.18,1
20091201|2009-05-01 05:30,1,37.13,37.17,37.13,37.17,28
20091201|2009-05-01 09:30,1,37.29,37.65,37.22,37.59,213
20091201|2009-05-01 10:00,1,37.64,37.94,37.6,37.8,174
20091201|2009-05-01 10:30,1,37.79,37.8,37.71,37.79,102
20091201|2009-05-01 11:00,1,37.79,37.93,37.76,37.93,93
20091201|2009-05-01 11:30,1,38.06,38.22,38.06,38.22,194
20091201|2009-05-01 12:00,1,38.22,38.55,38.2,38.34,221
20091201|2009-05-01 12:30,1,38.38,38.49,38.32,38.49,26
20091201|2009-05-01 13:00,1,38.46,38.59,38.39,38.45,115
20091201|2009-05-03 18:00,4,38.47,39.02,38.35,38.73,19
20091201|2009-05-03 18:30,4,38.66,38.99,38.66,38.99,25
20091201|2009-05-03 19:00,4,38.74,38.94,38.74,38.94,36
20091201|2009-05-03 19:30,4,38.85,39,38.85,38.96,22
20091201|2009-05-03 20:00,4,38.89,39.07,38.89,39.07,28
20091201|2009-05-03 20:30,4,39.07,39.09,39,39,116
20091201|2009-05-03 21:00,4,39.07,39.08,38.99,38.99,7
20091201|2009-05-03 21:30,4,39.05,39.05,39.05,39.05,10
20091201|2009-05-03 22:00,4,39.2,39.23,39.2,39.23,6
20091201|2009-05-03 22:30,4,39.22,39.22,39.13,39.15,25
20091201|2009-05-03 23:00,4,39.15,39.2,39.15,39.2,15
20091201|2009-05-03 23:30,4,39.2,39.2,39.2,39.2,16
20091201|2009-05-04 00:00,4,39.26,39.26,39.26,39.26,1
20091201|2009-05-04 00:30,4,39.42,39.42,39.36,39.36,4
20091201|2009-05-04 01:00,4,39.42,39.45,39.42,39.45,19
20091201|2009-05-04 01:30,4,39.48,39.48,39.48,39.48,1
20091201|2009-05-04 02:30,4,39.43,39.43,39.43,39.43,2
20091201|2009-05-04 03:00,4,39.67,39.86,39.67,39.79,7
20091201|2009-05-04 03:30,4,39.78,39.78,39.73,39.73,17
20091201|2009-05-04 04:00,4,39.67,39.67,39.51,39.51,6
20091201|2009-05-04 04:30,4,39.43,39.45,39.41,39.42,115
20091201|2009-05-04 05:00,4,39.41,39.41,39.26,39.26,260
20091201|2009-05-04 05:30,4,39.24,39.31,39.2,39.2,163
20091201|2009-05-04 09:30,4,39.2,39.4,38.99,39.1,851
20091201|2009-05-04 10:00,4,39.05,39.05,38.85,38.89,642
20091201|2009-05-04 10:30,4,38.9,39.03,38.73,38.77,194
20091201|2009-05-04 11:00,4,38.75,38.93,38.74,38.78,206
20091201|2009-05-04 11:30,4,38.79,38.84,38.69,38.69,803
20091201|2009-05-04 12:00,4,38.7,38.77,38.68,38.75,1070
20091201|2009-05-04 12:30,4,38.75,39.01,38.75,38.92,739
20091201|2009-05-04 13:00,4,38.96,39.02,38.88,38.95,67
20091201|2009-05-04 20:30,5,38.85,38.91,38.74,38.78,12
20091201|2009-05-04 21:00,5,38.82,38.87,38.82,38.86,38
20091201|2009-05-04 22:30,5,38.94,38.94,38.85,38.85,3
20091201|2009-05-04 23:30,5,38.98,38.98,38.98,38.98,1
20091201|2009-05-05 01:30,5,38.83,38.83,38.83,38.83,4
20091201|2009-05-05 03:30,5,39.01,39.01,39.01,39.01,12
20091201|2009-05-05 04:00,5,39.1,39.1,39.1,39.1,1
20091201|2009-05-05 04:30,5,38.9,38.9,38.83,38.83,5
20091201|2009-05-05 05:00,5,38.82,38.82,38.82,38.82,3
20091201|2009-05-05 05:30,5,39.07,39.08,39.07,39.08,3
20091201|2009-05-05 09:30,5,38.87,38.9,38.51,38.66,403
20091201|2009-05-05 10:00,5,38.58,39,38.58,38.93,277
20091201|2009-05-05 10:30,5,38.93,39.01,38.88,38.97,123
20091201|2009-05-05 11:00,5,38.95,38.95,38.76,38.8,85
20091201|2009-05-05 11:30,5,38.82,39.03,38.78,38.99,521
20091201|2009-05-05 12:00,5,38.99,39.07,38.94,38.98,563
20091201|2009-05-05 12:30,5,38.94,38.95,38.67,38.73,803
20091201|2009-05-05 13:00,5,38.77,38.9,38.68,38.8,381
20091201|2009-05-05 18:00,6,38.78,38.83,38.78,38.8,7
20091201|2009-05-05 19:30,6,38.8,38.8,38.79,38.79,4
20091201|2009-05-05 20:00,6,38.79,39.01,38.79,39.01,2
20091201|2009-05-05 20:30,6,39.12,39.13,39.12,39.13,2
20091201|2009-05-05 21:00,6,38.94,38.94,38.94,38.94,4
20091201|2009-05-05 22:00,6,39.06,39.16,39.06,39.16,5
20091201|2009-05-05 22:30,6,39.26,39.35,39.26,39.35,62
20091201|2009-05-05 23:00,6,39.21,39.21,39.19,39.19,8
20091201|2009-05-05 23:30,6,39.17,39.17,39.17,39.17,1
20091201|2009-05-06 00:00,6,39.17,39.18,39.17,39.18,9
20091201|2009-05-06 00:30,6,39.37,39.42,39.37,39.42,5
20091201|2009-05-06 01:00,6,39.54,39.54,39.54,39.54,5
20091201|2009-05-06 01:30,6,39.54,39.54,39.54,39.54,133
20091201|2009-05-06 02:30,6,39.54,39.54,39.54,39.54,2
20091201|2009-05-06 03:30,6,39.53,39.53,39.53,39.53,1
20091201|2009-05-06 04:00,6,39.55,39.55,39.55,39.55,1
20091201|2009-05-06 05:00,6,39.51,39.51,39.42,39.42,7
20091201|2009-05-06 05:30,6,39.38,39.4,39.38,39.4,5
20091201|2009-05-06 09:30,6,39.5,39.82,39.38,39.71,343
20091201|2009-05-06 10:00,6,39.75,39.8,39.58,39.72,251
20091201|2009-05-06 10:30,6,39.73,39.92,39.61,39.9,339
20091201|2009-05-06 11:00,6,39.85,40.09,39.81,40.03,105
20091201|2009-05-06 11:30,6,40.02,40.02,39.8,39.91,77
20091201|2009-05-06 12:00,6,39.91,39.93,39.65,39.67,84
20091201|2009-05-06 12:30,6,39.65,39.95,39.64,39.92,139
20091201|2009-05-06 13:00,6,39.89,39.89,39.78,39.78,102
20091201|2009-05-06 18:00,7,39.89,39.95,39.89,39.95,7
20091201|2009-05-06 18:30,7,39.87,39.95,39.87,39.92,5
20091201|2009-05-06 19:00,7,39.91,40.01,39.71,39.83,40
20091201|2009-05-06 19:30,7,39.83,40.03,39.78,40.03,20
20091201|2009-05-06 20:00,7,40.01,40.27,40,40.27,23
20091201|2009-05-06 20:30,7,40.29,40.29,40.12,40.12,10
20091201|2009-05-06 21:00,7,40.02,40.02,40.02,40.02,1
20091201|2009-05-06 21:30,7,39.96,40.11,39.93,40.11,18
20091201|2009-05-06 22:00,7,39.9,39.9,39.9,39.9,1
20091201|2009-05-07 00:00,7,39.84,39.84,39.77,39.77,10
20091201|2009-05-07 00:30,7,39.79,39.92,39.79,39.92,13
20091201|2009-05-07 01:00,7,39.91,39.97,39.89,39.9,12
20091201|2009-05-07 01:30,7,39.83,39.83,39.83,39.83,2
20091201|2009-05-07 02:00,7,39.81,39.81,39.81,39.81,1
20091201|2009-05-07 03:00,7,40.08,40.08,40.08,40.08,1
20091201|2009-05-07 03:30,7,40.15,40.15,40.11,40.11,14
20091201|2009-05-07 05:00,7,40.16,40.18,40.16,40.18,7
20091201|2009-05-07 05:30,7,40.11,40.2,40.1,40.2,9
20091201|2009-05-07 09:30,7,39.99,40.17,39.76,39.84,1618
20091201|2009-05-07 10:00,7,39.88,40.02,39.81,39.87,295
20091201|2009-05-07 10:30,7,39.86,39.92,39.81,39.92,100
20091201|2009-05-07 11:00,7,39.87,39.99,39.83,39.84,204
20091201|2009-05-07 11:30,7,39.89,39.91,39.79,39.79,364
20091201|2009-05-07 12:00,7,39.81,39.86,39.57,39.57,210
20091201|2009-05-07 12:30,7,39.56,39.59,39.3,39.43,503
20091201|2009-05-07 13:00,7,39.44,39.62,39.39,39.59,122
20091201|2009-05-07 18:00,8,39.5,39.5,39.5,39.5,1
20091201|2009-05-07 18:30,8,39.59,39.59,39.56,39.58,4
20091201|2009-05-07 20:30,8,39.7,39.72,39.7,39.72,3
20091201|2009-05-07 21:00,8,39.77,39.77,39.77,39.77,1
20091201|2009-05-07 21:30,8,39.71,39.71,39.5,39.71,9
20091201|2009-05-08 00:00,8,39.66,39.69,39.62,39.66,9
20091201|2009-05-08 01:00,8,39.97,40.02,39.97,40.02,2
20091201|2009-05-08 01:30,8,39.98,40.02,39.98,40.02,2
20091201|2009-05-08 02:00,8,40.06,40.06,40.05,40.05,38
20091201|2009-05-08 02:30,8,40.05,40.05,40.05,40.05,13
20091201|2009-05-08 03:30,8,39.86,39.86,39.86,39.86,3
20091201|2009-05-08 04:30,8,40,40.04,39.98,40.02,13
20091201|2009-05-08 05:00,8,39.97,39.97,39.97,39.97,4
20091201|2009-05-08 05:30,8,39.91,39.91,39.84,39.84,4
20091201|2009-05-08 09:30,8,39.77,39.98,39.26,39.41,594
20091201|2009-05-08 10:00,8,39.51,39.62,39.36,39.5,305
20091201|2009-05-08 10:30,8,39.5,39.63,39.45,39.51,298
20091201|2009-05-08 11:00,8,39.5,39.74,39.5,39.66,196
20091201|2009-05-08 11:30,8,39.63,39.69,39.5,39.55,89
20091201|2009-05-08 12:00,8,39.56,39.8,39.56,39.79,27
20091201|2009-05-08 12:30,8,39.74,40.06,39.74,40.04,365
20091201|2009-05-08 13:00,8,40.04,40.41,40.01,40.35,678
20091201|2009-05-10 18:00,11,40.2,40.24,40.17,40.17,9
20091201|2009-05-10 20:00,11,39.88,39.88,39.65,39.83,39
20091201|2009-05-10 20:30,11,39.83,39.88,39.45,39.56,78
20091201|2009-05-10 21:00,11,39.65,39.67,39.61,39.67,3
20091201|2009-05-10 21:30,11,39.64,39.8,39.63,39.71,57
20091201|2009-05-10 22:00,11,39.69,39.69,39.69,39.69,1
20091201|2009-05-10 22:30,11,39.69,39.8,39.69,39.8,40
20091201|2009-05-10 23:00,11,39.8,40,39.8,40,60
20091201|2009-05-11 00:00,11,39.93,40,39.93,40,91
20091201|2009-05-11 00:30,11,40,40,40,40,9
20091201|2009-05-11 01:30,11,39.8,39.8,39.8,39.8,50
20091201|2009-05-11 04:30,11,39.84,39.84,39.82,39.83,102
20091201|2009-05-11 05:30,11,39.9,39.92,39.9,39.9,5
20091201|2009-05-11 09:30,11,39.98,40.3,39.89,40,331
20091201|2009-05-11 10:00,11,39.96,40.14,39.87,40.1,600
20091201|2009-05-11 10:30,11,40.15,40.16,40.02,40.02,656
20091201|2009-05-11 11:00,11,40.03,40.1,40.03,40.06,44
20091201|2009-05-11 11:30,11,40.05,40.18,40.05,40.12,104
20091201|2009-05-11 12:00,11,40.12,40.33,40.12,40.29,543
20091201|2009-05-11 12:30,11,40.31,40.33,40.2,40.24,165
20091201|2009-05-11 13:00,11,40.23,40.35,40.23,40.29,178
20091201|2009-05-11 18:00,12,40.34,40.36,40.34,40.36,3
20091201|2009-05-11 19:00,12,40.34,40.34,40.34,40.34,2
20091201|2009-05-11 19:30,12,40.33,40.33,40.33,40.33,1
20091201|2009-05-11 20:00,12,40.14,40.14,40.08,40.08,3
20091201|2009-05-11 21:30,12,40.17,40.2,40.17,40.2,50
20091201|2009-05-11 22:00,12,40.21,40.23,40.21,40.23,3
20091201|2009-05-12 01:30,12,40.41,40.69,40.41,40.69,4
20091201|2009-05-12 02:00,12,40.7,40.7,40.7,40.7,1
20091201|2009-05-12 03:00,12,40.7,40.71,40.7,40.71,12
20091201|2009-05-12 03:30,12,40.78,40.88,40.78,40.88,102
20091201|2009-05-12 04:30,12,40.97,40.98,40.93,40.93,11
20091201|2009-05-12 05:30,12,40.91,40.95,40.88,40.88,13
20091201|2009-05-12 09:30,12,40.64,40.82,40.13,40.34,552
20091201|2009-05-12 10:00,12,40.42,40.71,40.42,40.5,146
20091201|2009-05-12 10:30,12,40.45,40.48,40.41,40.48,40
20091201|2009-05-12 11:00,12,40.43,40.43,40.3,40.35,207
20091201|2009-05-12 11:30,12,40.43,40.43,40.35,40.35,123
20091201|2009-05-12 12:00,12,40.35,40.49,40.32,40.38,71
20091201|2009-05-12 12:30,12,40.38,40.57,40.38,40.54,75
20091201|2009-05-12 13:00,12,40.52,40.57,40.4,40.45,230
20091201|2009-05-12 18:00,13,40.55,40.76,40.51,40.76,10
20091201|2009-05-12 18:30,13,40.85,40.85,40.57,40.59,10
20091201|2009-05-12 19:00,13,40.66,40.66,40.66,40.66,10
20091201|2009-05-12 19:30,13,40.91,40.91,40.91,40.91,3
20091201|2009-05-12 20:30,13,40.63,40.82,40.63,40.82,3
20091201|2009-05-12 21:00,13,40.88,40.88,40.79,40.79,11
20091201|2009-05-12 21:30,13,40.86,40.86,40.86,40.86,7
20091201|2009-05-12 22:00,13,40.82,40.82,40.82,40.82,7
20091201|2009-05-12 22:30,13,40.85,40.9,40.85,40.9,50
20091201|2009-05-13 01:30,13,40.73,40.76,40.73,40.76,6
20091201|2009-05-13 02:30,13,40.7,40.75,40.7,40.75,50
20091201|2009-05-13 04:00,13,40.85,40.87,40.85,40.87,2
20091201|2009-05-13 04:30,13,40.76,40.76,40.76,40.76,2
20091201|2009-05-13 05:00,13,40.76,40.79,40.75,40.75,16
20091201|2009-05-13 05:30,13,40.74,40.81,40.74,40.81,19
20091201|2009-05-13 09:30,13,40.7,40.78,40.5,40.59,520
20091201|2009-05-13 10:00,13,40.56,40.65,40.52,40.53,251
20091201|2009-05-13 10:30,13,40.54,40.58,40.37,40.39,208
20091201|2009-05-13 11:00,13,40.38,40.38,40.23,40.25,329
20091201|2009-05-13 11:30,13,40.26,40.44,40.2,40.2,497
20091201|2009-05-13 12:00,13,40.2,40.2,40.02,40.05,285
20091201|2009-05-13 12:30,13,40.01,40.04,39.67,40.01,320
20091201|2009-05-13 13:00,13,40.04,40.05,39.85,39.85,257
20091201|2009-05-13 18:00,14,39.71,39.8,39.7,39.7,5
20091201|2009-05-13 18:30,14,39.64,39.64,39.64,39.64,1
20091201|2009-05-13 20:00,14,39.52,39.57,39.52,39.57,11
20091201|2009-05-13 20:30,14,39.64,39.77,39.64,39.75,14
20091201|2009-05-13 21:00,14,39.69,39.69,39.69,39.69,1
20091201|2009-05-13 21:30,14,39.84,39.84,39.79,39.79,3
20091201|2009-05-13 22:00,14,39.85,39.9,39.81,39.81,53
20091201|2009-05-13 23:00,14,39.75,39.75,39.75,39.75,50
20091201|2009-05-13 23:30,14,39.67,39.67,39.67,39.67,1
20091201|2009-05-14 01:00,14,39.72,39.72,39.72,39.72,1
20091201|2009-05-14 01:30,14,39.74,39.75,39.59,39.59,13
20091201|2009-05-14 02:00,14,39.65,39.65,39.65,39.65,2
20091201|2009-05-14 03:00,14,39.52,39.58,39.52,39.58,3
20091201|2009-05-14 03:30,14,39.51,39.55,39.51,39.55,5
20091201|2009-05-14 04:00,14,39.5,39.52,39.5,39.52,4
20091201|2009-05-14 04:30,14,39.52,39.55,39.52,39.55,47
20091201|2009-05-14 05:00,14,39.5,39.53,39.5,39.52,8
20091201|2009-05-14 05:30,14,39.52,39.57,39.52,39.54,12
20091201|2009-05-14 09:30,14,39.73,39.73,39.45,39.6,935
20091201|2009-05-14 10:00,14,39.6,39.72,39.6,39.69,422
20091201|2009-05-14 10:30,14,39.69,39.76,39.53,39.57,528
20091201|2009-05-14 11:00,14,39.56,39.77,39.55,39.68,676
20091201|2009-05-14 11:30,14,39.7,39.8,39.58,39.59,355
20091201|2009-05-14 12:00,14,39.59,39.69,39.53,39.6,711
20091201|2009-05-14 12:30,14,39.61,39.65,39.54,39.55,197
20091201|2009-05-14 13:00,14,39.53,39.7,39.53,39.66,257
20091201|2009-05-14 18:00,15,39.62,39.62,39.49,39.49,23
20091201|2009-05-14 18:30,15,39.49,39.52,39.49,39.51,6
20091201|2009-05-14 19:00,15,39.55,39.55,39.55,39.55,2
20091201|2009-05-14 20:00,15,39.74,39.99,39.74,39.99,16
20091201|2009-05-14 20:30,15,40.03,40.03,40,40.03,6
20091201|2009-05-14 21:00,15,40.03,40.03,40.03,40.03,14
20091201|2009-05-14 21:30,15,40.07,40.19,40.05,40.18,15
20091201|2009-05-14 22:00,15,40.19,40.19,40.04,40.04,75
20091201|2009-05-14 22:30,15,40.15,40.15,40.15,40.15,2
20091201|2009-05-14 23:30,15,40.05,40.05,40.05,40.05,1
20091201|2009-05-15 00:30,15,39.95,39.95,39.94,39.94,5
20091201|2009-05-15 01:00,15,39.95,39.95,39.89,39.89,4
20091201|2009-05-15 02:00,15,39.75,39.75,39.73,39.73,13
20091201|2009-05-15 03:00,15,39.66,39.71,39.66,39.68,5
20091201|2009-05-15 03:30,15,39.64,39.64,39.64,39.64,1
20091201|2009-05-15 04:00,15,39.73,39.8,39.7,39.72,62
20091201|2009-05-15 04:30,15,39.72,39.72,39.7,39.7,10
20091201|2009-05-15 05:00,15,39.7,39.7,39.65,39.66,3
20091201|2009-05-15 05:30,15,39.63,39.63,39.59,39.59,10
20091201|2009-05-15 09:30,15,39.62,39.62,39.24,39.29,727
20091201|2009-05-15 10:00,15,39.3,39.3,38.94,38.94,512
20091201|2009-05-15 10:30,15,38.96,38.96,38.83,38.94,328
20091201|2009-05-15 11:00,15,38.96,38.96,38.83,38.9,351
20091201|2009-05-15 11:30,15,38.85,38.88,38.78,38.81,213
20091201|2009-05-15 12:00,15,38.8,38.86,38.79,38.81,53
20091201|2009-05-15 12:30,15,38.79,38.86,38.71,38.71,358
20091201|2009-05-15 13:00,15,38.69,38.76,38.55,38.61,605
20091201|2009-05-17 18:00,18,38.55,38.57,38.45,38.57,10
20091201|2009-05-17 18:30,18,38.54,38.63,38.5,38.62,21
20091201|2009-05-17 19:00,18,38.23,38.23,38.23,38.23,1
20091201|2009-05-17 20:00,18,38.18,38.18,38,38,169
20091201|2009-05-17 20:30,18,38.2,38.2,38.2,38.2,16
20091201|2009-05-17 22:30,18,38.25,38.25,38.25,38.25,5
20091201|2009-05-18 00:30,18,38.48,38.49,38.48,38.49,6
20091201|2009-05-18 04:30,18,38.42,38.6,38.42,38.6,113
20091201|2009-05-18 05:00,18,38.6,38.6,38.6,38.6,2
20091201|2009-05-18 05:30,18,38.52,38.52,38.45,38.45,4
20091201|2009-05-18 09:30,18,38.66,38.9,38.54,38.7,1263
20091201|2009-05-18 10:00,18,38.7,38.7,38.52,38.53,441
20091201|2009-05-18 10:30,18,38.51,38.63,38.49,38.54,735
20091201|2009-05-18 11:00,18,38.54,38.68,38.53,38.65,412
20091201|2009-05-18 11:30,18,38.65,38.76,38.6,38.73,199
20091201|2009-05-18 12:00,18,38.7,38.73,38.54,38.58,105
20091201|2009-05-18 12:30,18,38.61,38.79,38.55,38.78,428
20091201|2009-05-18 13:00,18,38.78,38.84,38.74,38.77,342
20091201|2009-05-18 18:00,19,38.82,39.07,38.81,39.03,7
20091201|2009-05-18 18:30,19,39.06,39.07,38.99,39,8
20091201|2009-05-18 20:00,19,38.9,38.9,38.88,38.88,2
20091201|2009-05-18 20:30,19,38.73,38.73,38.73,38.73,1
20091201|2009-05-18 21:00,19,38.81,38.81,38.72,38.72,4
20091201|2009-05-18 21:30,19,38.71,38.71,38.67,38.67,14
20091201|2009-05-18 22:00,19,38.68,38.72,38.61,38.62,18
20091201|2009-05-18 22:30,19,38.66,38.66,38.65,38.65,56
20091201|2009-05-18 23:00,19,38.68,38.68,38.65,38.65,7
20091201|2009-05-19 01:00,19,38.9,38.9,38.9,38.9,1
20091201|2009-05-19 01:30,19,39.07,39.07,39.07,39.07,2
20091201|2009-05-19 03:00,19,39.16,39.21,39.14,39.19,30
20091201|2009-05-19 03:30,19,39.19,39.38,39.19,39.38,107
20091201|2009-05-19 04:30,19,39.35,39.35,39.11,39.11,23
20091201|2009-05-19 05:00,19,39.09,39.2,39.09,39.11,11
20091201|2009-05-19 05:30,19,39.13,39.21,39.13,39.21,57
20091201|2009-05-19 09:30,19,39.15,39.2,38.85,39.05,1093
20091201|2009-05-19 10:00,19,39.03,39.05,38.75,38.88,427
20091201|2009-05-19 10:30,19,38.86,38.92,38.8,38.86,677
20091201|2009-05-19 11:00,19,38.83,38.98,38.75,38.97,354
20091201|2009-05-19 11:30,19,38.99,39.04,38.89,38.92,123
20091201|2009-05-19 12:00,19,38.92,39.05,38.92,38.99,164
20091201|2009-05-19 12:30,19,38.99,38.99,38.8,38.82,120
20091201|2009-05-19 13:00,19,38.81,38.92,38.8,38.8,402
20091201|2009-05-19 18:00,20,38.94,39.09,38.9,38.98,22
20091201|2009-05-19 21:30,20,38.95,39.06,38.95,39.05,10
20091201|2009-05-19 22:00,20,39.15,39.16,39.12,39.13,11
20091201|2009-05-19 22:30,20,39.16,39.16,39.12,39.12,8
20091201|2009-05-19 23:00,20,39.16,39.16,39.16,39.16,44
20091201|2009-05-20 01:30,20,39.22,39.22,38.92,38.92,21
20091201|2009-05-20 02:30,20,39.06,39.07,39.06,39.06,4
20091201|2009-05-20 03:30,20,39.12,39.17,39.12,39.17,40
20091201|2009-05-20 04:00,20,39.17,39.17,39.17,39.17,16
20091201|2009-05-20 04:30,20,39.07,39.07,39.07,39.07,1
20091201|2009-05-20 05:00,20,39.07,39.07,39.01,39.01,145
20091201|2009-05-20 05:30,20,39.08,39.17,39.08,39.17,20
20091201|2009-05-20 09:30,20,39.41,39.61,39.29,39.33,846
20091201|2009-05-20 10:00,20,39.34,39.39,39.17,39.38,480
20091201|2009-05-20 10:30,20,39.36,39.41,39.12,39.15,252
20091201|2009-05-20 11:00,20,39.12,39.19,38.98,39.08,562
20091201|2009-05-20 11:30,20,39.05,39.13,38.98,39,174
20091201|2009-05-20 12:00,20,39,39.06,38.92,39.02,81
20091201|2009-05-20 12:30,20,39.04,39.22,38.97,39.22,85
20091201|2009-05-20 13:00,20,39.24,39.24,39.01,39.04,169
20091201|2009-05-20 18:00,21,39.04,39.04,38.95,39.04,5
20091201|2009-05-20 20:30,21,39.05,39.05,39.05,39.05,2
20091201|2009-05-20 21:00,21,39.06,39.06,39.06,39.06,2
20091201|2009-05-20 21:30,21,39.14,39.14,39.14,39.14,4
20091201|2009-05-20 22:00,21,39.08,39.08,38.8,38.85,116
20091201|2009-05-20 22:30,21,38.8,38.8,38.8,38.8,3
20091201|2009-05-20 23:00,21,38.83,38.83,38.78,38.82,20
20091201|2009-05-21 00:00,21,38.82,38.82,38.82,38.82,1
20091201|2009-05-21 01:00,21,38.77,38.77,38.69,38.69,80
20091201|2009-05-21 01:30,21,38.78,38.78,38.78,38.78,9
20091201|2009-05-21 03:00,21,38.78,38.78,38.77,38.77,11
20091201|2009-05-21 03:30,21,38.72,38.72,38.43,38.43,68
20091201|2009-05-21 04:00,21,38.54,38.54,38.5,38.5,10
20091201|2009-05-21 04:30,21,38.67,38.72,38.66,38.72,8
20091201|2009-05-21 05:00,21,38.52,38.52,38.4,38.44,110
20091201|2009-05-21 05:30,21,38.51,38.6,38.47,38.58,24
20091201|2009-05-21 09:30,21,38.53,38.65,38.31,38.47,1199
20091201|2009-05-21 10:00,21,38.47,38.58,38.4,38.58,329
20091201|2009-05-21 10:30,21,38.57,38.63,38.48,38.6,453
20091201|2009-05-21 11:00,21,38.59,38.63,38.42,38.44,306
20091201|2009-05-21 11:30,21,38.42,38.52,38.42,38.51,93
20091201|2009-05-21 12:00,21,38.51,38.58,38.49,38.57,275
20091201|2009-05-21 12:30,21,38.59,38.69,38.51,38.68,160
20091201|2009-05-21 13:00,21,38.7,38.7,38.52,38.62,332
20091201|2009-05-21 18:00,22,38.71,38.71,38.7,38.7,3
20091201|2009-05-21 18:30,22,38.75,38.76,38.74,38.76,12
20091201|2009-05-21 19:00,22,38.77,38.77,38.77,38.77,6
20091201|2009-05-21 20:30,22,38.99,38.99,38.98,38.99,7
20091201|2009-05-21 21:00,22,39.04,39.09,39.04,39.09,3
20091201|2009-05-21 21:30,22,39.14,39.14,39.02,39.02,22
20091201|2009-05-21 22:00,22,38.93,39.1,38.93,39.1,51
20091201|2009-05-21 23:00,22,38.93,38.93,38.92,38.92,2
20091201|2009-05-21 23:30,22,38.86,38.86,38.78,38.78,7
20091201|2009-05-22 01:00,22,38.91,38.91,38.91,38.91,1
20091201|2009-05-22 02:00,22,38.92,39.04,38.86,38.87,29
20091201|2009-05-22 02:30,22,38.91,38.91,38.75,38.78,51
20091201|2009-05-22 03:00,22,38.79,38.83,38.69,38.69,40
20091201|2009-05-22 03:30,22,38.7,38.87,38.7,38.85,19
20091201|2009-05-22 04:30,22,39,39,39,39,34
20091201|2009-05-22 05:00,22,38.92,38.92,38.89,38.92,5
20091201|2009-05-22 05:30,22,39.01,39.02,38.94,38.94,3
20091201|2009-05-22 09:30,22,39.12,39.12,38.64,38.78,484
20091201|2009-05-22 10:00,22,38.78,38.78,38.69,38.72,274
20091201|2009-05-22 10:30,22,38.7,38.86,38.69,38.79,209
20091201|2009-05-22 11:00,22,38.79,38.91,38.75,38.85,185
20091201|2009-05-22 11:30,22,38.85,38.89,38.79,38.79,227
20091201|2009-05-22 12:00,22,38.83,38.95,38.81,38.95,183
20091201|2009-05-22 12:30,22,38.91,38.97,38.79,38.96,665
20091201|2009-05-22 13:00,22,38.95,38.96,38.65,38.77,749
20091201|2009-05-25 18:00,26,38.35,38.5,37.57,38.44,26
20091201|2009-05-25 18:30,26,38.57,38.75,38.55,38.75,37
20091201|2009-05-25 19:00,26,38.72,38.81,38.72,38.75,6
20091201|2009-05-25 19:30,26,38.7,38.93,38.7,38.85,99
20091201|2009-05-25 20:00,26,38.8,39.07,38.8,39.07,39
20091201|2009-05-25 20:30,26,38.92,38.92,38.92,38.92,2
20091201|2009-05-25 21:00,26,38.7,38.7,38.7,38.7,8
20091201|2009-05-25 22:00,26,38.58,38.58,38.58,38.58,1
20091201|2009-05-25 22:30,26,38.58,38.58,38.58,38.58,3
20091201|2009-05-25 23:00,26,38.58,38.58,38.58,38.58,10
20091201|2009-05-26 00:30,26,38.49,38.49,38.49,38.49,20
20091201|2009-05-26 01:00,26,38.61,38.61,38.61,38.61,1
20091201|2009-05-26 01:30,26,38.51,38.51,38.49,38.49,6
20091201|2009-05-26 02:30,26,38.53,38.53,38.53,38.53,8
20091201|2009-05-26 03:00,26,38.52,38.54,38.5,38.52,8
20091201|2009-05-26 03:30,26,38.3,38.3,38.08,38.08,5
20091201|2009-05-26 04:30,26,38.25,38.39,38.2,38.21,55
20091201|2009-05-26 05:30,26,38.33,38.33,38.32,38.32,3
20091201|2009-05-26 09:30,26,38.71,38.71,38.16,38.36,1755
20091201|2009-05-26 10:00,26,38.44,38.47,38.3,38.33,242
20091201|2009-05-26 10:30,26,38.34,38.4,38.27,38.34,201
20091201|2009-05-26 11:00,26,38.34,38.47,38.3,38.32,362
20091201|2009-05-26 11:30,26,38.31,38.43,38.31,38.42,149
20091201|2009-05-26 12:00,26,38.42,38.43,38.3,38.34,99
20091201|2009-05-26 12:30,26,38.34,38.41,38.25,38.39,203
20091201|2009-05-26 13:00,26,38.43,38.44,38.33,38.41,433
20091201|2009-05-26 18:00,27,38.39,38.74,38.39,38.74,123
20091201|2009-05-26 18:30,27,38.68,38.74,38.54,38.74,30
20091201|2009-05-26 19:00,27,38.65,38.65,38.65,38.65,5
20091201|2009-05-26 19:30,27,38.65,38.65,38.55,38.55,7
20091201|2009-05-26 20:00,27,38.44,38.44,38.37,38.37,14
20091201|2009-05-26 20:30,27,38.4,38.4,38.31,38.32,9
20091201|2009-05-26 21:30,27,38.4,38.49,38.4,38.49,63
20091201|2009-05-26 22:00,27,38.5,38.55,38.5,38.55,37
20091201|2009-05-27 00:30,27,38.55,38.55,38.51,38.51,27
20091201|2009-05-27 01:00,27,38.4,38.42,38.32,38.32,9
20091201|2009-05-27 01:30,27,38.31,38.44,38.3,38.44,8
20091201|2009-05-27 02:30,27,38.7,38.7,38.65,38.7,39
20091201|2009-05-27 03:00,27,38.65,38.72,38.6,38.72,27
20091201|2009-05-27 03:30,27,38.7,38.72,38.63,38.65,48
20091201|2009-05-27 04:00,27,38.65,38.65,38.65,38.65,20
20091201|2009-05-27 04:30,27,38.66,38.74,38.66,38.74,7
20091201|2009-05-27 05:00,27,38.76,38.76,38.68,38.68,34
20091201|2009-05-27 09:30,27,38.81,38.81,38.36,38.75,773
20091201|2009-05-27 10:00,27,38.75,38.79,38.41,38.53,496
20091201|2009-05-27 10:30,27,38.54,38.54,38.39,38.39,343
20091201|2009-05-27 11:00,27,38.38,38.55,38.34,38.55,242
20091201|2009-05-27 11:30,27,38.54,38.71,38.51,38.54,605
20091201|2009-05-27 12:00,27,38.53,38.76,38.52,38.73,497
20091201|2009-05-27 12:30,27,38.71,38.75,38.5,38.71,261
20091201|2009-05-27 13:00,27,38.74,38.78,38.45,38.48,602
20091201|2009-05-27 18:00,28,38.48,38.53,38.44,38.53,4
20091201|2009-05-27 18:30,28,38.5,38.5,38.5,38.5,3
20091201|2009-05-27 19:00,28,38.5,38.5,38.5,38.5,2
20091201|2009-05-27 19:30,28,38.44,38.44,38.44,38.44,1
20091201|2009-05-27 20:30,28,38.35,38.35,38.35,38.35,1
20091201|2009-05-27 21:30,28,38.5,38.5,38.5,38.5,3
20091201|2009-05-27 22:00,28,38.5,38.5,38.5,38.5,5
20091201|2009-05-27 22:30,28,38.5,38.6,38.5,38.6,31
20091201|2009-05-27 23:00,28,38.6,38.6,38.6,38.6,6
20091201|2009-05-28 00:00,28,38.6,38.6,38.6,38.6,1
20091201|2009-05-28 01:00,28,38.6,38.6,38.6,38.6,5
20091201|2009-05-28 03:30,28,38.48,38.48,38.48,38.48,19
20091201|2009-05-28 04:00,28,38.48,38.48,38.48,38.48,14
20091201|2009-05-28 04:30,28,38.58,38.58,38.54,38.54,3
20091201|2009-05-28 05:00,28,38.63,38.63,38.63,38.63,1
20091201|2009-05-28 09:30,28,38.67,38.76,38.49,38.62,1011
20091201|2009-05-28 10:00,28,38.64,38.73,38.58,38.62,612
20091201|2009-05-28 10:30,28,38.66,38.74,38.58,38.58,221
20091201|2009-05-28 11:00,28,38.63,38.67,38.57,38.61,248
20091201|2009-05-28 11:30,28,38.61,38.64,38.56,38.63,185
20091201|2009-05-28 12:00,28,38.6,38.7,38.58,38.68,92
20091201|2009-05-28 12:30,28,38.67,38.7,38.57,38.57,435
20091201|2009-05-28 13:00,28,38.57,38.75,38.57,38.63,384
20091201|2009-05-28 18:00,29,38.7,38.71,38.6,38.71,14
20091201|2009-05-28 18:30,29,38.64,38.72,38.64,38.72,3
20091201|2009-05-28 19:00,29,38.71,38.71,38.71,38.71,2
20091201|2009-05-28 21:30,29,38.68,38.68,38.68,38.68,1
20091201|2009-05-28 22:30,29,38.69,38.7,38.69,38.7,6
20091201|2009-05-28 23:30,29,38.73,38.75,38.73,38.75,46
20091201|2009-05-29 01:00,29,38.78,38.78,38.78,38.78,13
20091201|2009-05-29 01:30,29,38.81,38.81,38.81,38.81,1
20091201|2009-05-29 02:00,29,38.82,38.88,38.76,38.84,59
20091201|2009-05-29 02:30,29,38.84,38.86,38.84,38.86,4
20091201|2009-05-29 03:00,29,38.91,39,38.91,39,94
20091201|2009-05-29 03:30,29,39,39,39,39,11
20091201|2009-05-29 05:30,29,38.91,38.91,38.89,38.89,8
20091201|2009-05-29 09:30,29,39,39.52,39,39.37,762
20091201|2009-05-29 10:00,29,39.4,39.41,39.17,39.31,309
20091201|2009-05-29 10:30,29,39.33,39.4,39.3,39.34,120
20091201|2009-05-29 11:00,29,39.3,39.36,39.25,39.31,175
20091201|2009-05-29 11:30,29,39.3,39.36,39.27,39.33,186
20091201|2009-05-29 12:00,29,39.34,39.4,39.3,39.3,80
20091201|2009-05-29 12:30,29,39.32,39.51,39.3,39.49,208
20091201|2009-05-29 13:00,29,39.52,39.85,39.52,39.85,682
20091201|2009-05-31 18:00,1,40,40.1,40,40.1,13
20091201|2009-05-31 18:30,1,40.16,40.16,40.1,40.1,2
20091201|2009-05-31 19:00,1,40.14,40.14,40.1,40.1,9
20091201|2009-05-31 19:30,1,40.14,40.14,40.14,40.14,2
20091201|2009-05-31 20:00,1,40.01,40.01,40.01,40.01,2
20091201|2009-05-31 20:30,1,40.19,40.19,40.1,40.1,4
20091201|2009-05-31 21:00,1,40.13,40.13,40.13,40.13,2
20091201|2009-05-31 21:30,1,40.21,40.21,40.21,40.21,1
20091201|2009-05-31 22:00,1,40.17,40.17,40.15,40.15,5
20091201|2009-05-31 23:30,1,40.16,40.16,40.16,40.16,1
20091201|2009-06-01 00:00,1,40.24,40.24,40.24,40.24,1
20091201|2009-06-01 00:30,1,40.23,40.45,40.23,40.41,285
20091201|2009-06-01 01:00,1,40.41,40.6,40.36,40.6,257
20091201|2009-06-01 02:30,1,40.45,40.45,40.45,40.45,1
20091201|2009-06-01 03:00,1,40.56,40.56,40.56,40.56,2
20091201|2009-06-01 03:30,1,40.63,40.63,40.63,40.63,4
20091201|2009-06-01 04:00,1,40.64,40.67,40.63,40.67,63
20091201|2009-06-01 04:30,1,40.66,40.66,40.58,40.58,23
20091201|2009-06-01 05:00,1,40.64,40.67,40.64,40.67,12
20091201|2009-06-01 05:30,1,40.56,40.56,40.54,40.54,8
20091201|2009-06-01 09:30,1,40.64,41.31,40.64,41.06,1103
20091201|2009-06-01 10:00,1,41.07,41.33,41.05,41.15,369
20091201|2009-06-01 10:30,1,41.13,41.28,40.97,41.25,882
20091201|2009-06-01 11:00,1,41.25,41.35,41.21,41.21,593
20091201|2009-06-01 11:30,1,41.26,41.29,41.11,41.13,50
20091201|2009-06-01 12:00,1,41.14,41.33,41.11,41.26,302
20091201|2009-06-01 12:30,1,41.22,41.31,41.08,41.3,994
20091201|2009-06-01 13:00,1,41.31,41.4,41.13,41.28,1160
20091201|2009-06-01 18:00,2,41.27,41.31,41.22,41.28,31
20091201|2009-06-01 18:30,2,41.21,41.22,41.19,41.19,12
20091201|2009-06-01 20:00,2,41.01,41.01,40.95,41,5
20091201|2009-06-01 20:30,2,40.98,40.98,40.89,40.93,6
20091201|2009-06-01 21:00,2,41.09,41.1,41.09,41.1,2
20091201|2009-06-01 21:30,2,41.1,41.1,41.04,41.04,12
20091201|2009-06-01 22:30,2,41.06,41.1,41.05,41.09,4
20091201|2009-06-02 00:00,2,41.18,41.2,41.18,41.19,9
20091201|2009-06-02 01:00,2,41.15,41.15,41.15,41.15,1
20091201|2009-06-02 01:30,2,40.85,40.89,40.8,40.89,8
20091201|2009-06-02 02:30,2,40.96,40.96,40.96,40.96,1
20091201|2009-06-02 03:00,2,40.99,40.99,40.99,40.99,1
20091201|2009-06-02 03:30,2,40.93,40.93,40.88,40.88,51
20091201|2009-06-02 04:00,2,40.94,40.94,40.94,40.94,1
20091201|2009-06-02 05:00,2,40.94,40.94,40.94,40.94,1
20091201|2009-06-02 09:30,2,41.07,41.36,41.05,41.32,1255
20091201|2009-06-02 10:00,2,41.34,41.35,41.12,41.24,693
20091201|2009-06-02 10:30,2,41.22,41.23,41.08,41.14,445
20091201|2009-06-02 11:00,2,41.13,41.17,41.06,41.11,264
20091201|2009-06-02 11:30,2,41.1,41.1,41.04,41.07,79
20091201|2009-06-02 12:00,2,41.07,41.08,40.97,40.98,136
20091201|2009-06-02 12:30,2,41,41.12,40.98,41.12,514
20091201|2009-06-02 13:00,2,41.15,41.3,41.08,41.27,258
20091201|2009-06-02 18:00,3,41.33,41.36,41.3,41.36,64
20091201|2009-06-02 19:30,3,41.43,41.44,41.43,41.43,5
20091201|2009-06-02 20:00,3,41.25,41.25,41.1,41.1,36
20091201|2009-06-02 20:30,3,41.03,41.03,41.01,41.02,76
20091201|2009-06-02 21:00,3,41.02,41.02,41.02,41.02,27
20091201|2009-06-02 22:00,3,41.05,41.07,41.02,41.02,17
20091201|2009-06-03 00:00,3,41.01,41.03,41.01,41.02,5
20091201|2009-06-03 00:30,3,41.02,41.07,40.99,41.07,45
20091201|2009-06-03 01:00,3,41.05,41.07,41.01,41.06,41
20091201|2009-06-03 01:30,3,41.07,41.11,41.07,41.11,3
20091201|2009-06-03 02:00,3,41.13,41.2,41.11,41.15,17
20091201|2009-06-03 02:30,3,41.17,41.17,41.16,41.16,20
20091201|2009-06-03 03:00,3,41.08,41.15,41,41.06,93
20091201|2009-06-03 03:30,3,41.21,41.21,41,41,80
20091201|2009-06-03 04:00,3,41.03,41.03,41.03,41.03,1
20091201|2009-06-03 04:30,3,41.01,41.03,41.01,41.03,10
20091201|2009-06-03 05:00,3,41.01,41.01,40.82,40.82,79
20091201|2009-06-03 05:30,3,40.83,40.84,40.83,40.84,8
20091201|2009-06-03 09:30,3,40.8,40.8,40.44,40.72,1507
20091201|2009-06-03 10:00,3,40.66,40.68,40.45,40.48,261
20091201|2009-06-03 10:30,3,40.49,40.57,40.45,40.56,340
20091201|2009-06-03 11:00,3,40.6,40.61,40.3,40.31,287
20091201|2009-06-03 11:30,3,40.31,40.41,40.04,40.1,446
20091201|2009-06-03 12:00,3,40.1,40.26,40.04,40.26,222
20091201|2009-06-03 12:30,3,40.27,40.38,40.06,40.12,310
20091201|2009-06-03 13:00,3,40.25,40.31,40.03,40.03,1467
20091201|2009-06-03 18:00,4,40.12,40.19,39.82,39.82,35
20091201|2009-06-03 18:30,4,39.9,39.9,39.9,39.9,2
20091201|2009-06-03 19:00,4,39.96,39.97,39.96,39.97,11
20091201|2009-06-03 19:30,4,39.97,39.97,39.97,39.97,21
20091201|2009-06-03 20:00,4,40.16,40.39,40.16,40.33,57
20091201|2009-06-03 20:30,4,40.39,40.45,40.38,40.41,13
20091201|2009-06-03 21:00,4,40.43,40.44,40.43,40.44,37
20091201|2009-06-03 22:00,4,40.45,40.45,40.45,40.45,10
20091201|2009-06-03 22:30,4,40.42,40.42,40.42,40.42,2
20091201|2009-06-03 23:00,4,40.38,40.38,40.38,40.38,2
20091201|2009-06-04 01:00,4,40.4,40.4,40.4,40.4,2
20091201|2009-06-04 01:30,4,40.5,40.56,40.5,40.56,41
20091201|2009-06-04 02:00,4,40.53,40.53,40.5,40.5,4
20091201|2009-06-04 02:30,4,40.5,40.55,40.5,40.55,49
20091201|2009-06-04 03:00,4,40.55,40.55,40.51,40.55,139
20091201|2009-06-04 03:30,4,40.55,40.65,40.55,40.65,164
20091201|2009-06-04 05:00,4,40.55,40.55,40.54,40.54,37
20091201|2009-06-04 05:30,4,40.55,40.55,40.55,40.55,10
20091201|2009-06-04 09:30,4,40.6,40.72,40.38,40.6,1444
20091201|2009-06-04 10:00,4,40.6,40.84,40.52,40.84,577
20091201|2009-06-04 10:30,4,40.86,40.99,40.72,40.95,382
20091201|2009-06-04 11:00,4,40.95,41.1,40.89,40.96,1357
20091201|2009-06-04 11:30,4,40.96,41.04,40.93,41.04,193
20091201|2009-06-04 12:00,4,41.02,41.14,40.98,41.05,555
20091201|2009-06-04 12:30,4,41.03,41.13,40.99,40.99,232
20091201|2009-06-04 13:00,4,40.99,41.23,40.94,41.11,461
20091201|2009-06-04 18:00,5,41,41,41,41,2
20091201|2009-06-04 19:00,5,41.08,41.08,41.07,41.07,3
20091201|2009-06-04 20:00,5,41.2,41.21,40.8,40.8,18
20091201|2009-06-04 20:30,5,41.03,41.05,41.03,41.05,3
20091201|2009-06-04 22:00,5,41.04,41.04,40.86,40.86,26
20091201|2009-06-04 22:30,5,40.9,40.99,40.9,40.99,4
20091201|2009-06-04 23:00,5,40.89,40.94,40.89,40.94,2
20091201|2009-06-04 23:30,5,40.88,40.88,40.88,40.88,1
20091201|2009-06-05 00:30,5,41.02,41.02,41.02,41.02,1
20091201|2009-06-05 01:00,5,41.03,41.03,41.03,41.03,1
20091201|2009-06-05 02:00,5,40.98,40.98,40.98,40.98,15
20091201|2009-06-05 02:30,5,40.88,40.95,40.88,40.95,3
20091201|2009-06-05 03:00,5,40.92,40.92,40.92,40.92,2
20091201|2009-06-05 04:00,5,40.84,40.84,40.83,40.83,4
20091201|2009-06-05 04:30,5,40.85,40.85,40.82,40.82,18
20091201|2009-06-05 05:00,5,40.76,40.8,40.72,40.8,90
20091201|2009-06-05 05:30,5,40.74,40.74,40.68,40.68,26
20091201|2009-06-05 09:30,5,40.65,40.75,40.4,40.73,1370
20091201|2009-06-05 10:00,5,40.73,40.84,40.64,40.7,562
20091201|2009-06-05 10:30,5,40.66,40.69,40.5,40.59,803
20091201|2009-06-05 11:00,5,40.61,40.65,40.53,40.63,326
20091201|2009-06-05 11:30,5,40.65,40.95,40.64,40.91,663
20091201|2009-06-05 12:00,5,40.92,40.92,40.64,40.68,291
20091201|2009-06-05 12:30,5,40.66,40.79,40.6,40.64,328
20091201|2009-06-05 13:00,5,40.66,40.66,40.49,40.54,699
20091201|2009-06-07 18:00,8,40.43,40.7,40.43,40.7,27
20091201|2009-06-07 18:30,8,40.69,40.75,40.62,40.75,9
20091201|2009-06-07 19:30,8,40.53,40.53,40.53,40.53,1
20091201|2009-06-07 20:00,8,40.59,40.79,40.59,40.79,8
20091201|2009-06-07 20:30,8,40.78,40.79,40.75,40.79,8
20091201|2009-06-07 21:00,8,40.76,40.79,40.74,40.79,7
20091201|2009-06-07 21:30,8,40.79,40.79,40.77,40.77,2
20091201|2009-06-07 22:00,8,40.8,40.8,40.8,40.8,1
20091201|2009-06-07 22:30,8,40.76,40.79,40.76,40.77,8
20091201|2009-06-07 23:30,8,40.8,40.8,40.74,40.74,21
20091201|2009-06-08 00:00,8,40.74,40.74,40.74,40.74,3
20091201|2009-06-08 00:30,8,40.76,40.76,40.76,40.76,1
20091201|2009-06-08 01:00,8,40.61,40.61,40.41,40.41,14
20091201|2009-06-08 01:30,8,40.43,40.45,40.37,40.45,15
20091201|2009-06-08 02:00,8,40.49,40.49,40.37,40.41,6
20091201|2009-06-08 02:30,8,40.39,40.39,40.25,40.25,33
20091201|2009-06-08 03:00,8,40.21,40.21,40.1,40.1,21
20091201|2009-06-08 03:30,8,40.13,40.13,40.09,40.09,13
20091201|2009-06-08 04:00,8,40.14,40.22,40.07,40.22,35
20091201|2009-06-08 04:30,8,40.28,40.29,40.06,40.11,105
20091201|2009-06-08 05:00,8,40.1,40.17,40.09,40.17,11
20091201|2009-06-08 05:30,8,40.15,40.15,40.06,40.1,6
20091201|2009-06-08 09:30,8,40.31,40.49,40.09,40.15,1462
20091201|2009-06-08 10:00,8,40.16,40.22,39.98,40.16,691
20091201|2009-06-08 10:30,8,40.16,40.38,40.15,40.24,255
20091201|2009-06-08 11:00,8,40.23,40.23,40.15,40.22,92
20091201|2009-06-08 11:30,8,40.22,40.27,40.19,40.25,172
20091201|2009-06-08 12:00,8,40.34,40.4,40.22,40.39,278
20091201|2009-06-08 12:30,8,40.31,40.33,40.25,40.28,113
20091201|2009-06-08 13:00,8,40.28,40.36,40.17,40.22,561
20091201|2009-06-08 18:00,9,40.23,40.32,40.23,40.32,48
20091201|2009-06-08 18:30,9,40.33,40.33,40.29,40.32,7
20091201|2009-06-08 19:30,9,40.3,40.38,40.28,40.38,13
20091201|2009-06-08 20:00,9,40.41,40.44,40.41,40.44,26
20091201|2009-06-08 20:30,9,40.37,40.37,40.31,40.35,18
20091201|2009-06-08 21:00,9,40.35,40.35,40.35,40.35,1
20091201|2009-06-08 22:00,9,40.2,40.2,40.09,40.09,10
20091201|2009-06-08 22:30,9,40.12,40.12,40.12,40.12,1
20091201|2009-06-08 23:00,9,40.13,40.13,40.13,40.13,1
20091201|2009-06-08 23:30,9,40.13,40.13,40.13,40.13,1
20091201|2009-06-09 00:00,9,40.13,40.13,40.13,40.13,1
20091201|2009-06-09 00:30,9,40.22,40.37,40.22,40.37,46
20091201|2009-06-09 01:00,9,40.5,40.57,40.5,40.57,3
20091201|2009-06-09 02:00,9,40.5,40.5,40.5,40.5,1
20091201|2009-06-09 02:30,9,40.5,40.52,40.5,40.51,10
20091201|2009-06-09 03:00,9,40.51,40.51,40.51,40.51,1
20091201|2009-06-09 03:30,9,40.46,40.46,40.29,40.32,5
20091201|2009-06-09 04:30,9,40.35,40.42,40.24,40.27,20
20091201|2009-06-09 05:00,9,40.27,40.28,40.27,40.27,11
20091201|2009-06-09 05:30,9,40.27,40.32,40.24,40.32,26
20091201|2009-06-09 09:30,9,40.14,40.39,40.14,40.29,1586
20091201|2009-06-09 10:00,9,40.29,40.37,40.25,40.28,280
20091201|2009-06-09 10:30,9,40.27,40.39,40.24,40.34,318
20091201|2009-06-09 11:00,9,40.38,40.53,40.32,40.43,546
20091201|2009-06-09 11:30,9,40.45,40.7,40.45,40.58,433
20091201|2009-06-09 12:00,9,40.56,40.61,40.46,40.46,142
20091201|2009-06-09 12:30,9,40.45,40.52,40.41,40.46,477
20091201|2009-06-09 13:00,9,40.48,40.5,40.21,40.26,808
20091201|2009-06-09 18:00,10,40.28,40.28,40.16,40.25,29
20091201|2009-06-09 18:30,10,40.23,40.23,40.23,40.23,2
20091201|2009-06-09 19:00,10,40.35,40.35,40.35,40.35,8
20091201|2009-06-09 19:30,10,40.35,40.35,40.35,40.35,1
20091201|2009-06-09 20:00,10,40.37,40.42,40.37,40.42,6
20091201|2009-06-09 20:30,10,40.44,40.5,40.44,40.45,12
20091201|2009-06-09 21:00,10,40.44,40.58,40.44,40.58,10
20091201|2009-06-09 21:30,10,40.48,40.5,40.48,40.48,10
20091201|2009-06-10 00:30,10,40.34,40.36,40.33,40.34,9
20091201|2009-06-10 01:30,10,40.49,40.49,40.43,40.47,19
20091201|2009-06-10 02:00,10,40.4,40.45,40.4,40.45,4
20091201|2009-06-10 02:30,10,40.6,40.6,40.53,40.53,27
20091201|2009-06-10 03:00,10,40.59,40.75,40.59,40.6,24
20091201|2009-06-10 03:30,10,40.61,40.61,40.57,40.61,42
20091201|2009-06-10 04:00,10,40.6,40.68,40.6,40.68,10
20091201|2009-06-10 04:30,10,40.64,40.65,40.59,40.62,20
20091201|2009-06-10 05:00,10,40.62,40.62,40.57,40.57,11
20091201|2009-06-10 05:30,10,40.6,40.6,40.54,40.58,25
20091201|2009-06-10 09:30,10,40.25,40.62,40.1,40.36,1245
20091201|2009-06-10 10:00,10,40.35,40.35,40.12,40.29,679
20091201|2009-06-10 10:30,10,40.25,40.33,40.1,40.11,266
20091201|2009-06-10 11:00,10,40.14,40.24,39.85,39.96,400
20091201|2009-06-10 11:30,10,39.97,40.13,39.96,40.11,929
20091201|2009-06-10 12:00,10,40.12,40.14,39.7,39.74,545
20091201|2009-06-10 12:30,10,39.7,39.7,39.01,39.36,1704
20091201|2009-06-10 13:00,10,39.36,39.57,39.14,39.46,547
20091201|2009-06-10 18:00,11,39.67,39.71,39.61,39.67,34
20091201|2009-06-10 18:30,11,39.68,39.68,39.68,39.68,4
20091201|2009-06-10 19:00,11,39.69,39.69,39.56,39.56,3
20091201|2009-06-10 19:30,11,39.51,39.68,39.51,39.68,11
20091201|2009-06-10 20:00,11,39.69,39.76,39.69,39.7,42
20091201|2009-06-10 20:30,11,39.77,39.77,39.71,39.71,3
20091201|2009-06-10 21:00,11,39.71,39.71,39.71,39.71,2
20091201|2009-06-10 21:30,11,39.72,39.72,39.66,39.66,10
20091201|2009-06-10 22:00,11,39.72,39.72,39.66,39.66,3
20091201|2009-06-10 22:30,11,39.7,39.7,39.67,39.7,12
20091201|2009-06-11 00:30,11,39.74,39.79,39.74,39.79,9
20091201|2009-06-11 01:30,11,39.66,39.66,39.66,39.66,1
20091201|2009-06-11 02:00,11,39.66,39.66,39.58,39.58,3
20091201|2009-06-11 02:30,11,39.74,39.8,39.69,39.69,8
20091201|2009-06-11 03:00,11,39.69,39.73,39.69,39.73,10
20091201|2009-06-11 03:30,11,39.61,39.7,39.59,39.7,11
20091201|2009-06-11 04:00,11,39.74,39.82,39.74,39.8,91
20091201|2009-06-11 04:30,11,39.8,39.85,39.73,39.75,101
20091201|2009-06-11 05:00,11,39.75,39.75,39.75,39.75,10
20091201|2009-06-11 05:30,11,39.73,39.79,39.73,39.79,12
20091201|2009-06-11 09:30,11,39.85,39.87,39.28,39.3,1594
20091201|2009-06-11 10:00,11,39.28,39.41,39.15,39.36,485
20091201|2009-06-11 10:30,11,39.35,39.39,39.18,39.28,874
20091201|2009-06-11 11:00,11,39.28,39.32,39.16,39.16,278
20091201|2009-06-11 11:30,11,39.15,39.19,38.94,39.19,1020
20091201|2009-06-11 12:00,11,39.19,39.23,39.12,39.23,677
20091201|2009-06-11 12:30,11,39.22,39.23,39.02,39.16,804
20091201|2009-06-11 13:00,11,39.15,39.2,38.99,39.11,1828
20091201|2009-06-11 18:00,12,39,39.07,38.98,39.06,17
20091201|2009-06-11 18:30,12,39.1,39.17,39.06,39.07,9
20091201|2009-06-11 19:00,12,39.12,39.16,39.12,39.16,14
20091201|2009-06-11 19:30,12,39.17,39.17,39.14,39.14,5
20091201|2009-06-11 20:00,12,39.31,39.65,39.31,39.62,273
20091201|2009-06-11 20:30,12,39.57,39.6,39.52,39.57,25
20091201|2009-06-11 21:00,12,39.57,39.57,39.52,39.53,34
20091201|2009-06-11 21:30,12,39.5,39.54,39.5,39.54,72
20091201|2009-06-11 22:00,12,39.54,39.58,39.48,39.5,62
20091201|2009-06-11 22:30,12,39.55,39.55,39.48,39.5,14
20091201|2009-06-11 23:00,12,39.5,39.56,39.48,39.51,25
20091201|2009-06-11 23:30,12,39.5,39.5,39.5,39.5,5
20091201|2009-06-12 00:00,12,39.48,39.48,39.48,39.48,1
20091201|2009-06-12 00:30,12,39.43,39.43,39.26,39.26,5
20091201|2009-06-12 01:00,12,39.28,39.29,39.12,39.12,7
20091201|2009-06-12 01:30,12,39.12,39.12,39.06,39.06,4
20091201|2009-06-12 02:00,12,39.12,39.12,38.94,38.95,13
20091201|2009-06-12 02:30,12,39,39.03,38.93,39,80
20091201|2009-06-12 03:00,12,39.03,39.05,39.03,39.03,3
20091201|2009-06-12 03:30,12,39.03,39.1,39.03,39.05,5
20091201|2009-06-12 04:00,12,39.06,39.13,39.05,39.05,17
20091201|2009-06-12 04:30,12,39.08,39.11,39.08,39.11,4
20091201|2009-06-12 05:00,12,39.06,39.06,39.04,39.04,7
20091201|2009-06-12 05:30,12,39.11,39.11,39.11,39.11,3
20091201|2009-06-12 09:30,12,38.69,38.91,38.65,38.77,1170
20091201|2009-06-12 10:00,12,38.76,38.85,38.65,38.74,456
20091201|2009-06-12 10:30,12,38.75,38.77,38.68,38.76,613
20091201|2009-06-12 11:00,12,38.75,38.76,38.37,38.37,367
20091201|2009-06-12 11:30,12,38.5,38.5,38.06,38.07,1153
20091201|2009-06-12 12:00,12,38.07,38.07,37.47,37.92,1627
20091201|2009-06-12 12:30,12,37.89,37.97,37.76,37.9,1401
20091201|2009-06-12 13:00,12,37.92,38.13,37.77,38.09,2199
20091201|2009-06-14 18:00,15,37.95,38.13,37.92,38.02,42
20091201|2009-06-14 18:30,15,37.94,37.96,37.85,37.85,11
20091201|2009-06-14 19:30,15,37.8,37.9,37.8,37.88,22
20091201|2009-06-14 20:00,15,37.87,38.25,37.87,38.25,52
20091201|2009-06-14 20:30,15,38.25,38.26,38.21,38.24,17
20091201|2009-06-14 21:00,15,38.21,38.32,38.21,38.32,163
20091201|2009-06-14 21:30,15,38.34,38.59,38.34,38.58,106
20091201|2009-06-14 22:00,15,38.49,38.49,38.49,38.49,21
20091201|2009-06-14 22:30,15,38.49,38.49,38.49,38.49,1
20091201|2009-06-14 23:00,15,38.4,38.4,38.4,38.4,2
20091201|2009-06-14 23:30,15,38.44,38.44,38.44,38.44,9
20091201|2009-06-15 00:00,15,38.44,38.44,38.35,38.35,37
20091201|2009-06-15 00:30,15,38.35,38.44,38.12,38.17,79
20091201|2009-06-15 01:00,15,38.18,38.2,38.12,38.2,31
20091201|2009-06-15 01:30,15,38.11,38.3,38.11,38.3,45
20091201|2009-06-15 02:00,15,38.28,38.36,38.03,38.03,73
20091201|2009-06-15 02:30,15,38,38.17,37.96,38.07,21
20091201|2009-06-15 03:00,15,38.07,38.09,37.94,38.06,31
20091201|2009-06-15 03:30,15,38.09,38.11,38,38.11,35
20091201|2009-06-15 04:00,15,38.11,38.11,37.8,37.8,66
20091201|2009-06-15 04:30,15,37.78,37.86,37.75,37.78,85
20091201|2009-06-15 05:00,15,37.81,37.84,37.76,37.82,122
20091201|2009-06-15 05:30,15,37.82,37.87,37.78,37.85,174
20091201|2009-06-15 09:30,15,37.76,37.79,37.48,37.76,2531
20091201|2009-06-15 10:00,15,37.76,37.96,37.67,37.77,1184
20091201|2009-06-15 10:30,15,37.73,37.86,37.71,37.71,627
20091201|2009-06-15 11:00,15,37.7,37.74,37.49,37.54,889
20091201|2009-06-15 11:30,15,37.55,37.67,37.55,37.66,306
20091201|2009-06-15 12:00,15,37.62,37.65,37.5,37.55,452
20091201|2009-06-15 12:30,15,37.53,37.61,37.46,37.5,489
20091201|2009-06-15 13:00,15,37.5,37.61,37.43,37.46,919
20091201|2009-06-15 18:00,16,37.5,37.6,37.5,37.6,34
20091201|2009-06-15 18:30,16,37.59,37.67,37.52,37.57,15
20091201|2009-06-15 19:00,16,37.5,37.57,37.5,37.57,17
20091201|2009-06-15 19:30,16,37.61,37.76,37.61,37.76,22
20091201|2009-06-15 20:00,16,37.81,38.15,37.81,38.15,355
20091201|2009-06-15 20:30,16,38.15,38.2,38.15,38.2,145
20091201|2009-06-15 21:00,16,38.17,38.2,38.15,38.2,32
20091201|2009-06-15 21:30,16,38.17,38.25,38.16,38.25,70
20091201|2009-06-15 22:00,16,38.17,38.17,38.16,38.16,33
20091201|2009-06-15 22:30,16,38.19,38.34,38.17,38.17,318
20091201|2009-06-15 23:00,16,38.13,38.13,38.11,38.11,109
20091201|2009-06-15 23:30,16,38.16,38.16,38.16,38.16,1
20091201|2009-06-16 00:30,16,38.18,38.18,38.17,38.17,7
20091201|2009-06-16 01:00,16,38.17,38.17,38.17,38.17,2
20091201|2009-06-16 01:30,16,38.26,38.31,38.23,38.31,24
20091201|2009-06-16 02:00,16,38.29,38.36,38.2,38.3,89
20091201|2009-06-16 02:30,16,38.2,38.22,38,38.09,113
20091201|2009-06-16 03:00,16,38.1,38.13,38.09,38.13,90
20091201|2009-06-16 03:30,16,38.14,38.27,38.14,38.2,23
20091201|2009-06-16 04:00,16,38.2,38.22,38.15,38.2,19
20091201|2009-06-16 04:30,16,38.21,38.28,38.2,38.28,87
20091201|2009-06-16 05:00,16,38.28,38.28,38.1,38.27,46
20091201|2009-06-16 05:30,16,38.25,38.29,38.2,38.22,101
20091201|2009-06-16 09:30,16,38.88,38.88,38.01,38.19,2327
20091201|2009-06-16 10:00,16,38.24,38.25,38.16,38.18,812
20091201|2009-06-16 10:30,16,38.19,38.19,38.04,38.1,1025
20091201|2009-06-16 11:00,16,38.1,38.12,37.86,37.98,1375
20091201|2009-06-16 11:30,16,37.92,37.92,37.68,37.79,593
20091201|2009-06-16 12:00,16,37.75,37.75,37.56,37.69,618
20091201|2009-06-16 12:30,16,37.72,37.87,37.69,37.81,377
20091201|2009-06-16 13:00,16,37.85,37.85,37.7,37.76,537
20091201|2009-06-16 18:00,17,37.92,38.08,37.86,38.08,23
20091201|2009-06-16 18:30,17,38.03,38.03,37.96,37.96,12
20091201|2009-06-16 19:30,17,37.98,38.03,37.94,38.03,11
20091201|2009-06-16 20:00,17,38.06,38.09,37.94,38.09,17
20091201|2009-06-16 20:30,17,38.02,38.07,38.02,38.07,4
20091201|2009-06-16 21:00,17,38.07,38.09,38.07,38.09,11
20091201|2009-06-16 22:00,17,38.09,38.09,38.07,38.07,11
20091201|2009-06-16 22:30,17,38.02,38.02,37.97,37.97,11
20091201|2009-06-17 00:30,17,38,38,38,38,1
20091201|2009-06-17 01:00,17,38.02,38.09,38.02,38.06,40
20091201|2009-06-17 01:30,17,38.17,38.17,38.1,38.1,25
20091201|2009-06-17 02:00,17,38.14,38.21,38.1,38.1,27
20091201|2009-06-17 02:30,17,38.05,38.05,38.05,38.05,35
20091201|2009-06-17 03:00,17,38.05,38.05,37.85,37.98,64
20091201|2009-06-17 03:30,17,37.95,38.01,37.94,38.01,89
20091201|2009-06-17 04:00,17,38.06,38.06,38.01,38.02,96
20091201|2009-06-17 04:30,17,38.02,38.04,38,38.04,70
20091201|2009-06-17 05:00,17,38.02,38.02,37.98,37.98,2
20091201|2009-06-17 05:30,17,38.06,38.06,37.82,37.85,19
20091201|2009-06-17 09:30,17,37.83,37.83,37.4,37.52,1939
20091201|2009-06-17 10:00,17,37.52,37.73,37.5,37.69,490
20091201|2009-06-17 10:30,17,37.67,37.73,37.62,37.69,285
20091201|2009-06-17 11:00,17,37.68,37.99,37.67,37.95,640
20091201|2009-06-17 11:30,17,37.97,37.97,37.78,37.82,368
20091201|2009-06-17 12:00,17,37.83,37.87,37.62,37.79,348
20091201|2009-06-17 12:30,17,37.84,37.86,37.66,37.73,398
20091201|2009-06-17 13:00,17,37.72,37.9,37.72,37.88,378
20091201|2009-06-17 18:00,18,37.98,38.13,37.98,38.08,54
20091201|2009-06-17 18:30,18,38.08,38.08,38.05,38.05,4
20091201|2009-06-17 19:00,18,38.11,38.12,37.97,37.97,20
20091201|2009-06-17 19:30,18,38.08,38.08,38.08,38.08,20
20091201|2009-06-17 20:00,18,38.12,38.17,38.12,38.17,23
20091201|2009-06-17 20:30,18,38.14,38.14,38.1,38.1,3
20091201|2009-06-17 21:00,18,38.09,38.13,37.84,37.84,36
20091201|2009-06-17 21:30,18,37.95,37.95,37.8,37.87,40
20091201|2009-06-17 22:00,18,37.99,38.05,37.85,37.85,115
20091201|2009-06-17 22:30,18,37.91,37.91,37.84,37.84,11
20091201|2009-06-18 00:00,18,37.94,37.98,37.94,37.98,2
20091201|2009-06-18 00:30,18,37.85,37.95,37.85,37.85,15
20091201|2009-06-18 01:00,18,37.85,37.93,37.85,37.85,21
20091201|2009-06-18 01:30,18,37.89,37.91,37.89,37.9,112
20091201|2009-06-18 02:00,18,38.01,38.02,38.01,38.01,10
20091201|2009-06-18 02:30,18,38,38.01,37.97,37.97,37
20091201|2009-06-18 03:00,18,37.98,37.98,37.95,37.95,19
20091201|2009-06-18 03:30,18,37.95,37.95,37.75,37.75,334
20091201|2009-06-18 04:00,18,37.75,37.78,37.65,37.73,138
20091201|2009-06-18 04:30,18,37.64,37.72,37.6,37.6,109
20091201|2009-06-18 05:00,18,37.71,37.71,37.66,37.68,32
20091201|2009-06-18 05:30,18,37.65,37.77,37.57,37.63,307
20091201|2009-06-18 09:30,18,37.7,37.74,37.31,37.31,2226
20091201|2009-06-18 10:00,18,37.35,37.49,37.21,37.49,959
20091201|2009-06-18 10:30,18,37.49,37.49,37.35,37.48,394
20091201|2009-06-18 11:00,18,37.48,37.53,37.25,37.44,751
20091201|2009-06-18 11:30,18,37.44,37.65,37.41,37.61,309
20091201|2009-06-18 12:00,18,37.65,37.9,37.63,37.69,1181
20091201|2009-06-18 12:30,18,37.69,37.86,37.63,37.85,565
20091201|2009-06-18 13:00,18,37.86,37.86,37.57,37.8,369
20091201|2009-06-18 18:00,19,37.96,37.96,37.82,37.92,10
20091201|2009-06-18 18:30,19,37.89,37.89,37.88,37.88,4
20091201|2009-06-18 19:00,19,37.88,37.88,37.82,37.88,3
20091201|2009-06-18 19:30,19,37.88,37.9,37.88,37.9,16
20091201|2009-06-18 20:00,19,37.97,38,37.97,38,10
20091201|2009-06-18 20:30,19,37.99,37.99,37.99,37.99,3
20091201|2009-06-18 21:00,19,37.99,37.99,37.99,37.99,4
20091201|2009-06-18 21:30,19,37.97,37.97,37.91,37.91,6
20091201|2009-06-18 22:00,19,37.91,37.91,37.91,37.91,61
20091201|2009-06-18 22:30,19,37.91,37.91,37.91,37.91,12
20091201|2009-06-18 23:00,19,37.91,37.91,37.9,37.9,6
20091201|2009-06-18 23:30,19,37.85,37.85,37.85,37.85,6
20091201|2009-06-19 09:30,19,37.82,38,37.62,37.7,1756
20091201|2009-06-19 10:00,19,37.68,37.75,37.6,37.7,928
20091201|2009-06-19 10:30,19,37.71,37.79,37.66,37.78,628
20091201|2009-06-19 11:00,19,37.78,37.81,37.65,37.68,563
20091201|2009-06-19 11:30,19,37.67,37.68,37.46,37.48,744
20091201|2009-06-19 12:00,19,37.41,37.55,37.39,37.42,355
20091201|2009-06-19 12:30,19,37.43,37.47,37.2,37.4,777
20091201|2009-06-19 13:00,19,37.41,37.52,37.3,37.35,884
20091201|2009-06-21 19:30,22,37.36,37.36,37.36,37.36,1
20091201|2009-06-21 20:00,22,37.38,37.59,37.33,37.55,79
20091201|2009-06-21 20:30,22,37.5,37.55,37.45,37.45,28
20091201|2009-06-21 21:00,22,37.45,37.45,37.42,37.43,4
20091201|2009-06-21 21:30,22,37.45,37.5,37.45,37.5,12
20091201|2009-06-21 22:00,22,37.45,37.45,37.45,37.45,31
20091201|2009-06-21 22:30,22,37.35,37.35,37.34,37.34,23
20091201|2009-06-21 23:00,22,37.35,37.35,37.35,37.35,1
20091201|2009-06-22 00:00,22,37.44,37.44,37.31,37.33,19
20091201|2009-06-22 00:30,22,37.4,37.4,37.27,37.37,8
20091201|2009-06-22 01:00,22,37.36,37.38,37.29,37.29,8
20091201|2009-06-22 01:30,22,37.27,37.3,37.2,37.2,42
20091201|2009-06-22 02:00,22,37.19,37.2,37.1,37.2,46
20091201|2009-06-22 02:30,22,37.17,37.2,37.16,37.2,11
20091201|2009-06-22 03:00,22,37.14,37.14,37.13,37.13,9
20091201|2009-06-22 03:30,22,37.2,37.25,37.19,37.19,15
20091201|2009-06-22 04:00,22,37.13,37.13,37.02,37.08,332
20091201|2009-06-22 04:30,22,37.05,37.05,36.86,36.96,272
20091201|2009-06-22 05:00,22,36.96,36.96,36.84,36.85,299
20091201|2009-06-22 05:30,22,36.86,36.94,36.86,36.9,52
20091201|2009-06-22 09:30,22,36.85,36.91,36.51,36.57,2471
20091201|2009-06-22 10:00,22,36.57,36.71,36.56,36.7,1068
20091201|2009-06-22 10:30,22,36.67,36.7,36.59,36.69,335
20091201|2009-06-22 11:00,22,36.7,36.76,36.67,36.68,464
20091201|2009-06-22 11:30,22,36.69,36.74,36.58,36.7,590
20091201|2009-06-22 12:00,22,36.69,36.73,36.61,36.73,398
20091201|2009-06-22 12:30,22,36.73,36.82,36.67,36.82,498
20091201|2009-06-22 13:00,22,36.82,36.96,36.75,36.85,1032
20091201|2009-06-22 18:00,23,36.76,36.9,36.76,36.84,80
20091201|2009-06-22 18:30,23,36.75,36.85,36.75,36.85,10
20091201|2009-06-22 19:00,23,36.77,36.79,36.75,36.79,25
20091201|2009-06-22 19:30,23,36.78,36.78,36.78,36.78,53
20091201|2009-06-22 20:00,23,36.79,36.8,36.74,36.8,94
20091201|2009-06-22 20:30,23,36.83,36.87,36.83,36.85,5
20091201|2009-06-22 21:00,23,36.84,36.9,36.84,36.85,51
20091201|2009-06-22 21:30,23,36.79,36.79,36.72,36.74,112
20091201|2009-06-22 22:00,23,36.71,36.9,36.7,36.89,72
20091201|2009-06-22 22:30,23,36.9,36.96,36.9,36.91,46
20091201|2009-06-22 23:30,23,36.9,36.9,36.76,36.76,80
20091201|2009-06-23 00:00,23,36.76,36.9,36.74,36.76,17
20091201|2009-06-23 01:00,23,36.95,36.98,36.91,36.98,166
20091201|2009-06-23 01:30,23,36.98,36.98,36.96,36.98,54
20091201|2009-06-23 02:00,23,36.98,36.99,36.98,36.99,125
20091201|2009-06-23 02:30,23,36.99,37.19,36.98,37.15,217
20091201|2009-06-23 03:00,23,37.2,37.2,37.15,37.15,15
20091201|2009-06-23 03:30,23,37.07,37.14,36.96,37.12,26
20091201|2009-06-23 04:00,23,37.19,37.19,37.02,37.13,36
20091201|2009-06-23 04:30,23,37.19,37.24,37.15,37.24,41
20091201|2009-06-23 05:00,23,37.24,37.29,37.24,37.26,9
20091201|2009-06-23 05:30,23,37.26,37.36,37.26,37.3,65
20091201|2009-06-23 09:30,23,37.15,37.29,36.97,37.17,2582
20091201|2009-06-23 10:00,23,37.16,37.18,37,37.14,716
20091201|2009-06-23 10:30,23,37.13,37.28,37.11,37.23,788
20091201|2009-06-23 11:00,23,37.23,37.33,37.21,37.28,492
20091201|2009-06-23 11:30,23,37.29,37.36,37.26,37.34,270
20091201|2009-06-23 12:00,23,37.35,37.45,37.33,37.44,446
20091201|2009-06-23 12:30,23,37.44,37.65,37.44,37.56,1103
20091201|2009-06-23 13:00,23,37.57,37.63,37.37,37.6,1355
20091201|2009-06-23 18:00,24,37.8,37.8,37.52,37.6,54
20091201|2009-06-23 19:30,24,37.53,37.53,37.4,37.4,127
20091201|2009-06-23 20:00,24,37.38,37.38,36.98,37.03,425
20091201|2009-06-23 20:30,24,37.03,37.1,36.96,36.98,212
20091201|2009-06-23 21:00,24,36.98,37.19,36.98,37.18,205
20091201|2009-06-23 21:30,24,37.18,37.2,36.98,37.2,268
20091201|2009-06-23 22:00,24,37.2,37.22,37.04,37.19,304
20091201|2009-06-23 22:30,24,37.22,37.25,37.2,37.25,4
20091201|2009-06-23 23:30,24,37.24,37.25,37.17,37.17,13
20091201|2009-06-24 00:00,24,37.23,37.23,37.2,37.2,15
20091201|2009-06-24 00:30,24,37.17,37.23,37.16,37.22,56
20091201|2009-06-24 01:00,24,37.21,37.21,37.15,37.21,68
20091201|2009-06-24 01:30,24,37.21,37.25,37.16,37.16,49
20091201|2009-06-24 02:00,24,37.16,37.2,37.16,37.2,67
20091201|2009-06-24 02:30,24,37.2,37.23,37.2,37.23,18
20091201|2009-06-24 03:00,24,37.23,37.27,37.21,37.27,70
20091201|2009-06-24 03:30,24,37.26,37.47,37.21,37.35,130
20091201|2009-06-24 04:00,24,37.38,37.4,37.35,37.39,132
20091201|2009-06-24 04:30,24,37.41,37.41,37.27,37.27,16
20091201|2009-06-24 05:00,24,37.27,37.32,37.27,37.31,44
20091201|2009-06-24 05:30,24,37.31,37.43,37.28,37.43,178
20091201|2009-06-24 09:30,24,37.4,37.71,37.3,37.56,2495
20091201|2009-06-24 10:00,24,37.57,37.73,37.5,37.61,934
20091201|2009-06-24 10:30,24,37.61,37.63,37.37,37.41,662
20091201|2009-06-24 11:00,24,37.42,37.51,37.3,37.32,1161
20091201|2009-06-24 11:30,24,37.31,37.33,37.12,37.17,1061
20091201|2009-06-24 12:00,24,37.17,37.33,37.13,37.3,319
20091201|2009-06-24 12:30,24,37.3,37.32,37.14,37.2,719
20091201|2009-06-24 13:00,24,37.23,37.27,37.15,37.26,1074
20091201|2009-06-24 18:00,25,37.26,37.36,37.25,37.29,238
20091201|2009-06-24 18:30,25,37.28,37.29,37.28,37.28,3
20091201|2009-06-24 19:00,25,37.28,37.28,37.28,37.28,5
20091201|2009-06-24 19:30,25,37.29,37.32,37.19,37.19,71
20091201|2009-06-24 20:00,25,37.19,37.3,37.12,37.26,155
20091201|2009-06-24 20:30,25,37.2,37.35,37.2,37.35,54
20091201|2009-06-24 21:00,25,37.35,37.49,37.35,37.48,117
20091201|2009-06-24 21:30,25,37.45,37.53,37.45,37.52,145
20091201|2009-06-24 22:00,25,37.53,37.59,37.45,37.51,148
20091201|2009-06-24 22:30,25,37.54,37.57,37.54,37.54,26
20091201|2009-06-24 23:00,25,37.54,37.59,37.54,37.59,126
20091201|2009-06-24 23:30,25,37.59,37.69,37.59,37.6,37
20091201|2009-06-25 00:00,25,37.63,37.66,37.62,37.62,8
20091201|2009-06-25 00:30,25,37.69,37.73,37.68,37.73,15
20091201|2009-06-25 01:00,25,37.69,37.7,37.67,37.67,36
20091201|2009-06-25 01:30,25,37.67,37.74,37.63,37.73,133
20091201|2009-06-25 02:00,25,37.72,37.75,37.67,37.75,43
20091201|2009-06-25 02:30,25,37.75,37.75,37.75,37.75,8
20091201|2009-06-25 03:00,25,37.74,37.77,37.64,37.75,107
20091201|2009-06-25 03:30,25,37.8,37.9,37.65,37.65,122
20091201|2009-06-25 04:00,25,37.7,37.71,37.65,37.65,45
20091201|2009-06-25 04:30,25,37.65,37.66,37.65,37.66,17
20091201|2009-06-25 05:00,25,37.65,37.67,37.64,37.67,26
20091201|2009-06-25 05:30,25,37.7,37.79,37.65,37.71,97
20091201|2009-06-25 09:30,25,37.75,37.76,37.3,37.37,2180
20091201|2009-06-25 10:00,25,37.35,37.4,37.26,37.39,1292
20091201|2009-06-25 10:30,25,37.39,37.45,37.33,37.45,682
20091201|2009-06-25 11:00,25,37.45,37.54,37.43,37.46,386
20091201|2009-06-25 11:30,25,37.48,37.48,37.32,37.35,307
20091201|2009-06-25 12:00,25,37.35,37.48,37.35,37.45,812
20091201|2009-06-25 12:30,25,37.45,37.55,37.37,37.49,526
20091201|2009-06-25 13:00,25,37.49,37.59,37.39,37.47,1247
20091201|2009-06-25 18:00,26,37.56,37.56,37.48,37.53,13
20091201|2009-06-25 18:30,26,37.55,37.55,37.55,37.55,2
20091201|2009-06-25 19:00,26,37.59,37.59,37.5,37.5,6
20091201|2009-06-25 19:30,26,37.5,37.59,37.5,37.5,21
20091201|2009-06-25 20:00,26,37.57,37.84,37.57,37.84,173
20091201|2009-06-25 20:30,26,37.84,37.9,37.64,37.78,137
20091201|2009-06-25 21:00,26,37.78,37.85,37.67,37.67,8
20091201|2009-06-25 21:30,26,37.77,37.85,37.67,37.67,44
20091201|2009-06-25 22:00,26,37.64,37.85,37.64,37.85,141
20091201|2009-06-25 22:30,26,37.72,37.72,37.65,37.69,21
20091201|2009-06-25 23:00,26,37.57,37.82,37.57,37.82,44
20091201|2009-06-25 23:30,26,37.6,37.82,37.6,37.82,8
20091201|2009-06-26 00:00,26,37.68,37.68,37.68,37.68,1
20091201|2009-06-26 00:30,26,37.78,37.79,37.78,37.79,82
20091201|2009-06-26 01:00,26,37.79,37.81,37.79,37.81,51
20091201|2009-06-26 01:30,26,37.74,37.78,37.71,37.74,53
20091201|2009-06-26 02:00,26,37.73,37.73,37.66,37.69,57
20091201|2009-06-26 02:30,26,37.68,37.7,37.58,37.64,114
20091201|2009-06-26 03:00,26,37.64,37.7,37.64,37.7,57
20091201|2009-06-26 03:30,26,37.7,37.83,37.68,37.81,18
20091201|2009-06-26 04:00,26,37.75,37.81,37.74,37.81,117
20091201|2009-06-26 04:30,26,37.8,37.85,37.76,37.81,14
20091201|2009-06-26 05:00,26,37.82,37.82,37.74,37.82,54
20091201|2009-06-26 05:30,26,37.85,37.98,37.77,37.94,40
20091201|2009-06-26 09:30,26,37.71,37.71,37.21,37.35,3145
20091201|2009-06-26 10:00,26,37.34,37.35,36.9,36.9,1728
20091201|2009-06-26 10:30,26,36.9,37.07,36.88,37.03,1177
20091201|2009-06-26 11:00,26,37.01,37.02,36.91,36.92,658
20091201|2009-06-26 11:30,26,36.93,36.99,36.87,36.98,779
20091201|2009-06-26 12:00,26,36.98,37,36.9,36.94,652
20091201|2009-06-26 12:30,26,36.93,36.93,36.76,36.78,914
20091201|2009-06-26 13:00,26,36.78,36.82,36.71,36.79,1331
20091201|2009-06-28 18:00,29,36.72,36.84,36.61,36.82,159
20091201|2009-06-28 18:30,29,36.82,36.82,36.79,36.81,36
20091201|2009-06-28 19:00,29,36.82,36.82,36.79,36.79,7
20091201|2009-06-28 19:30,29,36.79,36.83,36.65,36.81,199
20091201|2009-06-28 20:00,29,36.83,37.05,36.75,37.05,341
20091201|2009-06-28 20:30,29,37.06,37.19,37.06,37.09,41
20091201|2009-06-28 21:00,29,37.09,37.11,37.01,37.09,80
20091201|2009-06-28 21:30,29,37.04,37.09,36.94,36.97,36
20091201|2009-06-28 22:00,29,36.95,37.05,36.95,37.05,2
20091201|2009-06-28 23:00,29,37.05,37.06,37.05,37.06,5
20091201|2009-06-29 00:00,29,37.06,37.06,37.04,37.05,4
20091201|2009-06-29 00:30,29,37.07,37.09,36.9,36.9,46
20091201|2009-06-29 01:00,29,37,37,36.89,36.92,70
20091201|2009-06-29 01:30,29,36.9,36.9,36.83,36.83,38
20091201|2009-06-29 02:00,29,36.76,36.81,36.7,36.71,162
20091201|2009-06-29 02:30,29,36.71,36.85,36.71,36.82,310
20091201|2009-06-29 03:00,29,36.86,37.01,36.86,36.91,40
20091201|2009-06-29 03:30,29,36.94,36.97,36.9,36.9,32
20091201|2009-06-29 04:00,29,36.9,36.94,36.9,36.9,22
20091201|2009-06-29 04:30,29,36.92,36.92,36.9,36.9,3
20091201|2009-06-29 05:00,29,36.91,36.91,36.78,36.78,24
20091201|2009-06-29 05:30,29,36.87,36.96,36.87,36.92,95
20091201|2009-06-29 09:30,29,36.81,36.97,36.78,36.87,3069
20091201|2009-06-29 10:00,29,36.87,36.93,36.71,36.71,1617
20091201|2009-06-29 10:30,29,36.71,36.74,36.66,36.71,1123
20091201|2009-06-29 11:00,29,36.7,36.76,36.64,36.76,1234
20091201|2009-06-29 11:30,29,36.76,36.76,36.64,36.7,788
20091201|2009-06-29 12:00,29,36.7,36.85,36.67,36.83,1172
20091201|2009-06-29 12:30,29,36.81,36.83,36.59,36.6,907
20091201|2009-06-29 13:00,29,36.59,36.65,36.54,36.57,1220
20091201|2009-06-29 18:00,30,36.59,36.61,36.56,36.6,37
20091201|2009-06-29 18:30,30,36.55,36.57,36.55,36.57,2
20091201|2009-06-29 19:00,30,36.6,36.66,36.6,36.64,13
20091201|2009-06-29 19:30,30,36.67,36.7,36.62,36.66,37
20091201|2009-06-29 20:00,30,36.67,36.81,36.67,36.81,181
20091201|2009-06-29 20:30,30,36.85,36.86,36.81,36.81,106
20091201|2009-06-29 21:00,30,36.81,36.85,36.8,36.85,52
20091201|2009-06-29 21:30,30,36.87,36.9,36.82,36.86,73
20091201|2009-06-29 22:00,30,36.86,36.86,36.8,36.8,103
20091201|2009-06-29 22:30,30,36.8,36.84,36.77,36.84,33
20091201|2009-06-29 23:00,30,36.86,36.9,36.8,36.9,31
20091201|2009-06-29 23:30,30,36.91,36.92,36.9,36.92,20
20091201|2009-06-30 00:00,30,36.85,36.85,36.83,36.85,8
20091201|2009-06-30 00:30,30,36.85,36.85,36.76,36.76,153
20091201|2009-06-30 01:00,30,36.75,36.86,36.74,36.85,61
20091201|2009-06-30 01:30,30,36.86,36.9,36.85,36.9,5
20091201|2009-06-30 02:00,30,36.86,36.86,36.84,36.85,4
20091201|2009-06-30 02:30,30,36.84,36.85,36.78,36.78,16
20091201|2009-06-30 03:00,30,36.78,36.83,36.78,36.81,18
20091201|2009-06-30 03:30,30,36.8,36.96,36.8,36.89,74
20091201|2009-06-30 04:00,30,36.88,36.96,36.85,36.91,27
20091201|2009-06-30 04:30,30,36.95,36.96,36.9,36.92,23
20091201|2009-06-30 05:00,30,36.9,36.9,36.84,36.85,141
20091201|2009-06-30 05:30,30,36.87,36.87,36.8,36.82,62
20091201|2009-06-30 09:30,30,36.18,36.32,35.34,35.57,8987
20091201|2009-06-30 10:00,30,35.55,35.75,35.51,35.71,3003
20091201|2009-06-30 10:30,30,35.71,35.91,35.65,35.9,1890
20091201|2009-06-30 11:00,30,35.9,35.91,35.74,35.9,1665
20091201|2009-06-30 11:30,30,35.88,35.99,35.75,35.98,1577
20091201|2009-06-30 12:00,30,35.99,36.22,35.94,36.11,2155
20091201|2009-06-30 12:30,30,36.11,36.3,35.98,36.18,2331
20091201|2009-06-30 13:00,30,36.18,36.19,35.61,35.74,3602
20091201|2009-06-30 18:00,1,36.01,36.2,35.96,36.15,153
20091201|2009-06-30 18:30,1,36.16,36.2,36.01,36.01,37
20091201|2009-06-30 19:00,1,36.08,36.22,36.08,36.18,128
20091201|2009-06-30 19:30,1,36.18,36.23,36.15,36.23,59
20091201|2009-06-30 20:00,1,36.25,36.87,36.24,36.7,795
20091201|2009-06-30 20:30,1,36.7,36.79,36.69,36.79,103
20091201|2009-06-30 21:00,1,36.7,36.7,36.66,36.7,206
20091201|2009-06-30 21:30,1,36.73,36.74,36.69,36.69,142
20091201|2009-06-30 22:00,1,36.71,36.71,36.71,36.71,4
20091201|2009-06-30 22:30,1,36.71,36.71,36.71,36.71,2
20091201|2009-06-30 23:00,1,36.73,36.74,36.73,36.74,6
20091201|2009-06-30 23:30,1,36.73,36.73,36.7,36.71,4
20091201|2009-07-01 00:00,1,36.76,36.76,36.72,36.72,3
20091201|2009-07-01 00:30,1,36.75,36.84,36.72,36.82,61
20091201|2009-07-01 01:00,1,36.82,36.86,36.8,36.84,226
20091201|2009-07-01 01:30,1,36.84,36.9,36.81,36.81,194
20091201|2009-07-01 02:00,1,36.85,36.85,36.7,36.75,204
20091201|2009-07-01 02:30,1,36.75,36.84,36.73,36.75,210
20091201|2009-07-01 03:00,1,36.75,36.82,36.75,36.77,85
20091201|2009-07-01 03:30,1,36.83,36.83,36.73,36.8,292
20091201|2009-07-01 04:00,1,36.79,36.87,36.75,36.87,167
20091201|2009-07-01 04:30,1,36.88,36.9,36.83,36.89,318
20091201|2009-07-01 05:00,1,36.85,36.88,36.79,36.79,412
20091201|2009-07-01 05:30,1,36.79,36.82,36.78,36.8,118
20091201|2009-07-01 06:00,1,36.8,36.83,36.8,36.83,15
20091201|2009-07-01 06:30,1,36.83,36.83,36.8,36.8,47
20091201|2009-07-01 07:00,1,36.81,36.83,36.72,36.75,146
20091201|2009-07-01 09:30,1,36.61,36.88,36.5,36.66,7493
20091201|2009-07-01 10:00,1,36.67,36.89,36.5,36.52,3378
20091201|2009-07-01 10:30,1,36.52,36.69,36.45,36.67,2130
20091201|2009-07-01 11:00,1,36.67,36.7,36.6,36.68,714
20091201|2009-07-01 11:30,1,36.67,36.67,36.47,36.52,904
20091201|2009-07-01 12:00,1,36.51,36.68,36.49,36.53,1018
20091201|2009-07-01 12:30,1,36.53,36.54,36.43,36.49,1134
20091201|2009-07-01 13:00,1,36.49,36.71,36.45,36.7,1685
20091201|2009-07-01 18:00,2,36.78,36.83,36.66,36.79,111
20091201|2009-07-01 18:30,2,36.8,36.88,36.8,36.86,88
20091201|2009-07-01 19:00,2,36.88,36.88,36.84,36.88,56
20091201|2009-07-01 19:30,2,36.84,36.93,36.83,36.93,195
20091201|2009-07-01 20:00,2,36.93,36.95,36.86,36.86,149
20091201|2009-07-01 20:30,2,36.86,36.86,36.71,36.75,110
20091201|2009-07-01 21:30,2,36.78,36.78,36.66,36.68,116
20091201|2009-07-01 22:00,2,36.73,36.73,36.61,36.61,137
20091201|2009-07-01 22:30,2,36.58,36.64,36.56,36.57,20
20091201|2009-07-01 23:00,2,36.54,36.6,36.45,36.45,129
20091201|2009-07-01 23:30,2,36.52,36.52,36.4,36.41,15
20091201|2009-07-02 00:00,2,36.39,36.42,36.35,36.42,52
20091201|2009-07-02 01:00,2,36.43,36.43,36.4,36.4,40
20091201|2009-07-02 01:30,2,36.39,36.49,36.39,36.49,28
20091201|2009-07-02 02:00,2,36.41,36.44,36.28,36.44,187
20091201|2009-07-02 02:30,2,36.46,36.54,36.4,36.4,30
20091201|2009-07-02 03:00,2,36.42,36.42,36.34,36.35,113
20091201|2009-07-02 03:30,2,36.34,36.4,36.34,36.4,41
20091201|2009-07-02 04:00,2,36.36,36.37,36.28,36.3,109
20091201|2009-07-02 04:30,2,36.33,36.35,36.24,36.26,103
20091201|2009-07-02 05:00,2,36.25,36.35,36.18,36.3,159
20091201|2009-07-02 05:30,2,36.19,36.35,36.18,36.18,213
20091201|2009-07-02 06:00,2,36.18,36.29,36.15,36.29,26
20091201|2009-07-02 06:30,2,36.22,36.22,36.2,36.2,41
20091201|2009-07-02 07:00,2,36.11,36.3,36.11,36.24,52
20091201|2009-07-02 09:30,2,35.88,36.39,35.88,36.38,4570
20091201|2009-07-02 10:00,2,36.37,36.55,36.36,36.36,2479
20091201|2009-07-02 10:30,2,36.36,36.42,36.25,36.37,1862
20091201|2009-07-02 11:00,2,36.38,36.43,36.27,36.27,925
20091201|2009-07-02 11:30,2,36.26,36.45,36.26,36.39,1352
20091201|2009-07-02 12:00,2,36.4,36.41,36.26,36.3,1196
20091201|2009-07-02 12:30,2,36.29,36.32,36.22,36.24,1037
20091201|2009-07-02 13:00,2,36.24,36.27,35.95,36.07,2334
20091201|2009-07-05 18:00,6,35.8,35.96,35.56,35.62,321
20091201|2009-07-05 18:30,6,35.63,35.98,35.63,35.83,179
20091201|2009-07-05 19:00,6,35.87,35.87,35.8,35.8,34
20091201|2009-07-05 19:30,6,35.79,35.79,35.66,35.66,164
20091201|2009-07-05 20:00,6,35.64,35.74,35.58,35.69,196
20091201|2009-07-05 20:30,6,35.69,35.72,35.61,35.61,75
20091201|2009-07-05 21:00,6,35.67,35.67,35.6,35.6,40
20091201|2009-07-05 21:30,6,35.58,35.6,35.47,35.55,385
20091201|2009-07-05 22:00,6,35.55,35.75,35.55,35.75,178
20091201|2009-07-05 22:30,6,35.67,35.67,35.6,35.6,41
20091201|2009-07-05 23:00,6,35.61,35.65,35.57,35.65,7
20091201|2009-07-05 23:30,6,35.65,35.65,35.65,35.65,14
20091201|2009-07-06 00:30,6,35.62,35.62,35.62,35.62,4
20091201|2009-07-06 01:00,6,35.6,35.6,35.51,35.51,33
20091201|2009-07-06 01:30,6,35.51,35.53,35.46,35.46,12
20091201|2009-07-06 02:00,6,35.45,35.57,35.41,35.41,109
20091201|2009-07-06 02:30,6,35.41,35.41,35.35,35.38,124
20091201|2009-07-06 03:00,6,35.38,35.5,35.38,35.39,67
20091201|2009-07-06 03:30,6,35.46,35.46,35.38,35.45,91
20091201|2009-07-06 04:00,6,35.46,35.6,35.41,35.6,83
20091201|2009-07-06 04:30,6,35.64,35.65,35.43,35.43,205
20091201|2009-07-06 05:00,6,35.42,35.5,35.31,35.43,284
20091201|2009-07-06 05:30,6,35.4,35.45,35.36,35.45,173
20091201|2009-07-06 06:00,6,35.41,35.47,35.38,35.38,162
20091201|2009-07-06 06:30,6,35.38,35.38,35.26,35.27,244
20091201|2009-07-06 07:00,6,35.25,35.43,35.25,35.33,76
20091201|2009-07-06 09:30,6,35.3,35.47,35.3,35.36,3522
20091201|2009-07-06 10:00,6,35.35,35.41,35.35,35.37,947
20091201|2009-07-06 10:30,6,35.37,35.42,35.35,35.38,796
20091201|2009-07-06 11:00,6,35.39,35.49,35.34,35.42,856
20091201|2009-07-06 11:30,6,35.41,35.45,35.26,35.28,1316
20091201|2009-07-06 12:00,6,35.28,35.41,35.24,35.35,1361
20091201|2009-07-06 12:30,6,35.35,35.37,35.13,35.15,1741
20091201|2009-07-06 13:00,6,35.15,35.2,35.02,35.07,1929
20091201|2009-07-06 18:00,7,35.13,35.39,35.13,35.28,115
20091201|2009-07-06 18:30,7,35.26,35.35,35.22,35.35,18
20091201|2009-07-06 19:00,7,35.35,35.4,35.35,35.4,33
20091201|2009-07-06 19:30,7,35.39,35.45,35.39,35.42,31
20091201|2009-07-06 20:00,7,35.43,35.54,35.43,35.46,103
20091201|2009-07-06 20:30,7,35.45,35.48,35.38,35.48,35
20091201|2009-07-06 21:00,7,35.4,35.4,35.35,35.35,34
20091201|2009-07-06 21:30,7,35.37,35.58,35.36,35.58,306
20091201|2009-07-06 22:00,7,35.55,35.59,35.49,35.49,199
20091201|2009-07-06 22:30,7,35.54,35.54,35.47,35.51,10
20091201|2009-07-06 23:00,7,35.48,35.55,35.45,35.55,92
20091201|2009-07-07 00:00,7,35.54,35.54,35.5,35.5,35
20091201|2009-07-07 00:30,7,35.45,35.5,35.3,35.3,123
20091201|2009-07-07 01:00,7,35.49,35.55,35.49,35.49,69
20091201|2009-07-07 02:00,7,35.37,35.37,35.2,35.2,163
20091201|2009-07-07 02:30,7,35.2,35.2,35.16,35.18,134
20091201|2009-07-07 03:00,7,35.18,35.18,35.06,35.11,73
20091201|2009-07-07 03:30,7,35.11,35.14,35.07,35.11,187
20091201|2009-07-07 04:00,7,35.13,35.17,35.11,35.16,113
20091201|2009-07-07 04:30,7,35.15,35.27,35.14,35.14,286
20091201|2009-07-07 05:00,7,35.14,35.26,35.12,35.24,68
20091201|2009-07-07 05:30,7,35.24,35.24,35.13,35.13,10
20091201|2009-07-07 06:00,7,35.26,35.27,35.2,35.23,11
20091201|2009-07-07 06:30,7,35.23,35.23,35.09,35.17,118
20091201|2009-07-07 07:00,7,35.17,35.2,35.09,35.09,79
20091201|2009-07-07 09:30,7,34.73,35.05,34.51,34.82,5080
20091201|2009-07-07 10:00,7,34.83,34.85,34.55,34.56,4106
20091201|2009-07-07 10:30,7,34.56,34.62,34.2,34.29,5531
20091201|2009-07-07 11:00,7,34.29,34.35,33.75,33.81,4266
20091201|2009-07-07 11:30,7,33.82,33.82,32.88,33.43,5155
20091201|2009-07-07 12:00,7,33.44,33.57,33.3,33.5,1736
20091201|2009-07-07 12:30,7,33.49,33.72,33.44,33.64,2631
20091201|2009-07-07 13:00,7,33.66,33.89,33.5,33.55,3405
20091201|2009-07-07 18:00,8,33.74,33.88,33.74,33.8,175
20091201|2009-07-07 18:30,8,33.84,33.98,33.8,33.98,66
20091201|2009-07-07 19:00,8,33.98,34.05,33.94,33.96,30
20091201|2009-07-07 19:30,8,33.97,33.98,33.82,33.82,29
20091201|2009-07-07 20:00,8,33.92,34.15,33.9,34.15,310
20091201|2009-07-07 20:30,8,34.14,34.18,34.06,34.1,87
20091201|2009-07-07 21:00,8,34.06,34.13,34,34.09,26
20091201|2009-07-07 21:30,8,34.02,34.07,33.9,34.02,94
20091201|2009-07-07 22:00,8,34.06,34.15,34.06,34.12,167
20091201|2009-07-07 22:30,8,34.07,34.1,34.07,34.1,25
20091201|2009-07-07 23:00,8,34.1,34.1,34.07,34.07,84
20091201|2009-07-07 23:30,8,34.07,34.1,34.07,34.1,34
20091201|2009-07-08 00:00,8,34.07,34.07,34.06,34.06,21
20091201|2009-07-08 00:30,8,33.93,33.95,33.85,33.85,32
20091201|2009-07-08 01:00,8,33.85,33.85,33.78,33.82,75
20091201|2009-07-08 01:30,8,33.95,34.01,33.89,33.97,82
20091201|2009-07-08 02:00,8,33.99,34.05,33.9,33.95,162
20091201|2009-07-08 02:30,8,33.88,33.95,33.88,33.95,2
20091201|2009-07-08 03:00,8,33.83,33.87,33.81,33.85,9
20091201|2009-07-08 03:30,8,33.81,33.88,33.78,33.87,87
20091201|2009-07-08 04:00,8,33.83,33.83,33.74,33.74,131
20091201|2009-07-08 04:30,8,33.74,33.76,33.72,33.76,77
20091201|2009-07-08 05:00,8,33.72,33.72,33.63,33.64,153
20091201|2009-07-08 05:30,8,33.64,33.7,33.64,33.66,15
20091201|2009-07-08 06:00,8,33.66,33.74,33.65,33.65,60
20091201|2009-07-08 06:30,8,33.71,33.71,33.65,33.65,14
20091201|2009-07-08 07:00,8,33.7,33.71,33.64,33.68,149
20091201|2009-07-08 09:30,8,33.44,33.82,33.3,33.65,7229
20091201|2009-07-08 10:00,8,33.65,33.65,33.1,33.1,5789
20091201|2009-07-08 10:30,8,33.09,33.2,33,33.11,3570
20091201|2009-07-08 11:00,8,33.12,33.23,33.01,33.02,2972
20091201|2009-07-08 11:30,8,33.02,33.13,32.93,33.09,1953
20091201|2009-07-08 12:00,8,33.09,33.26,33.05,33.26,1211
20091201|2009-07-08 12:30,8,33.26,33.36,33.02,33.04,2586
20091201|2009-07-08 13:00,8,33.04,33.06,32.8,32.97,2879
20091201|2009-07-08 18:00,9,33.15,33.23,33.08,33.16,183
20091201|2009-07-08 18:30,9,33.16,33.25,33.09,33.25,96
20091201|2009-07-08 19:00,9,33.16,33.22,33.12,33.2,25
20091201|2009-07-08 19:30,9,33.13,33.49,33.13,33.49,198
20091201|2009-07-08 20:00,9,33.49,33.56,33.34,33.47,485
20091201|2009-07-08 20:30,9,33.47,33.5,33.41,33.5,122
20091201|2009-07-08 21:00,9,33.49,33.5,33.41,33.43,8
20091201|2009-07-08 21:30,9,33.43,33.54,33.41,33.53,112
20091201|2009-07-08 22:00,9,33.53,33.53,33.3,33.43,110
20091201|2009-07-08 22:30,9,33.43,33.44,33.38,33.4,29
20091201|2009-07-08 23:00,9,33.4,33.43,33.4,33.4,4
20091201|2009-07-08 23:30,9,33.42,33.46,33.15,33.25,248
20091201|2009-07-09 00:00,9,33.25,33.25,33.23,33.24,76
20091201|2009-07-09 00:30,9,33.24,33.44,33.24,33.42,288
20091201|2009-07-09 01:00,9,33.38,33.47,33.38,33.42,68
20091201|2009-07-09 01:30,9,33.46,33.47,33.4,33.4,41
20091201|2009-07-09 02:00,9,33.35,33.45,33.16,33.39,315
20091201|2009-07-09 02:30,9,33.35,33.46,33.29,33.46,40
20091201|2009-07-09 03:00,9,33.36,33.38,33.2,33.32,70
20091201|2009-07-09 03:30,9,33.32,33.47,33.32,33.43,1139
20091201|2009-07-09 04:00,9,33.43,33.47,33.43,33.43,51
20091201|2009-07-09 04:30,9,33.47,33.52,33.42,33.49,151
20091201|2009-07-09 05:00,9,33.5,33.52,33.44,33.46,60
20091201|2009-07-09 05:30,9,33.48,33.49,33.47,33.47,101
20091201|2009-07-09 06:00,9,33.47,33.5,33.46,33.46,178
20091201|2009-07-09 06:30,9,33.35,33.4,33.2,33.4,40
20091201|2009-07-09 07:00,9,33.4,33.5,33.35,33.5,32
20091201|2009-07-09 09:30,9,33.39,33.49,33.17,33.29,7563
20091201|2009-07-09 10:00,9,33.29,33.32,33.13,33.15,2956
20091201|2009-07-09 10:30,9,33.13,33.45,33.11,33.29,1685
20091201|2009-07-09 11:00,9,33.28,33.43,33.23,33.4,838
20091201|2009-07-09 11:30,9,33.42,33.47,33.27,33.34,951
20091201|2009-07-09 12:00,9,33.36,33.4,33.21,33.31,1114
20091201|2009-07-09 12:30,9,33.31,33.41,33.11,33.2,2416
20091201|2009-07-09 13:00,9,33.2,33.37,33.2,33.33,1710
20091201|2009-07-09 18:00,10,33.98,33.98,33.2,33.22,232
20091201|2009-07-09 18:30,10,33.3,33.34,33.26,33.34,14
20091201|2009-07-09 19:00,10,33.28,33.3,33.26,33.3,26
20091201|2009-07-09 19:30,10,33.28,33.3,33.2,33.2,140
20091201|2009-07-09 20:00,10,33.25,33.29,33.14,33.26,337
20091201|2009-07-09 20:30,10,33.19,33.2,33.09,33.09,142
20091201|2009-07-09 21:00,10,33.14,33.55,33.14,33.54,386
20091201|2009-07-09 21:30,10,33.45,33.55,33.36,33.55,118
20091201|2009-07-09 22:00,10,33.45,33.67,33.43,33.67,323
20091201|2009-07-09 22:30,10,33.67,33.71,33.55,33.67,328
20091201|2009-07-09 23:00,10,33.67,33.67,33.64,33.64,8
20091201|2009-07-09 23:30,10,33.64,33.64,33.56,33.6,37
20091201|2009-07-10 00:00,10,33.61,33.7,33.6,33.6,31
20091201|2009-07-10 00:30,10,33.65,33.65,33.56,33.56,23
20091201|2009-07-10 01:00,10,33.57,33.62,33.55,33.61,79
20091201|2009-07-10 01:30,10,33.6,33.67,33.5,33.59,211
20091201|2009-07-10 02:00,10,33.61,33.61,33.51,33.52,15
20091201|2009-07-10 02:30,10,33.52,33.57,33.52,33.54,29
20091201|2009-07-10 03:00,10,33.55,33.58,33.55,33.55,32
20091201|2009-07-10 03:30,10,33.58,33.62,33.55,33.62,105
20091201|2009-07-10 04:00,10,33.62,33.67,33.62,33.67,60
20091201|2009-07-10 04:30,10,33.67,33.67,33.56,33.56,106
20091201|2009-07-10 05:00,10,33.56,33.66,33.56,33.66,38
20091201|2009-07-10 05:30,10,33.6,33.6,33.39,33.4,252
20091201|2009-07-10 06:00,10,33.4,33.51,33.38,33.38,141
20091201|2009-07-10 06:30,10,33.38,33.49,33.35,33.35,66
20091201|2009-07-10 07:00,10,33.35,33.37,33.31,33.36,67
20091201|2009-07-10 09:30,10,33.11,33.24,32.97,32.97,5544
20091201|2009-07-10 10:00,10,32.99,33.01,32.82,32.85,2556
20091201|2009-07-10 10:30,10,32.85,33.22,32.83,33.12,2202
20091201|2009-07-10 11:00,10,33.12,33.45,33.1,33.44,1934
20091201|2009-07-10 11:30,10,33.45,33.48,33.27,33.34,2312
20091201|2009-07-10 12:00,10,33.32,33.44,33.29,33.39,1464
20091201|2009-07-10 12:30,10,33.4,33.56,33.33,33.54,1612
20091201|2009-07-10 13:00,10,33.54,33.55,33.39,33.48,1502
20091201|2009-07-12 18:00,13,33.46,33.66,33.29,33.5,153
20091201|2009-07-12 18:30,13,33.5,33.66,33.4,33.62,43
20091201|2009-07-12 19:00,13,33.62,33.68,33.62,33.63,30
20091201|2009-07-12 19:30,13,33.62,33.69,33.62,33.67,5
20091201|2009-07-12 20:00,13,33.64,33.65,33.57,33.59,53
20091201|2009-07-12 20:30,13,33.57,33.58,33.48,33.54,60
20091201|2009-07-12 21:00,13,33.55,33.55,33.54,33.54,22
20091201|2009-07-12 21:30,13,33.48,33.53,33.47,33.5,12
20091201|2009-07-12 22:00,13,33.5,33.56,33.5,33.51,63
20091201|2009-07-12 22:30,13,33.5,33.55,33.41,33.45,69
20091201|2009-07-12 23:00,13,33.42,33.42,33.42,33.42,3
20091201|2009-07-12 23:30,13,33.41,33.41,33.41,33.41,13
20091201|2009-07-13 00:00,13,33.41,33.41,33.38,33.4,60
20091201|2009-07-13 00:30,13,33.37,33.47,33.34,33.39,15
20091201|2009-07-13 01:00,13,33.36,33.36,33.35,33.35,5
20091201|2009-07-13 01:30,13,33.33,33.34,33.24,33.24,50
20091201|2009-07-13 02:00,13,33.23,33.3,33.21,33.3,36
20091201|2009-07-13 02:30,13,33.3,33.36,33.27,33.32,175
20091201|2009-07-13 03:00,13,33.37,33.38,33.31,33.37,34
20091201|2009-07-13 03:30,13,33.34,33.39,33.24,33.26,368
20091201|2009-07-13 04:00,13,33.33,33.34,33.04,33.26,282
20091201|2009-07-13 04:30,13,33.18,33.34,33.17,33.25,129
20091201|2009-07-13 05:00,13,33.2,33.34,33.2,33.34,157
20091201|2009-07-13 05:30,13,33.34,33.38,33.25,33.26,80
20091201|2009-07-13 06:00,13,33.33,33.33,33.26,33.33,8
20091201|2009-07-13 06:30,13,33.33,33.33,33.2,33.2,92
20091201|2009-07-13 07:00,13,33.23,33.27,33.21,33.21,6
20091201|2009-07-13 09:30,13,32.86,33.72,32.86,33.69,5857
20091201|2009-07-13 10:00,13,33.7,33.74,33.4,33.62,3273
20091201|2009-07-13 10:30,13,33.61,33.94,33.61,33.73,2562
20091201|2009-07-13 11:00,13,33.72,33.81,33.65,33.81,1922
20091201|2009-07-13 11:30,13,33.8,33.88,33.55,33.8,2237
20091201|2009-07-13 12:00,13,33.8,33.96,33.75,33.8,1332
20091201|2009-07-13 12:30,13,33.8,34,33.71,33.93,1984
20091201|2009-07-13 13:00,13,33.93,34.14,33.91,34.1,1915
20091201|2009-07-13 18:00,14,34.33,34.33,34.19,34.26,151
20091201|2009-07-13 18:30,14,34.16,34.22,34.01,34.01,24
20091201|2009-07-13 19:00,14,34.1,34.12,34.02,34.08,35
20091201|2009-07-13 19:30,14,34.08,34.08,33.94,33.94,96
20091201|2009-07-13 20:00,14,33.94,34.07,33.88,33.94,117
20091201|2009-07-13 20:30,14,33.91,34.08,33.91,34.08,116
20091201|2009-07-13 21:00,14,34.07,34.1,34.02,34.1,40
20091201|2009-07-13 21:30,14,34.03,34.07,33.99,34.05,42
20091201|2009-07-13 22:00,14,34.06,34.09,34,34.09,16
20091201|2009-07-13 22:30,14,34.03,34.03,33.96,34.03,63
20091201|2009-07-13 23:00,14,34.04,34.16,34.03,34.1,65
20091201|2009-07-13 23:30,14,34.1,34.12,33.98,34.1,38
20091201|2009-07-14 00:00,14,34,34.1,34,34.1,5
20091201|2009-07-14 00:30,14,34.12,34.12,33.98,34,19
20091201|2009-07-14 01:00,14,34,34.09,34,34.02,6
20091201|2009-07-14 01:30,14,34.09,34.18,33.97,34.18,117
20091201|2009-07-14 02:00,14,34.19,34.35,34.19,34.32,166
20091201|2009-07-14 02:30,14,34.33,34.39,34.26,34.35,241
20091201|2009-07-14 03:00,14,34.35,34.46,34.33,34.46,263
20091201|2009-07-14 03:30,14,34.43,34.52,34.43,34.52,261
20091201|2009-07-14 04:00,14,34.52,34.65,34.51,34.56,167
20091201|2009-07-14 04:30,14,34.6,34.6,34.46,34.46,77
20091201|2009-07-14 05:00,14,34.46,34.49,34.44,34.47,14
20091201|2009-07-14 05:30,14,34.45,34.46,34.42,34.46,177
20091201|2009-07-14 06:00,14,34.41,34.46,34.4,34.41,70
20091201|2009-07-14 06:30,14,34.43,34.45,34.41,34.45,42
20091201|2009-07-14 07:00,14,34.45,34.5,34.42,34.5,426
20091201|2009-07-14 09:30,14,34.48,34.66,34.34,34.4,6872
20091201|2009-07-14 10:00,14,34.38,34.43,34.26,34.36,2287
20091201|2009-07-14 10:30,14,34.37,34.57,34.37,34.49,2150
20091201|2009-07-14 11:00,14,34.49,34.61,34.41,34.47,1010
20091201|2009-07-14 11:30,14,34.45,34.55,34.36,34.39,751
20091201|2009-07-14 12:00,14,34.39,34.64,34.36,34.46,1593
20091201|2009-07-14 12:30,14,34.46,34.55,34.41,34.44,1655
20091201|2009-07-14 13:00,14,34.44,34.53,34.39,34.43,1443
20091201|2009-07-14 18:00,15,34.48,34.65,34.45,34.5,75
20091201|2009-07-14 18:30,15,34.49,34.58,34.45,34.45,119
20091201|2009-07-14 19:00,15,34.48,34.48,34.43,34.43,22
20091201|2009-07-14 19:30,15,34.44,34.49,34.43,34.43,133
20091201|2009-07-14 20:00,15,34.43,34.5,34.28,34.5,242
20091201|2009-07-14 20:30,15,34.46,34.54,34.43,34.5,96
20091201|2009-07-14 21:00,15,34.53,34.69,34.52,34.68,149
20091201|2009-07-14 21:30,15,34.64,34.76,34.64,34.76,176
20091201|2009-07-14 22:00,15,34.68,34.76,34.54,34.69,147
20091201|2009-07-14 23:00,15,34.65,34.7,34.65,34.69,64
20091201|2009-07-14 23:30,15,34.74,34.77,34.74,34.77,24
20091201|2009-07-15 00:00,15,34.73,34.73,34.73,34.73,3
20091201|2009-07-15 00:30,15,34.75,34.75,34.61,34.68,33
20091201|2009-07-15 01:00,15,34.68,34.75,34.68,34.68,31
20091201|2009-07-15 01:30,15,34.72,34.74,34.66,34.73,50
20091201|2009-07-15 02:00,15,34.73,34.85,34.71,34.83,158
20091201|2009-07-15 02:30,15,34.83,35.03,34.83,34.89,608
20091201|2009-07-15 03:00,15,34.87,35.03,34.81,35.03,110
20091201|2009-07-15 03:30,15,34.96,34.99,34.8,34.9,108
20091201|2009-07-15 04:00,15,34.82,34.9,34.82,34.9,65
20091201|2009-07-15 04:30,15,34.9,34.9,34.86,34.9,10
20091201|2009-07-15 05:00,15,34.9,34.9,34.8,34.83,83
20091201|2009-07-15 05:30,15,34.85,34.96,34.83,34.9,208
20091201|2009-07-15 06:00,15,34.96,34.98,34.9,34.93,62
20091201|2009-07-15 06:30,15,34.98,34.98,34.93,34.95,62
20091201|2009-07-15 07:00,15,34.95,34.97,34.95,34.97,7
20091201|2009-07-15 09:30,15,35.1,35.17,34.93,34.97,4724
20091201|2009-07-15 10:00,15,34.97,35.17,34.9,35.07,2859
20091201|2009-07-15 10:30,15,35.07,35.08,34.92,35,1969
20091201|2009-07-15 11:00,15,35,35.01,34.77,34.87,2938
20091201|2009-07-15 11:30,15,34.85,34.9,34.71,34.77,2800
20091201|2009-07-15 12:00,15,34.77,34.83,34.59,34.7,2992
20091201|2009-07-15 12:30,15,34.71,34.83,34.67,34.74,1268
20091201|2009-07-15 13:00,15,34.73,34.8,34.72,34.75,1884
20091201|2009-07-15 18:00,16,34.8,34.93,34.66,34.71,115
20091201|2009-07-15 18:30,16,34.64,34.75,34.51,34.75,88
20091201|2009-07-15 19:00,16,34.76,34.84,34.64,34.82,130
20091201|2009-07-15 19:30,16,34.8,34.8,34.65,34.65,43
20091201|2009-07-15 20:00,16,34.72,34.88,34.71,34.71,161
20091201|2009-07-15 20:30,16,34.65,34.79,34.63,34.74,44
20091201|2009-07-15 21:00,16,34.74,34.74,34.47,34.53,135
20091201|2009-07-15 21:30,16,34.49,34.54,34.45,34.47,122
20091201|2009-07-15 22:00,16,34.49,34.55,34.44,34.49,123
20091201|2009-07-15 22:30,16,34.49,34.55,34.42,34.55,67
20091201|2009-07-15 23:00,16,34.55,34.56,34.46,34.46,47
20091201|2009-07-15 23:30,16,34.46,34.46,34.46,34.46,1
20091201|2009-07-16 00:00,16,34.47,34.47,34.46,34.46,8
20091201|2009-07-16 00:30,16,34.46,34.46,34.46,34.46,8
20091201|2009-07-16 01:00,16,34.5,34.6,34.5,34.57,77
20091201|2009-07-16 01:30,16,34.59,34.6,34.51,34.51,42
20091201|2009-07-16 02:00,16,34.5,34.6,34.48,34.57,88
20091201|2009-07-16 02:30,16,34.57,34.6,34.57,34.57,15
20091201|2009-07-16 03:00,16,34.52,34.59,34.51,34.51,211
20091201|2009-07-16 03:30,16,34.51,34.53,34.51,34.51,15
20091201|2009-07-16 04:00,16,34.51,34.52,34.3,34.3,294
20091201|2009-07-16 04:30,16,34.29,34.32,34.08,34.08,662
20091201|2009-07-16 05:00,16,34.17,34.24,34.11,34.23,248
20091201|2009-07-16 05:30,16,34.23,34.36,34.22,34.28,128
20091201|2009-07-16 06:00,16,34.28,34.33,34.21,34.21,74
20091201|2009-07-16 06:30,16,34.33,34.39,34.04,34.12,408
20091201|2009-07-16 07:00,16,34.16,34.3,34.13,34.13,182
20091201|2009-07-16 09:30,16,34.22,34.75,34.18,34.61,6258
20091201|2009-07-16 10:00,16,34.61,34.73,34.58,34.68,2873
20091201|2009-07-16 10:30,16,34.67,34.77,34.64,34.74,2137
20091201|2009-07-16 11:00,16,34.73,34.83,34.62,34.65,2195
20091201|2009-07-16 11:30,16,34.64,34.79,34.6,34.72,1852
20091201|2009-07-16 12:00,16,34.7,34.76,34.57,34.6,1474
20091201|2009-07-16 12:30,16,34.6,34.66,34.48,34.57,1310
20091201|2009-07-16 13:00,16,34.57,34.57,34.4,34.51,1775
20091201|2009-07-16 18:00,17,34.5,34.63,34.45,34.53,74
20091201|2009-07-16 18:30,17,34.54,34.6,34.51,34.6,98
20091201|2009-07-16 19:00,17,34.54,34.54,34.52,34.52,17
20091201|2009-07-16 19:30,17,34.5,34.5,34.49,34.5,15
20091201|2009-07-16 20:00,17,34.58,34.66,34.58,34.64,20
20091201|2009-07-16 20:30,17,34.58,34.67,34.54,34.58,32
20091201|2009-07-16 21:00,17,34.7,34.7,34.58,34.69,15
20091201|2009-07-16 21:30,17,34.71,34.79,34.7,34.79,170
20091201|2009-07-16 22:00,17,34.79,34.8,34.79,34.8,9
20091201|2009-07-16 22:30,17,34.74,34.86,34.74,34.85,36
20091201|2009-07-16 23:00,17,34.9,35,34.85,35,207
20091201|2009-07-16 23:30,17,35,35.07,34.85,34.85,207
20091201|2009-07-17 00:30,17,34.95,34.95,34.83,34.83,46
20091201|2009-07-17 01:00,17,34.85,34.85,34.85,34.85,8
20091201|2009-07-17 01:30,17,34.85,34.85,34.77,34.79,174
20091201|2009-07-17 02:00,17,34.8,34.8,34.74,34.74,62
20091201|2009-07-17 02:30,17,34.74,34.9,34.74,34.9,113
20091201|2009-07-17 03:00,17,34.93,34.93,34.82,34.82,152
20091201|2009-07-17 03:30,17,34.84,34.93,34.83,34.93,86
20091201|2009-07-17 04:00,17,34.93,34.93,34.9,34.9,117
20091201|2009-07-17 04:30,17,34.9,34.95,34.9,34.95,82
20091201|2009-07-17 05:00,17,34.98,35.01,34.98,35.01,36
20091201|2009-07-17 05:30,17,35.01,35.01,34.99,34.99,80
20091201|2009-07-17 06:00,17,34.99,35.1,34.99,35.03,117
20091201|2009-07-17 06:30,17,35.1,35.1,35,35.1,241
20091201|2009-07-17 07:00,17,35,35.11,35,35.11,37
20091201|2009-07-17 09:30,17,35.4,35.49,35.03,35.11,6553
20091201|2009-07-17 10:00,17,35.12,35.2,35.08,35.18,1735
20091201|2009-07-17 10:30,17,35.17,35.24,35.08,35.13,1799
20091201|2009-07-17 11:00,17,35.11,35.45,35.09,35.3,2708
20091201|2009-07-17 11:30,17,35.31,35.44,35.3,35.37,1497
20091201|2009-07-17 12:00,17,35.36,35.39,35.3,35.33,1118
20091201|2009-07-17 12:30,17,35.35,35.43,35.31,35.33,1636
20091201|2009-07-17 13:00,17,35.34,35.52,35.31,35.5,2360
20091201|2009-07-19 18:00,20,35.57,35.57,35.28,35.45,178
20091201|2009-07-19 18:30,20,35.45,35.53,35.45,35.53,20
20091201|2009-07-19 19:00,20,35.53,35.81,35.53,35.7,117
20091201|2009-07-19 19:30,20,35.63,35.63,35.4,35.43,30
20091201|2009-07-19 20:00,20,35.41,35.41,35.31,35.35,61
20091201|2009-07-19 20:30,20,35.41,35.41,35.28,35.34,108
20091201|2009-07-19 21:00,20,35.28,35.34,35.28,35.31,47
20091201|2009-07-19 21:30,20,35.4,35.49,35.4,35.42,85
20091201|2009-07-19 22:00,20,35.45,35.45,35.33,35.33,42
20091201|2009-07-19 22:30,20,35.45,35.47,35.31,35.33,27
20091201|2009-07-19 23:00,20,35.31,35.37,35.31,35.37,12
20091201|2009-07-20 00:00,20,35.45,35.45,35.39,35.4,19
20091201|2009-07-20 00:30,20,35.4,35.4,35.36,35.4,16
20091201|2009-07-20 01:00,20,35.4,35.45,35.36,35.4,35
20091201|2009-07-20 01:30,20,35.4,35.52,35.4,35.52,46
20091201|2009-07-20 02:00,20,35.51,35.56,35.46,35.46,14
20091201|2009-07-20 02:30,20,35.52,35.54,35.47,35.51,32
20091201|2009-07-20 03:00,20,35.49,35.81,35.49,35.81,296
20091201|2009-07-20 03:30,20,35.81,35.86,35.74,35.86,90
20091201|2009-07-20 04:00,20,35.84,36.24,35.84,36.06,297
20091201|2009-07-20 04:30,20,36.03,36.11,35.9,35.9,188
20091201|2009-07-20 05:00,20,35.9,36.06,35.9,36.05,28
20091201|2009-07-20 05:30,20,35.98,36.06,35.95,35.96,152
20091201|2009-07-20 06:00,20,35.91,36.06,35.91,36.03,232
20091201|2009-07-20 06:30,20,36.01,36.06,36,36.04,108
20091201|2009-07-20 07:00,20,36.01,36.04,35.95,35.95,179
20091201|2009-07-20 09:30,20,36,36.03,35.6,35.66,4895
20091201|2009-07-20 10:00,20,35.66,35.74,35.6,35.72,1869
20091201|2009-07-20 10:30,20,35.73,35.87,35.68,35.82,1256
20091201|2009-07-20 11:00,20,35.81,35.88,35.71,35.76,1055
20091201|2009-07-20 11:30,20,35.76,35.9,35.73,35.82,742
20091201|2009-07-20 12:00,20,35.84,35.84,35.61,35.63,879
20091201|2009-07-20 12:30,20,35.61,35.74,35.56,35.7,1088
20091201|2009-07-20 13:00,20,35.71,35.95,35.7,35.91,1381
20091201|2009-07-20 18:00,21,36.07,36.19,36.03,36.04,155
20091201|2009-07-20 18:30,21,36.03,36.17,36.03,36.03,27
20091201|2009-07-20 19:00,21,36.03,36.03,35.95,35.95,25
20091201|2009-07-20 19:30,21,35.95,35.97,35.81,35.81,21
20091201|2009-07-20 20:00,21,35.81,35.88,35.7,35.72,286
20091201|2009-07-20 20:30,21,35.74,35.79,35.65,35.7,258
20091201|2009-07-20 21:00,21,35.69,35.78,35.65,35.67,91
20091201|2009-07-20 21:30,21,35.69,36,35.69,35.87,322
20091201|2009-07-20 22:00,21,35.85,35.85,35.8,35.8,91
20091201|2009-07-20 22:30,21,35.8,35.81,35.8,35.8,38
20091201|2009-07-20 23:00,21,35.86,35.87,35.8,35.87,41
20091201|2009-07-20 23:30,21,35.88,35.88,35.88,35.88,10
20091201|2009-07-21 00:00,21,35.84,35.9,35.75,35.9,22
20091201|2009-07-21 00:30,21,35.76,35.84,35.75,35.79,135
20091201|2009-07-21 01:00,21,35.77,35.77,35.63,35.63,269
20091201|2009-07-21 01:30,21,35.63,35.64,35.55,35.55,78
20091201|2009-07-21 02:00,21,35.58,35.68,35.58,35.68,23
20091201|2009-07-21 02:30,21,35.68,35.75,35.66,35.75,79
20091201|2009-07-21 03:00,21,35.75,35.75,35.65,35.65,28
20091201|2009-07-21 03:30,21,35.65,35.83,35.65,35.73,32
20091201|2009-07-21 04:00,21,35.73,35.73,35.66,35.7,61
20091201|2009-07-21 04:30,21,35.8,35.88,35.76,35.76,178
20091201|2009-07-21 05:00,21,35.81,35.81,35.78,35.78,40
20091201|2009-07-21 05:30,21,35.8,35.81,35.69,35.69,152
20091201|2009-07-21 06:00,21,35.71,35.84,35.7,35.79,31
20091201|2009-07-21 06:30,21,35.79,35.93,35.79,35.84,38
20091201|2009-07-21 07:00,21,35.9,35.97,35.84,35.87,51
20091201|2009-07-21 09:30,21,35.96,36.09,35.8,35.81,4770
20091201|2009-07-21 10:00,21,35.8,35.9,35.71,35.85,2435
20091201|2009-07-21 10:30,21,35.85,35.88,35.61,35.62,2551
20091201|2009-07-21 11:00,21,35.63,35.73,35.61,35.61,904
20091201|2009-07-21 11:30,21,35.61,35.69,35.55,35.56,1233
20091201|2009-07-21 12:00,21,35.56,35.59,35.18,35.32,2525
20091201|2009-07-21 12:30,21,35.32,35.53,35.23,35.48,1701
20091201|2009-07-21 13:00,21,35.46,35.52,35.23,35.37,1890
20091201|2009-07-21 18:00,22,35.44,35.45,35.01,35.2,150
20091201|2009-07-21 18:30,22,35.24,35.3,35.23,35.28,48
20091201|2009-07-21 19:00,22,35.28,35.28,35.2,35.2,40
20091201|2009-07-21 19:30,22,35.2,35.2,35.18,35.18,7
20091201|2009-07-21 20:00,22,35.28,35.28,35.21,35.28,21
20091201|2009-07-21 20:30,22,35.28,35.54,35.28,35.46,45
20091201|2009-07-21 21:00,22,35.48,35.49,35.42,35.46,9
20091201|2009-07-21 21:30,22,35.4,35.46,35.38,35.38,25
20091201|2009-07-21 22:00,22,35.45,35.6,35.43,35.57,127
20091201|2009-07-21 22:30,22,35.57,35.61,35.57,35.6,34
20091201|2009-07-21 23:00,22,35.61,35.64,35.51,35.51,9
20091201|2009-07-22 00:00,22,35.5,35.68,35.38,35.61,68
20091201|2009-07-22 00:30,22,35.61,35.68,35.5,35.6,78
20091201|2009-07-22 01:00,22,35.53,35.53,35.4,35.44,99
20091201|2009-07-22 01:30,22,35.49,35.55,35.49,35.52,69
20091201|2009-07-22 02:00,22,35.46,35.5,35.37,35.41,157
20091201|2009-07-22 02:30,22,35.43,35.46,35.42,35.43,132
20091201|2009-07-22 03:00,22,35.43,35.46,35.42,35.42,51
20091201|2009-07-22 03:30,22,35.42,35.42,35.24,35.24,132
20091201|2009-07-22 04:00,22,35.3,35.32,35.15,35.32,75
20091201|2009-07-22 04:30,22,35.3,35.34,35.3,35.32,23
20091201|2009-07-22 05:00,22,35.35,35.49,35.3,35.49,151
20091201|2009-07-22 05:30,22,35.49,35.49,35.38,35.45,56
20091201|2009-07-22 06:00,22,35.46,35.46,35.41,35.46,106
20091201|2009-07-22 06:30,22,35.46,35.49,35.44,35.44,25
20091201|2009-07-22 07:00,22,35.41,35.41,35.38,35.38,69
20091201|2009-07-22 09:30,22,35.39,35.39,34.93,35.32,5147
20091201|2009-07-22 10:00,22,35.3,35.38,35.16,35.17,2241
20091201|2009-07-22 10:30,22,35.17,35.28,34.98,35.17,1398
20091201|2009-07-22 11:00,22,35.16,35.34,35.08,35.33,1236
20091201|2009-07-22 11:30,22,35.32,35.4,35.24,35.25,899
20091201|2009-07-22 12:00,22,35.26,35.42,35.25,35.28,899
20091201|2009-07-22 12:30,22,35.27,35.35,35.06,35.28,1277
20091201|2009-07-22 13:00,22,35.3,35.35,35.13,35.22,976
20091201|2009-07-22 18:00,23,35.2,35.5,35.2,35.48,151
20091201|2009-07-22 18:30,23,35.43,35.43,35.38,35.41,45
20091201|2009-07-22 19:00,23,35.39,35.45,35.38,35.38,52
20091201|2009-07-22 19:30,23,35.38,35.38,35.35,35.35,4
20091201|2009-07-22 20:00,23,35.4,35.5,35.4,35.45,231
20091201|2009-07-22 20:30,23,35.37,35.44,35.35,35.41,44
20091201|2009-07-22 21:00,23,35.41,35.41,35.4,35.4,2
20091201|2009-07-22 21:30,23,35.45,35.48,35.43,35.43,12
20091201|2009-07-22 22:00,23,35.48,35.5,35.44,35.44,33
20091201|2009-07-22 22:30,23,35.42,35.42,35.39,35.39,14
20091201|2009-07-22 23:00,23,35.39,35.39,35.39,35.39,1
20091201|2009-07-23 00:30,23,35.4,35.4,35.39,35.39,8
20091201|2009-07-23 01:00,23,35.38,35.38,35.36,35.36,14
20091201|2009-07-23 01:30,23,35.38,35.46,35.38,35.46,13
20091201|2009-07-23 02:00,23,35.37,35.37,35.37,35.37,3
20091201|2009-07-23 02:30,23,35.42,35.42,35.25,35.3,269
20091201|2009-07-23 03:00,23,35.3,35.33,35.22,35.27,54
20091201|2009-07-23 03:30,23,35.28,35.36,35.28,35.36,46
20091201|2009-07-23 04:00,23,35.35,35.4,35.31,35.31,26
20091201|2009-07-23 04:30,23,35.28,35.33,35.27,35.28,26
20091201|2009-07-23 05:00,23,35.31,35.32,35.23,35.23,26
20091201|2009-07-23 05:30,23,35.25,35.29,35.22,35.24,87
20091201|2009-07-23 06:00,23,35.24,35.27,35.14,35.22,107
20091201|2009-07-23 06:30,23,35.22,35.35,35.18,35.22,63
20091201|2009-07-23 07:00,23,35.31,35.35,35.31,35.35,13
20091201|2009-07-23 09:30,23,35.76,35.76,34.96,35.08,6336
20091201|2009-07-23 10:00,23,35.07,35.29,35.02,35.28,2567
20091201|2009-07-23 10:30,23,35.28,35.48,35.28,35.4,2939
20091201|2009-07-23 11:00,23,35.39,35.56,35.39,35.54,1606
20091201|2009-07-23 11:30,23,35.54,35.54,35.28,35.41,1506
20091201|2009-07-23 12:00,23,35.43,35.48,35.3,35.35,887
20091201|2009-07-23 12:30,23,35.34,35.46,35.29,35.31,986
20091201|2009-07-23 13:00,23,35.31,35.44,35.3,35.4,1142
20091201|2009-07-23 18:00,24,35.34,35.4,35.25,35.4,143
20091201|2009-07-23 18:30,24,35.41,35.41,35.38,35.38,9
20091201|2009-07-23 19:00,24,35.35,35.35,35.35,35.35,7
20091201|2009-07-23 19:30,24,35.35,35.37,35.35,35.37,28
20091201|2009-07-23 20:00,24,35.35,35.35,35.2,35.2,24
20091201|2009-07-23 20:30,24,35.25,35.27,35.25,35.26,7
20091201|2009-07-23 21:00,24,35.2,35.2,35.13,35.15,100
20091201|2009-07-23 22:00,24,35.16,35.16,35.16,35.16,8
20091201|2009-07-23 22:30,24,35.2,35.5,35.2,35.45,227
20091201|2009-07-23 23:00,24,35.39,35.39,35.39,35.39,1
20091201|2009-07-23 23:30,24,35.35,35.35,35.25,35.33,8
20091201|2009-07-24 00:00,24,35.29,35.29,35.27,35.29,6
20091201|2009-07-24 00:30,24,35.28,35.28,35.1,35.1,195
20091201|2009-07-24 01:00,24,35.1,35.1,35.06,35.06,10
20091201|2009-07-24 01:30,24,35.07,35.14,35.06,35.14,35
20091201|2009-07-24 02:00,24,35.13,35.14,35.09,35.12,40
20091201|2009-07-24 02:30,24,35.12,35.15,35.12,35.15,116
20091201|2009-07-24 03:00,24,35.17,35.25,35.17,35.18,24
20091201|2009-07-24 03:30,24,35.28,35.4,35.28,35.3,160
20091201|2009-07-24 04:00,24,35.35,35.4,35.3,35.4,80
20091201|2009-07-24 04:30,24,35.42,35.42,35.38,35.42,61
20091201|2009-07-24 05:00,24,35.36,35.54,35.36,35.5,116
20091201|2009-07-24 05:30,24,35.47,35.5,35.47,35.5,12
20091201|2009-07-24 06:00,24,35.53,35.53,35.4,35.4,34
20091201|2009-07-24 06:30,24,35.44,35.5,35.44,35.5,6
20091201|2009-07-24 07:00,24,35.5,35.57,35.49,35.55,120
20091201|2009-07-24 09:30,24,35.52,35.52,35.15,35.17,2362
20091201|2009-07-24 10:00,24,35.17,35.36,35.09,35.27,1480
20091201|2009-07-24 10:30,24,35.27,35.3,35.07,35.17,1226
20091201|2009-07-24 11:00,24,35.18,35.18,34.71,34.8,2404
20091201|2009-07-24 11:30,24,34.79,34.8,34.61,34.68,1463
20091201|2009-07-24 12:00,24,34.68,34.7,34.61,34.66,660
20091201|2009-07-24 12:30,24,34.66,34.84,34.64,34.71,1776
20091201|2009-07-24 13:00,24,34.71,34.79,34.64,34.64,1189
20091201|2009-07-26 18:00,27,34.52,34.7,34.26,34.28,400
20091201|2009-07-26 18:30,27,34.28,34.39,34.28,34.39,21
20091201|2009-07-26 19:00,27,34.33,34.36,34.26,34.26,49
20091201|2009-07-26 19:30,27,34.29,34.4,34.29,34.4,158
20091201|2009-07-26 20:00,27,34.4,34.58,34.36,34.56,190
20091201|2009-07-26 20:30,27,34.55,34.61,34.46,34.5,84
20091201|2009-07-26 21:00,27,34.5,34.55,34.5,34.55,9
20091201|2009-07-26 21:30,27,34.55,34.73,34.55,34.7,124
20091201|2009-07-26 22:00,27,34.73,34.74,34.62,34.62,13
20091201|2009-07-26 22:30,27,34.72,34.72,34.66,34.66,3
20091201|2009-07-26 23:00,27,34.68,34.74,34.68,34.74,2
20091201|2009-07-26 23:30,27,34.74,34.74,34.74,34.74,2
20091201|2009-07-27 00:00,27,34.7,34.7,34.7,34.7,3
20091201|2009-07-27 00:30,27,34.7,34.74,34.7,34.7,5
20091201|2009-07-27 01:00,27,34.7,34.72,34.67,34.72,15
20091201|2009-07-27 01:30,27,34.7,34.74,34.66,34.66,22
20091201|2009-07-27 02:00,27,34.66,34.66,34.5,34.63,84
20091201|2009-07-27 02:30,27,34.56,34.79,34.56,34.74,33
20091201|2009-07-27 03:00,27,34.76,34.88,34.7,34.85,506
20091201|2009-07-27 03:30,27,34.75,34.8,34.7,34.76,29
20091201|2009-07-27 04:00,27,34.8,34.8,34.65,34.65,88
20091201|2009-07-27 04:30,27,34.65,34.65,34.61,34.65,50
20091201|2009-07-27 05:00,27,34.65,34.7,34.6,34.6,90
20091201|2009-07-27 05:30,27,34.53,34.62,34.51,34.51,22
20091201|2009-07-27 06:00,27,34.58,34.58,34.52,34.53,20
20091201|2009-07-27 06:30,27,34.53,34.55,34.49,34.49,26
20091201|2009-07-27 07:00,27,34.49,34.57,34.46,34.46,15
20091201|2009-07-27 09:30,27,34.57,34.57,34.08,34.19,5516
20091201|2009-07-27 10:00,27,34.19,34.33,34.18,34.28,2207
20091201|2009-07-27 10:30,27,34.28,34.3,34.19,34.22,1116
20091201|2009-07-27 11:00,27,34.21,34.3,34.14,34.23,1557
20091201|2009-07-27 11:30,27,34.23,34.27,34.19,34.25,505
20091201|2009-07-27 12:00,27,34.25,34.3,34.2,34.24,851
20091201|2009-07-27 12:30,27,34.24,34.28,34.19,34.24,963
20091201|2009-07-27 13:00,27,34.23,34.25,34.19,34.24,1229
20091201|2009-07-27 18:00,28,34.25,34.29,34.24,34.29,38
20091201|2009-07-27 18:30,28,34.26,34.31,34.26,34.31,4
20091201|2009-07-27 19:00,28,34.31,34.33,34.28,34.33,20
20091201|2009-07-27 19:30,28,34.33,34.4,34.33,34.4,49
20091201|2009-07-27 20:00,28,34.4,34.77,34.4,34.74,477
20091201|2009-07-27 20:30,28,34.73,34.77,34.73,34.75,268
20091201|2009-07-27 21:00,28,34.75,34.81,34.67,34.75,449
20091201|2009-07-27 21:30,28,34.75,34.95,34.75,34.9,211
20091201|2009-07-27 22:00,28,34.9,34.9,34.76,34.76,142
20091201|2009-07-27 22:30,28,34.79,34.79,34.79,34.79,1
20091201|2009-07-27 23:00,28,34.8,34.8,34.8,34.8,1
20091201|2009-07-27 23:30,28,34.8,34.8,34.76,34.8,9
20091201|2009-07-28 00:00,28,34.76,34.76,34.73,34.73,75
20091201|2009-07-28 00:30,28,34.73,34.8,34.72,34.8,20
20091201|2009-07-28 01:00,28,34.78,34.89,34.75,34.89,143
20091201|2009-07-28 01:30,28,34.87,34.99,34.85,34.95,100
20091201|2009-07-28 02:00,28,34.95,34.98,34.94,34.97,37
20091201|2009-07-28 02:30,28,34.97,34.99,34.81,34.82,181
20091201|2009-07-28 03:00,28,34.83,34.9,34.83,34.9,207
20091201|2009-07-28 03:30,28,34.9,34.99,34.89,34.89,236
20091201|2009-07-28 04:00,28,34.89,34.9,34.81,34.84,145
20091201|2009-07-28 04:30,28,34.82,34.82,34.71,34.78,171
20091201|2009-07-28 05:00,28,34.72,34.84,34.72,34.78,175
20091201|2009-07-28 05:30,28,34.81,34.82,34.74,34.74,22
20091201|2009-07-28 06:00,28,34.74,34.85,34.72,34.85,141
20091201|2009-07-28 06:30,28,34.85,34.85,34.7,34.7,171
20091201|2009-07-28 07:00,28,34.7,34.72,34.61,34.68,34
20091201|2009-07-28 09:30,28,34.65,34.72,34.45,34.53,6159
20091201|2009-07-28 10:00,28,34.52,34.58,34.35,34.43,2556
20091201|2009-07-28 10:30,28,34.42,34.53,34.35,34.49,2219
20091201|2009-07-28 11:00,28,34.49,34.59,34.48,34.59,1162
20091201|2009-07-28 11:30,28,34.58,34.7,34.53,34.57,1841
20091201|2009-07-28 12:00,28,34.56,34.58,34.49,34.51,838
20091201|2009-07-28 12:30,28,34.49,34.68,34.49,34.66,792
20091201|2009-07-28 13:00,28,34.66,34.7,34.55,34.55,1718
20091201|2009-07-28 18:00,29,34.53,34.6,34.47,34.55,108
20091201|2009-07-28 18:30,29,34.36,34.41,34.34,34.41,9
20091201|2009-07-28 19:00,29,34.48,34.48,34.47,34.47,22
20091201|2009-07-28 19:30,29,34.47,34.59,34.44,34.59,40
20091201|2009-07-28 20:00,29,34.6,34.73,34.5,34.7,476
20091201|2009-07-28 20:30,29,34.71,34.92,34.66,34.9,368
20091201|2009-07-28 21:00,29,34.91,34.95,34.85,34.85,235
20091201|2009-07-28 21:30,29,34.85,34.92,34.77,34.88,261
20091201|2009-07-28 22:00,29,34.88,34.9,34.77,34.77,145
20091201|2009-07-28 22:30,29,34.75,34.75,34.61,34.7,27
20091201|2009-07-28 23:00,29,34.7,34.7,34.62,34.62,4
20091201|2009-07-28 23:30,29,34.7,34.74,34.7,34.74,8
20091201|2009-07-29 00:00,29,34.62,34.72,34.62,34.72,7
20091201|2009-07-29 00:30,29,34.64,34.7,34.62,34.7,14
20091201|2009-07-29 01:00,29,34.62,34.68,34.41,34.6,285
20091201|2009-07-29 01:30,29,34.5,34.71,34.42,34.56,288
20091201|2009-07-29 02:00,29,34.57,34.65,34.55,34.57,71
20091201|2009-07-29 02:30,29,34.55,34.69,34.45,34.56,121
20091201|2009-07-29 03:00,29,34.6,34.61,34.5,34.52,85
20091201|2009-07-29 03:30,29,34.54,34.54,34.46,34.5,91
20091201|2009-07-29 04:00,29,34.5,34.52,34.49,34.52,111
20091201|2009-07-29 04:30,29,34.49,34.53,34.47,34.47,67
20091201|2009-07-29 05:00,29,34.46,34.54,34.42,34.54,125
20091201|2009-07-29 05:30,29,34.55,34.59,34.51,34.51,88
20091201|2009-07-29 06:00,29,34.48,34.56,34.46,34.5,47
20091201|2009-07-29 06:30,29,34.5,34.55,34.38,34.38,324
20091201|2009-07-29 07:00,29,34.45,34.45,34.38,34.42,10
20091201|2009-07-29 09:30,29,34.41,34.44,34.03,34.13,5546
20091201|2009-07-29 10:00,29,34.12,34.15,33.78,34.05,4384
20091201|2009-07-29 10:30,29,34.06,34.07,33.85,33.98,1250
20091201|2009-07-29 11:00,29,33.96,34.09,33.94,34.01,1259
20091201|2009-07-29 11:30,29,34.01,34.1,33.95,33.95,1025
20091201|2009-07-29 12:00,29,33.95,33.96,33.82,33.86,1092
20091201|2009-07-29 12:30,29,33.85,33.95,33.84,33.89,851
20091201|2009-07-29 13:00,29,33.87,33.88,33.75,33.84,1534
20091201|2009-07-29 18:00,30,33.8,33.92,33.77,33.92,163
20091201|2009-07-29 18:30,30,33.92,33.94,33.9,33.9,9
20091201|2009-07-29 19:00,30,33.94,34.02,33.94,34.02,34
20091201|2009-07-29 19:30,30,34.02,34.09,33.92,34.09,119
20091201|2009-07-29 20:00,30,34.09,34.32,34.09,34.25,813
20091201|2009-07-29 20:30,30,34.25,34.31,34.2,34.3,114
20091201|2009-07-29 21:00,30,34.3,34.32,34.16,34.23,131
20091201|2009-07-29 21:30,30,34.2,34.23,34.12,34.16,137
20091201|2009-07-29 22:00,30,34.23,34.52,34.19,34.2,527
20091201|2009-07-29 22:30,30,34.18,34.19,34.17,34.17,48
20091201|2009-07-29 23:00,30,34.17,34.2,34.05,34.2,66
20091201|2009-07-29 23:30,30,34.18,34.18,34.15,34.15,6
20091201|2009-07-30 00:30,30,34.2,34.31,34.2,34.3,72
20091201|2009-07-30 01:00,30,34.32,34.35,34.32,34.35,43
20091201|2009-07-30 01:30,30,34.34,34.36,34.2,34.33,150
20091201|2009-07-30 02:00,30,34.34,34.35,34.26,34.35,43
20091201|2009-07-30 02:30,30,34.32,34.43,34.32,34.43,133
20091201|2009-07-30 03:00,30,34.43,34.43,34.32,34.41,144
20091201|2009-07-30 03:30,30,34.41,34.42,34.2,34.27,234
20091201|2009-07-30 04:00,30,34.3,34.45,34.3,34.39,201
20091201|2009-07-30 04:30,30,34.39,34.4,34.33,34.36,146
20091201|2009-07-30 05:00,30,34.37,34.41,34.29,34.3,80
20091201|2009-07-30 05:30,30,34.3,34.35,34.24,34.25,82
20091201|2009-07-30 06:00,30,34.27,34.41,34.27,34.33,224
20091201|2009-07-30 06:30,30,34.3,34.37,34.3,34.31,213
20091201|2009-07-30 07:00,30,34.35,34.37,34.31,34.35,125
20091201|2009-07-30 09:30,30,34.5,35.99,34.5,35.44,14312
20091201|2009-07-30 10:00,30,35.44,35.64,35.34,35.41,2762
20091201|2009-07-30 10:30,30,35.42,35.63,35.33,35.57,1904
20091201|2009-07-30 11:00,30,35.55,35.69,35.52,35.6,1673
20091201|2009-07-30 11:30,30,35.59,35.98,35.57,35.63,3821
20091201|2009-07-30 12:00,30,35.63,35.96,35.55,35.64,2568
20091201|2009-07-30 12:30,30,35.63,35.88,35.63,35.76,1841
20091201|2009-07-30 13:00,30,35.75,35.88,35.61,35.65,2027
20091201|2009-07-30 17:30,31,35.53,35.53,35.53,35.53,7
20091201|2009-07-30 18:00,31,35.53,35.69,35.49,35.69,130
20091201|2009-07-30 18:30,31,35.62,35.66,35.6,35.66,15
20091201|2009-07-30 19:00,31,35.69,35.74,35.69,35.7,80
20091201|2009-07-30 19:30,31,35.7,35.7,35.65,35.68,53
20091201|2009-07-30 20:00,31,35.66,35.7,35.5,35.57,328
20091201|2009-07-30 20:30,31,35.57,35.59,35.48,35.48,110
20091201|2009-07-30 21:00,31,35.45,35.65,35.45,35.58,36
20091201|2009-07-30 21:30,31,35.57,35.59,35.51,35.51,120
20091201|2009-07-30 22:00,31,35.45,35.59,35.45,35.55,88
20091201|2009-07-30 22:30,31,35.53,35.55,35.5,35.55,14
20091201|2009-07-30 23:00,31,35.55,35.55,35.53,35.53,4
20091201|2009-07-30 23:30,31,35.55,35.6,35.5,35.6,28
20091201|2009-07-31 00:00,31,35.6,35.6,35.54,35.6,35
20091201|2009-07-31 00:30,31,35.65,35.85,35.61,35.8,186
20091201|2009-07-31 01:00,31,35.8,35.84,35.74,35.76,31
20091201|2009-07-31 01:30,31,35.76,35.8,35.6,35.7,248
20091201|2009-07-31 02:00,31,35.7,35.71,35.61,35.63,132
20091201|2009-07-31 02:30,31,35.65,35.73,35.65,35.73,116
20091201|2009-07-31 03:00,31,35.73,35.78,35.68,35.68,285
20091201|2009-07-31 03:30,31,35.68,35.71,35.66,35.68,228
20091201|2009-07-31 04:00,31,35.68,35.79,35.65,35.79,216
20091201|2009-07-31 04:30,31,35.8,35.8,35.68,35.68,233
20091201|2009-07-31 05:00,31,35.69,35.73,35.68,35.71,97
20091201|2009-07-31 05:30,31,35.68,35.78,35.55,35.63,402
20091201|2009-07-31 06:00,31,35.63,35.7,35.55,35.64,59
20091201|2009-07-31 06:30,31,35.64,35.64,35.51,35.51,42
20091201|2009-07-31 07:00,31,35.55,35.69,35.55,35.62,50
20091201|2009-07-31 09:00,31,35.56,35.57,35.51,35.57,247
20091201|2009-07-31 09:30,31,35.57,35.71,35.29,35.7,3984
20091201|2009-07-31 10:00,31,35.71,35.87,35.65,35.87,1748
20091201|2009-07-31 10:30,31,35.87,36.04,35.65,35.81,2382
20091201|2009-07-31 11:00,31,35.82,35.84,35.55,35.56,1457
20091201|2009-07-31 11:30,31,35.56,35.64,35.44,35.58,1796
20091201|2009-07-31 12:00,31,35.58,35.64,35.43,35.44,896
20091201|2009-07-31 12:30,31,35.45,35.66,35.38,35.59,1111
20091201|2009-07-31 13:00,31,35.61,35.97,35.59,35.77,2458
20091201|2009-08-02 18:00,3,36.19,37,36.04,36.52,1112
20091201|2009-08-02 18:30,3,36.52,36.7,36.52,36.57,173
20091201|2009-08-02 19:00,3,36.53,36.64,36.53,36.55,66
20091201|2009-08-02 19:30,3,36.55,36.68,36.55,36.56,113
20091201|2009-08-02 20:00,3,36.56,36.56,36.15,36.15,662
20091201|2009-08-02 20:30,3,36.16,36.32,36.15,36.2,533
20091201|2009-08-02 21:00,3,36.2,36.2,36.08,36.2,260
20091201|2009-08-02 21:30,3,36.17,36.26,36.1,36.22,406
20091201|2009-08-02 22:00,3,36.22,36.5,36.2,36.4,289
20091201|2009-08-02 22:30,3,36.4,36.42,36.33,36.33,26
20091201|2009-08-02 23:00,3,36.36,36.42,36.35,36.42,38
20091201|2009-08-02 23:30,3,36.4,36.4,36.39,36.4,9
20091201|2009-08-03 00:00,3,36.39,36.42,36.36,36.42,26
20091201|2009-08-03 00:30,3,36.42,36.5,36.31,36.31,94
20091201|2009-08-03 01:00,3,36.31,36.45,36.31,36.41,21
20091201|2009-08-03 01:30,3,36.34,36.75,36.31,36.56,521
20091201|2009-08-03 02:00,3,36.55,36.7,36.37,36.7,150
20091201|2009-08-03 02:30,3,36.66,36.68,36.63,36.68,25
20091201|2009-08-03 03:00,3,36.68,36.68,36.55,36.55,136
20091201|2009-08-03 03:30,3,36.6,36.66,36.3,36.66,150
20091201|2009-08-03 04:00,3,36.56,36.57,36.4,36.43,128
20091201|2009-08-03 04:30,3,36.4,36.6,36.37,36.58,198
20091201|2009-08-03 05:00,3,36.58,36.7,36.54,36.7,464
20091201|2009-08-03 05:30,3,36.7,36.85,36.7,36.76,464
20091201|2009-08-03 06:00,3,36.79,36.89,36.79,36.85,209
20091201|2009-08-03 06:30,3,36.89,36.89,36.85,36.85,100
20091201|2009-08-03 07:00,3,36.85,36.85,36.8,36.8,203
20091201|2009-08-03 09:30,3,37.08,38.18,37.06,38.1,12354
20091201|2009-08-03 10:00,3,38.1,38.15,37.78,37.95,4652
20091201|2009-08-03 10:30,3,37.95,37.98,37.68,37.84,2831
20091201|2009-08-03 11:00,3,37.86,38.05,37.81,38.01,1901
20091201|2009-08-03 11:30,3,38,38.07,37.86,37.89,1554
20091201|2009-08-03 12:00,3,37.89,38.09,37.87,38.05,1721
20091201|2009-08-03 12:30,3,38.07,38.24,38.03,38.05,2783
20091201|2009-08-03 13:00,3,38.02,38.24,38.01,38.24,2210
20091201|2009-08-03 18:00,4,38.12,38.16,37.97,38.1,315
20091201|2009-08-03 18:30,4,38.1,38.15,38.06,38.06,36
20091201|2009-08-03 19:00,4,38.06,38.08,37.98,38.05,31
20091201|2009-08-03 19:30,4,38.07,38.08,37.9,37.91,131
20091201|2009-08-03 20:00,4,37.9,37.9,37.4,37.5,1744
20091201|2009-08-03 20:30,4,37.5,37.65,37.45,37.61,511
20091201|2009-08-03 21:00,4,37.61,37.7,37.57,37.58,186
20091201|2009-08-03 21:30,4,37.61,37.68,37.4,37.4,391
20091201|2009-08-03 22:00,4,37.39,37.48,37.39,37.45,503
20091201|2009-08-03 22:30,4,37.48,37.5,37.48,37.5,111
20091201|2009-08-03 23:00,4,37.5,37.55,37.48,37.55,115
20091201|2009-08-03 23:30,4,37.49,37.49,37.49,37.49,1
20091201|2009-08-04 00:00,4,37.48,37.53,37.47,37.47,81
20091201|2009-08-04 00:30,4,37.46,37.46,37.37,37.38,261
20091201|2009-08-04 01:00,4,37.52,37.56,37.45,37.52,47
20091201|2009-08-04 01:30,4,37.53,37.57,37.5,37.56,72
20091201|2009-08-04 02:00,4,37.57,37.66,37.55,37.64,193
20091201|2009-08-04 02:30,4,37.56,37.6,37.43,37.52,184
20091201|2009-08-04 03:00,4,37.52,37.53,37.46,37.46,287
20091201|2009-08-04 03:30,4,37.46,37.58,37.42,37.57,355
20091201|2009-08-04 04:00,4,37.58,37.76,37.58,37.64,233
20091201|2009-08-04 04:30,4,37.7,37.7,37.57,37.7,90
20091201|2009-08-04 05:00,4,37.7,37.75,37.68,37.75,102
20091201|2009-08-04 05:30,4,37.75,37.8,37.73,37.75,226
20091201|2009-08-04 06:00,4,37.77,37.82,37.7,37.7,375
20091201|2009-08-04 06:30,4,37.7,37.77,37.67,37.75,293
20091201|2009-08-04 07:00,4,37.75,37.77,37.73,37.74,147
20091201|2009-08-04 09:30,4,37.72,38.2,37.72,38.14,6554
20091201|2009-08-04 10:00,4,38.14,38.27,38.1,38.18,2808
20091201|2009-08-04 10:30,4,38.18,38.23,37.97,38.08,1819
20091201|2009-08-04 11:00,4,38.08,38.15,38.02,38.11,1536
20091201|2009-08-04 11:30,4,38.15,38.24,38.12,38.21,1214
20091201|2009-08-04 12:00,4,38.21,38.22,38.07,38.11,1389
20091201|2009-08-04 12:30,4,38.12,38.17,37.96,37.99,2090
20091201|2009-08-04 13:00,4,37.98,38.13,37.95,38.09,1550
20091201|2009-08-04 18:00,5,38.09,38.2,38.03,38.1,84
20091201|2009-08-04 18:30,5,38.11,38.14,38.05,38.05,16
20091201|2009-08-04 19:00,5,38.01,38.14,37.98,38.14,24
20091201|2009-08-04 19:30,5,38.15,38.25,38.06,38.25,114
20091201|2009-08-04 20:00,5,38.1,38.2,37.87,38.18,393
20091201|2009-08-04 20:30,5,38.18,38.19,38.07,38.07,48
20091201|2009-08-04 21:30,5,38.15,38.46,38.15,38.45,394
20091201|2009-08-04 22:00,5,38.4,38.4,38.25,38.27,52
20091201|2009-08-04 22:30,5,38.38,38.38,38.24,38.32,11
20091201|2009-08-04 23:00,5,38.3,38.3,38.21,38.28,11
20091201|2009-08-04 23:30,5,38.2,38.2,38.2,38.2,17
20091201|2009-08-05 00:00,5,38.22,38.22,38.19,38.19,33
20091201|2009-08-05 00:30,5,38.19,38.19,38.03,38.03,74
20091201|2009-08-05 01:00,5,38.02,38.05,37.91,38.05,124
20091201|2009-08-05 01:30,5,38.05,38.05,37.95,37.95,100
20091201|2009-08-05 02:00,5,38.01,38.08,37.96,37.96,79
20091201|2009-08-05 02:30,5,37.96,38.07,37.96,38.07,100
20091201|2009-08-05 03:00,5,38.08,38.08,38.02,38.05,53
20091201|2009-08-05 03:30,5,38.05,38.05,38.02,38.03,97
20091201|2009-08-05 04:00,5,38.05,38.09,37.98,38.09,260
20091201|2009-08-05 04:30,5,38.06,38.06,38.04,38.05,323
20091201|2009-08-05 05:00,5,38.08,38.08,38.04,38.05,64
20091201|2009-08-05 05:30,5,38.05,38.07,38.02,38.04,266
20091201|2009-08-05 06:00,5,38.04,38.11,38.04,38.11,89
20091201|2009-08-05 06:30,5,38.1,38.19,38.1,38.12,131
20091201|2009-08-05 07:00,5,38.12,38.17,38.03,38.1,106
20091201|2009-08-05 09:30,5,37.99,38.1,37.75,38.06,3904
20091201|2009-08-05 10:00,5,38.06,38.18,37.95,38.13,2121
20091201|2009-08-05 10:30,5,38.12,38.21,37.81,37.85,2468
20091201|2009-08-05 11:00,5,37.84,38.08,37.81,37.9,1271
20091201|2009-08-05 11:30,5,37.92,38.01,37.76,37.8,1078
20091201|2009-08-05 12:00,5,37.79,38,37.78,37.89,1109
20091201|2009-08-05 12:30,5,37.9,38.24,37.86,38.16,1874
20091201|2009-08-05 13:00,5,38.15,38.32,38.1,38.11,1341
20091201|2009-08-05 18:00,6,38.15,38.23,38,38,60
20091201|2009-08-05 18:30,6,38.01,38.03,38,38.02,53
20091201|2009-08-05 19:00,6,38.03,38.05,38.02,38.05,46
20091201|2009-08-05 19:30,6,38.05,38.1,38.05,38.05,18
20091201|2009-08-05 20:00,6,38.02,38.02,37.8,37.85,386
20091201|2009-08-05 20:30,6,37.85,37.85,37.6,37.63,229
20091201|2009-08-05 21:00,6,37.61,37.61,37.51,37.52,183
20091201|2009-08-05 21:30,6,37.52,37.54,37.05,37.35,584
20091201|2009-08-05 22:00,6,37.39,37.52,37.35,37.44,156
20091201|2009-08-05 22:30,6,37.4,37.55,37.4,37.54,43
20091201|2009-08-05 23:00,6,37.54,37.54,37.5,37.5,9
20091201|2009-08-05 23:30,6,37.5,37.5,37.5,37.5,1
20091201|2009-08-06 00:00,6,37.5,37.59,37.45,37.56,38
20091201|2009-08-06 00:30,6,37.47,37.63,37.47,37.57,63
20091201|2009-08-06 01:00,6,37.5,37.7,37.5,37.68,46
20091201|2009-08-06 01:30,6,37.65,37.73,37.27,37.27,463
20091201|2009-08-06 02:00,6,37.27,37.88,37.26,37.81,438
20091201|2009-08-06 02:30,6,37.82,37.82,37.76,37.8,323
20091201|2009-08-06 03:00,6,37.83,37.9,37.83,37.87,187
20091201|2009-08-06 03:30,6,37.89,37.89,37.8,37.83,290
20091201|2009-08-06 04:00,6,37.84,37.84,37.77,37.77,137
20091201|2009-08-06 04:30,6,37.78,37.87,37.78,37.85,162
20091201|2009-08-06 05:00,6,37.85,37.91,37.85,37.91,115
20091201|2009-08-06 05:30,6,37.86,37.91,37.86,37.9,44
20091201|2009-08-06 06:00,6,37.89,37.89,37.84,37.86,158
20091201|2009-08-06 06:30,6,37.84,37.88,37.81,37.88,32
20091201|2009-08-06 07:00,6,37.88,37.88,37.81,37.81,14
20091201|2009-08-06 09:30,6,37.49,37.75,37.36,37.66,4544
20091201|2009-08-06 10:00,6,37.66,37.71,37.54,37.55,1405
20091201|2009-08-06 10:30,6,37.54,37.56,37.09,37.29,3045
20091201|2009-08-06 11:00,6,37.29,37.42,37.17,37.2,1248
20091201|2009-08-06 11:30,6,37.2,37.27,37.16,37.2,1201
20091201|2009-08-06 12:00,6,37.21,37.27,37.15,37.24,861
20091201|2009-08-06 12:30,6,37.25,37.51,37.24,37.5,1163
20091201|2009-08-06 13:00,6,37.5,37.53,37.33,37.49,2006
20091201|2009-08-06 18:00,7,37.48,37.49,37.16,37.16,55
20091201|2009-08-06 18:30,7,37.16,37.31,37.16,37.27,22
20091201|2009-08-06 19:00,7,37.3,37.3,37.18,37.19,65
20091201|2009-08-06 19:30,7,37.16,37.22,37.12,37.2,52
20091201|2009-08-06 20:00,7,37.2,37.22,37.14,37.2,374
20091201|2009-08-06 20:30,7,37.22,37.34,37.21,37.34,168
20091201|2009-08-06 21:00,7,37.32,37.45,37.28,37.37,95
20091201|2009-08-06 21:30,7,37.4,37.5,37.37,37.45,71
20091201|2009-08-06 22:00,7,37.43,37.43,37.34,37.34,10
20091201|2009-08-06 22:30,7,37.38,37.38,37.34,37.34,27
20091201|2009-08-06 23:30,7,37.34,37.34,37.26,37.26,3
20091201|2009-08-07 00:00,7,37.4,37.4,37.21,37.22,58
20091201|2009-08-07 00:30,7,37.26,37.33,37.25,37.33,23
20091201|2009-08-07 01:00,7,37.35,37.39,37.27,37.32,122
20091201|2009-08-07 01:30,7,37.27,37.3,37.21,37.22,149
20091201|2009-08-07 02:00,7,37.22,37.32,37.22,37.32,30
20091201|2009-08-07 02:30,7,37.31,37.37,37.26,37.36,144
20091201|2009-08-07 03:00,7,37.37,37.37,37.32,37.32,130
20091201|2009-08-07 03:30,7,37.32,37.33,37.27,37.29,313
20091201|2009-08-07 04:00,7,37.33,37.33,37.27,37.29,114
20091201|2009-08-07 04:30,7,37.34,37.39,37.3,37.32,237
20091201|2009-08-07 05:00,7,37.4,37.55,37.36,37.55,349
20091201|2009-08-07 05:30,7,37.56,37.86,37.56,37.7,634
20091201|2009-08-07 06:00,7,37.72,37.86,37.68,37.86,165
20091201|2009-08-07 06:30,7,37.85,37.91,37.85,37.86,101
20091201|2009-08-07 07:00,7,37.86,37.95,37.86,37.92,72
20091201|2009-08-07 09:30,7,37.94,37.98,37.54,37.96,4617
20091201|2009-08-07 10:00,7,37.97,37.98,37.8,37.92,1593
20091201|2009-08-07 10:30,7,37.9,37.93,37.74,37.77,1167
20091201|2009-08-07 11:00,7,37.77,37.81,37.68,37.73,1131
20091201|2009-08-07 11:30,7,37.72,37.78,37.64,37.68,706
20091201|2009-08-07 12:00,7,37.67,37.75,37.46,37.65,1339
20091201|2009-08-07 12:30,7,37.65,37.65,37.4,37.44,1030
20091201|2009-08-07 13:00,7,37.44,37.62,37.41,37.57,1360
20091201|2009-08-09 18:00,10,37.38,37.4,36.75,37.11,526
20091201|2009-08-09 18:30,10,37.2,37.35,37.2,37.3,113
20091201|2009-08-09 19:00,10,37.27,37.27,37.11,37.21,86
20091201|2009-08-09 19:30,10,37.15,37.28,37.15,37.28,15
20091201|2009-08-09 20:00,10,37.24,37.6,37.24,37.57,213
20091201|2009-08-09 20:30,10,37.57,37.7,37.5,37.63,106
20091201|2009-08-09 21:00,10,37.61,37.66,37.58,37.61,26
20091201|2009-08-09 21:30,10,37.68,37.68,37.6,37.6,23
20091201|2009-08-09 22:00,10,37.65,37.69,37.65,37.69,8
20091201|2009-08-09 22:30,10,37.66,37.66,37.61,37.61,3
20091201|2009-08-09 23:00,10,37.6,37.7,37.6,37.7,3
20091201|2009-08-09 23:30,10,37.66,37.7,37.6,37.7,3
20091201|2009-08-10 00:00,10,37.7,37.7,37.7,37.7,2
20091201|2009-08-10 00:30,10,37.7,37.8,37.7,37.8,35
20091201|2009-08-10 01:00,10,37.83,37.83,37.74,37.83,51
20091201|2009-08-10 01:30,10,37.83,37.9,37.83,37.85,66
20091201|2009-08-10 02:00,10,37.89,37.9,37.68,37.74,124
20091201|2009-08-10 02:30,10,37.82,37.9,37.73,37.9,79
20091201|2009-08-10 03:00,10,37.91,37.98,37.89,37.92,119
20091201|2009-08-10 03:30,10,37.92,37.95,37.92,37.92,59
20091201|2009-08-10 04:00,10,37.92,37.94,37.92,37.94,21
20091201|2009-08-10 04:30,10,37.95,37.95,37.89,37.9,94
20091201|2009-08-10 05:00,10,37.9,37.9,37.79,37.82,177
20091201|2009-08-10 05:30,10,37.82,37.94,37.82,37.88,64
20091201|2009-08-10 06:00,10,37.88,37.88,37.82,37.84,141
20091201|2009-08-10 06:30,10,37.86,37.86,37.73,37.73,28
20091201|2009-08-10 07:00,10,37.75,37.82,37.75,37.8,10
20091201|2009-08-10 09:30,10,37.77,37.86,37.42,37.54,4547
20091201|2009-08-10 10:00,10,37.55,37.65,37.47,37.51,1343
20091201|2009-08-10 10:30,10,37.51,37.73,37.5,37.54,999
20091201|2009-08-10 11:00,10,37.52,37.61,37.2,37.35,3267
20091201|2009-08-10 11:30,10,37.37,37.41,37.22,37.3,814
20091201|2009-08-10 12:00,10,37.29,37.36,37.22,37.31,881
20091201|2009-08-10 12:30,10,37.33,37.35,37.2,37.24,790
20091201|2009-08-10 13:00,10,37.24,37.34,37.18,37.27,1000
20091201|2009-08-10 18:00,11,37.19,37.2,37.03,37.15,86
20091201|2009-08-10 18:30,11,37.14,37.2,37.14,37.16,113
20091201|2009-08-10 19:00,11,37.17,37.2,37.16,37.2,26
20091201|2009-08-10 19:30,11,37.15,37.3,37.1,37.3,64
20091201|2009-08-10 20:00,11,37.34,37.59,37.34,37.55,425
20091201|2009-08-10 20:30,11,37.53,37.59,37.49,37.55,37
20091201|2009-08-10 21:00,11,37.49,37.56,37.45,37.46,26
20091201|2009-08-10 21:30,11,37.45,37.53,37.45,37.45,4
20091201|2009-08-10 22:00,11,37.5,37.61,37.5,37.61,63
20091201|2009-08-10 22:30,11,37.6,37.61,37.6,37.6,76
20091201|2009-08-10 23:00,11,37.56,37.6,37.45,37.45,185
20091201|2009-08-10 23:30,11,37.52,37.52,37.52,37.52,1
20091201|2009-08-11 00:00,11,37.52,37.52,37.5,37.5,2
20091201|2009-08-11 00:30,11,37.61,37.69,37.54,37.69,237
20091201|2009-08-11 01:00,11,37.69,37.75,37.65,37.7,248
20091201|2009-08-11 01:30,11,37.7,37.72,37.66,37.67,34
20091201|2009-08-11 02:00,11,37.67,37.84,37.67,37.76,311
20091201|2009-08-11 02:30,11,37.67,37.67,37.63,37.63,55
20091201|2009-08-11 03:00,11,37.63,37.67,37.63,37.65,57
20091201|2009-08-11 03:30,11,37.64,37.76,37.64,37.76,50
20091201|2009-08-11 04:00,11,37.71,37.94,37.71,37.9,289
20091201|2009-08-11 04:30,11,37.9,37.94,37.88,37.91,159
20091201|2009-08-11 05:00,11,37.9,37.95,37.89,37.93,159
20091201|2009-08-11 05:30,11,37.93,37.99,37.93,37.94,109
20091201|2009-08-11 06:00,11,37.97,38.05,37.91,38.05,363
20091201|2009-08-11 06:30,11,38,38.13,38,38.06,156
20091201|2009-08-11 07:00,11,38.06,38.06,37.96,37.96,125
20091201|2009-08-11 09:30,11,37.5,38.01,37.49,37.99,4815
20091201|2009-08-11 10:00,11,37.98,38.39,37.94,38.07,4799
20091201|2009-08-11 10:30,11,38.07,38.08,37.89,38.03,1472
20091201|2009-08-11 11:00,11,38.03,38.08,37.96,38.05,1004
20091201|2009-08-11 11:30,11,38.05,38.2,38.02,38.11,1298
20091201|2009-08-11 12:00,11,38.12,38.19,37.97,38.04,1534
20091201|2009-08-11 12:30,11,38.04,38.67,38.03,38.63,5509
20091201|2009-08-11 13:00,11,38.63,38.91,38.63,38.85,3966
20091201|2009-08-11 18:00,12,38.7,38.8,38.6,38.65,125
20091201|2009-08-11 18:30,12,38.65,38.7,38.65,38.7,9
20091201|2009-08-11 19:00,12,38.7,38.71,38.62,38.7,20
20091201|2009-08-11 19:30,12,38.7,38.79,38.67,38.67,117
20091201|2009-08-11 20:00,12,38.62,38.95,38.5,38.9,299
20091201|2009-08-11 20:30,12,38.83,38.83,38.66,38.78,121
20091201|2009-08-11 21:00,12,38.81,38.9,38.72,38.77,267
20091201|2009-08-11 21:30,12,38.85,38.85,38.58,38.58,149
20091201|2009-08-11 22:00,12,38.61,38.66,38.57,38.66,62
20091201|2009-08-11 22:30,12,38.61,38.66,38.6,38.6,6
20091201|2009-08-11 23:00,12,38.66,38.66,38.66,38.66,1
20091201|2009-08-12 00:00,12,38.66,38.66,38.66,38.66,5
20091201|2009-08-12 00:30,12,38.66,38.85,38.66,38.84,40
20091201|2009-08-12 01:00,12,38.75,38.85,38.66,38.77,146
20091201|2009-08-12 01:30,12,38.75,38.78,38.5,38.5,235
20091201|2009-08-12 02:00,12,38.5,38.51,38.27,38.38,398
20091201|2009-08-12 02:30,12,38.37,38.38,38.32,38.36,310
20091201|2009-08-12 03:00,12,38.38,38.38,38.32,38.35,82
20091201|2009-08-12 03:30,12,38.35,38.4,38.32,38.39,136
20091201|2009-08-12 04:00,12,38.4,38.44,38.38,38.4,80
20091201|2009-08-12 04:30,12,38.4,38.43,38.34,38.43,92
20091201|2009-08-12 05:00,12,38.43,38.47,38.38,38.46,151
20091201|2009-08-12 05:30,12,38.47,38.47,38.39,38.39,74
20091201|2009-08-12 06:00,12,38.4,38.4,38.25,38.25,98
20091201|2009-08-12 06:30,12,38.3,38.42,38.3,38.3,54
20091201|2009-08-12 07:00,12,38.31,38.45,38.31,38.45,205
20091201|2009-08-12 09:30,12,38.42,38.65,38.25,38.62,6788
20091201|2009-08-12 10:00,12,38.64,39.05,38.6,39,5018
20091201|2009-08-12 10:30,12,39.01,39.16,39,39.03,3022
20091201|2009-08-12 11:00,12,39.05,39.27,38.98,39.25,3202
20091201|2009-08-12 11:30,12,39.26,39.34,38.97,39.18,2551
20091201|2009-08-12 12:00,12,39.19,39.3,39.09,39.3,2425
20091201|2009-08-12 12:30,12,39.3,39.38,39.12,39.2,2053
20091201|2009-08-12 13:00,12,39.2,39.26,39.15,39.24,986
20091201|2009-08-12 18:00,13,39.38,39.38,38.95,39.15,157
20091201|2009-08-12 18:30,13,39.14,39.23,39.05,39.08,107
20091201|2009-08-12 19:00,13,39.05,39.13,39.05,39.12,22
20091201|2009-08-12 19:30,13,39.14,39.17,39.12,39.12,14
20091201|2009-08-12 20:00,13,39.12,39.25,39.12,39.23,70
20091201|2009-08-12 20:30,13,39.25,39.25,38.85,38.85,146
20091201|2009-08-12 21:00,13,38.84,38.95,38.82,38.95,117
20091201|2009-08-12 21:30,13,38.95,39.04,38.95,39,99
20091201|2009-08-12 22:00,13,39,39,38.93,38.95,47
20091201|2009-08-12 22:30,13,38.95,38.95,38.93,38.95,32
20091201|2009-08-12 23:00,13,38.95,38.95,38.9,38.9,22
20091201|2009-08-12 23:30,13,38.93,39,38.93,39,174
20091201|2009-08-13 00:00,13,39,39,39,39,4
20091201|2009-08-13 00:30,13,38.99,39,38.92,38.96,116
20091201|2009-08-13 01:00,13,38.94,39.01,38.94,38.94,38
20091201|2009-08-13 01:30,13,39,39.02,38.94,38.97,84
20091201|2009-08-13 02:00,13,39,39.04,38.97,39,158
20091201|2009-08-13 02:30,13,39.01,39.19,39.01,39.1,56
20091201|2009-08-13 03:00,13,39.12,39.25,39.12,39.25,323
20091201|2009-08-13 03:30,13,39.25,39.29,39.25,39.29,109
20091201|2009-08-13 04:00,13,39.29,39.34,39.25,39.3,222
20091201|2009-08-13 04:30,13,39.3,39.4,39.29,39.4,144
20091201|2009-08-13 05:00,13,39.41,39.5,39.4,39.47,188
20091201|2009-08-13 05:30,13,39.5,39.5,39.37,39.37,38
20091201|2009-08-13 06:00,13,39.38,39.6,39.38,39.59,349
20091201|2009-08-13 06:30,13,39.59,39.6,39.53,39.54,153
20091201|2009-08-13 07:00,13,39.54,39.7,39.51,39.66,155
20091201|2009-08-13 09:30,13,39.27,39.62,39.25,39.48,4190
20091201|2009-08-13 10:00,13,39.49,39.49,38.97,39.11,3885
20091201|2009-08-13 10:30,13,39.1,39.17,38.86,38.93,1857
20091201|2009-08-13 11:00,13,38.94,39.05,38.7,38.71,2217
20091201|2009-08-13 11:30,13,38.73,38.86,38.5,38.71,2226
20091201|2009-08-13 12:00,13,38.72,38.78,38.68,38.73,748
20091201|2009-08-13 12:30,13,38.74,38.75,38.35,38.46,2111
20091201|2009-08-13 13:00,13,38.45,38.51,38.25,38.35,1625
20091201|2009-08-13 18:00,14,38.26,38.55,38.26,38.52,115
20091201|2009-08-13 18:30,14,38.52,38.57,38.43,38.44,63
20091201|2009-08-13 19:00,14,38.47,38.6,38.43,38.58,57
20091201|2009-08-13 19:30,14,38.61,38.63,38.56,38.58,47
20091201|2009-08-13 20:00,14,38.6,38.67,38.42,38.48,36
20091201|2009-08-13 20:30,14,38.45,38.45,38.34,38.35,32
20091201|2009-08-13 21:30,14,38.32,38.32,38.13,38.13,138
20091201|2009-08-13 22:00,14,38.13,38.18,37.92,37.92,286
20091201|2009-08-13 22:30,14,37.92,37.96,37.56,37.79,593
20091201|2009-08-13 23:00,14,37.75,37.79,37.7,37.73,96
20091201|2009-08-13 23:30,14,37.73,37.99,37.7,37.99,111
20091201|2009-08-14 00:00,14,37.99,37.99,37.89,37.89,15
20091201|2009-08-14 00:30,14,37.89,38.14,37.86,38.14,74
20091201|2009-08-14 01:00,14,38.03,38.26,37.97,38.22,85
20091201|2009-08-14 01:30,14,38.2,38.2,38.04,38.04,53
20091201|2009-08-14 02:00,14,38.12,38.2,38.12,38.16,75
20091201|2009-08-14 02:30,14,38.25,38.3,38.22,38.27,59
20091201|2009-08-14 03:00,14,38.22,38.56,38.2,38.45,308
20091201|2009-08-14 03:30,14,38.41,38.47,38.35,38.35,151
20091201|2009-08-14 04:00,14,38.44,38.46,38.4,38.42,35
20091201|2009-08-14 04:30,14,38.42,38.43,38.35,38.37,425
20091201|2009-08-14 05:00,14,38.32,38.37,38.26,38.37,32
20091201|2009-08-14 05:30,14,38.37,38.37,38.22,38.23,41
20091201|2009-08-14 06:00,14,38.33,38.44,38.22,38.22,67
20091201|2009-08-14 06:30,14,38.27,38.28,38.13,38.14,171
20091201|2009-08-14 07:00,14,38.13,38.14,38.1,38.1,75
20091201|2009-08-14 09:30,14,37.85,38,37.62,37.81,6611
20091201|2009-08-14 10:00,14,37.8,37.9,37.67,37.82,2665
20091201|2009-08-14 10:30,14,37.85,37.99,37.78,37.97,2809
20091201|2009-08-14 11:00,14,37.96,38.09,37.89,37.93,1958
20091201|2009-08-14 11:30,14,37.93,37.95,37.77,37.9,1573
20091201|2009-08-14 12:00,14,37.92,37.95,37.74,37.86,974
20091201|2009-08-14 12:30,14,37.87,37.92,37.71,37.71,819
20091201|2009-08-14 13:00,14,37.73,37.87,37.59,37.73,1979
20091201|2009-08-16 18:00,17,37.7,37.79,37.61,37.7,298
20091201|2009-08-16 18:30,17,37.69,37.99,37.69,37.93,85
20091201|2009-08-16 19:00,17,37.93,37.99,37.89,37.89,21
20091201|2009-08-16 19:30,17,37.84,37.98,37.71,37.71,121
20091201|2009-08-16 20:00,17,37.62,37.68,37.32,37.4,521
20091201|2009-08-16 20:30,17,37.4,37.53,37.3,37.51,127
20091201|2009-08-16 21:00,17,37.53,37.59,37.46,37.59,25
20091201|2009-08-16 21:30,17,37.48,37.57,37.48,37.5,8
20091201|2009-08-16 22:00,17,37.5,37.58,37.44,37.53,36
20091201|2009-08-16 22:30,17,37.49,37.49,37.49,37.49,20
20091201|2009-08-16 23:00,17,37.57,37.57,37.49,37.53,24
20091201|2009-08-16 23:30,17,37.49,37.49,37.47,37.47,2
20091201|2009-08-17 00:00,17,37.44,37.53,37.44,37.51,3
20091201|2009-08-17 00:30,17,37.48,37.48,37.27,37.27,140
20091201|2009-08-17 01:00,17,37.27,37.27,37.2,37.24,222
20091201|2009-08-17 01:30,17,37.19,37.19,36.91,37.1,458
20091201|2009-08-17 02:00,17,37.12,37.26,37.12,37.2,121
20091201|2009-08-17 02:30,17,37.2,37.2,36.97,37,176
20091201|2009-08-17 03:00,17,37,37.01,36.81,36.86,268
20091201|2009-08-17 03:30,17,36.9,36.97,36.89,36.92,282
20091201|2009-08-17 04:00,17,36.96,36.96,36.86,36.86,252
20091201|2009-08-17 04:30,17,36.89,36.89,36.75,36.77,190
20091201|2009-08-17 05:00,17,36.79,36.85,36.75,36.82,176
20091201|2009-08-17 05:30,17,36.82,36.9,36.8,36.9,169
20091201|2009-08-17 06:00,17,36.9,36.92,36.85,36.87,221
20091201|2009-08-17 06:30,17,36.87,36.9,36.85,36.86,69
20091201|2009-08-17 07:00,17,36.86,36.86,36.85,36.85,9
20091201|2009-08-17 09:30,17,36.54,36.77,36.11,36.47,8624
20091201|2009-08-17 10:00,17,36.48,36.56,36.26,36.31,3195
20091201|2009-08-17 10:30,17,36.32,36.48,36.22,36.44,2199
20091201|2009-08-17 11:00,17,36.44,36.45,36.25,36.32,1456
20091201|2009-08-17 11:30,17,36.32,36.59,36.32,36.58,1999
20091201|2009-08-17 12:00,17,36.58,36.73,36.51,36.72,1598
20091201|2009-08-17 12:30,17,36.72,36.72,36.52,36.57,1751
20091201|2009-08-17 13:00,17,36.55,36.66,36.48,36.48,2111
20091201|2009-08-17 18:00,18,36.65,36.79,36.61,36.72,201
20091201|2009-08-17 18:30,18,36.74,36.78,36.7,36.78,98
20091201|2009-08-17 19:00,18,36.62,36.75,36.62,36.74,53
20091201|2009-08-17 19:30,18,36.74,36.75,36.58,36.61,45
20091201|2009-08-17 20:00,18,36.66,36.85,36.62,36.85,181
20091201|2009-08-17 20:30,18,36.85,36.85,36.8,36.8,33
20091201|2009-08-17 21:00,18,36.85,36.85,36.66,36.66,15
20091201|2009-08-17 21:30,18,36.7,36.75,36.68,36.75,13
20091201|2009-08-17 22:30,18,36.66,36.66,36.62,36.62,4
20091201|2009-08-17 23:00,18,36.74,36.75,36.62,36.62,11
20091201|2009-08-17 23:30,18,36.63,36.65,36.62,36.65,4
20091201|2009-08-18 00:30,18,36.73,36.75,36.73,36.75,4
20091201|2009-08-18 01:00,18,36.75,36.75,36.69,36.69,22
20091201|2009-08-18 01:30,18,36.7,36.77,36.7,36.77,20
20091201|2009-08-18 02:00,18,36.78,36.9,36.62,36.84,339
20091201|2009-08-18 02:30,18,36.84,36.94,36.84,36.9,120
20091201|2009-08-18 03:00,18,36.86,36.9,36.72,36.89,90
20091201|2009-08-18 03:30,18,36.85,36.96,36.84,36.9,181
20091201|2009-08-18 04:00,18,36.9,36.93,36.75,36.88,312
20091201|2009-08-18 04:30,18,36.85,36.9,36.8,36.8,227
20091201|2009-08-18 05:00,18,36.8,36.9,36.62,36.68,827
20091201|2009-08-18 05:30,18,36.67,36.77,36.67,36.77,40
20091201|2009-08-18 06:00,18,36.74,36.77,36.51,36.51,390
20091201|2009-08-18 06:30,18,36.51,36.61,36.44,36.52,299
20091201|2009-08-18 07:00,18,36.56,36.58,36.37,36.37,123
20091201|2009-08-18 09:30,18,36.48,36.75,36.28,36.31,4889
20091201|2009-08-18 10:00,18,36.3,36.48,36.28,36.33,2407
20091201|2009-08-18 10:30,18,36.32,36.62,36.32,36.51,2110
20091201|2009-08-18 11:00,18,36.51,36.65,36.42,36.45,1002
20091201|2009-08-18 11:30,18,36.46,36.58,36.39,36.51,1307
20091201|2009-08-18 12:00,18,36.52,36.56,36.41,36.43,826
20091201|2009-08-18 12:30,18,36.43,36.54,36.36,36.5,1027
20091201|2009-08-18 13:00,18,36.51,36.62,36.47,36.47,1606
20091201|2009-08-18 18:00,19,36.65,36.78,36.64,36.78,264
20091201|2009-08-18 18:30,19,36.75,36.83,36.72,36.8,49
20091201|2009-08-18 19:00,19,36.8,36.85,36.78,36.79,92
20091201|2009-08-18 19:30,19,36.79,36.9,36.76,36.77,138
20091201|2009-08-18 20:00,19,36.85,36.91,36.77,36.9,53
20091201|2009-08-18 20:30,19,36.9,37.04,36.9,37,306
20091201|2009-08-18 21:00,19,37,37.04,36.98,36.98,218
20091201|2009-08-18 21:30,19,37.01,37.16,36.83,36.83,833
20091201|2009-08-18 22:00,19,36.9,37.06,36.36,36.4,1100
20091201|2009-08-18 22:30,19,36.4,36.51,36.4,36.45,36
20091201|2009-08-18 23:00,19,36.4,36.45,36.4,36.45,12
20091201|2009-08-18 23:30,19,36.47,36.48,36.43,36.48,7
20091201|2009-08-19 00:00,19,36.41,36.41,36.35,36.4,109
20091201|2009-08-19 00:30,19,36.4,36.4,36.15,36.25,283
20091201|2009-08-19 01:00,19,36.33,36.35,36.15,36.16,165
20091201|2009-08-19 01:30,19,36.17,36.25,36.16,36.25,45
20091201|2009-08-19 02:00,19,36.25,36.38,36.2,36.33,14
20091201|2009-08-19 02:30,19,36.35,36.5,36.15,36.16,241
20091201|2009-08-19 03:00,19,36.18,36.23,36.15,36.23,54
20091201|2009-08-19 03:30,19,36.19,36.2,36.18,36.18,29
20091201|2009-08-19 04:00,19,36.2,36.28,36.2,36.28,73
20091201|2009-08-19 04:30,19,36.27,36.28,36.13,36.21,328
20091201|2009-08-19 05:00,19,36.15,36.22,36.13,36.22,57
20091201|2009-08-19 05:30,19,36.24,36.24,36.18,36.24,161
20091201|2009-08-19 06:00,19,36.21,36.26,36.21,36.25,37
20091201|2009-08-19 06:30,19,36.19,36.26,36.13,36.15,86
20091201|2009-08-19 07:00,19,36.14,36.2,36.13,36.18,122
20091201|2009-08-19 09:30,19,36.24,36.55,36.2,36.39,5529
20091201|2009-08-19 10:00,19,36.38,36.7,36.36,36.6,2278
20091201|2009-08-19 10:30,19,36.6,36.79,36.5,36.71,1526
20091201|2009-08-19 11:00,19,36.7,36.84,36.67,36.72,1341
20091201|2009-08-19 11:30,19,36.72,36.81,36.47,36.55,1927
20091201|2009-08-19 12:00,19,36.53,36.68,36.36,36.36,1700
20091201|2009-08-19 12:30,19,36.36,36.53,36.23,36.5,1987
20091201|2009-08-19 13:00,19,36.49,36.75,36.48,36.73,1433
20091201|2009-08-19 18:00,20,36.75,36.83,36.61,36.62,169
20091201|2009-08-19 18:30,20,36.62,36.83,36.62,36.82,35
20091201|2009-08-19 19:00,20,36.78,36.78,36.62,36.62,26
20091201|2009-08-19 19:30,20,36.63,36.66,36.42,36.59,334
20091201|2009-08-19 20:00,20,36.5,36.78,36.49,36.78,218
20091201|2009-08-19 20:30,20,36.78,36.95,36.78,36.94,130
20091201|2009-08-19 21:00,20,36.88,36.88,36.65,36.68,56
20091201|2009-08-19 21:30,20,36.62,36.62,36.52,36.6,51
20091201|2009-08-19 22:00,20,36.6,36.66,36.55,36.57,21
20091201|2009-08-19 22:30,20,36.65,36.65,36.6,36.6,6
20091201|2009-08-19 23:00,20,36.7,36.72,36.7,36.72,3
20091201|2009-08-20 00:00,20,36.71,36.75,36.6,36.74,55
20091201|2009-08-20 00:30,20,36.75,36.75,36.75,36.75,23
20091201|2009-08-20 01:00,20,36.78,36.87,36.71,36.81,73
20091201|2009-08-20 01:30,20,36.81,36.9,36.81,36.85,116
20091201|2009-08-20 02:00,20,36.83,36.91,36.82,36.85,81
20091201|2009-08-20 02:30,20,36.9,36.95,36.83,36.83,68
20091201|2009-08-20 03:00,20,36.85,36.85,36.65,36.74,225
20091201|2009-08-20 03:30,20,36.7,36.7,36.62,36.69,106
20091201|2009-08-20 04:00,20,36.69,36.71,36.64,36.69,210
20091201|2009-08-20 04:30,20,36.69,36.71,36.69,36.71,21
20091201|2009-08-20 05:00,20,36.72,36.72,36.62,36.64,122
20091201|2009-08-20 05:30,20,36.64,36.7,36.64,36.66,267
20091201|2009-08-20 06:00,20,36.69,36.69,36.63,36.63,108
20091201|2009-08-20 06:30,20,36.63,36.66,36.63,36.66,6
20091201|2009-08-20 07:00,20,36.68,36.7,36.65,36.7,22
20091201|2009-08-20 09:30,20,36.73,36.75,36.35,36.48,3862
20091201|2009-08-20 10:00,20,36.48,36.5,36.34,36.38,1806
20091201|2009-08-20 10:30,20,36.38,36.55,36.37,36.48,1439
20091201|2009-08-20 11:00,20,36.46,36.54,36.42,36.43,734
20091201|2009-08-20 11:30,20,36.44,36.51,36.37,36.4,929
20091201|2009-08-20 12:00,20,36.4,36.47,36.39,36.46,648
20091201|2009-08-20 12:30,20,36.46,36.53,36.4,36.44,1105
20091201|2009-08-20 13:00,20,36.44,36.45,36.39,36.44,677
20091201|2009-08-20 18:00,21,36.41,36.53,36.3,36.39,122
20091201|2009-08-20 18:30,21,36.32,36.39,36.27,36.27,82
20091201|2009-08-20 19:00,21,36.28,36.32,36.14,36.16,109
20091201|2009-08-20 19:30,21,36.15,36.16,36,36.1,613
20091201|2009-08-20 20:00,21,36.08,36.24,36.04,36.21,262
20091201|2009-08-20 20:30,21,36.16,36.4,36.16,36.4,70
20091201|2009-08-20 21:00,21,36.39,36.55,36.39,36.55,218
20091201|2009-08-20 21:30,21,36.53,36.53,36.45,36.45,31
20091201|2009-08-20 22:00,21,36.47,36.47,36.19,36.46,210
20091201|2009-08-20 22:30,21,36.46,36.46,36.22,36.28,174
20091201|2009-08-20 23:00,21,36.35,36.35,36.21,36.21,11
20091201|2009-08-20 23:30,21,36.24,36.24,36.15,36.15,17
20091201|2009-08-21 00:00,21,36.15,36.3,36.14,36.3,27
20091201|2009-08-21 00:30,21,36.28,36.47,36.28,36.35,17
20091201|2009-08-21 01:00,21,36.31,36.35,36.23,36.25,176
20091201|2009-08-21 01:30,21,36.25,36.25,36.22,36.22,218
20091201|2009-08-21 02:00,21,36.25,36.25,36.25,36.25,42
20091201|2009-08-21 02:30,21,36.31,36.45,36.31,36.36,89
20091201|2009-08-21 03:00,21,36.36,36.41,36.32,36.37,90
20091201|2009-08-21 03:30,21,36.37,36.5,36.37,36.49,42
20091201|2009-08-21 04:00,21,36.4,36.67,36.4,36.66,373
20091201|2009-08-21 04:30,21,36.65,36.89,36.64,36.78,623
20091201|2009-08-21 05:00,21,36.8,37.02,36.8,37,694
20091201|2009-08-21 05:30,21,37.04,37.04,36.97,37,194
20091201|2009-08-21 06:00,21,37,37.01,36.97,37,325
20091201|2009-08-21 06:30,21,37,37.02,36.98,37,164
20091201|2009-08-21 07:00,21,37.02,37.02,36.97,36.97,142
20091201|2009-08-21 09:30,21,37.25,37.25,37,37.03,5831
20091201|2009-08-21 10:00,21,37.03,37.04,36.79,36.82,2728
20091201|2009-08-21 10:30,21,36.84,36.92,36.81,36.85,1322
20091201|2009-08-21 11:00,21,36.84,36.84,36.45,36.65,3560
20091201|2009-08-21 11:30,21,36.65,36.82,36.51,36.73,1558
20091201|2009-08-21 12:00,21,36.72,36.78,36.62,36.74,1065
20091201|2009-08-21 12:30,21,36.74,36.87,36.63,36.82,1378
20091201|2009-08-21 13:00,21,36.81,37.02,36.8,36.91,2117
20091201|2009-08-23 18:00,24,37.1,37.59,37.02,37.12,527
20091201|2009-08-23 18:30,24,37.12,37.23,37.04,37.05,87
20091201|2009-08-23 19:00,24,37.13,37.13,37.1,37.1,10
20091201|2009-08-23 19:30,24,37.13,37.35,37.13,37.28,255
20091201|2009-08-23 20:00,24,37.33,37.5,37.33,37.5,126
20091201|2009-08-23 20:30,24,37.5,37.56,37.46,37.56,285
20091201|2009-08-23 21:00,24,37.52,37.52,37.4,37.5,109
20091201|2009-08-23 21:30,24,37.5,37.52,37.45,37.51,204
20091201|2009-08-23 22:00,24,37.51,37.55,37.46,37.46,140
20091201|2009-08-23 22:30,24,37.46,37.55,37.39,37.52,58
20091201|2009-08-23 23:00,24,37.54,37.54,37.42,37.42,105
20091201|2009-08-24 00:00,24,37.53,37.53,37.53,37.53,12
20091201|2009-08-24 00:30,24,37.52,37.56,37.52,37.56,32
20091201|2009-08-24 01:00,24,37.56,37.56,37.52,37.56,35
20091201|2009-08-24 01:30,24,37.56,37.58,37.5,37.52,119
20091201|2009-08-24 02:00,24,37.57,37.63,37.46,37.46,166
20091201|2009-08-24 02:30,24,37.48,37.52,37.41,37.5,202
20091201|2009-08-24 03:00,24,37.5,37.53,37.39,37.4,72
20091201|2009-08-24 03:30,24,37.4,37.44,37.38,37.43,79
20091201|2009-08-24 04:00,24,37.43,37.43,37.4,37.4,4
20091201|2009-08-24 04:30,24,37.38,37.39,37.25,37.28,64
20091201|2009-08-24 05:00,24,37.28,37.28,37.24,37.24,87
20091201|2009-08-24 05:30,24,37.24,37.27,37.24,37.27,46
20091201|2009-08-24 06:00,24,37.27,37.27,37.21,37.27,195
20091201|2009-08-24 06:30,24,37.27,37.28,37.26,37.26,35
20091201|2009-08-24 07:00,24,37.25,37.27,37.24,37.24,31
20091201|2009-08-24 09:30,24,37.26,37.51,37.23,37.37,3245
20091201|2009-08-24 10:00,24,37.36,37.82,37.36,37.81,2910
20091201|2009-08-24 10:30,24,37.81,37.94,37.62,37.76,3511
20091201|2009-08-24 11:00,24,37.75,37.86,37.69,37.69,1009
20091201|2009-08-24 11:30,24,37.67,37.83,37.66,37.69,924
20091201|2009-08-24 12:00,24,37.7,37.75,37.49,37.51,1502
20091201|2009-08-24 12:30,24,37.5,37.88,37.47,37.84,1217
20091201|2009-08-24 13:00,24,37.83,37.87,37.53,37.66,1426
20091201|2009-08-24 18:00,25,37.51,37.83,37.51,37.74,159
20091201|2009-08-24 18:30,25,37.68,37.83,37.68,37.75,19
20091201|2009-08-24 19:00,25,37.72,37.8,37.71,37.72,13
20091201|2009-08-24 19:30,25,37.78,37.9,37.72,37.9,77
20091201|2009-08-24 20:00,25,37.76,37.8,37.61,37.69,123
20091201|2009-08-24 20:30,25,37.61,37.7,37.56,37.56,100
20091201|2009-08-24 21:00,25,37.53,37.59,37.51,37.56,72
20091201|2009-08-24 21:30,25,37.52,37.59,37.52,37.59,11
20091201|2009-08-24 22:00,25,37.58,37.6,37.42,37.47,223
20091201|2009-08-24 22:30,25,37.5,37.5,37.48,37.5,76
20091201|2009-08-24 23:00,25,37.45,37.45,37.45,37.45,1
20091201|2009-08-24 23:30,25,37.5,37.5,37.47,37.47,4
20091201|2009-08-25 00:00,25,37.46,37.46,37.46,37.46,6
20091201|2009-08-25 00:30,25,37.45,37.47,37.43,37.47,63
20091201|2009-08-25 01:00,25,37.47,37.52,37.42,37.52,66
20091201|2009-08-25 01:30,25,37.52,37.6,37.52,37.52,71
20091201|2009-08-25 02:00,25,37.5,37.51,37.4,37.45,151
20091201|2009-08-25 02:30,25,37.42,37.46,37.4,37.46,36
20091201|2009-08-25 03:00,25,37.46,37.5,37.38,37.38,137
20091201|2009-08-25 03:30,25,37.39,37.42,37.3,37.4,296
20091201|2009-08-25 04:00,25,37.4,37.5,37.4,37.45,67
20091201|2009-08-25 04:30,25,37.48,37.5,37.45,37.47,57
20091201|2009-08-25 05:00,25,37.44,37.49,37.44,37.49,106
20091201|2009-08-25 05:30,25,37.49,37.5,37.44,37.5,136
20091201|2009-08-25 06:00,25,37.48,37.57,37.48,37.55,137
20091201|2009-08-25 06:30,25,37.54,37.57,37.49,37.56,144
20091201|2009-08-25 07:00,25,37.56,37.58,37.54,37.54,58
20091201|2009-08-25 09:30,25,37.48,37.76,37.46,37.47,4478
20091201|2009-08-25 10:00,25,37.47,37.57,37.37,37.54,2847
20091201|2009-08-25 10:30,25,37.54,37.59,37.4,37.42,1198
20091201|2009-08-25 11:00,25,37.42,37.52,37.3,37.38,1555
20091201|2009-08-25 11:30,25,37.39,37.43,37.21,37.23,1697
20091201|2009-08-25 12:00,25,37.22,37.3,37.15,37.16,1615
20091201|2009-08-25 12:30,25,37.15,37.31,37.11,37.13,1771
20091201|2009-08-25 13:00,25,37.14,37.21,37.06,37.18,1494
20091201|2009-08-25 18:00,26,37.2,37.29,37.13,37.26,131
20091201|2009-08-25 18:30,26,37.24,37.26,37.21,37.21,50
20091201|2009-08-25 19:00,26,37.22,37.28,37.21,37.28,12
20091201|2009-08-25 19:30,26,37.3,37.41,37.3,37.3,127
20091201|2009-08-25 20:00,26,37.38,37.46,37.37,37.46,113
20091201|2009-08-25 20:30,26,37.47,37.57,37.4,37.55,317
20091201|2009-08-25 21:00,26,37.55,37.58,37.46,37.51,78
20091201|2009-08-25 21:30,26,37.55,37.58,37.53,37.55,108
20091201|2009-08-25 22:00,26,37.55,37.64,37.5,37.51,260
20091201|2009-08-25 22:30,26,37.51,37.51,37.46,37.46,26
20091201|2009-08-25 23:30,26,37.45,37.45,37.45,37.45,2
20091201|2009-08-26 00:00,26,37.51,37.51,37.51,37.51,1
20091201|2009-08-26 00:30,26,37.51,37.6,37.51,37.56,140
20091201|2009-08-26 01:00,26,37.56,37.56,37.51,37.51,48
20091201|2009-08-26 01:30,26,37.51,37.54,37.46,37.5,42
20091201|2009-08-26 02:00,26,37.51,37.55,37.45,37.51,64
20091201|2009-08-26 02:30,26,37.51,37.54,37.5,37.51,61
20091201|2009-08-26 03:00,26,37.5,37.54,37.41,37.47,145
20091201|2009-08-26 03:30,26,37.47,37.5,37.47,37.47,20
20091201|2009-08-26 04:00,26,37.46,37.46,37.41,37.41,36
20091201|2009-08-26 04:30,26,37.44,37.44,37.36,37.37,21
20091201|2009-08-26 05:00,26,37.43,37.43,37.32,37.37,126
20091201|2009-08-26 05:30,26,37.32,37.38,37.32,37.38,186
20091201|2009-08-26 06:00,26,37.35,37.36,37.3,37.3,165
20091201|2009-08-26 06:30,26,37.32,37.34,37.28,37.34,21
20091201|2009-08-26 07:00,26,37.3,37.41,37.27,37.4,45
20091201|2009-08-26 09:30,26,37.23,37.4,36.76,37.11,6902
20091201|2009-08-26 10:00,26,37.08,37.14,36.92,36.98,2236
20091201|2009-08-26 10:30,26,36.99,37.04,36.87,36.94,2167
20091201|2009-08-26 11:00,26,36.95,36.95,36.8,36.83,1480
20091201|2009-08-26 11:30,26,36.82,36.97,36.79,36.94,925
20091201|2009-08-26 12:00,26,36.95,37.04,36.83,37.03,1089
20091201|2009-08-26 12:30,26,37.03,37.11,36.98,37.1,1704
20091201|2009-08-26 13:00,26,37.11,37.11,37.01,37.06,1065
20091201|2009-08-26 18:00,27,37.2,37.26,37.08,37.25,196
20091201|2009-08-26 18:30,27,37.27,37.27,37.2,37.2,91
20091201|2009-08-26 19:00,27,37.24,37.25,37.14,37.2,93
20091201|2009-08-26 19:30,27,37.23,37.3,37.19,37.27,179
20091201|2009-08-26 20:00,27,37.3,37.5,37.14,37.24,843
20091201|2009-08-26 20:30,27,37.26,37.34,37.21,37.22,105
20091201|2009-08-26 21:00,27,37.24,37.28,37.24,37.25,12
20091201|2009-08-26 21:30,27,37.27,37.36,37.27,37.36,16
20091201|2009-08-26 22:00,27,37.25,37.3,37.23,37.23,18
20091201|2009-08-26 22:30,27,37.23,37.3,37.23,37.24,5
20091201|2009-08-26 23:00,27,37.24,37.29,37.23,37.29,12
20091201|2009-08-26 23:30,27,37.23,37.23,37.15,37.15,50
20091201|2009-08-27 00:30,27,37.2,37.25,37.2,37.25,30
20091201|2009-08-27 01:00,27,37.25,37.29,37.24,37.29,203
20091201|2009-08-27 01:30,27,37.29,37.3,37.24,37.25,48
20091201|2009-08-27 02:00,27,37.24,37.3,37.22,37.22,33
20091201|2009-08-27 02:30,27,37.17,37.17,37.13,37.15,68
20091201|2009-08-27 03:00,27,37.13,37.15,37.12,37.15,30
20091201|2009-08-27 03:30,27,37.14,37.22,37.14,37.22,84
20091201|2009-08-27 04:00,27,37.15,37.17,37.15,37.17,11
20091201|2009-08-27 04:30,27,37.22,37.22,37.14,37.17,14
20091201|2009-08-27 05:00,27,37.14,37.14,37.13,37.14,154
20091201|2009-08-27 05:30,27,37.16,37.16,37.12,37.12,42
20091201|2009-08-27 06:00,27,37.12,37.22,37.12,37.22,34
20091201|2009-08-27 06:30,27,37.22,37.24,37.19,37.19,77
20091201|2009-08-27 07:00,27,37.24,37.38,37.21,37.25,411
20091201|2009-08-27 09:30,27,37.14,37.19,36.73,36.8,4160
20091201|2009-08-27 10:00,27,36.79,36.84,36.66,36.72,2795
20091201|2009-08-27 10:30,27,36.74,36.82,36.57,36.71,2253
20091201|2009-08-27 11:00,27,36.71,36.78,36.65,36.78,1213
20091201|2009-08-27 11:30,27,36.76,36.79,36.61,36.63,991
20091201|2009-08-27 12:00,27,36.61,36.64,36.59,36.64,943
20091201|2009-08-27 12:30,27,36.6,36.77,36.6,36.75,1873
20091201|2009-08-27 13:00,27,36.77,36.88,36.75,36.78,1794
20091201|2009-08-27 18:00,28,36.9,36.9,36.81,36.81,39
20091201|2009-08-27 18:30,28,36.82,36.89,36.82,36.83,10
20091201|2009-08-27 19:00,28,36.82,36.92,36.8,36.92,34
20091201|2009-08-27 19:30,28,36.94,37.1,36.91,37.1,219
20091201|2009-08-27 20:00,28,37.12,37.38,37.12,37.32,938
20091201|2009-08-27 20:30,28,37.26,37.35,37.24,37.29,104
20091201|2009-08-27 21:00,28,37.22,37.28,37.15,37.24,31
20091201|2009-08-27 21:30,28,37.25,37.27,37.22,37.22,70
20091201|2009-08-27 22:00,28,37.25,37.4,37.25,37.32,163
20091201|2009-08-27 22:30,28,37.31,37.31,37.22,37.22,8
20091201|2009-08-27 23:00,28,37.25,37.27,37.25,37.27,4
20091201|2009-08-27 23:30,28,37.22,37.22,37.22,37.22,4
20091201|2009-08-28 00:00,28,37.22,37.22,37.17,37.17,2
20091201|2009-08-28 00:30,28,37.24,37.27,37.24,37.27,5
20091201|2009-08-28 01:00,28,37.24,37.34,37.21,37.27,24
20091201|2009-08-28 01:30,28,37.34,37.37,37.27,37.27,41
20091201|2009-08-28 02:00,28,37.3,37.3,37.22,37.28,18
20091201|2009-08-28 02:30,28,37.25,37.25,37.14,37.19,53
20091201|2009-08-28 03:00,28,37.16,37.3,37.16,37.3,131
20091201|2009-08-28 03:30,28,37.37,37.37,37.26,37.37,177
20091201|2009-08-28 04:00,28,37.38,37.45,37.38,37.43,172
20091201|2009-08-28 04:30,28,37.43,37.45,37.35,37.4,207
20091201|2009-08-28 05:00,28,37.41,37.49,37.35,37.4,138
20091201|2009-08-28 05:30,28,37.39,37.4,37.32,37.32,60
20091201|2009-08-28 06:00,28,37.37,37.4,37.31,37.32,95
20091201|2009-08-28 06:30,28,37.31,37.41,37.31,37.41,59
20091201|2009-08-28 07:00,28,37.41,37.41,37.36,37.36,94
20091201|2009-08-28 09:30,28,37.2,37.33,37.11,37.15,5805
20091201|2009-08-28 10:00,28,37.15,37.2,37.05,37.06,2755
20091201|2009-08-28 10:30,28,37.06,37.11,36.81,36.85,3259
20091201|2009-08-28 11:00,28,36.84,36.9,36.58,36.66,3059
20091201|2009-08-28 11:30,28,36.64,36.77,36.61,36.66,1656
20091201|2009-08-28 12:00,28,36.65,36.78,36.64,36.74,843
20091201|2009-08-28 12:30,28,36.74,36.77,36.63,36.65,1542
20091201|2009-08-28 13:00,28,36.65,36.8,36.53,36.58,2508
20091201|2009-08-30 18:00,31,36.72,36.72,36.51,36.66,424
20091201|2009-08-30 18:30,31,36.67,36.68,36.52,36.68,322
20091201|2009-08-30 19:00,31,36.68,36.87,36.68,36.81,192
20091201|2009-08-30 19:30,31,36.82,36.92,36.81,36.92,202
20091201|2009-08-30 20:00,31,36.92,37,36.48,36.5,721
20091201|2009-08-30 20:30,31,36.54,36.55,36.41,36.46,350
20091201|2009-08-30 21:00,31,36.55,36.55,36.42,36.52,37
20091201|2009-08-30 21:30,31,36.52,36.6,36.45,36.45,37
20091201|2009-08-30 22:00,31,36.46,36.53,36.29,36.35,209
20091201|2009-08-30 22:30,31,36.35,36.35,36.24,36.24,39
20091201|2009-08-30 23:00,31,36.25,36.26,36.23,36.23,19
20091201|2009-08-30 23:30,31,36.3,36.5,36.18,36.5,200
20091201|2009-08-31 00:00,31,36.45,36.47,36.44,36.47,39
20091201|2009-08-31 00:30,31,36.45,36.45,36.39,36.43,20
20091201|2009-08-31 01:00,31,36.45,36.45,36.36,36.39,10
20091201|2009-08-31 01:30,31,36.35,36.44,36.2,36.2,65
20091201|2009-08-31 02:00,31,36.27,36.37,36.27,36.35,22
20091201|2009-08-31 02:30,31,36.35,36.36,36.35,36.35,18
20091201|2009-08-31 03:00,31,36.35,36.35,36.23,36.23,78
20091201|2009-08-31 03:30,31,36.23,36.27,36.21,36.27,23
20091201|2009-08-31 04:00,31,36.23,36.23,36.2,36.21,168
20091201|2009-08-31 04:30,31,36.2,36.21,36.18,36.18,138
20091201|2009-08-31 05:00,31,36.18,36.18,35.51,35.88,767
20091201|2009-08-31 05:30,31,35.9,35.96,35.89,35.93,74
20091201|2009-08-31 06:00,31,35.91,35.97,35.86,35.97,126
20091201|2009-08-31 06:30,31,35.97,35.98,35.82,35.98,172
20091201|2009-08-31 07:00,31,35.91,35.91,35.85,35.9,232
20091201|2009-08-31 09:30,31,35.75,35.9,35.35,35.42,12187
20091201|2009-08-31 10:00,31,35.41,35.55,35.39,35.43,2587
20091201|2009-08-31 10:30,31,35.42,35.55,35.38,35.48,1941
20091201|2009-08-31 11:00,31,35.47,35.54,35.39,35.49,1352
20091201|2009-08-31 11:30,31,35.49,35.7,35.46,35.67,958
20091201|2009-08-31 12:00,31,35.66,35.85,35.63,35.8,1788
20091201|2009-08-31 12:30,31,35.8,35.81,35.61,35.69,1870
20091201|2009-08-31 13:00,31,35.68,35.71,35.53,35.55,2206
20091201|2009-08-31 18:00,1,35.6,35.8,35.6,35.6,142
20091201|2009-08-31 18:30,1,35.64,35.69,35.6,35.6,20
20091201|2009-08-31 19:00,1,35.7,35.71,35.54,35.71,90
20091201|2009-08-31 19:30,1,35.67,35.88,35.67,35.88,172
20091201|2009-08-31 20:00,1,35.88,36.14,35.8,36.05,605
20091201|2009-08-31 20:30,1,36.05,36.14,36.04,36.05,196
20091201|2009-08-31 21:00,1,36.01,36.1,35.85,35.91,272
20091201|2009-08-31 21:30,1,35.91,35.96,35.84,35.89,58
20091201|2009-08-31 22:00,1,35.91,35.91,35.73,35.84,205
20091201|2009-08-31 22:30,1,35.82,35.95,35.82,35.9,116
20091201|2009-08-31 23:00,1,35.95,36.05,35.9,35.98,116
20091201|2009-08-31 23:30,1,35.95,35.95,35.95,35.95,1
20091201|2009-09-01 00:00,1,35.9,36.04,35.81,35.82,107
20091201|2009-09-01 00:30,1,36,36.01,35.9,35.99,261
20091201|2009-09-01 01:00,1,35.99,36.05,35.95,35.98,487
20091201|2009-09-01 01:30,1,36,36,35.95,36,293
20091201|2009-09-01 02:00,1,36,36.05,35.98,36,207
20091201|2009-09-01 02:30,1,36,36,35.94,35.97,136
20091201|2009-09-01 03:00,1,35.99,35.99,35.88,35.88,101
20091201|2009-09-01 03:30,1,35.86,35.86,35.77,35.77,143
20091201|2009-09-01 04:00,1,35.84,35.92,35.8,35.88,121
20091201|2009-09-01 04:30,1,35.88,35.88,35.83,35.85,188
20091201|2009-09-01 05:00,1,35.85,35.86,35.83,35.83,58
20091201|2009-09-01 05:30,1,35.84,35.84,35.74,35.75,190
20091201|2009-09-01 06:00,1,35.73,35.73,35.6,35.62,488
20091201|2009-09-01 06:30,1,35.65,35.79,35.61,35.79,67
20091201|2009-09-01 07:00,1,35.76,35.76,35.7,35.7,90
20091201|2009-09-01 09:30,1,35.71,35.9,35.44,35.44,6638
20091201|2009-09-01 10:00,1,35.44,35.51,35.21,35.25,4138
20091201|2009-09-01 10:30,1,35.25,35.32,35.08,35.22,3192
20091201|2009-09-01 11:00,1,35.22,35.34,35.08,35.11,1392
20091201|2009-09-01 11:30,1,35.1,35.22,35.08,35.22,944
20091201|2009-09-01 12:00,1,35.2,35.27,34.97,35.21,2482
20091201|2009-09-01 12:30,1,35.19,35.19,35.05,35.13,2107
20091201|2009-09-01 13:00,1,35.15,35.24,35.07,35.23,1568
20091201|2009-09-01 18:00,2,35.28,35.32,35.06,35.2,187
20091201|2009-09-01 18:30,2,35.2,35.21,35.18,35.18,31
20091201|2009-09-01 19:00,2,35.22,35.25,35.22,35.22,52
20091201|2009-09-01 19:30,2,35.18,35.2,35.15,35.15,15
20091201|2009-09-01 20:00,2,35.18,35.35,35.18,35.28,99
20091201|2009-09-01 20:30,2,35.3,35.37,35.25,35.27,82
20091201|2009-09-01 21:00,2,35.33,35.38,35.31,35.38,30
20091201|2009-09-01 21:30,2,35.23,35.23,35.17,35.17,20
20091201|2009-09-01 22:00,2,35.16,35.16,35.01,35.01,255
20091201|2009-09-01 22:30,2,35.02,35.02,34.95,34.99,76
20091201|2009-09-01 23:00,2,34.99,35,34.95,35,59
20091201|2009-09-02 00:00,2,34.98,34.98,34.97,34.97,3
20091201|2009-09-02 00:30,2,34.97,35,34.86,34.86,196
20091201|2009-09-02 01:00,2,34.86,35.09,34.86,35.05,42
20091201|2009-09-02 01:30,2,34.94,35.02,34.86,34.92,61
20091201|2009-09-02 02:00,2,34.87,35.1,34.87,34.9,85
20091201|2009-09-02 02:30,2,34.97,35.07,34.95,34.99,23
20091201|2009-09-02 03:00,2,34.92,34.92,34.79,34.9,138
20091201|2009-09-02 03:30,2,34.89,34.9,34.79,34.79,41
20091201|2009-09-02 04:00,2,34.78,34.85,34.69,34.8,145
20091201|2009-09-02 04:30,2,34.86,34.9,34.8,34.85,44
20091201|2009-09-02 05:00,2,34.85,34.85,34.74,34.74,26
20091201|2009-09-02 05:30,2,34.77,34.81,34.77,34.81,47
20091201|2009-09-02 06:00,2,34.81,34.88,34.8,34.88,89
20091201|2009-09-02 06:30,2,34.88,34.94,34.81,34.81,152
20091201|2009-09-02 07:00,2,34.79,34.97,34.79,34.97,123
20091201|2009-09-02 09:30,2,34.74,35.09,34.61,34.83,6363
20091201|2009-09-02 10:00,2,34.83,34.85,34.66,34.75,2177
20091201|2009-09-02 10:30,2,34.76,34.82,34.71,34.77,791
20091201|2009-09-02 11:00,2,34.78,34.8,34.69,34.7,869
20091201|2009-09-02 11:30,2,34.7,34.78,34.68,34.76,744
20091201|2009-09-02 12:00,2,34.77,34.8,34.7,34.74,725
20091201|2009-09-02 12:30,2,34.73,34.84,34.65,34.71,1771
20091201|2009-09-02 13:00,2,34.7,34.81,34.55,34.77,2634
20091201|2009-09-02 18:00,3,34.69,34.75,34.61,34.75,120
20091201|2009-09-02 18:30,3,34.7,34.71,34.66,34.7,51
20091201|2009-09-02 19:00,3,34.7,34.73,34.7,34.7,46
20091201|2009-09-02 19:30,3,34.7,34.7,34.61,34.65,96
20091201|2009-09-02 20:00,3,34.67,34.83,34.66,34.8,509
20091201|2009-09-02 20:30,3,34.8,34.8,34.62,34.62,61
20091201|2009-09-02 21:00,3,34.65,34.7,34.6,34.6,37
20091201|2009-09-02 21:30,3,34.6,34.75,34.6,34.75,138
20091201|2009-09-02 22:00,3,34.75,34.82,34.75,34.81,167
20091201|2009-09-02 22:30,3,34.83,34.83,34.8,34.8,61
20091201|2009-09-02 23:00,3,34.81,34.81,34.81,34.81,1
20091201|2009-09-02 23:30,3,34.83,34.83,34.81,34.81,6
20091201|2009-09-03 00:00,3,34.85,34.85,34.8,34.85,7
20091201|2009-09-03 00:30,3,34.85,34.96,34.85,34.9,68
20091201|2009-09-03 01:00,3,34.9,34.95,34.81,34.87,51
20091201|2009-09-03 01:30,3,34.87,35.03,34.87,35,116
20091201|2009-09-03 02:00,3,35,35.07,34.95,35,79
20091201|2009-09-03 02:30,3,34.98,35.05,34.97,35,39
20091201|2009-09-03 03:00,3,34.91,35,34.91,35,35
20091201|2009-09-03 03:30,3,35.03,35.04,34.95,35,77
20091201|2009-09-03 04:00,3,35,35.03,34.92,35,87
20091201|2009-09-03 04:30,3,35.02,35.08,35,35.06,154
20091201|2009-09-03 05:00,3,35.06,35.06,34.93,34.95,72
20091201|2009-09-03 05:30,3,34.93,35.1,34.87,34.87,158
20091201|2009-09-03 06:00,3,34.86,34.98,34.8,34.94,88
20091201|2009-09-03 06:30,3,34.89,34.9,34.8,34.8,121
20091201|2009-09-03 07:00,3,34.83,34.87,34.8,34.83,114
20091201|2009-09-03 09:30,3,34.8,34.9,34.44,34.5,6020
20091201|2009-09-03 10:00,3,34.5,34.64,34.46,34.54,3495
20091201|2009-09-03 10:30,3,34.54,34.62,34.47,34.51,1988
20091201|2009-09-03 11:00,3,34.51,34.56,34.35,34.37,2367
20091201|2009-09-03 11:30,3,34.38,34.51,34.25,34.5,2491
20091201|2009-09-03 12:00,3,34.5,34.65,34.48,34.54,1457
20091201|2009-09-03 12:30,3,34.53,34.62,34.51,34.59,1106
20091201|2009-09-03 13:00,3,34.59,34.79,34.57,34.59,1909
20091201|2009-09-03 18:00,4,34.65,34.77,34.63,34.72,32
20091201|2009-09-03 18:30,4,34.7,34.71,34.67,34.71,14
20091201|2009-09-03 19:00,4,34.71,34.75,34.66,34.69,58
20091201|2009-09-03 19:30,4,34.71,34.71,34.71,34.71,1
20091201|2009-09-03 20:00,4,34.79,34.82,34.65,34.69,208
20091201|2009-09-03 20:30,4,34.69,34.89,34.6,34.89,232
20091201|2009-09-03 21:00,4,34.85,34.89,34.76,34.8,287
20091201|2009-09-03 21:30,4,34.8,34.83,34.76,34.76,259
20091201|2009-09-03 22:00,4,34.77,34.85,34.75,34.76,17
20091201|2009-09-03 23:00,4,34.8,34.81,34.75,34.75,19
20091201|2009-09-04 00:30,4,34.82,34.89,34.8,34.81,82
20091201|2009-09-04 01:00,4,34.8,34.81,34.79,34.8,187
20091201|2009-09-04 01:30,4,34.8,34.83,34.71,34.74,177
20091201|2009-09-04 02:00,4,34.71,34.73,34.7,34.73,216
20091201|2009-09-04 02:30,4,34.7,34.79,34.7,34.76,28
20091201|2009-09-04 03:00,4,34.75,34.75,34.68,34.68,25
20091201|2009-09-04 03:30,4,34.73,34.81,34.73,34.81,117
20091201|2009-09-04 04:00,4,34.83,34.85,34.8,34.8,315
20091201|2009-09-04 04:30,4,34.76,34.85,34.71,34.75,23
20091201|2009-09-04 05:00,4,34.75,34.75,34.72,34.74,226
20091201|2009-09-04 05:30,4,34.7,34.72,34.69,34.69,270
20091201|2009-09-04 06:00,4,34.69,34.69,34.59,34.61,233
20091201|2009-09-04 06:30,4,34.62,34.62,34.55,34.57,102
20091201|2009-09-04 07:00,4,34.57,34.61,34.5,34.61,167
20091201|2009-09-04 09:30,4,34.6,34.62,34.39,34.49,3601
20091201|2009-09-04 10:00,4,34.5,34.5,34.16,34.23,3937
20091201|2009-09-04 10:30,4,34.23,34.32,34.19,34.3,1484
20091201|2009-09-04 11:00,4,34.28,34.59,34.27,34.58,2099
20091201|2009-09-04 11:30,4,34.57,34.57,34.47,34.5,1474
20091201|2009-09-04 12:00,4,34.52,34.61,34.44,34.6,824
20091201|2009-09-04 12:30,4,34.6,34.6,34.25,34.32,1809
20091201|2009-09-04 13:00,4,34.31,34.33,34.16,34.2,2531
20091201|2009-09-07 18:00,8,34.15,34.3,34.01,34.19,606
20091201|2009-09-07 18:30,8,34.13,34.23,34.1,34.12,111
20091201|2009-09-07 19:00,8,34.17,34.21,34.1,34.19,110
20091201|2009-09-07 19:30,8,34.15,34.21,34.15,34.21,69
20091201|2009-09-07 20:00,8,34.19,34.33,34.18,34.3,97
20091201|2009-09-07 20:30,8,34.26,34.35,34.23,34.33,75
20091201|2009-09-07 21:00,8,34.33,34.35,34.25,34.25,87
20091201|2009-09-07 21:30,8,34.25,34.4,34.25,34.39,189
20091201|2009-09-07 22:00,8,34.36,34.4,34.31,34.39,45
20091201|2009-09-07 22:30,8,34.39,34.4,34.37,34.39,41
20091201|2009-09-07 23:00,8,34.34,34.4,34.34,34.34,34
20091201|2009-09-08 00:00,8,34.34,34.4,34.34,34.4,66
20091201|2009-09-08 00:30,8,34.43,34.49,34.42,34.49,138
20091201|2009-09-08 01:00,8,34.49,34.6,34.49,34.59,317
20091201|2009-09-08 01:30,8,34.6,34.65,34.5,34.63,210
20091201|2009-09-08 02:00,8,34.61,34.68,34.54,34.6,236
20091201|2009-09-08 02:30,8,34.6,34.7,34.59,34.68,286
20091201|2009-09-08 03:00,8,34.69,34.75,34.61,34.61,163
20091201|2009-09-08 03:30,8,34.69,34.69,34.51,34.59,49
20091201|2009-09-08 04:00,8,34.52,34.65,34.52,34.65,46
20091201|2009-09-08 04:30,8,34.65,34.84,34.62,34.72,296
20091201|2009-09-08 05:00,8,34.8,34.84,34.59,34.69,143
20091201|2009-09-08 05:30,8,34.7,34.75,34.67,34.72,306
20091201|2009-09-08 06:00,8,34.67,34.78,34.67,34.78,116
20091201|2009-09-08 06:30,8,34.74,34.81,34.74,34.76,131
20091201|2009-09-08 07:00,8,34.75,34.8,34.72,34.8,73
20091201|2009-09-08 09:30,8,34.76,35.07,34.74,34.96,6352
20091201|2009-09-08 10:00,8,34.96,35,34.74,34.83,2091
20091201|2009-09-08 10:30,8,34.81,34.88,34.74,34.84,2015
20091201|2009-09-08 11:00,8,34.83,34.88,34.8,34.87,809
20091201|2009-09-08 11:30,8,34.85,34.91,34.79,34.79,1047
20091201|2009-09-08 12:00,8,34.8,34.93,34.7,34.8,985
20091201|2009-09-08 12:30,8,34.8,34.95,34.74,34.83,927
20091201|2009-09-08 13:00,8,34.82,34.94,34.76,34.77,1317
20091201|2009-09-08 18:00,9,34.86,34.91,34.75,34.9,141
20091201|2009-09-08 18:30,9,34.93,34.97,34.86,34.88,43
20091201|2009-09-08 19:00,9,34.85,34.89,34.71,34.81,60
20091201|2009-09-08 19:30,9,34.84,34.88,34.84,34.88,25
20091201|2009-09-08 20:00,9,34.86,34.9,34.85,34.85,73
20091201|2009-09-08 20:30,9,34.88,34.92,34.8,34.83,129
20091201|2009-09-08 21:00,9,34.83,34.85,34.74,34.77,69
20091201|2009-09-08 21:30,9,34.77,34.8,34.69,34.75,108
20091201|2009-09-08 22:00,9,34.76,34.78,34.65,34.65,117
20091201|2009-09-08 22:30,9,34.7,34.75,34.68,34.69,14
20091201|2009-09-08 23:00,9,34.7,34.7,34.65,34.65,17
20091201|2009-09-08 23:30,9,34.65,34.68,34.63,34.65,22
20091201|2009-09-09 00:00,9,34.65,34.68,34.65,34.68,19
20091201|2009-09-09 00:30,9,34.65,34.7,34.61,34.62,34
20091201|2009-09-09 01:00,9,34.68,34.79,34.68,34.79,12
20091201|2009-09-09 01:30,9,34.78,34.79,34.71,34.71,96
20091201|2009-09-09 02:00,9,34.72,34.72,34.71,34.71,9
20091201|2009-09-09 02:30,9,34.71,34.76,34.68,34.68,48
20091201|2009-09-09 03:00,9,34.61,34.63,34.6,34.63,42
20091201|2009-09-09 03:30,9,34.6,34.67,34.49,34.66,307
20091201|2009-09-09 04:00,9,34.58,34.6,34.52,34.54,103
20091201|2009-09-09 04:30,9,34.56,34.6,34.46,34.58,244
20091201|2009-09-09 05:00,9,34.59,34.59,34.41,34.45,327
20091201|2009-09-09 05:30,9,34.48,34.49,34.38,34.38,248
20091201|2009-09-09 06:00,9,34.41,34.45,34.4,34.41,186
20091201|2009-09-09 06:30,9,34.43,34.46,34.4,34.44,126
20091201|2009-09-09 07:00,9,34.45,34.47,34.44,34.44,28
20091201|2009-09-09 09:30,9,34.5,34.61,34.41,34.55,4113
20091201|2009-09-09 10:00,9,34.56,34.7,34.51,34.64,2422
20091201|2009-09-09 10:30,9,34.65,34.66,34.53,34.54,1661
20091201|2009-09-09 11:00,9,34.54,34.56,34.48,34.51,1389
20091201|2009-09-09 11:30,9,34.51,34.56,34.45,34.46,1189
20091201|2009-09-09 12:00,9,34.46,34.48,34.41,34.45,909
20091201|2009-09-09 12:30,9,34.43,34.45,34.36,34.4,1327
20091201|2009-09-09 13:00,9,34.39,34.43,34.31,34.31,1612
20091201|2009-09-09 18:00,10,34.3,34.36,34.3,34.34,60
20091201|2009-09-09 18:30,10,34.35,34.35,34.3,34.3,8
20091201|2009-09-09 19:00,10,34.3,34.3,34.3,34.3,5
20091201|2009-09-09 19:30,10,34.3,34.31,34.28,34.31,17
20091201|2009-09-09 20:00,10,34.34,34.46,34.34,34.46,134
20091201|2009-09-09 20:30,10,34.38,34.45,34.38,34.45,14
20091201|2009-09-09 21:00,10,34.42,34.5,34.42,34.5,10
20091201|2009-09-09 21:30,10,34.5,34.5,34.5,34.5,36
20091201|2009-09-09 22:00,10,34.53,34.63,34.5,34.6,112
20091201|2009-09-09 22:30,10,34.6,34.65,34.59,34.62,61
20091201|2009-09-09 23:00,10,34.59,34.65,34.53,34.65,10
20091201|2009-09-09 23:30,10,34.58,34.63,34.58,34.58,11
20091201|2009-09-10 00:00,10,34.58,34.58,34.58,34.58,4
20091201|2009-09-10 00:30,10,34.64,34.67,34.64,34.65,29
20091201|2009-09-10 01:00,10,34.65,34.75,34.61,34.7,111
20091201|2009-09-10 01:30,10,34.74,34.75,34.7,34.7,25
20091201|2009-09-10 02:00,10,34.7,34.73,34.57,34.58,239
20091201|2009-09-10 02:30,10,34.55,34.57,34.52,34.53,136
20091201|2009-09-10 03:00,10,34.52,34.56,34.45,34.56,141
20091201|2009-09-10 03:30,10,34.5,34.55,34.48,34.48,140
20091201|2009-09-10 04:00,10,34.5,34.5,34.47,34.48,65
20091201|2009-09-10 04:30,10,34.49,34.49,34.44,34.44,72
20091201|2009-09-10 05:00,10,34.44,34.47,34.39,34.39,133
20091201|2009-09-10 05:30,10,34.39,34.39,34.32,34.32,124
20091201|2009-09-10 06:00,10,34.31,34.35,34.27,34.35,212
20091201|2009-09-10 06:30,10,34.33,34.41,34.32,34.41,69
20091201|2009-09-10 07:00,10,34.41,34.41,34.32,34.32,151
20091201|2009-09-10 09:30,10,34.24,34.4,34.13,34.35,5443
20091201|2009-09-10 10:00,10,34.37,34.38,34.23,34.24,1863
20091201|2009-09-10 10:30,10,34.23,34.33,34.14,34.29,2061
20091201|2009-09-10 11:00,10,34.27,34.29,34.19,34.23,665
20091201|2009-09-10 11:30,10,34.25,34.27,34.16,34.25,1749
20091201|2009-09-10 12:00,10,34.24,34.29,34.22,34.24,1255
20091201|2009-09-10 12:30,10,34.25,34.48,34.25,34.44,1923
20091201|2009-09-10 13:00,10,34.44,34.47,34.21,34.22,1599
20091201|2009-09-10 18:00,11,34.16,34.32,34.16,34.27,91
20091201|2009-09-10 18:30,11,34.33,34.33,34.3,34.3,6
20091201|2009-09-10 19:00,11,34.27,34.27,34.26,34.26,18
20091201|2009-09-10 19:30,11,34.25,34.25,34.2,34.24,47
20091201|2009-09-10 20:00,11,34.29,34.4,34.28,34.4,307
20091201|2009-09-10 20:30,11,34.4,34.45,34.32,34.44,276
20091201|2009-09-10 21:00,11,34.45,34.45,34.41,34.42,100
20091201|2009-09-10 21:30,11,34.45,34.5,34.45,34.45,97
20091201|2009-09-10 22:00,11,34.48,34.49,34.45,34.49,15
20091201|2009-09-10 23:00,11,34.45,34.45,34.45,34.45,12
20091201|2009-09-10 23:30,11,34.49,34.5,34.49,34.5,61
20091201|2009-09-11 00:00,11,34.47,34.47,34.47,34.47,1
20091201|2009-09-11 00:30,11,34.47,34.5,34.3,34.34,55
20091201|2009-09-11 01:00,11,34.29,34.29,34.18,34.21,45
20091201|2009-09-11 01:30,11,34.21,34.21,34.12,34.12,103
20091201|2009-09-11 02:00,11,34.12,34.14,34.11,34.14,119
20091201|2009-09-11 02:30,11,34.13,34.35,34.13,34.29,54
20091201|2009-09-11 03:00,11,34.26,34.26,34.21,34.21,15
20091201|2009-09-11 03:30,11,34.21,34.23,34.18,34.18,24
20091201|2009-09-11 04:00,11,34.18,34.18,34.12,34.12,192
20091201|2009-09-11 04:30,11,34.16,34.21,34.09,34.1,284
20091201|2009-09-11 05:00,11,34.11,34.15,34.09,34.14,77
20091201|2009-09-11 05:30,11,34.11,34.16,34.07,34.15,382
20091201|2009-09-11 06:00,11,34.16,34.16,34.14,34.16,16
20091201|2009-09-11 06:30,11,34.15,34.25,34.15,34.21,382
20091201|2009-09-11 07:00,11,34.21,34.22,34.16,34.18,76
20091201|2009-09-11 09:30,11,34.26,34.3,33.96,34.18,6520
20091201|2009-09-11 10:00,11,34.17,34.2,33.94,33.99,3523
20091201|2009-09-11 10:30,11,33.99,34.13,33.96,34.04,1469
20091201|2009-09-11 11:00,11,34.04,34.09,33.9,33.92,1928
20091201|2009-09-11 11:30,11,33.91,34.01,33.9,33.99,1519
20091201|2009-09-11 12:00,11,33.97,33.99,33.88,33.89,1449
20091201|2009-09-11 12:30,11,33.91,33.95,33.88,33.92,743
20091201|2009-09-11 13:00,11,33.9,33.96,33.89,33.9,1454
20091201|2009-09-13 18:00,14,34.05,34.06,33.91,34.05,198
20091201|2009-09-13 18:30,14,34.05,34.08,33.98,34.06,128
20091201|2009-09-13 19:00,14,34.06,34.08,33.85,33.96,111
20091201|2009-09-13 19:30,14,33.94,33.98,33.66,33.7,270
20091201|2009-09-13 20:00,14,33.7,33.82,33.53,33.66,735
20091201|2009-09-13 20:30,14,33.65,33.67,33.6,33.63,314
20091201|2009-09-13 21:00,14,33.63,33.67,33.6,33.66,204
20091201|2009-09-13 21:30,14,33.66,33.68,33.6,33.65,49
20091201|2009-09-13 22:00,14,33.62,33.68,33.6,33.68,42
20091201|2009-09-13 22:30,14,33.65,33.81,33.63,33.81,30
20091201|2009-09-13 23:00,14,33.81,33.84,33.75,33.75,26
20091201|2009-09-13 23:30,14,33.74,33.84,33.74,33.84,8
20091201|2009-09-14 00:00,14,33.83,33.83,33.73,33.73,6
20091201|2009-09-14 00:30,14,33.72,33.73,33.63,33.67,197
20091201|2009-09-14 01:00,14,33.68,33.7,33.68,33.68,155
20091201|2009-09-14 01:30,14,33.67,33.67,33.58,33.61,250
20091201|2009-09-14 02:00,14,33.63,33.63,33.6,33.63,204
20091201|2009-09-14 02:30,14,33.63,33.63,33.6,33.63,397
20091201|2009-09-14 03:00,14,33.63,33.63,33.58,33.63,243
20091201|2009-09-14 03:30,14,33.62,33.65,33.57,33.63,326
20091201|2009-09-14 04:00,14,33.65,33.65,33.5,33.55,270
20091201|2009-09-14 04:30,14,33.54,33.55,33.47,33.54,222
20091201|2009-09-14 05:00,14,33.53,33.55,33.48,33.55,498
20091201|2009-09-14 05:30,14,33.54,33.59,33.53,33.55,119
20091201|2009-09-14 06:00,14,33.55,33.55,33.52,33.54,13
20091201|2009-09-14 06:30,14,33.53,33.54,33.48,33.52,314
20091201|2009-09-14 07:00,14,33.54,33.54,33.45,33.45,57
20091201|2009-09-14 09:30,14,33.55,33.85,33.52,33.71,5588
20091201|2009-09-14 10:00,14,33.73,33.85,33.68,33.69,1925
20091201|2009-09-14 10:30,14,33.69,33.74,33.58,33.64,1583
20091201|2009-09-14 11:00,14,33.65,33.67,33.58,33.63,990
20091201|2009-09-14 11:30,14,33.63,33.71,33.61,33.71,1020
20091201|2009-09-14 12:00,14,33.7,33.73,33.63,33.64,897
20091201|2009-09-14 12:30,14,33.65,33.74,33.63,33.73,1026
20091201|2009-09-14 13:00,14,33.72,33.9,33.68,33.85,2999
20091201|2009-09-14 18:00,15,33.81,33.85,33.78,33.82,198
20091201|2009-09-14 18:30,15,33.85,33.85,33.85,33.85,3
20091201|2009-09-14 19:00,15,33.82,33.82,33.8,33.8,9
20091201|2009-09-14 19:30,15,33.79,33.8,33.73,33.8,29
20091201|2009-09-14 20:00,15,33.8,33.8,33.75,33.75,25
20091201|2009-09-14 20:30,15,33.78,33.78,33.75,33.75,5
20091201|2009-09-14 21:30,15,33.73,33.73,33.65,33.69,44
20091201|2009-09-14 22:00,15,33.66,33.7,33.65,33.66,11
20091201|2009-09-14 22:30,15,33.65,33.7,33.65,33.7,13
20091201|2009-09-14 23:00,15,33.7,33.7,33.65,33.65,12
20091201|2009-09-15 00:00,15,33.7,33.7,33.7,33.7,1
20091201|2009-09-15 00:30,15,33.69,33.7,33.65,33.65,16
20091201|2009-09-15 01:00,15,33.7,33.7,33.7,33.7,8
20091201|2009-09-15 01:30,15,33.7,33.7,33.65,33.66,71
20091201|2009-09-15 02:00,15,33.66,33.66,33.65,33.66,44
20091201|2009-09-15 02:30,15,33.66,33.66,33.66,33.66,1
20091201|2009-09-15 03:00,15,33.69,33.7,33.69,33.7,3
20091201|2009-09-15 03:30,15,33.69,33.74,33.66,33.74,15
20091201|2009-09-15 04:00,15,33.75,33.75,33.68,33.73,45
20091201|2009-09-15 04:30,15,33.75,33.79,33.75,33.76,46
20091201|2009-09-15 05:00,15,33.71,33.86,33.71,33.81,90
20091201|2009-09-15 05:30,15,33.81,33.85,33.76,33.79,31
20091201|2009-09-15 06:00,15,33.82,33.88,33.79,33.85,139
20091201|2009-09-15 06:30,15,33.8,33.97,33.78,33.95,326
20091201|2009-09-15 07:00,15,33.95,34.05,33.94,33.99,384
20091201|2009-09-15 09:30,15,33.97,34.25,33.81,34.05,9519
20091201|2009-09-15 10:00,15,34.04,34.15,33.95,34.04,3309
20091201|2009-09-15 10:30,15,34.02,34.05,33.89,34.01,2044
20091201|2009-09-15 11:00,15,34.02,34.18,33.8,34.04,4048
20091201|2009-09-15 11:30,15,34.04,34.57,34.03,34.52,5116
20091201|2009-09-15 12:00,15,34.53,36.19,34.5,35.05,10939
20091201|2009-09-15 12:30,15,35.04,35.13,34.84,35.06,3612
20091201|2009-09-15 13:00,15,35.05,35.26,34.86,34.88,2279
20091201|2009-09-15 18:00,16,34.73,34.82,34.62,34.78,80
20091201|2009-09-15 18:30,16,34.78,34.82,34.7,34.7,25
20091201|2009-09-15 19:00,16,34.69,34.7,34.57,34.63,56
20091201|2009-09-15 19:30,16,34.6,34.82,34.6,34.82,108
20091201|2009-09-15 20:00,16,34.82,34.82,34.4,34.5,355
20091201|2009-09-15 20:30,16,34.45,34.5,34.31,34.43,195
20091201|2009-09-15 21:00,16,34.4,34.45,34.38,34.45,56
20091201|2009-09-15 21:30,16,34.45,34.45,34.35,34.43,115
20091201|2009-09-15 22:00,16,34.45,34.45,34.35,34.35,28
20091201|2009-09-15 22:30,16,34.4,34.45,34.38,34.45,17
20091201|2009-09-15 23:00,16,34.45,34.49,34.45,34.47,19
20091201|2009-09-15 23:30,16,34.48,34.53,34.46,34.51,29
20091201|2009-09-16 00:00,16,34.5,34.62,34.5,34.6,81
20091201|2009-09-16 00:30,16,34.59,34.67,34.45,34.5,150
20091201|2009-09-16 01:00,16,34.6,34.66,34.48,34.64,121
20091201|2009-09-16 01:30,16,34.61,34.66,34.58,34.6,76
20091201|2009-09-16 02:00,16,34.63,34.76,34.57,34.7,138
20091201|2009-09-16 02:30,16,34.68,34.75,34.65,34.7,51
20091201|2009-09-16 03:00,16,34.7,34.7,34.61,34.65,37
20091201|2009-09-16 03:30,16,34.65,34.73,34.65,34.66,149
20091201|2009-09-16 04:00,16,34.65,34.74,34.65,34.72,127
20091201|2009-09-16 04:30,16,34.7,34.87,34.7,34.86,389
20091201|2009-09-16 05:00,16,34.83,34.97,34.81,34.95,206
20091201|2009-09-16 05:30,16,34.95,34.95,34.75,34.8,131
20091201|2009-09-16 06:00,16,34.79,34.81,34.66,34.68,164
20091201|2009-09-16 06:30,16,34.68,34.79,34.66,34.68,247
20091201|2009-09-16 07:00,16,34.68,34.72,34.65,34.72,55
20091201|2009-09-16 09:30,16,34.59,34.67,34.43,34.52,6527
20091201|2009-09-16 10:00,16,34.5,34.58,34.47,34.52,1470
20091201|2009-09-16 10:30,16,34.51,34.64,34.47,34.59,1112
20091201|2009-09-16 11:00,16,34.58,34.75,34.42,34.45,3408
20091201|2009-09-16 11:30,16,34.46,34.51,34.18,34.24,3330
20091201|2009-09-16 12:00,16,34.24,34.54,34.24,34.5,2224
20091201|2009-09-16 12:30,16,34.5,34.57,34.45,34.52,2074
20091201|2009-09-16 13:00,16,34.52,34.78,34.5,34.66,1935
20091201|2009-09-16 18:00,17,34.56,34.64,34.48,34.6,127
20091201|2009-09-16 18:30,17,34.6,34.63,34.55,34.6,29
20091201|2009-09-16 19:00,17,34.53,34.67,34.48,34.67,93
20091201|2009-09-16 19:30,17,34.66,34.67,34.6,34.65,56
20091201|2009-09-16 20:00,17,34.65,34.69,34.6,34.6,53
20091201|2009-09-16 20:30,17,34.63,34.75,34.63,34.69,63
20091201|2009-09-16 21:00,17,34.69,34.69,34.62,34.69,41
20091201|2009-09-16 21:30,17,34.67,34.75,34.67,34.75,35
20091201|2009-09-16 22:00,17,34.69,34.75,34.69,34.75,3
20091201|2009-09-16 22:30,17,34.69,34.71,34.69,34.71,7
20091201|2009-09-16 23:00,17,34.69,34.7,34.67,34.7,7
20091201|2009-09-16 23:30,17,34.7,34.7,34.7,34.7,1
20091201|2009-09-17 00:00,17,34.7,34.73,34.7,34.73,3
20091201|2009-09-17 00:30,17,34.72,34.73,34.67,34.67,6
20091201|2009-09-17 01:00,17,34.73,34.8,34.73,34.8,16
20091201|2009-09-17 01:30,17,34.79,34.88,34.75,34.88,101
20091201|2009-09-17 02:00,17,34.9,34.97,34.87,34.94,106
20091201|2009-09-17 02:30,17,34.92,34.92,34.77,34.77,48
20091201|2009-09-17 03:00,17,34.8,34.9,34.8,34.9,77
20091201|2009-09-17 03:30,17,34.92,34.94,34.85,34.9,31
20091201|2009-09-17 04:00,17,34.9,34.93,34.89,34.93,18
20091201|2009-09-17 04:30,17,34.93,34.94,34.9,34.94,18
20091201|2009-09-17 05:00,17,34.97,35.05,34.94,35.05,213
20091201|2009-09-17 05:30,17,35.08,35.2,35.01,35.03,269
20091201|2009-09-17 06:00,17,35,35,34.96,35,46
20091201|2009-09-17 06:30,17,35,35,34.78,34.8,408
20091201|2009-09-17 07:00,17,34.78,34.8,34.5,34.78,327
20091201|2009-09-17 09:30,17,34.6,34.78,34.54,34.65,5694
20091201|2009-09-17 10:00,17,34.66,34.8,34.65,34.77,2227
20091201|2009-09-17 10:30,17,34.77,34.77,34.63,34.74,1207
20091201|2009-09-17 11:00,17,34.74,34.76,34.64,34.68,1535
20091201|2009-09-17 11:30,17,34.68,34.79,34.68,34.77,1308
20091201|2009-09-17 12:00,17,34.77,34.94,34.77,34.82,1732
20091201|2009-09-17 12:30,17,34.81,34.92,34.8,34.9,1130
20091201|2009-09-17 13:00,17,34.9,34.98,34.86,34.86,1915
20091201|2009-09-17 18:00,18,34.83,34.98,34.83,34.9,25
20091201|2009-09-17 18:30,18,34.88,34.96,34.85,34.85,11
20091201|2009-09-17 19:00,18,34.9,34.9,34.86,34.86,4
20091201|2009-09-17 19:30,18,34.87,34.9,34.87,34.9,7
20091201|2009-09-17 20:00,18,34.96,35,34.81,34.9,99
20091201|2009-09-17 20:30,18,34.9,35,34.87,35,100
20091201|2009-09-17 21:00,18,34.87,35,34.87,34.96,72
20091201|2009-09-17 21:30,18,34.95,34.99,34.9,34.99,64
20091201|2009-09-17 22:00,18,34.99,35.03,34.99,35.02,36
20091201|2009-09-17 22:30,18,35.01,35.05,34.99,35.05,54
20091201|2009-09-17 23:00,18,35,35.01,35,35.01,3
20091201|2009-09-18 00:30,18,34.96,34.96,34.86,34.9,137
20091201|2009-09-18 01:00,18,34.91,34.95,34.78,34.83,103
20091201|2009-09-18 01:30,18,34.76,34.87,34.75,34.8,107
20091201|2009-09-18 02:00,18,34.84,34.84,34.78,34.82,45
20091201|2009-09-18 02:30,18,34.82,34.9,34.82,34.9,101
20091201|2009-09-18 03:00,18,34.9,34.9,34.84,34.9,85
20091201|2009-09-18 03:30,18,34.87,34.91,34.87,34.91,20
20091201|2009-09-18 04:00,18,34.95,35.03,34.91,34.96,79
20091201|2009-09-18 04:30,18,35,35.24,35,35.22,290
20091201|2009-09-18 05:00,18,35.06,35.16,35.04,35.05,36
20091201|2009-09-18 05:30,18,35.05,35.2,35,35.17,46
20091201|2009-09-18 06:00,18,35.15,35.17,34.95,34.95,123
20091201|2009-09-18 06:30,18,34.92,35.04,34.89,35.02,218
20091201|2009-09-18 07:00,18,35.03,35.2,35.03,35.2,174
20091201|2009-09-18 09:30,18,35,35.39,34.91,35.26,4863
20091201|2009-09-18 10:00,18,35.26,35.37,35.26,35.34,1318
20091201|2009-09-18 10:30,18,35.34,35.48,35.26,35.46,2344
20091201|2009-09-18 11:00,18,35.44,35.49,35.31,35.48,1595
20091201|2009-09-18 11:30,18,35.48,35.56,35.44,35.51,2008
20091201|2009-09-18 12:00,18,35.52,35.68,35.51,35.61,1837
20091201|2009-09-18 12:30,18,35.61,35.67,35.59,35.6,1544
20091201|2009-09-18 13:00,18,35.62,35.62,35.01,35.04,3308
20091201|2009-09-20 18:00,21,35.07,35.27,34.87,35.21,166
20091201|2009-09-20 18:30,21,35.21,35.25,35.19,35.19,33
20091201|2009-09-20 19:00,21,35.18,35.2,35.17,35.2,19
20091201|2009-09-20 19:30,21,35.2,35.2,35.05,35.13,41
20091201|2009-09-20 20:00,21,35.07,35.15,35,35.05,159
20091201|2009-09-20 20:30,21,35.05,35.15,35,35.1,159
20091201|2009-09-20 21:00,21,35.13,35.13,35.1,35.1,11
20091201|2009-09-20 21:30,21,35.1,35.15,35,35.02,37
20091201|2009-09-20 22:00,21,35.09,35.09,34.91,34.92,54
20091201|2009-09-20 22:30,21,34.95,34.95,34.95,34.95,5
20091201|2009-09-20 23:00,21,35,35.08,35,35.08,9
20091201|2009-09-20 23:30,21,35.1,35.1,34.95,35.01,34
20091201|2009-09-21 00:00,21,35.05,35.06,35,35,5
20091201|2009-09-21 00:30,21,35.06,35.06,34.97,34.97,33
20091201|2009-09-21 01:00,21,34.99,35,34.95,34.99,13
20091201|2009-09-21 01:30,21,35,35.05,34.86,34.86,54
20091201|2009-09-21 02:00,21,34.86,35.02,34.86,35.02,48
20091201|2009-09-21 02:30,21,35,35.05,34.99,35.01,124
20091201|2009-09-21 03:00,21,35.11,35.19,35.11,35.15,105
20091201|2009-09-21 03:30,21,35.15,35.15,35.15,35.15,1
20091201|2009-09-21 04:00,21,35.12,35.12,35.05,35.06,193
20091201|2009-09-21 04:30,21,35.05,35.08,35.03,35.04,70
20091201|2009-09-21 05:00,21,35.03,35.18,35.03,35.16,147
20091201|2009-09-21 05:30,21,35.14,35.15,35.1,35.11,90
20091201|2009-09-21 06:00,21,35.1,35.13,35.06,35.08,73
20091201|2009-09-21 06:30,21,35.07,35.1,35.07,35.08,150
20091201|2009-09-21 07:00,21,35.1,35.21,35.1,35.19,364
20091201|2009-09-21 09:30,21,34.87,34.95,34.6,34.61,6035
20091201|2009-09-21 10:00,21,34.63,34.83,34.6,34.76,2212
20091201|2009-09-21 10:30,21,34.75,34.85,34.66,34.74,1746
20091201|2009-09-21 11:00,21,34.74,34.75,34.52,34.55,2294
20091201|2009-09-21 11:30,21,34.55,34.56,34.19,34.27,4179
20091201|2009-09-21 12:00,21,34.27,34.35,34.24,34.33,1291
20091201|2009-09-21 12:30,21,34.33,34.43,34.27,34.35,1656
20091201|2009-09-21 13:00,21,34.34,34.43,34.21,34.21,2767
20091201|2009-09-21 18:00,22,34.34,34.34,34.19,34.19,158
20091201|2009-09-21 18:30,22,34.22,34.44,34.22,34.35,111
20091201|2009-09-21 19:00,22,34.42,34.42,34.28,34.31,14
20091201|2009-09-21 19:30,22,34.3,34.44,34.3,34.44,23
20091201|2009-09-21 20:00,22,34.43,34.5,34.43,34.49,81
20091201|2009-09-21 20:30,22,34.49,34.5,34.46,34.47,123
20091201|2009-09-21 21:00,22,34.5,34.52,34.5,34.5,50
20091201|2009-09-21 21:30,22,34.49,34.5,34.46,34.5,8
20091201|2009-09-21 22:00,22,34.46,34.46,34.39,34.4,52
20091201|2009-09-21 22:30,22,34.33,34.4,34.33,34.4,21
20091201|2009-09-21 23:00,22,34.4,34.4,34.31,34.33,29
20091201|2009-09-21 23:30,22,34.37,34.38,34.37,34.38,3
20091201|2009-09-22 00:00,22,34.32,34.36,34.32,34.36,4
20091201|2009-09-22 00:30,22,34.33,34.4,34.33,34.4,12
20091201|2009-09-22 01:00,22,34.33,34.34,34.26,34.28,68
20091201|2009-09-22 01:30,22,34.32,34.4,34.28,34.37,45
20091201|2009-09-22 02:00,22,34.37,34.49,34.35,34.49,257
20091201|2009-09-22 02:30,22,34.5,34.59,34.44,34.59,90
20091201|2009-09-22 03:00,22,34.55,34.6,34.55,34.6,55
20091201|2009-09-22 03:30,22,34.63,34.65,34.6,34.64,87
20091201|2009-09-22 04:00,22,34.64,34.67,34.64,34.64,63
20091201|2009-09-22 04:30,22,34.64,34.64,34.6,34.6,79
20091201|2009-09-22 05:00,22,34.61,34.61,34.59,34.59,47
20091201|2009-09-22 05:30,22,34.58,34.75,34.57,34.69,252
20091201|2009-09-22 06:00,22,34.66,34.71,34.64,34.66,75
20091201|2009-09-22 06:30,22,34.7,34.75,34.66,34.66,101
20091201|2009-09-22 07:00,22,34.65,34.65,34.57,34.6,164
20091201|2009-09-22 09:30,22,34.56,34.6,34.31,34.35,4464
20091201|2009-09-22 10:00,22,34.34,34.53,34.25,34.49,2202
20091201|2009-09-22 10:30,22,34.49,34.57,34.45,34.53,1306
20091201|2009-09-22 11:00,22,34.54,34.57,34.41,34.51,815
20091201|2009-09-22 11:30,22,34.53,34.59,34.49,34.56,877
20091201|2009-09-22 12:00,22,34.56,34.69,34.56,34.6,1182
20091201|2009-09-22 12:30,22,34.61,34.71,34.57,34.67,1836
20091201|2009-09-22 13:00,22,34.69,34.89,34.68,34.85,3257
20091201|2009-09-22 18:00,23,34.84,34.9,34.8,34.88,168
20091201|2009-09-22 18:30,23,34.87,34.87,34.85,34.85,6
20091201|2009-09-22 19:00,23,34.85,34.88,34.83,34.85,22
20091201|2009-09-22 19:30,23,34.88,34.92,34.88,34.9,34
20091201|2009-09-22 20:00,23,34.86,34.86,34.72,34.76,446
20091201|2009-09-22 20:30,23,34.75,34.79,34.62,34.62,230
20091201|2009-09-22 21:00,23,34.6,34.7,34.6,34.7,96
20091201|2009-09-22 21:30,23,34.65,34.68,34.6,34.68,130
20091201|2009-09-22 22:00,23,34.68,34.76,34.68,34.76,27
20091201|2009-09-22 22:30,23,34.78,34.78,34.73,34.76,23
20091201|2009-09-22 23:00,23,34.77,34.77,34.72,34.73,15
20091201|2009-09-22 23:30,23,34.78,34.78,34.73,34.73,2
20091201|2009-09-23 00:00,23,34.78,34.78,34.78,34.78,2
20091201|2009-09-23 00:30,23,34.74,34.74,34.64,34.64,93
20091201|2009-09-23 01:00,23,34.62,34.63,34.62,34.63,49
20091201|2009-09-23 01:30,23,34.63,34.64,34.57,34.57,105
20091201|2009-09-23 02:00,23,34.56,34.65,34.56,34.65,41
20091201|2009-09-23 02:30,23,34.64,34.64,34.59,34.64,60
20091201|2009-09-23 03:00,23,34.64,34.64,34.58,34.63,22
20091201|2009-09-23 03:30,23,34.64,34.68,34.64,34.64,95
20091201|2009-09-23 04:00,23,34.64,34.79,34.6,34.64,69
20091201|2009-09-23 04:30,23,34.65,34.65,34.55,34.58,146
20091201|2009-09-23 05:00,23,34.55,34.58,34.55,34.55,115
20091201|2009-09-23 05:30,23,34.55,34.58,34.42,34.46,213
20091201|2009-09-23 06:00,23,34.47,34.55,34.42,34.52,63
20091201|2009-09-23 06:30,23,34.51,34.57,34.5,34.51,327
20091201|2009-09-23 07:00,23,34.54,34.58,34.54,34.56,85
20091201|2009-09-23 09:30,23,34.4,34.58,34.25,34.46,6722
20091201|2009-09-23 10:00,23,34.46,34.56,34.44,34.46,2263
20091201|2009-09-23 10:30,23,34.47,34.49,34.36,34.4,2485
20091201|2009-09-23 11:00,23,34.4,34.42,34.36,34.4,1565
20091201|2009-09-23 11:30,23,34.41,34.47,34.39,34.4,2074
20091201|2009-09-23 12:00,23,34.41,34.48,34.39,34.45,1459
20091201|2009-09-23 12:30,23,34.45,34.51,34.43,34.5,1242
20091201|2009-09-23 13:00,23,34.51,34.6,34.47,34.6,1532
20091201|2009-09-23 18:00,24,34.36,34.43,34.26,34.39,392
20091201|2009-09-23 18:30,24,34.4,34.41,34.4,34.41,13
20091201|2009-09-23 19:00,24,34.39,34.4,34.39,34.4,2
20091201|2009-09-23 19:30,24,34.4,34.42,34.23,34.25,303
20091201|2009-09-23 20:00,24,34.3,34.3,34.2,34.2,138
20091201|2009-09-23 20:30,24,34.29,34.3,34.15,34.17,603
20091201|2009-09-23 21:00,24,34.16,34.3,34.13,34.2,157
20091201|2009-09-23 21:30,24,34.17,34.17,34.05,34.09,195
20091201|2009-09-23 22:00,24,34.09,34.12,34.07,34.1,123
20091201|2009-09-23 22:30,24,34.09,34.28,34.09,34.28,74
20091201|2009-09-23 23:00,24,34.19,34.19,34.16,34.16,7
20091201|2009-09-23 23:30,24,34.2,34.2,34.2,34.2,2
20091201|2009-09-24 00:00,24,34.2,34.2,34.13,34.13,58
20091201|2009-09-24 00:30,24,34.12,34.12,34.04,34.04,175
20091201|2009-09-24 01:00,24,34.04,34.05,33.97,34.03,361
20091201|2009-09-24 01:30,24,34.03,34.04,34,34,53
20091201|2009-09-24 02:00,24,34.04,34.2,34.02,34.19,349
20091201|2009-09-24 02:30,24,34.17,34.2,34.17,34.19,24
20091201|2009-09-24 03:00,24,34.15,34.18,34.09,34.1,65
20091201|2009-09-24 03:30,24,34.09,34.11,34.05,34.11,260
20091201|2009-09-24 04:00,24,34.11,34.19,34.06,34.18,80
20091201|2009-09-24 04:30,24,34.2,34.25,34.18,34.25,24
20091201|2009-09-24 05:00,24,34.23,34.27,34.23,34.25,39
20091201|2009-09-24 05:30,24,34.25,34.26,34.25,34.26,35
20091201|2009-09-24 06:00,24,34.26,34.28,34.25,34.25,146
20091201|2009-09-24 06:30,24,34.26,34.27,34.25,34.26,84
20091201|2009-09-24 07:00,24,34.27,34.27,34.19,34.19,113
20091201|2009-09-24 09:30,24,33.86,34.07,33.75,34.03,5648
20091201|2009-09-24 10:00,24,34.05,34.3,34.03,34.26,2794
20091201|2009-09-24 10:30,24,34.27,34.59,34.2,34.57,3615
20091201|2009-09-24 11:00,24,34.57,34.8,34.53,34.61,3460
20091201|2009-09-24 11:30,24,34.6,34.71,34.57,34.58,2095
20091201|2009-09-24 12:00,24,34.58,34.69,34.4,34.47,1746
20091201|2009-09-24 12:30,24,34.49,34.53,34.39,34.43,1351
20091201|2009-09-24 13:00,24,34.43,34.5,34.39,34.41,1111
20091201|2009-09-24 17:00,24,34.47,34.47,34.47,34.47,0
20091201|2009-09-24 18:00,25,34.47,34.73,34.47,34.55,187
20091201|2009-09-24 18:30,25,34.56,34.56,34.35,34.35,83
20091201|2009-09-24 19:00,25,34.31,34.4,34.3,34.4,62
20091201|2009-09-24 19:30,25,34.37,34.4,34.37,34.4,9
20091201|2009-09-24 20:00,25,34.35,34.4,34.27,34.4,212
20091201|2009-09-24 20:30,25,34.39,34.4,34.32,34.33,231
20091201|2009-09-24 21:00,25,34.33,34.33,34.3,34.3,15
20091201|2009-09-24 21:30,25,34.3,34.35,34.28,34.28,48
20091201|2009-09-24 22:00,25,34.34,34.35,34.25,34.25,57
20091201|2009-09-24 22:30,25,34.25,34.25,34.24,34.25,82
20091201|2009-09-24 23:00,25,34.24,34.33,34.23,34.33,126
20091201|2009-09-24 23:30,25,34.35,34.4,34.35,34.4,9
20091201|2009-09-25 00:00,25,34.4,34.4,34.39,34.4,5
20091201|2009-09-25 00:30,25,34.37,34.37,34.3,34.3,27
20091201|2009-09-25 01:00,25,34.3,34.3,34.3,34.3,320
20091201|2009-09-25 01:30,25,34.35,34.35,34.28,34.28,356
20091201|2009-09-25 02:00,25,34.28,34.3,34.22,34.25,69
20091201|2009-09-25 02:30,25,34.3,34.3,34.27,34.3,18
20091201|2009-09-25 03:00,25,34.3,34.3,34.25,34.3,23
20091201|2009-09-25 03:30,25,34.3,34.36,34.26,34.36,118
20091201|2009-09-25 04:00,25,34.35,34.4,34.35,34.36,63
20091201|2009-09-25 04:30,25,34.36,34.55,34.33,34.55,107
20091201|2009-09-25 05:00,25,34.57,34.63,34.56,34.6,133
20091201|2009-09-25 05:30,25,34.6,34.65,34.6,34.65,150
20091201|2009-09-25 06:00,25,34.61,34.65,34.61,34.61,104
20091201|2009-09-25 06:30,25,34.61,34.61,34.61,34.61,10
20091201|2009-09-25 07:00,25,34.61,34.61,34.32,34.4,197
20091201|2009-09-25 09:30,25,34.4,34.76,34.36,34.61,4562
20091201|2009-09-25 10:00,25,34.61,34.62,34.52,34.57,1789
20091201|2009-09-25 10:30,25,34.59,34.63,34.54,34.59,1128
20091201|2009-09-25 11:00,25,34.6,34.61,34.41,34.45,1641
20091201|2009-09-25 11:30,25,34.46,34.52,34.35,34.39,943
20091201|2009-09-25 12:00,25,34.4,34.44,34.21,34.32,1552
20091201|2009-09-25 12:30,25,34.31,34.36,34.28,34.36,725
20091201|2009-09-25 13:00,25,34.36,34.44,34.25,34.39,1969
20091201|2009-09-27 18:00,28,34.48,34.68,34.38,34.54,213
20091201|2009-09-27 18:30,28,34.54,34.55,34.47,34.54,39
20091201|2009-09-27 19:00,28,34.5,34.6,34.49,34.6,31
20091201|2009-09-27 19:30,28,34.6,34.64,34.49,34.49,21
20091201|2009-09-27 20:00,28,34.49,34.52,34.15,34.18,227
20091201|2009-09-27 20:30,28,34.15,34.19,34.05,34.05,129
20091201|2009-09-27 21:00,28,34.05,34.1,34.02,34.1,153
20091201|2009-09-27 21:30,28,34.1,34.12,34.07,34.07,115
20091201|2009-09-27 22:00,28,34.07,34.11,34.04,34.11,336
20091201|2009-09-27 22:30,28,34.03,34.08,33.99,34.04,172
20091201|2009-09-27 23:00,28,34.04,34.04,34.01,34.01,8
20091201|2009-09-27 23:30,28,34.01,34.04,33.99,34,109
20091201|2009-09-28 00:00,28,34,34.04,34,34.03,81
20091201|2009-09-28 00:30,28,34.01,34.01,33.8,33.83,605
20091201|2009-09-28 01:00,28,33.82,33.84,33.73,33.82,637
20091201|2009-09-28 01:30,28,33.79,33.85,33.75,33.85,241
20091201|2009-09-28 02:00,28,33.85,33.93,33.79,33.88,296
20091201|2009-09-28 02:30,28,33.88,33.88,33.8,33.8,165
20091201|2009-09-28 03:00,28,33.8,33.9,33.78,33.86,126
20091201|2009-09-28 03:30,28,33.86,33.98,33.86,33.98,348
20091201|2009-09-28 04:00,28,34,34.02,33.91,34.02,245
20091201|2009-09-28 04:30,28,33.96,33.97,33.9,33.96,322
20091201|2009-09-28 05:00,28,34,34,33.9,33.91,119
20091201|2009-09-28 05:30,28,33.9,33.93,33.9,33.92,64
20091201|2009-09-28 06:00,28,33.95,33.95,33.88,33.88,7
20091201|2009-09-28 06:30,28,33.93,33.98,33.93,33.98,47
20091201|2009-09-28 07:00,28,33.98,34,33.94,33.97,250
20091201|2009-09-28 09:30,28,34.08,34.34,34,34.03,4373
20091201|2009-09-28 10:00,28,34.03,34.13,33.97,34.03,2560
20091201|2009-09-28 10:30,28,34.02,34.12,34.02,34.05,1190
20091201|2009-09-28 11:00,28,34.05,34.09,34.01,34.08,903
20091201|2009-09-28 11:30,28,34.09,34.09,33.95,33.97,826
20091201|2009-09-28 12:00,28,33.97,34.02,33.95,33.97,937
20091201|2009-09-28 12:30,28,33.96,33.98,33.91,33.96,1142
20091201|2009-09-28 13:00,28,33.96,33.98,33.55,33.67,4863
20091201|2009-09-28 18:00,29,33.72,33.82,33.7,33.72,103
20091201|2009-09-28 18:30,29,33.7,33.72,33.68,33.71,82
20091201|2009-09-28 19:00,29,33.7,33.73,33.7,33.71,63
20091201|2009-09-28 19:30,29,33.73,33.82,33.71,33.75,67
20091201|2009-09-28 20:00,29,33.72,33.72,33.56,33.56,173
20091201|2009-09-28 20:30,29,33.56,33.6,33.54,33.6,157
20091201|2009-09-28 21:00,29,33.62,33.62,33.62,33.62,6
20091201|2009-09-28 21:30,29,33.63,33.63,33.6,33.6,32
20091201|2009-09-28 22:00,29,33.61,33.63,33.59,33.63,15
20091201|2009-09-28 22:30,29,33.63,33.71,33.63,33.65,71
20091201|2009-09-28 23:00,29,33.65,33.65,33.57,33.6,5
20091201|2009-09-28 23:30,29,33.66,33.66,33.65,33.65,6
20091201|2009-09-29 00:00,29,33.61,33.67,33.59,33.63,9
20091201|2009-09-29 00:30,29,33.62,33.69,33.55,33.55,39
20091201|2009-09-29 01:00,29,33.6,33.63,33.55,33.61,74
20091201|2009-09-29 01:30,29,33.61,33.68,33.61,33.63,36
20091201|2009-09-29 02:00,29,33.68,33.73,33.68,33.7,173
20091201|2009-09-29 02:30,29,33.69,33.7,33.69,33.7,63
20091201|2009-09-29 03:00,29,33.73,33.78,33.7,33.78,61
20091201|2009-09-29 03:30,29,33.79,33.8,33.76,33.78,38
20091201|2009-09-29 04:00,29,33.78,33.79,33.74,33.76,109
20091201|2009-09-29 04:30,29,33.74,33.95,33.74,33.86,389
20091201|2009-09-29 05:00,29,33.9,33.9,33.85,33.85,30
20091201|2009-09-29 05:30,29,33.85,33.87,33.76,33.79,50
20091201|2009-09-29 06:00,29,33.76,33.89,33.72,33.86,90
20091201|2009-09-29 06:30,29,33.89,33.89,33.67,33.67,112
20091201|2009-09-29 07:00,29,33.67,33.67,33.59,33.6,46
20091201|2009-09-29 09:30,29,33.76,33.89,33.47,33.53,4665
20091201|2009-09-29 10:00,29,33.52,33.58,33.28,33.42,2903
20091201|2009-09-29 10:30,29,33.43,33.53,33.38,33.45,1698
20091201|2009-09-29 11:00,29,33.42,33.53,33.38,33.39,1404
20091201|2009-09-29 11:30,29,33.41,33.63,33.4,33.63,1101
20091201|2009-09-29 12:00,29,33.63,33.8,33.54,33.74,1920
20091201|2009-09-29 12:30,29,33.75,33.78,33.55,33.63,1381
20091201|2009-09-29 13:00,29,33.64,33.78,33.59,33.75,1357
20091201|2009-09-29 18:00,30,33.73,33.8,33.62,33.7,119
20091201|2009-09-29 18:30,30,33.73,33.74,33.68,33.74,38
20091201|2009-09-29 19:00,30,33.73,33.75,33.69,33.7,25
20091201|2009-09-29 20:00,30,33.69,33.78,33.69,33.7,63
20091201|2009-09-29 20:30,30,33.7,33.86,33.7,33.8,90
20091201|2009-09-29 21:00,30,33.8,33.8,33.8,33.8,5
20091201|2009-09-29 21:30,30,33.75,33.8,33.75,33.8,8
20091201|2009-09-29 22:00,30,33.79,33.85,33.79,33.83,12
20091201|2009-09-29 22:30,30,33.83,33.83,33.83,33.83,1
20091201|2009-09-29 23:00,30,33.8,33.8,33.73,33.8,29
20091201|2009-09-29 23:30,30,33.8,33.8,33.72,33.72,3
20091201|2009-09-30 00:00,30,33.8,33.8,33.8,33.8,1
20091201|2009-09-30 00:30,30,33.78,33.81,33.76,33.77,6
20091201|2009-09-30 01:00,30,33.74,33.75,33.71,33.75,9
20091201|2009-09-30 01:30,30,33.76,33.77,33.7,33.77,35
20091201|2009-09-30 02:00,30,33.73,33.75,33.7,33.72,27
20091201|2009-09-30 02:30,30,33.7,33.71,33.68,33.71,8
20091201|2009-09-30 03:00,30,33.71,33.72,33.68,33.68,8
20091201|2009-09-30 03:30,30,33.71,33.72,33.71,33.72,6
20091201|2009-09-30 04:00,30,33.75,33.85,33.72,33.85,94
20091201|2009-09-30 04:30,30,33.85,33.86,33.83,33.86,126
20091201|2009-09-30 05:00,30,33.86,33.94,33.84,33.94,217
20091201|2009-09-30 05:30,30,33.91,33.99,33.91,33.97,156
20091201|2009-09-30 06:00,30,33.99,34.03,33.94,33.98,205
20091201|2009-09-30 06:30,30,33.96,33.96,33.9,33.9,125
20091201|2009-09-30 07:00,30,33.9,33.95,33.89,33.9,130
20091201|2009-09-30 09:30,30,33.6,33.8,33.51,33.7,5222
20091201|2009-09-30 10:00,30,33.71,33.88,33.69,33.86,2233
20091201|2009-09-30 10:30,30,33.85,34.28,33.84,34.27,4557
20091201|2009-09-30 11:00,30,34.27,34.49,34.27,34.47,3860
20091201|2009-09-30 11:30,30,34.48,34.5,34.4,34.43,2298
20091201|2009-09-30 12:00,30,34.43,34.5,34.4,34.42,1405
20091201|2009-09-30 12:30,30,34.41,34.6,34.41,34.5,2704
20091201|2009-09-30 13:00,30,34.5,34.56,34.25,34.29,3227
20091201|2009-09-30 18:00,1,34.23,34.35,34.21,34.34,524
20091201|2009-09-30 18:30,1,34.27,34.35,34.27,34.35,17
20091201|2009-09-30 19:00,1,34.32,34.32,34.32,34.32,1
20091201|2009-09-30 19:30,1,34.33,34.33,34.3,34.33,32
20091201|2009-09-30 20:00,1,34.34,34.34,34.34,34.34,10
20091201|2009-09-30 20:30,1,34.3,34.3,34.26,34.26,5
20091201|2009-09-30 21:00,1,34.3,34.41,34.3,34.41,27
20091201|2009-09-30 21:30,1,34.4,34.4,34.28,34.28,37
20091201|2009-09-30 22:00,1,34.26,34.26,34.26,34.26,1
20091201|2009-09-30 22:30,1,34.34,34.34,34.27,34.27,17
20091201|2009-09-30 23:00,1,34.28,34.3,34.27,34.28,12
20091201|2009-09-30 23:30,1,34.37,34.37,34.37,34.37,1
20091201|2009-10-01 00:30,1,34.38,34.41,34.38,34.41,10
20091201|2009-10-01 01:00,1,34.41,34.41,34.41,34.41,1
20091201|2009-10-01 01:30,1,34.35,34.36,34.3,34.3,3
20091201|2009-10-01 02:00,1,34.3,34.38,34.3,34.38,54
20091201|2009-10-01 02:30,1,34.37,34.45,34.34,34.4,29
20091201|2009-10-01 03:00,1,34.4,34.4,34.4,34.4,27
20091201|2009-10-01 03:30,1,34.4,34.49,34.4,34.44,102
20091201|2009-10-01 04:00,1,34.5,34.55,34.47,34.5,21
20091201|2009-10-01 04:30,1,34.49,34.5,34.46,34.5,158
20091201|2009-10-01 05:00,1,34.47,34.49,34.45,34.46,102
20091201|2009-10-01 05:30,1,34.46,34.5,34.46,34.46,48
20091201|2009-10-01 06:00,1,34.49,34.5,34.44,34.44,105
20091201|2009-10-01 06:30,1,34.44,34.5,34.39,34.5,145
20091201|2009-10-01 07:00,1,34.5,34.55,34.46,34.55,212
20091201|2009-10-01 09:30,1,34.4,34.9,34.36,34.57,8350
20091201|2009-10-01 10:00,1,34.55,34.59,34.34,34.37,2721
20091201|2009-10-01 10:30,1,34.37,34.53,34.34,34.43,2078
20091201|2009-10-01 11:00,1,34.45,34.57,34.2,34.52,3279
20091201|2009-10-01 11:30,1,34.52,34.66,34.43,34.64,1204
20091201|2009-10-01 12:00,1,34.65,34.68,34.42,34.51,1768
20091201|2009-10-01 12:30,1,34.52,34.55,34.38,34.51,1313
20091201|2009-10-01 13:00,1,34.52,34.6,34.5,34.5,1468
20091201|2009-10-01 18:00,2,34.46,34.56,34.43,34.49,64
20091201|2009-10-01 18:30,2,34.52,34.52,34.52,34.52,1
20091201|2009-10-01 19:00,2,34.52,34.57,34.46,34.57,51
20091201|2009-10-01 19:30,2,34.52,34.52,34.42,34.42,179
20091201|2009-10-01 20:00,2,34.44,34.5,34.44,34.5,100
20091201|2009-10-01 20:30,2,34.49,34.49,34.44,34.44,19
20091201|2009-10-01 21:00,2,34.46,34.47,34.44,34.44,9
20091201|2009-10-01 21:30,2,34.5,34.57,34.48,34.57,34
20091201|2009-10-01 22:00,2,34.46,34.55,34.39,34.4,205
20091201|2009-10-01 22:30,2,34.4,34.49,34.4,34.45,122
20091201|2009-10-01 23:00,2,34.45,34.45,34.45,34.45,1
20091201|2009-10-01 23:30,2,34.45,34.45,34.45,34.45,2
20091201|2009-10-02 00:00,2,34.45,34.45,34.45,34.45,1
20091201|2009-10-02 00:30,2,34.45,34.45,34.45,34.45,1
20091201|2009-10-02 01:00,2,34.45,34.5,34.45,34.5,6
20091201|2009-10-02 02:00,2,34.45,34.47,34.4,34.42,96
20091201|2009-10-02 02:30,2,34.43,34.43,34.36,34.36,207
20091201|2009-10-02 03:00,2,34.38,34.39,34.31,34.39,108
20091201|2009-10-02 03:30,2,34.36,34.36,34.35,34.35,46
20091201|2009-10-02 04:00,2,34.39,34.39,34.3,34.3,18
20091201|2009-10-02 04:30,2,34.34,34.37,34.08,34.1,349
20091201|2009-10-02 05:00,2,34.14,34.23,34.14,34.16,65
20091201|2009-10-02 05:30,2,34.15,34.16,34.11,34.13,68
20091201|2009-10-02 06:00,2,34.16,34.23,34.04,34.2,287
20091201|2009-10-02 06:30,2,34.2,34.23,34.2,34.22,15
20091201|2009-10-02 07:00,2,34.24,34.28,34.2,34.28,77
20091201|2009-10-02 09:30,2,34.21,34.5,34.21,34.25,5132
20091201|2009-10-02 10:00,2,34.25,34.36,33.89,34,5795
20091201|2009-10-02 10:30,2,34,34.22,33.93,34.19,2300
20091201|2009-10-02 11:00,2,34.2,34.23,34.05,34.07,1297
20091201|2009-10-02 11:30,2,34.07,34.08,33.85,33.86,2223
20091201|2009-10-02 12:00,2,33.87,34.05,33.79,33.96,2180
20091201|2009-10-02 12:30,2,33.96,34.05,33.79,34.02,2193
20091201|2009-10-02 13:00,2,34.01,34.23,33.96,34.02,2359
20091201|2009-10-04 18:00,5,33.9,34,33.79,33.83,186
20091201|2009-10-04 18:30,5,33.8,33.8,33.71,33.8,40
20091201|2009-10-04 19:00,5,33.75,33.85,33.75,33.85,7
20091201|2009-10-04 19:30,5,33.89,33.92,33.81,33.81,91
20091201|2009-10-04 20:00,5,33.81,33.92,33.81,33.91,8
20091201|2009-10-04 20:30,5,33.96,34.03,33.96,34,62
20091201|2009-10-04 21:00,5,34,34.03,34,34.01,27
20091201|2009-10-04 21:30,5,34.01,34.16,34.01,34.16,74
20091201|2009-10-04 22:30,5,34.1,34.1,34.1,34.1,5
20091201|2009-10-04 23:00,5,34.05,34.06,34.05,34.05,10
20091201|2009-10-04 23:30,5,34.07,34.11,34.07,34.07,4
20091201|2009-10-05 00:30,5,34.07,34.07,34.07,34.07,6
20091201|2009-10-05 01:00,5,34.07,34.07,34.05,34.05,10
20091201|2009-10-05 01:30,5,34.07,34.07,34.05,34.05,10
20091201|2009-10-05 02:00,5,34.06,34.08,34.05,34.05,66
20091201|2009-10-05 02:30,5,34.05,34.05,33.91,33.98,44
20091201|2009-10-05 03:00,5,34.03,34.06,33.99,34.06,55
20091201|2009-10-05 03:30,5,34.06,34.06,33.93,34,155
20091201|2009-10-05 04:00,5,33.94,33.99,33.91,33.97,41
20091201|2009-10-05 04:30,5,33.95,33.97,33.93,33.93,52
20091201|2009-10-05 05:00,5,33.91,33.96,33.91,33.93,49
20091201|2009-10-05 05:30,5,33.93,33.95,33.93,33.95,33
20091201|2009-10-05 06:00,5,33.94,33.95,33.92,33.95,62
20091201|2009-10-05 06:30,5,33.93,33.93,33.87,33.87,152
20091201|2009-10-05 07:00,5,33.91,33.93,33.85,33.85,59
20091201|2009-10-05 09:30,5,33.8,33.98,33.72,33.86,3732
20091201|2009-10-05 10:00,5,33.87,33.99,33.83,33.87,1699
20091201|2009-10-05 10:30,5,33.88,34,33.85,33.98,1046
20091201|2009-10-05 11:00,5,33.97,33.97,33.82,33.87,790
20091201|2009-10-05 11:30,5,33.87,34.09,33.87,34.07,1336
20091201|2009-10-05 12:00,5,34.07,34.19,33.96,34.15,1799
20091201|2009-10-05 12:30,5,34.14,34.15,33.92,33.93,1152
20091201|2009-10-05 13:00,5,33.95,33.99,33.8,33.81,2302
20091201|2009-10-05 18:00,6,33.77,33.9,33.77,33.8,185
20091201|2009-10-05 18:30,6,33.85,33.9,33.85,33.9,31
20091201|2009-10-05 19:00,6,33.85,33.86,33.85,33.85,12
20091201|2009-10-05 19:30,6,33.89,33.99,33.85,33.99,33
20091201|2009-10-05 20:00,6,33.97,33.97,33.86,33.9,15
20091201|2009-10-05 20:30,6,33.9,33.94,33.87,33.94,17
20091201|2009-10-05 21:00,6,33.95,33.98,33.85,33.85,77
20091201|2009-10-05 21:30,6,33.86,33.86,33.85,33.85,53
20091201|2009-10-05 22:00,6,33.85,33.85,33.83,33.83,4
20091201|2009-10-05 22:30,6,33.82,33.83,33.82,33.83,2
20091201|2009-10-05 23:00,6,33.84,33.84,33.84,33.84,5
20091201|2009-10-05 23:30,6,33.84,33.84,33.84,33.84,10
20091201|2009-10-06 00:00,6,33.84,33.88,33.84,33.88,12
20091201|2009-10-06 00:30,6,33.91,33.91,33.85,33.86,4
20091201|2009-10-06 01:00,6,33.88,33.93,33.88,33.93,14
20091201|2009-10-06 01:30,6,33.93,33.95,33.9,33.9,5
20091201|2009-10-06 02:00,6,33.95,34,33.95,33.97,63
20091201|2009-10-06 02:30,6,33.96,34.04,33.96,34.04,156
20091201|2009-10-06 03:00,6,34.04,34.11,34.01,34.07,284
20091201|2009-10-06 03:30,6,34.03,34.11,34.01,34.11,58
20091201|2009-10-06 04:00,6,34.11,34.21,34.11,34.2,362
20091201|2009-10-06 04:30,6,34.2,34.22,34.18,34.18,22
20091201|2009-10-06 05:00,6,34.21,34.21,34.18,34.18,50
20091201|2009-10-06 05:30,6,34.15,34.23,34.15,34.23,78
20091201|2009-10-06 06:00,6,34.23,34.23,34.1,34.18,90
20091201|2009-10-06 06:30,6,34.17,34.29,34.16,34.24,167
20091201|2009-10-06 07:00,6,34.24,34.29,34.21,34.21,151
20091201|2009-10-06 09:30,6,34.25,34.55,34.25,34.47,8137
20091201|2009-10-06 10:00,6,34.46,34.66,34.32,34.52,5403
20091201|2009-10-06 10:30,6,34.52,34.53,34.35,34.36,1570
20091201|2009-10-06 11:00,6,34.39,34.45,34.37,34.45,843
20091201|2009-10-06 11:30,6,34.45,34.5,34.4,34.43,933
20091201|2009-10-06 12:00,6,34.44,34.45,34.31,34.35,1532
20091201|2009-10-06 12:30,6,34.34,34.36,34.2,34.22,2302
20091201|2009-10-06 13:00,6,34.22,34.32,34.22,34.32,1263
20091201|2009-10-06 18:00,7,34.4,34.44,34.31,34.39,144
20091201|2009-10-06 18:30,7,34.36,34.36,34.31,34.35,60
20091201|2009-10-06 19:00,7,34.36,34.4,34.34,34.35,18
20091201|2009-10-06 19:30,7,34.33,34.33,34.23,34.29,86
20091201|2009-10-06 20:00,7,34.26,34.3,34.25,34.3,9
20091201|2009-10-06 20:30,7,34.32,34.33,34.32,34.33,6
20091201|2009-10-07 00:00,7,34.46,34.46,34.46,34.46,3
20091201|2009-10-07 00:30,7,34.46,34.46,34.46,34.46,2
20091201|2009-10-07 01:00,7,34.46,34.46,34.46,34.46,2
20091201|2009-10-07 01:30,7,34.45,34.45,34.26,34.26,125
20091201|2009-10-07 02:00,7,34.3,34.42,34.3,34.32,77
20091201|2009-10-07 02:30,7,34.32,34.43,34.3,34.3,20
20091201|2009-10-07 03:00,7,34.34,34.34,34.3,34.3,9
20091201|2009-10-07 03:30,7,34.35,34.46,34.34,34.37,29
20091201|2009-10-07 04:00,7,34.37,34.4,34.32,34.4,6
20091201|2009-10-07 04:30,7,34.4,34.43,34.25,34.3,118
20091201|2009-10-07 05:00,7,34.31,34.34,34.3,34.32,5
20091201|2009-10-07 05:30,7,34.32,34.32,34.26,34.29,63
20091201|2009-10-07 06:00,7,34.26,34.33,34.26,34.28,80
20091201|2009-10-07 06:30,7,34.28,34.3,34.27,34.29,26
20091201|2009-10-07 07:00,7,34.29,34.29,34.27,34.29,20
20091201|2009-10-07 09:30,7,34.4,34.41,34.04,34.13,4085
20091201|2009-10-07 10:00,7,34.13,34.21,34.01,34.11,2755
20091201|2009-10-07 10:30,7,34.13,34.13,33.84,33.85,2681
20091201|2009-10-07 11:00,7,33.84,33.91,33.75,33.87,2471
20091201|2009-10-07 11:30,7,33.87,33.91,33.79,33.89,1240
20091201|2009-10-07 12:00,7,33.89,33.91,33.83,33.85,1250
20091201|2009-10-07 12:30,7,33.86,33.9,33.77,33.87,1832
20091201|2009-10-07 13:00,7,33.87,33.97,33.86,33.94,1443
20091201|2009-10-07 18:00,8,34.04,34.14,33.93,34.08,72
20091201|2009-10-07 18:30,8,34.05,34.12,34.05,34.05,49
20091201|2009-10-07 19:00,8,34.06,34.06,34.06,34.06,2
20091201|2009-10-07 19:30,8,34.1,34.2,34.08,34.2,27
20091201|2009-10-07 20:00,8,34.19,34.23,34.11,34.11,56
20091201|2009-10-07 20:30,8,34.11,34.23,34.11,34.17,58
20091201|2009-10-07 21:00,8,34.17,34.22,34.12,34.22,51
20091201|2009-10-07 21:30,8,34.22,34.25,34.22,34.25,108
20091201|2009-10-07 22:00,8,34.27,34.28,34.25,34.26,31
20091201|2009-10-07 22:30,8,34.27,34.31,34.27,34.28,77
20091201|2009-10-07 23:00,8,34.28,34.3,34.28,34.3,28
20091201|2009-10-07 23:30,8,34.25,34.3,34.25,34.3,3
20091201|2009-10-08 00:00,8,34.27,34.3,34.27,34.3,5
20091201|2009-10-08 00:30,8,34.28,34.3,34.25,34.3,22
20091201|2009-10-08 01:00,8,34.3,34.3,34.26,34.26,9
20091201|2009-10-08 01:30,8,34.28,34.28,34.22,34.22,14
20091201|2009-10-08 02:00,8,34.24,34.26,34.23,34.26,14
20091201|2009-10-08 02:30,8,34.25,34.34,34.2,34.34,146
20091201|2009-10-08 03:00,8,34.32,34.35,34.25,34.26,129
20091201|2009-10-08 03:30,8,34.26,34.33,34.21,34.25,43
20091201|2009-10-08 04:00,8,34.24,34.24,34.08,34.21,45
20091201|2009-10-08 04:30,8,34.15,34.23,34.08,34.09,26
20091201|2009-10-08 05:00,8,34.08,34.17,34.04,34.04,205
20091201|2009-10-08 05:30,8,34.04,34.09,34.03,34.08,114
20091201|2009-10-08 06:00,8,34.07,34.07,34.04,34.04,89
20091201|2009-10-08 06:30,8,34.04,34.08,34,34,158
20091201|2009-10-08 07:00,8,34,34.05,33.96,34.05,476
20091201|2009-10-08 09:30,8,34.05,34.44,34,34.42,5423
20091201|2009-10-08 10:00,8,34.41,34.77,34.4,34.48,6740
20091201|2009-10-08 10:30,8,34.49,34.52,34.33,34.38,2034
20091201|2009-10-08 11:00,8,34.4,34.6,34.38,34.55,2036
20091201|2009-10-08 11:30,8,34.56,34.69,34.53,34.68,2220
20091201|2009-10-08 12:00,8,34.68,34.69,34.47,34.59,2019
20091201|2009-10-08 12:30,8,34.6,34.7,34.51,34.53,2717
20091201|2009-10-08 13:00,8,34.53,34.62,34.51,34.54,1640
20091201|2009-10-08 18:00,9,34.4,34.5,34.37,34.45,72
20091201|2009-10-08 18:30,9,34.44,34.54,34.44,34.5,5
20091201|2009-10-08 19:00,9,34.43,34.46,34.4,34.46,20
20091201|2009-10-08 19:30,9,34.41,34.49,34.41,34.47,6
20091201|2009-10-08 20:00,9,34.6,34.6,34.45,34.45,163
20091201|2009-10-08 20:30,9,34.45,34.47,34.45,34.46,68
20091201|2009-10-08 21:00,9,34.43,34.43,34.43,34.43,3
20091201|2009-10-08 21:30,9,34.43,34.57,34.41,34.57,65
20091201|2009-10-11 18:00,12,35.49,35.69,35.2,35.5,329
20091201|2009-10-11 18:30,12,35.49,35.53,35.4,35.45,98
20091201|2009-10-11 19:00,12,35.45,35.45,35.33,35.36,55
20091201|2009-10-11 19:30,12,35.36,35.4,35.31,35.4,85
20091201|2009-10-11 20:00,12,35.35,35.45,35.3,35.36,178
20091201|2009-10-11 20:30,12,35.38,35.4,35.3,35.31,50
20091201|2009-10-11 21:00,12,35.33,35.35,35.33,35.35,109
20091201|2009-10-11 21:30,12,35.38,35.45,35.38,35.45,50
20091201|2009-10-11 22:00,12,35.35,35.36,35.35,35.36,12
20091201|2009-10-11 22:30,12,35.4,35.46,35.4,35.43,10
20091201|2009-10-11 23:00,12,35.4,35.48,35.38,35.38,33
20091201|2009-10-11 23:30,12,35.4,35.47,35.34,35.4,25
20091201|2009-10-12 00:00,12,35.43,35.44,35.42,35.43,7
20091201|2009-10-12 00:30,12,35.43,35.49,35.4,35.49,33
20091201|2009-10-12 01:00,12,35.48,35.49,35.38,35.45,150
20091201|2009-10-12 01:30,12,35.45,35.55,35.29,35.3,116
20091201|2009-10-12 02:00,12,35.33,35.55,35.33,35.55,298
20091201|2009-10-12 02:30,12,35.5,35.55,35.49,35.49,142
20091201|2009-10-12 03:00,12,35.51,35.55,35.48,35.52,16
20091201|2009-10-12 03:30,12,35.52,35.55,35.49,35.52,121
20091201|2009-10-12 04:00,12,35.52,35.53,35.5,35.5,214
20091201|2009-10-12 04:30,12,35.49,35.52,35.49,35.52,56
20091201|2009-10-12 05:00,12,35.52,35.53,35.48,35.53,224
20091201|2009-10-12 05:30,12,35.51,35.55,35.48,35.5,20
20091201|2009-10-12 06:00,12,35.54,35.54,35.47,35.5,70
20091201|2009-10-12 06:30,12,35.5,35.59,35.5,35.53,134
20091201|2009-10-12 07:00,12,35.53,35.58,35.47,35.57,157
20091201|2009-10-12 09:30,12,35.65,35.76,35.46,35.69,4785
20091201|2009-10-12 10:00,12,35.7,36.14,35.7,36.04,5316
20091201|2009-10-12 10:30,12,36.04,36.04,35.81,35.91,1803
20091201|2009-10-12 11:00,12,35.91,35.95,35.89,35.93,623
20091201|2009-10-12 11:30,12,35.93,36.07,35.91,36.03,1149
20091201|2009-10-12 12:00,12,36.02,36.44,36.02,36.28,4108
20091201|2009-10-12 12:30,12,36.29,36.79,36.26,36.63,3622
20091201|2009-10-12 13:00,12,36.66,36.68,36.33,36.62,2887
20091201|2009-10-12 18:00,13,36.36,36.45,36.35,36.37,227
20091201|2009-10-12 18:30,13,36.36,36.36,36.33,36.34,63
20091201|2009-10-12 19:00,13,36.33,36.34,36.26,36.31,155
20091201|2009-10-12 19:30,13,36.34,36.4,36.22,36.31,93
20091201|2009-10-12 20:00,13,36.22,36.25,36,36.06,941
20091201|2009-10-12 20:30,13,36.06,36.18,36,36.12,356
20091201|2009-10-12 21:00,13,36.12,36.16,36.1,36.1,189
20091201|2009-10-12 21:30,13,36.07,36.16,36.07,36.16,215
20091201|2009-10-12 22:00,13,36.16,36.16,36.15,36.16,54
20091201|2009-10-12 22:30,13,36.1,36.11,36.1,36.1,52
20091201|2009-10-12 23:00,13,36.1,36.11,36.1,36.11,10
20091201|2009-10-12 23:30,13,36.11,36.11,36.11,36.11,1
20091201|2009-10-13 00:00,13,36.11,36.11,36.11,36.11,16
20091201|2009-10-13 00:30,13,36.1,36.1,36.05,36.08,184
20091201|2009-10-13 01:00,13,36.04,36.04,35.94,35.96,326
20091201|2009-10-13 01:30,13,36.01,36.05,35.91,35.97,327
20091201|2009-10-13 02:00,13,36.02,36.1,36,36.04,294
20091201|2009-10-13 02:30,13,36.04,36.1,36.04,36.1,156
20091201|2009-10-13 03:00,13,36.1,36.23,36.06,36.23,249
20091201|2009-10-13 03:30,13,36.23,36.3,36.2,36.25,142
20091201|2009-10-13 04:00,13,36.28,36.29,36.11,36.11,146
20091201|2009-10-13 04:30,13,36.19,36.2,36.12,36.17,63
20091201|2009-10-13 05:00,13,36.16,36.29,36.1,36.19,595
20091201|2009-10-13 05:30,13,36.21,36.35,36.21,36.29,399
20091201|2009-10-13 06:00,13,36.28,36.42,36.28,36.37,208
20091201|2009-10-13 06:30,13,36.35,36.89,36.35,36.8,1119
20091201|2009-10-13 07:00,13,36.77,36.8,36.59,36.59,339
20091201|2009-10-13 09:30,13,36.4,36.54,36.05,36.24,6341
20091201|2009-10-13 10:00,13,36.22,36.23,36,36.09,2263
20091201|2009-10-13 10:30,13,36.13,36.25,36.05,36.19,1496
20091201|2009-10-13 11:00,13,36.2,36.24,36.09,36.11,1964
20091201|2009-10-13 11:30,13,36.11,36.16,36.09,36.12,874
20091201|2009-10-13 12:00,13,36.11,36.22,36.1,36.16,1850
20091201|2009-10-13 12:30,13,36.16,36.32,36.13,36.2,2854
20091201|2009-10-13 13:00,13,36.2,36.2,35.95,35.96,2363
20091201|2009-10-13 18:00,14,35.98,36.19,35.98,36.1,355
20091201|2009-10-13 18:30,14,36.07,36.07,36.02,36.04,16
20091201|2009-10-13 19:00,14,36.06,36.15,36.01,36.13,41
20091201|2009-10-13 19:30,14,36.1,36.12,36.1,36.12,4
20091201|2009-10-13 20:00,14,36.1,36.1,36.01,36.05,11
20091201|2009-10-13 20:30,14,36.01,36.1,36,36.08,45
20091201|2009-10-13 21:00,14,36.09,36.19,36.08,36.19,137
20091201|2009-10-13 21:30,14,36.18,36.24,36.16,36.24,213
20091201|2009-10-13 22:00,14,36.24,36.31,36.24,36.31,140
20091201|2009-10-13 22:30,14,36.25,36.36,36.25,36.3,106
20091201|2009-10-13 23:00,14,36.3,36.3,36.28,36.28,24
20091201|2009-10-13 23:30,14,36.26,36.26,36.26,36.26,1
20091201|2009-10-14 00:00,14,36.3,36.3,36.25,36.3,10
20091201|2009-10-14 00:30,14,36.25,36.29,36.22,36.26,125
20091201|2009-10-14 01:00,14,36.26,36.3,36.21,36.27,32
20091201|2009-10-14 01:30,14,36.22,36.22,36.21,36.22,3
20091201|2009-10-14 02:00,14,36.29,36.3,36.21,36.28,19
20091201|2009-10-14 02:30,14,36.3,36.37,36.25,36.37,55
20091201|2009-10-14 03:00,14,36.36,36.36,36.29,36.35,15
20091201|2009-10-14 03:30,14,36.33,36.36,36.33,36.36,80
20091201|2009-10-14 04:00,14,36.35,36.4,36.33,36.39,277
20091201|2009-10-14 04:30,14,36.39,36.39,36.33,36.34,236
20091201|2009-10-14 05:00,14,36.34,36.34,36.24,36.25,155
20091201|2009-10-14 05:30,14,36.28,36.28,36.15,36.23,45
20091201|2009-10-14 06:00,14,36.23,36.24,36.16,36.16,62
20091201|2009-10-14 06:30,14,36.16,36.26,36.15,36.21,113
20091201|2009-10-14 07:00,14,36.24,36.24,35.91,36.12,320
20091201|2009-10-14 09:30,14,36.14,36.44,36.07,36.44,5625
20091201|2009-10-14 10:00,14,36.43,36.45,36.15,36.24,2669
20091201|2009-10-14 10:30,14,36.23,36.3,36.13,36.21,1347
20091201|2009-10-14 11:00,14,36.21,36.35,36.19,36.3,858
20091201|2009-10-14 11:30,14,36.3,36.3,36.17,36.2,1075
20091201|2009-10-14 12:00,14,36.2,36.24,36.07,36.08,1519
20091201|2009-10-14 12:30,14,36.1,36.17,35.92,35.95,2228
20091201|2009-10-14 13:00,14,35.95,36.24,35.93,36.1,2000
20091201|2009-10-14 18:00,15,36.14,36.17,36.08,36.09,141
20091201|2009-10-14 18:30,15,36.11,36.15,36.09,36.15,30
20091201|2009-10-14 19:00,15,36.12,36.12,36.1,36.1,3
20091201|2009-10-14 19:30,15,36.12,36.19,36.12,36.15,94
20091201|2009-10-14 20:00,15,36.21,36.31,36.18,36.26,178
20091201|2009-10-14 20:30,15,36.24,36.31,36.21,36.29,370
20091201|2009-10-14 21:00,15,36.29,36.33,36.26,36.29,124
20091201|2009-10-14 21:30,15,36.29,36.34,36.29,36.34,48
20091201|2009-10-14 22:00,15,36.29,36.33,36.23,36.28,208
20091201|2009-10-14 22:30,15,36.25,36.28,36.23,36.27,23
20091201|2009-10-14 23:00,15,36.24,36.36,36.24,36.35,116
20091201|2009-10-14 23:30,15,36.37,36.37,36.25,36.26,5
20091201|2009-10-15 00:30,15,36.25,36.27,36.18,36.27,1065
20091201|2009-10-15 01:00,15,36.26,36.26,36.15,36.15,56
20091201|2009-10-15 01:30,15,36.15,36.27,36.15,36.21,40
20091201|2009-10-15 02:00,15,36.22,36.25,36.13,36.13,55
20091201|2009-10-15 02:30,15,36.13,36.13,36.01,36.01,225
20091201|2009-10-15 03:00,15,36.07,36.15,36,36.09,221
20091201|2009-10-15 03:30,15,36.07,36.13,36.06,36.12,93
20091201|2009-10-15 04:00,15,36.12,36.3,35.45,35.93,1507
20091201|2009-10-15 04:30,15,35.86,35.95,35.7,35.79,485
20091201|2009-10-15 05:00,15,35.81,35.82,35.55,35.8,248
20091201|2009-10-15 05:30,15,35.75,35.87,35.75,35.82,75
20091201|2009-10-15 06:00,15,35.82,35.83,35.8,35.8,55
20091201|2009-10-15 06:30,15,35.8,35.88,35.75,35.87,325
20091201|2009-10-15 07:00,15,35.87,35.98,35.8,35.8,328
20091201|2009-10-15 09:30,15,36.06,36.17,35.85,36.07,4679
20091201|2009-10-15 10:00,15,36.09,36.24,35.99,36.03,2651
20091201|2009-10-15 10:30,15,36.03,36.42,36.02,36.38,2595
20091201|2009-10-15 11:00,15,36.37,36.98,36.37,36.86,7306
20091201|2009-10-15 11:30,15,36.86,36.89,36.55,36.59,2304
20091201|2009-10-15 12:00,15,36.58,36.67,36.53,36.57,1310
20091201|2009-10-15 12:30,15,36.56,36.75,36.49,36.54,2409
20091201|2009-10-15 13:00,15,36.54,36.8,36.5,36.72,2974
20091201|2009-10-15 18:00,16,36.76,36.78,36.53,36.62,293
20091201|2009-10-15 18:30,16,36.6,36.6,36.58,36.6,91
20091201|2009-10-15 19:00,16,36.6,36.6,36.5,36.5,178
20091201|2009-10-15 19:30,16,36.5,36.58,36.5,36.51,66
20091201|2009-10-15 20:00,16,36.57,36.79,36.53,36.75,256
20091201|2009-10-15 20:30,16,36.75,37,36.75,37,323
20091201|2009-10-15 21:00,16,37,37.15,36.84,37.1,608
20091201|2009-10-15 21:30,16,37.07,37.07,36.93,36.93,110
20091201|2009-10-15 22:00,16,36.93,36.93,36.87,36.91,70
20091201|2009-10-15 22:30,16,36.92,36.97,36.89,36.97,22
20091201|2009-10-15 23:00,16,36.94,36.95,36.9,36.9,15
20091201|2009-10-15 23:30,16,36.9,36.9,36.84,36.84,7
20091201|2009-10-16 00:00,16,36.9,36.9,36.81,36.84,4
20091201|2009-10-16 00:30,16,36.82,36.82,36.77,36.77,12
20091201|2009-10-16 01:00,16,36.77,36.8,36.77,36.8,20
20091201|2009-10-16 01:30,16,36.8,36.98,36.8,36.95,62
20091201|2009-10-16 02:00,16,36.97,37.06,36.9,37.03,109
20091201|2009-10-16 02:30,16,36.95,37.04,36.95,37,37
20091201|2009-10-16 03:00,16,37.03,37.05,37,37,187
20091201|2009-10-16 03:30,16,37.03,37.03,36.87,36.89,130
20091201|2009-10-16 04:00,16,36.85,36.95,36.85,36.9,267
20091201|2009-10-16 04:30,16,36.89,37.01,36.88,36.92,153
20091201|2009-10-16 05:00,16,36.93,37.01,36.87,36.87,123
20091201|2009-10-16 05:30,16,36.87,36.95,36.84,36.86,199
20091201|2009-10-16 06:00,16,36.88,36.88,36.83,36.86,155
20091201|2009-10-16 06:30,16,36.84,36.87,36.83,36.85,98
20091201|2009-10-16 07:00,16,36.88,36.91,36.82,36.89,237
20091201|2009-10-16 09:30,16,36.85,37.01,36.68,36.88,4391
20091201|2009-10-16 10:00,16,36.88,37.23,36.87,37.11,3078
20091201|2009-10-16 10:30,16,37.11,37.11,36.65,36.79,2173
20091201|2009-10-16 11:00,16,36.78,36.82,36.69,36.79,1646
20091201|2009-10-16 11:30,16,36.8,36.91,36.75,36.76,1012
20091201|2009-10-16 12:00,16,36.75,36.9,36.71,36.84,1227
20091201|2009-10-16 12:30,16,36.84,36.97,36.84,36.95,1279
20091201|2009-10-16 13:00,16,36.93,36.97,36.88,36.89,1507
20091201|2009-10-18 18:00,19,36.87,37.2,36.82,37.17,495
20091201|2009-10-18 18:30,19,37.12,37.2,37.06,37.06,94
20091201|2009-10-18 19:00,19,37.05,37.05,36.8,36.9,91
20091201|2009-10-18 19:30,19,36.89,36.97,36.8,36.88,90
20091201|2009-10-18 20:00,19,36.91,37.1,36.91,37.02,138
20091201|2009-10-18 20:30,19,37.03,37.1,36.98,37.05,27
20091201|2009-10-18 21:00,19,37.11,37.11,37.07,37.07,6
20091201|2009-10-18 21:30,19,37.18,37.19,37.07,37.15,101
20091201|2009-10-18 22:00,19,37.16,37.23,37.12,37.17,88
20091201|2009-10-18 22:30,19,37.18,37.23,37.13,37.2,17
20091201|2009-10-18 23:00,19,37.23,37.23,37.14,37.2,5
20091201|2009-10-18 23:30,19,37.15,37.15,37.13,37.13,2
20091201|2009-10-19 00:30,19,37.23,37.25,37.12,37.16,35
20091201|2009-10-19 01:00,19,37.15,37.24,37.15,37.23,20
20091201|2009-10-19 01:30,19,37.19,37.25,37.14,37.22,58
20091201|2009-10-19 02:00,19,37.14,37.24,37.14,37.18,153
20091201|2009-10-19 02:30,19,37.17,37.19,37.17,37.17,100
20091201|2009-10-19 03:00,19,37.18,37.2,37.16,37.18,305
20091201|2009-10-19 03:30,19,37.16,37.18,37.14,37.15,30
20091201|2009-10-19 04:00,19,37.16,37.19,37.14,37.14,82
20091201|2009-10-19 04:30,19,37.13,37.16,37.13,37.14,215
20091201|2009-10-19 05:00,19,37.13,37.14,37.12,37.12,248
20091201|2009-10-19 05:30,19,37.14,37.15,37.06,37.14,209
20091201|2009-10-19 06:00,19,37.14,37.15,37.12,37.14,107
20091201|2009-10-19 06:30,19,37.14,37.19,37.14,37.17,56
20091201|2009-10-19 07:00,19,37.18,37.22,37.05,37.1,141
20091201|2009-10-19 09:30,19,37.29,37.62,36.93,37.52,6938
20091201|2009-10-19 10:00,19,37.52,37.57,37.28,37.45,2768
20091201|2009-10-19 10:30,19,37.46,37.57,37.37,37.48,3278
20091201|2009-10-19 11:00,19,37.49,37.52,37.41,37.44,1403
20091201|2009-10-19 11:30,19,37.44,37.46,37.37,37.4,1719
20091201|2009-10-19 12:00,19,37.41,37.44,37.34,37.35,1076
20091201|2009-10-19 12:30,19,37.35,37.54,37.31,37.51,1734
20091201|2009-10-19 13:00,19,37.52,37.62,37.47,37.62,1687
20091201|2009-10-19 18:00,20,37.63,37.75,37.63,37.72,139
20091201|2009-10-19 18:30,20,37.75,37.8,37.65,37.73,263
20091201|2009-10-19 19:00,20,37.78,37.9,37.78,37.9,191
20091201|2009-10-19 19:30,20,37.85,37.94,37.7,37.7,267
20091201|2009-10-19 20:00,20,37.74,37.78,37.59,37.59,93
20091201|2009-10-19 20:30,20,37.65,37.65,37.49,37.59,331
20091201|2009-10-19 21:00,20,37.59,37.59,37.44,37.46,77
20091201|2009-10-19 21:30,20,37.44,37.49,37.4,37.45,97
20091201|2009-10-19 22:00,20,37.45,37.55,37.4,37.47,175
20091201|2009-10-19 22:30,20,37.41,37.48,37.4,37.48,77
20091201|2009-10-19 23:00,20,37.53,37.53,37.4,37.46,54
20091201|2009-10-19 23:30,20,37.45,37.45,37.42,37.42,5
20091201|2009-10-20 00:00,20,37.45,37.45,37.42,37.42,5
20091201|2009-10-20 00:30,20,37.4,37.45,37.35,37.44,89
20091201|2009-10-20 01:00,20,37.38,37.45,37.35,37.45,49
20091201|2009-10-20 01:30,20,37.45,37.48,37.45,37.48,86
20091201|2009-10-20 02:00,20,37.48,37.48,37.46,37.46,33
20091201|2009-10-20 02:30,20,37.46,37.47,37.39,37.39,46
20091201|2009-10-20 03:00,20,37.39,37.43,37.38,37.39,129
20091201|2009-10-20 03:30,20,37.39,37.42,37.35,37.36,319
20091201|2009-10-20 04:00,20,37.36,37.4,37.3,37.37,314
20091201|2009-10-20 04:30,20,37.33,37.39,37.3,37.36,212
20091201|2009-10-20 05:00,20,37.37,37.37,37.34,37.37,61
20091201|2009-10-20 05:30,20,37.36,37.39,37.36,37.38,63
20091201|2009-10-20 06:00,20,37.39,37.39,37.36,37.39,63
20091201|2009-10-20 06:30,20,37.37,37.41,37.35,37.36,242
20091201|2009-10-20 07:00,20,37.33,37.41,37.32,37.4,243
20091201|2009-10-20 09:30,20,37.3,37.5,37.24,37.38,6365
20091201|2009-10-20 10:00,20,37.36,37.38,37.25,37.26,3063
20091201|2009-10-20 10:30,20,37.25,37.33,37.11,37.29,2663
20091201|2009-10-20 11:00,20,37.29,37.31,37.21,37.27,1631
20091201|2009-10-20 11:30,20,37.27,37.36,37.24,37.36,1683
20091201|2009-10-20 12:00,20,37.36,37.42,37.32,37.39,1693
20091201|2009-10-20 12:30,20,37.39,37.46,37.35,37.43,1359
20091201|2009-10-20 13:00,20,37.44,37.46,37.33,37.44,1370
20091201|2009-10-20 18:00,21,37.47,37.48,37.38,37.42,128
20091201|2009-10-20 18:30,21,37.42,37.5,37.42,37.47,75
20091201|2009-10-20 19:00,21,37.45,37.45,37.45,37.45,15
20091201|2009-10-20 19:30,21,37.46,37.57,37.41,37.53,158
20091201|2009-10-20 20:00,21,37.49,37.56,37.31,37.32,610
20091201|2009-10-20 20:30,21,37.32,37.38,37.26,37.38,308
20091201|2009-10-20 21:00,21,37.31,37.4,37.25,37.4,427
20091201|2009-10-20 21:30,21,37.39,37.39,37.31,37.31,16
20091201|2009-10-20 22:00,21,37.31,37.4,37.31,37.4,106
20091201|2009-10-20 22:30,21,37.4,37.45,37.36,37.43,18
20091201|2009-10-20 23:00,21,37.4,37.4,37.35,37.4,13
20091201|2009-10-20 23:30,21,37.4,37.4,37.4,37.4,7
20091201|2009-10-21 00:00,21,37.43,37.43,37.4,37.4,14
20091201|2009-10-21 00:30,21,37.4,37.5,37.4,37.5,53
20091201|2009-10-21 01:00,21,37.46,37.56,37.45,37.5,76
20091201|2009-10-21 01:30,21,37.53,37.53,37.44,37.45,66
20091201|2009-10-21 02:00,21,37.45,37.51,37.43,37.51,61
20091201|2009-10-21 02:30,21,37.55,37.57,37.42,37.42,123
20091201|2009-10-21 03:00,21,37.47,37.47,37.38,37.41,64
20091201|2009-10-21 03:30,21,37.39,37.44,37.36,37.4,190
20091201|2009-10-21 04:00,21,37.41,37.42,37.37,37.4,5
20091201|2009-10-21 04:30,21,37.42,37.43,37.34,37.34,450
20091201|2009-10-21 05:00,21,37.34,37.37,37.31,37.31,205
20091201|2009-10-21 05:30,21,37.31,37.37,37.31,37.34,88
20091201|2009-10-21 06:00,21,37.34,37.34,37.3,37.3,94
20091201|2009-10-21 06:30,21,37.3,37.34,37.12,37.12,744
20091201|2009-10-21 07:00,21,37.13,37.13,37.12,37.13,302
20091201|2009-10-21 09:30,21,37.34,37.83,37.31,37.75,6672
20091201|2009-10-21 10:00,21,37.75,37.87,37.65,37.75,2525
20091201|2009-10-21 10:30,21,37.75,37.9,37.68,37.89,2870
20091201|2009-10-21 11:00,21,37.9,38.58,37.88,38.35,7892
20091201|2009-10-21 11:30,21,38.35,38.57,38.17,38.47,3170
20091201|2009-10-21 12:00,21,38.46,38.76,38.38,38.74,3632
20091201|2009-10-21 12:30,21,38.75,38.76,38.55,38.71,2470
20091201|2009-10-21 13:00,21,38.71,38.71,38.45,38.57,2903
20091201|2009-10-21 18:00,22,38.61,38.61,38.5,38.5,113
20091201|2009-10-21 18:30,22,38.51,38.51,38.33,38.37,40
20091201|2009-10-21 19:00,22,38.38,38.41,38.38,38.39,16
20091201|2009-10-21 19:30,22,38.43,38.45,38.31,38.39,163
20091201|2009-10-21 20:00,22,38.39,38.39,38.17,38.37,228
20091201|2009-10-21 20:30,22,38.33,38.37,38.3,38.3,27
20091201|2009-10-21 21:00,22,38.3,38.35,38.25,38.25,99
20091201|2009-10-21 21:30,22,38.24,38.28,38.1,38.14,265
20091201|2009-10-21 22:00,22,38.19,38.28,38.12,38.2,53
20091201|2009-10-21 22:30,22,38.2,38.26,38.19,38.19,17
20091201|2009-10-21 23:00,22,38.2,38.27,38.16,38.21,81
20091201|2009-10-21 23:30,22,38.22,38.27,38.17,38.27,6
20091201|2009-10-22 00:00,22,38.22,38.33,38.22,38.32,382
20091201|2009-10-22 00:30,22,38.28,38.28,38.17,38.2,143
20091201|2009-10-22 01:00,22,38.19,38.2,38.16,38.16,160
20091201|2009-10-22 01:30,22,38.18,38.18,38.11,38.11,111
20091201|2009-10-22 02:00,22,38.11,38.15,38.1,38.15,50
20091201|2009-10-22 02:30,22,38.14,38.18,38.11,38.15,316
20091201|2009-10-22 03:00,22,38.16,38.16,38.11,38.13,141
20091201|2009-10-22 03:30,22,38.15,38.15,38.07,38.13,428
20091201|2009-10-22 04:00,22,38.11,38.15,38.07,38.11,101
20091201|2009-10-22 04:30,22,38.12,38.12,38.08,38.11,112
20091201|2009-10-22 05:00,22,38.09,38.11,38.08,38.1,133
20091201|2009-10-22 05:30,22,38.1,38.18,38.1,38.18,129
20091201|2009-10-22 06:00,22,38.18,38.29,38.18,38.29,163
20091201|2009-10-22 06:30,22,38.29,38.43,38.25,38.31,316
20091201|2009-10-22 07:00,22,38.31,38.34,38.23,38.31,160
20091201|2009-10-22 09:30,22,38.29,38.51,38.19,38.46,5186
20091201|2009-10-22 10:00,22,38.46,38.58,38.4,38.46,2282
20091201|2009-10-22 10:30,22,38.48,38.54,38.41,38.42,1664
20091201|2009-10-22 11:00,22,38.41,38.42,37.91,37.94,3708
20091201|2009-10-22 11:30,22,37.93,38.1,37.85,38,2914
20091201|2009-10-22 12:00,22,38,38.15,37.98,38.14,1775
20091201|2009-10-22 12:30,22,38.13,38.26,38.1,38.17,1632
20091201|2009-10-22 13:00,22,38.17,38.34,38.17,38.33,1749
20091201|2009-10-22 18:00,23,38.35,38.5,38.31,38.45,290
20091201|2009-10-22 18:30,23,38.45,38.49,38.44,38.44,29
20091201|2009-10-22 19:00,23,38.48,38.49,38.44,38.44,41
20091201|2009-10-22 19:30,23,38.5,38.57,38.35,38.57,278
20091201|2009-10-22 20:00,23,38.57,38.6,38.35,38.5,221
20091201|2009-10-22 20:30,23,38.54,38.64,38.54,38.6,176
20091201|2009-10-22 21:00,23,38.57,38.7,38.55,38.69,214
20091201|2009-10-22 21:30,23,38.65,38.7,38.51,38.55,52
20091201|2009-10-22 22:00,23,38.61,38.69,38.61,38.65,70
20091201|2009-10-22 22:30,23,38.65,38.7,38.63,38.7,71
20091201|2009-10-22 23:00,23,38.7,38.7,38.63,38.69,17
20091201|2009-10-23 00:00,23,38.69,38.7,38.63,38.7,20
20091201|2009-10-23 00:30,23,38.64,38.69,38.64,38.66,10
20091201|2009-10-23 01:00,23,38.63,38.69,38.63,38.67,21
20091201|2009-10-23 01:30,23,38.67,38.7,38.65,38.7,38
20091201|2009-10-23 02:00,23,38.7,38.72,38.69,38.71,45
20091201|2009-10-23 02:30,23,38.71,38.75,38.66,38.67,206
20091201|2009-10-23 03:00,23,38.68,38.69,38.54,38.55,244
20091201|2009-10-23 03:30,23,38.55,38.57,38.5,38.53,126
20091201|2009-10-23 04:00,23,38.53,38.65,38.53,38.65,60
20091201|2009-10-23 04:30,23,38.64,38.72,38.61,38.7,220
20091201|2009-10-23 05:00,23,38.64,38.74,38.6,38.71,122
20091201|2009-10-23 05:30,23,38.71,38.71,38.64,38.65,55
20091201|2009-10-23 06:00,23,38.64,38.67,38.57,38.64,78
20091201|2009-10-23 06:30,23,38.57,38.68,38.57,38.66,122
20091201|2009-10-23 07:00,23,38.66,38.7,38.55,38.61,328
20091201|2009-10-23 09:30,23,38.55,38.55,38.19,38.48,6165
20091201|2009-10-23 10:00,23,38.48,38.67,38.11,38.13,4932
20091201|2009-10-23 10:30,23,38.14,38.4,38.12,38.23,1632
20091201|2009-10-23 11:00,23,38.22,38.38,38.11,38.16,1792
20091201|2009-10-23 11:30,23,38.16,38.3,38.15,38.17,1094
20091201|2009-10-23 12:00,23,38.18,38.23,38.11,38.15,1227
20091201|2009-10-23 12:30,23,38.16,38.2,37.96,38,2604
20091201|2009-10-23 13:00,23,38,38.02,37.86,37.97,2625
20091201|2009-10-25 18:00,26,38.1,38.11,37.8,38.03,481
20091201|2009-10-25 18:30,26,37.95,38,37.92,37.92,35
20091201|2009-10-25 19:00,26,37.95,38,37.94,37.98,41
20091201|2009-10-25 19:30,26,38,38.15,37.95,38.15,77
20091201|2009-10-25 20:00,26,38.15,38.35,38.04,38.31,149
20091201|2009-10-25 20:30,26,38.29,38.35,38.28,38.35,85
20091201|2009-10-25 21:00,26,38.35,38.4,38.25,38.25,29
20091201|2009-10-25 21:30,26,38.3,38.38,38.27,38.27,18
20091201|2009-10-25 22:00,26,38.27,38.39,38.27,38.27,34
20091201|2009-10-25 22:30,26,38.34,38.38,38.34,38.38,5
20091201|2009-10-25 23:00,26,38.26,38.26,38.25,38.25,2
20091201|2009-10-25 23:30,26,38.26,38.27,38.26,38.27,2
20091201|2009-10-26 00:30,26,38.33,38.43,38.33,38.41,111
20091201|2009-10-26 01:00,26,38.41,38.45,38.41,38.43,61
20091201|2009-10-26 01:30,26,38.43,38.44,38.41,38.44,6
20091201|2009-10-26 02:00,26,38.41,38.41,38.39,38.39,8
20091201|2009-10-26 02:30,26,38.43,38.43,38.38,38.38,30
20091201|2009-10-26 03:00,26,38.4,38.4,38.25,38.28,225
20091201|2009-10-26 03:30,26,38.28,38.33,38.1,38.1,293
20091201|2009-10-26 04:00,26,38.1,38.18,38.06,38.07,44
20091201|2009-10-26 04:30,26,38.08,38.08,37.82,37.95,724
20091201|2009-10-26 05:00,26,37.95,38.1,37.92,38.1,203
20091201|2009-10-26 05:30,26,38.14,38.18,38.03,38.04,315
20091201|2009-10-26 06:00,26,38.04,38.04,37.99,38,38
20091201|2009-10-26 06:30,26,38,38.14,38,38.05,91
20091201|2009-10-26 07:00,26,38.08,38.15,38.04,38.12,140
20091201|2009-10-26 09:30,26,38.24,38.38,37.93,37.95,5298
20091201|2009-10-26 10:00,26,37.95,37.98,37.6,37.7,4455
20091201|2009-10-26 10:30,26,37.69,37.76,37.46,37.5,2878
20091201|2009-10-26 11:00,26,37.49,37.72,37.44,37.64,2176
20091201|2009-10-26 11:30,26,37.66,37.71,37.55,37.69,887
20091201|2009-10-26 12:00,26,37.67,37.67,37.55,37.58,800
20091201|2009-10-26 12:30,26,37.58,37.73,37.55,37.55,1757
20091201|2009-10-26 13:00,26,37.56,37.7,37.54,37.7,1080
20091201|2009-10-26 17:30,26,37.59,37.59,37.57,37.57,57
20091201|2009-10-26 18:00,27,37.63,37.8,37.55,37.63,40
20091201|2009-10-26 18:30,27,37.65,37.75,37.63,37.75,30
20091201|2009-10-26 19:00,27,37.75,37.77,37.7,37.75,19
20091201|2009-10-26 19:30,27,37.74,37.8,37.74,37.77,99
20091201|2009-10-26 20:00,27,37.8,37.84,37.79,37.8,76
20091201|2009-10-26 20:30,27,37.8,37.82,37.75,37.79,84
20091201|2009-10-26 21:00,27,37.79,37.86,37.79,37.86,105
20091201|2009-10-26 21:30,27,37.84,37.85,37.73,37.73,21
20091201|2009-10-26 22:00,27,37.77,37.79,37.73,37.74,117
20091201|2009-10-26 22:30,27,37.76,37.76,37.76,37.76,1
20091201|2009-10-26 23:00,27,37.75,37.75,37.75,37.75,2
20091201|2009-10-26 23:30,27,37.76,37.76,37.76,37.76,2
20091201|2009-10-27 00:00,27,37.74,37.78,37.74,37.75,6
20091201|2009-10-27 00:30,27,37.78,37.85,37.78,37.85,7
20091201|2009-10-27 01:00,27,37.84,37.84,37.79,37.79,6
20091201|2009-10-27 01:30,27,37.78,37.85,37.78,37.84,68
20091201|2009-10-27 02:00,27,37.85,37.86,37.8,37.83,174
20091201|2009-10-27 02:30,27,37.8,37.8,37.8,37.8,9
20091201|2009-10-27 03:00,27,37.8,37.8,37.77,37.78,165
20091201|2009-10-27 03:30,27,37.82,37.82,37.56,37.6,587
20091201|2009-10-27 04:00,27,37.6,37.63,37.55,37.55,341
20091201|2009-10-27 04:30,27,37.55,37.61,37.55,37.59,37
20091201|2009-10-27 05:00,27,37.57,37.6,37.54,37.6,498
20091201|2009-10-27 05:30,27,37.6,37.62,37.59,37.6,250
20091201|2009-10-27 06:00,27,37.61,37.63,37.6,37.6,158
20091201|2009-10-27 06:30,27,37.61,37.65,37.59,37.59,492
20091201|2009-10-27 07:00,27,37.62,37.62,37.55,37.55,96
20091201|2009-10-27 09:30,27,37.5,37.78,37.49,37.72,3649
20091201|2009-10-27 10:00,27,37.72,37.77,37.63,37.68,1583
20091201|2009-10-27 10:30,27,37.69,37.82,37.67,37.78,1274
20091201|2009-10-27 11:00,27,37.78,37.8,37.74,37.78,1212
20091201|2009-10-27 11:30,27,37.78,37.8,37.59,37.6,1762
20091201|2009-10-27 12:00,27,37.61,37.7,37.45,37.62,2286
20091201|2009-10-27 12:30,27,37.63,37.67,37.48,37.55,2589
20091201|2009-10-27 13:00,27,37.56,37.6,37.5,37.52,1779
20091201|2009-10-27 18:00,28,37.63,37.73,37.59,37.66,70
20091201|2009-10-27 18:30,28,37.65,37.76,37.63,37.63,72
20091201|2009-10-27 19:00,28,37.65,37.65,37.62,37.62,17
20091201|2009-10-27 19:30,28,37.64,37.64,37.28,37.43,554
20091201|2009-10-27 20:00,28,37.43,37.7,37.43,37.7,532
20091201|2009-10-27 20:30,28,37.7,37.74,37.68,37.68,171
20091201|2009-10-27 21:00,28,37.71,37.75,37.7,37.72,109
20091201|2009-10-27 21:30,28,37.73,37.75,37.7,37.72,234
20091201|2009-10-27 22:00,28,37.7,37.7,37.65,37.65,59
20091201|2009-10-27 22:30,28,37.65,37.65,37.64,37.64,15
20091201|2009-10-27 23:00,28,37.64,37.64,37.59,37.6,104
20091201|2009-10-27 23:30,28,37.6,37.6,37.55,37.58,28
20091201|2009-10-28 00:00,28,37.58,37.62,37.55,37.62,7
20091201|2009-10-28 00:30,28,37.62,37.63,37.55,37.55,25
20091201|2009-10-28 01:00,28,37.55,37.6,37.55,37.55,20
20091201|2009-10-28 01:30,28,37.55,37.55,37.55,37.55,52
20091201|2009-10-28 02:00,28,37.59,37.59,37.4,37.41,176
20091201|2009-10-28 02:30,28,37.41,37.45,37.28,37.3,313
20091201|2009-10-28 03:00,28,37.35,37.37,37.28,37.37,35
20091201|2009-10-28 03:30,28,37.41,37.54,37.41,37.48,249
20091201|2009-10-28 04:00,28,37.44,37.46,37.37,37.4,141
20091201|2009-10-28 04:30,28,37.37,37.37,37.22,37.27,217
20091201|2009-10-28 05:00,28,37.27,37.39,37.25,37.39,129
20091201|2009-10-28 05:30,28,37.38,37.4,37.36,37.38,117
20091201|2009-10-28 06:00,28,37.37,37.42,37.26,37.3,289
20091201|2009-10-28 06:30,28,37.32,37.32,37.26,37.28,171
20091201|2009-10-28 07:00,28,37.3,37.35,37.22,37.25,393
20091201|2009-10-28 09:30,28,37.31,37.35,36.91,37.11,6587
20091201|2009-10-28 10:00,28,37.13,37.27,37.11,37.25,2813
20091201|2009-10-28 10:30,28,37.24,37.25,37.05,37.07,1496
20091201|2009-10-28 11:00,28,37.07,37.1,36.86,36.94,3665
20091201|2009-10-28 11:30,28,36.94,36.98,36.78,36.83,2803
20091201|2009-10-28 12:00,28,36.83,36.96,36.78,36.81,1669
20091201|2009-10-28 12:30,28,36.81,36.85,36.7,36.73,2591
20091201|2009-10-28 13:00,28,36.74,36.9,36.71,36.87,1534
20091201|2009-10-28 18:00,29,36.86,36.89,36.7,36.84,82
20091201|2009-10-28 18:30,29,36.84,36.84,36.76,36.77,22
20091201|2009-10-28 19:00,29,36.72,36.79,36.67,36.68,74
20091201|2009-10-28 19:30,29,36.66,36.79,36.66,36.79,47
20091201|2009-10-28 20:00,29,36.79,36.89,36.74,36.89,118
20091201|2009-10-28 20:30,29,36.9,36.9,36.73,36.79,178
20091201|2009-10-28 21:00,29,36.79,36.79,36.7,36.7,133
20091201|2009-10-28 21:30,29,36.7,36.7,36.66,36.66,215
20091201|2009-10-28 22:00,29,36.7,36.72,36.66,36.68,64
20091201|2009-10-28 22:30,29,36.69,36.69,36.64,36.64,148
20091201|2009-10-28 23:00,29,36.63,36.79,36.63,36.76,48
20091201|2009-10-28 23:30,29,36.76,36.76,36.76,36.76,1
20091201|2009-10-29 00:30,29,36.77,36.77,36.77,36.77,1
20091201|2009-10-29 01:00,29,36.79,36.8,36.79,36.8,9
20091201|2009-10-29 01:30,29,36.8,36.8,36.67,36.67,82
20091201|2009-10-29 02:00,29,36.72,36.8,36.72,36.8,19
20091201|2009-10-29 02:30,29,36.8,36.84,36.8,36.84,11
20091201|2009-10-29 03:00,29,36.84,36.91,36.84,36.9,74
20091201|2009-10-29 03:30,29,36.94,37.15,36.94,37.1,536
20091201|2009-10-29 04:00,29,37.09,37.15,37.08,37.15,220
20091201|2009-10-29 04:30,29,37.08,37.19,37.08,37.19,411
20091201|2009-10-29 05:00,29,37.17,37.17,37.14,37.14,257
20091201|2009-10-29 05:30,29,37.13,37.16,37.13,37.16,18
20091201|2009-10-29 06:00,29,37.16,37.19,37.08,37.17,50
20091201|2009-10-29 06:30,29,37.11,37.18,37.08,37.11,55
20091201|2009-10-29 07:00,29,37.09,37.19,37.08,37.19,120
20091201|2009-10-29 09:30,29,37.26,37.48,37.19,37.31,4802
20091201|2009-10-29 10:00,29,37.31,37.39,37.3,37.31,1939
20091201|2009-10-29 10:30,29,37.31,37.39,37.31,37.34,1098
20091201|2009-10-29 11:00,29,37.34,37.56,37.33,37.5,3097
20091201|2009-10-29 11:30,29,37.5,37.57,37.43,37.47,2179
20091201|2009-10-29 12:00,29,37.47,37.82,37.47,37.78,2175
20091201|2009-10-29 12:30,29,37.79,37.94,37.74,37.77,2203
20091201|2009-10-29 13:00,29,37.77,37.8,37.57,37.57,2396
20091201|2009-10-29 18:00,30,37.56,37.58,37.52,37.53,152
20091201|2009-10-29 18:30,30,37.54,37.54,37.5,37.5,56
20091201|2009-10-29 19:00,30,37.5,37.6,37.44,37.55,226
20091201|2009-10-29 19:30,30,37.54,37.54,37.45,37.45,200
20091201|2009-10-29 20:00,30,37.45,37.46,37.35,37.35,257
20091201|2009-10-29 20:30,30,37.37,37.4,37.37,37.39,82
20091201|2009-10-29 21:00,30,37.38,37.41,37.37,37.37,187
20091201|2009-10-29 21:30,30,37.38,37.41,37.36,37.41,131
20091201|2009-10-29 22:00,30,37.41,37.42,37.36,37.36,19
20091201|2009-10-29 22:30,30,37.36,37.41,37.31,37.35,94
20091201|2009-10-29 23:00,30,37.4,37.4,37.39,37.39,2
20091201|2009-10-29 23:30,30,37.39,37.39,37.32,37.34,26
20091201|2009-10-30 00:00,30,37.39,37.4,37.39,37.4,16
20091201|2009-10-30 00:30,30,37.41,37.47,37.38,37.38,72
20091201|2009-10-30 01:00,30,37.46,37.46,37.4,37.4,25
20091201|2009-10-30 01:30,30,37.4,37.46,37.37,37.46,14
20091201|2009-10-30 02:00,30,37.38,37.38,37.35,37.37,33
20091201|2009-10-30 02:30,30,37.38,37.4,37.37,37.4,95
20091201|2009-10-30 03:00,30,37.4,37.48,37.4,37.43,118
20091201|2009-10-30 03:30,30,37.45,37.51,37.45,37.51,200
20091201|2009-10-30 04:00,30,37.51,37.59,37.51,37.59,259
20091201|2009-10-30 04:30,30,37.53,37.53,37.5,37.5,120
20091201|2009-10-30 05:00,30,37.49,37.53,37.47,37.53,257
20091201|2009-10-30 05:30,30,37.52,37.54,37.52,37.53,19
20091201|2009-10-30 06:00,30,37.53,37.54,37.36,37.36,187
20091201|2009-10-30 06:30,30,37.36,37.43,37.35,37.35,80
20091201|2009-10-30 07:00,30,37.35,37.35,37.29,37.34,223
20091201|2009-10-30 09:30,30,37.15,37.25,36.9,37,4363
20091201|2009-10-30 10:00,30,37,37.03,36.84,36.85,3337
20091201|2009-10-30 10:30,30,36.86,36.96,36.74,36.76,2437
20091201|2009-10-30 11:00,30,36.75,36.94,36.74,36.92,2256
20091201|2009-10-30 11:30,30,36.93,36.95,36.59,36.65,3058
20091201|2009-10-30 12:00,30,36.65,36.74,36.53,36.54,2635
20091201|2009-10-30 12:30,30,36.55,36.62,36.22,36.51,6697
20091201|2009-10-30 13:00,30,36.49,36.57,36.29,36.4,3917
20091201|2009-11-01 18:00,2,36,36.34,36,36.24,565
20091201|2009-11-01 18:30,2,36.25,36.35,36.22,36.25,119
20091201|2009-11-01 19:00,2,36.3,36.6,36.3,36.55,492
20091201|2009-11-01 19:30,2,36.5,36.55,36.5,36.55,59
20091201|2009-11-01 20:00,2,36.57,36.57,36.5,36.57,165
20091201|2009-11-01 20:30,2,36.57,36.63,36.52,36.63,146
20091201|2009-11-01 21:00,2,36.63,36.7,36.63,36.7,116
20091201|2009-11-01 21:30,2,36.7,36.71,36.68,36.68,30
20091201|2009-11-01 22:00,2,36.72,36.76,36.68,36.76,61
20091201|2009-11-01 22:30,2,36.76,36.76,36.7,36.7,19
20091201|2009-11-01 23:00,2,36.74,36.74,36.7,36.74,12
20091201|2009-11-01 23:30,2,36.75,36.8,36.74,36.8,167
20091201|2009-11-02 00:00,2,36.81,36.84,36.75,36.75,70
20091201|2009-11-02 00:30,2,36.75,36.77,36.7,36.77,31
20091201|2009-11-02 01:00,2,36.76,36.84,36.74,36.75,22
20091201|2009-11-02 01:30,2,36.79,36.8,36.77,36.77,16
20091201|2009-11-02 02:00,2,36.77,36.85,36.75,36.78,341
20091201|2009-11-02 02:30,2,36.82,36.85,36.76,36.78,241
20091201|2009-11-02 03:00,2,36.75,36.78,36.7,36.75,55
20091201|2009-11-02 03:30,2,36.75,36.79,36.71,36.79,130
20091201|2009-11-02 04:00,2,36.79,36.83,36.76,36.8,240
20091201|2009-11-02 04:30,2,36.77,36.85,36.71,36.73,124
20091201|2009-11-02 05:00,2,36.74,36.74,36.66,36.69,106
20091201|2009-11-02 05:30,2,36.69,36.78,36.66,36.74,138
20091201|2009-11-02 06:00,2,36.69,36.71,36.67,36.71,32
20091201|2009-11-02 06:30,2,36.68,36.73,36.66,36.68,52
20091201|2009-11-02 07:00,2,36.71,36.79,36.71,36.77,103
20091201|2009-11-02 09:30,2,36.89,37,36.39,36.39,7119
20091201|2009-11-02 10:00,2,36.39,36.69,36.25,36.62,3487
20091201|2009-11-02 10:30,2,36.63,36.83,36.57,36.75,1466
20091201|2009-11-02 11:00,2,36.76,36.82,36.72,36.76,866
20091201|2009-11-02 11:30,2,36.74,36.77,36.54,36.56,1428
20091201|2009-11-02 12:00,2,36.54,36.65,36.46,36.6,1564
20091201|2009-11-02 12:30,2,36.6,36.68,36.44,36.59,2202
20091201|2009-11-02 13:00,2,36.59,36.92,36.54,36.81,3920
20091201|2009-11-02 18:00,3,36.81,36.94,36.81,36.88,429
20091201|2009-11-02 18:30,3,36.89,36.9,36.83,36.84,161
20091201|2009-11-02 19:00,3,36.83,36.9,36.8,36.89,99
20091201|2009-11-02 19:30,3,36.9,37,36.88,36.93,48
20091201|2009-11-02 20:00,3,36.95,36.99,36.91,36.91,190
20091201|2009-11-02 20:30,3,36.95,36.98,36.89,36.89,171
20091201|2009-11-02 21:00,3,36.89,36.9,36.87,36.88,8
20091201|2009-11-02 21:30,3,36.87,36.87,36.85,36.85,25
20091201|2009-11-02 22:00,3,36.85,36.85,36.81,36.83,13
20091201|2009-11-02 22:30,3,36.8,36.85,36.77,36.77,86
20091201|2009-11-02 23:00,3,36.77,36.79,36.77,36.79,4
20091201|2009-11-02 23:30,3,36.77,36.77,36.6,36.69,156
20091201|2009-11-03 00:00,3,36.6,36.66,36.6,36.66,7
20091201|2009-11-03 00:30,3,36.69,36.75,36.65,36.65,7
20091201|2009-11-03 01:00,3,36.65,36.67,36.65,36.65,12
20091201|2009-11-03 01:30,3,36.65,36.7,36.65,36.7,5
20091201|2009-11-03 02:00,3,36.65,36.68,36.6,36.6,18
20091201|2009-11-03 02:30,3,36.6,36.62,36.57,36.61,30
20091201|2009-11-03 03:00,3,36.61,36.72,36.61,36.67,164
20091201|2009-11-03 03:30,3,36.67,36.68,36.61,36.61,135
20091201|2009-11-03 04:00,3,36.57,36.64,36.55,36.58,276
20091201|2009-11-03 04:30,3,36.58,36.74,36.57,36.62,56
20091201|2009-11-03 05:00,3,36.63,36.64,36.56,36.56,25
20091201|2009-11-03 05:30,3,36.61,36.61,36.51,36.51,64
20091201|2009-11-03 06:00,3,36.54,36.59,36.54,36.59,14
20091201|2009-11-03 06:30,3,36.55,36.6,36.55,36.6,45
20091201|2009-11-03 07:00,3,36.6,36.63,36.55,36.63,66
20091201|2009-11-03 09:30,3,36.53,36.93,36.48,36.85,6595
20091201|2009-11-03 10:00,3,36.86,37.31,36.81,37.06,5715
20091201|2009-11-03 10:30,3,37.05,37.18,36.96,37.18,2207
20091201|2009-11-03 11:00,3,37.18,37.3,37.06,37.25,3275
20091201|2009-11-03 11:30,3,37.25,37.61,37.25,37.48,4014
20091201|2009-11-03 12:00,3,37.48,37.58,37.37,37.52,1734
20091201|2009-11-03 12:30,3,37.5,37.79,37.48,37.63,2452
20091201|2009-11-03 13:00,3,37.63,37.66,37.3,37.45,2293
20091201|2009-11-03 18:00,4,37.51,37.59,37.41,37.58,126
20091201|2009-11-03 18:30,4,37.49,37.58,37.49,37.55,13
20091201|2009-11-03 19:00,4,37.55,37.55,37.34,37.37,98
20091201|2009-11-03 19:30,4,37.44,37.44,37.34,37.34,4
20091201|2009-11-03 20:00,4,37.39,37.4,37.29,37.29,49
20091201|2009-11-03 20:30,4,37.29,37.33,37.23,37.25,71
20091201|2009-11-03 21:00,4,37.28,37.36,37.25,37.36,49
20091201|2009-11-03 21:30,4,37.37,37.5,37.34,37.5,58
20091201|2009-11-03 22:00,4,37.5,37.5,37.45,37.45,46
20091201|2009-11-03 22:30,4,37.45,37.47,37.38,37.4,47
20091201|2009-11-03 23:00,4,37.4,37.47,37.35,37.47,72
20091201|2009-11-03 23:30,4,37.4,37.4,37.28,37.39,21
20091201|2009-11-04 00:30,4,37.39,37.45,37.32,37.32,5
20091201|2009-11-04 01:00,4,37.46,37.46,37.43,37.43,2
20091201|2009-11-04 01:30,4,37.4,37.47,37.4,37.4,43
20091201|2009-11-04 02:00,4,37.45,37.45,37.42,37.45,65
20091201|2009-11-04 02:30,4,37.47,37.58,37.45,37.57,248
20091201|2009-11-04 03:00,4,37.58,37.7,37.55,37.67,93
20091201|2009-11-04 03:30,4,37.69,37.82,37.68,37.82,374
20091201|2009-11-04 04:00,4,37.82,37.85,37.61,37.69,144
20091201|2009-11-04 04:30,4,37.68,37.7,37.6,37.65,105
20091201|2009-11-04 05:00,4,37.64,37.7,37.6,37.6,137
20091201|2009-11-04 05:30,4,37.64,37.68,37.6,37.65,43
20091201|2009-11-04 06:00,4,37.69,37.78,37.69,37.71,217
20091201|2009-11-04 06:30,4,37.69,37.81,37.6,37.78,186
20091201|2009-11-04 07:00,4,37.78,37.79,37.6,37.66,252
20091201|2009-11-04 09:30,4,37.82,38.07,37.53,37.71,7492
20091201|2009-11-04 10:00,4,37.71,37.91,37.58,37.68,2953
20091201|2009-11-04 10:30,4,37.69,37.8,37.62,37.72,1682
20091201|2009-11-04 11:00,4,37.73,37.86,37.56,37.79,2200
20091201|2009-11-04 11:30,4,37.78,37.84,37.63,37.65,860
20091201|2009-11-04 12:00,4,37.64,37.74,37.44,37.48,1712
20091201|2009-11-04 12:30,4,37.48,37.62,37.42,37.47,1506
20091201|2009-11-04 13:00,4,37.48,37.6,37.39,37.5,1506
20091201|2009-11-04 18:00,5,37.57,37.57,37.35,37.55,120
20091201|2009-11-04 18:30,5,37.56,37.56,37.51,37.51,13
20091201|2009-11-04 19:00,5,37.44,37.49,37.26,37.49,597
20091201|2009-11-04 19:30,5,37.5,37.5,37.37,37.4,28
20091201|2009-11-04 20:00,5,37.47,37.47,37.4,37.4,39
20091201|2009-11-04 20:30,5,37.4,37.49,37.3,37.4,126
20091201|2009-11-04 21:00,5,37.44,37.48,37.4,37.4,6
20091201|2009-11-04 22:00,5,37.46,37.46,37.46,37.46,1
20091201|2009-11-04 23:00,5,37.46,37.46,37.37,37.37,11
20091201|2009-11-04 23:30,5,37.48,37.49,37.48,37.49,13
20091201|2009-11-05 00:30,5,37.48,37.48,37.42,37.42,13
20091201|2009-11-05 02:00,5,37.42,37.43,37.37,37.41,55
20091201|2009-11-05 02:30,5,37.41,37.49,37.36,37.49,51
20091201|2009-11-05 03:00,5,37.42,37.46,37.42,37.42,86
20091201|2009-11-05 03:30,5,37.43,37.46,37.42,37.42,17
20091201|2009-11-05 04:00,5,37.4,37.46,37.39,37.43,64
20091201|2009-11-05 04:30,5,37.4,37.43,37.35,37.41,109
20091201|2009-11-05 05:00,5,37.39,37.41,37.29,37.41,98
20091201|2009-11-05 05:30,5,37.41,37.43,37.39,37.43,117
20091201|2009-11-05 06:00,5,37.39,37.39,37.39,37.39,22
20091201|2009-11-05 06:30,5,37.42,37.43,37.36,37.39,79
20091201|2009-11-05 07:00,5,37.34,37.34,37.26,37.26,167
20091201|2009-11-05 09:30,5,37.37,37.48,37.23,37.43,4499
20091201|2009-11-05 10:00,5,37.44,37.48,37.35,37.45,2446
20091201|2009-11-05 10:30,5,37.41,37.59,37.3,37.31,1892
20091201|2009-11-05 11:00,5,37.31,37.31,37.07,37.17,3518
20091201|2009-11-05 11:30,5,37.17,37.33,37.11,37.18,1945
20091201|2009-11-05 12:00,5,37.16,37.29,37.14,37.24,855
20091201|2009-11-05 12:30,5,37.25,37.32,37.13,37.23,1557
20091201|2009-11-05 13:00,5,37.24,37.27,37.07,37.13,1416
20091201|2009-11-05 18:00,6,37.09,37.23,37.08,37.12,61
20091201|2009-11-05 18:30,6,37.12,37.18,37.03,37.16,75
20091201|2009-11-05 19:00,6,37.18,37.43,37.18,37.29,192
20091201|2009-11-05 19:30,6,37.35,37.35,37.33,37.35,67
20091201|2009-11-05 20:00,6,37.34,37.37,37.33,37.37,36
20091201|2009-11-05 20:30,6,37.34,37.36,37.29,37.29,59
20091201|2009-11-05 21:00,6,37.35,37.37,37.34,37.34,12
20091201|2009-11-05 21:30,6,37.34,37.34,37.34,37.34,1
20091201|2009-11-05 22:00,6,37.34,37.34,37.34,37.34,4
20091201|2009-11-05 23:00,6,37.36,37.43,37.34,37.43,36
20091201|2009-11-05 23:30,6,37.34,37.34,37.34,37.34,2
20091201|2009-11-06 00:30,6,37.34,37.38,37.32,37.38,70
20091201|2009-11-06 01:00,6,37.31,37.35,37.3,37.35,10
20091201|2009-11-06 01:30,6,37.37,37.49,37.37,37.44,102
20091201|2009-11-06 02:00,6,37.49,37.49,37.36,37.4,25
20091201|2009-11-06 02:30,6,37.42,37.43,37.42,37.43,9
20091201|2009-11-06 03:00,6,37.43,37.49,37.43,37.49,41
20091201|2009-11-06 03:30,6,37.48,37.48,37.3,37.34,53
20091201|2009-11-06 04:00,6,37.29,37.36,37.27,37.32,187
20091201|2009-11-06 04:30,6,37.29,37.32,37.26,37.28,148
20091201|2009-11-06 05:00,6,37.28,37.29,37.2,37.2,63
20091201|2009-11-06 05:30,6,37.21,37.27,37.17,37.17,111
20091201|2009-11-06 06:00,6,37.16,37.21,37.16,37.21,52
20091201|2009-11-06 06:30,6,37.21,37.23,37.11,37.11,169
20091201|2009-11-06 07:00,6,37.1,37.1,36.91,36.94,280
20091201|2009-11-06 09:30,6,36.92,36.94,36.64,36.77,4960
20091201|2009-11-06 10:00,6,36.76,36.77,36.62,36.62,2183
20091201|2009-11-06 10:30,6,36.62,36.74,36.6,36.68,1321
20091201|2009-11-06 11:00,6,36.68,36.69,36.6,36.6,703
20091201|2009-11-06 11:30,6,36.6,36.62,36.43,36.45,2161
20091201|2009-11-06 12:00,6,36.46,36.56,36.41,36.53,1373
20091201|2009-11-06 12:30,6,36.53,36.67,36.5,36.58,1386
20091201|2009-11-06 13:00,6,36.57,36.65,36.51,36.64,2020
20091201|2009-11-08 18:00,9,36.52,36.68,36.5,36.63,359
20091201|2009-11-08 18:30,9,36.61,36.76,36.61,36.75,29
20091201|2009-11-08 19:00,9,36.77,36.89,36.75,36.89,313
20091201|2009-11-08 19:30,9,36.84,36.95,36.84,36.91,138
20091201|2009-11-08 20:00,9,36.94,36.99,36.91,36.95,122
20091201|2009-11-08 20:30,9,36.95,36.98,36.91,36.98,63
20091201|2009-11-08 21:00,9,36.92,36.99,36.92,36.99,15
20091201|2009-11-08 21:30,9,36.99,36.99,36.91,36.91,18
20091201|2009-11-08 22:00,9,36.92,37,36.92,36.99,38
20091201|2009-11-08 22:30,9,37.02,37.06,37.02,37.03,5
20091201|2009-11-08 23:00,9,37.06,37.06,37.06,37.06,1
20091201|2009-11-08 23:30,9,37.06,37.07,37.06,37.07,6
20091201|2009-11-09 00:00,9,37.07,37.07,37,37,8
20091201|2009-11-09 00:30,9,37.05,37.05,37.03,37.03,8
20091201|2009-11-09 01:00,9,37.03,37.13,37.02,37.09,141
20091201|2009-11-09 01:30,9,37.1,37.22,37.1,37.22,163
20091201|2009-11-09 02:00,9,37.22,37.24,37.16,37.24,51
20091201|2009-11-09 02:30,9,37.22,37.22,37.17,37.17,13
20091201|2009-11-09 03:00,9,37.18,37.18,37.14,37.14,269
20091201|2009-11-09 03:30,9,37.14,37.14,37.01,37.11,73
20091201|2009-11-09 04:00,9,37.08,37.21,37.04,37.19,86
20091201|2009-11-09 04:30,9,37.19,37.19,37.15,37.15,13
20091201|2009-11-09 05:00,9,37.15,37.21,37.08,37.08,11
20091201|2009-11-09 05:30,9,37.06,37.12,37.03,37.11,18
20091201|2009-11-09 06:00,9,37.1,37.11,37.05,37.07,24
20091201|2009-11-09 06:30,9,37.08,37.1,37.05,37.06,100
20091201|2009-11-09 07:00,9,37.06,37.12,36.97,37.08,129
20091201|2009-11-09 09:30,9,37.3,37.37,37.02,37.17,4297
20091201|2009-11-09 10:00,9,37.18,37.4,37.17,37.32,2675
20091201|2009-11-09 10:30,9,37.33,37.41,37.32,37.35,1665
20091201|2009-11-09 11:00,9,37.33,37.47,37.3,37.43,2156
20091201|2009-11-09 11:30,9,37.43,37.62,37.4,37.58,2653
20091201|2009-11-09 12:00,9,37.59,37.64,37.4,37.45,1787
20091201|2009-11-09 12:30,9,37.45,37.56,37.45,37.51,1514
20091201|2009-11-09 13:00,9,37.5,37.53,37.37,37.51,2442
20091201|2009-11-09 18:00,10,37.52,37.58,37.38,37.49,221
20091201|2009-11-09 18:30,10,37.43,37.49,37.42,37.49,11
20091201|2009-11-09 19:00,10,37.5,37.5,37.38,37.4,94
20091201|2009-11-09 19:30,10,37.39,37.4,37.38,37.4,71
20091201|2009-11-09 20:00,10,37.41,37.44,37.39,37.43,60
20091201|2009-11-09 20:30,10,37.43,37.47,37.37,37.43,33
20091201|2009-11-09 21:00,10,37.43,37.43,37.43,37.43,1
20091201|2009-11-09 21:30,10,37.46,37.47,37.46,37.47,3
20091201|2009-11-09 22:00,10,37.49,37.54,37.49,37.52,8
20091201|2009-11-09 22:30,10,37.53,37.54,37.49,37.54,20
20091201|2009-11-09 23:00,10,37.51,37.51,37.47,37.47,26
20091201|2009-11-09 23:30,10,37.46,37.47,37.41,37.41,44
20091201|2009-11-10 00:00,10,37.38,37.38,37.38,37.38,1
20091201|2009-11-10 00:30,10,37.48,37.48,37.48,37.48,2
20091201|2009-11-10 01:00,10,37.42,37.42,37.42,37.42,2
20091201|2009-11-10 01:30,10,37.42,37.48,37.33,37.33,134
20091201|2009-11-10 02:00,10,37.34,37.34,37.28,37.31,48
20091201|2009-11-10 02:30,10,37.33,37.43,37.33,37.43,35
20091201|2009-11-10 03:00,10,37.43,37.54,37.39,37.54,88
20091201|2009-11-10 03:30,10,37.46,37.58,37.46,37.46,160
20091201|2009-11-10 04:00,10,37.45,37.5,37.36,37.38,76
20091201|2009-11-10 04:30,10,37.45,37.48,37.43,37.43,77
20091201|2009-11-10 05:00,10,37.48,37.49,37.44,37.45,95
20091201|2009-11-10 05:30,10,37.45,37.55,37.41,37.55,124
20091201|2009-11-10 06:00,10,37.51,37.53,37.45,37.49,51
20091201|2009-11-10 06:30,10,37.49,37.52,37.45,37.47,90
20091201|2009-11-10 07:00,10,37.45,37.51,37.45,37.45,58
20091201|2009-11-10 09:30,10,37.4,37.6,37.3,37.56,7724
20091201|2009-11-10 10:00,10,37.57,37.65,37.4,37.44,3265
20091201|2009-11-10 10:30,10,37.46,37.51,37.38,37.46,1591
20091201|2009-11-10 11:00,10,37.46,37.47,37.25,37.25,1784
20091201|2009-11-10 11:30,10,37.25,37.3,37.12,37.3,2119
20091201|2009-11-10 12:00,10,37.31,37.52,37.3,37.38,1919
20091201|2009-11-10 12:30,10,37.4,37.68,37.4,37.66,2062
20091201|2009-11-10 13:00,10,37.68,37.75,37.45,37.61,2604
20091201|2009-11-10 18:00,11,37.56,37.68,37.46,37.67,44
20091201|2009-11-10 18:30,11,37.67,37.89,37.65,37.89,191
20091201|2009-11-10 19:00,11,37.84,37.9,37.74,37.81,297
20091201|2009-11-10 19:30,11,37.8,37.93,37.79,37.87,54
20091201|2009-11-10 20:00,11,37.89,37.9,37.86,37.86,29
20091201|2009-11-10 20:30,11,37.87,37.96,37.87,37.93,41
20091201|2009-11-10 21:00,11,37.89,37.93,37.88,37.9,24
20091201|2009-11-10 21:30,11,37.88,37.88,37.8,37.8,17
20091201|2009-11-10 22:00,11,37.83,37.83,37.83,37.83,1
20091201|2009-11-10 22:30,11,37.85,37.99,37.85,37.94,131
20091201|2009-11-10 23:00,11,37.94,37.94,37.85,37.85,14
20091201|2009-11-10 23:30,11,37.82,37.86,37.79,37.86,3
20091201|2009-11-11 00:00,11,37.85,37.93,37.8,37.89,17
20091201|2009-11-11 00:30,11,37.89,37.94,37.89,37.94,18
20091201|2009-11-11 01:00,11,37.96,38,37.96,37.97,86
20091201|2009-11-11 01:30,11,37.98,37.98,37.86,37.86,69
20091201|2009-11-11 02:00,11,37.91,37.91,37.81,37.86,118
20091201|2009-11-11 02:30,11,37.86,37.9,37.86,37.88,70
20091201|2009-11-11 03:00,11,37.88,37.89,37.85,37.85,73
20091201|2009-11-11 03:30,11,37.85,37.85,37.84,37.84,9
20091201|2009-11-11 04:00,11,37.85,37.96,37.83,37.96,144
20091201|2009-11-11 04:30,11,37.93,37.95,37.93,37.95,5
20091201|2009-11-11 05:00,11,37.95,37.96,37.92,37.96,34
20091201|2009-11-11 05:30,11,37.97,37.97,37.91,37.91,32
20091201|2009-11-11 06:00,11,37.93,37.97,37.89,37.95,45
20091201|2009-11-11 06:30,11,37.95,37.97,37.95,37.95,24
20091201|2009-11-11 07:00,11,37.95,37.97,37.74,37.74,133
20091201|2009-11-11 09:30,11,38.01,38.33,37.93,38.12,7992
20091201|2009-11-11 10:00,11,38.12,38.2,38,38.15,2946
20091201|2009-11-11 10:30,11,38.15,38.31,37.98,38.08,3528
20091201|2009-11-11 11:00,11,38.06,38.2,38,38.12,2343
20091201|2009-11-11 11:30,11,38.14,38.28,38.11,38.22,1512
20091201|2009-11-11 12:00,11,38.22,38.37,38.2,38.3,1518
20091201|2009-11-11 12:30,11,38.29,38.38,38.25,38.37,1379
20091201|2009-11-11 13:00,11,38.37,38.4,38.29,38.39,1575
20091201|2009-11-11 18:00,12,38.29,38.34,38.26,38.3,77
20091201|2009-11-11 18:30,12,38.3,38.32,38.26,38.29,65
20091201|2009-11-11 19:00,12,38.3,38.35,38.26,38.28,85
20091201|2009-11-11 19:30,12,38.28,38.28,38.25,38.25,218
20091201|2009-11-11 20:00,12,38.24,38.25,38.24,38.25,27
20091201|2009-11-11 20:30,12,38.24,38.28,38.24,38.24,41
20091201|2009-11-11 21:00,12,38.22,38.25,38.22,38.22,49
20091201|2009-11-11 21:30,12,38.25,38.3,38.23,38.3,34
20091201|2009-11-11 22:00,12,38.26,38.26,38.23,38.23,9
20091201|2009-11-11 22:30,12,38.29,38.29,38.29,38.29,1
20091201|2009-11-11 23:00,12,38.24,38.24,38.16,38.18,50
20091201|2009-11-11 23:30,12,38.17,38.18,38.16,38.16,10
20091201|2009-11-12 00:00,12,38.22,38.23,38.16,38.16,15
20091201|2009-11-12 00:30,12,38.18,38.2,38.18,38.2,6
20091201|2009-11-12 01:00,12,38.15,38.33,38.15,38.31,63
20091201|2009-11-12 01:30,12,38.29,38.29,38.2,38.2,13
20091201|2009-11-12 02:00,12,38.2,38.26,38.18,38.2,20
20091201|2009-11-12 02:30,12,38.26,38.26,38.2,38.2,5
20091201|2009-11-12 03:00,12,38.2,38.23,38.14,38.19,71
20091201|2009-11-12 03:30,12,38.16,38.16,38.02,38.04,569
20091201|2009-11-12 04:00,12,38.06,38.08,38.04,38.07,48
20091201|2009-11-12 04:30,12,38.07,38.11,38.04,38.11,20
20091201|2009-11-12 05:00,12,38.1,38.14,38.06,38.06,21
20091201|2009-11-12 05:30,12,38.07,38.1,38.04,38.09,28
20091201|2009-11-12 06:00,12,38.09,38.09,37.95,37.96,186
20091201|2009-11-12 06:30,12,37.96,37.99,37.88,37.92,201
20091201|2009-11-12 07:00,12,37.96,37.98,37.91,37.91,15
20091201|2009-11-12 09:30,12,37.9,38.63,37.79,38.45,9002
20091201|2009-11-12 10:00,12,38.43,38.48,38.16,38.3,3758
20091201|2009-11-12 10:30,12,38.29,38.56,38.25,38.5,3021
20091201|2009-11-12 11:00,12,38.49,38.52,38.36,38.47,2423
20091201|2009-11-12 11:30,12,38.49,38.53,38.24,38.3,1858
20091201|2009-11-12 12:00,12,38.3,38.55,38.16,38.22,1999
20091201|2009-11-12 12:30,12,38.22,38.4,38.22,38.38,991
20091201|2009-11-12 13:00,12,38.37,38.55,38.23,38.33,2331
20091201|2009-11-12 18:00,13,38.37,38.37,37.95,38.12,522
20091201|2009-11-12 18:30,13,38.1,38.11,38.03,38.03,96
20091201|2009-11-12 19:00,13,38.02,38.08,38,38.07,54
20091201|2009-11-12 19:30,13,38.06,38.08,38.06,38.06,64
20091201|2009-11-12 20:00,13,38.09,38.1,38.08,38.08,14
20091201|2009-11-12 20:30,13,38.08,38.09,38,38.09,232
20091201|2009-11-12 21:00,13,38.08,38.09,37.99,38.08,76
20091201|2009-11-12 21:30,13,38.08,38.1,38,38.1,64
20091201|2009-11-12 22:00,13,38.08,38.08,38,38.08,10
20091201|2009-11-12 22:30,13,38.09,38.09,38.07,38.07,7
20091201|2009-11-12 23:00,13,38.09,38.09,38.09,38.09,1
20091201|2009-11-12 23:30,13,38.09,38.09,38.07,38.07,2
20091201|2009-11-13 00:00,13,38.09,38.1,38.09,38.1,14
20091201|2009-11-13 00:30,13,38.1,38.15,38.08,38.15,45
20091201|2009-11-13 01:00,13,38.17,38.28,38.12,38.17,33
20091201|2009-11-13 01:30,13,38.24,38.24,38.19,38.19,2
20091201|2009-11-13 02:00,13,38.25,38.39,38.22,38.26,32
20091201|2009-11-13 02:30,13,38.3,38.3,38.29,38.3,108
20091201|2009-11-13 03:00,13,38.33,38.36,38.28,38.32,69
20091201|2009-11-13 03:30,13,38.28,38.37,38.21,38.31,32
20091201|2009-11-13 04:00,13,38.39,38.39,38.3,38.33,37
20091201|2009-11-13 04:30,13,38.24,38.37,38.23,38.37,25
20091201|2009-11-13 05:00,13,38.37,38.39,38.37,38.39,8
20091201|2009-11-13 05:30,13,38.38,38.38,38.19,38.26,241
20091201|2009-11-13 06:00,13,38.28,38.29,38.19,38.19,39
20091201|2009-11-13 06:30,13,38.19,38.25,38.19,38.25,13
20091201|2009-11-13 07:00,13,38.23,38.25,38.14,38.15,59
20091201|2009-11-13 09:30,13,38.21,38.35,37.8,38.33,7632
20091201|2009-11-13 10:00,13,38.32,38.39,38.18,38.22,2648
20091201|2009-11-13 10:30,13,38.22,38.32,38.17,38.26,1596
20091201|2009-11-13 11:00,13,38.26,38.36,38.13,38.24,1813
20091201|2009-11-13 11:30,13,38.25,38.37,38.2,38.27,578
20091201|2009-11-13 12:00,13,38.26,38.32,38.25,38.31,408
20091201|2009-11-13 12:30,13,38.31,38.38,38.19,38.25,1685
20091201|2009-11-13 13:00,13,38.23,38.59,38.19,38.58,1678
20091201|2009-11-15 18:00,16,39.07,39.07,38.89,38.91,323
20091201|2009-11-15 18:30,16,38.99,38.99,38.91,38.92,151
20091201|2009-11-15 19:00,16,38.91,38.93,38.72,38.8,150
20091201|2009-11-15 19:30,16,38.8,38.8,38.77,38.8,228
20091201|2009-11-15 20:00,16,38.8,38.8,38.7,38.8,88
20091201|2009-11-15 20:30,16,38.8,38.8,38.78,38.8,187
20091201|2009-11-15 21:00,16,38.89,38.95,38.83,38.95,89
20091201|2009-11-15 21:30,16,39,39,38.99,39,45
20091201|2009-11-15 22:00,16,39,39.05,38.97,39.04,15
20091201|2009-11-15 22:30,16,38.97,39.02,38.97,39.02,4
20091201|2009-11-15 23:00,16,38.98,38.99,38.98,38.99,5
20091201|2009-11-15 23:30,16,39.02,39.02,38.96,39.02,7
20091201|2009-11-16 00:00,16,38.98,39.02,38.96,39.02,15
20091201|2009-11-16 00:30,16,39.02,39.02,39.01,39.01,2
20091201|2009-11-16 01:00,16,38.96,39.06,38.96,39.05,40
20091201|2009-11-16 01:30,16,39.05,39.05,39.04,39.04,9
20091201|2009-11-16 02:00,16,39.04,39.06,39.03,39.06,30
20091201|2009-11-16 02:30,16,39.04,39.05,39.01,39.01,45
20091201|2009-11-16 03:00,16,38.97,38.98,38.95,38.95,13
20091201|2009-11-16 03:30,16,38.95,38.97,38.92,38.92,61
20091201|2009-11-16 04:00,16,38.92,38.95,38.9,38.91,52
20091201|2009-11-16 04:30,16,38.92,38.93,38.83,38.83,57
20091201|2009-11-16 05:00,16,38.84,38.88,38.81,38.84,225
20091201|2009-11-16 05:30,16,38.82,38.85,38.81,38.85,18
20091201|2009-11-16 06:00,16,38.81,38.86,38.81,38.85,6
20091201|2009-11-16 06:30,16,38.86,38.86,38.85,38.85,16
20091201|2009-11-16 07:00,16,38.85,38.86,38.73,38.83,121
20091201|2009-11-16 09:30,16,39.01,39.57,39.01,39.57,8045
20091201|2009-11-16 10:00,16,39.57,39.58,39.28,39.29,2334
20091201|2009-11-16 10:30,16,39.31,39.45,39.28,39.31,1926
20091201|2009-11-16 11:00,16,39.31,39.35,39.11,39.26,1849
20091201|2009-11-16 11:30,16,39.27,39.33,39.25,39.3,681
20091201|2009-11-16 12:00,16,39.31,39.48,39.29,39.47,1297
20091201|2009-11-16 12:30,16,39.46,39.78,39.43,39.75,3845
20091201|2009-11-16 13:00,16,39.75,39.79,39.62,39.79,2331
20091201|2009-11-16 18:00,17,39.69,39.88,39.66,39.86,74
20091201|2009-11-16 18:30,17,39.85,39.86,39.8,39.8,49
20091201|2009-11-16 19:00,17,39.81,39.84,39.63,39.63,152
20091201|2009-11-16 19:30,17,39.66,39.67,39.57,39.59,256
20091201|2009-11-16 20:00,17,39.59,39.61,39.54,39.61,285
20091201|2009-11-16 20:30,17,39.57,39.6,39.55,39.55,46
20091201|2009-11-16 21:00,17,39.54,39.6,39.53,39.53,90
20091201|2009-11-16 21:30,17,39.55,39.57,39.53,39.53,5
20091201|2009-11-16 22:00,17,39.57,39.57,39.57,39.57,8
20091201|2009-11-16 22:30,17,39.57,39.57,39.57,39.57,8
20091201|2009-11-16 23:00,17,39.55,39.57,39.53,39.57,11
20091201|2009-11-16 23:30,17,39.57,39.57,39.54,39.54,7
20091201|2009-11-17 00:00,17,39.53,39.53,39.53,39.53,3
20091201|2009-11-17 00:30,17,39.53,39.53,39.53,39.53,53
20091201|2009-11-17 01:00,17,39.52,39.56,39.52,39.56,20
20091201|2009-11-17 01:30,17,39.56,39.58,39.49,39.58,194
20091201|2009-11-17 02:00,17,39.53,39.57,39.51,39.51,19
20091201|2009-11-17 02:30,17,39.5,39.57,39.5,39.55,37
20091201|2009-11-17 03:00,17,39.53,39.53,39.5,39.5,4
20091201|2009-11-17 03:30,17,39.49,39.5,39.46,39.48,105
20091201|2009-11-17 04:00,17,39.5,39.51,39.5,39.51,54
20091201|2009-11-17 04:30,17,39.53,39.53,39.43,39.47,131
20091201|2009-11-17 05:00,17,39.47,39.61,39.47,39.55,175
20091201|2009-11-17 05:30,17,39.55,39.61,39.55,39.6,104
20091201|2009-11-17 06:00,17,39.6,39.61,39.55,39.58,192
20091201|2009-11-17 06:30,17,39.59,39.62,39.58,39.6,51
20091201|2009-11-17 07:00,17,39.58,39.63,39.58,39.58,253
20091201|2009-11-17 09:30,17,39.57,39.74,39.43,39.56,4052
20091201|2009-11-17 10:00,17,39.56,39.69,39.42,39.61,2158
20091201|2009-11-17 10:30,17,39.61,39.68,39.5,39.67,1244
20091201|2009-11-17 11:00,17,39.67,39.85,39.63,39.82,1859
20091201|2009-11-17 11:30,17,39.85,39.86,39.7,39.73,1072
20091201|2009-11-17 12:00,17,39.72,39.83,39.72,39.81,1324
20091201|2009-11-17 12:30,17,39.81,39.94,39.77,39.92,1525
20091201|2009-11-17 13:00,17,39.92,40.02,39.89,39.95,2338
20091201|2009-11-17 18:00,18,39.82,39.87,39.75,39.87,166
20091201|2009-11-17 18:30,18,39.86,39.86,39.8,39.82,204
20091201|2009-11-17 19:00,18,39.81,39.87,39.78,39.82,94
20091201|2009-11-17 19:30,18,39.77,39.77,39.67,39.72,114
20091201|2009-11-17 20:00,18,39.68,39.73,39.6,39.69,105
20091201|2009-11-17 20:30,18,39.69,39.82,39.68,39.73,87
20091201|2009-11-17 21:30,18,39.78,39.78,39.73,39.73,44
20091201|2009-11-17 22:00,18,39.8,39.8,39.8,39.8,25
20091201|2009-11-17 22:30,18,39.81,39.82,39.81,39.82,30
20091201|2009-11-17 23:00,18,39.82,39.82,39.78,39.78,19
20091201|2009-11-17 23:30,18,39.82,39.82,39.82,39.82,50
20091201|2009-11-18 00:00,18,39.82,39.82,39.7,39.8,203
20091201|2009-11-18 00:30,18,39.75,39.75,39.7,39.7,41
20091201|2009-11-18 01:00,18,39.82,39.82,39.75,39.75,46
20091201|2009-11-18 01:30,18,39.82,39.82,39.75,39.75,131
20091201|2009-11-18 02:00,18,39.77,40.06,39.77,40.06,465
20091201|2009-11-18 02:30,18,40.07,40.07,40.01,40.01,216
20091201|2009-11-18 03:00,18,40.06,40.08,40.04,40.04,167
20091201|2009-11-18 03:30,18,40.02,40.07,40.02,40.07,15
20091201|2009-11-18 04:00,18,40.04,40.08,40.01,40.04,184
20091201|2009-11-18 04:30,18,40.02,40.07,40,40.07,299
20091201|2009-11-18 05:00,18,40.07,40.12,40.05,40.09,302
20091201|2009-11-18 05:30,18,40.09,40.15,40.08,40.15,161
20091201|2009-11-18 06:00,18,40.15,40.17,40.1,40.17,215
20091201|2009-11-18 06:30,18,40.18,40.2,40.17,40.2,124
20091201|2009-11-18 07:00,18,40.2,40.2,40.17,40.19,68
20091201|2009-11-18 09:30,18,40.2,40.36,39.96,40.34,4845
20091201|2009-11-18 10:00,18,40.35,40.35,39.99,40.18,3182
20091201|2009-11-18 10:30,18,40.2,40.31,40.16,40.31,1416
20091201|2009-11-18 11:00,18,40.31,40.31,40.09,40.14,1043
20091201|2009-11-18 11:30,18,40.16,40.23,39.87,39.88,2050
20091201|2009-11-18 12:00,18,39.88,40,39.74,39.87,2215
20091201|2009-11-18 12:30,18,39.87,40.02,39.84,39.96,1262
20091201|2009-11-18 13:00,18,39.97,40.04,39.77,39.83,2120
20091201|2009-11-18 18:00,19,39.82,39.91,39.72,39.75,57
20091201|2009-11-18 18:30,19,39.75,39.75,39.7,39.7,29
20091201|2009-11-18 19:00,19,39.72,39.73,39.6,39.7,195
20091201|2009-11-18 19:30,19,39.64,39.81,39.64,39.76,51
20091201|2009-11-18 20:00,19,39.81,39.92,39.81,39.88,73
20091201|2009-11-18 20:30,19,39.95,39.96,39.89,39.96,13
20091201|2009-11-18 21:00,19,39.98,39.99,39.85,39.85,83
20091201|2009-11-18 21:30,19,39.85,39.89,39.81,39.89,4
20091201|2009-11-18 22:00,19,39.85,39.85,39.83,39.83,3
20091201|2009-11-18 22:30,19,39.82,39.82,39.71,39.71,20
20091201|2009-11-18 23:00,19,39.77,39.83,39.76,39.83,14
20091201|2009-11-18 23:30,19,39.81,39.81,39.81,39.81,19
20091201|2009-11-19 00:00,19,39.81,39.91,39.81,39.91,3
20091201|2009-11-19 00:30,19,39.83,39.83,39.83,39.83,1
20091201|2009-11-19 01:00,19,39.85,39.88,39.85,39.88,2
20091201|2009-11-19 01:30,19,39.85,39.85,39.79,39.79,12
20091201|2009-11-19 02:00,19,39.69,39.72,39.69,39.72,10
20091201|2009-11-19 02:30,19,39.74,39.75,39.66,39.66,16
20091201|2009-11-19 03:00,19,39.62,39.62,39.42,39.42,335
20091201|2009-11-19 03:30,19,39.42,39.48,39.35,39.45,90
20091201|2009-11-19 04:00,19,39.5,39.5,39.45,39.47,20
20091201|2009-11-19 04:30,19,39.45,39.55,39.41,39.47,32
20091201|2009-11-19 05:00,19,39.42,39.48,39.42,39.47,33
20091201|2009-11-19 05:30,19,39.47,39.5,39.41,39.43,73
20091201|2009-11-19 06:00,19,39.41,39.45,39.4,39.41,93
20091201|2009-11-19 06:30,19,39.43,39.43,39.37,39.43,81
20091201|2009-11-19 07:00,19,39.43,39.43,39.38,39.38,68
20091201|2009-11-19 09:30,19,39.45,39.53,39.2,39.42,4601
20091201|2009-11-19 10:00,19,39.41,39.5,39.34,39.37,1769
20091201|2009-11-19 10:30,19,39.38,39.52,39.37,39.5,937
20091201|2009-11-19 11:00,19,39.49,39.64,39.49,39.62,878
20091201|2009-11-19 11:30,19,39.62,39.8,39.58,39.58,1875
20091201|2009-11-19 12:00,19,39.59,39.66,39.47,39.61,1085
20091201|2009-11-19 12:30,19,39.62,39.76,39.61,39.71,800
20091201|2009-11-19 13:00,19,39.72,39.79,39.55,39.62,1790
20091201|2009-11-19 18:00,20,39.44,39.67,39.44,39.66,119
20091201|2009-11-19 18:30,20,39.66,39.66,39.62,39.62,7
20091201|2009-11-19 19:00,20,39.6,39.76,39.49,39.76,198
20091201|2009-11-19 19:30,20,39.7,39.75,39.6,39.6,15
20091201|2009-11-19 20:00,20,39.61,39.61,39.54,39.54,45
20091201|2009-11-19 20:30,20,39.53,39.54,39.49,39.54,98
20091201|2009-11-19 21:00,20,39.52,39.58,39.49,39.57,21
20091201|2009-11-19 21:30,20,39.63,39.63,39.55,39.56,7
20091201|2009-11-19 22:00,20,39.65,39.65,39.65,39.65,3
20091201|2009-11-19 22:30,20,39.65,39.76,39.62,39.64,34
20091201|2009-11-19 23:00,20,39.74,39.74,39.62,39.62,15
20091201|2009-11-19 23:30,20,39.65,39.66,39.65,39.66,3
20091201|2009-11-20 00:00,20,39.65,39.74,39.65,39.74,15
20091201|2009-11-20 00:30,20,39.57,39.57,39.57,39.57,3
20091201|2009-11-20 01:00,20,39.57,39.64,39.57,39.57,5
20091201|2009-11-20 01:30,20,39.58,39.58,39.58,39.58,10
20091201|2009-11-20 02:00,20,39.58,39.58,39.52,39.54,19
20091201|2009-11-20 02:30,20,39.6,39.7,39.6,39.69,47
20091201|2009-11-20 03:00,20,39.69,39.71,39.69,39.71,24
20091201|2009-11-20 03:30,20,39.71,39.85,39.71,39.8,64
20091201|2009-11-20 04:00,20,39.8,39.85,39.8,39.83,63
20091201|2009-11-20 04:30,20,39.83,39.85,39.79,39.83,168
20091201|2009-11-20 05:00,20,39.81,39.85,39.81,39.83,92
20091201|2009-11-20 05:30,20,39.85,39.85,39.79,39.83,146
20091201|2009-11-20 06:00,20,39.83,39.83,39.63,39.63,430
20091201|2009-11-20 06:30,20,39.63,39.65,39.52,39.55,368
20091201|2009-11-20 07:00,20,39.54,39.6,39.51,39.53,93
20091201|2009-11-20 09:30,20,39.46,39.5,39.23,39.35,3289
20091201|2009-11-20 10:00,20,39.36,39.49,39.31,39.42,2347
20091201|2009-11-20 10:30,20,39.43,39.64,39.41,39.61,2723
20091201|2009-11-20 11:00,20,39.63,39.64,39.55,39.61,1242
20091201|2009-11-20 11:30,20,39.61,39.65,39.46,39.46,919
20091201|2009-11-20 12:00,20,39.47,39.5,39.36,39.36,1139
20091201|2009-11-20 12:30,20,39.36,39.47,39.36,39.44,1116
20091201|2009-11-20 13:00,20,39.43,39.62,39.4,39.62,3683
20091201|2009-11-22 18:00,23,39.65,40,39.62,39.94,287
20091201|2009-11-22 18:30,23,39.98,40.05,39.89,39.9,33
20091201|2009-11-22 19:00,23,39.91,40.01,39.9,40.01,32
20091201|2009-11-22 19:30,23,40,40.09,39.97,40.09,24
20091201|2009-11-22 20:00,23,40.1,40.22,40.1,40.22,38
20091201|2009-11-22 20:30,23,40.23,40.24,40.19,40.22,22
20091201|2009-11-22 21:00,23,40.28,40.3,40.22,40.23,24
20091201|2009-11-22 21:30,23,40.23,40.25,40.2,40.25,82
20091201|2009-11-22 22:00,23,40.25,40.3,40.25,40.3,8
20091201|2009-11-22 22:30,23,40.3,40.3,40.23,40.23,10
20091201|2009-11-22 23:00,23,40.23,40.24,40.23,40.24,3
20091201|2009-11-22 23:30,23,40.24,40.3,40.24,40.26,27
20091201|2009-11-23 00:00,23,40.32,40.51,40.32,40.38,51
20091201|2009-11-23 00:30,23,40.47,40.48,40.47,40.48,17
20091201|2009-11-23 01:00,23,40.48,40.53,40.48,40.52,23
20091201|2009-11-23 01:30,23,40.52,40.55,40.5,40.5,98
20091201|2009-11-23 02:00,23,40.37,40.48,40.37,40.48,29
20091201|2009-11-23 02:30,23,40.48,40.7,40.48,40.56,820
20091201|2009-11-23 03:00,23,40.54,40.56,40.47,40.53,318
20091201|2009-11-23 03:30,23,40.52,40.54,40.52,40.54,66
20091201|2009-11-23 04:00,23,40.54,40.54,40.4,40.4,57
20091201|2009-11-23 04:30,23,40.49,40.54,40.49,40.52,33
20091201|2009-11-23 05:00,23,40.52,40.52,40.48,40.48,9
20091201|2009-11-23 05:30,23,40.43,40.48,40.4,40.48,122
20091201|2009-11-23 06:00,23,40.48,40.48,40.43,40.48,34
20091201|2009-11-23 06:30,23,40.48,40.54,40.48,40.54,19
20091201|2009-11-23 07:00,23,40.5,40.5,40.45,40.45,34
20091201|2009-11-23 09:30,23,40.44,40.62,40.34,40.51,2132
20091201|2009-11-23 10:00,23,40.5,40.51,40.36,40.38,929
20091201|2009-11-23 10:30,23,40.35,40.4,40.25,40.32,654
20091201|2009-11-23 11:00,23,40.33,40.37,40.01,40.05,1220
20091201|2009-11-23 11:30,23,40.03,40.14,39.99,40.08,615
20091201|2009-11-23 12:00,23,40.08,40.09,39.69,39.71,862
20091201|2009-11-23 12:30,23,39.71,39.98,39.71,39.8,569
20091201|2009-11-23 13:00,23,39.8,39.83,39.33,39.4,1933
20091201|2009-11-23 18:00,24,39.33,39.36,39.14,39.14,175
20091201|2009-11-23 18:30,24,39.14,39.19,39.13,39.16,100
20091201|2009-11-23 19:00,24,39.23,39.95,39.23,39.82,347
20091201|2009-11-23 19:30,24,39.81,39.88,39.79,39.82,124
20091201|2009-11-23 20:00,24,39.83,39.94,39.81,39.84,67
20091201|2009-11-23 20:30,24,39.86,39.9,39.83,39.84,25
20091201|2009-11-23 21:00,24,39.89,39.9,39.76,39.76,32
20091201|2009-11-23 21:30,24,39.76,39.77,39.73,39.75,21
20091201|2009-11-23 22:00,24,39.73,39.74,39.6,39.6,58
20091201|2009-11-23 22:30,24,39.72,39.73,39.72,39.73,5
20091201|2009-11-23 23:00,24,39.78,39.78,39.78,39.78,1
20091201|2009-11-23 23:30,24,39.6,39.66,39.6,39.6,18
20091201|2009-11-24 00:00,24,39.63,39.63,39.53,39.53,38
20091201|2009-11-24 00:30,24,39.48,39.58,39.46,39.47,16
20091201|2009-11-24 01:00,24,39.47,39.49,39.33,39.33,178
20091201|2009-11-24 01:30,24,39.28,39.44,39.2,39.44,39
20091201|2009-11-24 02:00,24,39.39,39.39,39.31,39.33,31
20091201|2009-11-24 02:30,24,39.38,39.48,39.37,39.46,54
20091201|2009-11-24 03:00,24,39.43,39.45,39.38,39.38,199
20091201|2009-11-24 03:30,24,39.39,39.47,39.39,39.42,54
20091201|2009-11-24 04:00,24,39.42,39.48,39.4,39.48,67
20091201|2009-11-24 04:30,24,39.49,39.6,39.48,39.6,121
20091201|2009-11-24 05:00,24,39.52,39.52,39.52,39.52,23
20091201|2009-11-24 05:30,24,39.52,39.52,39.46,39.46,10
20091201|2009-11-24 06:00,24,39.49,39.53,39.49,39.53,108
20091201|2009-11-24 06:30,24,39.5,39.56,39.5,39.54,47
20091201|2009-11-24 09:30,24,39.23,39.71,39,39.71,2228
20091201|2009-11-24 10:00,24,39.7,39.79,39.27,39.38,920
20091201|2009-11-24 10:30,24,39.38,39.67,39.35,39.67,518
20091201|2009-11-24 11:00,24,39.66,39.67,39.49,39.53,517
20091201|2009-11-24 11:30,24,39.5,39.5,39.42,39.43,173
20091201|2009-11-24 12:00,24,39.44,39.58,39.43,39.47,127
20091201|2009-11-24 12:30,24,39.48,39.58,39.41,39.44,421
20091201|2009-11-24 13:00,24,39.45,39.66,39.44,39.62,608
20091201|2009-11-24 18:00,25,39.7,39.89,39.7,39.89,10
20091201|2009-11-24 18:30,25,39.89,39.89,39.77,39.84,3
20091201|2009-11-24 19:00,25,39.76,40.09,39.75,40.09,129
20091201|2009-11-24 19:30,25,40.09,40.09,40.02,40.02,36
20091201|2009-11-24 20:00,25,40.01,40.09,40.01,40.02,9
20091201|2009-11-24 20:30,25,39.98,40.01,39.91,39.91,11
20091201|2009-11-24 21:00,25,39.86,39.86,39.86,39.86,6
20091201|2009-11-24 21:30,25,40.02,40.02,40.02,40.02,2
20091201|2009-11-24 22:30,25,39.99,40.02,39.99,40.01,21
20091201|2009-11-24 23:00,25,39.93,39.93,39.89,39.89,22
20091201|2009-11-24 23:30,25,39.9,39.99,39.9,39.99,3
20091201|2009-11-25 00:00,25,39.91,39.91,39.91,39.91,1
20091201|2009-11-25 00:30,25,40.04,40.05,40.04,40.05,19
20091201|2009-11-25 01:00,25,40.05,40.05,40.05,40.05,13
20091201|2009-11-25 01:30,25,39.97,39.97,39.97,39.97,4
20091201|2009-11-25 02:00,25,40.09,40.09,40.09,40.09,10
20091201|2009-11-25 02:30,25,40.01,40.01,39.94,39.94,14
20091201|2009-11-25 03:00,25,39.92,39.99,39.92,39.98,46
20091201|2009-11-25 03:30,25,39.98,39.98,39.93,39.95,10
20091201|2009-11-25 04:00,25,39.95,39.96,39.89,39.95,17
20091201|2009-11-25 04:30,25,39.96,39.98,39.88,39.88,25
20091201|2009-11-25 05:00,25,39.81,39.86,39.79,39.79,50
20091201|2009-11-25 05:30,25,39.8,39.85,39.8,39.83,18
20091201|2009-11-25 06:00,25,39.85,39.93,39.85,39.86,9
20091201|2009-11-25 06:30,25,39.9,39.91,39.85,39.85,7
20091201|2009-11-25 07:00,25,39.85,39.9,39.85,39.85,35
20091201|2009-11-25 09:30,25,39.88,40.04,39.7,39.73,1917
20091201|2009-11-25 10:00,25,39.73,39.89,39.67,39.89,697
20091201|2009-11-25 10:30,25,39.86,40.06,39.85,39.99,656
20091201|2009-11-25 11:00,25,40.04,40.39,40.04,40.32,870
20091201|2009-11-25 11:30,25,40.34,40.39,40.16,40.18,316
20091201|2009-11-25 12:00,25,40.18,40.29,40.15,40.23,186
20091201|2009-11-25 12:30,25,40.23,40.4,40.23,40.36,256
20091201|2009-11-25 13:00,25,40.38,40.58,40.32,40.48,1044
20091201|2009-11-26 18:00,27,40.18,40.18,39.85,40.07,245
20091201|2009-11-26 18:30,27,40.07,40.07,40,40.05,28
20091201|2009-11-26 19:00,27,40.05,40.05,39.78,39.78,39
20091201|2009-11-26 20:00,27,39.89,39.97,39.89,39.9,12
20091201|2009-11-26 20:30,27,39.89,40.05,39.89,40.05,45
20091201|2009-11-26 21:00,27,40.05,40.05,40,40,7
20091201|2009-11-26 21:30,27,39.91,39.91,39.86,39.86,10
20091201|2009-11-26 22:00,27,39.97,39.97,39.97,39.97,2
20091201|2009-11-26 22:30,27,39.79,39.79,39.79,39.79,1
20091201|2009-11-26 23:00,27,39.67,39.67,39.6,39.6,12
20091201|2009-11-26 23:30,27,39.61,39.68,39.54,39.54,7
20091201|2009-11-27 00:00,27,39.53,39.53,39.37,39.37,76
20091201|2009-11-27 00:30,27,39.48,39.48,39.33,39.33,26
20091201|2009-11-27 01:00,27,39.28,39.31,39.13,39.14,42
20091201|2009-11-27 01:30,27,39.09,39.28,38.98,39.04,33
20091201|2009-11-27 02:00,27,39.04,39.12,39.04,39.04,381
20091201|2009-11-27 02:30,27,39.1,39.2,39.1,39.11,166
20091201|2009-11-27 03:00,27,39.14,39.2,39.14,39.17,68
20091201|2009-11-27 03:30,27,39.2,39.23,39.2,39.23,13
20091201|2009-11-27 04:00,27,39.28,39.32,39.28,39.32,14
20091201|2009-11-27 04:30,27,39.32,39.33,39.26,39.26,21
20091201|2009-11-27 05:00,27,39.25,39.32,39.25,39.32,111
20091201|2009-11-27 05:30,27,39.33,39.34,39.33,39.34,12
20091201|2009-11-27 06:00,27,39.32,39.34,39.32,39.32,17
20091201|2009-11-27 06:30,27,39.31,39.34,39.25,39.34,18
20091201|2009-11-27 07:00,27,39.38,39.44,39.37,39.42,154
20091201|2009-11-27 09:30,27,39.68,39.91,39.46,39.82,1152
20091201|2009-11-27 10:00,27,39.85,40.03,39.8,39.97,360
20091201|2009-11-27 10:30,27,39.97,40.1,39.93,40.09,95
20091201|2009-11-27 11:00,27,40.09,40.1,39.97,39.99,166
20091201|2009-11-27 11:30,27,39.99,40.26,39.97,40.05,229
20091201|2009-11-29 18:00,30,40.07,40.07,40.07,40.07,5
20091201|2009-11-29 18:30,30,40.17,40.17,40.17,40.17,1
20091201|2009-11-29 19:00,30,40.15,40.36,40.15,40.36,15
20091201|2009-11-29 20:00,30,40.21,40.26,40.19,40.26,10
20091201|2009-11-29 20:30,30,40.22,40.22,40.21,40.21,8
20091201|2009-11-29 21:00,30,40.3,40.3,40.3,40.3,8
20091201|2009-11-29 23:00,30,40.28,40.28,40.16,40.2,39
20091201|2009-11-29 23:30,30,40.19,40.21,40.16,40.21,35
20091201|2009-11-30 00:00,30,40.2,40.32,40.2,40.21,31
20091201|2009-11-30 00:30,30,40.23,40.23,40.18,40.2,14
20091201|2009-11-30 01:00,30,40.2,40.31,40.16,40.16,17
20091201|2009-11-30 01:30,30,40.24,40.27,40.24,40.27,8
20091201|2009-11-30 02:00,30,40.22,40.29,40.22,40.29,5
20091201|2009-11-30 03:30,30,40.15,40.15,40.15,40.15,21
20091201|2009-11-30 04:00,30,40.15,40.15,40.15,40.15,2
20091201|2009-11-30 04:30,30,40.28,40.29,40.28,40.29,11
20091201|2009-11-30 05:00,30,40.29,40.29,40.29,40.29,11
20091201|2009-11-30 05:30,30,40.22,40.22,40.22,40.22,1
20091201|2009-11-30 06:30,30,40.29,40.29,40.19,40.19,5
20091201|2009-11-30 09:30,30,40.31,40.46,40.09,40.23,387
20091201|2009-11-30 10:00,30,40.15,40.21,39.97,39.99,535
20091201|2009-11-30 10:30,30,39.9,40.08,39.88,40.05,325
20091201|2009-11-30 11:00,30,40.05,40.19,40.05,40.14,507
20091201|2009-11-30 11:30,30,40.12,40.15,40.03,40.03,245
20091201|2009-11-30 12:00,30,40.04,40.22,40.03,40.22,184
20091201|2009-11-30 12:30,30,40.26,40.37,40.17,40.37,310
20091201|2009-11-30 13:00,30,40.38,40.39,40.05,40.05,166
20091201|2009-11-30 18:00,1,40.24,40.24,40.13,40.13,63
20091201|2009-11-30 18:30,1,40.13,40.13,40.13,40.13,54
20091201|2009-11-30 19:00,1,40.2,40.25,40.2,40.2,17
20091201|2009-11-30 19:30,1,40.2,40.2,40.2,40.2,2
20091201|2009-11-30 20:00,1,40.22,40.22,40.22,40.22,1
20091201|2009-11-30 23:00,1,40.05,40.05,40.05,40.05,2
20091201|2009-11-30 23:30,1,40.15,40.29,40.15,40.29,6
20091201|2009-12-01 02:00,1,40.32,40.32,40.32,40.32,2
20091201|2009-12-01 02:30,1,40.32,40.35,40.32,40.35,6
20091201|2009-12-01 03:30,1,40.51,40.53,40.51,40.53,19
20091201|2009-12-01 04:00,1,40.55,40.55,40.55,40.55,1
20091201|2009-12-01 04:30,1,40.52,40.52,40.52,40.52,5
20091201|2009-12-01 05:30,1,40.6,40.62,40.6,40.62,6
20091201|2009-12-01 06:00,1,40.62,40.62,40.62,40.62,4
20091201|2009-12-01 09:30,1,40.75,40.93,40.7,40.91,58
20091201|2009-12-01 10:00,1,40.97,40.99,40.97,40.99,17
20091201|2009-12-01 10:30,1,40.95,40.95,40.79,40.83,59
20091201|2009-12-01 11:00,1,40.82,40.84,40.8,40.8,59
20091201|2009-12-01 11:30,1,40.8,40.82,40.71,40.71,333
20091201|2009-12-01 12:00,1,40.71,40.8,40.71,40.77,461
20091201|2009-12-01 12:30,1,40.83,40.85,40.81,40.83,69
20091201|2009-12-01 13:00,1,40.81,40.81,40.64,40.65,110
20091201|2009-12-02 01:30,2,40.5,40.5,40.5,40.5,1
20091201|2009-12-02 09:30,2,40.5,40.5,40.13,40.14,81
20091201|2009-12-02 10:00,2,40.12,40.12,39.88,39.98,197
20091201|2009-12-02 10:30,2,40.01,40.06,39.94,39.95,92
20091201|2009-12-02 11:00,2,39.93,39.93,39.81,39.85,181
20091201|2009-12-02 11:30,2,39.86,39.98,39.83,39.95,23
20091201|2009-12-02 12:00,2,40,40.03,39.96,39.96,91
20091201|2009-12-02 12:30,2,39.95,39.96,39.82,39.82,214
20091201|2009-12-02 13:00,2,39.78,39.8,39.73,39.8,42
20091201|2009-12-02 18:30,3,39.95,39.95,39.95,39.95,1
20091201|2009-12-02 21:00,3,40.03,40.04,40,40,22
20091201|2009-12-02 21:30,3,40.1,40.11,40.1,40.11,4
20091201|2009-12-02 22:00,3,40.11,40.12,40.04,40.12,17
20091201|2009-12-03 03:30,3,40.19,40.19,40.19,40.19,1
20091201|2009-12-03 06:00,3,40.04,40.04,40.04,40.04,2
20091201|2009-12-03 09:30,3,39.92,39.95,39.59,39.82,257
20091201|2009-12-03 10:00,3,39.82,39.85,39.76,39.78,46
20091201|2009-12-03 10:30,3,39.75,39.75,39.65,39.65,57
20091201|2009-12-03 11:00,3,39.63,39.63,39.59,39.59,47
20091201|2009-12-03 11:30,3,39.5,39.6,39.48,39.6,88
20091201|2009-12-03 12:00,3,39.6,39.65,39.55,39.64,92
20091201|2009-12-03 12:30,3,39.68,39.79,39.67,39.76,80
20091201|2009-12-03 13:00,3,39.69,39.73,39.64,39.73,353
20091201|2009-12-03 18:00,4,39.64,39.7,39.64,39.65,12
20091201|2009-12-03 21:30,4,39.65,39.65,39.65,39.65,1
20091201|2009-12-04 01:30,4,40.26,40.34,40.26,40.32,174
20091201|2009-12-04 02:00,4,40.31,40.32,40.31,40.32,32
20091201|2009-12-04 06:30,4,39.94,39.94,39.94,39.94,5
20091201|2009-12-04 09:30,4,40.09,40.16,39.91,39.91,110
20091201|2009-12-04 10:00,4,39.71,39.82,39.71,39.81,106
20091201|2009-12-04 10:30,4,39.74,39.75,39.55,39.63,58
20091201|2009-12-04 11:00,4,39.67,39.67,39.61,39.61,16
20091201|2009-12-04 11:30,4,39.59,39.59,39.59,39.59,15
20091201|2009-12-04 12:00,4,39.68,39.68,39.68,39.68,6
20091201|2009-12-04 12:30,4,39.67,39.72,39.67,39.72,54
20091201|2009-12-04 13:00,4,39.65,39.7,39.65,39.7,60
20091201|2009-12-07 05:30,7,40.24,40.24,40.13,40.15,39
20091201|2009-12-07 06:00,7,40.15,40.15,40.15,40.15,1
20091201|2009-12-07 09:30,7,40.2,40.36,40.15,40.18,20
20091201|2009-12-07 10:00,7,40.1,40.13,40.1,40.13,2
20091201|2009-12-07 10:30,7,40.13,40.13,40.11,40.11,4
20091201|2009-12-07 11:00,7,40.07,40.07,39.99,39.99,45
20091201|2009-12-07 11:30,7,40.07,40.17,40.07,40.17,11
20091201|2009-12-07 12:00,7,40.22,40.33,40.22,40.33,3
20091201|2009-12-07 12:30,7,40.2,40.2,40.2,40.2,1
20091201|2009-12-07 13:00,7,40.12,40.35,40.07,40.32,201
20091201|2009-12-07 18:00,8,40.31,40.31,40.31,40.31,1
20091201|2009-12-08 06:30,8,40.17,40.17,40.17,40.17,1
20091201|2009-12-08 09:30,8,40.09,40.09,40.09,40.09,9
20091201|2009-12-08 10:00,8,39.96,39.96,39.94,39.96,76
20091201|2009-12-08 10:30,8,40.03,40.08,40.03,40.08,5
20091201|2009-12-08 11:00,8,40.21,40.22,40.21,40.22,19
20091201|2009-12-08 11:30,8,40.1,40.1,40.1,40.1,3
20091201|2009-12-08 12:00,8,40.11,40.13,39.99,40,65
20091201|2009-12-08 12:30,8,40,40,39.99,39.99,17
20091201|2009-12-08 13:00,8,40.03,40.07,40.03,40.07,5
20091201|2009-12-08 18:00,9,39.92,39.92,39.9,39.9,53
20091201|2009-12-08 21:00,9,39.59,39.6,39.59,39.6,2
20091201|2009-12-09 09:30,9,39.81,39.89,39.78,39.88,23
20091201|2009-12-09 10:00,9,39.83,39.9,39.79,39.79,48
20091201|2009-12-09 10:30,9,39.79,39.8,39.74,39.75,79
20091201|2009-12-09 11:00,9,39.72,39.72,39.09,39.1,28
20091201|2009-12-09 11:30,9,39.15,39.19,39.15,39.18,32
20091201|2009-12-09 12:00,9,39.1,39.1,39.08,39.08,11
20091201|2009-12-09 12:30,9,39.06,39.08,39.05,39.05,42
20091201|2009-12-09 13:00,9,39.1,39.11,39.07,39.07,5
20091201|2009-12-10 09:30,10,39.1,39.1,39.06,39.06,3
20091201|2009-12-10 10:30,10,38.99,38.99,38.99,38.99,1
20091201|2009-12-10 11:00,10,39,39,38.99,38.99,4
20091201|2009-12-10 11:30,10,39.06,39.08,39.06,39.08,29
20091201|2009-12-10 12:00,10,39.01,39.01,38.9,38.9,5
20091201|2009-12-10 12:30,10,38.97,38.97,38.9,38.9,4
20091201|2009-12-10 13:00,10,38.95,38.98,38.95,38.98,9
20091201|2009-12-10 18:30,11,39.26,39.26,39.26,39.26,1
20091201|2009-12-11 09:30,11,39.07,39.07,39.07,39.07,6
20091201|2009-12-11 10:00,11,39.12,39.12,39.12,39.12,3
20091201|2009-12-11 10:30,11,39.04,39.04,39.04,39.04,2
20091201|2009-12-11 11:00,11,39.21,39.21,39.21,39.21,4
20091201|2009-12-11 12:00,11,39.22,39.22,39.2,39.2,6
20091201|2009-12-13 21:30,14,39.01,39.01,39.01,39.01,2
20091201|2009-12-14 09:30,14,39.18,39.18,39.18,39.18,2
20091201|2009-12-14 10:30,14,39.4,39.4,39.4,39.4,10
20100101|2008-08-20 16:00,20,56.2,56.2,56.2,56.2,0
20100101|2008-08-21 16:00,21,58.7,58.7,58.7,58.7,0
20100101|2008-08-22 16:00,22,57.23,57.23,57.23,57.23,0
20100101|2008-08-25 13:30,25,57.55,57.55,57.55,57.55,0
20100101|2008-08-26 13:30,26,56.85,56.85,56.85,56.85,0
20100101|2008-08-27 13:30,27,57.18,57.18,57.18,57.18,0
20100101|2008-08-28 13:30,28,56.28,56.28,56.28,56.28,0
20100101|2008-08-29 13:30,29,56.4,56.4,56.4,56.4,0
20100101|2008-09-02 13:30,2,54.98,54.98,54.98,54.98,0
20100101|2008-09-03 13:30,3,53.39,53.39,53.39,53.39,0
20100101|2008-09-04 13:30,4,52.34,52.34,52.34,52.34,0
20100101|2008-09-05 13:30,5,50.99,50.99,50.99,50.99,0
20100101|2008-09-08 13:30,8,51.38,51.38,51.38,51.38,0
20100101|2008-09-09 13:30,9,50.96,50.96,50.96,50.96,0
20100101|2008-09-10 13:30,10,50.57,50.57,50.57,50.57,0
20100101|2008-09-11 13:30,11,49.84,49.84,49.84,49.84,0
20100101|2008-09-12 13:30,12,50.14,50.14,50.14,50.14,0
20100101|2008-09-15 13:30,15,48.71,48.71,48.71,48.71,0
20100101|2008-09-17 13:30,17,46.67,46.67,46.67,46.67,0
20100101|2008-09-18 13:30,18,47.1,47.1,47.1,47.1,0
20100101|2008-09-19 13:30,19,49.6,49.6,49.6,49.6,0
20100101|2008-09-22 13:30,22,52.18,52.18,52.18,52.18,0
20100101|2008-09-23 13:30,23,50.38,50.38,50.38,50.38,0
20100101|2008-09-24 13:30,24,50.35,50.35,50.35,50.35,0
20100101|2008-09-25 13:30,25,50.45,50.45,50.45,50.45,0
20100101|2008-09-26 13:30,26,50.05,50.05,50.05,50.05,0
20100101|2008-09-29 13:30,29,47.55,47.55,47.55,47.55,0
20100101|2008-09-30 13:30,30,46.73,46.73,46.73,46.73,0
20100101|2008-10-01 13:30,1,46.88,46.88,46.88,46.88,0
20100101|2008-10-02 13:30,2,45.38,45.38,45.38,45.38,0
20100101|2008-10-03 13:30,3,44.7,44.7,44.7,44.7,0
20100101|2008-10-06 13:30,6,42.2,42.2,42.2,42.2,0
20100101|2008-10-07 15:30,7,41.97,41.97,41.97,41.97,0
20100101|2008-10-08 13:30,8,41.87,41.87,41.87,41.87,0
20100101|2008-10-09 13:30,9,41.84,41.84,41.84,41.84,0
20100101|2008-10-10 09:30,10,41.75,41.75,41.75,41.75,0
20100101|2008-10-10 13:30,10,39.34,39.34,39.34,39.34,0
20100101|2008-10-13 13:30,13,41.26,41.26,41.26,41.26,0
20100101|2008-10-14 13:30,14,40.15,40.15,40.15,40.15,0
20100101|2008-10-15 13:30,15,37.75,37.75,37.75,37.75,0
20100101|2008-10-16 13:30,16,37.67,37.67,37.67,37.67,0
20100101|2008-10-17 13:30,17,37.8,37.8,37.8,37.8,0
20100101|2008-10-20 13:30,20,39.94,39.94,39.94,39.94,0
20100101|2008-10-21 11:30,21,38.49,38.58,38.49,38.58,0
20100101|2008-10-21 13:30,21,38.26,38.26,38.26,38.26,0
20100101|2008-10-22 09:30,22,36.95,37.03,36.95,37.03,0
20100101|2008-10-22 13:30,22,35.76,35.76,35.76,35.76,0
20100101|2008-10-23 13:30,23,35.48,35.48,35.48,35.48,0
20100101|2008-10-24 13:30,24,34.09,34.09,34.09,34.09,0
20100101|2008-10-27 13:30,27,34.23,34.23,34.23,34.23,0
20100101|2008-10-28 13:30,28,34.42,34.42,34.42,34.42,0
20100101|2008-10-29 13:30,29,36.92,36.92,36.92,36.92,0
20100101|2008-10-30 13:30,30,37.14,37.14,37.14,37.14,0
20100101|2008-10-31 13:30,31,36.26,36.26,36.26,36.26,0
20100101|2008-11-13 10:00,13,35,35,35,35,10
20100101|2008-11-19 10:00,19,34.75,34.75,34.75,34.75,4
20100101|2008-11-19 12:00,19,34.75,34.75,34.75,34.75,7
20100101|2008-11-20 09:30,20,33.55,33.55,33.55,33.55,11
20100101|2008-11-20 10:00,20,33.5,33.5,33.5,33.5,20
20100101|2008-11-20 12:30,20,33.25,33.25,33.25,33.25,4
20100101|2008-11-20 13:00,20,33.25,33.25,33.25,33.25,7
20100101|2008-11-26 10:30,26,35.53,35.56,35.53,35.56,10
20100101|2009-01-20 09:30,20,36.39,36.39,36.39,36.39,1
20100101|2009-02-20 09:30,20,32,32,32,32,19
20100101|2009-02-24 09:30,24,32.15,32.15,32.15,32.15,4
20100101|2009-02-25 10:00,25,31.87,31.87,31.87,31.87,3
20100101|2009-02-25 12:30,25,33.43,33.43,33.43,33.43,1
20100101|2009-02-26 01:30,26,33.07,33.07,33.05,33.05,30
20100101|2009-02-26 02:00,26,33.04,33.04,33.02,33.02,20
20100101|2009-02-26 10:00,26,33.33,33.33,33.29,33.29,25
20100101|2009-02-26 11:00,26,33.27,33.3,33.27,33.3,12
20100101|2009-03-01 18:00,2,32.45,32.45,32.45,32.45,1
20100101|2009-03-02 10:00,2,31.6,31.6,31.6,31.6,3
20100101|2009-03-02 11:00,2,31.68,31.68,31.68,31.68,3
20100101|2009-03-02 11:30,2,31.75,31.75,31.75,31.75,25
20100101|2009-03-02 13:00,2,31.75,31.75,31.74,31.74,3
20100101|2009-03-03 09:30,3,31.9,31.9,31.9,31.9,25
20100101|2009-03-03 13:00,3,31.82,31.84,31.82,31.84,25
20100101|2009-03-05 10:30,5,32.06,32.06,32.06,32.06,1
20100101|2009-03-05 12:30,5,32.16,32.16,32.16,32.16,1
20100101|2009-03-06 09:30,6,32.4,32.4,32.4,32.4,2
20100101|2009-03-06 10:00,6,32.27,32.27,32.27,32.27,5
20100101|2009-03-11 09:30,11,32.39,32.39,32.39,32.39,1
20100101|2009-03-11 10:00,11,32.35,32.35,32.35,32.35,1
20100101|2009-03-11 11:00,11,32.1,32.1,32.1,32.1,1
20100101|2009-03-11 13:00,11,31.28,31.28,31.28,31.28,1
20100101|2009-03-13 11:30,13,31.5,31.5,31.5,31.5,1
20100101|2009-03-17 09:30,17,32.27,32.3,32.27,32.3,7
20100101|2009-03-18 09:30,18,32.42,32.43,32.42,32.43,21
20100101|2009-03-24 09:30,24,34.3,34.3,34.3,34.3,1
20100101|2009-03-26 12:30,26,34.84,34.84,34.84,34.84,2
20100101|2009-03-27 09:30,27,34.03,34.03,34.03,34.03,5
20100101|2009-03-27 11:00,27,33.97,33.98,33.97,33.98,10
20100101|2009-03-30 09:30,30,33.36,33.47,33.36,33.47,17
20100101|2009-03-30 10:00,30,33.5,33.5,33.46,33.47,7
20100101|2009-03-30 10:30,30,33.45,33.45,33.45,33.45,1
20100101|2009-03-30 11:00,30,33.35,33.35,33.32,33.32,6
20100101|2009-03-30 11:30,30,33.34,33.34,33.34,33.34,1
20100101|2009-03-30 13:00,30,33.29,33.34,33.29,33.34,20
20100101|2009-03-31 01:30,31,33.88,33.88,33.88,33.88,1
20100101|2009-03-31 09:30,31,34.49,34.49,34.1,34.1,3
20100101|2009-03-31 10:00,31,33.98,33.98,33.96,33.96,8
20100101|2009-03-31 11:00,31,34.16,34.16,34.16,34.16,2
20100101|2009-03-31 12:30,31,34.21,34.21,34.21,34.21,2
20100101|2009-04-01 09:30,1,34.99,34.99,34.99,34.99,1
20100101|2009-04-01 10:30,1,34.77,34.77,34.77,34.77,1
20100101|2009-04-01 11:00,1,34.86,34.86,34.86,34.86,1
20100101|2009-04-01 11:30,1,34.82,34.82,34.82,34.82,3
20100101|2009-04-02 11:00,2,36.15,36.15,36.15,36.15,2
20100101|2009-04-02 11:30,2,36.16,36.2,36.16,36.19,7
20100101|2009-04-02 12:00,2,36.36,36.36,36.36,36.36,1
20100101|2009-04-02 12:30,2,36.4,36.4,36.4,36.4,1
20100101|2009-04-02 13:00,2,36.36,36.48,36.32,36.48,9
20100101|2009-04-03 09:30,3,36.4,36.4,36.4,36.4,1
20100101|2009-04-03 11:30,3,36.44,36.44,36.44,36.44,1
20100101|2009-04-08 10:00,8,36.5,36.5,36.5,36.5,2
20100101|2009-04-08 10:30,8,36.45,36.45,36.4,36.4,10
20100101|2009-04-08 11:30,8,36.53,36.53,36.48,36.48,14
20100101|2009-04-08 12:00,8,36.39,36.39,36.39,36.39,1
20100101|2009-04-08 12:30,8,36.48,36.48,36.48,36.48,5
20100101|2009-04-09 10:30,9,37.14,37.14,37.14,37.14,1
20100101|2009-04-13 11:00,13,37.33,37.33,37.33,37.33,1
20100101|2009-04-14 09:30,14,38.48,38.48,38.48,38.48,2
20100101|2009-04-14 11:00,14,38.3,38.3,38.3,38.3,2
20100101|2009-04-14 13:00,14,38.31,38.31,38.31,38.31,1
20100101|2009-04-15 12:30,15,38.35,38.35,38.35,38.35,2
20100101|2009-04-16 10:30,16,38.27,38.27,38.27,38.27,1
20100101|2009-04-20 09:30,20,37.13,37.13,36.91,36.94,5
20100101|2009-04-20 10:00,20,37.24,37.24,37.21,37.21,3
20100101|2009-04-20 12:00,20,37.01,37.01,37.01,37.01,1
20100101|2009-04-20 13:00,20,36.9,36.9,36.9,36.9,1
20100101|2009-04-20 18:00,21,36.71,36.71,36.71,36.71,4
20100101|2009-04-21 09:30,21,36.68,36.9,36.68,36.9,6
20100101|2009-04-21 10:00,21,37.08,37.08,37.08,37.08,1
20100101|2009-04-21 10:30,21,37.1,37.1,37.1,37.1,1
20100101|2009-04-21 11:30,21,37.25,37.25,37.25,37.25,1
20100101|2009-04-21 12:00,21,37.22,37.22,37.22,37.22,1
20100101|2009-04-22 09:30,22,37.76,37.76,37.76,37.76,1
20100101|2009-04-22 12:30,22,37.42,37.42,37.42,37.42,1
20100101|2009-04-22 13:00,22,37.28,37.29,37.28,37.29,2
20100101|2009-04-27 12:30,27,37.09,37.09,37.09,37.09,2
20100101|2009-04-27 20:00,28,36.83,36.83,36.83,36.83,1
20100101|2009-04-28 10:00,28,36.48,36.49,36.48,36.49,7
20100101|2009-04-29 01:00,29,36.5,36.51,36.5,36.51,5
20100101|2009-04-29 13:00,29,36.83,36.83,36.83,36.83,1
20100101|2009-04-30 09:30,30,37.26,37.41,37.26,37.41,3
20100101|2009-04-30 11:00,30,37.47,37.47,37.47,37.47,1
20100101|2009-04-30 13:00,30,37.68,37.68,37.68,37.68,1
20100101|2009-05-01 09:30,1,37.5,37.85,37.5,37.85,58
20100101|2009-05-01 10:00,1,37.85,38.1,37.85,38.1,56
20100101|2009-05-01 11:00,1,38.06,38.07,38.06,38.07,23
20100101|2009-05-01 11:30,1,38.15,38.4,38.15,38.4,69
20100101|2009-05-01 12:00,1,38.49,38.5,38.49,38.5,51
20100101|2009-05-04 11:00,4,39.11,39.11,39.08,39.08,5
20100101|2009-05-04 11:30,4,38.97,38.97,38.97,38.97,1
20100101|2009-05-04 12:00,4,38.9,38.96,38.9,38.95,10
20100101|2009-05-04 12:30,4,38.99,39.14,38.95,39.12,8
20100101|2009-05-04 13:00,4,39.19,39.19,39.18,39.18,3
20100101|2009-05-05 09:30,5,39.12,39.12,39.12,39.12,1
20100101|2009-05-05 10:00,5,39.03,39.03,39.03,39.03,1
20100101|2009-05-05 10:30,5,39.16,39.22,39.14,39.16,7
20100101|2009-05-05 11:00,5,39.12,39.12,39.06,39.06,3
20100101|2009-05-05 11:30,5,39.05,39.19,39.05,39.19,10
20100101|2009-05-05 12:00,5,39.25,39.25,39.25,39.25,10
20100101|2009-05-05 13:00,5,38.93,38.93,38.93,38.93,1
20100101|2009-05-06 10:00,6,39.84,39.84,39.84,39.84,1
20100101|2009-05-06 11:00,6,40.1,40.1,40.1,40.1,1
20100101|2009-05-06 12:30,6,39.99,39.99,39.99,39.99,10
20100101|2009-05-07 10:00,7,40.24,40.24,40.2,40.22,3
20100101|2009-05-07 11:00,7,40.14,40.14,40.13,40.13,5
20100101|2009-05-08 10:00,8,39.81,39.81,39.81,39.81,1
20100101|2009-05-11 09:30,11,40.29,40.29,40.29,40.29,3
20100101|2009-05-11 11:30,11,40.3,40.38,40.3,40.38,2
20100101|2009-05-11 12:00,11,40.46,40.46,40.46,40.46,1
20100101|2009-05-11 22:30,12,40.53,40.53,40.53,40.53,2
20100101|2009-05-12 09:30,12,40.87,40.9,40.87,40.9,12
20100101|2009-05-12 10:00,12,40.76,40.76,40.76,40.76,1
20100101|2009-05-12 10:30,12,40.68,40.68,40.68,40.68,1
20100101|2009-05-12 11:00,12,40.56,40.56,40.56,40.56,1
20100101|2009-05-12 12:30,12,40.68,40.68,40.68,40.68,1
20100101|2009-05-12 13:00,12,40.72,40.72,40.72,40.72,1
20100101|2009-05-13 10:00,13,40.84,40.84,40.82,40.82,3
20100101|2009-05-13 11:00,13,40.59,40.59,40.59,40.59,3
20100101|2009-05-13 11:30,13,40.44,40.44,40.44,40.44,1
20100101|2009-05-13 12:30,13,40.04,40.04,40.04,40.04,1
20100101|2009-05-14 09:30,14,39.84,39.84,39.84,39.84,1
20100101|2009-05-14 10:00,14,39.89,39.89,39.85,39.85,3
20100101|2009-05-14 10:30,14,39.91,39.91,39.8,39.82,15
20100101|2009-05-14 11:00,14,39.93,39.95,39.89,39.89,4
20100101|2009-05-14 11:30,14,39.9,39.9,39.81,39.81,3
20100101|2009-05-14 12:00,14,39.9,39.9,39.79,39.88,6
20100101|2009-05-14 12:30,14,39.84,39.84,39.79,39.8,5
20100101|2009-05-14 13:00,14,39.77,39.85,39.77,39.82,5
20100101|2009-05-14 20:00,15,40.14,40.14,40.14,40.14,1
20100101|2009-05-14 20:30,15,40.23,40.23,40.23,40.23,1
20100101|2009-05-15 09:30,15,39.63,39.63,39.58,39.58,9
20100101|2009-05-15 10:00,15,39.42,39.42,39.42,39.42,2
20100101|2009-05-18 12:00,18,38.82,38.82,38.82,38.82,1
20100101|2009-05-18 12:30,18,38.9,38.97,38.9,38.96,44
20100101|2009-05-19 09:30,19,39.35,39.41,39.19,39.41,9
20100101|2009-05-19 10:30,19,39.09,39.09,39.03,39.09,12
20100101|2009-05-19 11:00,19,38.95,39.2,38.95,39.2,17
20100101|2009-05-19 11:30,19,39.17,39.17,39.16,39.16,7
20100101|2009-05-19 12:30,19,39.05,39.05,39.05,39.05,1
20100101|2009-05-19 13:00,19,39.09,39.09,39.07,39.07,2
20100101|2009-05-20 09:30,20,39.7,39.72,39.56,39.63,22
20100101|2009-05-20 10:00,20,39.56,39.61,39.47,39.47,4
20100101|2009-05-20 11:00,20,39.38,39.38,39.38,39.38,1
20100101|2009-05-20 13:00,20,39.44,39.44,39.44,39.44,14
20100101|2009-05-21 10:30,21,38.77,38.79,38.77,38.79,4
20100101|2009-05-21 11:00,21,38.68,38.68,38.68,38.68,1
20100101|2009-05-21 12:00,21,38.77,38.79,38.77,38.79,3
20100101|2009-05-21 12:30,21,38.86,38.86,38.78,38.81,12
20100101|2009-05-21 13:00,21,38.87,38.93,38.87,38.92,6
20100101|2009-05-22 09:30,22,39.03,39.03,38.93,38.97,11
20100101|2009-05-22 10:00,22,38.97,38.97,38.93,38.96,6
20100101|2009-05-22 10:30,22,38.95,39.04,38.95,39.04,3
20100101|2009-05-22 11:00,22,39.1,39.1,39.1,39.1,1
20100101|2009-05-22 11:30,22,39.08,39.1,39.07,39.1,4
20100101|2009-05-22 12:30,22,39.08,39.19,39.06,39.19,26
20100101|2009-05-22 13:00,22,39.19,39.2,38.94,38.99,34
20100101|2009-05-25 18:00,26,38.81,38.81,38.81,38.81,12
20100101|2009-05-26 02:30,26,38.78,38.78,38.78,38.78,3
20100101|2009-05-26 10:00,26,38.59,38.59,38.59,38.59,1
20100101|2009-05-26 10:30,26,38.54,38.54,38.54,38.54,1
20100101|2009-05-26 11:00,26,38.57,38.57,38.57,38.57,5
20100101|2009-05-26 11:30,26,38.63,38.64,38.63,38.64,2
20100101|2009-05-26 12:00,26,38.63,38.63,38.54,38.58,105
20100101|2009-05-26 12:30,26,38.58,38.65,38.52,38.6,255
20100101|2009-05-26 13:00,26,38.66,38.66,38.6,38.62,51
20100101|2009-05-27 09:30,27,38.75,38.75,38.63,38.63,33
20100101|2009-05-27 10:00,27,38.9,38.9,38.9,38.9,2
20100101|2009-05-27 12:00,27,38.92,38.95,38.91,38.95,100
20100101|2009-05-27 12:30,27,38.8,38.8,38.8,38.8,97
20100101|2009-05-28 10:00,28,38.91,38.94,38.91,38.93,55
20100101|2009-05-29 09:30,29,39.53,39.7,39.53,39.65,68
20100101|2009-05-29 12:30,29,39.56,39.56,39.56,39.56,3
20100101|2009-06-01 09:30,1,41.11,41.11,41.1,41.1,14
20100101|2009-06-01 10:30,1,41.27,41.32,41.25,41.32,3
20100101|2009-06-01 11:30,1,41.41,41.41,41.39,41.39,52
20100101|2009-06-01 12:00,1,41.43,41.53,41.43,41.53,5
20100101|2009-06-01 12:30,1,41.4,41.4,41.4,41.4,1
20100101|2009-06-01 13:00,1,41.47,41.53,41.47,41.53,4
20100101|2009-06-02 01:30,2,41.09,41.17,41.08,41.17,5
20100101|2009-06-02 10:00,2,41.58,41.58,41.49,41.49,5
20100101|2009-06-02 11:00,2,41.39,41.4,41.38,41.38,7
20100101|2009-06-02 19:30,3,41.67,41.67,41.67,41.67,3
20100101|2009-06-03 09:30,3,40.77,40.91,40.77,40.91,6
20100101|2009-06-03 10:00,3,40.88,40.88,40.88,40.88,1
20100101|2009-06-03 12:30,3,40.63,40.63,40.63,40.63,1
20100101|2009-06-04 10:30,4,41.01,41.01,41.01,41.01,2
20100101|2009-06-04 13:00,4,41.46,41.46,41.46,41.46,1
20100101|2009-06-05 09:30,5,40.82,40.83,40.82,40.83,5
20100101|2009-06-05 10:00,5,40.96,40.96,40.95,40.95,3
20100101|2009-06-05 11:00,5,40.85,40.85,40.85,40.85,1
20100101|2009-06-05 11:30,5,41.16,41.16,41.16,41.16,1
20100101|2009-06-05 12:00,5,41.16,41.16,41.16,41.16,2
20100101|2009-06-05 12:30,5,40.94,40.94,40.94,40.94,2
20100101|2009-06-05 13:00,5,40.86,40.86,40.82,40.85,8
20100101|2009-06-08 03:30,8,40.38,40.38,40.36,40.36,6
20100101|2009-06-08 09:30,8,40.46,40.71,40.45,40.45,37
20100101|2009-06-08 10:00,8,40.36,40.45,40.36,40.45,2
20100101|2009-06-08 10:30,8,40.47,40.47,40.47,40.47,1
20100101|2009-06-08 12:00,8,40.57,40.63,40.57,40.63,3
20100101|2009-06-08 12:30,8,40.56,40.58,40.53,40.58,21
20100101|2009-06-08 13:00,8,40.57,40.63,40.5,40.61,8
20100101|2009-06-09 09:30,9,40.57,40.57,40.57,40.57,3
20100101|2009-06-09 10:00,9,40.58,40.58,40.58,40.58,1
20100101|2009-06-09 10:30,9,40.55,40.68,40.55,40.68,8
20100101|2009-06-09 11:00,9,40.67,40.78,40.67,40.77,6
20100101|2009-06-09 11:30,9,40.77,40.98,40.77,40.96,11
20100101|2009-06-09 12:00,9,40.89,40.89,40.89,40.89,1
20100101|2009-06-09 13:00,9,40.59,40.6,40.59,40.59,4
20100101|2009-06-10 05:30,10,40.84,40.84,40.84,40.84,1
20100101|2009-06-10 09:30,10,40.5,40.86,40.5,40.65,169
20100101|2009-06-10 10:00,10,40.45,40.55,40.45,40.55,2
20100101|2009-06-10 11:00,10,40.28,40.28,40.28,40.28,3
20100101|2009-06-10 12:00,10,40.24,40.24,40.24,40.24,1
20100101|2009-06-10 12:30,10,39.93,39.93,39.34,39.5,73
20100101|2009-06-11 09:30,11,39.71,39.71,39.71,39.71,1
20100101|2009-06-11 10:00,11,39.48,39.48,39.48,39.48,1
20100101|2009-06-11 11:30,11,39.27,39.42,39.27,39.42,33
20100101|2009-06-11 12:30,11,39.42,39.42,39.42,39.42,2
20100101|2009-06-11 13:00,11,39.43,39.44,39.37,39.38,10
20100101|2009-06-12 09:30,12,39,39,38.95,38.95,30
20100101|2009-06-12 11:30,12,38.71,38.71,38.71,38.71,1
20100101|2009-06-12 12:00,12,38,38,38,38,23
20100101|2009-06-12 12:30,12,38.17,38.17,38.17,38.17,3
20100101|2009-06-15 09:30,15,38,38,37.86,37.9,12
20100101|2009-06-15 11:00,15,37.96,37.97,37.84,37.9,333
20100101|2009-06-15 11:30,15,37.89,37.9,37.89,37.9,50
20100101|2009-06-15 12:00,15,37.95,37.95,37.86,37.86,156
20100101|2009-06-15 12:30,15,37.84,37.84,37.84,37.84,30
20100101|2009-06-15 13:00,15,37.9,37.9,37.9,37.9,5
20100101|2009-06-16 09:30,16,38.35,38.63,38.35,38.54,34
20100101|2009-06-16 10:00,16,38.5,38.5,38.5,38.5,1
20100101|2009-06-16 10:30,16,38.39,38.4,38.39,38.4,2
20100101|2009-06-16 11:00,16,38.18,38.18,38.18,38.18,1
20100101|2009-06-16 11:30,16,38.12,38.14,38,38.04,17
20100101|2009-06-16 12:00,16,37.98,37.98,37.89,37.89,19
20100101|2009-06-16 12:30,16,38.01,38.11,38,38.11,15
20100101|2009-06-16 13:00,16,38.1,38.1,38,38.05,3
20100101|2009-06-17 09:30,17,37.85,37.96,37.74,37.83,29
20100101|2009-06-17 10:00,17,37.8,38.02,37.79,37.99,73
20100101|2009-06-17 10:30,17,37.96,37.96,37.91,37.92,13
20100101|2009-06-17 11:00,17,38.22,38.22,38.21,38.21,2
20100101|2009-06-17 12:00,17,38.06,38.06,37.99,38,6
20100101|2009-06-17 12:30,17,38.09,38.12,38.09,38.12,7
20100101|2009-06-18 09:30,18,37.89,37.89,37.85,37.85,113
20100101|2009-06-18 10:00,18,37.73,37.74,37.53,37.53,23
20100101|2009-06-18 12:00,18,37.96,37.96,37.96,37.96,11
20100101|2009-06-18 12:30,18,38.02,38.15,38,38.15,15
20100101|2009-06-18 13:00,18,37.93,37.93,37.93,37.93,2
20100101|2009-06-19 09:30,19,38.25,38.29,38.11,38.11,33
20100101|2009-06-19 11:00,19,37.95,37.95,37.94,37.95,77
20100101|2009-06-19 11:30,19,37.95,37.95,37.78,37.78,47
20100101|2009-06-19 12:00,19,37.7,37.81,37.7,37.81,7
20100101|2009-06-19 12:30,19,37.73,37.73,37.57,37.67,13
20100101|2009-06-19 13:00,19,37.76,37.76,37.61,37.63,24
20100101|2009-06-22 04:00,22,37.36,37.36,37.36,37.36,1
20100101|2009-06-22 09:30,22,37,37.05,36.81,36.94,116
20100101|2009-06-22 10:00,22,36.92,36.92,36.92,36.92,20
20100101|2009-06-22 10:30,22,36.9,36.9,36.9,36.9,4
20100101|2009-06-22 11:00,22,37.03,37.03,37,37,13
20100101|2009-06-22 11:30,22,36.95,36.96,36.95,36.96,30
20100101|2009-06-22 12:00,22,36.96,37,36.96,37,11
20100101|2009-06-22 12:30,22,37.05,37.05,37.05,37.05,112
20100101|2009-06-22 13:00,22,37.12,37.12,37.12,37.12,1
20100101|2009-06-22 18:00,23,37.05,37.05,37.05,37.05,4
20100101|2009-06-22 21:30,23,37.05,37.05,37.05,37.05,75
20100101|2009-06-22 22:00,23,37.05,37.05,37.05,37.05,159
20100101|2009-06-23 09:30,23,37.48,37.48,37.35,37.46,480
20100101|2009-06-23 10:00,23,37.48,37.48,37.48,37.48,10
20100101|2009-06-23 10:30,23,37.51,37.57,37.51,37.57,16
20100101|2009-06-23 12:30,23,37.78,37.81,37.78,37.81,2
20100101|2009-06-24 09:30,24,37.77,37.99,37.77,37.92,3
20100101|2009-06-24 10:00,24,37.99,38.05,37.86,37.86,61
20100101|2009-06-24 10:30,24,37.84,37.87,37.84,37.87,2
20100101|2009-06-24 11:00,24,37.77,37.78,37.71,37.73,115
20100101|2009-06-24 11:30,24,37.63,37.63,37.5,37.5,19
20100101|2009-06-24 12:00,24,37.5,37.5,37.5,37.5,12
20100101|2009-06-24 12:30,24,37.6,37.6,37.6,37.6,3
20100101|2009-06-24 13:00,24,37.55,37.59,37.53,37.55,22
20100101|2009-06-25 09:30,25,38.09,38.09,37.75,37.75,115
20100101|2009-06-25 10:00,25,37.66,37.66,37.66,37.66,1
20100101|2009-06-25 10:30,25,37.75,37.75,37.74,37.74,4
20100101|2009-06-25 11:30,25,37.68,37.68,37.65,37.65,3
20100101|2009-06-25 12:00,25,37.74,37.79,37.74,37.79,3
20100101|2009-06-25 12:30,25,37.78,37.78,37.72,37.72,2
20100101|2009-06-25 13:00,25,37.75,37.75,37.73,37.73,2
20100101|2009-06-25 23:00,26,38.1,38.1,38.1,38.1,1
20100101|2009-06-26 09:30,26,37.88,37.88,37.71,37.71,6
20100101|2009-06-26 10:00,26,37.56,37.56,37.56,37.56,1
20100101|2009-06-26 10:30,26,37.29,37.29,37.29,37.29,1
20100101|2009-06-26 11:00,26,37.25,37.25,37.25,37.25,2
20100101|2009-06-26 12:30,26,37.18,37.18,37.18,37.18,4
20100101|2009-06-26 13:00,26,37.09,37.09,37.08,37.09,30
20100101|2009-06-28 18:00,29,37,37,37,37,5
20100101|2009-06-29 09:30,29,37.21,37.21,37.12,37.12,19
20100101|2009-06-29 10:00,29,37.19,37.19,37.05,37.05,180
20100101|2009-06-29 10:30,29,37.05,37.05,37,37,71
20100101|2009-06-29 11:00,29,37,37.08,36.99,37.08,49
20100101|2009-06-29 11:30,29,37.02,37.02,37.02,37.02,2
20100101|2009-06-29 12:00,29,37.07,37.08,37.07,37.08,2
20100101|2009-06-29 12:30,29,37.14,37.14,36.95,36.95,3
20100101|2009-06-29 13:00,29,36.94,36.94,36.94,36.94,20
20100101|2009-06-29 21:00,30,37.2,37.2,37.2,37.2,10
20100101|2009-06-29 21:30,30,37.25,37.25,37.23,37.23,20
20100101|2009-06-29 22:30,30,37.12,37.18,37.12,37.18,10
20100101|2009-06-29 23:00,30,37.19,37.25,37.19,37.25,80
20100101|2009-06-29 23:30,30,37.26,37.26,37.26,37.26,11
20100101|2009-06-30 09:30,30,36.85,36.85,35.71,35.94,314
20100101|2009-06-30 10:00,30,35.88,36.08,35.88,36.08,69
20100101|2009-06-30 10:30,30,36.2,36.2,36.2,36.2,8
20100101|2009-06-30 11:00,30,36.22,36.22,36.22,36.22,1
20100101|2009-06-30 11:30,30,36.28,36.28,36.22,36.24,37
20100101|2009-06-30 12:00,30,36.31,36.39,36.31,36.35,53
20100101|2009-06-30 12:30,30,36.58,36.65,36.4,36.49,16
20100101|2009-06-30 13:00,30,36.37,36.37,36.37,36.37,2
20100101|2009-06-30 18:00,1,36.44,36.55,36.4,36.55,35
20100101|2009-06-30 20:00,1,36.74,36.74,36.74,36.74,3
20100101|2009-07-01 00:30,1,37.11,37.11,37.11,37.11,3
20100101|2009-07-01 03:30,1,37.11,37.11,37.11,37.11,3
20100101|2009-07-01 09:30,1,36.94,37.15,36.9,36.99,33
20100101|2009-07-01 10:00,1,37.03,37.17,36.96,36.96,36
20100101|2009-07-01 10:30,1,36.9,37.01,36.9,37.01,6
20100101|2009-07-01 11:00,1,37.03,37.03,37,37,2
20100101|2009-07-01 12:00,1,36.94,37.02,36.89,36.89,8
20100101|2009-07-01 13:00,1,36.93,36.95,36.93,36.95,3
20100101|2009-07-02 09:30,2,36.36,36.62,36.26,36.6,38
20100101|2009-07-02 10:00,2,36.77,36.86,36.77,36.77,17
20100101|2009-07-02 10:30,2,36.69,36.69,36.58,36.58,28
20100101|2009-07-02 11:00,2,36.7,36.74,36.7,36.74,11
20100101|2009-07-02 11:30,2,36.69,36.69,36.69,36.69,2
20100101|2009-07-02 12:00,2,36.63,36.63,36.63,36.63,1
20100101|2009-07-02 12:30,2,36.58,36.58,36.58,36.58,1
20100101|2009-07-02 13:00,2,36.58,36.58,36.58,36.58,1
20100101|2009-07-05 18:00,6,35.9,35.9,35.9,35.9,1
20100101|2009-07-05 21:30,6,35.9,35.9,35.9,35.9,9
20100101|2009-07-06 02:00,6,35.75,35.75,35.75,35.75,5
20100101|2009-07-06 05:00,6,35.75,35.75,35.65,35.65,23
20100101|2009-07-06 06:00,6,35.76,35.76,35.76,35.76,2
20100101|2009-07-06 06:30,6,35.65,35.65,35.61,35.61,12
20100101|2009-07-06 09:30,6,35.68,35.74,35.68,35.69,31
20100101|2009-07-06 10:00,6,35.71,35.73,35.71,35.72,8
20100101|2009-07-06 10:30,6,35.7,35.7,35.69,35.69,3
20100101|2009-07-06 11:00,6,35.7,35.8,35.7,35.8,4
20100101|2009-07-06 11:30,6,35.73,35.73,35.68,35.68,6
20100101|2009-07-06 12:00,6,35.62,35.74,35.62,35.74,6
20100101|2009-07-06 12:30,6,35.7,35.7,35.61,35.62,6
20100101|2009-07-06 13:00,6,35.48,35.49,35.46,35.46,10
20100101|2009-07-06 18:00,7,35.75,35.75,35.5,35.5,5
20100101|2009-07-07 09:30,7,35.21,35.26,34.95,35.19,55
20100101|2009-07-07 10:00,7,35.13,35.16,34.88,34.88,151
20100101|2009-07-07 10:30,7,34.88,34.92,34.56,34.56,165
20100101|2009-07-07 11:00,7,34.67,34.67,33.85,33.85,80
20100101|2009-07-07 11:30,7,34.02,34.5,33.21,33.5,25
20100101|2009-07-07 12:00,7,33.77,33.86,33.67,33.79,56
20100101|2009-07-07 12:30,7,33.85,33.94,33.84,33.94,12
20100101|2009-07-07 13:00,7,34.17,34.7,33.5,33.5,41
20100101|2009-07-07 20:00,8,34.35,34.35,34.35,34.35,2
20100101|2009-07-07 23:00,8,34.43,34.43,34.43,34.43,1
20100101|2009-07-08 04:30,8,34.05,34.05,34.05,34.05,10
20100101|2009-07-08 09:30,8,33.87,34.13,33.65,34.03,47
20100101|2009-07-08 10:00,8,33.86,33.87,33.44,33.44,32
20100101|2009-07-08 10:30,8,33.46,33.5,33.38,33.46,11
20100101|2009-07-08 11:00,8,33.52,33.52,33.36,33.38,5
20100101|2009-07-08 11:30,8,33.36,33.47,33.3,33.39,72
20100101|2009-07-08 12:00,8,33.44,33.51,33.4,33.51,25
20100101|2009-07-08 12:30,8,33.62,33.63,33.47,33.47,23
20100101|2009-07-08 13:00,8,33.25,33.37,33.15,33.37,39
20100101|2009-07-09 09:30,9,33.52,33.75,33.52,33.62,62
20100101|2009-07-09 10:00,9,33.66,33.66,33.51,33.51,336
20100101|2009-07-09 10:30,9,33.48,33.75,33.47,33.6,61
20100101|2009-07-09 11:00,9,33.66,33.75,33.66,33.75,38
20100101|2009-07-09 11:30,9,33.75,33.82,33.63,33.63,21
20100101|2009-07-09 12:00,9,33.72,33.72,33.56,33.71,11
20100101|2009-07-09 12:30,9,33.55,33.56,33.51,33.56,11
20100101|2009-07-09 13:00,9,33.69,33.72,33.63,33.63,3
20100101|2009-07-09 18:00,10,33.82,33.82,33.74,33.74,9
20100101|2009-07-09 20:00,10,33.56,33.56,33.56,33.56,1
20100101|2009-07-10 04:30,10,34.01,34.01,34.01,34.01,1
20100101|2009-07-10 09:30,10,33.53,33.53,33.34,33.34,204
20100101|2009-07-10 10:00,10,33.22,33.24,33.17,33.19,51
20100101|2009-07-10 10:30,10,33.27,33.53,33.27,33.53,3
20100101|2009-07-10 11:00,10,33.47,33.8,33.47,33.8,13
20100101|2009-07-10 11:30,10,33.78,33.79,33.77,33.77,4
20100101|2009-07-10 12:00,10,33.72,33.8,33.72,33.77,19
20100101|2009-07-10 12:30,10,33.78,33.81,33.78,33.81,13
20100101|2009-07-10 13:00,10,33.84,33.84,33.84,33.84,2
20100101|2009-07-13 04:00,13,33.68,33.68,33.68,33.68,1
20100101|2009-07-13 09:30,13,33.53,33.72,33.49,33.72,72
20100101|2009-07-13 10:00,13,34.08,34.08,33.87,33.87,21
20100101|2009-07-13 10:30,13,34.01,34.19,34.01,34.19,21
20100101|2009-07-13 11:00,13,34.09,34.09,34.05,34.05,24
20100101|2009-07-13 12:00,13,34.15,34.16,34.15,34.16,5
20100101|2009-07-13 12:30,13,34.15,34.33,34.15,34.32,3
20100101|2009-07-13 13:00,13,34.3,34.44,34.3,34.44,9
20100101|2009-07-14 09:30,14,34.7,34.86,34.7,34.75,19
20100101|2009-07-14 10:00,14,34.75,34.75,34.62,34.73,10
20100101|2009-07-14 10:30,14,34.8,34.9,34.8,34.9,4
20100101|2009-07-14 11:00,14,34.89,34.89,34.77,34.77,13
20100101|2009-07-14 11:30,14,34.83,34.89,34.83,34.84,32
20100101|2009-07-14 12:00,14,34.74,34.92,34.74,34.9,370
20100101|2009-07-14 12:30,14,34.81,34.85,34.81,34.85,15
20100101|2009-07-15 09:30,15,35.43,35.43,35.3,35.3,106
20100101|2009-07-15 10:00,15,35.5,35.5,35.45,35.45,4
20100101|2009-07-15 10:30,15,35.37,35.41,35.32,35.34,28
20100101|2009-07-15 11:00,15,35.32,35.32,35.23,35.23,3
20100101|2009-07-15 11:30,15,35.21,35.21,35.08,35.08,11
20100101|2009-07-15 12:00,15,35.16,35.17,34.99,35.1,8
20100101|2009-07-15 12:30,15,35.13,35.17,35.13,35.15,12
20100101|2009-07-15 13:00,15,35.11,35.14,35.1,35.12,32
20100101|2009-07-16 09:30,16,34.57,35.07,34.57,35.03,58
20100101|2009-07-16 10:00,16,35.03,35.03,35.01,35.01,6
20100101|2009-07-16 10:30,16,35.05,35.07,35.05,35.07,24
20100101|2009-07-16 11:00,16,35.07,35.07,35.05,35.05,3
20100101|2009-07-16 11:30,16,34.99,35.15,34.97,35.02,25
20100101|2009-07-16 12:00,16,35.09,35.09,34.97,34.98,26
20100101|2009-07-16 12:30,16,34.93,34.96,34.85,34.92,36
20100101|2009-07-16 13:00,16,34.87,34.89,34.75,34.85,96
20100101|2009-07-17 06:30,17,35.36,35.36,35.36,35.36,3
20100101|2009-07-17 07:00,17,35.34,35.34,35.34,35.34,1
20100101|2009-07-17 09:30,17,35.62,35.62,35.38,35.48,79
20100101|2009-07-17 10:00,17,35.44,35.53,35.44,35.53,44
20100101|2009-07-17 10:30,17,35.53,35.53,35.51,35.51,3
20100101|2009-07-17 11:00,17,35.5,35.64,35.5,35.64,51
20100101|2009-07-17 11:30,17,35.68,35.73,35.65,35.69,25
20100101|2009-07-17 12:00,17,35.72,35.72,35.68,35.71,7
20100101|2009-07-17 12:30,17,35.69,35.76,35.67,35.74,117
20100101|2009-07-17 13:00,17,35.7,35.7,35.68,35.68,8
20100101|2009-07-20 03:00,20,36.08,36.08,36.08,36.08,2
20100101|2009-07-20 03:30,20,36.15,36.16,36.15,36.16,4
20100101|2009-07-20 04:00,20,36.35,36.37,36.35,36.37,4
20100101|2009-07-20 04:30,20,36.28,36.28,36.28,36.28,4
20100101|2009-07-20 06:30,20,36.36,36.36,36.36,36.36,1
20100101|2009-07-20 09:30,20,36.04,36.16,35.97,36.02,13
20100101|2009-07-20 10:00,20,35.95,36.02,35.95,36.01,5
20100101|2009-07-20 10:30,20,36.09,36.17,36.09,36.17,3
20100101|2009-07-20 11:00,20,36.09,36.09,36.09,36.09,1
20100101|2009-07-20 11:30,20,36.16,36.16,36.16,36.16,1
20100101|2009-07-20 12:00,20,36.18,36.19,36.17,36.17,6
20100101|2009-07-20 12:30,20,35.97,36.05,35.97,36.05,7
20100101|2009-07-20 13:00,20,36.25,36.29,36.25,36.29,6
20100101|2009-07-21 03:30,21,36.03,36.03,36.03,36.03,11
20100101|2009-07-21 06:30,21,36.19,36.19,36.19,36.19,1
20100101|2009-07-21 09:30,21,36.35,36.39,36.19,36.2,25
20100101|2009-07-21 10:00,21,36.21,36.21,36.07,36.2,29
20100101|2009-07-21 10:30,21,36.17,36.17,35.98,35.98,30
20100101|2009-07-21 11:00,21,36.03,36.04,36.03,36.04,19
20100101|2009-07-21 11:30,21,35.97,35.97,35.96,35.96,2
20100101|2009-07-21 12:00,21,35.93,35.93,35.6,35.62,9
20100101|2009-07-21 12:30,21,35.65,35.82,35.65,35.82,16
20100101|2009-07-21 13:00,21,35.85,35.85,35.66,35.66,3
20100101|2009-07-22 07:00,22,35.75,35.75,35.75,35.75,8
20100101|2009-07-22 09:30,22,35.59,35.69,35.35,35.69,11
20100101|2009-07-22 10:00,22,35.64,35.7,35.6,35.6,27
20100101|2009-07-22 10:30,22,35.5,35.55,35.4,35.47,35
20100101|2009-07-22 11:00,22,35.48,35.61,35.48,35.61,2
20100101|2009-07-22 11:30,22,35.63,35.68,35.63,35.68,5
20100101|2009-07-22 12:00,22,35.71,35.71,35.69,35.69,11
20100101|2009-07-22 12:30,22,35.58,35.7,35.54,35.64,10
20100101|2009-07-22 13:00,22,35.48,35.48,35.48,35.48,3
20100101|2009-07-23 03:30,23,35.63,35.7,35.63,35.7,6
20100101|2009-07-23 04:30,23,35.62,35.62,35.62,35.62,5
20100101|2009-07-23 05:30,23,35.58,35.58,35.58,35.58,4
20100101|2009-07-23 06:00,23,35.58,35.58,35.58,35.58,1
20100101|2009-07-23 09:30,23,36.02,36.02,35.33,35.43,15
20100101|2009-07-23 10:00,23,35.48,35.61,35.42,35.6,10
20100101|2009-07-23 10:30,23,35.67,35.8,35.67,35.72,14
20100101|2009-07-23 11:00,23,35.83,35.83,35.83,35.83,1
20100101|2009-07-23 11:30,23,35.77,35.8,35.71,35.71,8
20100101|2009-07-23 12:00,23,35.79,35.79,35.7,35.73,8
20100101|2009-07-23 12:30,23,35.67,35.76,35.67,35.73,6
20100101|2009-07-23 13:00,23,35.67,35.67,35.67,35.67,1
20100101|2009-07-24 09:30,24,35.49,35.55,35.49,35.55,20
20100101|2009-07-24 10:00,24,35.63,35.66,35.63,35.66,82
20100101|2009-07-24 10:30,24,35.45,35.45,35.45,35.45,1
20100101|2009-07-24 11:00,24,35.45,35.45,35.45,35.45,1
20100101|2009-07-24 12:00,24,34.97,35,34.97,34.97,8
20100101|2009-07-24 13:00,24,35.02,35.02,35.02,35.02,4
20100101|2009-07-26 18:00,27,34.66,34.66,34.66,34.66,50
20100101|2009-07-26 19:00,27,34.61,34.61,34.61,34.61,21
20100101|2009-07-26 19:30,27,34.61,34.61,34.61,34.61,1
20100101|2009-07-27 10:00,27,34.55,34.65,34.55,34.65,6
20100101|2009-07-27 10:30,27,34.62,34.62,34.62,34.62,1
20100101|2009-07-27 12:00,27,34.61,34.62,34.61,34.62,5
20100101|2009-07-28 09:30,28,34.99,34.99,34.91,34.91,26
20100101|2009-07-28 10:00,28,34.78,34.78,34.69,34.75,5
20100101|2009-07-28 10:30,28,34.75,34.75,34.74,34.74,15
20100101|2009-07-28 11:30,28,34.93,34.93,34.93,34.93,5
20100101|2009-07-29 09:30,29,34.5,34.52,34.43,34.5,237
20100101|2009-07-29 10:00,29,34.46,34.46,34.19,34.3,74
20100101|2009-07-29 10:30,29,34.26,34.3,34.26,34.3,3
20100101|2009-07-29 11:00,29,34.38,34.38,34.38,34.38,1
20100101|2009-07-29 11:30,29,34.39,34.39,34.35,34.35,2
20100101|2009-07-29 12:00,29,34.3,34.3,34.2,34.23,63
20100101|2009-07-29 12:30,29,34.24,34.24,34.24,34.24,1
20100101|2009-07-29 13:00,29,34.22,34.22,34.15,34.19,141
20100101|2009-07-30 04:00,30,34.67,34.74,34.67,34.74,3
20100101|2009-07-30 04:30,30,34.71,34.71,34.7,34.7,2
20100101|2009-07-30 05:00,30,34.72,34.72,34.72,34.72,1
20100101|2009-07-30 06:30,30,34.68,34.68,34.68,34.68,1
20100101|2009-07-30 07:00,30,34.69,34.71,34.67,34.71,9
20100101|2009-07-30 09:30,30,34.71,36.11,34.71,35.74,32
20100101|2009-07-30 10:00,30,35.9,36,35.9,36,47
20100101|2009-07-30 10:30,30,35.78,35.9,35.78,35.9,2
20100101|2009-07-30 11:00,30,36,36,36,36,65
20100101|2009-07-30 11:30,30,36.12,36.27,35.97,35.97,16
20100101|2009-07-30 12:00,30,36.15,36.15,35.97,35.97,85
20100101|2009-07-30 12:30,30,36.16,36.16,36.16,36.16,1
20100101|2009-07-30 13:00,30,36.05,36.05,36.03,36.03,3
20100101|2009-07-31 01:30,31,35.97,35.97,35.97,35.97,10
20100101|2009-07-31 09:30,31,35.99,36,35.79,36,374
20100101|2009-07-31 10:00,31,36.09,36.09,36.05,36.05,77
20100101|2009-07-31 10:30,31,36.07,36.07,36.07,36.07,1
20100101|2009-07-31 11:30,31,35.82,35.84,35.82,35.84,147
20100101|2009-07-31 12:00,31,35.85,35.86,35.85,35.86,7
20100101|2009-07-31 13:00,31,36.21,36.21,36.21,36.21,1
20100101|2009-08-02 19:30,3,36.98,37.04,36.98,37.04,2
20100101|2009-08-02 21:30,3,36.49,36.49,36.48,36.48,3
20100101|2009-08-03 06:30,3,37.24,37.24,37.24,37.24,1
20100101|2009-08-03 09:30,3,37.63,38.49,37.63,38.49,47
20100101|2009-08-03 10:00,3,38.39,38.49,38.15,38.25,126
20100101|2009-08-03 10:30,3,38.29,38.29,38.07,38.21,114
20100101|2009-08-03 11:00,3,38.24,38.35,38.24,38.32,114
20100101|2009-08-03 11:30,3,38.39,38.39,38.25,38.28,44
20100101|2009-08-03 12:00,3,38.3,38.36,38.26,38.36,6
20100101|2009-08-03 12:30,3,38.45,38.53,38.44,38.44,47
20100101|2009-08-03 13:00,3,38.38,38.55,38.38,38.55,62
20100101|2009-08-03 18:00,4,38.44,38.51,38.36,38.39,38
20100101|2009-08-03 18:30,4,38.51,38.51,38.51,38.51,2
20100101|2009-08-03 19:00,4,38.86,38.86,38.82,38.84,5
20100101|2009-08-03 20:00,4,38.22,38.22,37.92,37.92,14
20100101|2009-08-03 20:30,4,37.99,37.99,37.97,37.97,4
20100101|2009-08-03 21:00,4,37.97,38.06,37.97,38.06,2
20100101|2009-08-04 01:00,4,37.9,37.9,37.9,37.9,2
20100101|2009-08-04 02:00,4,37.95,38.01,37.95,38.01,6
20100101|2009-08-04 04:30,4,37.96,38.06,37.92,38.06,5
20100101|2009-08-04 09:30,4,38.25,38.55,38.23,38.51,155
20100101|2009-08-04 10:00,4,38.53,38.61,38.5,38.5,55
20100101|2009-08-04 10:30,4,38.55,38.55,38.43,38.43,18
20100101|2009-08-04 11:30,4,38.54,38.57,38.53,38.55,21
20100101|2009-08-04 12:00,4,38.55,38.56,38.44,38.47,23
20100101|2009-08-04 12:30,4,38.48,38.52,38.4,38.4,49
20100101|2009-08-04 13:00,4,38.32,38.48,38.32,38.45,34
20100101|2009-08-04 18:00,5,38.5,38.5,38.5,38.5,1
20100101|2009-08-04 22:30,5,38.6,38.6,38.6,38.6,1
20100101|2009-08-05 04:30,5,38.4,38.4,38.4,38.4,3
20100101|2009-08-05 06:00,5,38.46,38.46,38.46,38.46,2
20100101|2009-08-05 06:30,5,38.48,38.49,38.48,38.49,8
20100101|2009-08-05 09:30,5,38.35,38.44,38.14,38.38,25
20100101|2009-08-05 10:00,5,38.33,38.52,38.31,38.52,38
20100101|2009-08-05 10:30,5,38.47,38.55,38.23,38.23,49
20100101|2009-08-05 11:00,5,38.23,38.41,38.21,38.32,31
20100101|2009-08-05 11:30,5,38.18,38.18,38.16,38.16,8
20100101|2009-08-05 12:00,5,38.16,38.28,38.16,38.28,16
20100101|2009-08-05 12:30,5,38.32,38.58,38.32,38.55,11
20100101|2009-08-05 13:00,5,38.53,38.66,38.51,38.51,24
20100101|2009-08-05 21:30,6,37.81,37.81,37.77,37.77,2
20100101|2009-08-06 00:00,6,37.85,37.85,37.85,37.85,1
20100101|2009-08-06 01:00,6,37.98,37.98,37.98,37.98,1
20100101|2009-08-06 01:30,6,37.74,37.74,37.74,37.74,1
20100101|2009-08-06 06:00,6,38.24,38.24,38.24,38.24,1
20100101|2009-08-06 09:30,6,37.9,38.07,37.9,38.04,21
20100101|2009-08-06 10:00,6,37.96,38.01,37.93,37.93,86
20100101|2009-08-06 10:30,6,37.89,37.89,37.45,37.64,54
20100101|2009-08-06 11:00,6,37.62,37.76,37.54,37.59,22
20100101|2009-08-06 11:30,6,37.61,37.61,37.55,37.55,11
20100101|2009-08-06 12:00,6,37.55,37.62,37.55,37.57,5
20100101|2009-08-06 12:30,6,37.59,37.85,37.59,37.85,30
20100101|2009-08-06 13:00,6,37.83,37.84,37.74,37.84,84
20100101|2009-08-07 02:30,7,37.7,37.7,37.7,37.7,1
20100101|2009-08-07 06:00,7,38.09,38.09,38.09,38.09,1
20100101|2009-08-07 09:30,7,38.17,38.3,37.99,38.3,34
20100101|2009-08-07 10:30,7,38.24,38.24,38.19,38.19,28
20100101|2009-08-07 11:30,7,38.05,38.07,38.05,38.07,7
20100101|2009-08-07 12:00,7,38.05,38.05,37.84,37.89,4
20100101|2009-08-07 12:30,7,37.93,37.93,37.77,37.78,94
20100101|2009-08-07 13:00,7,37.82,37.95,37.77,37.93,145
20100101|2009-08-09 18:00,10,37.39,37.39,37.39,37.39,3
20100101|2009-08-10 01:30,10,38.19,38.19,38.19,38.19,10
20100101|2009-08-10 02:30,10,38.16,38.16,38.12,38.12,2
20100101|2009-08-10 05:30,10,38.24,38.24,38.24,38.24,1
20100101|2009-08-10 06:00,10,38.22,38.22,38.22,38.22,1
20100101|2009-08-10 09:30,10,38.2,38.2,37.83,37.89,74
20100101|2009-08-10 10:00,10,37.98,37.98,37.82,37.82,30
20100101|2009-08-10 10:30,10,37.92,38,37.92,38,51
20100101|2009-08-10 11:00,10,37.87,37.9,37.84,37.84,17
20100101|2009-08-10 11:30,10,37.7,37.72,37.61,37.61,4
20100101|2009-08-10 12:00,10,37.6,37.64,37.6,37.64,2
20100101|2009-08-10 12:30,10,37.6,37.66,37.58,37.58,19
20100101|2009-08-10 13:00,10,37.53,37.53,37.53,37.53,1
20100101|2009-08-10 19:30,11,37.5,37.5,37.5,37.5,1
20100101|2009-08-11 06:30,11,38.4,38.45,38.38,38.38,170
20100101|2009-08-11 09:30,11,37.99,38.26,37.9,38.26,138
20100101|2009-08-11 10:00,11,38.43,38.45,38.43,38.45,43
20100101|2009-08-11 10:30,11,38.32,38.32,38.32,38.32,25
20100101|2009-08-11 11:00,11,38.33,38.42,38.33,38.42,11
20100101|2009-08-11 11:30,11,38.38,38.51,38.38,38.43,144
20100101|2009-08-11 12:00,11,38.5,38.5,38.33,38.34,13
20100101|2009-08-11 12:30,11,38.41,38.93,38.41,38.92,35
20100101|2009-08-11 13:00,11,39.04,39.2,39.04,39.18,13
20100101|2009-08-12 01:00,12,39.1,39.1,39.01,39.01,5
20100101|2009-08-12 01:30,12,38.85,38.85,38.85,38.85,1
20100101|2009-08-12 02:00,12,38.7,38.7,38.7,38.7,4
20100101|2009-08-12 09:30,12,38.82,39,38.76,39,146
20100101|2009-08-12 10:00,12,39.31,39.31,39.31,39.31,2
20100101|2009-08-12 10:30,12,39.46,39.46,39.46,39.46,31
20100101|2009-08-12 11:00,12,39.39,39.45,39.39,39.42,45
20100101|2009-08-12 11:30,12,39.62,39.62,39.41,39.41,8
20100101|2009-08-12 12:00,12,39.56,39.6,39.45,39.6,83
20100101|2009-08-12 12:30,12,39.66,39.66,39.5,39.5,15
20100101|2009-08-12 13:00,12,39.59,39.59,39.56,39.56,2
20100101|2009-08-12 18:00,13,39.7,39.7,39.7,39.7,1
20100101|2009-08-12 20:00,13,39.5,39.5,39.5,39.5,1
20100101|2009-08-13 00:00,13,39.37,39.37,39.37,39.37,2
20100101|2009-08-13 01:00,13,39.37,39.37,39.37,39.37,2
20100101|2009-08-13 09:30,13,39.78,39.91,39.78,39.89,4
20100101|2009-08-13 10:00,13,39.79,39.79,39.38,39.38,45
20100101|2009-08-13 10:30,13,39.3,39.3,39.29,39.3,26
20100101|2009-08-13 11:00,13,39.31,39.43,39.13,39.13,7
20100101|2009-08-13 11:30,13,39.15,39.15,38.93,38.93,13
20100101|2009-08-13 12:00,13,39.11,39.11,39.11,39.11,2
20100101|2009-08-13 12:30,13,38.94,38.95,38.78,38.84,67
20100101|2009-08-13 13:00,13,38.8,38.8,38.66,38.7,9
20100101|2009-08-13 21:30,14,38.65,38.65,38.65,38.65,2
20100101|2009-08-13 22:30,14,38.14,38.15,38.14,38.15,2
20100101|2009-08-14 04:30,14,38.81,38.81,38.81,38.81,1
20100101|2009-08-14 06:00,14,38.7,38.7,38.7,38.7,1
20100101|2009-08-14 09:30,14,38.13,38.24,38.09,38.09,14
20100101|2009-08-14 10:00,14,38.16,38.21,38.09,38.09,124
20100101|2009-08-14 10:30,14,38.16,38.37,38.16,38.37,9
20100101|2009-08-14 11:00,14,38.44,38.45,38.32,38.32,5
20100101|2009-08-14 11:30,14,38.2,38.22,38.18,38.22,109
20100101|2009-08-14 12:30,14,38.15,38.16,38.12,38.16,22
20100101|2009-08-14 13:00,14,38,38.12,38,38.11,42
20100101|2009-08-16 20:00,17,37.8,37.8,37.7,37.7,55
20100101|2009-08-16 20:30,17,37.7,37.7,37.7,37.7,19
20100101|2009-08-17 01:00,17,37.6,37.6,37.6,37.6,37
20100101|2009-08-17 01:30,17,37.5,37.5,37.5,37.5,37
20100101|2009-08-17 09:30,17,36.88,36.89,36.73,36.89,48
20100101|2009-08-17 10:00,17,36.85,36.85,36.66,36.68,102
20100101|2009-08-17 10:30,17,36.62,36.71,36.6,36.71,35
20100101|2009-08-17 11:00,17,36.73,36.73,36.7,36.71,52
20100101|2009-08-17 11:30,17,36.78,36.92,36.78,36.92,11
20100101|2009-08-17 12:00,17,36.99,37,36.88,36.88,90
20100101|2009-08-17 12:30,17,36.93,36.93,36.88,36.88,15
20100101|2009-08-17 13:00,17,36.91,36.98,36.88,36.88,40
20100101|2009-08-18 02:00,18,37.01,37.01,37.01,37.01,1
20100101|2009-08-18 04:00,18,37.22,37.22,37.22,37.22,1
20100101|2009-08-18 05:00,18,37.19,37.19,37.17,37.17,4
20100101|2009-08-18 09:30,18,37.11,37.11,36.68,36.68,128
20100101|2009-08-18 10:00,18,36.79,36.79,36.66,36.67,17
20100101|2009-08-18 10:30,18,36.71,36.93,36.71,36.93,7
20100101|2009-08-18 11:00,18,36.93,36.93,36.84,36.84,11
20100101|2009-08-18 11:30,18,36.79,36.8,36.77,36.77,15
20100101|2009-08-18 12:00,18,36.86,36.89,36.86,36.89,4
20100101|2009-08-18 12:30,18,36.83,36.85,36.83,36.85,8
20100101|2009-08-18 13:00,18,36.91,36.93,36.88,36.88,39
20100101|2009-08-18 21:30,19,37.37,37.44,37.37,37.44,6
20100101|2009-08-18 22:00,19,37.42,37.42,37.42,37.42,13
20100101|2009-08-19 02:30,19,36.71,36.71,36.71,36.71,1
20100101|2009-08-19 06:30,19,36.53,36.53,36.53,36.53,1
20100101|2009-08-19 09:30,19,36.76,36.89,36.68,36.7,156
20100101|2009-08-19 10:00,19,36.93,36.93,36.93,36.93,3
20100101|2009-08-19 10:30,19,36.95,37.15,36.88,37.08,108
20100101|2009-08-19 11:00,19,37.05,37.19,37.05,37.1,59
20100101|2009-08-19 11:30,19,37,37.12,36.87,36.88,30
20100101|2009-08-19 12:00,19,36.92,36.98,36.73,36.73,29
20100101|2009-08-19 12:30,19,36.74,36.85,36.62,36.85,47
20100101|2009-08-19 13:00,19,36.91,37.11,36.91,37.11,12
20100101|2009-08-19 18:30,20,37.15,37.18,37.15,37.18,4
20100101|2009-08-19 19:30,20,37.03,37.03,36.96,36.96,2
20100101|2009-08-20 00:00,20,37.08,37.12,37.08,37.11,4
20100101|2009-08-20 02:00,20,37.18,37.18,37.18,37.18,1
20100101|2009-08-20 02:30,20,37.27,37.27,37.27,37.27,5
20100101|2009-08-20 04:30,20,37.08,37.08,37.08,37.08,1
20100101|2009-08-20 05:00,20,37.01,37.01,37.01,37.01,1
20100101|2009-08-20 05:30,20,37.07,37.07,37.07,37.07,1
20100101|2009-08-20 09:30,20,37,37,36.73,36.82,124
20100101|2009-08-20 10:00,20,36.83,36.86,36.73,36.73,57
20100101|2009-08-20 10:30,20,36.76,36.78,36.76,36.77,6
20100101|2009-08-20 11:00,20,36.82,36.91,36.82,36.82,22
20100101|2009-08-20 11:30,20,36.8,36.85,36.75,36.75,59
20100101|2009-08-20 12:00,20,36.81,36.81,36.77,36.81,4
20100101|2009-08-20 12:30,20,36.83,36.84,36.8,36.82,13
20100101|2009-08-20 13:00,20,36.77,36.81,36.76,36.76,8
20100101|2009-08-20 18:00,21,36.7,36.7,36.7,36.7,10
20100101|2009-08-20 18:30,21,36.67,36.67,36.67,36.67,4
20100101|2009-08-20 19:30,21,36.39,36.39,36.39,36.39,3
20100101|2009-08-20 22:00,21,36.71,36.71,36.71,36.71,1
20100101|2009-08-21 00:00,21,36.51,36.51,36.51,36.51,1
20100101|2009-08-21 04:00,21,36.77,36.77,36.76,36.76,10
20100101|2009-08-21 04:30,21,37.05,37.25,37.05,37.25,26
20100101|2009-08-21 05:00,21,37.24,37.24,37.24,37.24,1
20100101|2009-08-21 09:30,21,37.51,37.61,37.4,37.46,139
20100101|2009-08-21 10:00,21,37.38,37.38,37.15,37.19,70
20100101|2009-08-21 10:30,21,37.24,37.27,37.18,37.22,27
20100101|2009-08-21 11:00,21,37.18,37.18,36.89,36.9,9
20100101|2009-08-21 11:30,21,36.95,37.16,36.88,37.09,79
20100101|2009-08-21 12:00,21,37.08,37.13,37,37.13,37
20100101|2009-08-21 12:30,21,37.11,37.11,37,37.02,6
20100101|2009-08-21 13:00,21,37.32,37.37,37.25,37.29,11
20100101|2009-08-23 21:30,24,37.85,37.85,37.85,37.85,37
20100101|2009-08-23 22:00,24,37.9,37.9,37.86,37.86,36
20100101|2009-08-23 22:30,24,37.77,37.9,37.74,37.9,9
20100101|2009-08-23 23:00,24,37.86,37.86,37.86,37.86,1
20100101|2009-08-24 00:30,24,37.9,37.9,37.9,37.9,3
20100101|2009-08-24 05:30,24,37.59,37.59,37.59,37.59,1
20100101|2009-08-24 09:30,24,37.7,37.87,37.69,37.73,136
20100101|2009-08-24 10:00,24,37.71,38.15,37.71,38.11,1718
20100101|2009-08-24 10:30,24,38.16,38.31,38.02,38.3,1850
20100101|2009-08-24 11:00,24,38.2,38.23,38.11,38.19,35
20100101|2009-08-24 12:30,24,38.22,38.22,38.22,38.22,1
20100101|2009-08-24 13:00,24,38.19,38.19,37.93,38.08,48
20100101|2009-08-24 19:00,25,38.16,38.16,38.16,38.16,1
20100101|2009-08-24 19:30,25,38.23,38.23,38.18,38.18,2
20100101|2009-08-24 20:30,25,37.95,37.95,37.95,37.95,1
20100101|2009-08-24 22:00,25,37.89,37.89,37.81,37.81,2
20100101|2009-08-25 09:30,25,37.93,38.09,37.87,37.87,217
20100101|2009-08-25 10:00,25,37.8,37.92,37.77,37.92,35
20100101|2009-08-25 10:30,25,37.94,37.97,37.79,37.79,137
20100101|2009-08-25 11:00,25,37.82,37.9,37.7,37.76,94
20100101|2009-08-25 11:30,25,37.78,37.8,37.66,37.66,63
20100101|2009-08-25 12:00,25,37.62,37.65,37.54,37.59,43
20100101|2009-08-25 12:30,25,37.52,37.67,37.52,37.66,152
20100101|2009-08-25 13:00,25,37.49,37.55,37.49,37.55,54
20100101|2009-08-25 18:00,26,37.6,37.6,37.6,37.6,4
20100101|2009-08-26 06:00,26,37.71,37.71,37.71,37.71,72
20100101|2009-08-26 09:30,26,37.63,37.76,37.2,37.48,167
20100101|2009-08-26 10:00,26,37.52,37.52,37.37,37.37,41
20100101|2009-08-26 10:30,26,37.35,37.42,37.32,37.41,68
20100101|2009-08-26 11:00,26,37.32,37.34,37.21,37.22,96
20100101|2009-08-26 11:30,26,37.23,37.34,37.22,37.31,42
20100101|2009-08-26 12:00,26,37.36,37.43,37.23,37.43,42
20100101|2009-08-26 12:30,26,37.41,37.49,37.4,37.47,13
20100101|2009-08-26 13:00,26,37.48,37.49,37.44,37.47,19
20100101|2009-08-26 21:30,27,37.7,37.7,37.7,37.7,1
20100101|2009-08-27 03:00,27,37.52,37.52,37.52,37.52,3
20100101|2009-08-27 05:30,27,37.55,37.55,37.55,37.55,1
20100101|2009-08-27 09:30,27,37.55,37.55,37.19,37.23,112
20100101|2009-08-27 10:00,27,37.15,37.2,37.1,37.12,69
20100101|2009-08-27 10:30,27,37.13,37.13,37,37,67
20100101|2009-08-27 11:00,27,37.1,37.15,37.1,37.11,32
20100101|2009-08-27 11:30,27,37.05,37.07,37.03,37.03,35
20100101|2009-08-27 12:00,27,37.03,37.04,37.02,37.04,86
20100101|2009-08-27 12:30,27,37.06,37.16,37.06,37.16,20
20100101|2009-08-27 13:00,27,37.19,37.28,37.19,37.21,16
20100101|2009-08-27 20:30,28,37.72,37.77,37.71,37.71,13
20100101|2009-08-27 22:00,28,37.81,37.81,37.8,37.8,3
20100101|2009-08-28 01:00,28,37.69,37.76,37.69,37.69,8
20100101|2009-08-28 01:30,28,37.76,37.76,37.76,37.76,1
20100101|2009-08-28 02:30,28,37.63,37.63,37.57,37.57,2
20100101|2009-08-28 03:30,28,37.72,37.76,37.72,37.76,2
20100101|2009-08-28 05:30,28,37.82,37.82,37.76,37.76,3
20100101|2009-08-28 07:00,28,37.83,37.83,37.83,37.83,1
20100101|2009-08-28 09:30,28,37.7,37.7,37.54,37.59,191
20100101|2009-08-28 10:00,28,37.58,37.58,37.47,37.49,53
20100101|2009-08-28 10:30,28,37.47,37.52,37.23,37.25,152
20100101|2009-08-28 11:00,28,37.25,37.29,37,37.08,197
20100101|2009-08-28 11:30,28,37.02,37.17,37.02,37.06,31
20100101|2009-08-28 12:00,28,37.06,37.17,37.06,37.16,22
20100101|2009-08-28 12:30,28,37.1,37.1,37.05,37.05,39
20100101|2009-08-28 13:00,28,37.07,37.2,36.97,37,314
20100101|2009-08-30 18:00,31,36.92,36.92,36.92,36.92,3
20100101|2009-08-30 20:00,31,37.33,37.39,36.9,36.9,18
20100101|2009-08-30 20:30,31,36.9,36.9,36.9,36.9,7
20100101|2009-08-30 22:00,31,36.88,36.88,36.8,36.8,38
20100101|2009-08-30 22:30,31,36.75,36.75,36.75,36.75,4
20100101|2009-08-30 23:30,31,36.64,36.64,36.64,36.64,1
20100101|2009-08-31 05:00,31,36.1,36.1,36.1,36.1,1
20100101|2009-08-31 09:30,31,36.22,36.26,35.78,35.78,202
20100101|2009-08-31 10:00,31,35.84,35.95,35.82,35.82,43
20100101|2009-08-31 10:30,31,35.85,35.92,35.79,35.92,28
20100101|2009-08-31 11:00,31,35.83,35.95,35.8,35.9,15
20100101|2009-08-31 11:30,31,35.89,36.08,35.87,36.08,28
20100101|2009-08-31 12:30,31,36.11,36.11,36.04,36.04,11
20100101|2009-08-31 13:00,31,36,36.03,35.96,35.96,20
20100101|2009-08-31 19:00,1,36,36,36,36,8
20100101|2009-09-01 00:00,1,36.3,36.3,36.21,36.21,13
20100101|2009-09-01 01:00,1,36.4,36.4,36.4,36.4,2
20100101|2009-09-01 02:30,1,36.35,36.35,36.35,36.35,2
20100101|2009-09-01 03:00,1,36.31,36.31,36.31,36.31,4
20100101|2009-09-01 04:00,1,36.2,36.2,36.2,36.2,1
20100101|2009-09-01 04:30,1,36.26,36.26,36.23,36.24,4
20100101|2009-09-01 05:00,1,36.24,36.24,36.24,36.24,1
20100101|2009-09-01 05:30,1,36.23,36.23,36.22,36.22,15
20100101|2009-09-01 06:00,1,36.12,36.12,36.12,36.12,2
20100101|2009-09-01 09:30,1,36.19,36.25,35.87,35.89,197
20100101|2009-09-01 10:00,1,35.84,35.9,35.63,35.65,92
20100101|2009-09-01 10:30,1,35.6,35.69,35.53,35.66,76
20100101|2009-09-01 11:00,1,35.64,35.73,35.52,35.56,62
20100101|2009-09-01 11:30,1,35.53,35.53,35.53,35.53,1
20100101|2009-09-01 12:00,1,35.65,35.65,35.39,35.52,20
20100101|2009-09-01 12:30,1,35.56,35.56,35.46,35.51,20
20100101|2009-09-01 13:00,1,35.56,35.63,35.52,35.63,34
20100101|2009-09-02 01:30,2,35.41,35.41,35.41,35.41,3
20100101|2009-09-02 02:00,2,35.47,35.51,35.47,35.51,14
20100101|2009-09-02 03:00,2,35.25,35.25,35.2,35.2,7
20100101|2009-09-02 06:30,2,35.23,35.23,35.23,35.23,2
20100101|2009-09-02 07:00,2,35.31,35.31,35.31,35.31,2
20100101|2009-09-02 09:30,2,35.31,35.42,35.03,35.23,98
20100101|2009-09-02 10:00,2,35.21,35.22,35.1,35.1,51
20100101|2009-09-02 10:30,2,35.19,35.19,35.19,35.19,5
20100101|2009-09-02 11:00,2,35.15,35.16,35.1,35.13,51
20100101|2009-09-02 11:30,2,35.1,35.17,35.09,35.15,46
20100101|2009-09-02 12:00,2,35.17,35.17,35.14,35.14,5
20100101|2009-09-02 12:30,2,35.15,35.22,35.06,35.11,114
20100101|2009-09-02 13:00,2,35.1,35.2,34.95,35.16,122
20100101|2009-09-02 18:30,3,35.11,35.11,35.11,35.11,1
20100101|2009-09-02 19:30,3,35.05,35.05,35.05,35.05,2
20100101|2009-09-02 21:00,3,35.03,35.03,35.03,35.03,2
20100101|2009-09-03 02:00,3,35.44,35.44,35.44,35.44,3
20100101|2009-09-03 03:00,3,35.32,35.32,35.32,35.32,1
20100101|2009-09-03 03:30,3,35.36,35.4,35.35,35.35,11
20100101|2009-09-03 04:00,3,35.4,35.4,35.4,35.4,5
20100101|2009-09-03 04:30,3,35.45,35.45,35.44,35.44,2
20100101|2009-09-03 05:00,3,35.35,35.35,35.35,35.35,1
20100101|2009-09-03 05:30,3,35.39,35.46,35.39,35.46,4
20100101|2009-09-03 06:30,3,35.2,35.2,35.2,35.2,1
20100101|2009-09-03 07:00,3,35.26,35.26,35.23,35.23,9
20100101|2009-09-03 09:30,3,35.16,35.19,34.85,34.89,132
20100101|2009-09-03 10:00,3,34.94,35.03,34.88,34.94,88
20100101|2009-09-03 10:30,3,34.95,35.02,34.9,34.9,89
20100101|2009-09-03 11:00,3,34.89,34.93,34.77,34.78,222
20100101|2009-09-03 11:30,3,34.77,34.83,34.68,34.83,98
20100101|2009-09-03 12:00,3,35.05,35.05,34.91,34.91,17
20100101|2009-09-03 12:30,3,34.92,34.95,34.92,34.95,10
20100101|2009-09-03 13:00,3,35.02,35.11,35.01,35.05,57
20100101|2009-09-04 01:00,4,35.2,35.2,35.2,35.2,1
20100101|2009-09-04 04:00,4,35.2,35.22,35.2,35.22,21
20100101|2009-09-04 09:30,4,35.01,35.01,34.85,34.88,155
20100101|2009-09-04 10:00,4,34.87,34.87,34.56,34.63,129
20100101|2009-09-04 10:30,4,34.63,34.73,34.6,34.69,126
20100101|2009-09-04 11:00,4,34.67,34.98,34.67,34.98,91
20100101|2009-09-04 11:30,4,34.94,34.94,34.89,34.91,54
20100101|2009-09-04 12:00,4,34.86,35.01,34.86,35.01,10
20100101|2009-09-04 12:30,4,34.97,34.98,34.69,34.74,26
20100101|2009-09-04 13:00,4,34.71,34.71,34.56,34.6,72
20100101|2009-09-07 18:00,8,34.64,34.64,34.54,34.54,2
20100101|2009-09-07 18:30,8,34.53,34.54,34.5,34.5,49
20100101|2009-09-07 20:00,8,34.63,34.63,34.63,34.63,5
20100101|2009-09-07 20:30,8,34.64,34.64,34.64,34.64,1
20100101|2009-09-07 23:00,8,34.74,34.8,34.74,34.8,8
20100101|2009-09-08 00:00,8,34.74,34.8,34.74,34.8,6
20100101|2009-09-08 00:30,8,34.85,34.85,34.82,34.82,4
20100101|2009-09-08 01:00,8,34.9,34.97,34.9,34.97,7
20100101|2009-09-08 01:30,8,34.96,34.98,34.94,34.94,10
20100101|2009-09-08 02:00,8,34.97,34.97,34.97,34.97,1
20100101|2009-09-08 02:30,8,34.99,34.99,34.99,34.99,1
20100101|2009-09-08 03:00,8,35.1,35.12,35.02,35.02,4
20100101|2009-09-08 03:30,8,34.91,34.91,34.91,34.91,1
20100101|2009-09-08 04:00,8,34.92,34.92,34.92,34.92,5
20100101|2009-09-08 04:30,8,35.03,35.16,35.03,35.16,8
20100101|2009-09-08 05:00,8,35.25,35.25,35.25,35.25,6
20100101|2009-09-08 05:30,8,35.1,35.1,35.07,35.07,12
20100101|2009-09-08 07:00,8,35.13,35.18,35.12,35.18,4
20100101|2009-09-08 09:30,8,35.26,35.46,35.18,35.33,208
20100101|2009-09-08 10:00,8,35.38,35.38,35.15,35.19,50
20100101|2009-09-08 10:30,8,35.24,35.24,35.16,35.21,7
20100101|2009-09-08 11:00,8,35.21,35.27,35.21,35.27,25
20100101|2009-09-08 11:30,8,35.25,35.28,35.23,35.26,137
20100101|2009-09-08 12:00,8,35.12,35.28,35.09,35.28,129
20100101|2009-09-08 12:30,8,35.26,35.32,35.26,35.29,77
20100101|2009-09-08 13:00,8,35.21,35.32,35.17,35.17,119
20100101|2009-09-08 21:30,9,35.14,35.14,35.14,35.14,1
20100101|2009-09-08 22:30,9,35.1,35.1,35.1,35.1,1
20100101|2009-09-08 23:00,9,35.09,35.09,35.03,35.03,2
20100101|2009-09-08 23:30,9,35.03,35.03,35.03,35.03,5
20100101|2009-09-09 01:30,9,35.09,35.09,35.09,35.09,2
20100101|2009-09-09 03:30,9,34.92,34.92,34.92,34.92,1
20100101|2009-09-09 04:00,9,34.91,34.91,34.91,34.91,6
20100101|2009-09-09 04:30,9,34.88,34.88,34.88,34.88,4
20100101|2009-09-09 06:00,9,34.84,34.84,34.84,34.84,1
20100101|2009-09-09 06:30,9,34.8,34.8,34.8,34.8,1
20100101|2009-09-09 07:00,9,34.82,34.82,34.82,34.82,5
20100101|2009-09-09 09:30,9,35.3,35.3,34.9,34.92,152
20100101|2009-09-09 10:00,9,34.93,35.06,34.92,35.05,120
20100101|2009-09-09 10:30,9,35.05,35.05,34.93,34.93,28
20100101|2009-09-09 11:00,9,34.93,34.94,34.87,34.89,40
20100101|2009-09-09 11:30,9,34.9,34.93,34.87,34.87,56
20100101|2009-09-09 12:00,9,34.86,34.87,34.82,34.85,32
20100101|2009-09-09 12:30,9,34.8,34.8,34.76,34.79,74
20100101|2009-09-09 13:00,9,34.8,34.8,34.7,34.72,16
20100101|2009-09-09 22:00,10,34.94,34.94,34.94,34.94,10
20100101|2009-09-09 22:30,10,35,35,34.97,35,11
20100101|2009-09-09 23:00,10,34.98,34.98,34.91,34.91,5
20100101|2009-09-09 23:30,10,34.96,34.96,34.96,34.96,5
20100101|2009-09-10 01:30,10,35.08,35.09,35.08,35.08,11
20100101|2009-09-10 02:30,10,34.93,34.93,34.93,34.93,1
20100101|2009-09-10 03:00,10,34.89,34.89,34.87,34.87,5
20100101|2009-09-10 03:30,10,34.89,34.89,34.87,34.87,2
20100101|2009-09-10 04:30,10,34.82,34.83,34.82,34.82,5
20100101|2009-09-10 05:00,10,34.8,34.8,34.79,34.79,10
20100101|2009-09-10 05:30,10,34.74,34.74,34.74,34.74,20
20100101|2009-09-10 06:00,10,34.67,34.69,34.67,34.69,37
20100101|2009-09-10 06:30,10,34.74,34.74,34.74,34.74,15
20100101|2009-09-10 07:00,10,34.79,34.79,34.74,34.74,25
20100101|2009-09-10 09:30,10,34.65,34.79,34.54,34.78,171
20100101|2009-09-10 10:00,10,34.75,34.75,34.62,34.66,50
20100101|2009-09-10 10:30,10,34.62,34.64,34.55,34.61,49
20100101|2009-09-10 11:00,10,34.65,34.67,34.59,34.63,30
20100101|2009-09-10 11:30,10,34.64,34.64,34.54,34.61,30
20100101|2009-09-10 12:00,10,34.63,34.65,34.61,34.64,34
20100101|2009-09-10 12:30,10,34.66,34.8,34.63,34.8,77
20100101|2009-09-10 13:00,10,34.82,34.82,34.59,34.62,75
20100101|2009-09-10 18:00,11,34.64,34.68,34.64,34.68,14
20100101|2009-09-10 19:00,11,34.65,34.65,34.65,34.65,15
20100101|2009-09-10 19:30,11,34.62,34.62,34.62,34.62,1
20100101|2009-09-10 20:00,11,34.7,34.7,34.7,34.7,1
20100101|2009-09-10 21:00,11,34.8,34.8,34.8,34.8,1
20100101|2009-09-11 02:00,11,34.51,34.51,34.51,34.51,1
20100101|2009-09-11 02:30,11,34.63,34.63,34.63,34.63,2
20100101|2009-09-11 05:00,11,34.52,34.52,34.52,34.52,1
20100101|2009-09-11 05:30,11,34.49,34.51,34.46,34.5,193
20100101|2009-09-11 06:00,11,34.5,34.5,34.5,34.5,1
20100101|2009-09-11 06:30,11,34.5,34.58,34.5,34.55,142
20100101|2009-09-11 09:30,11,34.64,34.64,34.35,34.54,456
20100101|2009-09-11 10:00,11,34.54,34.54,34.33,34.33,158
20100101|2009-09-11 10:30,11,34.37,34.49,34.37,34.41,47
20100101|2009-09-11 11:00,11,34.45,34.45,34.28,34.3,67
20100101|2009-09-11 11:30,11,34.3,34.37,34.28,34.31,46
20100101|2009-09-11 12:00,11,34.31,34.31,34.26,34.28,14
20100101|2009-09-11 12:30,11,34.28,34.29,34.28,34.29,14
20100101|2009-09-11 13:00,11,34.28,34.31,34.26,34.3,46
20100101|2009-09-13 18:00,14,34.39,34.41,34.37,34.37,60
20100101|2009-09-13 19:30,14,34.12,34.12,34.08,34.08,2
20100101|2009-09-13 20:00,14,34.08,34.08,33.94,33.98,208
20100101|2009-09-13 21:30,14,34.01,34.01,33.97,33.97,7
20100101|2009-09-13 22:00,14,33.99,34.03,33.97,33.99,15
20100101|2009-09-13 22:30,14,34.01,34.01,34,34,2
20100101|2009-09-14 00:30,14,34.08,34.08,34.08,34.08,1
20100101|2009-09-14 01:00,14,34.05,34.05,34.05,34.05,1
20100101|2009-09-14 01:30,14,34.04,34.04,34.02,34.02,5
20100101|2009-09-14 02:30,14,33.99,33.99,33.96,33.99,73
20100101|2009-09-14 03:30,14,33.98,34,33.96,33.99,10
20100101|2009-09-14 04:00,14,33.94,33.94,33.93,33.93,3
20100101|2009-09-14 04:30,14,33.88,33.9,33.86,33.9,10
20100101|2009-09-14 09:30,14,34,34.21,33.93,34.08,602
20100101|2009-09-14 10:00,14,34.15,34.22,34.09,34.09,67
20100101|2009-09-14 10:30,14,34.08,34.11,33.96,33.99,290
20100101|2009-09-14 11:00,14,34.01,34.04,33.96,34,89
20100101|2009-09-14 11:30,14,34.01,34.04,34,34.01,37
20100101|2009-09-14 12:00,14,34.1,34.1,34.04,34.05,8
20100101|2009-09-14 12:30,14,34.05,34.1,34.03,34.09,41
20100101|2009-09-14 13:00,14,34.1,34.28,34.05,34.23,109
20100101|2009-09-14 20:30,15,34.15,34.15,34.15,34.15,3
20100101|2009-09-14 22:00,15,34.03,34.03,34.03,34.03,1
20100101|2009-09-14 23:00,15,34.02,34.02,34.01,34.01,10
20100101|2009-09-15 04:30,15,34.15,34.15,34.15,34.15,7
20100101|2009-09-15 06:00,15,34.23,34.23,34.23,34.23,2
20100101|2009-09-15 06:30,15,34.27,34.27,34.25,34.25,13
20100101|2009-09-15 09:30,15,34.38,34.53,34.19,34.37,336
20100101|2009-09-15 10:00,15,34.43,34.49,34.33,34.42,123
20100101|2009-09-15 10:30,15,34.39,34.42,34.26,34.38,174
20100101|2009-09-15 11:00,15,34.39,34.51,34.23,34.4,345
20100101|2009-09-15 11:30,15,34.48,34.86,34.46,34.86,46
20100101|2009-09-15 12:00,15,34.88,36.26,34.88,35.45,164
20100101|2009-09-15 12:30,15,35.43,35.49,35.25,35.4,72
20100101|2009-09-15 13:00,15,35.48,35.59,35.22,35.22,109
20100101|2009-09-15 19:00,16,35.02,35.02,35.02,35.02,1
20100101|2009-09-15 20:00,16,34.89,34.89,34.84,34.84,2
20100101|2009-09-16 00:30,16,34.94,34.94,34.94,34.94,1
20100101|2009-09-16 02:00,16,34.97,35.03,34.97,35.03,50
20100101|2009-09-16 02:30,16,35.09,35.09,35.09,35.09,1
20100101|2009-09-16 04:00,16,35.06,35.06,35.06,35.06,2
20100101|2009-09-16 04:30,16,35.06,35.2,35.06,35.2,108
20100101|2009-09-16 05:00,16,35.19,35.31,35.17,35.31,17
20100101|2009-09-16 06:00,16,35.03,35.03,35.03,35.03,2
20100101|2009-09-16 06:30,16,35.12,35.12,35.03,35.03,3
20100101|2009-09-16 07:00,16,35.08,35.08,35.04,35.04,52
20100101|2009-09-16 09:30,16,34.92,35.02,34.79,34.88,267
20100101|2009-09-16 10:00,16,34.85,34.94,34.83,34.88,26
20100101|2009-09-16 10:30,16,34.87,34.96,34.87,34.96,48
20100101|2009-09-16 11:00,16,34.97,35.09,34.79,34.83,309
20100101|2009-09-16 11:30,16,34.86,34.87,34.68,34.71,74
20100101|2009-09-16 12:00,16,34.64,34.83,34.64,34.83,33
20100101|2009-09-16 12:30,16,34.88,34.93,34.82,34.9,34
20100101|2009-09-16 13:00,16,34.89,35.12,34.89,35.01,76
20100101|2009-09-16 21:00,17,35.02,35.02,35.02,35.02,2
20100101|2009-09-17 01:30,17,35.25,35.25,35.25,35.25,1
20100101|2009-09-17 02:00,17,35.27,35.32,35.27,35.32,20
20100101|2009-09-17 02:30,17,35.23,35.23,35.16,35.16,8
20100101|2009-09-17 03:00,17,35.16,35.16,35.16,35.16,2
20100101|2009-09-17 03:30,17,35.25,35.25,35.25,35.25,1
20100101|2009-09-17 05:30,17,35.4,35.44,35.39,35.39,6
20100101|2009-09-17 06:00,17,35.36,35.36,35.32,35.32,4
20100101|2009-09-17 06:30,17,35.34,35.34,35.3,35.3,8
20100101|2009-09-17 09:30,17,34.93,35.11,34.92,35.05,174
20100101|2009-09-17 10:00,17,35.07,35.15,35.05,35.15,14
20100101|2009-09-17 10:30,17,35.13,35.13,35.06,35.08,6
20100101|2009-09-17 11:00,17,35.12,35.12,35.03,35.05,37
20100101|2009-09-17 11:30,17,35.13,35.13,35.13,35.13,30
20100101|2009-09-17 12:00,17,35.26,35.26,35.19,35.24,8
20100101|2009-09-17 12:30,17,35.26,35.26,35.19,35.23,49
20100101|2009-09-17 13:00,17,35.31,35.37,35.3,35.3,10
20100101|2009-09-17 19:00,18,35.29,35.29,35.29,35.29,1
20100101|2009-09-18 02:30,18,35.26,35.26,35.26,35.26,2
20100101|2009-09-18 03:00,18,35.28,35.28,35.23,35.28,15
20100101|2009-09-18 03:30,18,35.28,35.28,35.28,35.28,2
20100101|2009-09-18 04:00,18,35.29,35.35,35.29,35.35,10
20100101|2009-09-18 04:30,18,35.6,35.6,35.6,35.6,1
20100101|2009-09-18 06:00,18,35.53,35.56,35.53,35.56,5
20100101|2009-09-18 09:30,18,35.43,35.74,35.43,35.68,48
20100101|2009-09-18 10:00,18,35.75,35.75,35.68,35.75,20
20100101|2009-09-18 10:30,18,35.71,35.86,35.65,35.86,25
20100101|2009-09-18 11:00,18,35.84,35.84,35.72,35.83,31
20100101|2009-09-18 11:30,18,35.86,35.93,35.86,35.9,42
20100101|2009-09-18 12:00,18,35.9,36.06,35.9,35.95,254
20100101|2009-09-18 12:30,18,36.02,36.03,36.02,36.03,4
20100101|2009-09-18 13:00,18,36,36,35.51,35.51,17
20100101|2009-09-20 18:30,21,35.58,35.58,35.58,35.58,1
20100101|2009-09-20 20:00,21,35.44,35.44,35.44,35.44,1
20100101|2009-09-20 20:30,21,35.44,35.44,35.44,35.44,1
20100101|2009-09-20 21:30,21,35.48,35.48,35.48,35.48,2
20100101|2009-09-20 22:00,21,35.47,35.47,35.47,35.47,3
20100101|2009-09-20 23:30,21,35.38,35.39,35.33,35.39,11
20100101|2009-09-21 02:30,21,35.38,35.39,35.38,35.39,2
20100101|2009-09-21 03:00,21,35.49,35.57,35.49,35.57,7
20100101|2009-09-21 04:00,21,35.47,35.47,35.47,35.47,1
20100101|2009-09-21 05:00,21,35.45,35.53,35.45,35.53,3
20100101|2009-09-21 09:30,21,35.33,35.33,35,35,152
20100101|2009-09-21 10:00,21,35,35.2,35,35.11,95
20100101|2009-09-21 10:30,21,35.17,35.24,35.06,35.15,98
20100101|2009-09-21 11:00,21,35.11,35.12,34.91,34.91,91
20100101|2009-09-21 11:30,21,34.88,34.91,34.64,34.64,30
20100101|2009-09-21 12:00,21,34.64,34.73,34.64,34.73,28
20100101|2009-09-21 12:30,21,34.72,34.81,34.7,34.74,9
20100101|2009-09-21 13:00,21,34.74,34.8,34.6,34.61,101
20100101|2009-09-21 18:00,22,34.65,34.65,34.65,34.65,2
20100101|2009-09-21 18:30,22,34.66,34.79,34.66,34.79,3
20100101|2009-09-21 19:30,22,34.8,34.8,34.8,34.8,1
20100101|2009-09-21 20:00,22,34.83,34.83,34.83,34.83,2
20100101|2009-09-21 20:30,22,34.88,34.89,34.88,34.89,11
20100101|2009-09-21 21:00,22,34.9,34.9,34.9,34.9,1
20100101|2009-09-21 22:00,22,34.8,34.8,34.8,34.8,1
20100101|2009-09-21 22:30,22,34.71,34.79,34.71,34.79,21
20100101|2009-09-21 23:00,22,34.79,34.79,34.79,34.79,10
20100101|2009-09-22 00:30,22,34.78,34.78,34.78,34.78,5
20100101|2009-09-22 01:00,22,34.69,34.69,34.69,34.69,5
20100101|2009-09-22 02:00,22,34.73,34.73,34.73,34.73,1
20100101|2009-09-22 03:30,22,35.01,35.01,35.01,35.01,2
20100101|2009-09-22 04:30,22,35.01,35.01,35.01,35.01,20
20100101|2009-09-22 05:30,22,34.99,34.99,34.97,34.97,21
20100101|2009-09-22 06:00,22,35.05,35.05,35.05,35.05,2
20100101|2009-09-22 06:30,22,35.1,35.1,35.08,35.08,65
20100101|2009-09-22 09:30,22,34.94,34.94,34.7,34.72,107
20100101|2009-09-22 10:00,22,34.8,34.87,34.64,34.87,76
20100101|2009-09-22 10:30,22,34.84,34.95,34.83,34.93,130
20100101|2009-09-22 11:00,22,34.93,34.94,34.78,34.88,148
20100101|2009-09-22 11:30,22,34.88,34.97,34.86,34.94,43
20100101|2009-09-22 12:00,22,34.99,35.03,34.94,34.96,92
20100101|2009-09-22 12:30,22,34.98,35.08,34.98,35.07,50
20100101|2009-09-22 13:00,22,35.13,35.27,35.13,35.27,23
20100101|2009-09-22 18:00,23,35.25,35.25,35.25,35.25,2
20100101|2009-09-22 18:30,23,35.25,35.25,35.25,35.25,1
20100101|2009-09-22 19:00,23,35.25,35.25,35.25,35.25,2
20100101|2009-09-22 19:30,23,35.25,35.25,35.25,35.25,5
20100101|2009-09-22 20:00,23,35.15,35.15,35.15,35.15,10
20100101|2009-09-22 23:00,23,35.1,35.1,35.1,35.1,1
20100101|2009-09-23 01:00,23,34.99,34.99,34.99,34.99,1
20100101|2009-09-23 02:00,23,35.01,35.01,35.01,35.01,1
20100101|2009-09-23 05:00,23,34.92,34.92,34.92,34.92,1
20100101|2009-09-23 05:30,23,34.81,34.81,34.81,34.81,6
20100101|2009-09-23 06:00,23,34.81,34.81,34.81,34.81,1
20100101|2009-09-23 06:30,23,34.88,34.88,34.88,34.88,1
20100101|2009-09-23 07:00,23,34.92,34.93,34.92,34.93,16
20100101|2009-09-23 09:30,23,34.73,34.92,34.71,34.82,921
20100101|2009-09-23 10:00,23,34.89,34.92,34.83,34.84,73
20100101|2009-09-23 10:30,23,34.87,34.87,34.76,34.76,48
20100101|2009-09-23 11:00,23,34.76,34.79,34.75,34.76,66
20100101|2009-09-23 11:30,23,34.78,34.84,34.77,34.78,89
20100101|2009-09-23 12:00,23,34.79,34.86,34.78,34.83,221
20100101|2009-09-23 12:30,23,34.83,34.86,34.81,34.86,58
20100101|2009-09-23 13:00,23,34.91,34.97,34.89,34.97,28
20100101|2009-09-23 18:00,24,34.77,34.8,34.77,34.8,6
20100101|2009-09-23 21:00,24,34.58,34.58,34.58,34.58,3
20100101|2009-09-23 22:00,24,34.47,34.5,34.47,34.5,3
20100101|2009-09-23 22:30,24,34.47,34.65,34.47,34.65,50
20100101|2009-09-24 01:00,24,34.39,34.39,34.35,34.35,16
20100101|2009-09-24 01:30,24,34.41,34.41,34.38,34.41,5
20100101|2009-09-24 06:00,24,34.64,34.64,34.62,34.64,13
20100101|2009-09-24 06:30,24,34.64,34.64,34.64,34.64,6
20100101|2009-09-24 07:00,24,34.64,34.64,34.64,34.64,15
20100101|2009-09-24 09:30,24,34.35,34.43,34.12,34.4,230
20100101|2009-09-24 10:00,24,34.44,34.64,34.42,34.64,192
20100101|2009-09-24 10:30,24,34.61,34.96,34.61,34.93,236
20100101|2009-09-24 11:00,24,35.11,35.16,34.91,34.96,291
20100101|2009-09-24 11:30,24,35,35.08,35,35.05,68
20100101|2009-09-24 12:00,24,34.94,35.04,34.79,34.84,145
20100101|2009-09-24 12:30,24,34.86,34.88,34.77,34.78,338
20100101|2009-09-24 13:00,24,34.82,34.84,34.77,34.82,88
20100101|2009-09-24 18:00,25,34.97,35.04,34.97,35.01,5
20100101|2009-09-24 21:30,25,34.65,34.67,34.65,34.67,2
20100101|2009-09-25 04:30,25,34.7,34.77,34.7,34.77,2
20100101|2009-09-25 07:00,25,34.94,34.94,34.76,34.76,6
20100101|2009-09-25 09:30,25,34.94,35.12,34.79,34.9,174
20100101|2009-09-25 10:00,25,34.94,34.94,34.94,34.94,11
20100101|2009-09-25 10:30,25,34.96,34.98,34.96,34.96,10
20100101|2009-09-25 11:00,25,34.92,34.92,34.79,34.82,69
20100101|2009-09-25 11:30,25,34.81,34.85,34.79,34.8,38
20100101|2009-09-25 12:00,25,34.77,34.77,34.64,34.71,44
20100101|2009-09-25 12:30,25,34.69,34.74,34.69,34.74,44
20100101|2009-09-25 13:00,25,34.74,34.79,34.64,34.77,93
20100101|2009-09-27 20:00,28,34.54,34.54,34.54,34.54,1
20100101|2009-09-28 02:00,28,34.23,34.23,34.23,34.23,2
20100101|2009-09-28 03:30,28,34.23,34.23,34.23,34.23,1
20100101|2009-09-28 04:00,28,34.38,34.4,34.38,34.4,10
20100101|2009-09-28 05:00,28,34.35,34.35,34.35,34.35,1
20100101|2009-09-28 06:30,28,34.35,34.35,34.35,34.35,35
20100101|2009-09-28 07:00,28,34.36,34.37,34.35,34.35,114
20100101|2009-09-28 09:30,28,34.39,34.68,34.39,34.54,407
20100101|2009-09-28 10:00,28,34.48,34.5,34.35,34.38,50
20100101|2009-09-28 10:30,28,34.41,34.48,34.41,34.47,29
20100101|2009-09-28 11:00,28,34.42,34.47,34.41,34.47,23
20100101|2009-09-28 11:30,28,34.46,34.47,34.35,34.35,64
20100101|2009-09-28 12:00,28,34.35,34.39,34.35,34.35,15
20100101|2009-09-28 12:30,28,34.3,34.33,34.3,34.3,23
20100101|2009-09-28 13:00,28,34.37,34.37,33.94,34.05,193
20100101|2009-09-28 19:00,29,34.11,34.11,34.11,34.11,3
20100101|2009-09-28 20:00,29,34.05,34.05,34.05,34.05,6
20100101|2009-09-28 20:30,29,33.95,33.95,33.94,33.94,6
20100101|2009-09-28 21:30,29,34.03,34.03,34.03,34.03,1
20100101|2009-09-28 22:00,29,34.03,34.03,34.03,34.03,11
20100101|2009-09-28 22:30,29,34.08,34.11,34.08,34.11,25
20100101|2009-09-29 00:30,29,34.02,34.09,33.94,33.94,56
20100101|2009-09-29 02:30,29,34.1,34.1,34.1,34.1,2
20100101|2009-09-29 03:30,29,34.18,34.18,34.18,34.18,1
20100101|2009-09-29 04:00,29,34.19,34.19,34.13,34.15,7
20100101|2009-09-29 04:30,29,34.2,34.22,34.2,34.22,2
20100101|2009-09-29 05:00,29,34.29,34.29,34.29,34.29,2
20100101|2009-09-29 06:00,29,34.29,34.29,34.29,34.29,2
20100101|2009-09-29 07:00,29,34.05,34.05,34.05,34.05,1
20100101|2009-09-29 09:30,29,34.1,34.27,33.9,33.9,172
20100101|2009-09-29 10:00,29,33.85,33.85,33.69,33.8,50
20100101|2009-09-29 10:30,29,33.82,33.93,33.81,33.88,169
20100101|2009-09-29 11:00,29,33.88,33.93,33.8,33.81,116
20100101|2009-09-29 11:30,29,33.83,33.99,33.83,33.97,55
20100101|2009-09-29 12:00,29,34,34.21,34,34.2,96
20100101|2009-09-29 12:30,29,34.06,34.11,34.02,34.11,49
20100101|2009-09-29 13:00,29,34.15,34.18,34.11,34.12,22
20100101|2009-09-29 18:00,30,34.18,34.2,34.15,34.2,5
20100101|2009-09-29 18:30,30,34.15,34.16,34.15,34.16,2
20100101|2009-09-29 19:00,30,34.15,34.15,34.11,34.11,2
20100101|2009-09-29 20:30,30,34.27,34.27,34.27,34.27,1
20100101|2009-09-29 23:00,30,34.21,34.21,34.14,34.18,5
20100101|2009-09-30 00:30,30,34.18,34.18,34.18,34.18,1
20100101|2009-09-30 01:00,30,34.15,34.15,34.12,34.12,8
20100101|2009-09-30 02:00,30,34.14,34.16,34.14,34.16,2
20100101|2009-09-30 03:00,30,34.1,34.1,34.1,34.1,5
20100101|2009-09-30 05:30,30,34.38,34.38,34.38,34.38,1
20100101|2009-09-30 09:30,30,33.95,34.21,33.94,34.14,362
20100101|2009-09-30 10:00,30,34.18,34.3,34.18,34.24,75
20100101|2009-09-30 10:30,30,34.33,34.68,34.33,34.68,159
20100101|2009-09-30 11:00,30,34.71,34.89,34.71,34.89,387
20100101|2009-09-30 11:30,30,34.92,34.92,34.85,34.86,203
20100101|2009-09-30 12:00,30,34.86,34.91,34.81,34.81,47
20100101|2009-09-30 12:30,30,34.82,35,34.82,34.91,48
20100101|2009-09-30 13:00,30,34.92,34.96,34.71,34.71,208
20100101|2009-09-30 18:00,1,34.75,34.75,34.64,34.75,8
20100101|2009-09-30 18:30,1,34.75,34.75,34.75,34.75,2
20100101|2009-09-30 21:30,1,34.72,34.72,34.71,34.71,3
20100101|2009-10-01 02:00,1,34.71,34.71,34.71,34.71,5
20100101|2009-10-01 03:30,1,34.81,34.9,34.81,34.9,105
20100101|2009-10-01 04:00,1,34.93,34.93,34.93,34.93,3
20100101|2009-10-01 04:30,1,34.88,34.88,34.87,34.88,37
20100101|2009-10-01 05:00,1,34.88,34.88,34.86,34.87,7
20100101|2009-10-01 05:30,1,34.87,34.91,34.87,34.91,5
20100101|2009-10-01 06:00,1,34.9,34.91,34.86,34.86,59
20100101|2009-10-01 06:30,1,34.86,34.88,34.86,34.87,53
20100101|2009-10-01 09:30,1,34.87,35.29,34.81,34.99,465
20100101|2009-10-01 10:00,1,34.96,34.97,34.76,34.81,182
20100101|2009-10-01 10:30,1,34.85,34.93,34.76,34.83,72
20100101|2009-10-01 11:00,1,34.81,34.97,34.63,34.92,157
20100101|2009-10-01 11:30,1,34.93,35.05,34.85,35.04,66
20100101|2009-10-01 12:00,1,35.04,35.04,34.87,34.89,312
20100101|2009-10-01 12:30,1,34.95,34.95,34.86,34.86,30
20100101|2009-10-01 13:00,1,34.94,35.01,34.92,34.92,271
20100101|2009-10-01 18:00,2,34.97,34.97,34.97,34.97,1
20100101|2009-10-02 02:00,2,34.83,34.87,34.83,34.87,21
20100101|2009-10-02 02:30,2,34.85,34.85,34.8,34.8,35
20100101|2009-10-02 04:30,2,34.67,34.67,34.55,34.55,8
20100101|2009-10-02 05:00,2,34.62,34.62,34.58,34.58,24
20100101|2009-10-02 05:30,2,34.58,34.58,34.58,34.58,13
20100101|2009-10-02 09:30,2,34.8,34.9,34.7,34.71,204
20100101|2009-10-02 10:00,2,34.65,34.73,34.34,34.34,90
20100101|2009-10-02 10:30,2,34.48,34.62,34.45,34.62,66
20100101|2009-10-02 11:00,2,34.55,34.57,34.46,34.49,89
20100101|2009-10-02 11:30,2,34.47,34.47,34.32,34.32,21
20100101|2009-10-02 12:00,2,34.25,34.41,34.2,34.38,147
20100101|2009-10-02 12:30,2,34.37,34.41,34.21,34.38,73
20100101|2009-10-02 13:00,2,34.49,34.6,34.37,34.43,149
20100101|2009-10-04 18:30,5,34.14,34.14,34.14,34.14,1
20100101|2009-10-04 20:00,5,34.31,34.31,34.31,34.31,5
20100101|2009-10-04 21:30,5,34.45,34.5,34.45,34.5,3
20100101|2009-10-05 04:00,5,34.39,34.39,34.39,34.39,2
20100101|2009-10-05 04:30,5,34.36,34.37,34.36,34.37,4
20100101|2009-10-05 05:00,5,34.32,34.32,34.32,34.32,3
20100101|2009-10-05 05:30,5,34.34,34.34,34.34,34.34,4
20100101|2009-10-05 06:00,5,34.34,34.34,34.34,34.34,6
20100101|2009-10-05 06:30,5,34.34,34.34,34.34,34.34,7
20100101|2009-10-05 09:30,5,34.34,34.36,34.2,34.25,121
20100101|2009-10-05 10:00,5,34.26,34.37,34.23,34.23,40
20100101|2009-10-05 10:30,5,34.3,34.36,34.26,34.36,201
20100101|2009-10-05 11:00,5,34.25,34.28,34.25,34.27,9
20100101|2009-10-05 11:30,5,34.3,34.49,34.3,34.47,280
20100101|2009-10-05 12:00,5,34.53,34.53,34.43,34.51,20
20100101|2009-10-05 12:30,5,34.47,34.47,34.37,34.38,90
20100101|2009-10-05 13:00,5,34.33,34.35,34.23,34.27,386
20100101|2009-10-06 00:30,6,34.25,34.25,34.25,34.25,1
20100101|2009-10-06 03:00,6,34.47,34.5,34.47,34.47,96
20100101|2009-10-06 04:00,6,34.55,34.57,34.55,34.57,91
20100101|2009-10-06 04:30,6,34.6,34.6,34.6,34.6,1
20100101|2009-10-06 06:00,6,34.57,34.58,34.57,34.58,5
20100101|2009-10-06 06:30,6,34.56,34.66,34.56,34.63,90
20100101|2009-10-06 07:00,6,34.69,34.69,34.62,34.62,4
20100101|2009-10-06 09:30,6,34.6,34.9,34.6,34.85,418
20100101|2009-10-06 10:00,6,34.9,35.05,34.81,34.9,252
20100101|2009-10-06 10:30,6,34.86,34.91,34.79,34.8,13
20100101|2009-10-06 11:00,6,34.79,34.82,34.79,34.82,40
20100101|2009-10-06 11:30,6,34.82,34.9,34.82,34.88,19
20100101|2009-10-06 12:00,6,34.8,34.84,34.73,34.74,146
20100101|2009-10-06 12:30,6,34.74,34.76,34.59,34.59,76
20100101|2009-10-06 13:00,6,34.64,34.73,34.64,34.72,131
20100101|2009-10-06 18:00,7,34.82,34.82,34.82,34.82,1
20100101|2009-10-06 19:00,7,34.77,34.8,34.77,34.8,3
20100101|2009-10-06 20:00,7,34.7,34.71,34.7,34.71,3
20100101|2009-10-07 09:30,7,34.71,34.71,34.46,34.57,132
20100101|2009-10-07 10:00,7,34.54,34.62,34.45,34.51,263
20100101|2009-10-07 10:30,7,34.51,34.52,34.3,34.3,159
20100101|2009-10-07 11:00,7,34.25,34.31,34.16,34.3,69
20100101|2009-10-07 11:30,7,34.25,34.28,34.19,34.28,39
20100101|2009-10-07 12:00,7,34.27,34.3,34.25,34.25,8
20100101|2009-10-07 12:30,7,34.25,34.3,34.22,34.23,35
20100101|2009-10-07 13:00,7,34.28,34.35,34.28,34.35,67
20100101|2009-10-07 18:30,8,34.51,34.51,34.51,34.51,1
20100101|2009-10-07 20:00,8,34.56,34.56,34.56,34.56,1
20100101|2009-10-07 20:30,8,34.64,34.64,34.64,34.64,2
20100101|2009-10-08 02:30,8,34.68,34.68,34.68,34.68,3
20100101|2009-10-08 03:00,8,34.67,34.67,34.67,34.67,1
20100101|2009-10-08 03:30,8,34.67,34.67,34.67,34.67,14
20100101|2009-10-08 04:00,8,34.5,34.5,34.5,34.5,3
20100101|2009-10-08 04:30,8,34.5,34.51,34.5,34.51,3
20100101|2009-10-08 05:00,8,34.5,34.5,34.5,34.5,45
20100101|2009-10-08 05:30,8,34.45,34.5,34.45,34.5,15
20100101|2009-10-08 06:30,8,34.46,34.49,34.46,34.49,33
20100101|2009-10-08 07:00,8,34.4,34.46,34.4,34.46,55
20100101|2009-10-08 09:30,8,34.47,34.86,34.43,34.82,199
20100101|2009-10-08 10:00,8,34.86,35.15,34.84,34.89,276
20100101|2009-10-08 10:30,8,34.89,34.89,34.78,34.79,133
20100101|2009-10-08 11:00,8,34.79,35.02,34.79,34.99,438
20100101|2009-10-08 11:30,8,34.96,35.1,34.94,35.09,248
20100101|2009-10-08 12:00,8,35.1,35.1,34.89,35.01,171
20100101|2009-10-08 12:30,8,35.01,35.12,34.94,34.95,327
20100101|2009-10-08 13:00,8,35.01,35.05,34.95,34.96,76
20100101|2009-10-08 18:00,9,34.83,34.86,34.79,34.86,27
20100101|2009-10-11 18:00,12,36.01,36.01,36.01,36.01,1
20100101|2009-10-11 19:30,12,35.8,35.8,35.8,35.8,2
20100101|2009-10-11 20:30,12,35.83,35.83,35.75,35.75,11
20100101|2009-10-12 01:00,12,35.92,35.93,35.92,35.93,2
20100101|2009-10-12 01:30,12,35.99,35.99,35.88,35.88,2
20100101|2009-10-12 02:00,12,35.8,35.93,35.8,35.93,3
20100101|2009-10-12 02:30,12,35.93,35.97,35.93,35.97,2
20100101|2009-10-12 03:30,12,35.98,35.98,35.95,35.96,75
20100101|2009-10-12 04:00,12,35.96,35.97,35.94,35.94,176
20100101|2009-10-12 04:30,12,35.93,35.96,35.93,35.96,11
20100101|2009-10-12 05:00,12,35.96,35.96,35.92,35.92,29
20100101|2009-10-12 05:30,12,35.98,35.98,35.92,35.92,12
20100101|2009-10-12 06:00,12,35.92,35.96,35.91,35.93,33
20100101|2009-10-12 06:30,12,35.93,36,35.93,35.98,27
20100101|2009-10-12 07:00,12,35.93,36.02,35.91,36.02,9
20100101|2009-10-12 09:30,12,36.12,36.18,35.9,36.07,328
20100101|2009-10-12 10:00,12,36.12,36.56,36.12,36.47,153
20100101|2009-10-12 10:30,12,36.4,36.4,36.31,36.33,178
20100101|2009-10-12 11:00,12,36.34,36.38,36.34,36.37,41
20100101|2009-10-12 11:30,12,36.38,36.51,36.35,36.45,125
20100101|2009-10-12 12:00,12,36.48,36.86,36.48,36.77,74
20100101|2009-10-12 12:30,12,36.72,37.16,36.72,37.09,367
20100101|2009-10-12 13:00,12,36.96,36.98,36.8,36.96,105
20100101|2009-10-12 18:00,13,36.81,36.88,36.81,36.85,7
20100101|2009-10-12 19:00,13,36.77,36.77,36.77,36.77,1
20100101|2009-10-12 19:30,13,36.67,36.71,36.67,36.7,21
20100101|2009-10-12 20:00,13,36.67,36.67,36.5,36.5,112
20100101|2009-10-12 21:30,13,36.52,36.61,36.52,36.61,4
20100101|2009-10-12 22:30,13,36.54,36.54,36.54,36.54,1
20100101|2009-10-13 00:30,13,36.5,36.5,36.5,36.5,5
20100101|2009-10-13 01:30,13,36.42,36.42,36.42,36.42,8
20100101|2009-10-13 02:00,13,36.46,36.52,36.46,36.5,12
20100101|2009-10-13 02:30,13,36.5,36.5,36.5,36.5,3
20100101|2009-10-13 03:00,13,36.53,36.65,36.53,36.65,24
20100101|2009-10-13 03:30,13,36.69,36.69,36.69,36.69,10
20100101|2009-10-13 04:30,13,36.63,36.63,36.6,36.61,6
20100101|2009-10-13 05:00,13,36.62,36.67,36.62,36.65,47
20100101|2009-10-13 05:30,13,36.65,36.75,36.65,36.75,28
20100101|2009-10-13 06:00,13,36.74,36.85,36.74,36.82,35
20100101|2009-10-13 06:30,13,36.8,37.25,36.8,37.25,226
20100101|2009-10-13 07:00,13,37.21,37.21,37.04,37.04,52
20100101|2009-10-13 09:30,13,36.8,36.98,36.49,36.7,523
20100101|2009-10-13 10:00,13,36.66,36.67,36.48,36.61,80
20100101|2009-10-13 10:30,13,36.56,36.68,36.54,36.68,82
20100101|2009-10-13 11:00,13,36.64,36.68,36.55,36.56,114
20100101|2009-10-13 11:30,13,36.56,36.6,36.53,36.56,199
20100101|2009-10-13 12:00,13,36.56,36.65,36.54,36.61,437
20100101|2009-10-13 12:30,13,36.6,36.76,36.6,36.65,169
20100101|2009-10-13 13:00,13,36.64,36.64,36.39,36.43,147
20100101|2009-10-13 18:30,14,36.5,36.52,36.5,36.52,2
20100101|2009-10-13 19:00,14,36.46,36.46,36.46,36.46,2
20100101|2009-10-13 20:30,14,36.53,36.53,36.53,36.53,2
20100101|2009-10-13 23:00,14,36.75,36.76,36.75,36.76,11
20100101|2009-10-13 23:30,14,36.72,36.72,36.72,36.72,1
20100101|2009-10-14 01:00,14,36.66,36.66,36.66,36.66,1
20100101|2009-10-14 02:00,14,36.75,36.75,36.75,36.75,1
20100101|2009-10-14 02:30,14,36.81,36.81,36.81,36.81,5
20100101|2009-10-14 03:00,14,36.78,36.8,36.74,36.8,3
20100101|2009-10-14 03:30,14,36.79,36.79,36.79,36.79,1
20100101|2009-10-14 04:00,14,36.84,36.84,36.84,36.84,1
20100101|2009-10-14 04:30,14,36.8,36.8,36.8,36.8,5
20100101|2009-10-14 05:00,14,36.78,36.78,36.73,36.73,29
20100101|2009-10-14 05:30,14,36.72,36.72,36.6,36.6,15
20100101|2009-10-14 06:00,14,36.66,36.66,36.63,36.63,7
20100101|2009-10-14 06:30,14,36.7,36.71,36.7,36.71,2
20100101|2009-10-14 07:00,14,36.68,36.68,36.6,36.6,2
20100101|2009-10-14 09:30,14,36.66,36.87,36.53,36.87,418
20100101|2009-10-14 10:00,14,36.88,36.9,36.62,36.64,118
20100101|2009-10-14 10:30,14,36.72,36.73,36.57,36.65,131
20100101|2009-10-14 11:00,14,36.65,36.77,36.65,36.74,184
20100101|2009-10-14 11:30,14,36.73,36.73,36.63,36.64,62
20100101|2009-10-14 12:00,14,36.65,36.68,36.52,36.52,104
20100101|2009-10-14 12:30,14,36.53,36.62,36.36,36.41,178
20100101|2009-10-14 13:00,14,36.4,36.69,36.4,36.56,122
20100101|2009-10-14 20:30,15,36.74,36.74,36.7,36.73,8
20100101|2009-10-14 21:00,15,36.73,36.73,36.73,36.73,1
20100101|2009-10-14 22:00,15,36.73,36.73,36.73,36.73,122
20100101|2009-10-14 23:00,15,36.71,36.79,36.71,36.79,3
20100101|2009-10-14 23:30,15,36.69,36.69,36.69,36.69,3
20100101|2009-10-15 01:00,15,36.61,36.61,36.61,36.61,1
20100101|2009-10-15 02:00,15,36.66,36.66,36.57,36.57,9
20100101|2009-10-15 02:30,15,36.57,36.57,36.45,36.45,8
20100101|2009-10-15 03:00,15,36.52,36.54,36.49,36.49,3
20100101|2009-10-15 03:30,15,36.52,36.57,36.51,36.57,18
20100101|2009-10-15 04:00,15,36.57,36.57,35.9,36.21,384
20100101|2009-10-15 04:30,15,36.22,36.26,36.19,36.24,93
20100101|2009-10-15 05:00,15,36.26,36.27,36.18,36.27,203
20100101|2009-10-15 05:30,15,36.2,36.28,36.2,36.28,7
20100101|2009-10-15 06:00,15,36.28,36.28,36.25,36.25,25
20100101|2009-10-15 06:30,15,36.25,36.31,36.2,36.31,82
20100101|2009-10-15 07:00,15,36.32,36.38,36.32,36.38,7
20100101|2009-10-15 09:30,15,36.54,36.68,36.31,36.49,413
20100101|2009-10-15 10:00,15,36.57,36.67,36.43,36.45,246
20100101|2009-10-15 10:30,15,36.57,36.8,36.57,36.8,64
20100101|2009-10-15 11:00,15,36.92,37.42,36.88,37.29,575
20100101|2009-10-15 11:30,15,37.32,37.32,37,37.04,89
20100101|2009-10-15 12:00,15,37.04,37.09,36.98,36.99,154
20100101|2009-10-15 12:30,15,37.02,37.12,36.94,36.94,228
20100101|2009-10-15 13:00,15,36.98,37.24,36.96,37.15,325
20100101|2009-10-15 18:00,16,37.15,37.15,37.15,37.15,2
20100101|2009-10-15 19:00,16,36.97,36.97,36.95,36.95,12
20100101|2009-10-15 19:30,16,36.97,37.01,36.97,37.01,2
20100101|2009-10-15 20:00,16,37.04,37.22,37.04,37.11,14
20100101|2009-10-15 20:30,16,37.24,37.33,37.24,37.33,12
20100101|2009-10-15 21:00,16,37.36,37.56,37.27,37.44,20
20100101|2009-10-15 22:30,16,37.38,37.38,37.38,37.38,1
20100101|2009-10-15 23:00,16,37.38,37.38,37.38,37.38,1
20100101|2009-10-15 23:30,16,37.34,37.34,37.34,37.34,1
20100101|2009-10-16 01:00,16,37.24,37.24,37.24,37.24,1
20100101|2009-10-16 02:00,16,37.4,37.41,37.4,37.41,3
20100101|2009-10-16 02:30,16,37.48,37.48,37.48,37.48,1
20100101|2009-10-16 03:30,16,37.4,37.4,37.31,37.31,69
20100101|2009-10-16 04:00,16,37.32,37.38,37.32,37.37,75
20100101|2009-10-16 04:30,16,37.32,37.36,37.32,37.36,12
20100101|2009-10-16 05:00,16,37.38,37.38,37.36,37.36,5
20100101|2009-10-16 05:30,16,37.3,37.36,37.28,37.34,121
20100101|2009-10-16 06:00,16,37.29,37.29,37.27,37.27,40
20100101|2009-10-16 06:30,16,37.27,37.3,37.27,37.3,3
20100101|2009-10-16 07:00,16,37.32,37.34,37.26,37.26,41
20100101|2009-10-16 09:30,16,37.25,37.43,37.12,37.35,511
20100101|2009-10-16 10:00,16,37.32,37.64,37.32,37.54,141
20100101|2009-10-16 10:30,16,37.54,37.54,37.1,37.25,545
20100101|2009-10-16 11:00,16,37.21,37.26,37.13,37.23,457
20100101|2009-10-16 11:30,16,37.23,37.32,37.18,37.18,69
20100101|2009-10-16 12:00,16,37.19,37.34,37.15,37.25,172
20100101|2009-10-16 12:30,16,37.34,37.39,37.29,37.37,149
20100101|2009-10-16 13:00,16,37.4,37.4,37.3,37.34,419
20100101|2009-10-18 18:00,19,37.38,37.6,37.38,37.6,14
20100101|2009-10-18 18:30,19,37.59,37.59,37.54,37.54,5
20100101|2009-10-18 19:00,19,37.31,37.34,37.31,37.34,4
20100101|2009-10-18 19:30,19,37.38,37.38,37.32,37.35,8
20100101|2009-10-18 21:30,19,37.57,37.57,37.57,37.57,1
20100101|2009-10-19 00:30,19,37.59,37.59,37.59,37.59,1
20100101|2009-10-19 01:00,19,37.61,37.68,37.58,37.58,9
20100101|2009-10-19 01:30,19,37.62,37.65,37.62,37.65,2
20100101|2009-10-19 02:00,19,37.57,37.65,37.57,37.64,36
20100101|2009-10-19 02:30,19,37.63,37.63,37.6,37.6,24
20100101|2009-10-19 03:30,19,37.58,37.58,37.58,37.58,1
20100101|2009-10-19 04:00,19,37.57,37.57,37.57,37.57,45
20100101|2009-10-19 04:30,19,37.59,37.59,37.57,37.57,66
20100101|2009-10-19 05:00,19,37.56,37.57,37.56,37.57,6
20100101|2009-10-19 05:30,19,37.55,37.58,37.53,37.53,34
20100101|2009-10-19 06:30,19,37.6,37.6,37.6,37.6,2
20100101|2009-10-19 07:00,19,37.58,37.58,37.58,37.58,10
20100101|2009-10-19 09:30,19,37.76,38.04,37.36,38,555
20100101|2009-10-19 10:00,19,37.98,37.98,37.71,37.77,488
20100101|2009-10-19 10:30,19,37.88,37.99,37.79,37.88,373
20100101|2009-10-19 11:00,19,37.92,37.92,37.87,37.87,135
20100101|2009-10-19 11:30,19,37.86,37.87,37.8,37.84,97
20100101|2009-10-19 12:00,19,37.79,37.84,37.78,37.79,70
20100101|2009-10-19 12:30,19,37.76,37.94,37.76,37.94,35
20100101|2009-10-19 13:00,19,37.96,38.03,37.9,38.03,144
20100101|2009-10-19 18:00,20,38.03,38.18,38.03,38.18,8
20100101|2009-10-19 18:30,20,38.2,38.2,38.2,38.2,10
20100101|2009-10-19 19:00,20,38.24,38.24,38.24,38.24,2
20100101|2009-10-19 19:30,20,38.18,38.18,38.14,38.14,5
20100101|2009-10-19 20:00,20,38.14,38.14,38.05,38.05,2
20100101|2009-10-19 20:30,20,38.02,38.02,38.02,38.02,1
20100101|2009-10-19 22:30,20,37.84,37.91,37.84,37.91,3
20100101|2009-10-19 23:00,20,37.96,37.96,37.91,37.91,3
20100101|2009-10-20 00:30,20,37.81,37.84,37.81,37.84,6
20100101|2009-10-20 01:30,20,37.89,37.92,37.89,37.92,19
20100101|2009-10-20 02:00,20,37.91,37.91,37.89,37.9,7
20100101|2009-10-20 02:30,20,37.9,37.9,37.89,37.89,4
20100101|2009-10-20 03:00,20,37.84,37.84,37.84,37.84,1
20100101|2009-10-20 03:30,20,37.83,37.84,37.83,37.84,10
20100101|2009-10-20 04:00,20,37.8,37.8,37.8,37.8,1
20100101|2009-10-20 04:30,20,37.82,37.82,37.78,37.78,7
20100101|2009-10-20 05:00,20,37.81,37.81,37.78,37.81,29
20100101|2009-10-20 05:30,20,37.83,37.83,37.83,37.83,1
20100101|2009-10-20 06:00,20,37.82,37.83,37.82,37.83,13
20100101|2009-10-20 06:30,20,37.83,37.83,37.83,37.83,7
20100101|2009-10-20 07:00,20,37.77,37.81,37.75,37.81,51
20100101|2009-10-20 09:30,20,37.76,37.93,37.68,37.85,733
20100101|2009-10-20 10:00,20,37.78,37.81,37.7,37.7,273
20100101|2009-10-20 10:30,20,37.7,37.75,37.57,37.75,444
20100101|2009-10-20 11:00,20,37.69,37.71,37.64,37.69,181
20100101|2009-10-20 11:30,20,37.71,37.78,37.69,37.78,110
20100101|2009-10-20 12:00,20,37.79,37.85,37.78,37.8,41
20100101|2009-10-20 12:30,20,37.82,37.89,37.8,37.88,121
20100101|2009-10-20 13:00,20,37.85,37.89,37.77,37.88,142
20100101|2009-10-20 18:00,21,37.9,37.9,37.82,37.87,12
20100101|2009-10-20 18:30,21,37.89,37.89,37.89,37.89,4
20100101|2009-10-20 19:00,21,37.88,37.88,37.88,37.88,2
20100101|2009-10-20 19:30,21,37.93,38,37.93,37.96,4
20100101|2009-10-20 20:00,21,37.87,37.87,37.8,37.8,10
20100101|2009-10-20 20:30,21,37.75,37.75,37.72,37.72,12
20100101|2009-10-20 21:00,21,37.7,37.79,37.69,37.79,4
20100101|2009-10-21 02:30,21,37.98,37.99,37.9,37.9,17
20100101|2009-10-21 03:30,21,37.86,37.86,37.84,37.86,22
20100101|2009-10-21 04:00,21,37.85,37.87,37.8,37.8,21
20100101|2009-10-21 04:30,21,37.87,37.87,37.87,37.87,1
20100101|2009-10-21 05:00,21,37.77,37.78,37.76,37.76,18
20100101|2009-10-21 05:30,21,37.79,37.79,37.76,37.76,6
20100101|2009-10-21 06:00,21,37.77,37.79,37.76,37.79,7
20100101|2009-10-21 06:30,21,37.72,37.79,37.57,37.57,122
20100101|2009-10-21 07:00,21,37.57,37.57,37.56,37.56,51
20100101|2009-10-21 09:30,21,37.82,38.25,37.75,38.16,403
20100101|2009-10-21 10:00,21,38.16,38.3,38.1,38.19,267
20100101|2009-10-21 10:30,21,38.17,38.35,38.17,38.35,241
20100101|2009-10-21 11:00,21,38.34,39.01,38.34,38.78,453
20100101|2009-10-21 11:30,21,38.78,39,38.66,38.99,828
20100101|2009-10-21 12:00,21,38.92,39.18,38.84,39.18,300
20100101|2009-10-21 12:30,21,39.14,39.18,39.04,39.15,215
20100101|2009-10-21 13:00,21,39.15,39.15,38.92,39.04,409
20100101|2009-10-21 18:00,22,38.94,39.01,38.94,39,7
20100101|2009-10-21 18:30,22,38.89,38.89,38.88,38.88,2
20100101|2009-10-21 19:00,22,38.84,38.84,38.83,38.83,7
20100101|2009-10-21 19:30,22,38.83,38.83,38.83,38.83,1
20100101|2009-10-21 21:00,22,38.8,38.8,38.69,38.69,102
20100101|2009-10-21 21:30,22,38.66,38.72,38.59,38.71,210
20100101|2009-10-21 22:00,22,38.63,38.72,38.59,38.6,11
20100101|2009-10-21 22:30,22,38.65,38.65,38.65,38.65,7
20100101|2009-10-22 00:00,22,38.72,38.72,38.72,38.72,8
20100101|2009-10-22 01:00,22,38.61,38.61,38.6,38.6,8
20100101|2009-10-22 01:30,22,38.6,38.6,38.6,38.6,4
20100101|2009-10-22 02:00,22,38.59,38.6,38.59,38.6,2
20100101|2009-10-22 02:30,22,38.58,38.6,38.57,38.6,22
20100101|2009-10-22 03:00,22,38.56,38.56,38.56,38.56,1
20100101|2009-10-22 03:30,22,38.58,38.58,38.53,38.53,60
20100101|2009-10-22 04:00,22,38.52,38.58,38.52,38.56,10
20100101|2009-10-22 04:30,22,38.54,38.55,38.53,38.55,11
20100101|2009-10-22 05:00,22,38.56,38.56,38.52,38.54,10
20100101|2009-10-22 05:30,22,38.58,38.58,38.58,38.58,3
20100101|2009-10-22 06:00,22,38.65,38.68,38.65,38.68,68
20100101|2009-10-22 06:30,22,38.7,38.88,38.7,38.79,55
20100101|2009-10-22 07:00,22,38.76,38.78,38.72,38.78,3
20100101|2009-10-22 09:30,22,38.73,38.93,38.64,38.89,440
20100101|2009-10-22 10:00,22,38.9,39.02,38.86,38.92,361
20100101|2009-10-22 10:30,22,38.91,38.98,38.85,38.86,428
20100101|2009-10-22 11:00,22,38.85,38.86,38.36,38.36,437
20100101|2009-10-22 11:30,22,38.37,38.51,38.3,38.51,397
20100101|2009-10-22 12:00,22,38.48,38.57,38.44,38.57,238
20100101|2009-10-22 12:30,22,38.6,38.7,38.57,38.6,327
20100101|2009-10-22 13:00,22,38.62,38.77,38.62,38.77,262
20100101|2009-10-22 18:00,23,38.85,38.85,38.85,38.85,55
20100101|2009-10-22 19:30,23,38.84,39,38.81,39,65
20100101|2009-10-22 20:00,23,39,39,38.89,38.9,18
20100101|2009-10-22 20:30,23,39.05,39.05,39.05,39.05,2
20100101|2009-10-22 22:30,23,39.09,39.09,39.09,39.09,1
20100101|2009-10-22 23:00,23,39.08,39.08,39.08,39.08,1
20100101|2009-10-23 00:30,23,39.13,39.13,39.13,39.13,1
20100101|2009-10-23 01:00,23,39.09,39.1,39.09,39.1,12
20100101|2009-10-23 01:30,23,39.13,39.14,39.08,39.14,4
20100101|2009-10-23 02:00,23,39.14,39.14,39.14,39.14,3
20100101|2009-10-23 02:30,23,39.16,39.18,39.1,39.1,123
20100101|2009-10-23 03:00,23,39.11,39.12,38.99,38.99,99
20100101|2009-10-23 03:30,23,38.95,38.95,38.95,38.95,1
20100101|2009-10-23 04:30,23,39.08,39.08,39.07,39.07,11
20100101|2009-10-23 05:00,23,39.12,39.15,39.03,39.14,20
20100101|2009-10-23 05:30,23,39.11,39.11,39.08,39.08,12
20100101|2009-10-23 06:00,23,39.07,39.07,39.02,39.05,26
20100101|2009-10-23 06:30,23,39.01,39.06,39,39.06,6
20100101|2009-10-23 07:00,23,39.11,39.13,39.11,39.13,16
20100101|2009-10-23 09:30,23,38.9,38.97,38.63,38.83,561
20100101|2009-10-23 10:00,23,38.99,39.08,38.54,38.59,586
20100101|2009-10-23 10:30,23,38.59,38.83,38.59,38.67,103
20100101|2009-10-23 11:00,23,38.66,38.82,38.58,38.6,433
20100101|2009-10-23 11:30,23,38.62,38.74,38.6,38.6,109
20100101|2009-10-23 12:00,23,38.6,38.68,38.56,38.6,156
20100101|2009-10-23 12:30,23,38.6,38.64,38.4,38.43,940
20100101|2009-10-23 13:00,23,38.43,38.46,38.3,38.43,547
20100101|2009-10-25 18:00,26,38.29,38.29,38.29,38.29,5
20100101|2009-10-25 20:00,26,38.69,38.7,38.69,38.7,2
20100101|2009-10-25 20:30,26,38.79,38.79,38.79,38.79,1
20100101|2009-10-25 22:00,26,38.72,38.72,38.72,38.72,5
20100101|2009-10-26 00:30,26,38.8,38.84,38.8,38.8,53
20100101|2009-10-26 01:00,26,38.89,38.89,38.89,38.89,1
20100101|2009-10-26 02:00,26,38.84,38.84,38.84,38.84,1
20100101|2009-10-26 02:30,26,38.88,38.88,38.88,38.88,1
20100101|2009-10-26 03:00,26,38.83,38.83,38.73,38.73,5
20100101|2009-10-26 03:30,26,38.73,38.73,38.56,38.56,30
20100101|2009-10-26 04:00,26,38.52,38.63,38.52,38.55,18
20100101|2009-10-26 04:30,26,38.51,38.51,38.3,38.31,73
20100101|2009-10-26 05:00,26,38.39,38.52,38.37,38.52,24
20100101|2009-10-26 05:30,26,38.63,38.63,38.48,38.5,112
20100101|2009-10-26 06:00,26,38.46,38.46,38.44,38.44,4
20100101|2009-10-26 06:30,26,38.45,38.55,38.45,38.52,23
20100101|2009-10-26 07:00,26,38.52,38.58,38.48,38.57,17
20100101|2009-10-26 09:30,26,38.74,38.85,38.37,38.39,752
20100101|2009-10-26 10:00,26,38.4,38.41,38.04,38.16,702
20100101|2009-10-26 10:30,26,38.04,38.19,37.9,37.94,117
20100101|2009-10-26 11:00,26,37.93,38.14,37.9,38.05,129
20100101|2009-10-26 11:30,26,38.1,38.15,38.03,38.14,184
20100101|2009-10-26 12:00,26,38.09,38.1,38,38.04,28
20100101|2009-10-26 12:30,26,38.03,38.16,38.01,38.01,357
20100101|2009-10-26 13:00,26,38,38.18,38,38.15,225
20100101|2009-10-26 17:30,26,38.03,38.03,38.03,38.03,10
20100101|2009-10-26 18:30,27,38.1,38.1,38.1,38.1,1
20100101|2009-10-26 19:30,27,38.18,38.24,38.18,38.24,3
20100101|2009-10-26 20:00,27,38.25,38.28,38.25,38.27,25
20100101|2009-10-26 20:30,27,38.25,38.25,38.25,38.25,1
20100101|2009-10-26 21:30,27,38.26,38.26,38.26,38.26,10
20100101|2009-10-26 22:00,27,38.2,38.2,38.2,38.2,10
20100101|2009-10-27 01:30,27,38.27,38.3,38.26,38.3,4
20100101|2009-10-27 02:00,27,38.26,38.26,38.26,38.26,1
20100101|2009-10-27 03:30,27,38.27,38.27,38.05,38.05,40
20100101|2009-10-27 04:00,27,38.04,38.04,38.01,38.01,5
20100101|2009-10-27 05:00,27,38,38.05,38,38.05,24
20100101|2009-10-27 05:30,27,38.06,38.07,38.05,38.06,45
20100101|2009-10-27 06:00,27,38.06,38.08,38.06,38.07,81
20100101|2009-10-27 06:30,27,38.04,38.06,38.04,38.06,5
20100101|2009-10-27 07:00,27,38.06,38.06,38.03,38.03,29
20100101|2009-10-27 09:30,27,38.03,38.24,37.95,38.14,565
20100101|2009-10-27 10:00,27,38.14,38.22,38.1,38.14,298
20100101|2009-10-27 10:30,27,38.14,38.26,38.13,38.24,90
20100101|2009-10-27 11:00,27,38.24,38.26,38.19,38.24,93
20100101|2009-10-27 11:30,27,38.23,38.25,38.05,38.05,135
20100101|2009-10-27 12:00,27,38.04,38.15,37.91,38.11,87
20100101|2009-10-27 12:30,27,38.07,38.09,37.95,38,374
20100101|2009-10-27 13:00,27,37.99,38.05,37.94,37.94,188
20100101|2009-10-27 18:00,28,38.08,38.13,38.08,38.13,2
20100101|2009-10-27 20:00,28,38.04,38.04,38.04,38.04,4
20100101|2009-10-27 20:30,28,38.16,38.16,38.16,38.16,4
20100101|2009-10-27 21:30,28,38.18,38.18,38.18,38.18,50
20100101|2009-10-27 22:30,28,38.09,38.09,38.09,38.09,2
20100101|2009-10-28 00:00,28,38.06,38.06,38.06,38.06,1
20100101|2009-10-28 00:30,28,38.06,38.06,38.06,38.06,1
20100101|2009-10-28 01:00,28,38.05,38.05,38.04,38.04,5
20100101|2009-10-28 02:00,28,38.02,38.02,37.93,37.93,5
20100101|2009-10-28 02:30,28,37.74,37.82,37.72,37.75,20
20100101|2009-10-28 03:00,28,37.79,37.81,37.79,37.8,4
20100101|2009-10-28 03:30,28,37.93,37.97,37.9,37.9,32
20100101|2009-10-28 04:00,28,37.9,37.9,37.84,37.85,12
20100101|2009-10-28 04:30,28,37.84,37.84,37.68,37.7,83
20100101|2009-10-28 05:00,28,37.72,37.8,37.69,37.79,28
20100101|2009-10-28 05:30,28,37.83,37.84,37.82,37.83,41
20100101|2009-10-28 06:00,28,37.82,37.82,37.75,37.77,68
20100101|2009-10-28 06:30,28,37.75,37.75,37.75,37.75,30
20100101|2009-10-28 07:00,28,37.75,37.78,37.71,37.71,7
20100101|2009-10-28 09:30,28,37.62,37.76,37.37,37.56,294
20100101|2009-10-28 10:00,28,37.57,37.71,37.55,37.69,147
20100101|2009-10-28 10:30,28,37.68,37.7,37.49,37.5,173
20100101|2009-10-28 11:00,28,37.49,37.52,37.31,37.38,951
20100101|2009-10-28 11:30,28,37.38,37.41,37.23,37.27,405
20100101|2009-10-28 12:00,28,37.28,37.35,37.23,37.27,212
20100101|2009-10-28 12:30,28,37.28,37.28,37.16,37.16,427
20100101|2009-10-28 13:00,28,37.16,37.33,37.16,37.3,168
20100101|2009-10-28 19:00,29,37.18,37.23,37.15,37.15,3
20100101|2009-10-28 19:30,29,37.23,37.23,37.23,37.23,2
20100101|2009-10-28 20:00,29,37.28,37.28,37.28,37.28,2
20100101|2009-10-28 20:30,29,37.34,37.34,37.24,37.24,95
20100101|2009-10-28 21:00,29,37.24,37.24,37.18,37.18,11
20100101|2009-10-28 22:00,29,37.11,37.11,37.11,37.11,1
20100101|2009-10-28 22:30,29,37.1,37.1,37.1,37.1,25
20100101|2009-10-29 00:30,29,37.2,37.2,37.2,37.2,1
20100101|2009-10-29 01:00,29,37.23,37.24,37.23,37.24,2
20100101|2009-10-29 01:30,29,37.24,37.24,37.24,37.24,8
20100101|2009-10-29 02:00,29,37.17,37.17,37.17,37.17,1
20100101|2009-10-29 02:30,29,37.29,37.29,37.29,37.29,1
20100101|2009-10-29 03:00,29,37.35,37.35,37.35,37.35,2
20100101|2009-10-29 03:30,29,37.39,37.58,37.39,37.56,68
20100101|2009-10-29 04:00,29,37.51,37.56,37.51,37.55,15
20100101|2009-10-29 04:30,29,37.51,37.63,37.51,37.6,23
20100101|2009-10-29 05:00,29,37.6,37.6,37.59,37.6,61
20100101|2009-10-29 05:30,29,37.6,37.6,37.6,37.6,1
20100101|2009-10-29 06:00,29,37.6,37.6,37.51,37.6,36
20100101|2009-10-29 06:30,29,37.6,37.6,37.56,37.57,12
20100101|2009-10-29 09:30,29,37.68,37.87,37.63,37.72,447
20100101|2009-10-29 10:00,29,37.75,37.81,37.73,37.75,105
20100101|2009-10-29 10:30,29,37.75,37.83,37.75,37.78,127
20100101|2009-10-29 11:00,29,37.79,37.99,37.77,37.93,451
20100101|2009-10-29 11:30,29,37.91,38.01,37.85,37.9,305
20100101|2009-10-29 12:00,29,37.93,38.27,37.91,38.23,231
20100101|2009-10-29 12:30,29,38.23,38.35,38.19,38.23,102
20100101|2009-10-29 13:00,29,38.21,38.24,38.01,38.01,449
20100101|2009-10-29 18:00,30,38.01,38.01,37.97,37.97,2
20100101|2009-10-29 18:30,30,37.95,37.95,37.95,37.95,3
20100101|2009-10-29 19:00,30,37.95,38.04,37.95,38.04,2
20100101|2009-10-29 20:00,30,37.9,37.9,37.8,37.8,25
20100101|2009-10-29 20:30,30,37.86,37.86,37.83,37.83,3
20100101|2009-10-29 21:00,30,37.82,37.83,37.82,37.82,11
20100101|2009-10-29 21:30,30,37.84,37.85,37.84,37.85,4
20100101|2009-10-29 22:30,30,37.8,37.82,37.76,37.82,12
20100101|2009-10-29 23:00,30,37.83,37.83,37.83,37.83,1
20100101|2009-10-29 23:30,30,37.81,37.81,37.78,37.78,4
20100101|2009-10-30 00:00,30,37.84,37.84,37.84,37.84,2
20100101|2009-10-30 00:30,30,37.92,37.92,37.83,37.83,9
20100101|2009-10-30 02:00,30,37.8,37.81,37.8,37.81,4
20100101|2009-10-30 02:30,30,37.83,37.85,37.83,37.85,25
20100101|2009-10-30 03:00,30,37.85,37.85,37.85,37.85,1
20100101|2009-10-30 03:30,30,37.9,37.93,37.9,37.93,42
20100101|2009-10-30 04:00,30,37.97,38.04,37.97,38.04,88
20100101|2009-10-30 04:30,30,37.95,37.95,37.95,37.95,2
20100101|2009-10-30 05:00,30,37.93,37.98,37.93,37.97,44
20100101|2009-10-30 05:30,30,37.97,37.97,37.96,37.96,2
20100101|2009-10-30 06:00,30,37.87,37.87,37.8,37.8,22
20100101|2009-10-30 06:30,30,37.82,37.82,37.79,37.79,21
20100101|2009-10-30 07:00,30,37.79,37.79,37.73,37.79,28
20100101|2009-10-30 09:30,30,37.69,37.69,37.35,37.45,394
20100101|2009-10-30 10:00,30,37.44,37.46,37.29,37.3,403
20100101|2009-10-30 10:30,30,37.31,37.39,37.18,37.2,291
20100101|2009-10-30 11:00,30,37.2,37.38,37.2,37.35,642
20100101|2009-10-30 11:30,30,37.35,37.37,37.05,37.09,387
20100101|2009-10-30 12:00,30,37.11,37.18,36.99,37,375
20100101|2009-10-30 12:30,30,37.02,37.07,36.67,36.97,513
20100101|2009-10-30 13:00,30,36.93,37.01,36.76,36.82,766
20100101|2009-11-01 18:00,2,36.55,36.76,36.55,36.75,99
20100101|2009-11-01 18:30,2,36.73,36.76,36.68,36.76,8
20100101|2009-11-01 19:00,2,36.8,37,36.77,36.97,29
20100101|2009-11-01 19:30,2,37,37.01,37,37.01,3
20100101|2009-11-01 20:00,2,37,37.03,37,37.03,79
20100101|2009-11-01 20:30,2,37.05,37.08,37.04,37.08,15
20100101|2009-11-01 21:00,2,37.11,37.11,37.11,37.11,5
20100101|2009-11-01 21:30,2,37.15,37.15,37.15,37.15,2
20100101|2009-11-01 22:30,2,37.19,37.19,37.19,37.19,1
20100101|2009-11-01 23:00,2,37.2,37.2,37.2,37.2,1
20100101|2009-11-01 23:30,2,37.26,37.26,37.25,37.26,7
20100101|2009-11-02 00:00,2,37.29,37.29,37.25,37.25,5
20100101|2009-11-02 00:30,2,37.2,37.2,37.2,37.2,3
20100101|2009-11-02 01:00,2,37.2,37.2,37.2,37.2,1
20100101|2009-11-02 02:00,2,37.28,37.31,37.23,37.27,34
20100101|2009-11-02 02:30,2,37.27,37.29,37.21,37.21,67
20100101|2009-11-02 03:00,2,37.18,37.22,37.15,37.22,6
20100101|2009-11-02 03:30,2,37.17,37.25,37.17,37.24,62
20100101|2009-11-02 04:00,2,37.24,37.26,37.22,37.25,86
20100101|2009-11-02 04:30,2,37.22,37.3,37.18,37.22,40
20100101|2009-11-02 05:00,2,37.19,37.19,37.14,37.14,10
20100101|2009-11-02 05:30,2,37.13,37.2,37.13,37.19,31
20100101|2009-11-02 06:00,2,37.12,37.16,37.12,37.16,2
20100101|2009-11-02 06:30,2,37.13,37.16,37.12,37.12,7
20100101|2009-11-02 07:00,2,37.16,37.24,37.12,37.24,18
20100101|2009-11-02 09:30,2,37.25,37.46,36.86,36.86,1734
20100101|2009-11-02 10:00,2,36.85,37.14,36.7,37.05,505
20100101|2009-11-02 10:30,2,37.12,37.27,37.03,37.23,260
20100101|2009-11-02 11:00,2,37.26,37.26,37.18,37.22,105
20100101|2009-11-02 11:30,2,37.2,37.22,37,37,297
20100101|2009-11-02 12:00,2,36.98,37.1,36.92,37.05,409
20100101|2009-11-02 12:30,2,37.04,37.11,36.9,37.09,218
20100101|2009-11-02 13:00,2,37.03,37.45,37,37.3,908
20100101|2009-11-02 18:00,3,37.28,37.37,37.28,37.34,41
20100101|2009-11-02 18:30,3,37.33,37.34,37.29,37.3,95
20100101|2009-11-02 19:00,3,37.28,37.35,37.25,37.35,59
20100101|2009-11-02 19:30,3,37.34,37.45,37.34,37.4,34
20100101|2009-11-02 20:00,3,37.4,37.44,37.35,37.35,190
20100101|2009-11-02 20:30,3,37.35,37.37,37.35,37.35,154
20100101|2009-11-02 21:00,3,37.35,37.35,37.33,37.33,28
20100101|2009-11-02 21:30,3,37.33,37.33,37.31,37.32,9
20100101|2009-11-02 22:00,3,37.27,37.28,37.26,37.28,4
20100101|2009-11-02 22:30,3,37.25,37.25,37.22,37.22,42
20100101|2009-11-02 23:00,3,37.22,37.24,37.22,37.24,6
20100101|2009-11-02 23:30,3,37.25,37.25,37.08,37.08,57
20100101|2009-11-03 00:00,3,37.11,37.15,37.11,37.14,29
20100101|2009-11-03 00:30,3,37.14,37.21,37.14,37.15,19
20100101|2009-11-03 01:00,3,37.12,37.12,37.1,37.1,3
20100101|2009-11-03 01:30,3,37.12,37.14,37.12,37.14,3
20100101|2009-11-03 02:00,3,37.13,37.13,37.09,37.09,3
20100101|2009-11-03 02:30,3,37.04,37.06,37.04,37.06,10
20100101|2009-11-03 03:00,3,37.11,37.15,37.1,37.12,14
20100101|2009-11-03 03:30,3,37.08,37.14,37.06,37.06,98
20100101|2009-11-03 04:00,3,37.02,37.09,37,37.02,81
20100101|2009-11-03 04:30,3,37.07,37.1,37.02,37.07,183
20100101|2009-11-03 05:00,3,37.03,37.05,37.01,37.05,12
20100101|2009-11-03 05:30,3,37.01,37.01,37.01,37.01,8
20100101|2009-11-03 06:00,3,37.02,37.05,37,37.05,13
20100101|2009-11-03 06:30,3,37.05,37.06,37.03,37.06,46
20100101|2009-11-03 07:00,3,37.05,37.08,37.01,37.08,36
20100101|2009-11-03 09:30,3,36.96,37.39,36.93,37.31,1328
20100101|2009-11-03 10:00,3,37.31,37.75,37.28,37.52,1036
20100101|2009-11-03 10:30,3,37.51,37.63,37.41,37.62,491
20100101|2009-11-03 11:00,3,37.63,37.73,37.54,37.71,718
20100101|2009-11-03 11:30,3,37.75,38.05,37.75,37.96,1170
20100101|2009-11-03 12:00,3,37.96,38.01,37.83,37.97,552
20100101|2009-11-03 12:30,3,38,38.22,37.99,38.08,403
20100101|2009-11-03 13:00,3,38.08,38.1,37.75,37.9,518
20100101|2009-11-03 18:00,4,37.95,38.04,37.88,38.04,9
20100101|2009-11-03 18:30,4,38,38,38,38,5
20100101|2009-11-03 19:00,4,37.95,37.95,37.87,37.87,91
20100101|2009-11-03 20:00,4,37.85,37.85,37.85,37.85,1
20100101|2009-11-03 20:30,4,37.79,37.79,37.79,37.79,2
20100101|2009-11-03 21:00,4,37.71,37.82,37.71,37.82,12
20100101|2009-11-03 21:30,4,37.88,37.95,37.88,37.95,11
20100101|2009-11-03 22:00,4,37.91,37.91,37.91,37.91,30
20100101|2009-11-03 22:30,4,37.91,37.93,37.86,37.86,28
20100101|2009-11-03 23:00,4,37.86,37.91,37.82,37.91,25
20100101|2009-11-03 23:30,4,37.78,37.85,37.78,37.85,9
20100101|2009-11-04 01:30,4,37.88,37.9,37.88,37.9,3
20100101|2009-11-04 02:00,4,37.9,37.91,37.88,37.91,34
20100101|2009-11-04 02:30,4,37.93,38,37.91,38,48
20100101|2009-11-04 03:00,4,38.02,38.05,38.02,38.05,26
20100101|2009-11-04 03:30,4,38.15,38.28,38.14,38.28,152
20100101|2009-11-04 04:00,4,38.26,38.27,38.09,38.09,77
20100101|2009-11-04 04:30,4,38.1,38.1,38.05,38.1,38
20100101|2009-11-04 05:00,4,38.06,38.11,38.06,38.1,24
20100101|2009-11-04 05:30,4,38.07,38.1,38.06,38.1,11
20100101|2009-11-04 06:00,4,38.15,38.2,38.14,38.2,60
20100101|2009-11-04 06:30,4,38.15,38.27,38.11,38.18,31
20100101|2009-11-04 07:00,4,38.23,38.23,38.08,38.11,66
20100101|2009-11-04 09:30,4,38.28,38.52,38.02,38.16,1814
20100101|2009-11-04 10:00,4,38.17,38.34,38.05,38.15,455
20100101|2009-11-04 10:30,4,38.15,38.25,38.08,38.17,439
20100101|2009-11-04 11:00,4,38.17,38.3,38.02,38.3,223
20100101|2009-11-04 11:30,4,38.23,38.29,38.09,38.1,366
20100101|2009-11-04 12:00,4,38.1,38.16,37.9,37.93,435
20100101|2009-11-04 12:30,4,37.93,38.07,37.87,37.91,637
20100101|2009-11-04 13:00,4,37.9,38.05,37.85,37.95,849
20100101|2009-11-04 18:00,5,37.91,38.01,37.81,38.01,51
20100101|2009-11-04 18:30,5,38.01,38.02,37.96,37.96,3
20100101|2009-11-04 19:00,5,37.9,37.95,37.72,37.95,319
20100101|2009-11-04 19:30,5,37.85,37.91,37.82,37.85,39
20100101|2009-11-04 20:00,5,37.92,37.92,37.86,37.88,23
20100101|2009-11-04 20:30,5,37.78,37.95,37.78,37.85,37
20100101|2009-11-04 21:00,5,37.93,37.93,37.93,37.93,2
20100101|2009-11-04 23:00,5,37.91,37.91,37.85,37.85,9
20100101|2009-11-04 23:30,5,37.9,37.94,37.9,37.94,2
20100101|2009-11-05 00:30,5,37.88,37.88,37.87,37.87,4
20100101|2009-11-05 02:00,5,37.87,37.88,37.83,37.87,47
20100101|2009-11-05 02:30,5,37.87,37.98,37.87,37.95,223
20100101|2009-11-05 03:00,5,37.91,37.91,37.87,37.88,75
20100101|2009-11-05 03:30,5,37.88,37.91,37.88,37.88,17
20100101|2009-11-05 04:00,5,37.85,37.91,37.85,37.88,23
20100101|2009-11-05 04:30,5,37.85,37.88,37.81,37.87,101
20100101|2009-11-05 05:00,5,37.85,37.88,37.85,37.86,104
20100101|2009-11-05 05:30,5,37.88,37.88,37.85,37.85,67
20100101|2009-11-05 06:00,5,37.85,37.85,37.85,37.85,29
20100101|2009-11-05 06:30,5,37.88,37.88,37.85,37.85,85
20100101|2009-11-05 07:00,5,37.79,37.79,37.71,37.71,89
20100101|2009-11-05 09:30,5,37.88,37.94,37.68,37.85,1412
20100101|2009-11-05 10:00,5,37.89,37.93,37.79,37.86,495
20100101|2009-11-05 10:30,5,37.85,38.01,37.76,37.76,346
20100101|2009-11-05 11:00,5,37.76,37.76,37.52,37.62,1274
20100101|2009-11-05 11:30,5,37.62,37.76,37.57,37.6,459
20100101|2009-11-05 12:00,5,37.6,37.74,37.59,37.67,51
20100101|2009-11-05 12:30,5,37.7,37.75,37.59,37.66,164
20100101|2009-11-05 13:00,5,37.71,37.72,37.52,37.58,674
20100101|2009-11-05 18:00,6,37.63,37.65,37.57,37.62,12
20100101|2009-11-05 18:30,6,37.52,37.6,37.5,37.59,7
20100101|2009-11-05 19:00,6,37.63,37.84,37.63,37.79,87
20100101|2009-11-05 19:30,6,37.8,37.8,37.8,37.8,3
20100101|2009-11-05 20:00,6,37.78,37.79,37.77,37.78,5
20100101|2009-11-05 20:30,6,37.8,37.8,37.8,37.8,15
20100101|2009-11-05 21:00,6,37.79,37.79,37.78,37.78,3
20100101|2009-11-05 21:30,6,37.77,37.78,37.77,37.78,2
20100101|2009-11-05 22:00,6,37.79,37.79,37.79,37.79,4
20100101|2009-11-05 23:00,6,37.8,37.81,37.79,37.81,6
20100101|2009-11-05 23:30,6,37.78,37.78,37.78,37.78,2
20100101|2009-11-06 00:30,6,37.76,37.79,37.76,37.79,64
20100101|2009-11-06 01:00,6,37.75,37.8,37.75,37.8,15
20100101|2009-11-06 01:30,6,37.82,37.92,37.82,37.9,69
20100101|2009-11-06 02:00,6,37.94,37.94,37.81,37.85,20
20100101|2009-11-06 02:30,6,37.85,37.87,37.85,37.87,13
20100101|2009-11-06 03:00,6,37.87,37.94,37.87,37.94,55
20100101|2009-11-06 03:30,6,37.92,37.93,37.8,37.8,23
20100101|2009-11-06 04:00,6,37.74,37.79,37.73,37.76,27
20100101|2009-11-06 04:30,6,37.76,37.76,37.7,37.72,111
20100101|2009-11-06 05:00,6,37.72,37.75,37.68,37.68,135
20100101|2009-11-06 05:30,6,37.65,37.71,37.62,37.62,131
20100101|2009-11-06 06:00,6,37.6,37.65,37.6,37.62,33
20100101|2009-11-06 06:30,6,37.65,37.67,37.55,37.55,78
20100101|2009-11-06 07:00,6,37.54,37.54,37.35,37.41,225
20100101|2009-11-06 09:30,6,37.4,37.4,37.08,37.23,1776
20100101|2009-11-06 10:00,6,37.19,37.19,37.06,37.06,910
20100101|2009-11-06 10:30,6,37.06,37.18,37.05,37.14,350
20100101|2009-11-06 11:00,6,37.11,37.15,37.05,37.05,310
20100101|2009-11-06 11:30,6,37.06,37.07,36.88,36.89,574
20100101|2009-11-06 12:00,6,36.92,37.01,36.87,37,700
20100101|2009-11-06 12:30,6,36.99,37.11,36.95,37.01,373
20100101|2009-11-06 13:00,6,37.01,37.08,36.95,37.08,559
20100101|2009-11-08 18:00,9,36.93,37.09,36.93,37.03,91
20100101|2009-11-08 18:30,9,37.06,37.19,37.04,37.16,20
20100101|2009-11-08 19:00,9,37.21,37.33,37.17,37.33,260
20100101|2009-11-08 19:30,9,37.28,37.35,37.28,37.35,50
20100101|2009-11-08 20:00,9,37.38,37.4,37.35,37.35,45
20100101|2009-11-08 20:30,9,37.38,37.42,37.35,37.42,51
20100101|2009-11-08 21:00,9,37.37,37.43,37.37,37.43,4
20100101|2009-11-08 21:30,9,37.41,37.41,37.35,37.35,16
20100101|2009-11-08 22:00,9,37.4,37.44,37.4,37.43,8
20100101|2009-11-08 22:30,9,37.47,37.49,37.47,37.49,23
20100101|2009-11-08 23:00,9,37.49,37.49,37.49,37.49,2
20100101|2009-11-08 23:30,9,37.49,37.49,37.49,37.49,1
20100101|2009-11-09 00:00,9,37.51,37.51,37.47,37.47,6
20100101|2009-11-09 00:30,9,37.49,37.49,37.46,37.46,5
20100101|2009-11-09 01:00,9,37.5,37.56,37.49,37.53,46
20100101|2009-11-09 01:30,9,37.54,37.65,37.54,37.65,287
20100101|2009-11-09 02:00,9,37.65,37.68,37.6,37.68,74
20100101|2009-11-09 02:30,9,37.64,37.64,37.6,37.6,54
20100101|2009-11-09 03:00,9,37.61,37.64,37.58,37.58,77
20100101|2009-11-09 03:30,9,37.48,37.52,37.45,37.52,14
20100101|2009-11-09 04:00,9,37.51,37.64,37.47,37.64,33
20100101|2009-11-09 04:30,9,37.63,37.63,37.63,37.63,1
20100101|2009-11-09 05:00,9,37.58,37.64,37.51,37.51,9
20100101|2009-11-09 05:30,9,37.49,37.55,37.46,37.55,25
20100101|2009-11-09 06:00,9,37.54,37.54,37.5,37.54,4
20100101|2009-11-09 06:30,9,37.49,37.53,37.49,37.49,24
20100101|2009-11-09 07:00,9,37.52,37.56,37.43,37.51,70
20100101|2009-11-09 09:30,9,37.64,37.79,37.43,37.6,1104
20100101|2009-11-09 10:00,9,37.62,37.83,37.61,37.75,703
20100101|2009-11-09 10:30,9,37.77,37.84,37.75,37.77,719
20100101|2009-11-09 11:00,9,37.76,37.9,37.73,37.86,598
20100101|2009-11-09 11:30,9,37.86,38.04,37.85,38.01,1076
20100101|2009-11-09 12:00,9,38.01,38.06,37.82,37.87,572
20100101|2009-11-09 12:30,9,37.87,37.98,37.87,37.95,402
20100101|2009-11-09 13:00,9,37.94,37.98,37.8,37.86,701
20100101|2009-11-09 18:00,10,37.92,37.96,37.83,37.96,42
20100101|2009-11-09 18:30,10,37.91,37.92,37.85,37.92,6
20100101|2009-11-09 19:00,10,37.85,37.85,37.83,37.83,9
20100101|2009-11-09 19:30,10,37.81,37.81,37.8,37.8,21
20100101|2009-11-09 20:00,10,37.85,37.85,37.82,37.85,8
20100101|2009-11-09 20:30,10,37.87,37.89,37.85,37.85,12
20100101|2009-11-09 21:30,10,37.9,37.9,37.9,37.9,1
20100101|2009-11-09 22:00,10,37.91,37.94,37.91,37.94,6
20100101|2009-11-09 22:30,10,37.93,37.96,37.93,37.96,5
20100101|2009-11-09 23:00,10,37.91,37.91,37.89,37.89,10
20100101|2009-11-09 23:30,10,37.88,37.88,37.83,37.83,41
20100101|2009-11-10 00:00,10,37.8,37.8,37.8,37.8,19
20100101|2009-11-10 01:00,10,37.84,37.84,37.84,37.84,2
20100101|2009-11-10 01:30,10,37.89,37.91,37.76,37.76,201
20100101|2009-11-10 02:00,10,37.76,37.76,37.7,37.74,173
20100101|2009-11-10 02:30,10,37.75,37.86,37.75,37.86,29
20100101|2009-11-10 03:00,10,37.86,37.97,37.86,37.96,10
20100101|2009-11-10 03:30,10,37.97,38.01,37.9,37.9,41
20100101|2009-11-10 04:00,10,37.93,37.93,37.8,37.83,22
20100101|2009-11-10 04:30,10,37.84,37.92,37.84,37.9,17
20100101|2009-11-10 05:00,10,37.88,37.91,37.86,37.87,98
20100101|2009-11-10 05:30,10,37.87,37.95,37.83,37.94,208
20100101|2009-11-10 06:00,10,37.94,37.95,37.92,37.92,87
20100101|2009-11-10 06:30,10,37.92,37.94,37.89,37.9,69
20100101|2009-11-10 07:00,10,37.89,37.93,37.87,37.87,111
20100101|2009-11-10 09:30,10,37.86,38.03,37.5,38,2535
20100101|2009-11-10 10:00,10,38.01,38.07,37.83,37.89,1268
20100101|2009-11-10 10:30,10,37.89,37.93,37.8,37.92,677
20100101|2009-11-10 11:00,10,37.87,37.88,37.68,37.68,865
20100101|2009-11-10 11:30,10,37.68,37.72,37.55,37.72,293
20100101|2009-11-10 12:00,10,37.75,37.94,37.75,37.82,347
20100101|2009-11-10 12:30,10,37.83,38.1,37.83,38.07,396
20100101|2009-11-10 13:00,10,38.11,38.18,37.87,38.03,581
20100101|2009-11-10 18:00,11,37.94,37.96,37.94,37.96,2
20100101|2009-11-10 18:30,11,38.1,38.32,38.08,38.32,15
20100101|2009-11-10 19:00,11,38.31,38.32,38.17,38.23,48
20100101|2009-11-10 19:30,11,38.22,38.31,38.21,38.31,10
20100101|2009-11-10 20:00,11,38.29,38.32,38.28,38.28,8
20100101|2009-11-10 20:30,11,38.35,38.38,38.35,38.37,6
20100101|2009-11-10 21:00,11,38.32,38.32,38.32,38.32,2
20100101|2009-11-10 21:30,11,38.3,38.3,38.3,38.3,1
20100101|2009-11-10 22:30,11,38.4,38.42,38.37,38.37,25
20100101|2009-11-10 23:00,11,38.37,38.37,38.27,38.27,8
20100101|2009-11-11 00:00,11,38.28,38.28,38.22,38.22,9
20100101|2009-11-11 00:30,11,38.38,38.38,38.38,38.38,1
20100101|2009-11-11 01:00,11,38.4,38.41,38.4,38.4,34
20100101|2009-11-11 01:30,11,38.41,38.41,38.3,38.3,30
20100101|2009-11-11 02:00,11,38.35,38.35,38.24,38.3,44
20100101|2009-11-11 02:30,11,38.32,38.34,38.29,38.32,36
20100101|2009-11-11 03:00,11,38.3,38.34,38.29,38.34,37
20100101|2009-11-11 03:30,11,38.32,38.34,38.3,38.34,3
20100101|2009-11-11 04:00,11,38.27,38.35,38.27,38.35,104
20100101|2009-11-11 04:30,11,38.3,38.3,38.3,38.3,1
20100101|2009-11-11 05:00,11,38.39,38.4,38.39,38.4,57
20100101|2009-11-11 05:30,11,38.4,38.4,38.34,38.34,72
20100101|2009-11-11 06:00,11,38.37,38.4,38.36,38.39,50
20100101|2009-11-11 06:30,11,38.39,38.4,38.39,38.4,26
20100101|2009-11-11 07:00,11,38.4,38.4,38.17,38.17,112
20100101|2009-11-11 09:30,11,38.5,38.75,38.35,38.55,1785
20100101|2009-11-11 10:00,11,38.54,38.62,38.42,38.58,889
20100101|2009-11-11 10:30,11,38.56,38.73,38.42,38.51,1068
20100101|2009-11-11 11:00,11,38.48,38.62,38.42,38.54,689
20100101|2009-11-11 11:30,11,38.57,38.68,38.56,38.66,762
20100101|2009-11-11 12:00,11,38.65,38.79,38.64,38.72,554
20100101|2009-11-11 12:30,11,38.72,38.81,38.68,38.8,293
20100101|2009-11-11 13:00,11,38.8,38.83,38.71,38.8,513
20100101|2009-11-11 18:00,12,38.7,38.77,38.7,38.71,23
20100101|2009-11-11 18:30,12,38.72,38.72,38.68,38.71,7
20100101|2009-11-11 19:00,12,38.74,38.77,38.7,38.7,7
20100101|2009-11-11 19:30,12,38.7,38.71,38.69,38.71,68
20100101|2009-11-11 20:00,12,38.68,38.68,38.68,38.68,6
20100101|2009-11-11 20:30,12,38.66,38.68,38.66,38.66,25
20100101|2009-11-11 21:00,12,38.66,38.67,38.64,38.64,35
20100101|2009-11-11 21:30,12,38.69,38.71,38.69,38.71,24
20100101|2009-11-11 22:00,12,38.69,38.69,38.66,38.66,3
20100101|2009-11-11 23:00,12,38.66,38.66,38.6,38.6,4
20100101|2009-11-11 23:30,12,38.59,38.6,38.59,38.6,40
20100101|2009-11-12 00:00,12,38.6,38.66,38.57,38.57,106
20100101|2009-11-12 00:30,12,38.61,38.62,38.61,38.62,5
20100101|2009-11-12 01:00,12,38.58,38.75,38.57,38.74,20
20100101|2009-11-12 01:30,12,38.71,38.71,38.63,38.63,20
20100101|2009-11-12 02:00,12,38.63,38.68,38.6,38.63,11
20100101|2009-11-12 02:30,12,38.68,38.68,38.65,38.65,4
20100101|2009-11-12 03:00,12,38.68,38.68,38.61,38.62,90
20100101|2009-11-12 03:30,12,38.61,38.61,38.46,38.49,316
20100101|2009-11-12 04:00,12,38.49,38.5,38.47,38.47,39
20100101|2009-11-12 04:30,12,38.49,38.54,38.47,38.5,28
20100101|2009-11-12 05:00,12,38.53,38.57,38.48,38.48,16
20100101|2009-11-12 05:30,12,38.49,38.53,38.46,38.51,29
20100101|2009-11-12 06:00,12,38.51,38.51,38.38,38.38,91
20100101|2009-11-12 06:30,12,38.38,38.4,38.32,38.35,93
20100101|2009-11-12 07:00,12,38.39,38.41,38.38,38.39,7
20100101|2009-11-12 09:30,12,38.15,39.06,38.15,38.87,2816
20100101|2009-11-12 10:00,12,38.85,38.9,38.6,38.7,1000
20100101|2009-11-12 10:30,12,38.72,38.97,38.68,38.91,910
20100101|2009-11-12 11:00,12,38.89,38.93,38.79,38.9,482
20100101|2009-11-12 11:30,12,38.9,38.95,38.7,38.72,738
20100101|2009-11-12 12:00,12,38.72,38.95,38.58,38.64,1430
20100101|2009-11-12 12:30,12,38.66,38.82,38.65,38.8,420
20100101|2009-11-12 13:00,12,38.81,38.96,38.66,38.76,769
20100101|2009-11-12 18:00,13,38.76,38.77,38.36,38.52,481
20100101|2009-11-12 18:30,13,38.52,38.52,38.45,38.45,58
20100101|2009-11-12 19:00,13,38.41,38.5,38.41,38.49,54
20100101|2009-11-12 19:30,13,38.48,38.5,38.48,38.48,64
20100101|2009-11-12 20:00,13,38.5,38.51,38.5,38.51,16
20100101|2009-11-12 20:30,13,38.5,38.5,38.42,38.5,171
20100101|2009-11-12 21:00,13,38.5,38.51,38.4,38.5,65
20100101|2009-11-12 21:30,13,38.5,38.51,38.42,38.51,40
20100101|2009-11-12 22:00,13,38.5,38.5,38.41,38.49,19
20100101|2009-11-12 22:30,13,38.51,38.51,38.49,38.49,10
20100101|2009-11-12 23:00,13,38.5,38.5,38.49,38.49,3
20100101|2009-11-12 23:30,13,38.51,38.51,38.49,38.49,29
20100101|2009-11-13 00:00,13,38.5,38.51,38.49,38.51,53
20100101|2009-11-13 00:30,13,38.52,38.57,38.5,38.57,13
20100101|2009-11-13 01:00,13,38.59,38.7,38.59,38.66,31
20100101|2009-11-13 01:30,13,38.66,38.66,38.66,38.66,1
20100101|2009-11-13 02:00,13,38.66,38.82,38.64,38.82,38
20100101|2009-11-13 02:30,13,38.71,38.71,38.71,38.71,85
20100101|2009-11-13 03:00,13,38.7,38.76,38.7,38.74,23
20100101|2009-11-13 03:30,13,38.7,38.78,38.69,38.72,38
20100101|2009-11-13 04:00,13,38.72,38.8,38.72,38.75,148
20100101|2009-11-13 04:30,13,38.68,38.78,38.68,38.78,13
20100101|2009-11-13 05:00,13,38.81,38.81,38.8,38.8,10
20100101|2009-11-13 05:30,13,38.8,38.8,38.62,38.67,90
20100101|2009-11-13 06:00,13,38.7,38.71,38.6,38.6,34
20100101|2009-11-13 06:30,13,38.62,38.7,38.6,38.7,34
20100101|2009-11-13 07:00,13,38.7,38.72,38.55,38.55,110
20100101|2009-11-13 09:30,13,38.5,38.76,38.23,38.75,3739
20100101|2009-11-13 10:00,13,38.75,38.81,38.62,38.66,1503
20100101|2009-11-13 10:30,13,38.64,38.74,38.6,38.69,848
20100101|2009-11-13 11:00,13,38.68,38.8,38.55,38.67,1250
20100101|2009-11-13 11:30,13,38.65,38.79,38.62,38.69,396
20100101|2009-11-13 12:00,13,38.69,38.75,38.68,38.74,164
20100101|2009-11-13 12:30,13,38.74,38.8,38.61,38.67,820
20100101|2009-11-13 13:00,13,38.65,39.01,38.61,39,745
20100101|2009-11-15 18:00,16,39.54,39.54,39.31,39.33,187
20100101|2009-11-15 18:30,16,39.4,39.42,39.33,39.35,130
20100101|2009-11-15 19:00,16,39.33,39.33,39.17,39.22,34
20100101|2009-11-15 19:30,16,39.21,39.23,39.19,39.2,79
20100101|2009-11-15 20:00,16,39.23,39.23,39.14,39.22,75
20100101|2009-11-15 20:30,16,39.23,39.23,39.21,39.23,22
20100101|2009-11-15 21:00,16,39.32,39.39,39.25,39.39,31
20100101|2009-11-15 21:30,16,39.4,39.43,39.38,39.43,35
20100101|2009-11-15 22:00,16,39.39,39.48,39.39,39.47,9
20100101|2009-11-15 22:30,16,39.4,39.44,39.4,39.44,2
20100101|2009-11-15 23:00,16,39.41,39.41,39.4,39.4,6
20100101|2009-11-15 23:30,16,39.41,39.45,39.39,39.4,18
20100101|2009-11-16 00:00,16,39.41,39.41,39.41,39.41,1
20100101|2009-11-16 00:30,16,39.4,39.45,39.4,39.44,7
20100101|2009-11-16 01:00,16,39.44,39.49,39.44,39.44,97
20100101|2009-11-16 01:30,16,39.47,39.53,39.47,39.48,19
20100101|2009-11-16 02:00,16,39.46,39.48,39.46,39.48,6
20100101|2009-11-16 02:30,16,39.47,39.48,39.41,39.41,34
20100101|2009-11-16 03:00,16,39.4,39.4,39.4,39.4,40
20100101|2009-11-16 03:30,16,39.4,39.4,39.35,39.35,51
20100101|2009-11-16 04:00,16,39.35,39.38,39.32,39.33,27
20100101|2009-11-16 04:30,16,39.34,39.34,39.26,39.26,10
20100101|2009-11-16 05:00,16,39.25,39.29,39.23,39.27,30
20100101|2009-11-16 05:30,16,39.24,39.27,39.23,39.27,13
20100101|2009-11-16 06:00,16,39.28,39.28,39.27,39.28,12
20100101|2009-11-16 06:30,16,39.28,39.28,39.27,39.27,47
20100101|2009-11-16 07:00,16,39.28,39.28,39.21,39.25,85
20100101|2009-11-16 09:30,16,39.46,39.99,39.46,39.99,4300
20100101|2009-11-16 10:00,16,39.99,40.01,39.7,39.73,1690
20100101|2009-11-16 10:30,16,39.73,39.88,39.7,39.73,1876
20100101|2009-11-16 11:00,16,39.73,39.76,39.53,39.68,1219
20100101|2009-11-16 11:30,16,39.68,39.75,39.66,39.72,714
20100101|2009-11-16 12:00,16,39.73,39.89,39.7,39.89,954
20100101|2009-11-16 12:30,16,39.88,40.2,39.84,40.16,2834
20100101|2009-11-16 13:00,16,40.16,40.21,40.04,40.21,1187
20100101|2009-11-16 18:00,17,40.14,40.26,40.08,40.26,53
20100101|2009-11-16 18:30,17,40.26,40.28,40.21,40.22,55
20100101|2009-11-16 19:00,17,40.22,40.26,40.05,40.05,112
20100101|2009-11-16 19:30,17,40.12,40.12,39.99,40.01,222
20100101|2009-11-16 20:00,17,40.02,40.02,39.97,40.02,264
20100101|2009-11-16 20:30,17,39.97,40.01,39.96,39.96,64
20100101|2009-11-16 21:00,17,39.95,40.01,39.95,39.95,88
20100101|2009-11-16 21:30,17,39.95,39.95,39.95,39.95,148
20100101|2009-11-16 22:00,17,39.95,39.98,39.95,39.98,20
20100101|2009-11-16 22:30,17,39.98,39.98,39.98,39.98,8
20100101|2009-11-16 23:00,17,39.97,39.98,39.95,39.98,13
20100101|2009-11-16 23:30,17,39.98,39.98,39.95,39.95,27
20100101|2009-11-17 00:00,17,39.98,40.01,39.94,39.94,14
20100101|2009-11-17 00:30,17,39.94,39.94,39.93,39.93,68
20100101|2009-11-17 01:00,17,39.93,39.99,39.93,39.99,35
20100101|2009-11-17 01:30,17,39.97,40.02,39.91,40.01,381
20100101|2009-11-17 02:00,17,39.95,40,39.91,39.91,34
20100101|2009-11-17 02:30,17,39.91,39.99,39.91,39.96,59
20100101|2009-11-17 03:00,17,39.95,39.95,39.91,39.91,67
20100101|2009-11-17 03:30,17,39.9,39.91,39.87,39.9,235
20100101|2009-11-17 04:00,17,39.92,39.96,39.92,39.92,47
20100101|2009-11-17 04:30,17,39.87,39.87,39.85,39.85,96
20100101|2009-11-17 05:00,17,39.91,40.03,39.9,39.97,121
20100101|2009-11-17 05:30,17,40.03,40.03,40.02,40.02,42
20100101|2009-11-17 06:00,17,40.02,40.03,39.95,40.01,116
20100101|2009-11-17 06:30,17,40,40.03,40,40,126
20100101|2009-11-17 07:00,17,40,40.05,40,40,436
20100101|2009-11-17 09:30,17,39.98,40.15,39.85,39.98,3512
20100101|2009-11-17 10:00,17,39.98,40.1,39.85,40.02,1656
20100101|2009-11-17 10:30,17,40.02,40.09,39.92,40.09,1262
20100101|2009-11-17 11:00,17,40.09,40.27,40.05,40.25,1898
20100101|2009-11-17 11:30,17,40.26,40.28,40.12,40.16,921
20100101|2009-11-17 12:00,17,40.15,40.25,40.14,40.22,720
20100101|2009-11-17 12:30,17,40.23,40.36,40.19,40.34,1448
20100101|2009-11-17 13:00,17,40.34,40.44,40.32,40.38,1555
20100101|2009-11-17 18:00,18,40.2,40.29,40.18,40.29,246
20100101|2009-11-17 18:30,18,40.27,40.29,40.23,40.25,294
20100101|2009-11-17 19:00,18,40.24,40.3,40.19,40.19,313
20100101|2009-11-17 19:30,18,40.19,40.19,40.09,40.09,489
20100101|2009-11-17 20:00,18,40.1,40.2,40.04,40.14,163
20100101|2009-11-17 20:30,18,40.11,40.28,40.11,40.15,68
20100101|2009-11-17 21:00,18,40.17,40.2,40.16,40.16,6
20100101|2009-11-17 21:30,18,40.22,40.22,40.15,40.15,106
20100101|2009-11-17 22:00,18,40.18,40.22,40.18,40.22,14
20100101|2009-11-17 22:30,18,40.23,40.25,40.21,40.25,63
20100101|2009-11-17 23:00,18,40.25,40.25,40.2,40.2,23
20100101|2009-11-17 23:30,18,40.2,40.25,40.2,40.25,53
20100101|2009-11-18 00:00,18,40.22,40.22,40.13,40.13,61
20100101|2009-11-18 00:30,18,40.18,40.18,40.13,40.15,32
20100101|2009-11-18 01:00,18,40.23,40.25,40.18,40.24,55
20100101|2009-11-18 01:30,18,40.24,40.25,40.18,40.18,17
20100101|2009-11-18 02:00,18,40.25,40.5,40.25,40.49,304
20100101|2009-11-18 02:30,18,40.48,40.49,40.43,40.43,204
20100101|2009-11-18 03:00,18,40.47,40.5,40.46,40.46,231
20100101|2009-11-18 03:30,18,40.48,40.5,40.45,40.5,60
20100101|2009-11-18 04:00,18,40.5,40.5,40.44,40.47,159
20100101|2009-11-18 04:30,18,40.44,40.5,40.42,40.5,334
20100101|2009-11-18 05:00,18,40.5,40.55,40.47,40.51,111
20100101|2009-11-18 05:30,18,40.51,40.58,40.5,40.58,124
20100101|2009-11-18 06:00,18,40.58,40.59,40.52,40.59,125
20100101|2009-11-18 06:30,18,40.6,40.63,40.59,40.6,67
20100101|2009-11-18 07:00,18,40.63,40.63,40.59,40.62,83
20100101|2009-11-18 09:30,18,40.62,40.78,40.38,40.76,5678
20100101|2009-11-18 10:00,18,40.77,40.77,40.41,40.61,3410
20100101|2009-11-18 10:30,18,40.62,40.73,40.58,40.73,1592
20100101|2009-11-18 11:00,18,40.72,40.72,40.52,40.58,727
20100101|2009-11-18 11:30,18,40.58,40.66,40.3,40.3,1333
20100101|2009-11-18 12:00,18,40.3,40.43,40.16,40.29,1852
20100101|2009-11-18 12:30,18,40.29,40.44,40.26,40.37,1142
20100101|2009-11-18 13:00,18,40.39,40.47,40.2,40.25,2837
20100101|2009-11-18 18:00,19,40.24,40.32,40.15,40.15,123
20100101|2009-11-18 18:30,19,40.17,40.18,40.14,40.14,19
20100101|2009-11-18 19:00,19,40.12,40.14,40.02,40.02,101
20100101|2009-11-18 19:30,19,40.16,40.23,40.13,40.18,34
20100101|2009-11-18 20:00,19,40.24,40.34,40.24,40.31,95
20100101|2009-11-18 20:30,19,40.38,40.39,40.31,40.37,18
20100101|2009-11-18 21:00,19,40.38,40.42,40.27,40.27,65
20100101|2009-11-18 21:30,19,40.27,40.27,40.27,40.27,1
20100101|2009-11-18 22:00,19,40.26,40.27,40.25,40.25,4
20100101|2009-11-18 22:30,19,40.18,40.18,40.14,40.14,4
20100101|2009-11-18 23:00,19,40.2,40.26,40.19,40.26,6
20100101|2009-11-18 23:30,19,40.23,40.23,40.23,40.23,1
20100101|2009-11-19 00:00,19,40.24,40.34,40.24,40.34,3
20100101|2009-11-19 00:30,19,40.26,40.26,40.26,40.26,2
20100101|2009-11-19 01:00,19,40.28,40.28,40.28,40.28,1
20100101|2009-11-19 01:30,19,40.28,40.28,40.22,40.22,8
20100101|2009-11-19 02:00,19,40.24,40.24,40.12,40.14,35
20100101|2009-11-19 02:30,19,40.14,40.18,40.08,40.08,28
20100101|2009-11-19 03:00,19,40.04,40.05,39.85,39.85,459
20100101|2009-11-19 03:30,19,39.84,39.91,39.77,39.9,184
20100101|2009-11-19 04:00,19,39.92,39.92,39.88,39.9,26
20100101|2009-11-19 04:30,19,39.89,39.99,39.83,39.89,56
20100101|2009-11-19 05:00,19,39.85,39.91,39.85,39.91,36
20100101|2009-11-19 05:30,19,39.9,39.9,39.83,39.84,60
20100101|2009-11-19 06:00,19,39.88,39.89,39.82,39.83,118
20100101|2009-11-19 06:30,19,39.85,39.85,39.79,39.85,96
20100101|2009-11-19 07:00,19,39.85,39.85,39.8,39.8,63
20100101|2009-11-19 09:30,19,39.8,39.95,39.63,39.85,5437
20100101|2009-11-19 10:00,19,39.84,39.93,39.75,39.8,2150
20100101|2009-11-19 10:30,19,39.83,39.94,39.8,39.91,1100
20100101|2009-11-19 11:00,19,39.94,40.06,39.93,40.04,1419
20100101|2009-11-19 11:30,19,40.05,40.23,39.99,40.01,1499
20100101|2009-11-19 12:00,19,40.02,40.09,39.9,40.03,1002
20100101|2009-11-19 12:30,19,40.04,40.19,40.03,40.15,554
20100101|2009-11-19 13:00,19,40.15,40.22,39.93,40.03,1675
20100101|2009-11-19 18:00,20,39.85,40.13,39.85,40.1,216
20100101|2009-11-19 18:30,20,40.1,40.13,40.01,40.01,76
20100101|2009-11-19 19:00,20,40,40.2,39.92,40.14,233
20100101|2009-11-19 19:30,20,40.14,40.23,40.03,40.04,83
20100101|2009-11-19 20:00,20,40.04,40.06,39.97,39.98,156
20100101|2009-11-19 20:30,20,39.97,40.02,39.93,40.02,91
20100101|2009-11-19 21:00,20,39.96,40.02,39.93,39.98,9
20100101|2009-11-19 21:30,20,40.04,40.08,39.98,39.98,13
20100101|2009-11-19 22:00,20,40.01,40.09,39.96,40.09,15
20100101|2009-11-19 22:30,20,40.09,40.2,40.08,40.08,44
20100101|2009-11-19 23:00,20,40.18,40.19,40.05,40.07,17
20100101|2009-11-19 23:30,20,40.06,40.09,40.06,40.09,3
20100101|2009-11-20 00:00,20,40.07,40.17,40.07,40.1,54
20100101|2009-11-20 00:30,20,39.99,39.99,39.99,39.99,1
20100101|2009-11-20 01:00,20,39.99,40.06,39.99,40,23
20100101|2009-11-20 01:30,20,39.99,40.04,39.99,40.04,20
20100101|2009-11-20 02:00,20,40.01,40.01,39.95,39.98,36
20100101|2009-11-20 02:30,20,39.97,40.2,39.97,40.11,46
20100101|2009-11-20 03:00,20,40.11,40.14,40.11,40.14,14
20100101|2009-11-20 03:30,20,40.14,40.29,40.13,40.24,127
20100101|2009-11-20 04:00,20,40.24,40.29,40.18,40.23,69
20100101|2009-11-20 04:30,20,40.26,40.27,40.21,40.25,84
20100101|2009-11-20 05:00,20,40.25,40.28,40.24,40.25,29
20100101|2009-11-20 05:30,20,40.27,40.28,40.21,40.25,94
20100101|2009-11-20 06:00,20,40.25,40.27,40.05,40.05,340
20100101|2009-11-20 06:30,20,40.05,40.08,39.93,39.98,409
20100101|2009-11-20 07:00,20,39.97,40.03,39.94,40,45
20100101|2009-11-20 09:30,20,39.85,39.94,39.66,39.77,2791
20100101|2009-11-20 10:00,20,39.78,39.92,39.74,39.86,2992
20100101|2009-11-20 10:30,20,39.86,40.07,39.84,40.06,2425
20100101|2009-11-20 11:00,20,40.07,40.07,39.98,40.05,1275
20100101|2009-11-20 11:30,20,40.04,40.09,39.89,39.89,820
20100101|2009-11-20 12:00,20,39.9,39.94,39.8,39.81,1044
20100101|2009-11-20 12:30,20,39.8,39.91,39.8,39.87,1232
20100101|2009-11-20 13:00,20,39.87,40.05,39.83,40.05,1408
20100101|2009-11-22 18:00,23,40.09,40.46,39.92,40.39,273
20100101|2009-11-22 18:30,23,40.45,40.49,40.34,40.4,77
20100101|2009-11-22 19:00,23,40.4,40.45,40.35,40.45,58
20100101|2009-11-22 19:30,23,40.42,40.54,40.42,40.54,89
20100101|2009-11-22 20:00,23,40.54,40.68,40.5,40.68,106
20100101|2009-11-22 20:30,23,40.65,40.73,40.63,40.73,79
20100101|2009-11-22 21:00,23,40.73,40.75,40.67,40.68,27
20100101|2009-11-22 21:30,23,40.68,40.7,40.68,40.7,25
20100101|2009-11-22 22:00,23,40.68,40.76,40.68,40.68,65
20100101|2009-11-22 22:30,23,40.75,40.75,40.68,40.72,41
20100101|2009-11-22 23:00,23,40.68,40.68,40.68,40.68,5
20100101|2009-11-22 23:30,23,40.68,40.75,40.67,40.75,27
20100101|2009-11-23 00:00,23,40.76,40.95,40.7,40.94,127
20100101|2009-11-23 00:30,23,40.87,40.93,40.87,40.93,67
20100101|2009-11-23 01:00,23,40.93,40.98,40.9,40.96,37
20100101|2009-11-23 01:30,23,40.94,41,40.9,40.95,108
20100101|2009-11-23 02:00,23,40.89,40.93,40.81,40.91,48
20100101|2009-11-23 02:30,23,40.93,41.15,40.93,41,399
20100101|2009-11-23 03:00,23,40.97,41,40.87,40.98,233
20100101|2009-11-23 03:30,23,40.97,40.98,40.94,40.98,33
20100101|2009-11-23 04:00,23,40.98,40.99,40.83,40.83,107
20100101|2009-11-23 04:30,23,40.86,40.97,40.83,40.97,111
20100101|2009-11-23 05:00,23,40.95,40.97,40.9,40.92,28
20100101|2009-11-23 05:30,23,40.88,40.93,40.85,40.93,113
20100101|2009-11-23 06:00,23,40.93,40.93,40.88,40.89,47
20100101|2009-11-23 06:30,23,40.93,40.98,40.9,40.98,10
20100101|2009-11-23 07:00,23,40.93,40.93,40.89,40.9,32
20100101|2009-11-23 09:30,23,40.88,41.07,40.78,40.95,5379
20100101|2009-11-23 10:00,23,40.94,40.95,40.8,40.8,2431
20100101|2009-11-23 10:30,23,40.78,40.83,40.69,40.76,1819
20100101|2009-11-23 11:00,23,40.76,40.8,40.45,40.49,1955
20100101|2009-11-23 11:30,23,40.49,40.59,40.42,40.53,1655
20100101|2009-11-23 12:00,23,40.52,40.53,40.12,40.14,2151
20100101|2009-11-23 12:30,23,40.14,40.42,40.13,40.23,1779
20100101|2009-11-23 13:00,23,40.21,40.25,39.76,39.82,3065
20100101|2009-11-23 18:00,24,39.78,39.81,39.57,39.6,309
20100101|2009-11-23 18:30,24,39.57,39.62,39.54,39.57,121
20100101|2009-11-23 19:00,24,39.63,40.36,39.63,40.25,1346
20100101|2009-11-23 19:30,24,40.24,40.31,40.22,40.25,493
20100101|2009-11-23 20:00,24,40.26,40.39,40.21,40.25,84
20100101|2009-11-23 20:30,24,40.27,40.39,40.25,40.27,74
20100101|2009-11-23 21:00,24,40.31,40.33,40.18,40.2,94
20100101|2009-11-23 21:30,24,40.16,40.2,40.15,40.2,33
20100101|2009-11-23 22:00,24,40.18,40.2,40,40.09,116
20100101|2009-11-23 22:30,24,40.14,40.22,40.14,40.22,60
20100101|2009-11-23 23:00,24,40.16,40.27,40.16,40.16,17
20100101|2009-11-23 23:30,24,40.22,40.22,40.01,40.11,72
20100101|2009-11-24 00:00,24,40.05,40.05,39.9,39.9,175
20100101|2009-11-24 00:30,24,39.9,40,39.85,39.9,36
20100101|2009-11-24 01:00,24,39.9,39.91,39.74,39.75,410
20100101|2009-11-24 01:30,24,39.81,39.87,39.62,39.76,263
20100101|2009-11-24 02:00,24,39.84,39.92,39.74,39.74,123
20100101|2009-11-24 02:30,24,39.8,39.98,39.79,39.89,93
20100101|2009-11-24 03:00,24,39.86,39.88,39.79,39.79,686
20100101|2009-11-24 03:30,24,39.8,39.94,39.8,39.84,80
20100101|2009-11-24 04:00,24,39.85,39.91,39.83,39.91,39
20100101|2009-11-24 04:30,24,39.92,40.03,39.9,39.95,190
20100101|2009-11-24 05:00,24,39.95,39.97,39.94,39.95,99
20100101|2009-11-24 05:30,24,39.94,39.94,39.86,39.86,26
20100101|2009-11-24 06:00,24,39.84,39.95,39.83,39.9,152
20100101|2009-11-24 06:30,24,39.94,40,39.9,39.96,89
20100101|2009-11-24 07:00,24,39.92,39.92,39.87,39.87,20
20100101|2009-11-24 09:30,24,39.55,40.13,39.44,40.11,7645
20100101|2009-11-24 10:00,24,40.12,40.22,39.67,39.8,4272
20100101|2009-11-24 10:30,24,39.79,40.08,39.76,40.06,2701
20100101|2009-11-24 11:00,24,40.06,40.09,39.89,39.91,1358
20100101|2009-11-24 11:30,24,39.91,39.92,39.81,39.84,973
20100101|2009-11-24 12:00,24,39.85,39.99,39.82,39.87,1009
20100101|2009-11-24 12:30,24,39.88,39.99,39.82,39.85,902
20100101|2009-11-24 13:00,24,39.85,40.07,39.83,40.07,1880
20100101|2009-11-24 18:00,25,40.1,40.29,40.1,40.29,86
20100101|2009-11-24 18:30,25,40.29,40.29,40.17,40.19,24
20100101|2009-11-24 19:00,25,40.17,40.51,40.16,40.5,453
20100101|2009-11-24 19:30,25,40.46,40.51,40.43,40.45,263
20100101|2009-11-24 20:00,25,40.44,40.5,40.42,40.43,87
20100101|2009-11-24 20:30,25,40.42,40.42,40.27,40.32,88
20100101|2009-11-24 21:00,25,40.29,40.43,40.2,40.34,38
20100101|2009-11-24 21:30,25,40.34,40.43,40.34,40.43,13
20100101|2009-11-24 22:00,25,40.35,40.36,40.35,40.36,8
20100101|2009-11-24 22:30,25,40.4,40.44,40.31,40.31,16
20100101|2009-11-24 23:00,25,40.33,40.44,40.31,40.36,52
20100101|2009-11-24 23:30,25,40.32,40.45,40.32,40.41,53
20100101|2009-11-25 00:00,25,40.33,40.43,40.33,40.41,7
20100101|2009-11-25 00:30,25,40.34,40.47,40.34,40.47,40
20100101|2009-11-25 01:00,25,40.47,40.5,40.43,40.43,79
20100101|2009-11-25 01:30,25,40.43,40.48,40.38,40.39,83
20100101|2009-11-25 02:00,25,40.43,40.51,40.43,40.45,158
20100101|2009-11-25 02:30,25,40.44,40.46,40.36,40.36,79
20100101|2009-11-25 03:00,25,40.36,40.4,40.32,40.39,117
20100101|2009-11-25 03:30,25,40.35,40.39,40.34,40.37,207
20100101|2009-11-25 04:00,25,40.37,40.37,40.3,40.35,202
20100101|2009-11-25 04:30,25,40.38,40.39,40.29,40.29,399
20100101|2009-11-25 05:00,25,40.29,40.3,40.22,40.22,113
20100101|2009-11-25 05:30,25,40.22,40.3,40.22,40.25,303
20100101|2009-11-25 06:00,25,40.25,40.35,40.25,40.3,123
20100101|2009-11-25 06:30,25,40.31,40.32,40.26,40.27,45
20100101|2009-11-25 07:00,25,40.29,40.32,40.26,40.3,47
20100101|2009-11-25 09:30,25,40.3,40.45,40.11,40.15,5673
20100101|2009-11-25 10:00,25,40.14,40.29,40.08,40.29,2702
20100101|2009-11-25 10:30,25,40.29,40.47,40.25,40.44,2198
20100101|2009-11-25 11:00,25,40.44,40.81,40.44,40.73,3553
20100101|2009-11-25 11:30,25,40.73,40.81,40.57,40.58,1893
20100101|2009-11-25 12:00,25,40.57,40.7,40.54,40.63,1376
20100101|2009-11-25 12:30,25,40.65,40.8,40.61,40.78,1271
20100101|2009-11-25 13:00,25,40.78,40.99,40.7,40.89,3685
20100101|2009-11-26 18:00,27,40.56,40.59,39.95,40.47,960
20100101|2009-11-26 18:30,27,40.47,40.47,40.36,40.46,54
20100101|2009-11-26 19:00,27,40.41,40.49,40.18,40.3,276
20100101|2009-11-26 19:30,27,40.29,40.3,40.25,40.3,221
20100101|2009-11-26 20:00,27,40.28,40.4,40.28,40.3,107
20100101|2009-11-26 20:30,27,40.3,40.46,40.27,40.45,91
20100101|2009-11-26 21:00,27,40.45,40.46,40.34,40.34,8
20100101|2009-11-26 21:30,27,40.34,40.38,40.26,40.26,36
20100101|2009-11-26 22:00,27,40.26,40.38,40.16,40.27,22
20100101|2009-11-26 22:30,27,40.27,40.27,40.15,40.17,86
20100101|2009-11-26 23:00,27,40.17,40.17,40,40,393
20100101|2009-11-26 23:30,27,40,40.08,39.95,40.02,143
20100101|2009-11-27 00:00,27,39.96,39.96,39.75,39.85,530
20100101|2009-11-27 00:30,27,39.81,39.95,39.69,39.69,479
20100101|2009-11-27 01:00,27,39.69,39.71,39.52,39.59,683
20100101|2009-11-27 01:30,27,39.52,39.75,39.37,39.48,699
20100101|2009-11-27 02:00,27,39.46,39.55,39.45,39.5,534
20100101|2009-11-27 02:30,27,39.46,39.6,39.46,39.51,330
20100101|2009-11-27 03:00,27,39.47,39.63,39.46,39.6,632
20100101|2009-11-27 03:30,27,39.6,39.69,39.6,39.68,523
20100101|2009-11-27 04:00,27,39.72,39.73,39.67,39.72,67
20100101|2009-11-27 04:30,27,39.71,39.75,39.67,39.7,197
20100101|2009-11-27 05:00,27,39.67,39.75,39.67,39.73,130
20100101|2009-11-27 05:30,27,39.74,39.75,39.68,39.68,44
20100101|2009-11-27 06:00,27,39.73,39.76,39.72,39.74,162
20100101|2009-11-27 06:30,27,39.76,39.77,39.67,39.77,172
20100101|2009-11-27 07:00,27,39.79,39.84,39.72,39.83,167
20100101|2009-11-27 09:30,27,39.87,40.34,39.82,40.24,4653
20100101|2009-11-27 10:00,27,40.27,40.44,40.21,40.4,2942
20100101|2009-11-27 10:30,27,40.39,40.52,40.35,40.51,1000
20100101|2009-11-27 11:00,27,40.48,40.53,40.36,40.41,1380
20100101|2009-11-27 11:30,27,40.41,40.69,40.36,40.43,2406
20100101|2009-11-27 12:00,27,40.48,40.48,40.48,40.48,8
20100101|2009-11-29 18:00,30,40.51,40.66,40.4,40.55,161
20100101|2009-11-29 18:30,30,40.57,40.68,40.55,40.56,47
20100101|2009-11-29 19:00,30,40.56,40.8,40.56,40.76,175
20100101|2009-11-29 19:30,30,40.76,40.85,40.63,40.63,296
20100101|2009-11-29 20:00,30,40.63,40.7,40.58,40.67,176
20100101|2009-11-29 20:30,30,40.75,40.75,40.61,40.7,43
20100101|2009-11-29 21:00,30,40.7,40.75,40.66,40.66,50
20100101|2009-11-29 21:30,30,40.75,40.77,40.75,40.75,14
20100101|2009-11-29 22:00,30,40.75,40.75,40.71,40.71,5
20100101|2009-11-29 22:30,30,40.73,40.75,40.73,40.75,6
20100101|2009-11-29 23:00,30,40.73,40.73,40.56,40.58,55
20100101|2009-11-29 23:30,30,40.56,40.6,40.56,40.58,71
20100101|2009-11-30 00:00,30,40.57,40.72,40.55,40.61,23
20100101|2009-11-30 00:30,30,40.7,40.72,40.55,40.59,170
20100101|2009-11-30 01:00,30,40.59,40.7,40.52,40.6,91
20100101|2009-11-30 01:30,30,40.6,40.7,40.6,40.7,24
20100101|2009-11-30 02:00,30,40.64,40.68,40.53,40.53,36
20100101|2009-11-30 02:30,30,40.52,40.56,40.52,40.56,11
20100101|2009-11-30 03:00,30,40.58,40.58,40.58,40.58,2
20100101|2009-11-30 03:30,30,40.55,40.58,40.55,40.55,7
20100101|2009-11-30 04:00,30,40.55,40.61,40.52,40.61,119
20100101|2009-11-30 04:30,30,40.61,40.68,40.61,40.63,48
20100101|2009-11-30 05:00,30,40.64,40.7,40.64,40.65,46
20100101|2009-11-30 05:30,30,40.69,40.69,40.58,40.61,52
20100101|2009-11-30 06:00,30,40.61,40.61,40.58,40.6,20
20100101|2009-11-30 06:30,30,40.6,40.68,40.58,40.61,38
20100101|2009-11-30 07:00,30,40.6,40.67,40.6,40.66,62
20100101|2009-11-30 09:30,30,40.7,40.84,40.48,40.67,6688
20100101|2009-11-30 10:00,30,40.66,40.66,40.37,40.39,2934
20100101|2009-11-30 10:30,30,40.38,40.48,40.27,40.44,1815
20100101|2009-11-30 11:00,30,40.44,40.59,40.44,40.53,1530
20100101|2009-11-30 11:30,30,40.52,40.54,40.42,40.44,1199
20100101|2009-11-30 12:00,30,40.43,40.6,40.42,40.59,1979
20100101|2009-11-30 12:30,30,40.6,40.76,40.53,40.74,3215
20100101|2009-11-30 13:00,30,40.76,40.77,40.44,40.44,3781
20100101|2009-11-30 18:00,1,40.64,40.69,40.5,40.51,346
20100101|2009-11-30 18:30,1,40.51,40.59,40.51,40.51,71
20100101|2009-11-30 19:00,1,40.5,40.68,40.5,40.58,127
20100101|2009-11-30 19:30,1,40.56,40.66,40.45,40.65,105
20100101|2009-11-30 20:00,1,40.6,40.6,40.48,40.5,107
20100101|2009-11-30 20:30,1,40.5,40.5,40.49,40.5,75
20100101|2009-11-30 21:00,1,40.5,40.5,40.47,40.47,15
20100101|2009-11-30 21:30,1,40.47,40.5,40.47,40.5,7
20100101|2009-11-30 22:30,1,40.47,40.5,40.45,40.45,57
20100101|2009-11-30 23:00,1,40.43,40.43,40.4,40.43,61
20100101|2009-11-30 23:30,1,40.47,40.67,40.47,40.67,148
20100101|2009-12-01 00:00,1,40.6,40.6,40.52,40.52,37
20100101|2009-12-01 00:30,1,40.55,40.56,40.55,40.56,67
20100101|2009-12-01 01:00,1,40.57,40.62,40.56,40.56,137
20100101|2009-12-01 01:30,1,40.56,40.62,40.56,40.62,11
20100101|2009-12-01 02:00,1,40.62,40.7,40.56,40.65,114
20100101|2009-12-01 02:30,1,40.7,40.88,40.7,40.88,232
20100101|2009-12-01 03:00,1,40.82,40.88,40.74,40.85,27
20100101|2009-12-01 03:30,1,40.8,40.94,40.79,40.91,116
20100101|2009-12-01 04:00,1,40.9,40.93,40.89,40.93,48
20100101|2009-12-01 04:30,1,40.91,40.93,40.87,40.9,80
20100101|2009-12-01 05:00,1,40.9,40.9,40.86,40.86,83
20100101|2009-12-01 05:30,1,40.86,41,40.85,40.97,168
20100101|2009-12-01 06:00,1,41,41.19,40.97,41.15,864
20100101|2009-12-01 06:30,1,41.15,41.3,41.15,41.15,866
20100101|2009-12-01 07:00,1,41.15,41.22,41.15,41.19,260
20100101|2009-12-01 09:30,1,41.15,41.36,41.05,41.33,4922
20100101|2009-12-01 10:00,1,41.34,41.4,41.28,41.29,2230
20100101|2009-12-01 10:30,1,41.29,41.33,41.14,41.22,1416
20100101|2009-12-01 11:00,1,41.22,41.23,41.12,41.15,906
20100101|2009-12-01 11:30,1,41.15,41.21,41.03,41.08,1735
20100101|2009-12-01 12:00,1,41.08,41.18,41.05,41.15,1470
20100101|2009-12-01 12:30,1,41.15,41.24,41.13,41.18,1317
20100101|2009-12-01 13:00,1,41.18,41.2,40.92,40.94,3066
20100101|2009-12-01 18:00,2,40.88,40.93,40.75,40.77,157
20100101|2009-12-01 18:30,2,40.77,40.87,40.76,40.87,32
20100101|2009-12-01 19:00,2,40.85,40.86,40.74,40.74,112
20100101|2009-12-01 19:30,2,40.73,40.82,40.65,40.82,157
20100101|2009-12-01 20:00,2,40.83,40.87,40.83,40.87,16
20100101|2009-12-01 20:30,2,40.87,40.9,40.87,40.9,18
20100101|2009-12-01 21:00,2,40.9,41.05,40.9,41.05,130
20100101|2009-12-01 21:30,2,41.02,41.02,41.02,41.02,1
20100101|2009-12-01 22:00,2,41.04,41.04,41.04,41.04,5
20100101|2009-12-01 22:30,2,41.04,41.04,41.04,41.04,1
20100101|2009-12-01 23:00,2,41.04,41.04,41.04,41.04,4
20100101|2009-12-01 23:30,2,41.04,41.04,41.01,41.03,58
20100101|2009-12-02 00:00,2,41.01,41.01,40.86,40.86,24
20100101|2009-12-02 00:30,2,40.95,40.95,40.86,40.86,3
20100101|2009-12-02 01:00,2,40.86,40.92,40.86,40.92,34
20100101|2009-12-02 01:30,2,40.92,40.98,40.82,40.98,55
20100101|2009-12-02 02:00,2,41,41,40.91,40.93,47
20100101|2009-12-02 02:30,2,40.99,40.99,40.91,40.97,115
20100101|2009-12-02 03:00,2,40.96,40.98,40.92,40.95,67
20100101|2009-12-02 03:30,2,40.92,40.97,40.9,40.97,40
20100101|2009-12-02 04:00,2,40.97,41.05,40.96,41.03,241
20100101|2009-12-02 04:30,2,41.03,41.05,40.92,40.95,137
20100101|2009-12-02 05:00,2,40.93,40.95,40.78,40.83,200
20100101|2009-12-02 05:30,2,40.79,40.84,40.79,40.8,33
20100101|2009-12-02 06:00,2,40.83,40.84,40.79,40.79,87
20100101|2009-12-02 06:30,2,40.79,40.81,40.78,40.81,53
20100101|2009-12-02 07:00,2,40.8,40.81,40.74,40.75,190
20100101|2009-12-02 09:30,2,40.72,40.83,40.46,40.53,6443
20100101|2009-12-02 10:00,2,40.52,40.52,40.23,40.36,5077
20100101|2009-12-02 10:30,2,40.36,40.43,40.28,40.3,1049
20100101|2009-12-02 11:00,2,40.3,40.38,40.12,40.19,3007
20100101|2009-12-02 11:30,2,40.16,40.35,40.16,40.33,1472
20100101|2009-12-02 12:00,2,40.33,40.41,40.3,40.32,1192
20100101|2009-12-02 12:30,2,40.32,40.4,40.13,40.14,1804
20100101|2009-12-02 13:00,2,40.16,40.25,40.08,40.2,2407
20100101|2009-12-02 18:00,3,40.3,40.33,40.25,40.28,187
20100101|2009-12-02 18:30,3,40.3,40.39,40.25,40.38,116
20100101|2009-12-02 19:00,3,40.39,40.4,40.31,40.33,84
20100101|2009-12-02 19:30,3,40.35,40.41,40.3,40.41,162
20100101|2009-12-02 20:00,3,40.39,40.41,40.35,40.35,99
20100101|2009-12-02 20:30,3,40.31,40.4,40.31,40.4,151
20100101|2009-12-02 21:00,3,40.35,40.47,40.35,40.44,338
20100101|2009-12-02 21:30,3,40.46,40.47,40.44,40.47,80
20100101|2009-12-02 22:00,3,40.47,40.47,40.4,40.47,20
20100101|2009-12-02 22:30,3,40.44,40.44,40.41,40.41,14
20100101|2009-12-02 23:00,3,40.41,40.41,40.4,40.4,14
20100101|2009-12-02 23:30,3,40.44,40.44,40.4,40.4,43
20100101|2009-12-03 00:00,3,40.4,40.4,40.28,40.3,250
20100101|2009-12-03 00:30,3,40.36,40.36,40.36,40.36,9
20100101|2009-12-03 01:00,3,40.36,40.43,40.36,40.43,155
20100101|2009-12-03 01:30,3,40.43,40.44,40.43,40.43,10
20100101|2009-12-03 02:00,3,40.43,40.49,40.43,40.49,250
20100101|2009-12-03 02:30,3,40.48,40.54,40.48,40.52,321
20100101|2009-12-03 03:00,3,40.54,40.54,40.52,40.54,50
20100101|2009-12-03 03:30,3,40.53,40.55,40.51,40.54,110
20100101|2009-12-03 04:00,3,40.54,40.56,40.54,40.56,60
20100101|2009-12-03 04:30,3,40.56,40.56,40.45,40.45,152
20100101|2009-12-03 05:00,3,40.49,40.5,40.45,40.5,52
20100101|2009-12-03 05:30,3,40.53,40.53,40.44,40.44,35
20100101|2009-12-03 06:00,3,40.44,40.44,40.41,40.44,22
20100101|2009-12-03 06:30,3,40.44,40.51,40.44,40.51,103
20100101|2009-12-03 07:00,3,40.5,40.51,40.5,40.51,92
20100101|2009-12-03 09:30,3,40.31,40.39,39.95,40.19,6935
20100101|2009-12-03 10:00,3,40.18,40.26,40.1,40.13,1922
20100101|2009-12-03 10:30,3,40.12,40.15,40,40.04,2070
20100101|2009-12-03 11:00,3,40.03,40.05,39.92,39.92,1951
20100101|2009-12-03 11:30,3,39.92,40.01,39.8,39.98,2771
20100101|2009-12-03 12:00,3,39.98,40.09,39.91,40.06,1915
20100101|2009-12-03 12:30,3,40.05,40.19,40.03,40.13,1429
20100101|2009-12-03 13:00,3,40.14,40.16,40.01,40.13,1870
20100101|2009-12-03 18:00,4,39.99,40.1,39.86,39.88,460
20100101|2009-12-03 18:30,4,39.87,39.9,39.86,39.9,74
20100101|2009-12-03 19:00,4,39.88,40.15,39.84,40.15,173
20100101|2009-12-03 19:30,4,40.15,40.29,40.12,40.29,477
20100101|2009-12-03 20:00,4,40.25,40.25,40.2,40.2,39
20100101|2009-12-03 20:30,4,40.23,40.26,40.19,40.23,35
20100101|2009-12-03 21:00,4,40.25,40.29,40.1,40.2,238
20100101|2009-12-03 21:30,4,40.15,40.2,40,40.03,108
20100101|2009-12-03 22:00,4,40.07,40.08,40.03,40.03,15
20100101|2009-12-03 22:30,4,40.04,40.08,40.03,40.08,5
20100101|2009-12-03 23:00,4,40.09,40.1,40.03,40.08,17
20100101|2009-12-03 23:30,4,40.18,40.18,40.12,40.18,15
20100101|2009-12-04 00:00,4,40.18,40.34,40.18,40.32,557
20100101|2009-12-04 00:30,4,40.33,40.44,40.33,40.42,390
20100101|2009-12-04 01:00,4,40.41,40.63,40.4,40.6,488
20100101|2009-12-04 01:30,4,40.61,40.73,40.59,40.68,407
20100101|2009-12-04 02:00,4,40.68,40.7,40.55,40.55,503
20100101|2009-12-04 02:30,4,40.55,40.62,40.53,40.53,210
20100101|2009-12-04 03:00,4,40.53,40.56,40.42,40.44,213
20100101|2009-12-04 03:30,4,40.42,40.48,40.42,40.46,78
20100101|2009-12-04 04:00,4,40.46,40.51,40.4,40.4,112
20100101|2009-12-04 04:30,4,40.42,40.45,40.38,40.42,116
20100101|2009-12-04 05:00,4,40.39,40.41,40.37,40.38,130
20100101|2009-12-04 05:30,4,40.38,40.39,40.37,40.37,31
20100101|2009-12-04 06:00,4,40.38,40.38,40.29,40.32,322
20100101|2009-12-04 06:30,4,40.3,40.36,40.27,40.32,370
20100101|2009-12-04 07:00,4,40.33,40.36,40.3,40.35,139
20100101|2009-12-04 09:30,4,40.5,40.6,40.15,40.17,7252
20100101|2009-12-04 10:00,4,40.18,40.29,40.07,40.09,3244
20100101|2009-12-04 10:30,4,40.08,40.13,39.89,40.03,3006
20100101|2009-12-04 11:00,4,40.03,40.08,39.96,39.98,1305
20100101|2009-12-04 11:30,4,39.99,40.04,39.94,40.01,653
20100101|2009-12-04 12:00,4,40.01,40.19,39.99,40.04,1496
20100101|2009-12-04 12:30,4,40.03,40.13,40.01,40.04,1804
20100101|2009-12-04 13:00,4,40.02,40.14,40.01,40.13,1763
20100101|2009-12-06 18:00,7,40.18,40.29,40.02,40.16,172
20100101|2009-12-06 18:30,7,40.12,40.21,40.1,40.21,17
20100101|2009-12-06 19:00,7,40.21,40.57,40.21,40.57,997
20100101|2009-12-06 19:30,7,40.57,40.8,40.56,40.76,1156
20100101|2009-12-06 20:00,7,40.73,40.85,40.73,40.8,367
20100101|2009-12-06 20:30,7,40.8,40.93,40.8,40.9,346
20100101|2009-12-06 21:00,7,40.9,41.04,40.9,40.9,1020
20100101|2009-12-06 21:30,7,40.9,40.9,40.86,40.86,60
20100101|2009-12-06 22:00,7,40.88,40.9,40.86,40.9,137
20100101|2009-12-06 22:30,7,40.88,40.9,40.86,40.87,38
20100101|2009-12-06 23:00,7,40.87,40.88,40.86,40.86,162
20100101|2009-12-06 23:30,7,40.86,41.01,40.86,41,247
20100101|2009-12-07 00:00,7,40.92,41.03,40.85,40.9,185
20100101|2009-12-07 00:30,7,41,41.05,40.94,41,119
20100101|2009-12-07 01:00,7,41,41.05,40.91,40.95,89
20100101|2009-12-07 01:30,7,40.95,40.98,40.89,40.89,120
20100101|2009-12-07 02:00,7,40.9,40.9,40.75,40.79,595
20100101|2009-12-07 02:30,7,40.78,40.78,40.45,40.45,550
20100101|2009-12-07 03:00,7,40.46,40.54,40.46,40.53,420
20100101|2009-12-07 03:30,7,40.51,40.59,40.5,40.56,169
20100101|2009-12-07 04:00,7,40.57,40.59,40.56,40.56,63
20100101|2009-12-07 04:30,7,40.57,40.6,40.53,40.57,212
20100101|2009-12-07 05:00,7,40.56,40.6,40.53,40.53,197
20100101|2009-12-07 05:30,7,40.54,40.6,40.5,40.52,99
20100101|2009-12-07 06:00,7,40.52,40.52,40.42,40.42,151
20100101|2009-12-07 06:30,7,40.43,40.52,40.43,40.47,165
20100101|2009-12-07 07:00,7,40.49,40.54,40.47,40.5,235
20100101|2009-12-07 09:30,7,40.64,40.74,40.46,40.58,6180
20100101|2009-12-07 10:00,7,40.59,40.59,40.4,40.45,2243
20100101|2009-12-07 10:30,7,40.46,40.5,40.43,40.45,858
20100101|2009-12-07 11:00,7,40.45,40.45,40.34,40.39,1564
20100101|2009-12-07 11:30,7,40.39,40.59,40.39,40.55,999
20100101|2009-12-07 12:00,7,40.55,40.72,40.52,40.65,1394
20100101|2009-12-07 12:30,7,40.67,40.7,40.51,40.55,1716
20100101|2009-12-07 13:00,7,40.54,40.74,40.41,40.73,2611
20100101|2009-12-07 18:00,8,40.6,40.87,40.6,40.87,274
20100101|2009-12-07 18:30,8,40.87,40.94,40.84,40.94,282
20100101|2009-12-07 19:00,8,40.9,40.97,40.8,40.8,337
20100101|2009-12-07 19:30,8,40.77,40.91,40.77,40.91,22
20100101|2009-12-07 20:00,8,40.88,40.88,40.83,40.83,28
20100101|2009-12-07 20:30,8,40.83,40.85,40.77,40.85,88
20100101|2009-12-07 21:00,8,40.84,40.84,40.78,40.8,138
20100101|2009-12-07 21:30,8,40.8,40.86,40.75,40.81,59
20100101|2009-12-07 22:00,8,40.75,40.75,40.75,40.75,1
20100101|2009-12-07 22:30,8,40.8,40.81,40.8,40.81,2
20100101|2009-12-07 23:00,8,40.84,40.84,40.77,40.77,12
20100101|2009-12-07 23:30,8,40.79,40.94,40.78,40.78,198
20100101|2009-12-08 00:00,8,40.9,40.98,40.9,40.94,101
20100101|2009-12-08 00:30,8,40.9,41.04,40.89,41.03,313
20100101|2009-12-08 01:00,8,41,41,40.96,40.99,82
20100101|2009-12-08 01:30,8,40.95,40.95,40.81,40.83,129
20100101|2009-12-08 02:00,8,40.81,40.81,40.72,40.74,278
20100101|2009-12-08 02:30,8,40.75,40.84,40.71,40.77,287
20100101|2009-12-08 03:00,8,40.74,40.84,40.72,40.76,63
20100101|2009-12-08 03:30,8,40.77,40.88,40.77,40.83,354
20100101|2009-12-08 04:00,8,40.84,40.85,40.8,40.81,161
20100101|2009-12-08 04:30,8,40.82,40.88,40.81,40.88,112
20100101|2009-12-08 05:00,8,40.87,40.95,40.83,40.84,154
20100101|2009-12-08 05:30,8,40.84,40.86,40.79,40.84,31
20100101|2009-12-08 06:00,8,40.84,40.86,40.73,40.73,73
20100101|2009-12-08 06:30,8,40.75,40.75,40.47,40.6,1043
20100101|2009-12-08 07:00,8,40.6,40.6,40.57,40.6,76
20100101|2009-12-08 09:30,8,40.47,40.49,40.15,40.19,4984
20100101|2009-12-08 10:00,8,40.19,40.39,40.18,40.35,2680
20100101|2009-12-08 10:30,8,40.35,40.58,40.33,40.47,2159
20100101|2009-12-08 11:00,8,40.46,40.6,40.43,40.53,958
20100101|2009-12-08 11:30,8,40.51,40.57,40.41,40.42,842
20100101|2009-12-08 12:00,8,40.42,40.55,40.35,40.36,1883
20100101|2009-12-08 12:30,8,40.36,40.46,40.34,40.41,1502
20100101|2009-12-08 13:00,8,40.41,40.57,40.37,40.49,1800
20100101|2009-12-08 18:00,9,40.17,40.28,40.17,40.2,1184
20100101|2009-12-08 18:30,9,40.23,40.28,40.23,40.27,60
20100101|2009-12-08 19:00,9,40.27,40.29,39.94,39.99,935
20100101|2009-12-08 19:30,9,40,40.17,39.98,40.02,418
20100101|2009-12-08 20:00,9,40.02,40.05,40,40.02,213
20100101|2009-12-08 20:30,9,40.02,40.07,40,40.07,319
20100101|2009-12-08 21:00,9,40.06,40.07,39.97,39.99,257
20100101|2009-12-08 21:30,9,39.99,40.05,39.98,39.99,29
20100101|2009-12-08 22:00,9,40,40.05,39.99,40.01,214
20100101|2009-12-08 22:30,9,40.02,40.04,40.02,40.04,10
20100101|2009-12-08 23:00,9,40.02,40.02,40,40,3
20100101|2009-12-08 23:30,9,40,40,39.97,39.97,89
20100101|2009-12-09 00:00,9,39.97,39.97,39.97,39.97,21
20100101|2009-12-09 00:30,9,39.97,39.97,39.94,39.97,57
20100101|2009-12-09 01:00,9,39.95,39.99,39.91,39.99,216
20100101|2009-12-09 01:30,9,39.94,40.02,39.93,39.99,213
20100101|2009-12-09 02:00,9,39.99,40.17,39.99,40.17,229
20100101|2009-12-09 02:30,9,40.14,40.14,40.03,40.1,111
20100101|2009-12-09 03:00,9,40.05,40.08,40.03,40.06,26
20100101|2009-12-09 03:30,9,40.02,40.06,40.01,40.01,70
20100101|2009-12-09 04:00,9,40,40.06,39.99,40.05,130
20100101|2009-12-09 04:30,9,40.07,40.15,40.07,40.12,57
20100101|2009-12-09 05:00,9,40.14,40.16,40.09,40.12,68
20100101|2009-12-09 05:30,9,40.12,40.13,40.12,40.13,67
20100101|2009-12-09 06:00,9,40.12,40.13,40.12,40.13,86
20100101|2009-12-09 06:30,9,40.14,40.17,40.12,40.12,112
20100101|2009-12-09 07:00,9,40.15,40.17,40.12,40.17,174
20100101|2009-12-09 09:30,9,40.17,40.3,40.11,40.23,4521
20100101|2009-12-09 10:00,9,40.23,40.28,40.17,40.17,1955
20100101|2009-12-09 10:30,9,40.17,40.22,40.08,40.1,2055
20100101|2009-12-09 11:00,9,40.08,40.1,39.39,39.49,10788
20100101|2009-12-09 11:30,9,39.5,39.56,39.46,39.52,2652
20100101|2009-12-09 12:00,9,39.52,39.52,39.42,39.47,2140
20100101|2009-12-09 12:30,9,39.46,39.48,39.32,39.35,2396
20100101|2009-12-09 13:00,9,39.35,39.48,39.34,39.42,2460
20100101|2009-12-09 18:00,10,39.42,39.49,39.41,39.49,160
20100101|2009-12-09 18:30,10,39.49,39.5,39.41,39.48,106
20100101|2009-12-09 19:00,10,39.48,39.6,39.45,39.48,321
20100101|2009-12-09 19:30,10,39.53,39.65,39.49,39.63,73
20100101|2009-12-09 20:00,10,39.63,39.7,39.63,39.68,327
20100101|2009-12-09 20:30,10,39.68,39.68,39.48,39.48,542
20100101|2009-12-09 21:00,10,39.48,39.48,39.36,39.36,218
20100101|2009-12-09 21:30,10,39.37,39.41,39.36,39.36,21
20100101|2009-12-09 22:00,10,39.36,39.36,39.35,39.35,38
20100101|2009-12-09 22:30,10,39.35,39.36,39.33,39.33,43
20100101|2009-12-09 23:00,10,39.33,39.35,39.3,39.35,92
20100101|2009-12-09 23:30,10,39.33,39.36,39.27,39.3,190
20100101|2009-12-10 00:00,10,39.32,39.58,39.32,39.42,175
20100101|2009-12-10 00:30,10,39.46,39.49,39.4,39.49,26
20100101|2009-12-10 01:00,10,39.49,39.59,39.47,39.59,75
20100101|2009-12-10 01:30,10,39.59,39.59,39.54,39.54,12
20100101|2009-12-10 02:00,10,39.58,39.66,39.49,39.6,196
20100101|2009-12-10 02:30,10,39.66,39.76,39.58,39.75,118
20100101|2009-12-10 03:00,10,39.75,39.77,39.65,39.66,220
20100101|2009-12-10 03:30,10,39.66,39.69,39.66,39.68,84
20100101|2009-12-10 04:00,10,39.67,39.79,39.65,39.78,653
20100101|2009-12-10 04:30,10,39.75,39.78,39.72,39.75,161
20100101|2009-12-10 05:00,10,39.73,39.77,39.72,39.75,87
20100101|2009-12-10 05:30,10,39.76,39.76,39.7,39.75,122
20100101|2009-12-10 06:00,10,39.66,39.73,39.63,39.65,48
20100101|2009-12-10 06:30,10,39.65,39.68,39.61,39.62,369
20100101|2009-12-10 07:00,10,39.62,39.65,39.61,39.62,141
20100101|2009-12-10 09:30,10,39.53,39.58,39.32,39.46,5456
20100101|2009-12-10 10:00,10,39.45,39.52,39.41,39.47,1448
20100101|2009-12-10 10:30,10,39.48,39.48,39.33,39.38,1190
20100101|2009-12-10 11:00,10,39.38,39.44,39.33,39.34,789
20100101|2009-12-10 11:30,10,39.34,39.45,39.34,39.41,862
20100101|2009-12-10 12:00,10,39.41,39.43,39.22,39.28,1446
20100101|2009-12-10 12:30,10,39.31,39.36,39.19,39.27,2417
20100101|2009-12-10 13:00,10,39.27,39.51,39.24,39.51,2108
20100101|2009-12-10 18:00,11,39.47,39.57,39.47,39.54,88
20100101|2009-12-10 18:30,11,39.55,39.6,39.55,39.55,14
20100101|2009-12-10 19:00,11,39.62,39.65,39.49,39.6,180
20100101|2009-12-10 19:30,11,39.64,39.75,39.64,39.73,104
20100101|2009-12-10 20:00,11,39.73,39.75,39.69,39.74,26
20100101|2009-12-10 20:30,11,39.69,39.69,39.69,39.69,42
20100101|2009-12-10 21:00,11,39.69,39.71,39.61,39.69,39
20100101|2009-12-10 21:30,11,39.69,39.69,39.68,39.68,6
20100101|2009-12-10 22:00,11,39.66,39.66,39.61,39.65,29
20100101|2009-12-10 22:30,11,39.7,39.7,39.7,39.7,3
20100101|2009-12-10 23:00,11,39.72,39.75,39.67,39.73,32
20100101|2009-12-10 23:30,11,39.73,39.73,39.6,39.6,66
20100101|2009-12-11 00:00,11,39.69,39.73,39.69,39.73,7
20100101|2009-12-11 00:30,11,39.75,39.75,39.73,39.73,12
20100101|2009-12-11 01:00,11,39.65,39.7,39.6,39.7,48
20100101|2009-12-11 01:30,11,39.7,39.74,39.7,39.72,13
20100101|2009-12-11 02:00,11,39.74,39.75,39.73,39.73,15
20100101|2009-12-11 02:30,11,39.68,39.77,39.68,39.74,21
20100101|2009-12-11 03:00,11,39.74,39.76,39.74,39.74,47
20100101|2009-12-11 03:30,11,39.71,39.75,39.65,39.65,27
20100101|2009-12-11 04:00,11,39.67,39.74,39.67,39.68,19
20100101|2009-12-11 04:30,11,39.74,39.78,39.74,39.78,93
20100101|2009-12-11 05:00,11,39.79,39.79,39.75,39.75,23
20100101|2009-12-11 05:30,11,39.76,39.76,39.7,39.72,114
20100101|2009-12-11 06:00,11,39.72,39.82,39.72,39.81,75
20100101|2009-12-11 06:30,11,39.82,39.85,39.79,39.79,99
20100101|2009-12-11 07:00,11,39.84,39.92,39.82,39.92,546
20100101|2009-12-11 09:30,11,39.61,39.65,39.35,39.48,5057
20100101|2009-12-11 10:00,11,39.48,39.51,39.25,39.38,2109
20100101|2009-12-11 10:30,11,39.36,39.46,39.32,39.35,1799
20100101|2009-12-11 11:00,11,39.37,39.56,39.37,39.5,1769
20100101|2009-12-11 11:30,11,39.5,39.67,39.5,39.65,1046
20100101|2009-12-11 12:00,11,39.65,39.68,39.48,39.56,865
20100101|2009-12-11 12:30,11,39.56,39.68,39.5,39.67,1111
20100101|2009-12-11 13:00,11,39.65,39.77,39.54,39.6,1910
20100101|2009-12-13 18:00,14,39.58,39.78,39.48,39.69,316
20100101|2009-12-13 18:30,14,39.72,39.78,39.7,39.71,75
20100101|2009-12-13 19:00,14,39.7,39.8,39.41,39.42,270
20100101|2009-12-13 19:30,14,39.39,39.42,39.21,39.25,688
20100101|2009-12-13 20:00,14,39.3,39.38,39.25,39.38,77
20100101|2009-12-13 20:30,14,39.3,39.32,39.2,39.26,365
20100101|2009-12-13 21:00,14,39.28,39.28,39.21,39.22,20
20100101|2009-12-13 21:30,14,39.29,39.29,39.22,39.22,13
20100101|2009-12-13 22:00,14,39.27,39.34,39.27,39.33,15
20100101|2009-12-13 22:30,14,39.33,39.36,39.33,39.36,20
20100101|2009-12-13 23:00,14,39.37,39.4,39.35,39.35,17
20100101|2009-12-13 23:30,14,39.39,39.4,39.39,39.4,50
20100101|2009-12-14 00:00,14,39.4,39.64,39.39,39.64,248
20100101|2009-12-14 00:30,14,39.65,39.66,39.59,39.59,100
20100101|2009-12-14 01:00,14,39.55,39.6,39.5,39.5,44
20100101|2009-12-14 01:30,14,39.5,39.5,39.45,39.45,43
20100101|2009-12-14 02:00,14,39.45,39.45,39.23,39.23,151
20100101|2009-12-14 02:30,14,39.33,39.4,39.26,39.34,14
20100101|2009-12-14 03:00,14,39.28,39.37,39.28,39.37,12
20100101|2009-12-14 03:30,14,39.37,39.37,39.34,39.37,72
20100101|2009-12-14 04:00,14,39.35,39.39,39.35,39.39,65
20100101|2009-12-14 04:30,14,39.37,39.41,39.37,39.41,305
20100101|2009-12-14 05:00,14,39.41,39.42,39.4,39.4,58
20100101|2009-12-14 05:30,14,39.42,39.43,39.4,39.43,110
20100101|2009-12-14 06:00,14,39.43,39.44,39.43,39.43,30
20100101|2009-12-14 06:30,14,39.43,39.44,39.35,39.35,199
20100101|2009-12-14 07:00,14,39.39,39.4,39.39,39.4,6
20100101|2009-12-14 09:30,14,39.46,39.79,39.36,39.76,6086
20100101|2009-12-14 10:00,14,39.76,39.84,39.6,39.72,3331
20100101|2009-12-14 10:30,14,39.7,39.79,39.69,39.71,895
20100101|2009-12-14 11:00,14,39.71,39.82,39.69,39.71,843
20100101|2009-12-14 11:30,14,39.72,39.75,39.62,39.67,847
20100101|2009-12-14 12:00,14,39.67,39.69,39.52,39.59,1021
20100101|2009-12-14 12:30,14,39.59,39.67,39.54,39.62,1313
20100101|2009-12-14 13:00,14,39.6,39.66,39.49,39.63,2010
20100101|2009-12-14 18:00,15,39.64,39.65,39.54,39.65,152
20100101|2009-12-14 18:30,15,39.64,39.75,39.64,39.75,122
20100101|2009-12-14 19:00,15,39.73,39.73,39.58,39.65,27
20100101|2009-12-14 19:30,15,39.58,39.58,39.46,39.47,152
20100101|2009-12-14 20:00,15,39.47,39.49,39.44,39.45,113
20100101|2009-12-14 20:30,15,39.44,39.47,39.43,39.47,24
20100101|2009-12-14 21:00,15,39.45,39.47,39.41,39.47,108
20100101|2009-12-14 21:30,15,39.42,39.54,39.42,39.49,18
20100101|2009-12-14 22:00,15,39.49,39.5,39.49,39.5,3
20100101|2009-12-14 22:30,15,39.51,39.54,39.51,39.54,3
20100101|2009-12-14 23:00,15,39.5,39.5,39.45,39.5,3
20100101|2009-12-14 23:30,15,39.45,39.46,39.41,39.46,49
20100101|2009-12-15 00:00,15,39.5,39.5,39.45,39.48,43
20100101|2009-12-15 00:30,15,39.45,39.47,39.45,39.47,13
20100101|2009-12-15 01:00,15,39.48,39.49,39.48,39.49,12
20100101|2009-12-15 02:00,15,39.48,39.48,39.4,39.4,174
20100101|2009-12-15 02:30,15,39.42,39.46,39.42,39.43,23
20100101|2009-12-15 03:00,15,39.46,39.48,39.46,39.46,72
20100101|2009-12-15 03:30,15,39.46,39.49,39.45,39.49,28
20100101|2009-12-15 04:00,15,39.49,39.49,39.42,39.42,26
20100101|2009-12-15 04:30,15,39.42,39.45,39.41,39.43,23
20100101|2009-12-15 05:00,15,39.43,39.47,39.41,39.41,105
20100101|2009-12-15 05:30,15,39.42,39.47,39.42,39.45,71
20100101|2009-12-15 06:00,15,39.45,39.45,39.44,39.44,4
20100101|2009-12-15 06:30,15,39.44,39.47,39.41,39.47,118
20100101|2009-12-15 07:00,15,39.47,39.48,39.42,39.42,12
20100101|2009-12-15 09:30,15,39.59,39.8,39.53,39.65,4247
20100101|2009-12-15 10:00,15,39.66,39.99,39.62,39.84,3185
20100101|2009-12-15 10:30,15,39.83,39.99,39.78,39.81,1892
20100101|2009-12-15 11:00,15,39.78,39.92,39.77,39.83,1308
20100101|2009-12-15 11:30,15,39.83,39.85,39.75,39.8,732
20100101|2009-12-15 12:00,15,39.8,39.83,39.74,39.81,814
20100101|2009-12-15 12:30,15,39.8,39.81,39.66,39.76,1536
20100101|2009-12-15 13:00,15,39.76,39.81,39.68,39.68,2254
20100101|2009-12-15 18:00,16,39.62,39.68,39.57,39.67,60
20100101|2009-12-15 18:30,16,39.63,39.7,39.6,39.6,30
20100101|2009-12-15 19:00,16,39.6,39.72,39.52,39.7,235
20100101|2009-12-15 19:30,16,39.7,39.7,39.64,39.65,8
20100101|2009-12-15 20:00,16,39.72,39.77,39.72,39.76,146
20100101|2009-12-15 20:30,16,39.78,39.78,39.62,39.75,93
20100101|2009-12-15 21:00,16,39.75,39.78,39.75,39.77,17
20100101|2009-12-15 21:30,16,39.77,39.77,39.58,39.7,126
20100101|2009-12-15 22:00,16,39.62,39.64,39.62,39.64,3
20100101|2009-12-15 22:30,16,39.66,39.66,39.66,39.66,1
20100101|2009-12-15 23:30,16,39.69,39.82,39.67,39.82,161
20100101|2009-12-16 00:00,16,39.82,39.93,39.82,39.88,347
20100101|2009-12-16 00:30,16,39.89,39.89,39.89,39.89,15
20100101|2009-12-16 01:00,16,39.87,39.89,39.87,39.88,11
20100101|2009-12-16 01:30,16,39.87,39.87,39.87,39.87,9
20100101|2009-12-16 02:00,16,39.87,39.96,39.87,39.94,73
20100101|2009-12-16 02:30,16,39.95,39.96,39.83,39.9,393
20100101|2009-12-16 03:00,16,39.95,39.97,39.92,39.92,107
20100101|2009-12-16 03:30,16,39.92,39.94,39.92,39.94,40
20100101|2009-12-16 04:00,16,39.95,39.99,39.94,39.98,163
20100101|2009-12-16 04:30,16,39.98,40.01,39.97,40,84
20100101|2009-12-16 05:00,16,40.01,40.03,40.01,40.02,185
20100101|2009-12-16 05:30,16,40,40.05,39.99,39.99,260
20100101|2009-12-16 06:00,16,39.99,39.99,39.94,39.95,41
20100101|2009-12-16 06:30,16,39.97,39.99,39.96,39.96,186
20100101|2009-12-16 07:00,16,39.97,39.99,39.95,39.99,117
20100101|2009-12-16 09:30,16,40.07,40.44,40.04,40.34,7025
20100101|2009-12-16 10:00,16,40.34,40.44,40.3,40.38,1337
20100101|2009-12-16 10:30,16,40.39,40.43,40.23,40.23,1496
20100101|2009-12-16 11:00,16,40.25,40.26,40.08,40.12,1833
20100101|2009-12-16 11:30,16,40.13,40.25,40.11,40.2,738
20100101|2009-12-16 12:00,16,40.2,40.29,40.18,40.29,831
20100101|2009-12-16 12:30,16,40.29,40.38,40.19,40.21,1631
20100101|2009-12-16 13:00,16,40.21,40.3,40.18,40.3,1926
20100101|2009-12-16 18:00,17,40.22,40.24,40.19,40.23,33
20100101|2009-12-16 18:30,17,40.23,40.26,40.18,40.26,25
20100101|2009-12-16 19:00,17,40.26,40.38,40.26,40.38,50
20100101|2009-12-16 19:30,17,40.38,40.38,40.18,40.18,87
20100101|2009-12-16 20:00,17,40.19,40.37,40.19,40.29,71
20100101|2009-12-16 20:30,17,40.28,40.28,40.18,40.18,109
20100101|2009-12-16 21:00,17,40.18,40.18,40.08,40.08,179
20100101|2009-12-16 21:30,17,40.11,40.11,40.08,40.08,15
20100101|2009-12-16 22:00,17,40.08,40.2,40.07,40.09,20
20100101|2009-12-16 22:30,17,40.08,40.11,40.05,40.05,27
20100101|2009-12-16 23:30,17,40.05,40.12,39.98,40.03,271
20100101|2009-12-17 00:00,17,39.98,40.12,39.94,40.12,82
20100101|2009-12-17 00:30,17,40.05,40.1,39.99,39.99,114
20100101|2009-12-17 01:00,17,39.99,40.09,39.98,40.09,101
20100101|2009-12-17 01:30,17,40.03,40.05,39.95,39.95,109
20100101|2009-12-17 02:00,17,39.95,40.08,39.94,40.08,55
20100101|2009-12-17 02:30,17,40.05,40.08,40.05,40.08,24
20100101|2009-12-17 03:00,17,40.08,40.08,40.05,40.07,54
20100101|2009-12-17 03:30,17,40.07,40.14,40.05,40.1,192
20100101|2009-12-17 04:00,17,40.11,40.11,40.02,40.02,291
20100101|2009-12-17 04:30,17,40.02,40.02,39.94,39.97,110
20100101|2009-12-17 05:00,17,39.96,40.06,39.96,40.05,128
20100101|2009-12-17 05:30,17,40.05,40.05,40.01,40.01,11
20100101|2009-12-17 06:00,17,40.04,40.05,40.04,40.05,9
20100101|2009-12-17 06:30,17,40.05,40.05,40,40,245
20100101|2009-12-17 07:00,17,40,40.04,39.97,39.99,34
20100101|2009-12-17 09:30,17,39.99,40.04,39.66,39.69,7527
20100101|2009-12-17 10:00,17,39.69,39.72,39.44,39.44,5262
20100101|2009-12-17 10:30,17,39.44,39.44,39,39.02,8967
20100101|2009-12-17 11:00,17,39.02,39.08,38.88,38.95,3402
20100101|2009-12-17 11:30,17,38.95,38.96,38.83,38.9,1792
20100101|2009-12-17 12:00,17,38.9,38.91,38.78,38.81,1772
20100101|2009-12-17 12:30,17,38.81,38.81,38.45,38.67,5445
20100101|2009-12-17 13:00,17,38.67,38.77,38.52,38.7,2631
20100101|2009-12-17 18:00,18,38.89,38.9,38.72,38.73,511
20100101|2009-12-17 18:30,18,38.72,38.8,38.72,38.8,30
20100101|2009-12-17 19:00,18,38.84,38.95,38.82,38.93,155
20100101|2009-12-17 19:30,18,38.93,39,38.93,39,193
20100101|2009-12-17 20:00,18,39.02,39.09,39.02,39.08,170
20100101|2009-12-17 20:30,18,39.04,39.08,39.04,39.07,15
20100101|2009-12-17 21:00,18,39.08,39.09,39.04,39.07,52
20100101|2009-12-17 21:30,18,39.07,39.09,39.04,39.09,81
20100101|2009-12-17 22:00,18,39.08,39.08,39.02,39.07,16
20100101|2009-12-17 22:30,18,39.08,39.11,39.08,39.1,13
20100101|2009-12-17 23:00,18,39.09,39.09,39.07,39.09,4
20100101|2009-12-17 23:30,18,39.09,39.09,39.07,39.07,8
20100101|2009-12-18 00:00,18,39.09,39.09,39.09,39.09,1
20100101|2009-12-18 00:30,18,39.1,39.1,39.03,39.03,11
20100101|2009-12-18 01:00,18,39.03,39.07,38.99,39.07,42
20100101|2009-12-18 01:30,18,39.02,39.07,38.99,38.99,65
20100101|2009-12-18 02:00,18,39.05,39.07,38.98,39.05,65
20100101|2009-12-18 02:30,18,39.01,39.05,39.01,39.05,25
20100101|2009-12-18 03:00,18,39.01,39.08,39.01,39.06,69
20100101|2009-12-18 03:30,18,39.06,39.1,39.02,39.09,59
20100101|2009-12-18 04:00,18,39.1,39.11,39.1,39.1,40
20100101|2009-12-18 04:30,18,39.06,39.07,39.06,39.06,4
20100101|2009-12-18 05:00,18,39.09,39.11,39.09,39.1,353
20100101|2009-12-18 05:30,18,39.1,39.16,39.07,39.14,358
20100101|2009-12-18 06:00,18,39.11,39.13,39.05,39.05,72
20100101|2009-12-18 06:30,18,39.06,39.06,38.99,39.06,91
20100101|2009-12-18 07:00,18,39.05,39.12,38.98,39.09,152
20100101|2009-12-18 09:30,18,38.85,38.96,38.15,38.24,7860
20100101|2009-12-18 10:00,18,38.24,38.48,38.18,38.44,3055
20100101|2009-12-18 10:30,18,38.44,38.45,38.25,38.34,2065
20100101|2009-12-18 11:00,18,38.35,38.52,38.31,38.51,1490
20100101|2009-12-18 11:30,18,38.5,38.6,38.47,38.58,1116
20100101|2009-12-18 12:00,18,38.56,38.64,38.46,38.48,962
20100101|2009-12-18 12:30,18,38.49,38.52,38.31,38.31,1679
20100101|2009-12-18 13:00,18,38.31,38.48,38.3,38.41,1575
20100101|2009-12-20 18:00,21,38.45,38.58,38.32,38.52,383
20100101|2009-12-20 18:30,21,38.56,38.6,38.49,38.59,83
20100101|2009-12-20 19:00,21,38.59,38.7,38.58,38.61,426
20100101|2009-12-20 19:30,21,38.67,38.7,38.53,38.59,122
20100101|2009-12-20 20:00,21,38.56,38.57,38.53,38.55,68
20100101|2009-12-20 20:30,21,38.56,38.59,38.49,38.52,243
20100101|2009-12-20 21:00,21,38.53,38.59,38.52,38.59,143
20100101|2009-12-20 21:30,21,38.55,38.59,38.54,38.54,27
20100101|2009-12-20 22:00,21,38.56,38.56,38.56,38.56,1
20100101|2009-12-20 22:30,21,38.54,38.54,38.54,38.54,1
20100101|2009-12-20 23:00,21,38.52,38.55,38.52,38.55,17
20100101|2009-12-20 23:30,21,38.55,38.6,38.53,38.53,29
20100101|2009-12-21 00:00,21,38.52,38.55,38.52,38.52,8
20100101|2009-12-21 00:30,21,38.52,38.52,38.46,38.47,73
20100101|2009-12-21 01:00,21,38.57,38.57,38.57,38.57,9
20100101|2009-12-21 01:30,21,38.49,38.52,38.49,38.5,5
20100101|2009-12-21 02:00,21,38.5,38.51,38.47,38.51,11
20100101|2009-12-21 02:30,21,38.51,38.54,38.51,38.54,6
20100101|2009-12-21 03:00,21,38.44,38.44,38.44,38.44,11
20100101|2009-12-21 03:30,21,38.43,38.43,38.35,38.42,106
20100101|2009-12-21 04:00,21,38.41,38.45,38.41,38.45,66
20100101|2009-12-21 04:30,21,38.5,38.62,38.45,38.6,178
20100101|2009-12-21 05:00,21,38.61,38.61,38.58,38.61,96
20100101|2009-12-21 05:30,21,38.62,38.62,38.6,38.6,25
20100101|2009-12-21 06:00,21,38.61,38.63,38.6,38.61,19
20100101|2009-12-21 06:30,21,38.6,38.64,38.6,38.61,138
20100101|2009-12-21 07:00,21,38.65,38.65,38.61,38.61,33
20100101|2009-12-21 09:30,21,38.6,38.65,38.46,38.62,2862
20100101|2009-12-21 10:00,21,38.63,38.65,38.54,38.54,1120
20100101|2009-12-21 10:30,21,38.53,38.54,38.31,38.38,1705
20100101|2009-12-21 11:00,21,38.4,38.49,38.36,38.4,662
20100101|2009-12-21 11:30,21,38.41,38.58,38.37,38.38,840
20100101|2009-12-21 12:00,21,38.4,38.4,38.29,38.33,990
20100101|2009-12-21 12:30,21,38.34,38.4,38.3,38.36,794
20100101|2009-12-21 13:00,21,38.35,38.4,38.26,38.35,1595
20100101|2009-12-21 18:00,22,38.34,38.4,38.27,38.4,214
20100101|2009-12-21 18:30,22,38.4,38.4,38.37,38.4,23
20100101|2009-12-21 19:00,22,38.4,38.41,38.3,38.41,163
20100101|2009-12-21 19:30,22,38.41,38.5,38.39,38.39,82
20100101|2009-12-21 20:00,22,38.46,38.54,38.45,38.5,56
20100101|2009-12-21 20:30,22,38.52,38.54,38.52,38.54,15
20100101|2009-12-21 21:00,22,38.54,38.55,38.48,38.48,131
20100101|2009-12-21 21:30,22,38.5,38.5,38.5,38.5,2
20100101|2009-12-21 22:00,22,38.45,38.45,38.45,38.45,1
20100101|2009-12-21 22:30,22,38.49,38.5,38.42,38.42,7
20100101|2009-12-21 23:00,22,38.42,38.42,38.41,38.41,9
20100101|2009-12-21 23:30,22,38.41,38.42,38.41,38.42,100
20100101|2009-12-22 00:00,22,38.41,38.5,38.39,38.39,30
20100101|2009-12-22 00:30,22,38.39,38.39,38.35,38.35,65
20100101|2009-12-22 01:00,22,38.33,38.35,38.33,38.34,10
20100101|2009-12-22 01:30,22,38.33,38.39,38.28,38.3,99
20100101|2009-12-22 02:00,22,38.33,38.36,38.28,38.36,113
20100101|2009-12-22 03:00,22,38.3,38.37,38.3,38.34,75
20100101|2009-12-22 03:30,22,38.35,38.36,38.35,38.35,13
20100101|2009-12-22 04:00,22,38.33,38.33,38.33,38.33,55
20100101|2009-12-22 04:30,22,38.35,38.37,38.32,38.34,91
20100101|2009-12-22 05:00,22,38.36,38.41,38.34,38.36,63
20100101|2009-12-22 05:30,22,38.36,38.36,38.34,38.34,48
20100101|2009-12-22 06:00,22,38.31,38.34,38.31,38.31,5
20100101|2009-12-22 06:30,22,38.31,38.32,38.3,38.3,44
20100101|2009-12-22 07:00,22,38.3,38.34,38.24,38.31,117
20100101|2009-12-22 09:30,22,38.25,38.39,37.77,37.78,4933
20100101|2009-12-22 10:00,22,37.78,37.96,37.66,37.94,2548
20100101|2009-12-22 10:30,22,37.96,38.02,37.89,37.9,785
20100101|2009-12-22 11:00,22,37.9,37.94,37.85,37.85,705
20100101|2009-12-22 11:30,22,37.87,38.04,37.84,37.99,794
20100101|2009-12-22 12:00,22,37.99,38.02,37.85,37.93,1224
20100101|2009-12-22 12:30,22,37.93,38,37.87,37.98,882
20100101|2009-12-22 13:00,22,38,38.1,37.97,38.1,941
20100101|2009-12-22 18:00,23,38.03,38.12,38,38.09,37
20100101|2009-12-22 18:30,23,38.11,38.13,38.11,38.13,4
20100101|2009-12-22 19:00,23,38.13,38.23,38.13,38.23,23
20100101|2009-12-22 20:00,23,38.22,38.23,38.05,38.07,34
20100101|2009-12-22 20:30,23,38.07,38.08,38.04,38.04,8
20100101|2009-12-22 21:00,23,38.01,38.01,37.9,37.9,54
20100101|2009-12-22 21:30,23,37.9,37.9,37.9,37.9,1
20100101|2009-12-22 22:30,23,37.91,37.91,37.9,37.9,2
20100101|2009-12-22 23:00,23,37.91,37.91,37.9,37.9,8
20100101|2009-12-22 23:30,23,37.98,37.98,37.98,37.98,2
20100101|2009-12-23 00:00,23,37.98,38.15,37.98,38.15,18
20100101|2009-12-23 00:30,23,38.2,38.2,38.2,38.2,5
20100101|2009-12-23 01:00,23,38.22,38.25,38.22,38.25,55
20100101|2009-12-23 01:30,23,38.23,38.25,38.23,38.25,11
20100101|2009-12-23 02:00,23,38.25,38.25,38.16,38.16,4
20100101|2009-12-23 02:30,23,38.16,38.16,38.11,38.16,85
20100101|2009-12-23 03:00,23,38.22,38.22,38.2,38.22,31
20100101|2009-12-23 03:30,23,38.23,38.24,38.18,38.18,30
20100101|2009-12-23 04:00,23,38.2,38.24,38.18,38.22,109
20100101|2009-12-23 04:30,23,38.17,38.17,38.13,38.15,29
20100101|2009-12-23 05:00,23,38.16,38.16,38.09,38.15,25
20100101|2009-12-23 05:30,23,38.13,38.13,38.09,38.09,10
20100101|2009-12-23 06:00,23,38.09,38.09,38.05,38.05,9
20100101|2009-12-23 06:30,23,38.05,38.05,37.93,38.03,27
20100101|2009-12-23 07:00,23,38.05,38.13,38.05,38.13,30
20100101|2009-12-23 09:30,23,38.11,38.29,38,38.15,3053
20100101|2009-12-23 10:00,23,38.15,38.21,38.09,38.1,411
20100101|2009-12-23 10:30,23,38.09,38.12,38.01,38.07,519
20100101|2009-12-23 11:00,23,38.07,38.11,38.01,38.05,985
20100101|2009-12-23 11:30,23,38.05,38.11,38.01,38.08,312
20100101|2009-12-23 12:00,23,38.07,38.08,37.99,38,377
20100101|2009-12-23 12:30,23,38.01,38.02,37.88,37.91,1129
20100101|2009-12-23 13:00,23,37.92,38.24,37.91,38.16,1166
20100101|2009-12-23 18:00,24,38.1,38.11,38.01,38.08,46
20100101|2009-12-23 18:30,24,38.1,38.1,38.1,38.1,24
20100101|2009-12-23 19:00,24,38.05,38.05,38.05,38.05,1
20100101|2009-12-23 19:30,24,38.19,38.2,38,38.18,63
20100101|2009-12-23 20:00,24,38.11,38.22,38.11,38.22,12
20100101|2009-12-23 20:30,24,38.23,38.25,38.23,38.25,87
20100101|2009-12-23 21:00,24,38.3,38.33,38.3,38.32,17
20100101|2009-12-23 21:30,24,38.26,38.26,38.25,38.25,9
20100101|2009-12-23 22:00,24,38.25,38.25,38.25,38.25,2
20100101|2009-12-23 22:30,24,38.28,38.29,38.27,38.27,7
20100101|2009-12-23 23:00,24,38.27,38.3,38.25,38.28,38
20100101|2009-12-23 23:30,24,38.28,38.31,38.28,38.3,43
20100101|2009-12-24 00:00,24,38.32,38.39,38.32,38.39,96
20100101|2009-12-24 00:30,24,38.41,38.44,38.41,38.43,22
20100101|2009-12-24 01:00,24,38.43,38.43,38.42,38.42,5
20100101|2009-12-24 01:30,24,38.43,38.5,38.43,38.44,121
20100101|2009-12-24 02:00,24,38.44,38.55,38.44,38.5,194
20100101|2009-12-24 02:30,24,38.46,38.5,38.35,38.44,11
20100101|2009-12-24 03:00,24,38.45,38.5,38.43,38.43,20
20100101|2009-12-24 04:00,24,38.5,38.52,38.5,38.51,9
20100101|2009-12-24 04:30,24,38.51,38.89,38.51,38.7,380
20100101|2009-12-24 05:00,24,38.65,38.68,38.57,38.67,12
20100101|2009-12-24 05:30,24,38.61,38.65,38.58,38.65,14
20100101|2009-12-24 06:00,24,38.46,38.46,38.46,38.46,5
20100101|2009-12-24 06:30,24,38.46,38.61,38.46,38.54,37
20100101|2009-12-24 07:00,24,38.54,38.56,38.38,38.39,66
20100101|2009-12-24 09:30,24,38.35,38.55,38.31,38.33,1160
20100101|2009-12-24 10:00,24,38.3,38.49,38.28,38.45,340
20100101|2009-12-24 10:30,24,38.43,38.48,38.42,38.46,86
20100101|2009-12-24 11:00,24,38.48,38.52,38.45,38.49,246
20100101|2009-12-24 11:30,24,38.5,38.57,38.46,38.54,837
20100101|2009-12-27 18:00,28,38.49,38.55,38.49,38.55,17
20100101|2009-12-27 18:30,28,38.65,38.65,38.57,38.57,15
20100101|2009-12-27 19:00,28,38.6,38.71,38.6,38.71,75
20100101|2009-12-27 19:30,28,38.74,38.82,38.67,38.75,122
20100101|2009-12-27 20:00,28,38.77,38.77,38.77,38.77,8
20100101|2009-12-27 20:30,28,38.77,38.84,38.77,38.84,21
20100101|2009-12-27 21:00,28,38.84,38.85,38.81,38.81,79
20100101|2009-12-27 21:30,28,38.9,38.9,38.89,38.89,31
20100101|2009-12-27 22:00,28,38.9,38.9,38.9,38.9,1
20100101|2009-12-27 22:30,28,38.89,38.89,38.89,38.89,8
20100101|2009-12-27 23:00,28,38.83,38.83,38.83,38.83,1
20100101|2009-12-27 23:30,28,38.9,38.9,38.9,38.9,1
20100101|2009-12-28 00:00,28,38.9,38.9,38.87,38.87,7
20100101|2009-12-28 00:30,28,38.9,38.9,38.89,38.89,9
20100101|2009-12-28 01:00,28,38.9,38.9,38.83,38.83,6
20100101|2009-12-28 01:30,28,38.83,38.86,38.81,38.86,20
20100101|2009-12-28 02:30,28,38.8,38.8,38.8,38.8,1
20100101|2009-12-28 03:00,28,38.76,38.76,38.67,38.67,66
20100101|2009-12-28 03:30,28,38.75,38.75,38.73,38.75,84
20100101|2009-12-28 04:00,28,38.74,38.75,38.74,38.75,73
20100101|2009-12-28 04:30,28,38.84,38.84,38.81,38.81,5
20100101|2009-12-28 05:00,28,38.84,38.84,38.84,38.84,1
20100101|2009-12-28 05:30,28,38.78,38.78,38.76,38.76,4
20100101|2009-12-28 06:00,28,38.78,38.78,38.78,38.78,5
20100101|2009-12-28 06:30,28,38.73,38.81,38.73,38.81,7
20100101|2009-12-28 07:00,28,38.82,38.82,38.82,38.82,1
20100101|2009-12-28 09:30,28,38.77,39.03,38.75,38.88,1209
20100101|2009-12-28 10:00,28,38.88,38.98,38.88,38.95,240
20100101|2009-12-28 10:30,28,38.96,38.98,38.9,38.96,218
20100101|2009-12-28 11:00,28,38.97,38.99,38.92,38.98,252
20100101|2009-12-28 11:30,28,38.98,39.12,38.97,39.1,901
20100101|2009-12-28 12:00,28,39.12,39.16,39.11,39.14,686
20100101|2009-12-28 12:30,28,39.14,39.5,39.13,39.48,1844
20100101|2009-12-28 13:00,28,39.49,39.71,39.49,39.68,1565
20100101|2009-12-28 18:00,29,39.42,39.49,39.42,39.49,293
20100101|2009-12-28 18:30,29,39.48,39.5,39.46,39.46,23
20100101|2009-12-28 19:00,29,39.44,39.44,39.36,39.4,13
20100101|2009-12-28 19:30,29,39.39,39.41,39.39,39.41,7
20100101|2009-12-28 20:00,29,39.39,39.45,39.39,39.45,4
20100101|2009-12-28 20:30,29,39.42,39.42,39.36,39.37,21
20100101|2009-12-28 21:00,29,39.36,39.36,39.3,39.3,15
20100101|2009-12-28 21:30,29,39.29,39.29,39.26,39.26,29
20100101|2009-12-28 22:30,29,39.27,39.27,39.26,39.26,36
20100101|2009-12-29 01:00,29,39.27,39.27,39.26,39.26,7
20100101|2009-12-29 01:30,29,39.28,39.31,39.28,39.31,11
20100101|2009-12-29 02:00,29,39.32,39.32,39.32,39.32,2
20100101|2009-12-29 02:30,29,39.31,39.32,39.31,39.32,4
20100101|2009-12-29 03:00,29,39.4,39.43,39.4,39.43,12
20100101|2009-12-29 04:00,29,39.36,39.36,39.28,39.28,17
20100101|2009-12-29 04:30,29,39.26,39.3,39.26,39.3,23
20100101|2009-12-29 05:00,29,39.3,39.35,39.3,39.32,43
20100101|2009-12-29 06:30,29,39.25,39.26,39.23,39.26,13
20100101|2009-12-29 07:00,29,39.24,39.24,39.21,39.24,91
20100101|2009-12-29 09:30,29,39.3,39.45,39.23,39.31,792
20100101|2009-12-29 10:00,29,39.31,39.37,39.21,39.25,709
20100101|2009-12-29 10:30,29,39.25,39.36,39.23,39.36,453
20100101|2009-12-29 11:00,29,39.36,39.52,39.35,39.49,781
20100101|2009-12-29 11:30,29,39.48,39.5,39.36,39.43,391
20100101|2009-12-29 12:00,29,39.43,39.54,39.39,39.43,508
20100101|2009-12-29 12:30,29,39.43,39.55,39.38,39.5,392
20100101|2009-12-29 13:00,29,39.5,39.57,39.5,39.55,230
20100101|2009-12-29 18:00,30,39.43,39.5,39.43,39.49,125
20100101|2009-12-29 19:00,30,39.39,39.39,39.3,39.3,8
20100101|2009-12-29 20:00,30,39.31,39.31,39.31,39.31,1
20100101|2009-12-29 20:30,30,39.36,39.36,39.36,39.36,1
20100101|2009-12-29 21:00,30,39.31,39.31,39.31,39.31,1
20100101|2009-12-29 21:30,30,39.32,39.32,39.32,39.32,1
20100101|2009-12-29 22:00,30,39.36,39.36,39.36,39.36,1
20100101|2009-12-29 23:00,30,39.3,39.3,39.3,39.3,4
20100101|2009-12-29 23:30,30,39.3,39.3,39.3,39.3,72
20100101|2009-12-30 00:00,30,39.3,39.3,39.3,39.3,77
20100101|2009-12-30 00:30,30,39.27,39.27,39.26,39.27,36
20100101|2009-12-30 01:00,30,39.3,39.3,39.3,39.3,1
20100101|2009-12-30 01:30,30,39.29,39.29,39.29,39.29,1
20100101|2009-12-30 02:00,30,39.28,39.3,39.27,39.3,46
20100101|2009-12-30 02:30,30,39.3,39.3,39.28,39.28,8
20100101|2009-12-30 03:00,30,39.27,39.28,39.27,39.28,28
20100101|2009-12-30 03:30,30,39.29,39.29,39.29,39.29,31
20100101|2009-12-30 04:00,30,39.29,39.31,39.29,39.31,46
20100101|2009-12-30 04:30,30,39.31,39.31,39.31,39.31,8
20100101|2009-12-30 05:00,30,39.31,39.31,39.31,39.31,18
20100101|2009-12-30 06:30,30,39.35,39.36,39.35,39.36,32
20100101|2009-12-30 07:00,30,39.35,39.35,39.35,39.35,10
20100101|2009-12-30 09:30,30,39.39,39.5,39.11,39.24,745
20100101|2009-12-30 10:00,30,39.28,39.34,39.19,39.26,420
20100101|2009-12-30 10:30,30,39.29,39.34,39.27,39.32,239
20100101|2009-12-30 11:00,30,39.31,39.39,39.25,39.33,425
20100101|2009-12-30 11:30,30,39.3,39.35,39.26,39.34,127
20100101|2009-12-30 12:00,30,39.32,39.35,39.25,39.29,136
20100101|2009-12-30 12:30,30,39.31,39.42,39.28,39.4,231
20100101|2009-12-30 13:00,30,39.4,39.51,39.37,39.4,177
20100101|2009-12-30 18:00,31,39.4,39.4,39.33,39.4,10
20100101|2009-12-30 19:30,31,39.54,39.54,39.54,39.54,2
20100101|2009-12-30 21:00,31,39.5,39.5,39.5,39.5,5
20100101|2009-12-30 21:30,31,39.59,39.62,39.59,39.62,21
20100101|2009-12-30 22:00,31,39.6,39.6,39.6,39.6,20
20100101|2009-12-30 22:30,31,39.57,39.57,39.57,39.57,1
20100101|2009-12-31 00:00,31,39.87,39.92,39.81,39.81,19
20100101|2009-12-31 01:00,31,40,40.14,40,40.14,3
20100101|2009-12-31 01:30,31,40.15,40.2,40.15,40.15,20
20100101|2009-12-31 09:30,31,39.81,40.08,39.81,39.99,313
20100101|2009-12-31 10:00,31,39.99,40.06,39.98,40.05,168
20100101|2009-12-31 10:30,31,40.04,40.47,40.04,40.36,477
20100101|2009-12-31 11:00,31,40.36,40.54,40.33,40.44,216
20100101|2009-12-31 11:30,31,40.47,40.47,40.41,40.44,155
20100101|2009-12-31 12:00,31,40.43,40.51,40.41,40.42,52
20100101|2009-12-31 12:30,31,40.43,40.49,40.36,40.4,254
20100101|2009-12-31 13:00,31,40.38,40.47,40.35,40.37,131
20100101|2010-01-03 18:00,4,40.35,40.35,40.35,40.35,1
20100101|2010-01-04 01:00,4,40.53,40.53,40.53,40.53,3
20100101|2010-01-04 01:30,4,40.53,40.53,40.53,40.53,1
20100101|2010-01-04 02:00,4,40.47,40.47,40.47,40.47,1
20100101|2010-01-04 03:00,4,40.75,40.75,40.75,40.75,9
20100101|2010-01-04 09:30,4,41.18,41.5,41.09,41.36,986
20100101|2010-01-04 10:00,4,41.36,41.37,41.05,41.08,234
20100101|2010-01-04 10:30,4,41.17,41.17,40.83,40.87,218
20100101|2010-01-04 11:00,4,40.9,40.94,40.74,40.85,229
20100101|2010-01-04 11:30,4,40.81,40.86,40.69,40.85,222
20100101|2010-01-04 12:00,4,40.86,40.99,40.86,40.97,131
20100101|2010-01-04 12:30,4,40.98,40.98,40.83,40.85,140
20100101|2010-01-04 13:00,4,40.87,40.89,40.74,40.75,144
20100101|2010-01-04 18:00,5,40.9,40.91,40.85,40.91,19
20100101|2010-01-04 20:30,5,40.8,40.8,40.8,40.8,1
20100101|2010-01-05 05:30,5,41,41,41,41,1
20100101|2010-01-05 09:30,5,41.08,41.1,40.55,40.56,304
20100101|2010-01-05 10:00,5,40.62,40.69,40.59,40.64,151
20100101|2010-01-05 10:30,5,40.62,40.65,40.59,40.62,118
20100101|2010-01-05 11:00,5,40.64,40.77,40.64,40.77,139
20100101|2010-01-05 11:30,5,40.76,40.78,40.72,40.76,94
20100101|2010-01-05 12:00,5,40.76,40.76,40.6,40.61,89
20100101|2010-01-05 12:30,5,40.61,40.61,40.42,40.53,504
20100101|2010-01-05 13:00,5,40.54,40.59,40.51,40.58,132
20100101|2010-01-05 18:00,6,40.66,40.68,40.66,40.68,3
20100101|2010-01-05 19:00,6,40.75,40.9,40.75,40.9,4
20100101|2010-01-05 20:30,6,41.01,41.01,41.01,41.01,1
20100101|2010-01-06 07:00,6,40.66,40.66,40.66,40.66,1
20100101|2010-01-06 09:30,6,40.67,40.74,40.33,40.46,523
20100101|2010-01-06 10:00,6,40.45,40.55,40.39,40.52,143
20100101|2010-01-06 10:30,6,40.53,40.65,40.51,40.65,101
20100101|2010-01-06 11:00,6,40.63,40.65,40.57,40.57,68
20100101|2010-01-06 11:30,6,40.56,40.64,40.55,40.59,60
20100101|2010-01-06 12:00,6,40.6,40.6,40.49,40.5,101
20100101|2010-01-06 12:30,6,40.53,40.6,40.53,40.58,93
20100101|2010-01-06 13:00,6,40.56,40.68,40.56,40.6,197
20100101|2010-01-06 20:00,7,40.25,40.25,39.9,39.99,87
20100101|2010-01-06 23:30,7,39.99,39.99,39.99,39.99,1
20100101|2010-01-07 03:30,7,40.06,40.06,40.06,40.06,1
20100101|2010-01-07 04:00,7,40.06,40.06,40.06,40.06,1
20100101|2010-01-07 04:30,7,40.06,40.06,40.06,40.06,1
20100101|2010-01-07 07:00,7,39.98,39.98,39.98,39.98,25
20100101|2010-01-07 09:30,7,39.98,40.24,39.98,40.24,86
20100101|2010-01-07 10:00,7,40.25,40.32,40.05,40.05,65
20100101|2010-01-07 10:30,7,40.08,40.09,39.99,39.99,36
20100101|2010-01-07 11:00,7,39.95,39.96,39.85,39.94,80
20100101|2010-01-07 11:30,7,39.9,40.02,39.9,40.02,26
20100101|2010-01-07 12:00,7,39.99,40.04,39.93,40.04,10
20100101|2010-01-07 12:30,7,40.04,40.05,39.9,39.9,53
20100101|2010-01-07 13:00,7,39.9,39.96,39.9,39.95,23
20100101|2010-01-07 18:00,8,39.95,39.95,39.95,39.95,2
20100101|2010-01-07 20:30,8,39.65,39.65,39.3,39.3,112
20100101|2010-01-08 09:30,8,39.4,39.47,39.35,39.46,84
20100101|2010-01-08 10:00,8,39.42,39.46,39.42,39.46,23
20100101|2010-01-08 10:30,8,39.42,39.42,39.33,39.37,113
20100101|2010-01-08 11:00,8,39.4,39.4,39.32,39.32,33
20100101|2010-01-08 11:30,8,39.34,39.34,39.28,39.28,26
20100101|2010-01-08 12:00,8,39.26,39.26,39.17,39.24,40
20100101|2010-01-08 12:30,8,39.21,39.21,39.18,39.18,6
20100101|2010-01-08 13:00,8,39.25,39.5,39.25,39.5,102
20100101|2010-01-10 18:00,11,39.75,39.78,39.75,39.78,3
20100101|2010-01-11 09:30,11,39.58,39.58,39.25,39.36,23
20100101|2010-01-11 10:00,11,39.35,39.36,39.1,39.1,25
20100101|2010-01-11 10:30,11,39.12,39.12,39.08,39.1,60
20100101|2010-01-11 11:00,11,39.13,39.23,39.13,39.16,10
20100101|2010-01-11 11:30,11,39.15,39.15,39.15,39.15,1
20100101|2010-01-11 12:00,11,39,39,39,39,9
20100101|2010-01-11 12:30,11,39.06,39.16,39.06,39.16,17
20100101|2010-01-11 13:00,11,39.13,39.13,39.06,39.09,36
20100101|2010-01-11 18:00,12,39.19,39.19,39.17,39.17,9
20100101|2010-01-12 09:30,12,38.5,38.5,37.85,38.3,62
20100101|2010-01-12 10:00,12,38.24,38.24,38.12,38.12,17
20100101|2010-01-12 10:30,12,38.15,38.17,38.03,38.03,51
20100101|2010-01-12 11:00,12,38.05,38.05,37.99,37.99,33
20100101|2010-01-12 11:30,12,37.99,38.02,37.96,37.96,29
20100101|2010-01-12 12:00,12,37.95,37.95,37.95,37.95,1
20100101|2010-01-12 13:00,12,37.97,38.02,37.97,38.01,36
20100101|2010-01-12 18:00,13,38.16,38.16,38.16,38.16,4
20100101|2010-01-13 09:30,13,38,38,38,38,12
20100101|2010-01-13 10:00,13,37.97,37.97,37.97,37.97,12
20100101|2010-01-14 04:00,14,38.3,38.35,38.3,38.35,18
20100101|2010-01-14 09:30,14,38.1,38.16,38.1,38.16,18
20100101|2010-01-14 10:30,14,37.88,37.88,37.88,37.88,2
20100301|2008-06-19 16:00,19,65.3,65.3,65.3,65.3,0
20100301|2008-06-20 16:30,20,65.1,65.1,65.1,65.1,0
20100301|2008-06-23 13:30,23,64.32,64.32,64.32,64.32,0
20100301|2008-06-24 13:30,24,64.12,64.12,64.12,64.12,0
20100301|2008-06-25 13:30,25,65.28,65.28,65.28,65.28,0
20100301|2008-06-26 13:30,26,66.66,66.66,66.66,66.66,0
20100301|2008-06-27 13:30,27,67,67,67,67,0
20100301|2008-06-30 13:30,30,67.25,67.25,67.25,67.25,0
20100301|2008-07-01 13:30,1,68,68,68,68,0
20100301|2008-07-02 13:30,2,69.15,69.15,69.15,69.15,0
20100301|2008-07-03 13:30,3,68.9,68.9,68.9,68.9,0
20100301|2008-07-04 13:30,4,68.9,68.9,68.9,68.9,0
20100301|2008-07-07 13:30,7,66.4,66.4,66.4,66.4,0
20100301|2008-07-08 13:30,8,65.16,65.16,65.16,65.16,0
20100301|2008-07-09 13:30,9,65.65,65.65,65.65,65.65,0
20100301|2008-07-10 13:30,10,66.25,66.25,66.25,66.25,0
20100301|2008-07-11 13:30,11,66.42,66.42,66.42,66.42,0
20100301|2008-07-14 13:30,14,65.9,65.9,65.9,65.9,0
20100301|2008-07-15 15:30,15,65.34,65.34,65.34,65.34,0
20100301|2008-07-16 15:30,16,66.65,66.65,66.65,66.65,0
20100301|2008-07-17 13:30,17,65.98,65.98,65.98,65.98,0
20100301|2008-07-18 13:30,18,64.7,64.7,64.7,64.7,0
20100301|2008-07-21 13:30,21,62.8,62.8,62.8,62.8,0
20100301|2008-07-22 13:30,22,62.8,62.8,62.8,62.8,0
20100301|2008-07-23 13:30,23,61.45,61.45,61.45,61.45,0
20100301|2008-07-24 13:30,24,61.9,61.9,61.9,61.9,0
20100301|2008-07-25 13:30,25,62,62,62,62,0
20100301|2008-07-28 13:30,28,62.2,62.2,62.2,62.2,0
20100301|2008-07-29 13:30,29,60.83,60.83,60.83,60.83,0
20100301|2008-07-30 13:30,30,61.25,61.25,61.25,61.25,0
20100301|2008-07-31 13:30,31,61.06,61.06,61.06,61.06,0
20100301|2008-08-01 13:30,1,60.06,60.06,60.06,60.06,0
20100301|2008-08-04 13:30,4,57.66,57.66,57.66,57.66,0
20100301|2008-08-05 13:30,5,56.6,56.6,56.6,56.6,0
20100301|2008-08-06 13:30,6,54.9,54.9,54.9,54.9,0
20100301|2008-08-07 13:30,7,55.5,55.5,55.5,55.5,0
20100301|2008-08-08 13:30,8,53.8,53.8,53.8,53.8,0
20100301|2008-08-11 13:30,11,53.8,53.8,53.8,53.8,0
20100301|2008-08-12 13:30,12,53.13,53.13,53.13,53.13,0
20100301|2008-08-13 12:30,13,55.63,55.63,55.63,55.63,0
20100301|2008-08-13 13:30,13,55.63,55.63,55.63,55.63,0
20100301|2008-08-14 13:30,14,55.3,55.3,55.3,55.3,0
20100301|2008-08-15 13:30,15,53.23,53.23,53.23,53.23,0
20100301|2008-08-18 11:00,18,55.73,55.73,55.73,55.73,0
20100301|2008-08-18 13:30,18,55.68,55.68,55.68,55.68,0
20100301|2008-08-19 13:30,19,55.53,55.53,55.53,55.53,0
20100301|2008-08-20 13:30,20,56.2,56.2,56.2,56.2,0
20100301|2008-08-21 13:30,21,58.7,58.7,58.7,58.7,0
20100301|2008-08-22 13:30,22,57.23,57.23,57.23,57.23,0
20100301|2008-08-25 13:30,25,57.55,57.55,57.55,57.55,0
20100301|2008-08-26 13:30,26,56.85,56.85,56.85,56.85,0
20100301|2008-08-27 13:30,27,57.18,57.18,57.18,57.18,0
20100301|2008-08-28 13:30,28,56.28,56.28,56.28,56.28,0
20100301|2008-08-29 13:30,29,56.4,56.4,56.4,56.4,0
20100301|2008-09-02 09:30,2,54.95,54.95,54.95,54.95,0
20100301|2008-09-02 13:30,2,54.98,54.98,54.98,54.98,0
20100301|2008-09-03 13:00,3,54.3,54.3,54.3,54.3,0
20100301|2008-09-03 13:30,3,53.39,53.39,53.39,53.39,0
20100301|2008-09-04 13:30,4,52.34,52.34,52.34,52.34,0
20100301|2008-09-05 13:30,5,50.99,50.99,50.99,50.99,0
20100301|2008-09-08 13:30,8,51.38,51.38,51.38,51.38,0
20100301|2008-09-09 13:30,9,50.96,50.96,50.96,50.96,0
20100301|2008-09-10 13:30,10,50.57,50.57,50.57,50.57,0
20100301|2008-09-11 13:30,11,49.84,49.84,49.84,49.84,0
20100301|2008-09-12 13:30,12,50.14,50.14,50.14,50.14,0
20100301|2008-09-15 13:30,15,48.71,48.71,48.71,48.71,0
20100301|2008-09-17 13:30,17,46.67,46.67,46.67,46.67,0
20100301|2008-09-18 13:30,18,47.1,47.1,47.1,47.1,0
20100301|2008-09-19 13:30,19,49.6,49.6,49.6,49.6,0
20100301|2008-09-22 13:30,22,52.18,52.18,52.18,52.18,0
20100301|2008-09-23 13:30,23,50.38,50.38,50.38,50.38,0
20100301|2008-09-24 13:30,24,50.35,50.35,50.35,50.35,0
20100301|2008-09-25 13:30,25,50.45,50.45,50.45,50.45,0
20100301|2008-09-26 13:30,26,50.05,50.05,50.05,50.05,0
20100301|2008-09-29 13:30,29,47.55,47.55,47.55,47.55,0
20100301|2008-09-30 13:30,30,46.73,46.73,46.73,46.73,0
20100301|2008-10-01 13:30,1,46.88,46.88,46.88,46.88,0
20100301|2008-10-02 13:30,2,45.38,45.38,45.38,45.38,0
20100301|2008-10-03 13:30,3,44.7,44.7,44.7,44.7,0
20100301|2008-10-06 13:30,6,42.2,42.2,42.2,42.2,0
20100301|2008-10-07 15:30,7,41.97,41.97,41.97,41.97,0
20100301|2008-10-08 13:30,8,41.87,41.87,41.87,41.87,0
20100301|2008-10-09 13:30,9,41.84,41.84,41.84,41.84,0
20100301|2008-10-10 09:30,10,41.75,41.75,41.75,41.75,0
20100301|2008-10-10 13:30,10,39.34,39.34,39.34,39.34,0
20100301|2008-10-13 13:30,13,41.26,41.26,41.26,41.26,0
20100301|2008-10-14 13:30,14,40.15,40.15,40.15,40.15,0
20100301|2008-10-15 13:30,15,37.85,37.85,37.85,37.85,0
20100301|2008-10-16 13:30,16,37.77,37.77,37.77,37.77,0
20100301|2008-10-17 13:30,17,37.9,37.9,37.9,37.9,0
20100301|2008-10-20 13:30,20,40.04,40.04,40.04,40.04,0
20100301|2008-10-21 13:30,21,38.46,38.46,38.46,38.46,0
20100301|2008-10-21 18:00,22,38.65,38.65,38.65,38.65,0
20100301|2008-10-21 19:00,22,38.65,38.65,38.65,38.65,0
20100301|2008-10-22 13:30,22,35.96,35.96,35.96,35.96,0
20100301|2008-10-23 13:30,23,35.63,35.63,35.63,35.63,0
20100301|2008-10-24 13:30,24,34.24,34.24,34.24,34.24,0
20100301|2008-10-27 13:30,27,34.38,34.38,34.38,34.38,0
20100301|2008-10-28 13:30,28,34.57,34.57,34.57,34.57,0
20100301|2008-10-29 13:30,29,37.07,37.07,37.07,37.07,0
20100301|2008-10-30 13:30,30,37.29,37.29,37.29,37.29,0
20100301|2008-10-31 13:30,31,36.41,36.41,36.41,36.41,0
20100301|2008-11-13 10:00,13,35.18,35.18,35.18,35.18,2
20100301|2008-11-13 11:00,13,35.2,35.2,35.2,35.2,2
20100301|2008-11-18 09:30,18,35,35,35,35,10
20100301|2008-11-19 18:00,20,34.75,34.75,34.75,34.75,15
20100301|2008-11-20 09:30,20,33.75,33.75,33.75,33.75,15
20100301|2008-11-20 10:00,20,33.96,34,33.96,34,15
20100301|2008-11-20 18:00,21,33.75,33.75,33.75,33.75,15
20100301|2009-02-12 12:00,12,35,35,35,35,5
20100301|2009-02-18 10:30,18,33.23,33.24,33.23,33.24,8
20100301|2009-02-19 13:00,19,32.97,32.97,32.97,32.97,2
20100301|2009-02-24 09:30,24,32.4,32.4,32.4,32.4,4
20100301|2009-02-25 10:00,25,32.27,32.28,32.27,32.28,6
20100301|2009-03-02 05:30,2,32.75,32.75,32.75,32.75,3
20100301|2009-03-02 11:00,2,31.89,31.89,31.89,31.89,6
20100301|2009-03-04 12:30,4,32.82,32.82,32.82,32.82,8
20100301|2009-03-13 11:00,13,31.77,31.85,31.77,31.85,9
20100301|2009-03-27 09:30,27,34.27,34.27,34.27,34.27,5
20100301|2009-03-30 13:00,30,33.67,33.67,33.67,33.67,21
20100301|2009-03-31 10:00,31,34.21,34.21,34.21,34.21,2
20100301|2009-03-31 11:30,31,34.33,34.33,34.33,34.33,2
20100301|2009-03-31 12:00,31,34.3,34.3,34.3,34.3,2
20100301|2009-04-01 10:30,1,35.04,35.04,35,35,26
20100301|2009-04-02 11:00,2,36.38,36.38,36.36,36.36,6
20100301|2009-04-02 12:30,2,36.76,36.76,36.76,36.76,1
20100301|2009-04-03 11:30,3,36.72,36.72,36.72,36.72,3
20100301|2009-04-14 09:30,14,38.65,38.65,38.65,38.65,5
20100301|2009-04-14 10:00,14,38.68,38.73,38.6,38.6,9
20100301|2009-04-14 11:00,14,38.46,38.58,38.42,38.58,42
20100301|2009-04-14 11:30,14,38.62,38.62,38.62,38.62,1
20100301|2009-04-14 12:30,14,38.36,38.36,38.36,38.36,1
20100301|2009-04-14 13:00,14,38.33,38.33,38.33,38.33,1
20100301|2009-04-15 09:30,15,38.04,38.04,38.04,38.04,1
20100301|2009-04-15 12:00,15,38.44,38.44,38.44,38.44,2
20100301|2009-04-16 09:30,16,38.71,38.71,38.4,38.4,24
20100301|2009-04-16 10:00,16,38.54,38.54,38.54,38.54,1
20100301|2009-04-16 10:30,16,38.37,38.48,38.35,38.47,5
20100301|2009-04-16 11:00,16,38.46,38.46,38.46,38.46,1
20100301|2009-04-16 13:00,16,38.26,38.26,38.26,38.26,2
20100301|2009-04-17 10:30,17,38.68,38.68,38.46,38.46,2
20100301|2009-04-17 11:00,17,38.43,38.43,38.43,38.43,1
20100301|2009-04-17 12:00,17,38.64,38.64,38.64,38.64,1
20100301|2009-04-20 10:00,20,37.47,37.47,37.47,37.47,1
20100301|2009-04-20 12:00,20,37.24,37.24,37.24,37.24,1
20100301|2009-04-20 12:30,20,37.21,37.21,37.09,37.09,3
20100301|2009-04-20 20:00,21,36.91,36.91,36.91,36.91,7
20100301|2009-04-21 09:30,21,37.18,37.24,37.18,37.24,14
20100301|2009-04-21 10:30,21,37.32,37.32,37.32,37.32,2
20100301|2009-04-21 12:00,21,37.51,37.58,37.51,37.58,3
20100301|2009-04-21 12:30,21,37.6,37.6,37.6,37.6,1
20100301|2009-04-23 09:30,23,38.2,38.25,38.2,38.25,51
20100301|2009-04-23 10:00,23,38.15,38.15,38.02,38.02,65
20100301|2009-04-23 11:30,23,37.85,37.85,37.85,37.85,2
20100301|2009-04-27 12:00,27,37.48,37.48,37.3,37.3,19
20100301|2009-04-27 13:00,27,37.33,37.34,37.33,37.34,3
20100301|2009-04-27 20:00,28,37.03,37.03,37.03,37.03,1
20100301|2009-04-28 10:00,28,36.76,36.78,36.76,36.78,11
20100301|2009-04-28 13:00,28,36.62,36.62,36.5,36.5,17
20100301|2009-04-29 10:00,29,36.99,37,36.95,36.95,37
20100301|2009-04-29 10:30,29,36.95,36.95,36.95,36.95,20
20100301|2009-04-30 09:30,30,38,38,37.67,37.68,40
20100301|2009-04-30 11:00,30,37.76,37.76,37.76,37.76,1
20100301|2009-05-01 10:00,1,38.25,38.3,38.25,38.3,3
20100301|2009-05-01 11:00,1,38.37,38.43,38.37,38.43,22
20100301|2009-05-01 11:30,1,38.5,38.65,38.5,38.65,2
20100301|2009-05-01 12:00,1,38.75,38.75,38.75,38.75,1
20100301|2009-05-01 13:00,1,39,39,39,39,2
20100301|2009-05-04 11:30,4,39.23,39.24,39.22,39.22,8
20100301|2009-05-04 12:00,4,39.2,39.2,39.13,39.13,5
20100301|2009-05-04 12:30,4,39.21,39.21,39.2,39.2,8
20100301|2009-05-05 10:30,5,39.47,39.47,39.47,39.47,1
20100301|2009-05-07 10:30,7,40.4,40.41,40.4,40.41,13
20100301|2009-05-07 12:30,7,39.91,39.92,39.89,39.89,10
20100301|2009-05-08 09:30,8,40.06,40.06,40.06,40.06,9
20100301|2009-05-11 09:30,11,40.59,40.67,40.59,40.67,5
20100301|2009-05-11 11:30,11,40.62,40.62,40.62,40.62,1
20100301|2009-05-11 12:00,11,40.67,40.8,40.67,40.8,8
20100301|2009-05-12 09:30,12,41.08,41.13,41.08,41.13,11
20100301|2009-05-12 11:00,12,40.85,40.85,40.85,40.85,1
20100301|2009-05-12 12:00,12,40.84,40.84,40.84,40.84,1
20100301|2009-05-12 13:00,12,41.04,41.04,41.04,41.04,3
20100301|2009-05-13 09:30,13,41.1,41.22,41.08,41.08,10
20100301|2009-05-13 10:00,13,41.02,41.02,41.02,41.02,1
20100301|2009-05-13 11:00,13,40.84,40.84,40.81,40.81,2
20100301|2009-05-13 11:30,13,40.85,40.85,40.85,40.85,2
20100301|2009-05-14 10:30,14,40.16,40.2,40.06,40.06,8
20100301|2009-05-14 11:00,14,40.09,40.16,40.09,40.13,4
20100301|2009-05-14 12:30,14,40.04,40.04,40.04,40.04,1
20100301|2009-05-14 13:00,14,40.08,40.14,40.08,40.13,34
20100301|2009-05-15 09:30,15,39.84,39.88,39.84,39.88,11
20100301|2009-05-15 10:00,15,39.67,39.67,39.67,39.67,1
20100301|2009-05-15 12:00,15,39.37,39.37,39.37,39.37,1
20100301|2009-05-15 12:30,15,39.2,39.2,39.19,39.19,3
20100301|2009-05-18 09:30,18,39.2,39.2,39.09,39.09,9
20100301|2009-05-18 11:00,18,39.14,39.14,39.14,39.14,1
20100301|2009-05-18 12:00,18,39.12,39.12,39.12,39.12,1
20100301|2009-05-18 13:00,18,39.2,39.25,39.2,39.25,7
20100301|2009-05-19 09:30,19,39.5,39.5,39.49,39.49,2
20100301|2009-05-19 10:00,19,39.46,39.46,39.42,39.42,4
20100301|2009-05-19 11:00,19,39.26,39.4,39.25,39.4,35
20100301|2009-05-19 11:30,19,39.44,39.44,39.36,39.43,20
20100301|2009-05-20 09:30,20,40,40,39.8,39.8,110
20100301|2009-05-20 10:00,20,39.81,39.83,39.76,39.79,12
20100301|2009-05-20 13:00,20,39.71,39.72,39.71,39.72,28
20100301|2009-05-21 09:30,21,38.94,38.94,38.94,38.94,6
20100301|2009-05-21 11:00,21,38.95,38.96,38.95,38.95,4
20100301|2009-05-21 11:30,21,38.97,38.97,38.97,38.97,1
20100301|2009-05-22 09:30,22,39.19,39.24,39.11,39.11,4
20100301|2009-05-22 10:00,22,39.16,39.16,39.16,39.16,1
20100301|2009-05-22 10:30,22,39.25,39.25,39.25,39.25,2
20100301|2009-05-22 11:00,22,39.2,39.22,39.19,39.22,8
20100301|2009-05-22 11:30,22,39.33,39.33,39.28,39.28,3
20100301|2009-05-22 12:30,22,39.35,39.35,39.35,39.35,1
20100301|2009-05-22 13:00,22,39.4,39.4,39.09,39.09,18
20100301|2009-05-25 18:00,26,39.03,39.03,39.03,39.03,11
20100301|2009-05-26 10:00,26,38.87,38.9,38.87,38.9,4
20100301|2009-05-26 10:30,26,38.73,38.73,38.71,38.71,36
20100301|2009-05-26 13:00,26,38.82,38.82,38.82,38.82,1
20100301|2009-05-27 09:30,27,38.95,38.95,38.95,38.95,1
20100301|2009-05-28 10:00,28,39.16,39.16,39.16,39.16,1
20100301|2009-05-28 12:30,28,39.18,39.18,39.18,39.18,10
20100301|2009-05-29 09:30,29,39.96,39.99,39.85,39.87,25
20100301|2009-05-29 10:00,29,39.84,39.9,39.84,39.9,2
20100301|2009-05-29 12:30,29,39.76,39.84,39.75,39.83,21
20100301|2009-05-29 13:00,29,39.97,40.32,39.97,40.32,9
20100301|2009-06-01 09:30,1,41.23,41.56,41.21,41.56,11
20100301|2009-06-01 10:00,1,41.53,41.68,41.53,41.68,3
20100301|2009-06-01 10:30,1,41.55,41.55,41.55,41.55,1
20100301|2009-06-01 11:30,1,41.55,41.55,41.55,41.55,9
20100301|2009-06-01 12:00,1,41.55,41.73,41.55,41.73,15
20100301|2009-06-01 12:30,1,41.68,41.68,41.68,41.68,2
20100301|2009-06-01 13:00,1,41.73,41.73,41.73,41.73,3
20100301|2009-06-02 10:00,2,41.74,41.74,41.74,41.74,1
20100301|2009-06-02 11:00,2,41.64,41.68,41.64,41.68,6
20100301|2009-06-02 12:30,2,41.55,41.56,41.55,41.56,4
20100301|2009-06-02 13:00,2,41.65,41.65,41.65,41.65,10
20100301|2009-06-02 19:30,3,41.92,41.92,41.92,41.92,4
20100301|2009-06-03 10:00,3,41.07,41.07,41.04,41.04,2
20100301|2009-06-03 10:30,3,41,41.02,41,41.02,7
20100301|2009-06-03 11:00,3,41.08,41.1,41.08,41.1,4
20100301|2009-06-03 11:30,3,40.7,40.78,40.62,40.64,50
20100301|2009-06-03 12:00,3,40.62,40.73,40.56,40.73,49
20100301|2009-06-03 12:30,3,40.85,40.86,40.61,40.62,21
20100301|2009-06-04 13:00,4,41.45,41.46,41.45,41.46,3
20100301|2009-06-05 09:30,5,41.21,41.28,41.21,41.25,10
20100301|2009-06-05 10:30,5,41.15,41.15,41.15,41.15,3
20100301|2009-06-05 11:30,5,41.35,41.35,41.35,41.35,10
20100301|2009-06-05 12:00,5,41.42,41.42,41.42,41.42,2
20100301|2009-06-05 12:30,5,41.19,41.19,41.17,41.17,4
20100301|2009-06-05 13:00,5,41.14,41.14,41.01,41.01,4
20100301|2009-06-07 18:00,8,41,41,41,41,3
20100301|2009-06-08 09:30,8,40.77,41.03,40.77,40.92,69
20100301|2009-06-08 10:00,8,40.59,40.75,40.59,40.75,8
20100301|2009-06-08 10:30,8,40.74,40.83,40.72,40.83,9
20100301|2009-06-08 11:00,8,40.7,40.7,40.7,40.7,2
20100301|2009-06-08 12:30,8,40.82,40.82,40.78,40.78,6
20100301|2009-06-08 13:00,8,40.84,40.84,40.83,40.83,2
20100301|2009-06-09 09:30,9,40.79,40.85,40.78,40.83,90
20100301|2009-06-09 10:00,9,40.81,40.81,40.81,40.81,1
20100301|2009-06-09 10:30,9,40.85,40.91,40.85,40.91,23
20100301|2009-06-09 11:00,9,40.93,40.93,40.93,40.93,1
20100301|2009-06-09 11:30,9,41.21,41.21,41.21,41.21,1
20100301|2009-06-09 12:30,9,40.96,40.96,40.96,40.96,1
20100301|2009-06-09 13:00,9,41.05,41.05,40.87,40.87,2
20100301|2009-06-10 09:30,10,40.66,41.17,40.66,40.93,34
20100301|2009-06-10 10:30,10,40.86,40.87,40.64,40.64,4
20100301|2009-06-10 11:00,10,40.54,40.54,40.53,40.54,4
20100301|2009-06-10 12:30,10,40.17,40.17,40.16,40.16,4
20100301|2009-06-11 09:30,11,39.92,39.92,39.92,39.92,6
20100301|2009-06-11 11:30,11,39.67,39.67,39.51,39.59,4
20100301|2009-06-11 13:00,11,39.64,39.67,39.53,39.66,40
20100301|2009-06-11 20:00,12,39.89,40.22,39.89,40.2,180
20100301|2009-06-11 20:30,12,40.17,40.19,40.17,40.19,20
20100301|2009-06-12 10:30,12,39.33,39.33,39.33,39.33,1
20100301|2009-06-12 11:00,12,39,39,39,39,13
20100301|2009-06-12 12:00,12,38.15,38.46,38.15,38.46,5
20100301|2009-06-12 12:30,12,38.41,38.49,38.36,38.47,9
20100301|2009-06-12 13:00,12,38.51,38.66,38.34,38.66,13
20100301|2009-06-14 21:00,15,38.83,38.84,38.83,38.84,5
20100301|2009-06-15 09:30,15,38.19,38.23,38.16,38.23,5
20100301|2009-06-15 10:00,15,38.32,38.4,38.32,38.4,4
20100301|2009-06-15 12:30,15,38.1,38.1,38.05,38.05,2
20100301|2009-06-15 13:00,15,38.04,38.08,38,38.08,18
20100301|2009-06-16 10:00,16,38.77,38.77,38.77,38.77,1
20100301|2009-06-16 11:30,16,38.39,38.39,38.36,38.36,7
20100301|2009-06-16 12:00,16,38.24,38.25,38.19,38.19,3
20100301|2009-06-16 12:30,16,38.34,38.37,38.3,38.3,40
20100301|2009-06-16 13:00,16,38.39,38.41,38.24,38.31,29
20100301|2009-06-17 09:30,17,38,38.1,38,38.1,62
20100301|2009-06-17 10:00,17,38.16,38.16,38.13,38.14,6
20100301|2009-06-17 12:00,17,38.21,38.27,38.21,38.25,8
20100301|2009-06-17 12:30,17,38.3,38.3,38.3,38.3,1
20100301|2009-06-17 13:00,17,38.42,38.44,38.42,38.44,3
20100301|2009-06-18 09:30,18,38.14,38.16,38,38,121
20100301|2009-06-18 10:00,18,38,38.01,37.99,37.99,22
20100301|2009-06-18 11:00,18,37.93,37.93,37.93,37.93,1
20100301|2009-06-18 12:30,18,38.35,38.37,38.35,38.37,4
20100301|2009-06-18 13:00,18,38.24,38.24,38.24,38.24,1
20100301|2009-06-19 09:30,19,38.55,38.55,38.55,38.55,2
20100301|2009-06-19 11:30,19,37.98,37.98,37.98,37.98,2
20100301|2009-06-19 12:00,19,37.98,37.98,37.98,37.98,1
20100301|2009-06-22 04:00,22,37.64,37.64,37.64,37.64,1
20100301|2009-06-22 09:30,22,37.14,37.14,37.09,37.13,27
20100301|2009-06-22 11:30,22,37.2,37.27,37.2,37.27,12
20100301|2009-06-22 12:00,22,37.23,37.27,37.23,37.27,21
20100301|2009-06-22 13:00,22,37.41,37.41,37.41,37.41,2
20100301|2009-06-23 09:30,23,37.78,37.78,37.74,37.74,2
20100301|2009-06-23 10:30,23,37.79,37.85,37.79,37.85,17
20100301|2009-06-23 11:30,23,37.85,37.85,37.85,37.85,10
20100301|2009-06-23 12:30,23,37.99,37.99,37.98,37.98,26
20100301|2009-06-24 09:30,24,37.9,37.95,37.9,37.95,65
20100301|2009-06-24 11:00,24,37.98,37.99,37.9,37.93,146
20100301|2009-06-24 11:30,24,37.92,37.93,37.88,37.9,119
20100301|2009-06-25 10:30,25,37.95,37.95,37.95,37.95,200
20100301|2009-06-25 12:00,25,37.98,37.98,37.98,37.98,50
20100301|2009-06-25 12:30,25,37.97,38.08,37.97,38.08,50
20100301|2009-06-25 13:00,25,38.08,38.09,38.05,38.09,200
20100301|2009-06-26 10:00,26,37.82,37.82,37.5,37.5,19
20100301|2009-06-26 10:30,26,37.5,37.5,37.5,37.5,1
20100301|2009-06-29 01:00,29,37.5,37.5,37.5,37.5,21
20100301|2009-06-29 01:30,29,37.5,37.5,37.5,37.5,10
20100301|2009-06-29 12:00,29,37.38,37.45,37.38,37.45,56
20100301|2009-06-29 12:30,29,37.39,37.39,37.39,37.39,1
20100301|2009-06-30 09:30,30,37,37,36,36.14,790
20100301|2009-06-30 10:00,30,36.19,36.35,36.19,36.35,393
20100301|2009-06-30 10:30,30,36.33,36.44,36.33,36.44,32
20100301|2009-06-30 11:00,30,36.42,36.42,36.42,36.42,41
20100301|2009-06-30 11:30,30,36.58,36.58,36.58,36.58,5
20100301|2009-06-30 12:00,30,36.63,36.63,36.6,36.6,26
20100301|2009-06-30 12:30,30,36.82,36.92,36.82,36.92,6
20100301|2009-06-30 13:00,30,36.7,36.7,36.7,36.7,14
20100301|2009-06-30 18:00,1,36.72,36.84,36.65,36.82,35
20100301|2009-07-01 09:30,1,37.18,37.4,37.16,37.33,65
20100301|2009-07-01 10:00,1,37.29,37.38,37.29,37.38,4
20100301|2009-07-01 11:00,1,37.25,37.25,37.25,37.25,25
20100301|2009-07-01 11:30,1,37.13,37.13,37.13,37.13,1
20100301|2009-07-01 12:30,1,37.05,37.05,37.05,37.05,18
20100301|2009-07-02 09:30,2,36.71,36.9,36.71,36.9,72
20100301|2009-07-02 11:00,2,36.98,36.98,36.97,36.97,13
20100301|2009-07-02 11:30,2,37.02,37.02,37.02,37.02,10
20100301|2009-07-02 12:30,2,36.85,36.85,36.81,36.81,22
20100301|2009-07-02 13:00,2,36.83,36.83,36.58,36.64,24
20100301|2009-07-05 18:00,6,36.4,36.4,36.4,36.4,10
20100301|2009-07-06 01:00,6,36.17,36.17,36.17,36.17,1
20100301|2009-07-06 01:30,6,36.08,36.08,36.08,36.08,2
20100301|2009-07-06 02:00,6,36.09,36.09,36.09,36.09,2
20100301|2009-07-06 05:00,6,35.9,35.9,35.9,35.9,1
20100301|2009-07-06 06:00,6,35.98,36,35.98,36,2
20100301|2009-07-06 06:30,6,35.9,35.9,35.9,35.9,14
20100301|2009-07-06 09:30,6,35.68,35.97,35.68,35.96,43
20100301|2009-07-06 10:00,6,35.95,35.95,35.95,35.95,4
20100301|2009-07-06 11:00,6,35.98,35.98,35.98,35.98,17
20100301|2009-07-06 11:30,6,35.97,35.97,35.85,35.85,97
20100301|2009-07-06 12:00,6,35.87,35.99,35.84,35.99,44
20100301|2009-07-06 12:30,6,35.8,35.81,35.75,35.77,110
20100301|2009-07-06 13:00,6,35.75,35.78,35.65,35.69,342
20100301|2009-07-06 18:00,7,35.9,35.9,35.9,35.9,2
20100301|2009-07-06 22:00,7,36.12,36.13,36.12,36.13,3
20100301|2009-07-07 09:30,7,35.62,35.62,35.13,35.4,113
20100301|2009-07-07 10:00,7,35.4,35.42,35.12,35.12,139
20100301|2009-07-07 10:30,7,35.13,35.16,34.79,34.85,143
20100301|2009-07-07 11:00,7,34.85,34.9,34.38,34.38,169
20100301|2009-07-07 11:30,7,34.31,34.8,33.55,33.92,97
20100301|2009-07-07 12:00,7,34.04,34.13,33.9,34.12,74
20100301|2009-07-07 12:30,7,34.09,34.21,34.08,34.15,75
20100301|2009-07-07 13:00,7,34.37,34.43,34.18,34.18,79
20100301|2009-07-08 01:00,8,34.41,34.41,34.38,34.38,2
20100301|2009-07-08 09:30,8,33.88,34.36,33.88,34.29,130
20100301|2009-07-08 10:00,8,34.18,34.18,33.73,33.76,90
20100301|2009-07-08 10:30,8,33.71,33.71,33.58,33.67,30
20100301|2009-07-08 11:00,8,33.69,33.69,33.61,33.61,15
20100301|2009-07-08 11:30,8,33.64,33.73,33.54,33.66,102
20100301|2009-07-08 12:00,8,33.71,33.83,33.66,33.83,28
20100301|2009-07-08 12:30,8,33.88,33.9,33.69,33.73,37
20100301|2009-07-08 13:00,8,33.52,33.61,33.5,33.6,51
20100301|2009-07-09 09:30,9,33.98,34.03,33.86,33.86,192
20100301|2009-07-09 10:00,9,33.89,33.89,33.78,33.78,52
20100301|2009-07-09 10:30,9,33.75,33.97,33.75,33.85,4
20100301|2009-07-09 11:00,9,33.85,34,33.85,33.98,26
20100301|2009-07-09 11:30,9,34.01,34.03,33.9,33.96,108
20100301|2009-07-09 12:00,9,33.91,33.98,33.83,33.83,17
20100301|2009-07-09 12:30,9,33.86,33.86,33.75,33.78,15
20100301|2009-07-09 13:00,9,33.88,33.95,33.85,33.88,111
20100301|2009-07-09 18:00,10,34,34,33.95,33.95,15
20100301|2009-07-10 09:30,10,33.6,33.78,33.57,33.57,186
20100301|2009-07-10 10:00,10,33.59,33.59,33.42,33.46,137
20100301|2009-07-10 10:30,10,33.46,33.8,33.46,33.73,17
20100301|2009-07-10 11:00,10,33.73,34.02,33.7,34.02,31
20100301|2009-07-10 11:30,10,33.98,34.05,33.93,33.93,11
20100301|2009-07-10 12:00,10,33.97,34.03,33.92,33.99,25
20100301|2009-07-10 12:30,10,34.04,34.1,34.04,34.1,12
20100301|2009-07-10 13:00,10,34.1,34.1,34.1,34.1,6
20100301|2009-07-13 09:30,13,33.74,34.29,33.72,34.29,183
20100301|2009-07-13 10:00,13,34.29,34.3,33.99,34.16,57
20100301|2009-07-13 10:30,13,34.33,34.51,34.33,34.45,23
20100301|2009-07-13 11:00,13,34.31,34.4,34.29,34.4,46
20100301|2009-07-13 11:30,13,34.38,34.43,34.23,34.23,4
20100301|2009-07-13 12:00,13,34.41,34.41,34.39,34.39,5
20100301|2009-07-13 12:30,13,34.41,34.56,34.3,34.56,58
20100301|2009-07-13 13:00,13,34.52,34.7,34.51,34.7,4
20100301|2009-07-14 09:30,14,35.13,35.21,34.97,35.02,73
20100301|2009-07-14 10:00,14,34.92,35.02,34.85,34.99,38
20100301|2009-07-14 10:30,14,35.12,35.13,35.04,35.07,8
20100301|2009-07-14 11:00,14,35.08,35.11,35.02,35.02,10
20100301|2009-07-14 11:30,14,35.09,35.15,35,35,37
20100301|2009-07-14 12:00,14,35.12,35.12,35.07,35.07,4
20100301|2009-07-14 12:30,14,35.05,35.1,35.04,35.1,39
20100301|2009-07-14 13:00,14,35.07,35.07,34.98,34.99,8
20100301|2009-07-14 19:30,15,35.03,35.03,35.03,35.03,1
20100301|2009-07-15 06:30,15,35.53,35.53,35.53,35.53,1
20100301|2009-07-15 09:30,15,35.66,35.75,35.54,35.54,234
20100301|2009-07-15 10:00,15,35.58,35.76,35.53,35.76,49
20100301|2009-07-15 10:30,15,35.63,35.65,35.55,35.58,97
20100301|2009-07-15 11:00,15,35.55,35.55,35.37,35.45,21
20100301|2009-07-15 11:30,15,35.48,35.48,35.42,35.42,20
20100301|2009-07-15 12:00,15,35.24,35.3,35.21,35.3,5
20100301|2009-07-15 12:30,15,35.4,35.41,35.31,35.31,25
20100301|2009-07-15 13:00,15,35.35,35.4,35.35,35.4,211
20100301|2009-07-16 06:30,16,34.8,34.8,34.8,34.8,1
20100301|2009-07-16 09:30,16,34.85,35.35,34.85,35.35,69
20100301|2009-07-16 10:00,16,35.32,35.32,35.21,35.27,88
20100301|2009-07-16 10:30,16,35.26,35.34,35.26,35.27,25
20100301|2009-07-16 11:00,16,35.31,35.4,35.24,35.24,25
20100301|2009-07-16 11:30,16,35.26,35.39,35.24,35.39,9
20100301|2009-07-16 12:00,16,35.3,35.34,35.22,35.22,51
20100301|2009-07-16 12:30,16,35.2,35.26,35.1,35.18,32
20100301|2009-07-16 13:00,16,35.14,35.14,35,35.04,18
20100301|2009-07-16 18:00,17,35.22,35.22,35.13,35.13,15
20100301|2009-07-16 18:30,17,35.2,35.2,35.2,35.2,4
20100301|2009-07-16 20:30,17,35.19,35.19,35.19,35.19,1
20100301|2009-07-17 02:00,17,35.37,35.37,35.35,35.35,5
20100301|2009-07-17 02:30,17,35.42,35.45,35.42,35.45,2
20100301|2009-07-17 09:30,17,35.37,36.02,35.37,35.74,187
20100301|2009-07-17 10:00,17,35.71,35.77,35.7,35.77,7
20100301|2009-07-17 10:30,17,35.75,35.76,35.73,35.73,8
20100301|2009-07-17 11:00,17,35.71,35.99,35.71,35.99,20
20100301|2009-07-17 11:30,17,35.92,35.97,35.87,35.97,16
20100301|2009-07-17 12:30,17,35.93,36.01,35.92,35.94,34
20100301|2009-07-17 13:00,17,35.89,35.89,35.89,35.89,1
20100301|2009-07-19 21:00,20,35.88,35.88,35.85,35.85,20
20100301|2009-07-19 22:30,20,36.04,36.04,36.04,36.04,1
20100301|2009-07-20 09:30,20,36.33,36.39,36.2,36.33,46
20100301|2009-07-20 10:00,20,36.24,36.24,36.24,36.24,1
20100301|2009-07-20 10:30,20,36.29,36.38,36.29,36.34,18
20100301|2009-07-20 11:30,20,36.35,36.35,36.35,36.35,10
20100301|2009-07-20 12:30,20,36.21,36.28,36.17,36.27,20
20100301|2009-07-20 13:00,20,36.31,36.5,36.31,36.48,14
20100301|2009-07-21 00:30,21,36.36,36.36,36.32,36.32,29
20100301|2009-07-21 09:30,21,36.6,36.66,36.4,36.52,55
20100301|2009-07-21 10:00,21,36.37,36.46,36.31,36.46,42
20100301|2009-07-21 10:30,21,36.48,36.48,36.2,36.2,32
20100301|2009-07-21 11:00,21,36.3,36.3,36.21,36.21,3
20100301|2009-07-21 11:30,21,36.24,36.24,36.22,36.22,2
20100301|2009-07-21 12:00,21,36.16,36.17,35.84,35.89,16
20100301|2009-07-21 12:30,21,36,36.1,35.89,36.09,22
20100301|2009-07-21 13:00,21,36.05,36.05,35.81,35.87,70
20100301|2009-07-21 18:00,22,35.97,35.97,35.66,35.87,13
20100301|2009-07-21 18:30,22,35.84,35.85,35.84,35.85,2
20100301|2009-07-22 06:30,22,36.02,36.02,36.02,36.02,1
20100301|2009-07-22 09:30,22,35.61,35.93,35.53,35.93,71
20100301|2009-07-22 10:00,22,35.87,35.94,35.8,35.8,27
20100301|2009-07-22 10:30,22,35.77,35.77,35.71,35.71,2
20100301|2009-07-22 11:30,22,35.83,35.83,35.83,35.83,1
20100301|2009-07-22 12:00,22,35.92,35.92,35.92,35.92,1
20100301|2009-07-22 12:30,22,35.66,35.88,35.66,35.81,28
20100301|2009-07-22 13:00,22,35.81,35.83,35.79,35.79,5
20100301|2009-07-23 02:30,23,35.89,35.89,35.89,35.89,1
20100301|2009-07-23 03:00,23,35.91,35.91,35.85,35.85,7
20100301|2009-07-23 06:30,23,35.9,35.9,35.9,35.9,1
20100301|2009-07-23 09:30,23,35.49,36.27,35.49,35.63,52
20100301|2009-07-23 10:00,23,35.67,35.86,35.67,35.86,7
20100301|2009-07-23 10:30,23,35.92,36.02,35.88,35.99,9
20100301|2009-07-23 11:00,23,36.02,36.13,36.02,36.1,71
20100301|2009-07-23 11:30,23,36.03,36.03,36.03,36.03,1
20100301|2009-07-23 12:00,23,35.94,35.94,35.94,35.94,1
20100301|2009-07-23 12:30,23,35.92,36.05,35.9,35.92,7
20100301|2009-07-23 13:00,23,35.99,35.99,35.99,35.99,1
20100301|2009-07-24 09:30,24,35.94,36.04,35.74,35.78,56
20100301|2009-07-24 10:00,24,35.91,35.95,35.91,35.95,40
20100301|2009-07-24 10:30,24,35.69,35.69,35.68,35.68,3
20100301|2009-07-24 11:00,24,35.65,35.65,35.39,35.39,6
20100301|2009-07-24 11:30,24,35.32,35.32,35.29,35.29,3
20100301|2009-07-24 12:00,24,35.2,35.2,35.19,35.19,7
20100301|2009-07-24 12:30,24,35.31,35.32,35.23,35.24,16
20100301|2009-07-27 09:30,27,34.92,34.95,34.79,34.79,18
20100301|2009-07-27 10:00,27,34.78,34.89,34.78,34.85,30
20100301|2009-07-27 10:30,27,34.89,34.89,34.86,34.86,30
20100301|2009-07-27 11:00,27,34.75,34.75,34.75,34.75,10
20100301|2009-07-27 12:30,27,34.8,34.81,34.8,34.81,2
20100301|2009-07-27 13:00,27,34.84,34.84,34.83,34.83,7
20100301|2009-07-28 09:30,28,35.28,35.28,35.19,35.19,29
20100301|2009-07-28 10:00,28,35,35.04,34.94,35.04,13
20100301|2009-07-28 10:30,28,34.97,35.09,34.97,35.09,5
20100301|2009-07-28 11:00,28,35.1,35.16,35.1,35.15,16
20100301|2009-07-28 11:30,28,35.25,35.25,35.17,35.17,41
20100301|2009-07-28 13:00,28,35.26,35.27,35.24,35.27,25
20100301|2009-07-29 09:30,29,34.84,34.85,34.66,34.72,20
20100301|2009-07-29 10:00,29,34.6,34.6,34.6,34.6,5
20100301|2009-07-29 10:30,29,34.52,34.52,34.52,34.52,1
20100301|2009-07-29 11:00,29,34.66,34.67,34.58,34.64,58
20100301|2009-07-29 11:30,29,34.66,34.66,34.66,34.66,8
20100301|2009-07-29 12:00,29,34.6,34.6,34.49,34.52,64
20100301|2009-07-29 12:30,29,34.53,34.53,34.53,34.53,1
20100301|2009-07-29 13:00,29,34.46,34.51,34.46,34.51,5
20100301|2009-07-30 09:30,30,35.85,36.13,35.76,36.13,37
20100301|2009-07-30 10:00,30,36.17,36.3,36.17,36.3,23
20100301|2009-07-30 10:30,30,36.09,36.24,36.06,36.24,16
20100301|2009-07-30 11:30,30,36.5,36.5,36.3,36.3,50
20100301|2009-07-30 12:00,30,36.26,36.42,36.26,36.42,21
20100301|2009-07-30 12:30,30,36.4,36.44,36.4,36.4,43
20100301|2009-07-30 13:00,30,36.4,36.43,36.3,36.43,12
20100301|2009-07-30 20:00,31,36.21,36.21,36.21,36.21,10
20100301|2009-07-31 06:00,31,36.31,36.31,36.31,36.31,2
20100301|2009-07-31 09:00,31,36.62,36.62,36.62,36.62,6
20100301|2009-07-31 09:30,31,36.24,36.3,35.93,36.18,566
20100301|2009-07-31 10:00,31,36.36,36.37,36.28,36.35,17
20100301|2009-07-31 10:30,31,36.62,36.62,36.32,36.42,71
20100301|2009-07-31 11:00,31,36.41,36.41,36.2,36.2,49
20100301|2009-07-31 11:30,31,36.2,36.29,36.2,36.24,7
20100301|2009-07-31 12:00,31,36.24,36.24,36.24,36.24,5
20100301|2009-07-31 12:30,31,36.17,36.27,36.15,36.27,64
20100301|2009-07-31 13:00,31,36.32,36.56,36.29,36.56,14
20100301|2009-08-03 09:30,3,37.49,38.7,37.49,38.69,70
20100301|2009-08-03 10:00,3,38.71,38.71,38.46,38.53,13
20100301|2009-08-03 10:30,3,38.38,38.46,38.38,38.46,37
20100301|2009-08-03 11:00,3,38.46,38.58,38.45,38.57,34
20100301|2009-08-03 11:30,3,38.68,38.7,38.53,38.53,34
20100301|2009-08-03 12:00,3,38.52,38.66,38.52,38.66,10
20100301|2009-08-03 12:30,3,38.73,38.8,38.73,38.8,4
20100301|2009-08-03 13:00,3,38.68,38.77,38.68,38.77,20
20100301|2009-08-03 20:00,4,38.4,38.4,38.04,38.04,20
20100301|2009-08-04 09:30,4,38.02,38.81,38.02,38.78,98
20100301|2009-08-04 10:00,4,38.79,38.87,38.73,38.79,38
20100301|2009-08-04 10:30,4,38.8,38.82,38.64,38.66,253
20100301|2009-08-04 11:00,4,38.65,38.75,38.65,38.75,8
20100301|2009-08-04 11:30,4,38.75,38.83,38.75,38.82,12
20100301|2009-08-04 12:00,4,38.84,38.85,38.84,38.85,10
20100301|2009-08-04 12:30,4,38.77,38.77,38.75,38.75,5
20100301|2009-08-04 13:00,4,38.68,38.68,38.68,38.68,1
20100301|2009-08-04 19:30,5,38.78,38.78,38.78,38.78,1
20100301|2009-08-05 09:30,5,38.9,38.9,38.49,38.65,53
20100301|2009-08-05 10:00,5,38.65,38.68,38.59,38.6,10
20100301|2009-08-05 10:30,5,38.84,38.84,38.67,38.69,7
20100301|2009-08-05 11:00,5,38.51,38.51,38.51,38.51,1
20100301|2009-08-05 12:00,5,38.4,38.55,38.4,38.55,22
20100301|2009-08-05 12:30,5,38.55,38.86,38.54,38.83,14
20100301|2009-08-05 13:00,5,38.79,38.92,38.73,38.74,39
20100301|2009-08-05 19:30,6,38.74,38.74,38.74,38.74,2
20100301|2009-08-05 21:30,6,37.69,37.69,37.69,37.69,1
20100301|2009-08-05 22:00,6,38.07,38.07,38.07,38.07,3
20100301|2009-08-05 23:00,6,38.14,38.14,38.1,38.1,10
20100301|2009-08-06 00:30,6,38.09,38.09,38.09,38.09,2
20100301|2009-08-06 09:30,6,38.24,38.33,38.05,38.29,44
20100301|2009-08-06 10:00,6,38.24,38.28,38.15,38.15,9
20100301|2009-08-06 10:30,6,38.15,38.15,37.79,37.9,20
20100301|2009-08-06 11:00,6,37.87,37.9,37.83,37.85,13
20100301|2009-08-06 12:00,6,37.83,37.84,37.77,37.77,11
20100301|2009-08-06 12:30,6,37.93,38.04,37.93,38.04,5
20100301|2009-08-06 13:00,6,38.11,38.11,38.01,38.06,6
20100301|2009-08-07 09:30,7,38.41,38.46,38.4,38.41,44
20100301|2009-08-07 10:00,7,38.57,38.57,38.47,38.49,4
20100301|2009-08-07 10:30,7,38.52,38.52,38.39,38.41,10
20100301|2009-08-07 11:00,7,38.28,38.28,38.28,38.28,1
20100301|2009-08-07 11:30,7,38.32,38.33,38.32,38.33,7
20100301|2009-08-07 12:00,7,38.28,38.29,38.12,38.12,17
20100301|2009-08-07 12:30,7,38.04,38.04,38.04,38.04,3
20100301|2009-08-09 20:30,10,38.18,38.22,38.18,38.22,20
20100301|2009-08-10 09:30,10,38.38,38.4,38.3,38.3,35
20100301|2009-08-10 10:00,10,38.15,38.15,38.09,38.09,15
20100301|2009-08-10 10:30,10,38.13,38.13,38.13,38.13,2
20100301|2009-08-10 11:00,10,38.12,38.2,37.99,37.99,8
20100301|2009-08-10 12:00,10,37.89,37.89,37.82,37.82,6
20100301|2009-08-10 12:30,10,37.88,37.88,37.88,37.88,1
20100301|2009-08-10 13:00,10,37.9,37.9,37.78,37.78,31
20100301|2009-08-11 09:30,11,38.27,38.34,38.27,38.34,25
20100301|2009-08-11 10:00,11,38.71,38.71,38.67,38.67,6
20100301|2009-08-11 11:30,11,38.7,38.73,38.7,38.7,50
20100301|2009-08-11 12:00,11,38.75,38.76,38.57,38.58,73
20100301|2009-08-11 12:30,11,38.75,39.21,38.75,39.2,135
20100301|2009-08-11 13:00,11,39.29,39.46,39.28,39.46,58
20100301|2009-08-11 20:30,12,39.41,39.41,39.32,39.32,60
20100301|2009-08-11 21:00,12,39.33,39.33,39.3,39.3,40
20100301|2009-08-12 09:30,12,39.48,39.48,38.91,39.15,46
20100301|2009-08-12 10:00,12,39.23,39.57,39.22,39.57,21
20100301|2009-08-12 10:30,12,39.69,39.69,39.66,39.66,2
20100301|2009-08-12 11:00,12,39.61,39.85,39.61,39.85,38
20100301|2009-08-12 11:30,12,39.92,39.92,39.69,39.69,15
20100301|2009-08-12 12:00,12,39.71,39.84,39.71,39.81,17
20100301|2009-08-12 12:30,12,39.84,39.84,39.73,39.73,4
20100301|2009-08-12 13:00,12,39.77,39.77,39.77,39.77,1
20100301|2009-08-12 20:30,13,39.49,39.49,39.49,39.49,5
20100301|2009-08-13 09:30,13,40.1,40.15,39.98,40.08,60
20100301|2009-08-13 10:00,13,39.94,39.95,39.61,39.63,71
20100301|2009-08-13 10:30,13,39.69,39.74,39.68,39.72,75
20100301|2009-08-13 11:00,13,39.61,39.61,39.48,39.48,24
20100301|2009-08-13 12:00,13,39.33,39.33,39.31,39.31,68
20100301|2009-08-13 12:30,13,39.28,39.28,39.01,39.01,13
20100301|2009-08-13 13:00,13,38.86,38.92,38.86,38.92,2
20100301|2009-08-14 09:30,14,38.5,38.5,38.29,38.38,54
20100301|2009-08-14 10:00,14,38.38,38.38,38.31,38.31,14
20100301|2009-08-14 10:30,14,38.42,38.44,38.41,38.41,61
20100301|2009-08-14 11:30,14,38.42,38.47,38.39,38.47,107
20100301|2009-08-14 12:00,14,38.51,38.51,38.51,38.51,1
20100301|2009-08-16 20:00,17,38.21,38.29,38.21,38.29,25
20100301|2009-08-17 01:00,17,37.83,37.83,37.83,37.83,15
20100301|2009-08-17 02:00,17,37.74,37.74,37.74,37.74,4
20100301|2009-08-17 02:30,17,37.64,37.65,37.63,37.63,46
20100301|2009-08-17 03:00,17,37.6,37.6,37.4,37.45,75
20100301|2009-08-17 03:30,17,37.47,37.54,37.47,37.54,299
20100301|2009-08-17 04:00,17,37.51,37.51,37.48,37.48,16
20100301|2009-08-17 04:30,17,37.34,37.34,37.34,37.34,5
20100301|2009-08-17 05:00,17,37.34,37.38,37.34,37.37,4
20100301|2009-08-17 05:30,17,37.44,37.44,37.44,37.44,1
20100301|2009-08-17 07:00,17,37.45,37.45,37.42,37.45,55
20100301|2009-08-17 09:30,17,37.06,37.13,36.72,37.08,75
20100301|2009-08-17 10:00,17,37.09,37.09,36.91,36.91,2
20100301|2009-08-17 10:30,17,36.84,36.84,36.84,36.84,1
20100301|2009-08-17 11:00,17,36.9,36.9,36.9,36.9,4
20100301|2009-08-17 12:00,17,37.18,37.18,37.18,37.18,1
20100301|2009-08-17 13:00,17,37.19,37.19,37.18,37.18,2
20100301|2009-08-17 20:00,18,37.39,37.39,37.39,37.39,20
20100301|2009-08-18 02:00,18,37.26,37.34,37.26,37.34,2
20100301|2009-08-18 02:30,18,37.48,37.48,37.47,37.47,2
20100301|2009-08-18 09:30,18,36.97,37.29,36.97,37.18,277
20100301|2009-08-18 10:00,18,36.88,37.05,36.87,36.89,19
20100301|2009-08-18 10:30,18,36.92,37.17,36.92,37.17,86
20100301|2009-08-18 11:00,18,37.17,37.17,37.14,37.14,4
20100301|2009-08-18 11:30,18,37.03,37.1,37.03,37.08,6
20100301|2009-08-18 12:00,18,37.11,37.11,37.05,37.05,2
20100301|2009-08-18 13:00,18,37.15,37.15,37.1,37.13,8
20100301|2009-08-19 00:30,19,36.76,36.76,36.76,36.76,20
20100301|2009-08-19 06:30,19,36.74,36.74,36.74,36.74,1
20100301|2009-08-19 09:30,19,37.15,37.15,36.8,36.94,13
20100301|2009-08-19 10:00,19,37.07,37.16,37.06,37.16,7
20100301|2009-08-19 12:00,19,37.05,37.05,37,37,25
20100301|2009-08-19 12:30,19,37,37.1,37,37.1,34
20100301|2009-08-19 13:00,19,37.1,37.1,37.1,37.1,6
20100301|2009-08-20 09:30,20,37.1,37.12,37.07,37.07,32
20100301|2009-08-20 10:00,20,37.06,37.07,36.95,36.95,39
20100301|2009-08-20 10:30,20,36.97,36.99,36.95,36.98,8
20100301|2009-08-20 11:00,20,37.1,37.1,37.01,37.01,2
20100301|2009-08-20 11:30,20,37.01,37.06,37,37.04,67
20100301|2009-08-20 12:00,20,37.02,37.03,36.98,37.03,15
20100301|2009-08-20 12:30,20,37.05,37.11,37.02,37.02,8
20100301|2009-08-20 13:00,20,37.01,37.03,36.98,36.98,12
20100301|2009-08-21 00:00,21,36.86,36.86,36.86,36.86,1
20100301|2009-08-21 05:00,21,37.58,37.58,37.58,37.58,2
20100301|2009-08-21 09:30,21,37.86,37.86,37.61,37.63,162
20100301|2009-08-21 10:00,21,37.54,37.61,37.43,37.43,40
20100301|2009-08-21 10:30,21,37.43,37.48,37.42,37.42,3
20100301|2009-08-21 11:00,21,37.37,37.37,37.11,37.28,8
20100301|2009-08-21 11:30,21,37.09,37.09,37.08,37.08,7
20100301|2009-08-21 12:00,21,37.27,37.28,37.27,37.28,2
20100301|2009-08-21 12:30,21,37.33,37.36,37.33,37.36,2
20100301|2009-08-21 13:00,21,37.51,37.57,37.5,37.5,10
20100301|2009-08-24 06:00,24,37.84,37.84,37.84,37.84,1
20100301|2009-08-24 09:30,24,37.9,38.02,37.84,37.94,135
20100301|2009-08-24 10:00,24,38.01,38.18,38.01,38.18,29
20100301|2009-08-24 10:30,24,38.39,38.51,38.27,38.51,6
20100301|2009-08-24 11:00,24,38.36,38.43,38.3,38.3,10
20100301|2009-08-24 11:30,24,38.39,38.41,38.26,38.29,4
20100301|2009-08-24 12:00,24,38.3,38.3,38.21,38.21,5
20100301|2009-08-24 12:30,24,38.07,38.45,38.07,38.44,8
20100301|2009-08-24 13:00,24,38.44,38.44,38.27,38.27,17
20100301|2009-08-25 02:00,25,38.03,38.03,38.03,38.03,2
20100301|2009-08-25 03:30,25,38,38,38,38,1
20100301|2009-08-25 05:30,25,38.08,38.1,38.08,38.1,3
20100301|2009-08-25 09:30,25,38.12,38.27,38.11,38.19,20
20100301|2009-08-25 10:00,25,38.04,38.1,38.01,38.06,10
20100301|2009-08-25 10:30,25,38.02,38.02,38.02,38.02,16
20100301|2009-08-25 11:30,25,37.94,37.94,37.8,37.8,22
20100301|2009-08-25 12:00,25,37.83,37.84,37.78,37.78,10
20100301|2009-08-25 12:30,25,37.77,37.84,37.77,37.81,5
20100301|2009-08-25 13:00,25,37.75,37.75,37.75,37.75,5
20100301|2009-08-25 18:00,26,37.8,37.8,37.8,37.8,4
20100301|2009-08-26 09:30,26,37.84,38.01,37.41,37.74,98
20100301|2009-08-26 10:00,26,37.74,37.74,37.59,37.59,44
20100301|2009-08-26 10:30,26,37.63,37.65,37.53,37.63,67
20100301|2009-08-26 11:00,26,37.55,37.55,37.46,37.48,87
20100301|2009-08-26 12:00,26,37.45,37.45,37.45,37.45,22
20100301|2009-08-26 12:30,26,37.69,37.69,37.69,37.69,1
20100301|2009-08-26 13:00,26,37.71,37.71,37.71,37.71,1
20100301|2009-08-27 05:30,27,37.77,37.77,37.77,37.77,1
20100301|2009-08-27 06:30,27,37.86,37.87,37.86,37.87,7
20100301|2009-08-27 09:30,27,38.11,38.11,37.45,37.46,49
20100301|2009-08-27 10:00,27,37.48,37.48,37.43,37.43,3
20100301|2009-08-27 10:30,27,37.4,37.4,37.4,37.4,4
20100301|2009-08-27 11:00,27,37.33,37.35,37.33,37.35,2
20100301|2009-08-27 12:00,27,37.24,37.26,37.24,37.26,10
20100301|2009-08-27 12:30,27,37.26,37.38,37.26,37.38,18
20100301|2009-08-27 13:00,27,37.41,37.5,37.4,37.45,18
20100301|2009-08-27 21:30,28,37.88,37.91,37.88,37.91,2
20100301|2009-08-27 22:00,28,37.89,38.02,37.89,37.99,9
20100301|2009-08-28 00:00,28,37.86,37.86,37.86,37.86,1
20100301|2009-08-28 00:30,28,37.88,37.88,37.88,37.88,1
20100301|2009-08-28 09:30,28,38.2,38.2,37.76,37.77,95
20100301|2009-08-28 10:00,28,37.79,37.79,37.67,37.67,68
20100301|2009-08-28 10:30,28,37.69,37.71,37.45,37.46,7
20100301|2009-08-28 11:00,28,37.47,37.49,37.25,37.26,76
20100301|2009-08-28 11:30,28,37.25,37.35,37.25,37.28,4
20100301|2009-08-28 12:00,28,37.41,37.41,37.41,37.41,2
20100301|2009-08-28 12:30,28,37.39,37.4,37.27,37.27,53
20100301|2009-08-28 13:00,28,37.29,37.3,37.22,37.22,33
20100301|2009-08-31 04:30,31,36.8,36.8,36.8,36.8,1
20100301|2009-08-31 05:00,31,36.75,36.75,36.19,36.35,17
20100301|2009-08-31 06:00,31,36.5,36.5,36.49,36.49,3
20100301|2009-08-31 06:30,31,36.44,36.44,36.44,36.44,2
20100301|2009-08-31 09:30,31,36.28,36.42,35.97,36.02,285
20100301|2009-08-31 10:00,31,36.05,36.15,36.05,36.11,103
20100301|2009-08-31 10:30,31,36.06,36.14,36.01,36.08,12
20100301|2009-08-31 11:00,31,36.04,36.16,36.01,36.11,22
20100301|2009-08-31 11:30,31,36.08,36.08,36.08,36.08,3
20100301|2009-08-31 12:00,31,36.33,36.35,36.33,36.35,3
20100301|2009-08-31 12:30,31,36.34,36.34,36.33,36.33,10
20100301|2009-08-31 13:00,31,36.27,36.27,36.18,36.18,25
20100301|2009-08-31 18:00,1,36.44,36.44,36.2,36.21,14
20100301|2009-08-31 19:00,1,36.2,36.2,36.2,36.2,5
20100301|2009-09-01 05:00,1,36.45,36.45,36.45,36.45,4
20100301|2009-09-01 09:30,1,36.67,36.67,36.08,36.08,441
20100301|2009-09-01 10:00,1,36.04,36.09,35.86,35.86,253
20100301|2009-09-01 10:30,1,35.78,35.93,35.75,35.92,75
20100301|2009-09-01 11:00,1,35.88,35.95,35.72,35.73,42
20100301|2009-09-01 11:30,1,35.72,35.72,35.72,35.72,1
20100301|2009-09-01 12:00,1,35.86,35.86,35.68,35.73,25
20100301|2009-09-01 12:30,1,35.72,35.74,35.69,35.74,28
20100301|2009-09-01 13:00,1,35.75,35.86,35.72,35.86,16
20100301|2009-09-02 00:00,2,35.61,35.61,35.61,35.61,1
20100301|2009-09-02 00:30,2,35.56,35.56,35.56,35.56,1
20100301|2009-09-02 01:00,2,35.56,35.56,35.56,35.56,5
20100301|2009-09-02 03:00,2,35.48,35.48,35.48,35.48,9
20100301|2009-09-02 03:30,2,35.53,35.53,35.53,35.53,2
20100301|2009-09-02 04:30,2,35.48,35.48,35.48,35.48,12
20100301|2009-09-02 05:30,2,35.44,35.44,35.42,35.42,2
20100301|2009-09-02 06:00,2,35.49,35.49,35.49,35.49,2
20100301|2009-09-02 09:30,2,35.63,35.64,35.34,35.64,31
20100301|2009-09-02 10:00,2,35.44,35.44,35.41,35.44,15
20100301|2009-09-02 10:30,2,35.45,35.45,35.45,35.45,14
20100301|2009-09-02 11:00,2,35.32,35.33,35.32,35.33,2
20100301|2009-09-02 11:30,2,35.32,35.4,35.32,35.4,8
20100301|2009-09-02 12:00,2,35.41,35.42,35.41,35.42,28
20100301|2009-09-02 12:30,2,35.42,35.42,35.37,35.37,81
20100301|2009-09-02 13:00,2,35.34,35.41,35.2,35.37,81
20100301|2009-09-02 18:00,3,35.34,35.34,35.34,35.34,1
20100301|2009-09-03 02:00,3,35.67,35.67,35.67,35.67,1
20100301|2009-09-03 04:00,3,35.63,35.63,35.63,35.63,1
20100301|2009-09-03 04:30,3,35.71,35.71,35.71,35.71,12
20100301|2009-09-03 05:00,3,35.59,35.59,35.59,35.59,1
20100301|2009-09-03 05:30,3,35.58,35.58,35.5,35.5,2
20100301|2009-09-03 09:30,3,35.38,35.42,35.08,35.12,129
20100301|2009-09-03 10:00,3,35.13,35.26,35.13,35.19,54
20100301|2009-09-03 10:30,3,35.14,35.23,35.12,35.18,96
20100301|2009-09-03 11:00,3,35.13,35.14,34.98,34.99,50
20100301|2009-09-03 11:30,3,34.99,35.06,34.88,35.06,22
20100301|2009-09-03 12:00,3,35.12,35.12,35.11,35.11,2
20100301|2009-09-03 12:30,3,35.18,35.21,35.14,35.2,55
20100301|2009-09-03 13:00,3,35.28,35.38,35.24,35.24,15
20100301|2009-09-03 20:30,4,35.28,35.28,35.28,35.28,1
20100301|2009-09-04 02:30,4,35.38,35.38,35.38,35.38,9
20100301|2009-09-04 03:00,4,35.34,35.37,35.34,35.37,15
20100301|2009-09-04 04:00,4,35.45,35.48,35.45,35.48,21
20100301|2009-09-04 06:00,4,35.22,35.22,35.22,35.22,1
20100301|2009-09-04 09:30,4,35.47,35.47,35.01,35.13,52
20100301|2009-09-04 10:00,4,35.05,35.07,34.78,34.85,122
20100301|2009-09-04 10:30,4,34.85,34.92,34.81,34.91,202
20100301|2009-09-04 11:00,4,34.92,35.15,34.92,35.14,39
20100301|2009-09-04 11:30,4,35.15,35.16,35.12,35.14,17
20100301|2009-09-04 12:00,4,35.13,35.21,35.13,35.17,19
20100301|2009-09-04 12:30,4,35.19,35.19,34.91,34.92,51
20100301|2009-09-04 13:00,4,34.91,34.91,34.76,34.78,41
20100301|2009-09-07 18:00,8,34.85,34.85,34.7,34.72,7
20100301|2009-09-08 09:30,8,35.45,35.66,35.37,35.52,187
20100301|2009-09-08 10:00,8,35.54,35.55,35.35,35.39,20
20100301|2009-09-08 10:30,8,35.43,35.43,35.36,35.4,20
20100301|2009-09-08 11:00,8,35.46,35.46,35.46,35.46,25
20100301|2009-09-08 11:30,8,35.43,35.49,35.41,35.41,158
20100301|2009-09-08 12:00,8,35.39,35.42,35.29,35.42,168
20100301|2009-09-08 12:30,8,35.35,35.49,35.35,35.47,71
20100301|2009-09-08 13:00,8,35.49,35.49,35.42,35.42,46
20100301|2009-09-09 02:00,9,35.31,35.31,35.31,35.31,1
20100301|2009-09-09 02:30,9,35.31,35.31,35.31,35.31,1
20100301|2009-09-09 03:30,9,35.13,35.13,35.13,35.13,1
20100301|2009-09-09 05:00,9,35.04,35.04,35.04,35.04,1
20100301|2009-09-09 06:30,9,35.01,35.01,35.01,35.01,1
20100301|2009-09-09 09:30,9,34.87,35.18,34.87,35.12,74
20100301|2009-09-09 10:00,9,35.16,35.32,35.16,35.31,865
20100301|2009-09-09 10:30,9,35.25,35.25,35.15,35.15,40
20100301|2009-09-09 11:00,9,35.12,35.16,35.1,35.12,41
20100301|2009-09-09 11:30,9,35.14,35.15,35.08,35.08,74
20100301|2009-09-09 12:00,9,35.09,35.09,35.04,35.04,61
20100301|2009-09-09 12:30,9,35.02,35.02,34.99,34.99,67
20100301|2009-09-09 13:00,9,34.98,35.04,34.94,34.94,49
20100301|2009-09-09 19:00,10,34.92,34.92,34.92,34.92,1
20100301|2009-09-09 20:00,10,35.03,35.08,35.03,35.08,2
20100301|2009-09-09 20:30,10,35.05,35.05,35.05,35.05,1
20100301|2009-09-09 22:00,10,35.26,35.26,35.26,35.26,1
20100301|2009-09-10 01:00,10,35.32,35.32,35.32,35.32,1
20100301|2009-09-10 02:30,10,35.18,35.18,35.18,35.18,1
20100301|2009-09-10 03:30,10,35.14,35.14,35.11,35.11,4
20100301|2009-09-10 05:30,10,34.98,34.98,34.98,34.98,1
20100301|2009-09-10 06:00,10,34.91,34.91,34.91,34.91,1
20100301|2009-09-10 07:00,10,35.02,35.02,35.02,35.02,1
20100301|2009-09-10 09:30,10,34.91,35.02,34.75,35.01,336
20100301|2009-09-10 10:00,10,34.99,35,34.85,34.85,222
20100301|2009-09-10 10:30,10,34.84,34.88,34.78,34.84,51
20100301|2009-09-10 11:00,10,34.88,34.91,34.86,34.89,22
20100301|2009-09-10 11:30,10,34.85,34.86,34.78,34.84,32
20100301|2009-09-10 12:00,10,34.86,34.92,34.84,34.87,58
20100301|2009-09-10 12:30,10,34.88,35.1,34.87,35.06,27
20100301|2009-09-10 13:00,10,35.07,35.1,34.84,34.84,82
20100301|2009-09-10 18:00,11,34.88,34.88,34.88,34.88,8
20100301|2009-09-10 20:00,11,34.95,34.95,34.95,34.95,1
20100301|2009-09-11 04:00,11,34.75,34.75,34.75,34.75,142
20100301|2009-09-11 04:30,11,34.75,34.75,34.75,34.75,105
20100301|2009-09-11 09:30,11,34.99,34.99,34.6,34.78,225
20100301|2009-09-11 10:00,11,34.74,34.74,34.53,34.53,79
20100301|2009-09-11 10:30,11,34.57,34.65,34.56,34.65,38
20100301|2009-09-11 11:00,11,34.69,34.69,34.5,34.51,177
20100301|2009-09-11 11:30,11,34.52,34.61,34.5,34.56,173
20100301|2009-09-11 12:00,11,34.5,34.5,34.5,34.5,240
20100301|2009-09-11 12:30,11,34.52,34.52,34.51,34.51,22
20100301|2009-09-11 13:00,11,34.51,34.55,34.5,34.55,57
20100301|2009-09-13 20:00,14,34.2,34.2,34.2,34.2,115
20100301|2009-09-14 05:00,14,34.14,34.17,34.14,34.17,250
20100301|2009-09-14 09:30,14,34.1,34.36,34.1,34.34,226
20100301|2009-09-14 10:00,14,34.38,34.44,34.3,34.33,53
20100301|2009-09-14 10:30,14,34.32,34.35,34.31,34.35,20
20100301|2009-09-14 11:00,14,34.24,34.26,34.23,34.26,9
20100301|2009-09-14 11:30,14,34.26,34.27,34.26,34.27,24
20100301|2009-09-14 12:00,14,34.32,34.32,34.32,34.32,1
20100301|2009-09-14 12:30,14,34.27,34.33,34.24,34.33,43
20100301|2009-09-14 13:00,14,34.32,34.53,34.31,34.53,202
20100301|2009-09-14 19:30,15,34.42,34.42,34.42,34.42,1
20100301|2009-09-15 05:30,15,34.42,34.42,34.42,34.42,8
20100301|2009-09-15 06:00,15,34.46,34.5,34.46,34.46,37
20100301|2009-09-15 06:30,15,34.46,34.54,34.46,34.54,19
20100301|2009-09-15 09:30,15,34.53,34.81,34.45,34.64,120
20100301|2009-09-15 10:00,15,34.68,34.77,34.59,34.67,85
20100301|2009-09-15 10:30,15,34.59,34.63,34.57,34.61,80
20100301|2009-09-15 11:00,15,34.66,34.78,34.48,34.68,59
20100301|2009-09-15 11:30,15,34.73,35.16,34.68,35.15,78
20100301|2009-09-15 12:00,15,35.16,36,35.15,35.68,180
20100301|2009-09-15 12:30,15,35.71,35.74,35.49,35.74,54
20100301|2009-09-15 13:00,15,35.7,35.7,35.49,35.53,14
20100301|2009-09-15 18:00,16,35.46,35.46,35.46,35.46,1
20100301|2009-09-16 09:30,16,35.18,35.24,35.04,35.12,296
20100301|2009-09-16 10:00,16,35.09,35.18,35.07,35.12,19
20100301|2009-09-16 10:30,16,35.1,35.23,35.08,35.2,40
20100301|2009-09-16 11:00,16,35.18,35.29,35.08,35.08,42
20100301|2009-09-16 11:30,16,35.1,35.1,34.95,34.95,9
20100301|2009-09-16 12:00,16,34.88,35.13,34.87,35.13,42
20100301|2009-09-16 12:30,16,35.13,35.18,35.1,35.14,67
20100301|2009-09-16 13:00,16,35.2,35.36,35.16,35.27,217
20100301|2009-09-16 18:00,17,35.14,35.14,35.14,35.14,18
20100301|2009-09-17 07:00,17,35.2,35.2,35.2,35.2,5
20100301|2009-09-17 09:30,17,35.23,35.36,35.17,35.36,70
20100301|2009-09-17 10:00,17,35.32,35.39,35.32,35.36,12
20100301|2009-09-17 11:00,17,35.34,35.34,35.27,35.3,10
20100301|2009-09-17 11:30,17,35.35,35.4,35.34,35.39,250
20100301|2009-09-17 12:00,17,35.4,35.49,35.4,35.46,19
20100301|2009-09-17 12:30,17,35.47,35.51,35.42,35.5,84
20100301|2009-09-17 13:00,17,35.57,35.63,35.55,35.61,161
20100301|2009-09-17 20:00,18,35.55,35.55,35.55,35.55,1
20100301|2009-09-17 21:30,18,35.64,35.64,35.64,35.64,1
20100301|2009-09-18 06:00,18,35.8,35.8,35.8,35.8,3
20100301|2009-09-18 06:30,18,35.68,35.68,35.66,35.66,9
20100301|2009-09-18 09:30,18,35.5,36,35.5,35.99,82
20100301|2009-09-18 10:00,18,35.99,36,35.94,35.94,22
20100301|2009-09-18 10:30,18,36.04,36.04,36.04,36.04,1
20100301|2009-09-18 11:00,18,36.08,36.08,36.08,36.08,5
20100301|2009-09-18 11:30,18,36.12,36.2,36.1,36.15,245
20100301|2009-09-18 12:00,18,36.28,36.34,36.28,36.34,85
20100301|2009-09-18 12:30,18,36.27,36.31,36.27,36.29,13
20100301|2009-09-18 13:00,18,36.27,36.27,35.71,35.71,19
20100301|2009-09-21 05:00,21,35.8,35.8,35.8,35.8,31
20100301|2009-09-21 06:00,21,35.7,35.7,35.7,35.7,1
20100301|2009-09-21 09:30,21,35.4,35.54,35.26,35.26,188
20100301|2009-09-21 10:00,21,35.29,35.45,35.29,35.39,19
20100301|2009-09-21 10:30,21,35.49,35.49,35.31,35.41,49
20100301|2009-09-21 11:30,21,35.15,35.17,34.88,34.88,140
20100301|2009-09-21 12:00,21,34.92,34.98,34.9,34.98,17
20100301|2009-09-21 12:30,21,34.95,35.02,34.93,34.95,9
20100301|2009-09-21 13:00,21,35,35.06,34.86,34.86,19
20100301|2009-09-22 09:30,22,35.17,35.22,34.94,35.02,65
20100301|2009-09-22 10:00,22,35.05,35.14,34.91,35.12,48
20100301|2009-09-22 10:30,22,35.12,35.19,35.08,35.1,15
20100301|2009-09-22 11:00,22,35.19,35.19,35.07,35.13,21
20100301|2009-09-22 11:30,22,35.22,35.23,35.21,35.21,23
20100301|2009-09-22 12:00,22,35.28,35.28,35.27,35.27,6
20100301|2009-09-22 12:30,22,35.22,35.37,35.22,35.3,37
20100301|2009-09-22 13:00,22,35.35,35.51,35.35,35.51,12
20100301|2009-09-22 21:30,23,35.28,35.28,35.26,35.26,5
20100301|2009-09-23 04:30,23,35.19,35.19,35.19,35.19,1
20100301|2009-09-23 05:30,23,35.21,35.21,35.15,35.15,7
20100301|2009-09-23 06:00,23,35.08,35.13,35.08,35.13,2
20100301|2009-09-23 06:30,23,35.19,35.19,35.19,35.19,2
20100301|2009-09-23 07:00,23,35.19,35.19,35.19,35.19,1
20100301|2009-09-23 09:30,23,35.23,35.23,34.9,35.09,131
20100301|2009-09-23 10:00,23,35.13,35.19,35.1,35.13,8
20100301|2009-09-23 10:30,23,35.13,35.13,35,35,96
20100301|2009-09-23 11:00,23,35,35.06,35,35.06,3
20100301|2009-09-23 11:30,23,35.07,35.1,35.05,35.06,63
20100301|2009-09-23 12:00,23,35.05,35.12,35.04,35.06,43
20100301|2009-09-23 12:30,23,35.12,35.13,35.1,35.1,6
20100301|2009-09-23 13:00,23,35.18,35.24,35.14,35.24,38
20100301|2009-09-23 18:00,24,35.04,35.09,35,35.09,34
20100301|2009-09-23 21:00,24,34.86,34.86,34.86,34.86,1
20100301|2009-09-23 22:00,24,34.78,34.78,34.72,34.78,32
20100301|2009-09-24 01:00,24,34.7,34.7,34.7,34.7,1
20100301|2009-09-24 03:00,24,34.8,34.8,34.8,34.8,1
20100301|2009-09-24 09:30,24,34.59,34.72,34.4,34.7,104
20100301|2009-09-24 10:00,24,34.72,34.92,34.7,34.92,24
20100301|2009-09-24 10:30,24,34.89,35.07,34.89,35.05,38
20100301|2009-09-24 11:00,24,35.32,35.45,35.24,35.24,16
20100301|2009-09-24 11:30,24,35.32,35.37,35.31,35.31,37
20100301|2009-09-24 12:00,24,35.32,35.32,35.08,35.09,11
20100301|2009-09-24 12:30,24,35.16,35.16,35.09,35.1,110
20100301|2009-09-24 13:00,24,35.1,35.16,35.09,35.11,41
20100301|2009-09-24 18:00,25,35.26,35.35,35.23,35.23,12
20100301|2009-09-24 20:30,25,35.04,35.04,34.99,34.99,2
20100301|2009-09-24 21:00,25,34.99,34.99,34.96,34.96,4
20100301|2009-09-24 22:00,25,34.94,34.94,34.93,34.93,2
20100301|2009-09-25 02:00,25,34.92,34.92,34.92,34.92,10
20100301|2009-09-25 04:30,25,35.02,35.02,35.02,35.02,4
20100301|2009-09-25 07:00,25,35.06,35.06,35.06,35.06,7
20100301|2009-09-25 09:30,25,35.14,35.37,35.1,35.23,203
20100301|2009-09-25 10:00,25,35.26,35.26,35.18,35.22,636
20100301|2009-09-25 10:30,25,35.27,35.27,35.23,35.27,141
20100301|2009-09-25 11:00,25,35.23,35.23,35.06,35.06,112
20100301|2009-09-25 11:30,25,35.11,35.11,35.11,35.11,23
20100301|2009-09-25 12:00,25,35.04,35.04,34.94,34.94,34
20100301|2009-09-25 12:30,25,34.98,35,34.98,35,5
20100301|2009-09-25 13:00,25,34.97,35.09,34.97,35.05,45
20100301|2009-09-27 18:00,28,35.2,35.2,35.2,35.2,1
20100301|2009-09-27 20:00,28,35.13,35.13,35.13,35.13,1
20100301|2009-09-27 20:30,28,34.81,34.81,34.81,34.81,2
20100301|2009-09-28 00:00,28,34.67,34.69,34.67,34.69,3
20100301|2009-09-28 00:30,28,34.67,34.67,34.5,34.5,14
20100301|2009-09-28 03:30,28,34.53,34.53,34.53,34.53,1
20100301|2009-09-28 07:00,28,34.65,34.65,34.65,34.65,111
20100301|2009-09-28 09:30,28,34.75,34.92,34.68,34.72,98
20100301|2009-09-28 10:00,28,34.73,34.76,34.67,34.67,13
20100301|2009-09-28 10:30,28,34.73,34.79,34.72,34.74,191
20100301|2009-09-28 11:00,28,34.73,34.78,34.71,34.75,316
20100301|2009-09-28 11:30,28,34.72,34.72,34.64,34.64,9
20100301|2009-09-28 12:00,28,34.7,34.7,34.65,34.68,118
20100301|2009-09-28 12:30,28,34.65,34.65,34.62,34.65,299
20100301|2009-09-28 13:00,28,34.68,34.68,34.25,34.4,211
20100301|2009-09-28 20:30,29,34.26,34.26,34.24,34.26,3
20100301|2009-09-29 04:30,29,34.5,34.5,34.5,34.5,10
20100301|2009-09-29 06:00,29,34.55,34.55,34.55,34.55,1
20100301|2009-09-29 09:30,29,34.3,34.58,34.22,34.22,75
20100301|2009-09-29 10:00,29,34.22,34.22,34.05,34.06,54
20100301|2009-09-29 10:30,29,34.22,34.22,34.15,34.19,81
20100301|2009-09-29 11:00,29,34.23,34.25,34.13,34.13,13
20100301|2009-09-29 11:30,29,34.26,34.34,34.26,34.33,8
20100301|2009-09-29 12:00,29,34.37,34.54,34.31,34.54,51
20100301|2009-09-29 12:30,29,34.36,34.42,34.35,34.42,33
20100301|2009-09-29 13:00,29,34.49,34.53,34.44,34.47,20
20100301|2009-09-29 18:00,30,34.53,34.55,34.48,34.55,13
20100301|2009-09-29 20:30,30,34.57,34.57,34.57,34.57,1
20100301|2009-09-30 03:00,30,34.44,34.44,34.44,34.44,1
20100301|2009-09-30 04:30,30,34.63,34.63,34.63,34.63,30
20100301|2009-09-30 05:00,30,34.69,34.71,34.69,34.71,23
20100301|2009-09-30 05:30,30,34.75,34.75,34.74,34.74,14
20100301|2009-09-30 06:00,30,34.74,34.74,34.7,34.72,38
20100301|2009-09-30 06:30,30,34.72,34.72,34.66,34.66,64
20100301|2009-09-30 07:00,30,34.66,34.72,34.65,34.72,80
20100301|2009-09-30 09:30,30,34.22,34.55,34.22,34.49,342
20100301|2009-09-30 10:00,30,34.6,34.65,34.57,34.65,165
20100301|2009-09-30 10:30,30,34.72,35.03,34.72,35.03,157
20100301|2009-09-30 11:00,30,35.07,35.21,35.07,35.17,259
20100301|2009-09-30 11:30,30,35.22,35.22,35.22,35.22,2
20100301|2009-09-30 12:00,30,35.27,35.27,35.18,35.18,15
20100301|2009-09-30 12:30,30,35.21,35.35,35.21,35.31,24
20100301|2009-09-30 13:00,30,35.23,35.29,35.09,35.09,41
20100301|2009-09-30 18:00,1,35.11,35.11,35.11,35.11,8
20100301|2009-09-30 19:30,1,35.11,35.11,35.11,35.11,1
20100301|2009-09-30 21:30,1,35.17,35.17,35.09,35.09,2
20100301|2009-10-01 06:00,1,35.24,35.24,35.24,35.24,1
20100301|2009-10-01 06:30,1,35.21,35.21,35.21,35.21,3
20100301|2009-10-01 09:30,1,35.2,35.61,35.15,35.4,1990
20100301|2009-10-01 10:00,1,35.22,35.22,35.13,35.16,13
20100301|2009-10-01 10:30,1,35.21,35.21,35.13,35.15,9
20100301|2009-10-01 11:00,1,35.09,35.24,35.09,35.24,3
20100301|2009-10-01 11:30,1,35.27,35.42,35.21,35.4,38
20100301|2009-10-01 12:00,1,35.43,35.45,35.24,35.24,47
20100301|2009-10-01 12:30,1,35.24,35.25,35.17,35.25,35
20100301|2009-10-01 13:00,1,35.32,35.36,35.27,35.27,45
20100301|2009-10-02 02:30,2,35.15,35.15,35.15,35.15,2
20100301|2009-10-02 03:00,2,35.15,35.15,35.15,35.15,10
20100301|2009-10-02 04:00,2,35.15,35.15,35.15,35.15,12
20100301|2009-10-02 09:30,2,35.09,35.25,34.99,34.99,230
20100301|2009-10-02 10:00,2,34.97,35.08,34.65,34.8,124
20100301|2009-10-02 10:30,2,34.84,34.95,34.83,34.95,8
20100301|2009-10-02 11:00,2,34.92,34.93,34.79,34.8,17
20100301|2009-10-02 11:30,2,34.74,34.74,34.6,34.6,20
20100301|2009-10-02 12:00,2,34.6,34.71,34.55,34.71,88
20100301|2009-10-02 12:30,2,34.71,34.81,34.6,34.81,95
20100301|2009-10-02 13:00,2,34.8,34.97,34.8,34.94,20
20100301|2009-10-04 18:30,5,34.48,34.48,34.48,34.48,2
20100301|2009-10-05 09:30,5,34.6,34.7,34.48,34.61,68
20100301|2009-10-05 10:00,5,34.62,34.66,34.59,34.59,29
20100301|2009-10-05 10:30,5,34.61,34.7,34.6,34.69,17
20100301|2009-10-05 11:00,5,34.69,34.69,34.58,34.63,12
20100301|2009-10-05 11:30,5,34.71,34.83,34.71,34.81,148
20100301|2009-10-05 12:00,5,34.87,34.87,34.87,34.87,2
20100301|2009-10-05 12:30,5,34.67,34.81,34.67,34.72,7
20100301|2009-10-05 13:00,5,34.69,34.69,34.55,34.55,116
20100301|2009-10-05 18:00,6,34.54,34.54,34.5,34.5,33
20100301|2009-10-06 03:30,6,34.77,34.77,34.77,34.77,4
20100301|2009-10-06 04:30,6,34.94,34.95,34.94,34.95,58
20100301|2009-10-06 06:00,6,34.97,34.97,34.97,34.97,9
20100301|2009-10-06 06:30,6,34.97,34.98,34.97,34.98,11
20100301|2009-10-06 07:00,6,34.98,35.03,34.96,34.96,18
20100301|2009-10-06 09:30,6,35.03,35.27,35.02,35.18,305
20100301|2009-10-06 10:00,6,35.22,35.39,35.09,35.27,229
20100301|2009-10-06 10:30,6,35.27,35.28,35.07,35.12,415
20100301|2009-10-06 11:00,6,35.12,35.17,35.12,35.12,38
20100301|2009-10-06 11:30,6,35.21,35.21,35.15,35.15,3
20100301|2009-10-06 12:00,6,35.07,35.16,35.03,35.09,154
20100301|2009-10-06 12:30,6,35.07,35.07,34.92,34.92,80
20100301|2009-10-06 13:00,6,34.97,35.04,34.97,35.04,33
20100301|2009-10-06 19:00,7,35.14,35.14,35.14,35.14,2
20100301|2009-10-06 20:00,7,35.05,35.05,35.05,35.05,1
20100301|2009-10-07 02:30,7,35.06,35.17,35.06,35.17,2
20100301|2009-10-07 06:30,7,35.05,35.05,35.05,35.05,2
20100301|2009-10-07 09:30,7,35.19,35.19,34.81,34.92,155
20100301|2009-10-07 10:00,7,34.91,34.93,34.8,34.86,80
20100301|2009-10-07 10:30,7,34.86,34.87,34.6,34.6,205
20100301|2009-10-07 11:00,7,34.62,34.64,34.5,34.64,155
20100301|2009-10-07 11:30,7,34.59,34.62,34.57,34.62,11
20100301|2009-10-07 12:00,7,34.62,34.64,34.6,34.6,77
20100301|2009-10-07 12:30,7,34.6,34.63,34.53,34.62,38
20100301|2009-10-07 13:00,7,34.62,34.72,34.62,34.7,89
20100301|2009-10-07 18:30,8,34.84,34.84,34.84,34.84,2
20100301|2009-10-07 22:00,8,35.04,35.04,35.04,35.04,2
20100301|2009-10-08 00:30,8,35.02,35.02,35.02,35.02,2
20100301|2009-10-08 01:30,8,35.05,35.05,35,35,2
20100301|2009-10-08 02:00,8,35.01,35.01,35.01,35.01,5
20100301|2009-10-08 03:30,8,35.04,35.04,35.04,35.04,2
20100301|2009-10-08 04:30,8,34.93,34.93,34.93,34.93,2
20100301|2009-10-08 05:30,8,34.81,34.86,34.81,34.86,13
20100301|2009-10-08 09:30,8,34.82,35.2,34.77,35.2,116
20100301|2009-10-08 10:00,8,35.19,35.5,35.19,35.27,120
20100301|2009-10-08 10:30,8,35.23,35.29,35.15,35.15,28
20100301|2009-10-08 11:00,8,35.19,35.36,35.19,35.35,28
20100301|2009-10-08 11:30,8,35.36,35.45,35.35,35.41,201
20100301|2009-10-08 12:00,8,35.38,35.4,35.25,35.37,258
20100301|2009-10-08 12:30,8,35.37,35.5,35.34,35.34,1325
20100301|2009-10-08 13:00,8,35.32,35.41,35.31,35.34,95
20100301|2009-10-11 23:30,12,36.18,36.18,36.18,36.18,1
20100301|2009-10-12 06:00,12,36.28,36.28,36.28,36.28,12
20100301|2009-10-12 06:30,12,36.32,36.32,36.31,36.32,12
20100301|2009-10-12 07:00,12,36.26,36.29,36.26,36.28,52
20100301|2009-10-12 09:30,12,36.44,36.52,36.26,36.41,140
20100301|2009-10-12 10:00,12,36.5,36.92,36.5,36.84,53
20100301|2009-10-12 10:30,12,36.81,36.81,36.64,36.69,32
20100301|2009-10-12 11:00,12,36.73,36.73,36.7,36.7,4
20100301|2009-10-12 11:30,12,36.75,36.87,36.74,36.83,93
20100301|2009-10-12 12:00,12,36.85,37.21,36.84,37.11,147
20100301|2009-10-12 12:30,12,37.09,37.54,37.09,37.42,58
20100301|2009-10-12 13:00,12,37.41,37.42,37.15,37.34,126
20100301|2009-10-12 18:00,13,37.34,37.34,37.19,37.19,17
20100301|2009-10-12 20:00,13,36.88,36.88,36.85,36.85,2
20100301|2009-10-12 21:30,13,36.91,36.95,36.91,36.95,3
20100301|2009-10-12 22:30,13,36.91,36.91,36.91,36.91,2
20100301|2009-10-12 23:00,13,36.91,36.91,36.91,36.91,5
20100301|2009-10-12 23:30,13,36.91,36.91,36.91,36.91,1
20100301|2009-10-13 00:00,13,36.91,36.91,36.91,36.91,16
20100301|2009-10-13 00:30,13,36.9,36.9,36.9,36.9,26
20100301|2009-10-13 01:30,13,36.78,36.78,36.75,36.75,2
20100301|2009-10-13 05:30,13,37.04,37.04,37.04,37.04,1
20100301|2009-10-13 06:00,13,37.11,37.11,37.11,37.11,22
20100301|2009-10-13 07:00,13,37.42,37.42,37.4,37.4,16
20100301|2009-10-13 09:30,13,37.24,37.34,36.85,37.03,370
20100301|2009-10-13 10:00,13,37.03,37.03,36.83,36.84,270
20100301|2009-10-13 10:30,13,36.92,37.01,36.9,37,263
20100301|2009-10-13 11:00,13,37,37.05,36.91,36.93,88
20100301|2009-10-13 11:30,13,36.91,36.95,36.89,36.91,123
20100301|2009-10-13 12:00,13,36.9,37.01,36.89,36.97,62
20100301|2009-10-13 12:30,13,36.94,37.1,36.94,37.05,141
20100301|2009-10-13 13:00,13,36.99,36.99,36.76,36.76,171
20100301|2009-10-13 18:00,14,36.88,36.88,36.82,36.88,71
20100301|2009-10-13 18:30,14,36.88,36.88,36.88,36.88,2
20100301|2009-10-13 19:00,14,36.95,36.98,36.95,36.96,4
20100301|2009-10-13 19:30,14,36.93,36.93,36.93,36.93,1
20100301|2009-10-13 20:30,14,36.9,36.91,36.9,36.91,3
20100301|2009-10-13 21:00,14,36.91,36.91,36.9,36.91,3
20100301|2009-10-13 21:30,14,36.99,37.06,36.99,37.06,15
20100301|2009-10-14 00:30,14,37.08,37.08,37.08,37.08,1
20100301|2009-10-14 01:00,14,37.08,37.08,37.06,37.08,4
20100301|2009-10-14 03:30,14,37.15,37.15,37.15,37.15,3
20100301|2009-10-14 04:00,14,37.15,37.15,37.15,37.15,17
20100301|2009-10-14 04:30,14,37.15,37.18,37.15,37.18,10
20100301|2009-10-14 05:00,14,37.15,37.15,37.11,37.11,45
20100301|2009-10-14 09:30,14,37.06,37.22,36.92,37.21,752
20100301|2009-10-14 10:00,14,37.21,37.26,36.99,37.02,361
20100301|2009-10-14 10:30,14,37.09,37.09,36.99,36.99,76
20100301|2009-10-14 11:00,14,37.04,37.14,37.04,37.1,184
20100301|2009-10-14 11:30,14,37.07,37.08,36.98,37.02,198
20100301|2009-10-14 12:00,14,37.01,37.01,36.87,36.87,39
20100301|2009-10-14 12:30,14,36.88,36.88,36.75,36.75,86
20100301|2009-10-14 13:00,14,36.78,36.97,36.77,36.86,22
20100301|2009-10-14 20:30,15,37.06,37.06,37.06,37.06,2
20100301|2009-10-14 22:00,15,37.08,37.08,37.08,37.08,5
20100301|2009-10-15 03:30,15,36.92,36.92,36.92,36.92,1
20100301|2009-10-15 04:00,15,36.81,36.81,36.37,36.37,70
20100301|2009-10-15 04:30,15,36.56,36.56,36.56,36.56,1
20100301|2009-10-15 05:00,15,36.53,36.61,36.53,36.61,11
20100301|2009-10-15 05:30,15,36.55,36.62,36.55,36.62,36
20100301|2009-10-15 06:00,15,36.63,36.63,36.6,36.6,28
20100301|2009-10-15 06:30,15,36.6,36.68,36.58,36.68,37
20100301|2009-10-15 09:30,15,37.11,37.11,36.7,36.81,200
20100301|2009-10-15 10:00,15,36.94,37.01,36.79,36.82,64
20100301|2009-10-15 10:30,15,36.95,37.15,36.95,37.12,50
20100301|2009-10-15 11:00,15,37.16,37.76,37.16,37.72,339
20100301|2009-10-15 11:30,15,37.45,37.47,37.34,37.36,54
20100301|2009-10-15 12:00,15,37.35,37.44,37.31,37.38,12
20100301|2009-10-15 12:30,15,37.37,37.41,37.26,37.26,42
20100301|2009-10-15 13:00,15,37.29,37.57,37.29,37.5,131
20100301|2009-10-15 18:00,16,37.37,37.37,37.37,37.37,1
20100301|2009-10-15 20:00,16,37.34,37.52,37.34,37.52,6
20100301|2009-10-16 01:30,16,37.7,37.7,37.7,37.7,10
20100301|2009-10-16 04:00,16,37.7,37.7,37.7,37.7,13
20100301|2009-10-16 04:30,16,37.65,37.69,37.65,37.69,2
20100301|2009-10-16 05:00,16,37.71,37.71,37.71,37.71,1
20100301|2009-10-16 05:30,16,37.62,37.69,37.62,37.62,18
20100301|2009-10-16 06:00,16,37.62,37.62,37.61,37.62,16
20100301|2009-10-16 06:30,16,37.6,37.62,37.6,37.62,15
20100301|2009-10-16 07:00,16,37.64,37.64,37.58,37.64,7
20100301|2009-10-16 09:30,16,37.52,37.75,37.44,37.67,230
20100301|2009-10-16 10:00,16,37.64,37.95,37.64,37.95,227
20100301|2009-10-16 10:30,16,37.69,37.69,37.41,37.52,98
20100301|2009-10-16 11:00,16,37.5,37.55,37.45,37.55,87
20100301|2009-10-16 11:30,16,37.55,37.63,37.48,37.48,74
20100301|2009-10-16 12:00,16,37.49,37.65,37.47,37.55,34
20100301|2009-10-16 12:30,16,37.61,37.7,37.59,37.69,109
20100301|2009-10-16 13:00,16,37.7,37.71,37.63,37.64,130
20100301|2009-10-18 18:00,19,37.7,37.75,37.7,37.75,5
20100301|2009-10-18 19:30,19,37.69,37.7,37.57,37.7,9
20100301|2009-10-18 20:00,19,37.67,37.67,37.67,37.67,1
20100301|2009-10-18 21:30,19,37.89,37.89,37.89,37.89,1
20100301|2009-10-18 22:00,19,37.93,37.93,37.93,37.93,1
20100301|2009-10-19 00:30,19,37.89,37.91,37.87,37.9,11
20100301|2009-10-19 01:00,19,37.9,37.91,37.9,37.91,4
20100301|2009-10-19 04:00,19,37.94,37.94,37.94,37.94,1
20100301|2009-10-19 05:30,19,37.87,37.9,37.87,37.9,6
20100301|2009-10-19 06:30,19,37.91,37.91,37.91,37.91,2
20100301|2009-10-19 07:00,19,37.94,37.94,37.94,37.94,1
20100301|2009-10-19 09:30,19,38.16,38.36,37.67,38.36,464
20100301|2009-10-19 10:00,19,38.3,38.31,38.03,38.12,44
20100301|2009-10-19 10:30,19,38.21,38.28,38.14,38.24,256
20100301|2009-10-19 11:00,19,38.24,38.24,38.16,38.23,46
20100301|2009-10-19 11:30,19,38.15,38.17,38.15,38.17,40
20100301|2009-10-19 12:00,19,38.1,38.17,38.08,38.08,14
20100301|2009-10-19 12:30,19,38.08,38.27,38.07,38.26,68
20100301|2009-10-19 13:00,19,38.28,38.39,38.25,38.38,33
20100301|2009-10-19 20:30,20,38.34,38.34,38.3,38.3,50
20100301|2009-10-19 21:00,20,38.3,38.3,38.3,38.3,3
20100301|2009-10-19 21:30,20,38.25,38.25,38.25,38.25,2
20100301|2009-10-19 22:00,20,38.3,38.3,38.3,38.3,47
20100301|2009-10-20 04:30,20,38.13,38.13,38.13,38.13,2
20100301|2009-10-20 06:00,20,38.13,38.13,38.13,38.13,1
20100301|2009-10-20 09:30,20,38.17,38.26,38.02,38.15,391
20100301|2009-10-20 10:00,20,38.1,38.14,38.03,38.03,172
20100301|2009-10-20 10:30,20,38.04,38.09,37.9,38.05,73
20100301|2009-10-20 11:00,20,38.04,38.04,37.96,38.02,461
20100301|2009-10-20 11:30,20,38.01,38.07,38.01,38.07,77
20100301|2009-10-20 12:00,20,38.12,38.17,38.11,38.13,69
20100301|2009-10-20 12:30,20,38.15,38.22,38.12,38.21,118
20100301|2009-10-20 13:00,20,38.21,38.22,38.15,38.22,25
20100301|2009-10-20 20:30,21,38.13,38.13,38.13,38.13,1
20100301|2009-10-21 02:00,21,38.2,38.2,38.2,38.2,1
20100301|2009-10-21 02:30,21,38.29,38.29,38.24,38.24,5
20100301|2009-10-21 03:00,21,38.2,38.2,38.2,38.2,17
20100301|2009-10-21 03:30,21,38.21,38.21,38.17,38.17,113
20100301|2009-10-21 06:00,21,38.11,38.11,38.11,38.11,4
20100301|2009-10-21 07:00,21,37.93,37.94,37.93,37.94,2
20100301|2009-10-21 09:30,21,38.24,38.6,38.18,38.49,504
20100301|2009-10-21 10:00,21,38.62,38.62,38.47,38.47,58
20100301|2009-10-21 10:30,21,38.55,38.67,38.55,38.67,62
20100301|2009-10-21 11:00,21,38.82,39.35,38.82,39.08,117
20100301|2009-10-21 11:30,21,39.1,39.34,39,39.3,363
20100301|2009-10-21 12:00,21,39.3,39.43,39.17,39.43,243
20100301|2009-10-21 12:30,21,39.47,39.51,39.36,39.48,238
20100301|2009-10-21 13:00,21,39.45,39.45,39.26,39.37,205
20100301|2009-10-21 18:30,22,39.23,39.23,39.23,39.23,2
20100301|2009-10-21 20:00,22,39.05,39.05,39.05,39.05,32
20100301|2009-10-22 01:30,22,38.91,38.91,38.91,38.91,1
20100301|2009-10-22 02:30,22,38.92,38.92,38.92,38.92,2
20100301|2009-10-22 03:30,22,38.92,38.92,38.87,38.87,55
20100301|2009-10-22 04:30,22,38.89,38.89,38.89,38.89,14
20100301|2009-10-22 07:00,22,39.04,39.04,39.04,39.04,1
20100301|2009-10-22 09:30,22,39.1,39.29,38.99,39.22,446
20100301|2009-10-22 10:00,22,39.23,39.35,39.2,39.24,194
20100301|2009-10-22 10:30,22,39.24,39.31,39.24,39.24,223
20100301|2009-10-22 11:00,22,39.19,39.19,38.74,38.74,236
20100301|2009-10-22 11:30,22,38.65,38.83,38.65,38.82,315
20100301|2009-10-22 12:00,22,38.79,38.91,38.77,38.91,222
20100301|2009-10-22 12:30,22,38.95,39.01,38.92,38.97,160
20100301|2009-10-22 13:00,22,39.02,39.1,38.97,39.1,34
20100301|2009-10-22 18:00,23,39.15,39.2,39.15,39.2,50
20100301|2009-10-22 19:00,23,39.19,39.19,39.19,39.19,4
20100301|2009-10-22 19:30,23,39.2,39.32,39.2,39.32,8
20100301|2009-10-22 20:00,23,39.32,39.32,39.23,39.3,8
20100301|2009-10-22 20:30,23,39.34,39.4,39.34,39.4,134
20100301|2009-10-22 21:00,23,39.45,39.47,39.45,39.47,3
20100301|2009-10-22 22:30,23,39.46,39.46,39.46,39.46,1
20100301|2009-10-23 01:30,23,39.47,39.47,39.47,39.47,5
20100301|2009-10-23 02:00,23,39.47,39.47,39.47,39.47,13
20100301|2009-10-23 02:30,23,39.52,39.52,39.47,39.47,3
20100301|2009-10-23 04:30,23,39.42,39.42,39.42,39.42,3
20100301|2009-10-23 05:00,23,39.42,39.42,39.42,39.42,3
20100301|2009-10-23 06:00,23,39.4,39.4,39.4,39.4,1
20100301|2009-10-23 06:30,23,39.41,39.41,39.37,39.41,11
20100301|2009-10-23 09:30,23,39.45,39.45,39,39.18,378
20100301|2009-10-23 10:00,23,39.33,39.41,38.89,38.92,344
20100301|2009-10-23 10:30,23,38.92,39.14,38.92,39.04,154
20100301|2009-10-23 11:00,23,39.05,39.16,38.91,38.91,96
20100301|2009-10-23 11:30,23,38.96,39.03,38.93,38.93,86
20100301|2009-10-23 12:00,23,38.9,38.99,38.9,38.95,88
20100301|2009-10-23 12:30,23,38.94,38.96,38.77,38.77,80
20100301|2009-10-23 13:00,23,38.77,38.81,38.64,38.74,218
20100301|2009-10-25 18:00,26,38.79,38.8,38.7,38.7,6
20100301|2009-10-25 19:30,26,38.73,38.73,38.73,38.73,1
20100301|2009-10-25 20:00,26,39.02,39.02,39.02,39.02,1
20100301|2009-10-25 20:30,26,39.09,39.13,39.07,39.13,9
20100301|2009-10-26 00:30,26,39.17,39.17,39.17,39.17,3
20100301|2009-10-26 01:00,26,39.23,39.23,39.23,39.23,50
20100301|2009-10-26 03:00,26,39.18,39.18,39.18,39.18,1
20100301|2009-10-26 04:00,26,38.9,38.9,38.9,38.9,1
20100301|2009-10-26 04:30,26,38.73,38.77,38.66,38.77,7
20100301|2009-10-26 05:00,26,38.72,38.79,38.72,38.79,4
20100301|2009-10-26 06:30,26,38.86,38.89,38.86,38.87,4
20100301|2009-10-26 07:00,26,38.91,38.91,38.91,38.91,1
20100301|2009-10-26 09:30,26,39.15,39.18,38.72,38.75,250
20100301|2009-10-26 10:00,26,38.74,38.76,38.4,38.43,91
20100301|2009-10-26 10:30,26,38.45,38.45,38.36,38.44,38
20100301|2009-10-26 11:00,26,38.24,38.49,38.24,38.4,85
20100301|2009-10-26 11:30,26,38.46,38.5,38.39,38.49,171
20100301|2009-10-26 12:00,26,38.44,38.45,38.37,38.37,14
20100301|2009-10-26 12:30,26,38.43,38.5,38.37,38.37,7
20100301|2009-10-26 13:00,26,38.37,38.51,38.37,38.48,30
20100301|2009-10-26 17:30,26,38.37,38.37,38.37,38.37,7
20100301|2009-10-26 20:00,27,38.64,38.64,38.61,38.63,10
20100301|2009-10-27 00:30,27,38.66,38.66,38.64,38.64,2
20100301|2009-10-27 01:30,27,38.62,38.66,38.62,38.66,4
20100301|2009-10-27 03:30,27,38.63,38.63,38.37,38.37,2
20100301|2009-10-27 04:00,27,38.37,38.37,38.37,38.37,10
20100301|2009-10-27 05:00,27,38.36,38.39,38.36,38.39,362
20100301|2009-10-27 05:30,27,38.39,38.42,38.39,38.42,13
20100301|2009-10-27 06:30,27,38.4,38.4,38.38,38.38,2
20100301|2009-10-27 07:00,27,38.4,38.4,38.38,38.38,2
20100301|2009-10-27 09:30,27,38.24,38.58,38.24,38.49,390
20100301|2009-10-27 10:00,27,38.46,38.57,38.44,38.47,210
20100301|2009-10-27 10:30,27,38.46,38.6,38.46,38.58,55
20100301|2009-10-27 11:00,27,38.58,38.6,38.55,38.59,354
20100301|2009-10-27 11:30,27,38.57,38.58,38.41,38.43,110
20100301|2009-10-27 12:00,27,38.43,38.51,38.27,38.45,121
20100301|2009-10-27 12:30,27,38.41,38.44,38.29,38.34,312
20100301|2009-10-27 13:00,27,38.34,38.39,38.28,38.3,351
20100301|2009-10-27 19:30,28,38.23,38.23,38.08,38.08,2
20100301|2009-10-27 20:00,28,38.26,38.26,38.26,38.26,3
20100301|2009-10-28 03:00,28,38.15,38.15,38.15,38.15,2
20100301|2009-10-28 05:30,28,38.19,38.19,38.18,38.18,2
20100301|2009-10-28 06:00,28,38.1,38.1,38.1,38.1,1
20100301|2009-10-28 07:00,28,38.01,38.12,38.01,38.04,10
20100301|2009-10-28 09:30,28,38.17,38.17,37.71,37.88,281
20100301|2009-10-28 10:00,28,37.92,38.02,37.9,37.9,110
20100301|2009-10-28 10:30,28,38,38,37.86,37.86,92
20100301|2009-10-28 11:00,28,37.83,37.89,37.65,37.74,249
20100301|2009-10-28 11:30,28,37.74,37.74,37.59,37.66,146
20100301|2009-10-28 12:00,28,37.62,37.69,37.57,37.69,153
20100301|2009-10-28 12:30,28,37.6,37.61,37.5,37.51,134
20100301|2009-10-28 13:00,28,37.49,37.68,37.49,37.65,74
20100301|2009-10-28 20:00,29,37.62,37.62,37.62,37.62,1
20100301|2009-10-28 23:30,29,37.54,37.54,37.54,37.54,1
20100301|2009-10-29 00:30,29,37.54,37.54,37.54,37.54,1
20100301|2009-10-29 03:30,29,37.9,37.9,37.9,37.9,1
20100301|2009-10-29 09:30,29,38.01,38.21,37.96,38.07,315
20100301|2009-10-29 10:00,29,38.08,38.15,38.06,38.07,114
20100301|2009-10-29 10:30,29,38.12,38.15,38.09,38.11,44
20100301|2009-10-29 11:00,29,38.1,38.29,38.1,38.24,257
20100301|2009-10-29 11:30,29,38.24,38.3,38.18,38.24,181
20100301|2009-10-29 12:00,29,38.24,38.58,38.24,38.55,116
20100301|2009-10-29 12:30,29,38.52,38.65,38.52,38.54,208
20100301|2009-10-29 13:00,29,38.54,38.56,38.34,38.34,85
20100301|2009-10-29 20:00,30,38.21,38.21,38.11,38.11,2
20100301|2009-10-29 21:00,30,38.15,38.15,38.15,38.15,2
20100301|2009-10-29 23:30,30,38.11,38.12,38.11,38.12,7
20100301|2009-10-30 04:00,30,38.32,38.36,38.32,38.36,110
20100301|2009-10-30 09:30,30,37.86,37.95,37.71,37.75,447
20100301|2009-10-30 10:00,30,37.78,37.78,37.6,37.61,204
20100301|2009-10-30 10:30,30,37.66,37.66,37.56,37.58,111
20100301|2009-10-30 11:00,30,37.54,37.67,37.54,37.65,253
20100301|2009-10-30 11:30,30,37.7,37.7,37.37,37.42,139
20100301|2009-10-30 12:00,30,37.49,37.51,37.31,37.32,60
20100301|2009-10-30 12:30,30,37.34,37.35,37.03,37.27,191
20100301|2009-10-30 13:00,30,37.24,37.32,37.05,37.16,574
20100301|2009-11-01 18:00,2,36.95,37.08,36.95,37.07,41
20100301|2009-11-01 18:30,2,37.01,37.01,37.01,37.01,1
20100301|2009-11-01 19:00,2,37.14,37.28,37.14,37.28,2
20100301|2009-11-01 19:30,2,37.26,37.26,37.26,37.26,8
20100301|2009-11-01 21:00,2,37.43,37.43,37.41,37.41,6
20100301|2009-11-01 22:00,2,37.44,37.44,37.44,37.44,2
20100301|2009-11-01 23:30,2,37.57,37.57,37.57,37.57,2
20100301|2009-11-02 00:00,2,37.56,37.56,37.56,37.56,2
20100301|2009-11-02 02:00,2,37.59,37.62,37.57,37.59,128
20100301|2009-11-02 03:00,2,37.49,37.49,37.49,37.49,4
20100301|2009-11-02 03:30,2,37.54,37.54,37.54,37.54,1
20100301|2009-11-02 04:00,2,37.58,37.58,37.58,37.58,1
20100301|2009-11-02 05:00,2,37.46,37.46,37.46,37.46,1
20100301|2009-11-02 06:30,2,37.45,37.45,37.45,37.45,17
20100301|2009-11-02 07:00,2,37.48,37.48,37.48,37.48,1
20100301|2009-11-02 09:30,2,37.49,37.77,37.17,37.17,316
20100301|2009-11-02 10:00,2,37.13,37.44,37.01,37.44,176
20100301|2009-11-02 10:30,2,37.43,37.54,37.33,37.54,118
20100301|2009-11-02 11:00,2,37.55,37.58,37.48,37.55,101
20100301|2009-11-02 11:30,2,37.47,37.49,37.33,37.33,117
20100301|2009-11-02 12:00,2,37.25,37.41,37.25,37.41,131
20100301|2009-11-02 12:30,2,37.37,37.45,37.25,37.41,266
20100301|2009-11-02 13:00,2,37.39,37.73,37.35,37.6,176
20100301|2009-11-02 18:00,3,37.64,37.73,37.63,37.7,340
20100301|2009-11-02 18:30,3,37.71,37.72,37.62,37.62,119
20100301|2009-11-02 19:00,3,37.62,37.71,37.61,37.71,17
20100301|2009-11-02 19:30,3,37.7,37.81,37.7,37.76,35
20100301|2009-11-02 20:00,3,37.78,37.8,37.72,37.72,18
20100301|2009-11-02 20:30,3,37.79,37.79,37.72,37.72,23
20100301|2009-11-02 21:00,3,37.72,37.72,37.72,37.72,28
20100301|2009-11-02 23:30,3,37.62,37.62,37.45,37.45,7
20100301|2009-11-03 00:00,3,37.49,37.49,37.49,37.49,1
20100301|2009-11-03 01:00,3,37.46,37.46,37.46,37.46,1
20100301|2009-11-03 02:00,3,37.41,37.41,37.41,37.41,1
20100301|2009-11-03 03:00,3,37.54,37.54,37.54,37.54,1
20100301|2009-11-03 03:30,3,37.45,37.51,37.45,37.51,4
20100301|2009-11-03 04:00,3,37.41,37.46,37.41,37.42,10
20100301|2009-11-03 04:30,3,37.44,37.44,37.44,37.44,1
20100301|2009-11-03 05:00,3,37.41,37.41,37.41,37.41,1
20100301|2009-11-03 05:30,3,37.37,37.37,37.35,37.35,9
20100301|2009-11-03 06:00,3,37.41,37.41,37.41,37.41,1
20100301|2009-11-03 09:30,3,37.27,37.74,37.27,37.68,561
20100301|2009-11-03 10:00,3,37.67,38.07,37.64,37.85,183
20100301|2009-11-03 10:30,3,37.85,37.98,37.78,37.98,273
20100301|2009-11-03 11:00,3,37.98,38.1,37.91,38.1,286
20100301|2009-11-03 11:30,3,38.29,38.4,38.25,38.29,137
20100301|2009-11-03 12:00,3,38.29,38.36,38.22,38.34,287
20100301|2009-11-03 12:30,3,38.36,38.53,38.33,38.45,211
20100301|2009-11-03 13:00,3,38.35,38.4,38.14,38.33,323
20100301|2009-11-03 19:00,4,38.3,38.3,38.24,38.24,2
20100301|2009-11-03 20:00,4,38.22,38.22,38.22,38.22,4
20100301|2009-11-03 23:00,4,38.18,38.18,38.18,38.18,4
20100301|2009-11-04 03:00,4,38.36,38.5,38.36,38.5,3
20100301|2009-11-04 03:30,4,38.5,38.64,38.5,38.64,109
20100301|2009-11-04 04:00,4,38.62,38.62,38.59,38.59,4
20100301|2009-11-04 05:00,4,38.44,38.44,38.44,38.44,1
20100301|2009-11-04 06:00,4,38.54,38.54,38.54,38.54,22
20100301|2009-11-04 09:30,4,38.62,38.86,38.37,38.48,736
20100301|2009-11-04 10:00,4,38.46,38.67,38.41,38.51,333
20100301|2009-11-04 10:30,4,38.48,38.61,38.45,38.57,335
20100301|2009-11-04 11:00,4,38.53,38.66,38.4,38.62,331
20100301|2009-11-04 11:30,4,38.6,38.65,38.48,38.48,259
20100301|2009-11-04 12:00,4,38.45,38.54,38.26,38.29,260
20100301|2009-11-04 12:30,4,38.28,38.42,38.25,38.28,230
20100301|2009-11-04 13:00,4,38.27,38.35,38.22,38.35,121
20100301|2009-11-04 18:00,5,38.27,38.28,38.27,38.28,2
20100301|2009-11-04 21:00,5,38.24,38.24,38.24,38.24,2
20100301|2009-11-05 00:30,5,38.25,38.25,38.25,38.25,1
20100301|2009-11-05 02:30,5,38.25,38.25,38.25,38.25,20
20100301|2009-11-05 04:30,5,38.18,38.18,38.18,38.18,2
20100301|2009-11-05 05:00,5,38.21,38.25,38.21,38.23,6
20100301|2009-11-05 07:00,5,38.17,38.17,38.15,38.15,3
20100301|2009-11-05 09:30,5,38.15,38.27,38.06,38.26,689
20100301|2009-11-05 10:00,5,38.26,38.3,38.17,38.28,393
20100301|2009-11-05 10:30,5,38.31,38.37,38.13,38.13,244
20100301|2009-11-05 11:00,5,38.06,38.07,37.9,37.95,226
20100301|2009-11-05 11:30,5,37.98,38.12,37.94,37.98,205
20100301|2009-11-05 12:00,5,37.98,38.09,37.95,38.06,256
20100301|2009-11-05 12:30,5,38.06,38.1,37.96,38.05,122
20100301|2009-11-05 13:00,5,38.09,38.09,37.9,37.9,194
20100301|2009-11-05 18:00,6,37.95,37.95,37.95,37.95,1
20100301|2009-11-05 18:30,6,37.93,37.93,37.93,37.93,4
20100301|2009-11-05 21:00,6,38.19,38.19,38.19,38.19,6
20100301|2009-11-06 02:00,6,38.21,38.21,38.18,38.2,4
20100301|2009-11-06 03:30,6,38.2,38.21,38.2,38.21,6
20100301|2009-11-06 05:00,6,38.1,38.1,38.1,38.1,1
20100301|2009-11-06 05:30,6,38,38,38,38,2
20100301|2009-11-06 06:00,6,38.02,38.02,38.02,38.02,1
20100301|2009-11-06 09:30,6,37.7,37.76,37.46,37.6,466
20100301|2009-11-06 10:00,6,37.59,37.59,37.44,37.44,179
20100301|2009-11-06 10:30,6,37.46,37.54,37.46,37.51,221
20100301|2009-11-06 11:00,6,37.47,37.47,37.41,37.44,173
20100301|2009-11-06 11:30,6,37.43,37.43,37.25,37.25,199
20100301|2009-11-06 12:00,6,37.29,37.33,37.24,37.33,133
20100301|2009-11-06 12:30,6,37.36,37.48,37.32,37.45,529
20100301|2009-11-06 13:00,6,37.39,37.43,37.32,37.43,341
20100301|2009-11-08 18:00,9,37.37,37.37,37.35,37.37,4
20100301|2009-11-08 19:00,9,37.6,37.63,37.54,37.63,58
20100301|2009-11-08 22:30,9,37.85,37.85,37.84,37.84,3
20100301|2009-11-08 23:00,9,37.87,37.87,37.87,37.87,1
20100301|2009-11-09 02:00,9,38.03,38.03,38.03,38.03,1
20100301|2009-11-09 02:30,9,37.98,37.99,37.98,37.99,14
20100301|2009-11-09 03:00,9,37.99,37.99,37.96,37.96,296
20100301|2009-11-09 06:00,9,37.87,37.87,37.87,37.87,1
20100301|2009-11-09 07:00,9,37.82,37.82,37.82,37.82,3
20100301|2009-11-09 09:30,9,37.98,38.13,37.83,37.95,327
20100301|2009-11-09 10:00,9,37.99,38.21,37.98,38.14,292
20100301|2009-11-09 10:30,9,38.17,38.22,38.16,38.17,188
20100301|2009-11-09 11:00,9,38.12,38.27,38.12,38.23,145
20100301|2009-11-09 11:30,9,38.23,38.41,38.22,38.38,284
20100301|2009-11-09 12:00,9,38.42,38.42,38.22,38.24,100
20100301|2009-11-09 12:30,9,38.34,38.36,38.29,38.35,187
20100301|2009-11-09 13:00,9,38.32,38.33,38.19,38.23,313
20100301|2009-11-09 18:00,10,38.21,38.3,38.21,38.3,8
20100301|2009-11-09 19:00,10,38.22,38.22,38.22,38.22,1
20100301|2009-11-09 22:30,10,38.3,38.3,38.29,38.29,5
20100301|2009-11-10 01:30,10,38.29,38.29,38.29,38.29,50
20100301|2009-11-10 03:00,10,38.25,38.25,38.25,38.25,1
20100301|2009-11-10 03:30,10,38.36,38.37,38.31,38.33,92
20100301|2009-11-10 04:00,10,38.21,38.21,38.21,38.21,2
20100301|2009-11-10 05:00,10,38.26,38.26,38.26,38.26,3
20100301|2009-11-10 05:30,10,38.26,38.26,38.26,38.26,2
20100301|2009-11-10 06:00,10,38.3,38.3,38.3,38.3,8
20100301|2009-11-10 06:30,10,38.3,38.3,38.25,38.28,85
20100301|2009-11-10 07:00,10,38.28,38.31,38.26,38.26,35
20100301|2009-11-10 09:30,10,38.25,38.4,38.11,38.36,791
20100301|2009-11-10 10:00,10,38.36,38.38,38.22,38.26,120
20100301|2009-11-10 10:30,10,38.27,38.32,38.21,38.26,214
20100301|2009-11-10 11:00,10,38.26,38.27,38.07,38.07,506
20100301|2009-11-10 11:30,10,38.07,38.1,37.95,38.08,70
20100301|2009-11-10 12:00,10,38.1,38.32,38.1,38.18,157
20100301|2009-11-10 12:30,10,38.22,38.49,38.21,38.47,148
20100301|2009-11-10 13:00,10,38.49,38.56,38.25,38.41,117
20100301|2009-11-10 18:30,11,38.67,38.69,38.67,38.69,5
20100301|2009-11-10 19:00,11,38.7,38.7,38.7,38.7,2
20100301|2009-11-10 19:30,11,38.67,38.72,38.67,38.72,6
20100301|2009-11-10 20:00,11,38.7,38.7,38.68,38.68,4
20100301|2009-11-10 20:30,11,38.68,38.68,38.68,38.68,1
20100301|2009-11-10 23:00,11,38.76,38.76,38.76,38.76,2
20100301|2009-11-11 00:00,11,38.63,38.63,38.63,38.63,1
20100301|2009-11-11 01:00,11,38.79,38.8,38.78,38.8,23
20100301|2009-11-11 02:00,11,38.69,38.69,38.68,38.68,19
20100301|2009-11-11 03:00,11,38.71,38.71,38.67,38.67,37
20100301|2009-11-11 03:30,11,38.69,38.69,38.69,38.69,1
20100301|2009-11-11 04:00,11,38.68,38.73,38.68,38.73,11
20100301|2009-11-11 05:30,11,38.79,38.79,38.79,38.79,3
20100301|2009-11-11 09:30,11,38.86,39.14,38.76,38.91,639
20100301|2009-11-11 10:00,11,38.92,38.98,38.81,38.96,297
20100301|2009-11-11 10:30,11,38.96,39.11,38.8,38.8,309
20100301|2009-11-11 11:00,11,38.93,39,38.82,38.93,446
20100301|2009-11-11 11:30,11,38.96,39.07,38.93,39.04,277
20100301|2009-11-11 12:00,11,39.04,39.17,39.03,39.11,85
20100301|2009-11-11 12:30,11,39.11,39.19,39.07,39.19,282
20100301|2009-11-11 13:00,11,39.2,39.2,39.12,39.16,248
20100301|2009-11-11 18:00,12,39.08,39.09,39.08,39.09,2
20100301|2009-11-11 20:30,12,39.1,39.1,39.1,39.1,1
20100301|2009-11-11 21:00,12,39.04,39.04,39.04,39.04,1
20100301|2009-11-12 02:00,12,39.04,39.04,39.04,39.04,1
20100301|2009-11-12 04:30,12,38.88,38.88,38.88,38.88,18
20100301|2009-11-12 05:00,12,38.94,38.95,38.94,38.95,2
20100301|2009-11-12 06:00,12,38.82,38.82,38.8,38.8,17
20100301|2009-11-12 06:30,12,38.76,38.76,38.74,38.74,5
20100301|2009-11-12 09:30,12,38.84,39.4,38.59,39.23,1348
20100301|2009-11-12 10:00,12,39.25,39.28,38.99,39.1,558
20100301|2009-11-12 10:30,12,39.1,39.37,39.07,39.3,527
20100301|2009-11-12 11:00,12,39.33,39.33,39.18,39.29,391
20100301|2009-11-12 11:30,12,39.29,39.32,39.08,39.08,301
20100301|2009-11-12 12:00,12,39.1,39.33,38.97,39.01,559
20100301|2009-11-12 12:30,12,39.03,39.19,39.03,39.18,157
20100301|2009-11-12 13:00,12,39.18,39.35,39.08,39.14,252
20100301|2009-11-12 18:00,13,39.01,39.04,38.86,38.91,8
20100301|2009-11-12 18:30,13,38.89,38.89,38.88,38.88,5
20100301|2009-11-12 19:00,13,38.82,38.82,38.82,38.82,1
20100301|2009-11-12 20:00,13,38.9,38.9,38.9,38.9,1
20100301|2009-11-12 20:30,13,38.9,38.9,38.9,38.9,3
20100301|2009-11-13 02:00,13,39.07,39.07,39.07,39.07,1
20100301|2009-11-13 03:00,13,39.1,39.1,39.1,39.1,8
20100301|2009-11-13 04:00,13,39.14,39.14,39.14,39.14,2
20100301|2009-11-13 04:30,13,39.14,39.17,39.14,39.17,2
20100301|2009-11-13 05:30,13,39.05,39.05,39.05,39.05,1
20100301|2009-11-13 09:30,13,38.91,39.13,38.65,39.11,1926
20100301|2009-11-13 10:00,13,39.14,39.2,39,39.09,498
20100301|2009-11-13 10:30,13,39.03,39.11,38.98,39.09,179
20100301|2009-11-13 11:00,13,39.06,39.16,38.95,39.13,283
20100301|2009-11-13 11:30,13,39.15,39.15,39.04,39.07,43
20100301|2009-11-13 12:00,13,39.09,39.12,39.07,39.12,116
20100301|2009-11-13 12:30,13,39.12,39.19,38.99,39.06,177
20100301|2009-11-13 13:00,13,39.03,39.4,39,39.39,308
20100301|2009-11-15 18:30,16,39.79,39.85,39.71,39.71,9
20100301|2009-11-15 19:00,16,39.6,39.6,39.6,39.6,1
20100301|2009-11-15 19:30,16,39.61,39.61,39.61,39.61,2
20100301|2009-11-15 21:00,16,39.7,39.76,39.7,39.76,61
20100301|2009-11-15 21:30,16,39.77,39.79,39.77,39.79,31
20100301|2009-11-15 22:30,16,39.82,39.82,39.82,39.82,2
20100301|2009-11-15 23:00,16,39.78,39.79,39.78,39.79,2
20100301|2009-11-15 23:30,16,39.77,39.82,39.77,39.82,5
20100301|2009-11-16 00:00,16,39.82,39.85,39.77,39.77,9
20100301|2009-11-16 01:00,16,39.82,39.85,39.77,39.85,46
20100301|2009-11-16 01:30,16,39.85,39.85,39.85,39.85,21
20100301|2009-11-16 02:00,16,39.85,39.85,39.85,39.85,57
20100301|2009-11-16 02:30,16,39.85,39.85,39.8,39.8,8
20100301|2009-11-16 03:00,16,39.77,39.77,39.77,39.77,3
20100301|2009-11-16 03:30,16,39.77,39.77,39.77,39.77,11
20100301|2009-11-16 04:00,16,39.72,39.76,39.7,39.7,8
20100301|2009-11-16 04:30,16,39.7,39.7,39.64,39.64,41
20100301|2009-11-16 05:00,16,39.65,39.68,39.63,39.64,193
20100301|2009-11-16 05:30,16,39.65,39.65,39.65,39.65,7
20100301|2009-11-16 06:00,16,39.61,39.66,39.61,39.66,8
20100301|2009-11-16 06:30,16,39.66,39.66,39.66,39.66,4
20100301|2009-11-16 07:00,16,39.67,39.67,39.6,39.6,14
20100301|2009-11-16 09:30,16,39.83,40.32,39.83,40.3,1625
20100301|2009-11-16 10:00,16,40.37,40.38,40.09,40.09,508
20100301|2009-11-16 10:30,16,40.12,40.26,40.11,40.12,278
20100301|2009-11-16 11:00,16,40.12,40.13,39.92,40.06,230
20100301|2009-11-16 11:30,16,40.07,40.12,40.05,40.11,239
20100301|2009-11-16 12:00,16,40.11,40.27,40.1,40.27,471
20100301|2009-11-16 12:30,16,40.28,40.56,40.26,40.55,366
20100301|2009-11-16 13:00,16,40.55,40.57,40.44,40.48,372
20100301|2009-11-16 18:00,17,40.51,40.62,40.51,40.62,25
20100301|2009-11-16 18:30,17,40.6,40.65,40.6,40.6,63
20100301|2009-11-16 19:00,17,40.6,40.6,40.44,40.44,21
20100301|2009-11-16 19:30,17,40.46,40.46,40.4,40.4,17
20100301|2009-11-16 20:00,17,40.35,40.38,40.35,40.38,3
20100301|2009-11-16 20:30,17,40.38,40.38,40.35,40.35,2
20100301|2009-11-16 21:30,17,40.32,40.33,40.32,40.32,150
20100301|2009-11-17 00:30,17,40.3,40.3,40.3,40.3,95
20100301|2009-11-17 01:00,17,40.35,40.35,40.35,40.35,9
20100301|2009-11-17 01:30,17,40.3,40.35,40.3,40.35,77
20100301|2009-11-17 02:00,17,40.31,40.34,40.3,40.34,6
20100301|2009-11-17 03:00,17,40.31,40.31,40.27,40.27,14
20100301|2009-11-17 03:30,17,40.27,40.27,40.25,40.26,72
20100301|2009-11-17 04:00,17,40.28,40.32,40.28,40.32,10
20100301|2009-11-17 04:30,17,40.31,40.31,40.22,40.25,11
20100301|2009-11-17 05:00,17,40.3,40.39,40.3,40.39,24
20100301|2009-11-17 05:30,17,40.4,40.4,40.38,40.39,97
20100301|2009-11-17 06:00,17,40.37,40.37,40.36,40.37,39
20100301|2009-11-17 06:30,17,40.39,40.39,40.36,40.36,60
20100301|2009-11-17 07:00,17,40.38,40.39,40.36,40.36,62
20100301|2009-11-17 09:30,17,40.89,40.89,40.22,40.34,991
20100301|2009-11-17 10:00,17,40.34,40.44,40.22,40.4,383
20100301|2009-11-17 10:30,17,40.37,40.46,40.28,40.36,649
20100301|2009-11-17 11:00,17,40.43,40.63,40.43,40.61,473
20100301|2009-11-17 11:30,17,40.62,40.64,40.49,40.53,232
20100301|2009-11-17 12:00,17,40.55,40.62,40.51,40.55,354
20100301|2009-11-17 12:30,17,40.57,40.73,40.57,40.68,387
20100301|2009-11-17 13:00,17,40.74,40.81,40.7,40.73,536
20100301|2009-11-17 18:00,18,40.55,40.55,40.55,40.55,10
20100301|2009-11-17 18:30,18,40.61,40.61,40.6,40.6,20
20100301|2009-11-17 19:00,18,40.59,40.68,40.57,40.6,188
20100301|2009-11-17 19:30,18,40.55,40.55,40.44,40.45,293
20100301|2009-11-17 20:00,18,40.49,40.49,40.4,40.4,2
20100301|2009-11-17 21:00,18,40.55,40.55,40.55,40.55,1
20100301|2009-11-17 21:30,18,40.56,40.56,40.51,40.51,3
20100301|2009-11-18 00:00,18,40.55,40.55,40.55,40.55,1
20100301|2009-11-18 02:00,18,40.79,40.85,40.79,40.85,55
20100301|2009-11-18 02:30,18,40.83,40.83,40.83,40.83,1
20100301|2009-11-18 03:00,18,40.84,40.86,40.83,40.83,22
20100301|2009-11-18 03:30,18,40.83,40.83,40.82,40.82,3
20100301|2009-11-18 04:00,18,40.83,40.83,40.83,40.83,4
20100301|2009-11-18 04:30,18,40.79,40.8,40.79,40.79,5
20100301|2009-11-18 05:00,18,40.84,40.88,40.84,40.87,28
20100301|2009-11-18 05:30,18,40.91,40.94,40.91,40.94,62
20100301|2009-11-18 06:00,18,40.92,40.95,40.89,40.95,18
20100301|2009-11-18 06:30,18,40.99,40.99,40.99,40.99,2
20100301|2009-11-18 07:00,18,40.99,40.99,40.95,40.95,13
20100301|2009-11-18 09:30,18,41,41.16,40.76,41.12,1433
20100301|2009-11-18 10:00,18,41.1,41.12,40.79,40.98,1247
20100301|2009-11-18 10:30,18,40.97,41.1,40.96,41.1,681
20100301|2009-11-18 11:00,18,41.1,41.1,40.89,40.94,570
20100301|2009-11-18 11:30,18,40.95,41.03,40.67,40.67,629
20100301|2009-11-18 12:00,18,40.67,40.81,40.55,40.67,200
20100301|2009-11-18 12:30,18,40.65,40.8,40.64,40.68,183
20100301|2009-11-18 13:00,18,40.67,40.81,40.57,40.61,151
20100301|2009-11-18 18:00,19,40.49,40.68,40.49,40.52,36
20100301|2009-11-18 19:00,19,40.5,40.5,40.48,40.48,10
20100301|2009-11-18 19:30,19,40.44,40.53,40.43,40.43,70
20100301|2009-11-18 20:00,19,40.63,40.71,40.63,40.71,51
20100301|2009-11-18 20:30,19,40.68,40.68,40.68,40.68,1
20100301|2009-11-18 21:00,19,40.72,40.79,40.64,40.64,23
20100301|2009-11-18 21:30,19,40.6,40.68,40.6,40.63,3
20100301|2009-11-18 22:00,19,40.6,40.6,40.6,40.6,12
20100301|2009-11-18 22:30,19,40.6,40.6,40.6,40.6,8
20100301|2009-11-18 23:00,19,40.56,40.56,40.56,40.56,10
20100301|2009-11-18 23:30,19,40.6,40.6,40.6,40.6,11
20100301|2009-11-19 01:30,19,40.64,40.64,40.62,40.62,7
20100301|2009-11-19 02:00,19,40.6,40.6,40.49,40.49,39
20100301|2009-11-19 02:30,19,40.5,40.52,40.5,40.5,4
20100301|2009-11-19 03:00,19,40.28,40.34,40.21,40.21,82
20100301|2009-11-19 03:30,19,40.2,40.27,40.17,40.23,15
20100301|2009-11-19 04:00,19,40.23,40.23,40.23,40.23,6
20100301|2009-11-19 04:30,19,40.23,40.35,40.2,40.2,19
20100301|2009-11-19 05:00,19,40.21,40.29,40.21,40.25,11
20100301|2009-11-19 05:30,19,40.26,40.26,40.2,40.2,77
20100301|2009-11-19 06:00,19,40.21,40.24,40.18,40.21,5
20100301|2009-11-19 06:30,19,40.21,40.21,40.17,40.17,25
20100301|2009-11-19 07:00,19,40.21,40.22,40.21,40.21,12
20100301|2009-11-19 09:30,19,40.3,40.33,40,40.22,1124
20100301|2009-11-19 10:00,19,40.22,40.31,40.14,40.22,852
20100301|2009-11-19 10:30,19,40.22,40.32,40.19,40.32,491
20100301|2009-11-19 11:00,19,40.31,40.45,40.31,40.43,429
20100301|2009-11-19 11:30,19,40.44,40.61,40.39,40.39,361
20100301|2009-11-19 12:00,19,40.4,40.47,40.28,40.41,132
20100301|2009-11-19 12:30,19,40.42,40.56,40.41,40.51,223
20100301|2009-11-19 13:00,19,40.55,40.61,40.37,40.41,425
20100301|2009-11-19 18:00,20,40.3,40.47,40.3,40.47,73
20100301|2009-11-19 18:30,20,40.48,40.49,40.4,40.4,32
20100301|2009-11-19 19:00,20,40.38,40.59,40.34,40.59,52
20100301|2009-11-19 19:30,20,40.51,40.6,40.43,40.43,74
20100301|2009-11-19 20:00,20,40.38,40.45,40.37,40.37,84
20100301|2009-11-19 20:30,20,40.35,40.4,40.35,40.4,40
20100301|2009-11-19 21:00,20,40.35,40.4,40.35,40.4,50
20100301|2009-11-19 21:30,20,40.46,40.46,40.46,40.46,1
20100301|2009-11-19 22:00,20,40.39,40.47,40.34,40.47,6
20100301|2009-11-19 22:30,20,40.45,40.47,40.45,40.47,2
20100301|2009-11-19 23:30,20,40.47,40.47,40.47,40.47,2
20100301|2009-11-20 00:00,20,40.46,40.52,40.46,40.52,55
20100301|2009-11-20 00:30,20,40.39,40.39,40.39,40.39,4
20100301|2009-11-20 01:00,20,40.39,40.39,40.39,40.39,15
20100301|2009-11-20 01:30,20,40.39,40.39,40.39,40.39,8
20100301|2009-11-20 02:00,20,40.38,40.38,40.35,40.37,23
20100301|2009-11-20 02:30,20,40.44,40.44,40.44,40.44,10
20100301|2009-11-20 03:30,20,40.53,40.64,40.53,40.64,62
20100301|2009-11-20 04:00,20,40.64,40.64,40.64,40.64,3
20100301|2009-11-20 04:30,20,40.6,40.63,40.6,40.62,16
20100301|2009-11-20 05:00,20,40.63,40.64,40.63,40.64,6
20100301|2009-11-20 05:30,20,40.66,40.66,40.6,40.64,23
20100301|2009-11-20 06:00,20,40.64,40.64,40.47,40.47,62
20100301|2009-11-20 06:30,20,40.44,40.47,40.33,40.37,232
20100301|2009-11-20 07:00,20,40.41,40.42,40.33,40.37,53
20100301|2009-11-20 09:30,20,40.38,40.38,40.05,40.17,1044
20100301|2009-11-20 10:00,20,40.17,40.31,40.13,40.23,1279
20100301|2009-11-20 10:30,20,40.25,40.47,40.24,40.46,1292
20100301|2009-11-20 11:00,20,40.47,40.47,40.37,40.44,693
20100301|2009-11-20 11:30,20,40.44,40.47,40.29,40.32,370
20100301|2009-11-20 12:00,20,40.28,40.34,40.2,40.21,304
20100301|2009-11-20 12:30,20,40.2,40.3,40.2,40.25,577
20100301|2009-11-20 13:00,20,40.26,40.45,40.23,40.45,357
20100301|2009-11-22 18:00,23,40.55,40.86,40.5,40.83,71
20100301|2009-11-22 18:30,23,40.83,40.85,40.76,40.8,23
20100301|2009-11-22 19:00,23,40.79,40.8,40.79,40.8,7
20100301|2009-11-22 19:30,23,40.86,40.9,40.85,40.9,15
20100301|2009-11-22 20:00,23,40.95,41.04,40.95,41.04,28
20100301|2009-11-22 20:30,23,41.08,41.13,41.04,41.13,16
20100301|2009-11-22 21:00,23,41.13,41.14,41.13,41.13,13
20100301|2009-11-22 21:30,23,41.08,41.1,41.04,41.1,76
20100301|2009-11-22 22:00,23,41.08,41.16,41.08,41.08,60
20100301|2009-11-22 22:30,23,41.14,41.15,41.08,41.08,20
20100301|2009-11-22 23:00,23,41.08,41.08,41.08,41.08,7
20100301|2009-11-22 23:30,23,41.08,41.08,41.06,41.06,8
20100301|2009-11-23 00:00,23,41.21,41.35,41.21,41.35,33
20100301|2009-11-23 00:30,23,41.26,41.31,41.26,41.3,50
20100301|2009-11-23 01:00,23,41.34,41.34,41.3,41.3,57
20100301|2009-11-23 01:30,23,41.3,41.4,41.3,41.4,33
20100301|2009-11-23 02:00,23,41.27,41.33,41.27,41.33,26
20100301|2009-11-23 02:30,23,41.39,41.55,41.39,41.4,180
20100301|2009-11-23 03:00,23,41.34,41.38,41.34,41.38,14
20100301|2009-11-23 03:30,23,41.37,41.37,41.37,41.37,1
20100301|2009-11-23 04:00,23,41.38,41.38,41.26,41.26,11
20100301|2009-11-23 04:30,23,41.26,41.37,41.22,41.37,14
20100301|2009-11-23 05:00,23,41.37,41.37,41.31,41.31,14
20100301|2009-11-23 05:30,23,41.3,41.33,41.3,41.33,12
20100301|2009-11-23 06:00,23,41.3,41.3,41.3,41.3,1
20100301|2009-11-23 06:30,23,41.36,41.36,41.36,41.36,1
20100301|2009-11-23 07:00,23,41.38,41.38,41.38,41.38,1
20100301|2009-11-23 09:30,23,41.22,41.44,41.2,41.35,830
20100301|2009-11-23 10:00,23,41.34,41.35,41.2,41.2,232
20100301|2009-11-23 10:30,23,41.15,41.21,41.07,41.12,122
20100301|2009-11-23 11:00,23,41.14,41.18,40.86,40.88,366
20100301|2009-11-23 11:30,23,40.89,40.99,40.82,40.92,294
20100301|2009-11-23 12:00,23,40.92,40.92,40.55,40.56,184
20100301|2009-11-23 12:30,23,40.55,40.8,40.55,40.63,532
20100301|2009-11-23 13:00,23,40.61,40.63,40.15,40.24,290
20100301|2009-11-23 18:00,24,40.1,40.1,39.96,39.96,59
20100301|2009-11-23 18:30,24,40.01,40.01,39.97,39.98,4
20100301|2009-11-23 19:00,24,40.03,40.72,40.03,40.7,44
20100301|2009-11-23 19:30,24,40.61,40.66,40.61,40.65,7
20100301|2009-11-23 20:00,24,40.67,40.74,40.67,40.73,17
20100301|2009-11-23 20:30,24,40.74,40.74,40.69,40.69,51
20100301|2009-11-23 21:00,24,40.69,40.7,40.58,40.6,95
20100301|2009-11-23 21:30,24,40.57,40.57,40.55,40.55,5
20100301|2009-11-23 22:00,24,40.55,40.58,40.47,40.5,63
20100301|2009-11-23 22:30,24,40.55,40.6,40.55,40.6,9
20100301|2009-11-23 23:30,24,40.63,40.63,40.42,40.45,86
20100301|2009-11-24 00:00,24,40.46,40.46,40.37,40.37,71
20100301|2009-11-24 01:00,24,40.28,40.32,40.15,40.15,104
20100301|2009-11-24 01:30,24,40.21,40.28,40.04,40.16,139
20100301|2009-11-24 02:00,24,40.25,40.25,40.16,40.17,36
20100301|2009-11-24 02:30,24,40.2,40.2,40.2,40.2,41
20100301|2009-11-24 03:00,24,40.28,40.28,40.2,40.2,32
20100301|2009-11-24 03:30,24,40.24,40.28,40.24,40.28,26
20100301|2009-11-24 04:00,24,40.28,40.29,40.28,40.29,3
20100301|2009-11-24 04:30,24,40.3,40.41,40.3,40.37,32
20100301|2009-11-24 05:00,24,40.35,40.37,40.35,40.35,48
20100301|2009-11-24 05:30,24,40.34,40.34,40.25,40.25,6
20100301|2009-11-24 06:00,24,40.31,40.33,40.3,40.33,31
20100301|2009-11-24 06:30,24,40.3,40.37,40.3,40.3,40
20100301|2009-11-24 07:00,24,40.3,40.3,40.26,40.26,25
20100301|2009-11-24 09:30,24,40.07,40.49,39.83,40.47,1962
20100301|2009-11-24 10:00,24,40.52,40.6,40.06,40.18,1486
20100301|2009-11-24 10:30,24,40.18,40.48,40.17,40.48,507
20100301|2009-11-24 11:00,24,40.45,40.46,40.28,40.32,234
20100301|2009-11-24 11:30,24,40.3,40.31,40.22,40.23,188
20100301|2009-11-24 12:00,24,40.24,40.37,40.21,40.28,256
20100301|2009-11-24 12:30,24,40.31,40.36,40.21,40.21,119
20100301|2009-11-24 13:00,24,40.25,40.46,40.24,40.42,304
20100301|2009-11-24 18:00,25,40.51,40.68,40.51,40.68,10
20100301|2009-11-24 18:30,25,40.68,40.68,40.68,40.68,1
20100301|2009-11-24 19:00,25,40.6,40.87,40.6,40.87,105
20100301|2009-11-24 19:30,25,40.83,40.83,40.83,40.83,2
20100301|2009-11-24 20:00,25,40.88,40.89,40.8,40.8,33
20100301|2009-11-24 20:30,25,40.8,40.8,40.7,40.7,97
20100301|2009-11-24 21:00,25,40.67,40.67,40.58,40.58,36
20100301|2009-11-24 22:00,25,40.73,40.73,40.73,40.73,3
20100301|2009-11-24 22:30,25,40.81,40.81,40.8,40.8,29
20100301|2009-11-24 23:00,25,40.82,40.82,40.75,40.75,4
20100301|2009-11-24 23:30,25,40.83,40.83,40.77,40.77,12
20100301|2009-11-25 00:00,25,40.8,40.8,40.8,40.8,2
20100301|2009-11-25 00:30,25,40.72,40.83,40.72,40.83,18
20100301|2009-11-25 01:00,25,40.82,40.87,40.81,40.81,54
20100301|2009-11-25 01:30,25,40.81,40.81,40.81,40.81,1
20100301|2009-11-25 02:00,25,40.84,40.89,40.83,40.89,80
20100301|2009-11-25 02:30,25,40.75,40.75,40.75,40.75,20
20100301|2009-11-25 03:00,25,40.75,40.78,40.7,40.78,114
20100301|2009-11-25 03:30,25,40.78,40.78,40.72,40.75,119
20100301|2009-11-25 04:00,25,40.75,40.76,40.69,40.76,166
20100301|2009-11-25 04:30,25,40.76,40.78,40.67,40.67,225
20100301|2009-11-25 05:00,25,40.67,40.67,40.6,40.6,99
20100301|2009-11-25 05:30,25,40.6,40.68,40.6,40.68,250
20100301|2009-11-25 06:00,25,40.71,40.73,40.7,40.7,37
20100301|2009-11-25 07:00,25,40.64,40.7,40.64,40.69,44
20100301|2009-11-25 09:30,25,40.69,40.83,40.49,40.51,1534
20100301|2009-11-25 10:00,25,40.51,40.66,40.44,40.63,1175
20100301|2009-11-25 10:30,25,40.64,40.84,40.61,40.81,539
20100301|2009-11-25 11:00,25,40.84,41.15,40.82,41.09,213
20100301|2009-11-25 11:30,25,41.1,41.15,40.94,40.94,421
20100301|2009-11-25 12:00,25,40.93,41.08,40.93,41.01,436
20100301|2009-11-25 12:30,25,41.02,41.15,41,41.15,133
20100301|2009-11-25 13:00,25,41.15,41.36,41.08,41.26,824
20100301|2009-11-26 18:00,27,41.1,41.1,40.38,40.85,74
20100301|2009-11-26 18:30,27,40.84,40.84,40.73,40.78,11
20100301|2009-11-26 19:00,27,40.78,40.78,40.55,40.55,46
20100301|2009-11-26 19:30,27,40.67,40.67,40.64,40.66,136
20100301|2009-11-26 20:00,27,40.64,40.75,40.64,40.67,38
20100301|2009-11-26 20:30,27,40.66,40.83,40.66,40.83,16
20100301|2009-11-26 21:00,27,40.83,40.83,40.7,40.7,2
20100301|2009-11-26 21:30,27,40.7,40.71,40.66,40.71,22
20100301|2009-11-26 22:30,27,40.52,40.52,40.51,40.51,15
20100301|2009-11-26 23:00,27,40.44,40.44,40.41,40.41,87
20100301|2009-11-26 23:30,27,40.4,40.4,40.39,40.39,8
20100301|2009-11-27 00:00,27,40.31,40.31,40.18,40.18,96
20100301|2009-11-27 00:30,27,40.26,40.26,40.09,40.09,37
20100301|2009-11-27 01:00,27,40.05,40.05,39.9,39.96,226
20100301|2009-11-27 01:30,27,39.93,40.05,39.74,39.86,130
20100301|2009-11-27 02:00,27,39.84,39.9,39.83,39.83,252
20100301|2009-11-27 02:30,27,39.88,39.9,39.88,39.88,65
20100301|2009-11-27 03:00,27,39.91,39.93,39.91,39.92,80
20100301|2009-11-27 03:30,27,40.05,40.05,40.02,40.03,6
20100301|2009-11-27 04:00,27,40.05,40.06,40.04,40.04,27
20100301|2009-11-27 04:30,27,40.09,40.11,40.05,40.05,14
20100301|2009-11-27 05:00,27,40.07,40.1,40.06,40.06,85
20100301|2009-11-27 05:30,27,40.05,40.1,40.05,40.06,5
20100301|2009-11-27 06:00,27,40.1,40.11,40.08,40.09,9
20100301|2009-11-27 06:30,27,40.03,40.12,40.03,40.12,7
20100301|2009-11-27 07:00,27,40.19,40.19,40.14,40.14,6
20100301|2009-11-27 09:30,27,40.46,40.71,40.18,40.61,673
20100301|2009-11-27 10:00,27,40.58,40.81,40.58,40.77,249
20100301|2009-11-27 10:30,27,40.77,40.9,40.75,40.89,227
20100301|2009-11-27 11:00,27,40.89,40.92,40.78,40.8,444
20100301|2009-11-27 11:30,27,40.76,41.06,40.74,40.9,334
20100301|2009-11-29 18:00,30,40.79,41.01,40.79,41,21
20100301|2009-11-29 18:30,30,40.96,40.96,40.96,40.96,1
20100301|2009-11-29 19:00,30,41.1,41.16,41.09,41.15,22
20100301|2009-11-29 19:30,30,41.14,41.21,41.14,41.2,95
20100301|2009-11-29 20:00,30,40.98,41.05,40.98,41.05,32
20100301|2009-11-29 20:30,30,41.14,41.14,41.14,41.14,2
20100301|2009-11-29 21:00,30,41.05,41.05,41.05,41.05,4
20100301|2009-11-29 22:30,30,41.06,41.12,41.05,41.12,4
20100301|2009-11-29 23:00,30,41.05,41.05,40.99,40.99,15
20100301|2009-11-29 23:30,30,40.98,40.98,40.98,40.98,3
20100301|2009-11-30 00:00,30,41.04,41.04,41.04,41.04,2
20100301|2009-11-30 00:30,30,41.1,41.1,40.96,40.96,14
20100301|2009-11-30 01:00,30,41.04,41.04,40.9,40.98,19
20100301|2009-11-30 01:30,30,41,41.04,41,41.04,8
20100301|2009-11-30 02:00,30,41.04,41.06,41.04,41.06,2
20100301|2009-11-30 02:30,30,40.9,40.9,40.89,40.9,8
20100301|2009-11-30 03:00,30,40.94,40.94,40.93,40.93,7
20100301|2009-11-30 03:30,30,40.94,40.94,40.94,40.94,2
20100301|2009-11-30 04:00,30,40.94,40.98,40.9,40.98,8
20100301|2009-11-30 04:30,30,41.03,41.07,41.02,41.02,72
20100301|2009-11-30 05:00,30,41.07,41.07,41.07,41.07,11
20100301|2009-11-30 05:30,30,41.03,41.03,41.02,41.02,5
20100301|2009-11-30 06:00,30,40.96,40.96,40.96,40.96,1
20100301|2009-11-30 06:30,30,41.06,41.06,41,41.04,12
20100301|2009-11-30 07:00,30,41.04,41.04,41.04,41.04,3
20100301|2009-11-30 09:30,30,41.32,41.32,40.87,41.06,1874
20100301|2009-11-30 10:00,30,41,41.01,40.76,40.76,544
20100301|2009-11-30 10:30,30,40.76,40.86,40.67,40.82,328
20100301|2009-11-30 11:00,30,40.82,40.98,40.82,40.92,434
20100301|2009-11-30 11:30,30,40.91,40.92,40.81,40.81,422
20100301|2009-11-30 12:00,30,40.81,40.97,40.8,40.97,528
20100301|2009-11-30 12:30,30,40.97,41.15,40.91,41.15,920
20100301|2009-11-30 13:00,30,41.15,41.15,40.82,40.82,713
20100301|2009-11-30 18:00,1,41.08,41.09,40.9,40.9,182
20100301|2009-11-30 18:30,1,40.9,40.94,40.9,40.94,7
20100301|2009-11-30 19:00,1,40.95,40.96,40.9,40.96,42
20100301|2009-11-30 19:30,1,40.92,41.04,40.92,41.04,11
20100301|2009-11-30 22:30,1,40.85,40.85,40.85,40.85,3
20100301|2009-11-30 23:00,1,40.81,40.81,40.78,40.81,25
20100301|2009-11-30 23:30,1,40.89,40.89,40.89,40.89,9
20100301|2009-12-01 00:00,1,40.98,40.98,40.98,40.98,8
20100301|2009-12-01 01:00,1,40.95,41,40.94,41,143
20100301|2009-12-01 01:30,1,41,41,41,41,6
20100301|2009-12-01 02:00,1,41,41.09,40.95,41.09,18
20100301|2009-12-01 02:30,1,41.12,41.24,41.12,41.23,46
20100301|2009-12-01 03:00,1,41.21,41.25,41.21,41.25,4
20100301|2009-12-01 03:30,1,41.24,41.27,41.21,41.27,22
20100301|2009-12-01 04:00,1,41.29,41.29,41.29,41.29,1
20100301|2009-12-01 04:30,1,41.3,41.3,41.3,41.3,1
20100301|2009-12-01 05:00,1,41.29,41.29,41.24,41.25,20
20100301|2009-12-01 05:30,1,41.24,41.38,41.24,41.35,34
20100301|2009-12-01 06:00,1,41.39,41.55,41.39,41.53,30
20100301|2009-12-01 06:30,1,41.54,41.67,41.53,41.53,154
20100301|2009-12-01 07:00,1,41.57,41.6,41.54,41.58,84
20100301|2009-12-01 09:30,1,41.4,41.73,41.4,41.72,1797
20100301|2009-12-01 10:00,1,41.73,41.79,41.66,41.66,456
20100301|2009-12-01 10:30,1,41.68,41.71,41.53,41.61,366
20100301|2009-12-01 11:00,1,41.6,41.61,41.52,41.53,468
20100301|2009-12-01 11:30,1,41.53,41.57,41.41,41.46,715
20100301|2009-12-01 12:00,1,41.47,41.56,41.46,41.51,454
20100301|2009-12-01 12:30,1,41.54,41.62,41.51,41.56,590
20100301|2009-12-01 13:00,1,41.55,41.58,41.3,41.32,683
20100301|2009-12-01 18:00,2,41.23,41.31,41.13,41.14,27
20100301|2009-12-01 18:30,2,41.24,41.25,41.24,41.25,5
20100301|2009-12-01 19:00,2,41.24,41.24,41.24,41.24,22
20100301|2009-12-01 19:30,2,41.06,41.13,41.06,41.09,6
20100301|2009-12-01 20:00,2,41.24,41.26,41.24,41.26,3
20100301|2009-12-01 20:30,2,41.26,41.29,41.26,41.29,10
20100301|2009-12-01 21:00,2,41.28,41.34,41.28,41.34,5
20100301|2009-12-01 21:30,2,41.41,41.41,41.41,41.41,1
20100301|2009-12-01 22:00,2,41.43,41.43,41.43,41.43,5
20100301|2009-12-01 23:30,2,41.42,41.42,41.42,41.42,9
20100301|2009-12-02 00:00,2,41.33,41.33,41.24,41.24,10
20100301|2009-12-02 01:00,2,41.27,41.3,41.27,41.3,29
20100301|2009-12-02 01:30,2,41.3,41.36,41.21,41.36,31
20100301|2009-12-02 02:00,2,41.38,41.38,41.34,41.34,15
20100301|2009-12-02 02:30,2,41.33,41.38,41.33,41.33,6
20100301|2009-12-02 03:00,2,41.37,41.37,41.33,41.33,7
20100301|2009-12-02 03:30,2,41.34,41.34,41.34,41.34,10
20100301|2009-12-02 04:00,2,41.36,41.36,41.36,41.36,4
20100301|2009-12-02 04:30,2,41.4,41.4,41.34,41.34,7
20100301|2009-12-02 05:00,2,41.32,41.32,41.2,41.22,16
20100301|2009-12-02 06:00,2,41.21,41.21,41.18,41.18,5
20100301|2009-12-02 06:30,2,41.17,41.17,41.15,41.17,16
20100301|2009-12-02 07:00,2,41.19,41.2,41.14,41.14,32
20100301|2009-12-02 09:30,2,41.1,41.21,40.85,40.9,977
20100301|2009-12-02 10:00,2,40.91,40.91,40.61,40.75,1953
20100301|2009-12-02 10:30,2,40.74,40.81,40.68,40.69,313
20100301|2009-12-02 11:00,2,40.72,40.76,40.5,40.57,681
20100301|2009-12-02 11:30,2,40.56,40.74,40.56,40.73,276
20100301|2009-12-02 12:00,2,40.69,40.79,40.68,40.71,157
20100301|2009-12-02 12:30,2,40.7,40.75,40.51,40.52,193
20100301|2009-12-02 13:00,2,40.55,40.63,40.42,40.57,459
20100301|2009-12-02 18:00,3,40.68,40.7,40.64,40.7,17
20100301|2009-12-02 18:30,3,40.66,40.79,40.66,40.78,49
20100301|2009-12-02 19:00,3,40.8,40.8,40.75,40.75,19
20100301|2009-12-02 19:30,3,40.7,40.8,40.69,40.8,8
20100301|2009-12-02 20:00,3,40.81,40.81,40.75,40.76,18
20100301|2009-12-02 20:30,3,40.74,40.76,40.74,40.76,24
20100301|2009-12-02 21:00,3,40.78,40.86,40.77,40.83,137
20100301|2009-12-02 21:30,3,40.86,40.86,40.86,40.86,3
20100301|2009-12-02 22:00,3,40.84,40.84,40.84,40.84,4
20100301|2009-12-02 22:30,3,40.84,40.84,40.84,40.84,12
20100301|2009-12-02 23:30,3,40.8,40.8,40.8,40.8,26
20100301|2009-12-03 00:00,3,40.8,40.8,40.68,40.68,38
20100301|2009-12-03 01:00,3,40.81,40.83,40.81,40.83,80
20100301|2009-12-03 01:30,3,40.83,40.83,40.83,40.83,2
20100301|2009-12-03 02:00,3,40.84,40.87,40.84,40.87,20
20100301|2009-12-03 02:30,3,40.88,40.93,40.88,40.93,17
20100301|2009-12-03 03:00,3,40.92,40.92,40.92,40.92,23
20100301|2009-12-03 03:30,3,40.92,40.93,40.91,40.93,60
20100301|2009-12-03 04:00,3,40.95,40.96,40.95,40.96,17
20100301|2009-12-03 04:30,3,40.94,40.94,40.88,40.88,34
20100301|2009-12-03 05:00,3,40.9,40.9,40.9,40.9,2
20100301|2009-12-03 05:30,3,40.89,40.89,40.89,40.89,5
20100301|2009-12-03 06:30,3,40.85,40.91,40.83,40.91,12
20100301|2009-12-03 07:00,3,40.9,40.91,40.89,40.89,23
20100301|2009-12-03 09:30,3,40.8,40.8,40.36,40.57,2465
20100301|2009-12-03 10:00,3,40.57,40.65,40.5,40.54,639
20100301|2009-12-03 10:30,3,40.52,40.52,40.39,40.43,1134
20100301|2009-12-03 11:00,3,40.42,40.44,40.32,40.32,1018
20100301|2009-12-03 11:30,3,40.33,40.4,40.2,40.4,641
20100301|2009-12-03 12:00,3,40.36,40.49,40.31,40.45,1116
20100301|2009-12-03 12:30,3,40.44,40.6,40.42,40.51,750
20100301|2009-12-03 13:00,3,40.54,40.55,40.41,40.5,425
20100301|2009-12-03 18:00,4,40.39,40.42,40.29,40.3,77
20100301|2009-12-03 18:30,4,40.25,40.3,40.25,40.3,9
20100301|2009-12-03 19:00,4,40.27,40.54,40.27,40.54,13
20100301|2009-12-03 19:30,4,40.51,40.6,40.51,40.6,6
20100301|2009-12-03 20:00,4,40.6,40.6,40.59,40.6,22
20100301|2009-12-03 20:30,4,40.6,40.65,40.6,40.65,6
20100301|2009-12-03 21:00,4,40.58,40.64,40.58,40.64,21
20100301|2009-12-03 23:00,4,40.49,40.5,40.44,40.46,12
20100301|2009-12-03 23:30,4,40.58,40.58,40.52,40.52,3
20100301|2009-12-04 00:00,4,40.65,40.72,40.65,40.72,191
20100301|2009-12-04 00:30,4,40.74,40.84,40.74,40.82,72
20100301|2009-12-04 01:00,4,40.84,41.03,40.81,41.03,73
20100301|2009-12-04 01:30,4,41,41.12,41,41.02,13
20100301|2009-12-04 02:00,4,41.06,41.06,40.94,40.98,24
20100301|2009-12-04 02:30,4,41,41.02,40.94,40.94,5
20100301|2009-12-04 03:00,4,40.89,40.89,40.81,40.81,15
20100301|2009-12-04 03:30,4,40.82,40.86,40.82,40.82,3
20100301|2009-12-04 04:00,4,40.85,40.9,40.85,40.85,14
20100301|2009-12-04 04:30,4,40.82,40.84,40.82,40.84,18
20100301|2009-12-04 05:00,4,40.78,40.78,40.78,40.78,1
20100301|2009-12-04 05:30,4,40.78,40.78,40.77,40.78,15
20100301|2009-12-04 06:00,4,40.75,40.75,40.7,40.74,78
20100301|2009-12-04 06:30,4,40.71,40.75,40.67,40.71,97
20100301|2009-12-04 07:00,4,40.72,40.75,40.72,40.74,103
20100301|2009-12-04 09:30,4,40.84,40.95,40.54,40.57,2054
20100301|2009-12-04 10:00,4,40.56,40.69,40.46,40.49,832
20100301|2009-12-04 10:30,4,40.49,40.51,40.28,40.4,921
20100301|2009-12-04 11:00,4,40.39,40.45,40.35,40.37,282
20100301|2009-12-04 11:30,4,40.36,40.42,40.32,40.4,156
20100301|2009-12-04 12:00,4,40.39,40.56,40.38,40.41,240
20100301|2009-12-04 12:30,4,40.42,40.5,40.4,40.42,624
20100301|2009-12-04 13:00,4,40.41,40.53,40.4,40.5,225
20100301|2009-12-06 18:00,7,40.48,40.68,40.41,40.49,26
20100301|2009-12-06 18:30,7,40.5,40.5,40.49,40.49,2
20100301|2009-12-06 19:00,7,40.6,40.96,40.6,40.96,179
20100301|2009-12-06 19:30,7,41.03,41.18,40.94,41.14,44
20100301|2009-12-06 20:00,7,41.11,41.23,41.11,41.18,32
20100301|2009-12-06 20:30,7,41.25,41.32,41.21,41.28,87
20100301|2009-12-06 21:00,7,41.33,41.41,41.28,41.28,27
20100301|2009-12-06 21:30,7,41.25,41.26,41.25,41.25,10
20100301|2009-12-06 22:00,7,41.26,41.27,41.25,41.26,105
20100301|2009-12-06 22:30,7,41.27,41.27,41.25,41.25,3
20100301|2009-12-06 23:00,7,41.25,41.26,41.25,41.25,164
20100301|2009-12-06 23:30,7,41.3,41.39,41.3,41.38,88
20100301|2009-12-07 00:00,7,41.29,41.38,41.23,41.38,32
20100301|2009-12-07 00:30,7,41.37,41.43,41.37,41.38,59
20100301|2009-12-07 01:00,7,41.38,41.44,41.34,41.34,13
20100301|2009-12-07 01:30,7,41.34,41.35,41.27,41.27,23
20100301|2009-12-07 02:00,7,41.27,41.27,41.15,41.17,125
20100301|2009-12-07 02:30,7,41.15,41.15,40.83,40.83,178
20100301|2009-12-07 03:00,7,40.85,40.93,40.85,40.93,98
20100301|2009-12-07 03:30,7,40.9,40.97,40.9,40.97,126
20100301|2009-12-07 04:00,7,40.96,40.96,40.96,40.96,7
20100301|2009-12-07 04:30,7,40.96,40.96,40.95,40.96,19
20100301|2009-12-07 05:00,7,40.96,40.99,40.9,40.91,122
20100301|2009-12-07 05:30,7,40.98,40.98,40.9,40.9,13
20100301|2009-12-07 06:00,7,40.9,40.9,40.85,40.85,14
20100301|2009-12-07 06:30,7,40.88,40.9,40.82,40.83,81
20100301|2009-12-07 07:00,7,40.88,40.9,40.85,40.88,192
20100301|2009-12-07 09:30,7,40.96,41.4,40.84,40.96,1395
20100301|2009-12-07 10:00,7,40.97,40.98,40.78,40.85,512
20100301|2009-12-07 10:30,7,40.87,40.89,40.83,40.84,141
20100301|2009-12-07 11:00,7,40.82,40.83,40.73,40.77,242
20100301|2009-12-07 11:30,7,40.78,40.97,40.78,40.9,265
20100301|2009-12-07 12:00,7,40.94,41.1,40.9,41.05,435
20100301|2009-12-07 12:30,7,41.04,41.09,40.89,40.94,523
20100301|2009-12-07 13:00,7,40.89,41.14,40.8,41.13,642
20100301|2009-12-07 18:00,8,41,41.25,41,41.21,92
20100301|2009-12-07 18:30,8,41.27,41.3,41.27,41.3,117
20100301|2009-12-07 19:00,8,41.31,41.37,41.19,41.19,102
20100301|2009-12-07 19:30,8,41.21,41.21,41.21,41.21,6
20100301|2009-12-07 20:30,8,41.25,41.25,41.18,41.24,8
20100301|2009-12-07 21:00,8,41.2,41.2,41.2,41.2,4
20100301|2009-12-07 21:30,8,41.22,41.27,41.22,41.27,4
20100301|2009-12-07 23:00,8,41.25,41.25,41.18,41.18,106
20100301|2009-12-07 23:30,8,41.19,41.3,41.19,41.3,40
20100301|2009-12-08 00:00,8,41.33,41.39,41.33,41.35,171
20100301|2009-12-08 00:30,8,41.4,41.4,41.38,41.38,4
20100301|2009-12-08 01:00,8,41.37,41.37,41.37,41.37,4
20100301|2009-12-08 01:30,8,41.22,41.22,41.22,41.22,1
20100301|2009-12-08 02:00,8,41.16,41.16,41.12,41.15,59
20100301|2009-12-08 02:30,8,41.15,41.22,41.11,41.12,176
20100301|2009-12-08 03:00,8,41.21,41.21,41.2,41.2,5
20100301|2009-12-08 03:30,8,41.18,41.29,41.18,41.24,301
20100301|2009-12-08 04:00,8,41.25,41.25,41.21,41.22,150
20100301|2009-12-08 04:30,8,41.23,41.28,41.22,41.28,59
20100301|2009-12-08 05:00,8,41.28,41.36,41.24,41.24,152
20100301|2009-12-08 05:30,8,41.24,41.26,41.2,41.25,128
20100301|2009-12-08 06:00,8,41.25,41.25,41.2,41.2,29
20100301|2009-12-08 06:30,8,41.1,41.1,40.87,41,306
20100301|2009-12-08 07:00,8,41,41,40.99,40.99,4
20100301|2009-12-08 09:30,8,40.87,40.97,40.55,40.61,1622
20100301|2009-12-08 10:00,8,40.58,40.8,40.58,40.76,396
20100301|2009-12-08 10:30,8,40.78,40.99,40.74,40.87,982
20100301|2009-12-08 11:00,8,40.87,41,40.83,40.91,395
20100301|2009-12-08 11:30,8,40.93,40.97,40.82,40.82,465
20100301|2009-12-08 12:00,8,40.82,40.94,40.76,40.77,874
20100301|2009-12-08 12:30,8,40.76,40.86,40.75,40.81,192
20100301|2009-12-08 13:00,8,40.81,40.99,40.78,40.93,946
20100301|2009-12-08 18:00,9,40.75,40.75,40.59,40.62,200
20100301|2009-12-08 18:30,9,40.67,40.69,40.67,40.69,27
20100301|2009-12-08 19:00,9,40.7,40.71,40.37,40.37,312
20100301|2009-12-08 19:30,9,40.42,40.57,40.42,40.44,76
20100301|2009-12-08 20:00,9,40.44,40.44,40.42,40.44,44
20100301|2009-12-08 20:30,9,40.44,40.46,40.41,40.44,107
20100301|2009-12-08 21:00,9,40.44,40.44,40.38,40.38,138
20100301|2009-12-08 21:30,9,40.47,40.48,40.47,40.48,2
20100301|2009-12-08 22:00,9,40.45,40.45,40.4,40.4,165
20100301|2009-12-08 23:00,9,40.43,40.43,40.43,40.43,1
20100301|2009-12-08 23:30,9,40.41,40.41,40.38,40.38,17
20100301|2009-12-09 00:00,9,40.38,40.38,40.38,40.38,2
20100301|2009-12-09 00:30,9,40.37,40.37,40.36,40.37,51
20100301|2009-12-09 01:00,9,40.36,40.36,40.33,40.34,104
20100301|2009-12-09 01:30,9,40.4,40.4,40.38,40.4,87
20100301|2009-12-09 02:00,9,40.4,40.59,40.4,40.59,98
20100301|2009-12-09 02:30,9,40.52,40.52,40.45,40.45,59
20100301|2009-12-09 03:00,9,40.46,40.47,40.45,40.47,7
20100301|2009-12-09 03:30,9,40.47,40.47,40.46,40.46,54
20100301|2009-12-09 04:00,9,40.46,40.46,40.41,40.46,92
20100301|2009-12-09 04:30,9,40.52,40.56,40.52,40.56,9
20100301|2009-12-09 05:00,9,40.55,40.55,40.52,40.53,6
20100301|2009-12-09 05:30,9,40.54,40.54,40.51,40.54,77
20100301|2009-12-09 06:00,9,40.54,40.54,40.54,40.54,85
20100301|2009-12-09 06:30,9,40.56,40.59,40.55,40.55,23
20100301|2009-12-09 07:00,9,40.57,40.57,40.53,40.57,54
20100301|2009-12-09 09:30,9,40.53,40.71,40.47,40.64,1539
20100301|2009-12-09 10:00,9,40.66,40.69,40.58,40.58,825
20100301|2009-12-09 10:30,9,40.58,40.64,40.5,40.52,377
20100301|2009-12-09 11:00,9,40.5,40.5,39.8,39.89,2560
20100301|2009-12-09 11:30,9,39.92,39.97,39.87,39.92,754
20100301|2009-12-09 12:00,9,39.92,39.92,39.83,39.89,495
20100301|2009-12-09 12:30,9,39.87,39.89,39.72,39.72,545
20100301|2009-12-09 13:00,9,39.77,39.88,39.76,39.84,328
20100301|2009-12-09 18:00,10,39.83,39.89,39.83,39.89,63
20100301|2009-12-09 18:30,10,39.9,39.9,39.81,39.85,61
20100301|2009-12-09 19:00,10,39.89,40.01,39.89,39.91,156
20100301|2009-12-09 19:30,10,40,40.03,40,40.02,45
20100301|2009-12-09 20:00,10,40.06,40.11,40.06,40.09,198
20100301|2009-12-09 20:30,10,40.06,40.06,39.9,39.9,305
20100301|2009-12-09 21:00,10,39.87,39.87,39.8,39.8,130
20100301|2009-12-09 21:30,10,39.77,39.77,39.77,39.77,2
20100301|2009-12-09 22:00,10,39.77,39.77,39.76,39.76,4
20100301|2009-12-09 22:30,10,39.77,39.77,39.77,39.77,40
20100301|2009-12-09 23:00,10,39.74,39.76,39.72,39.76,28
20100301|2009-12-09 23:30,10,39.72,39.77,39.68,39.72,95
20100301|2009-12-10 00:00,10,39.73,39.97,39.73,39.84,74
20100301|2009-12-10 00:30,10,39.88,39.89,39.82,39.87,15
20100301|2009-12-10 01:00,10,39.97,40,39.97,40,20
20100301|2009-12-10 01:30,10,39.96,40.01,39.96,39.99,13
20100301|2009-12-10 02:00,10,39.98,40.01,39.92,39.98,57
20100301|2009-12-10 02:30,10,40.08,40.15,40.08,40.15,14
20100301|2009-12-10 03:00,10,40.16,40.2,40.1,40.1,56
20100301|2009-12-10 03:30,10,40.1,40.11,40.07,40.09,46
20100301|2009-12-10 04:00,10,40.08,40.21,40.06,40.2,510
20100301|2009-12-10 04:30,10,40.16,40.2,40.13,40.14,125
20100301|2009-12-10 05:00,10,40.15,40.18,40.13,40.17,69
20100301|2009-12-10 05:30,10,40.17,40.17,40.16,40.17,24
20100301|2009-12-10 06:00,10,40.07,40.09,40.06,40.06,9
20100301|2009-12-10 06:30,10,40.06,40.09,40.03,40.05,82
20100301|2009-12-10 07:00,10,40.04,40.07,40.03,40.06,75
20100301|2009-12-10 09:30,10,40,40.2,39.74,39.86,1999
20100301|2009-12-10 10:00,10,39.87,39.93,39.83,39.89,951
20100301|2009-12-10 10:30,10,39.89,39.9,39.75,39.76,763
20100301|2009-12-10 11:00,10,39.81,39.85,39.76,39.76,454
20100301|2009-12-10 11:30,10,39.76,39.86,39.76,39.83,518
20100301|2009-12-10 12:00,10,39.82,39.85,39.64,39.71,1035
20100301|2009-12-10 12:30,10,39.74,39.77,39.61,39.69,808
20100301|2009-12-10 13:00,10,39.69,39.93,39.66,39.93,1025
20100301|2009-12-10 18:30,11,39.97,40.01,39.97,39.97,3
20100301|2009-12-10 19:00,11,39.99,40.07,39.9,40.01,136
20100301|2009-12-10 19:30,11,40.06,40.16,40.06,40.14,30
20100301|2009-12-10 20:00,11,40.16,40.17,40.12,40.12,15
20100301|2009-12-10 20:30,11,40.1,40.11,40.1,40.11,81
20100301|2009-12-10 21:00,11,40.11,40.12,40.02,40.1,85
20100301|2009-12-10 21:30,11,40.1,40.1,40.09,40.09,6
20100301|2009-12-10 22:00,11,40.08,40.08,40.02,40.02,23
20100301|2009-12-10 23:00,11,40.08,40.08,40.08,40.08,1
20100301|2009-12-10 23:30,11,40.09,40.09,40.09,40.09,2
20100301|2009-12-11 00:00,11,40.05,40.1,40.05,40.1,2
20100301|2009-12-11 00:30,11,40.14,40.14,40.14,40.14,5
20100301|2009-12-11 01:00,11,40.07,40.07,40.01,40.01,45
20100301|2009-12-11 02:00,11,40.15,40.15,40.14,40.15,8
20100301|2009-12-11 02:30,11,40.16,40.16,40.15,40.15,6
20100301|2009-12-11 03:00,11,40.15,40.2,40.15,40.15,57
20100301|2009-12-11 03:30,11,40.12,40.13,40.06,40.06,9
20100301|2009-12-11 04:00,11,40.08,40.16,40.08,40.11,13
20100301|2009-12-11 04:30,11,40.15,40.16,40.15,40.16,4
20100301|2009-12-11 05:00,11,40.2,40.21,40.18,40.18,11
20100301|2009-12-11 05:30,11,40.18,40.18,40.11,40.14,79
20100301|2009-12-11 06:00,11,40.15,40.23,40.15,40.23,41
20100301|2009-12-11 06:30,11,40.22,40.25,40.2,40.2,19
20100301|2009-12-11 07:00,11,40.26,40.33,40.26,40.33,299
20100301|2009-12-11 09:30,11,40.07,40.18,39.77,39.91,1522
20100301|2009-12-11 10:00,11,39.89,39.91,39.68,39.79,559
20100301|2009-12-11 10:30,11,39.8,39.87,39.74,39.75,549
20100301|2009-12-11 11:00,11,39.79,39.98,39.78,39.91,763
20100301|2009-12-11 11:30,11,39.92,40.07,39.92,40.07,415
20100301|2009-12-11 12:00,11,40.09,40.09,39.9,39.99,209
20100301|2009-12-11 12:30,11,39.98,40.1,39.92,40.07,215
20100301|2009-12-11 13:00,11,40.07,40.18,39.95,39.99,783
20100301|2009-12-13 18:00,14,40.03,40.11,39.92,40.11,45
20100301|2009-12-13 18:30,14,40.16,40.16,40.11,40.12,4
20100301|2009-12-13 19:00,14,40.2,40.22,39.87,39.87,94
20100301|2009-12-13 19:30,14,39.8,39.81,39.65,39.66,153
20100301|2009-12-13 20:00,14,39.66,39.72,39.66,39.72,4
20100301|2009-12-13 20:30,14,39.63,39.68,39.61,39.67,41
20100301|2009-12-13 21:00,14,39.66,39.66,39.62,39.66,15
20100301|2009-12-13 21:30,14,39.64,39.64,39.64,39.64,3
20100301|2009-12-13 22:00,14,39.72,39.76,39.72,39.76,6
20100301|2009-12-13 22:30,14,39.76,39.76,39.75,39.75,3
20100301|2009-12-13 23:00,14,39.79,39.82,39.76,39.76,18
20100301|2009-12-13 23:30,14,39.81,39.82,39.81,39.82,16
20100301|2009-12-14 00:00,14,39.82,40.08,39.82,40.08,24
20100301|2009-12-14 00:30,14,40.06,40.08,40,40,27
20100301|2009-12-14 01:00,14,39.96,39.96,39.88,39.88,2
20100301|2009-12-14 01:30,14,39.86,39.86,39.86,39.86,1
20100301|2009-12-14 02:00,14,39.87,39.87,39.64,39.76,88
20100301|2009-12-14 02:30,14,39.67,39.75,39.67,39.75,4
20100301|2009-12-14 03:00,14,39.7,39.78,39.7,39.78,10
20100301|2009-12-14 03:30,14,39.78,39.78,39.75,39.78,12
20100301|2009-12-14 04:00,14,39.76,39.81,39.76,39.81,43
20100301|2009-12-14 04:30,14,39.8,39.83,39.8,39.82,37
20100301|2009-12-14 06:00,14,39.84,39.86,39.84,39.84,10
20100301|2009-12-14 06:30,14,39.84,39.85,39.79,39.79,13
20100301|2009-12-14 09:30,14,39.77,40.21,39.77,40.17,1532
20100301|2009-12-14 10:00,14,40.18,40.25,40.01,40.1,1302
20100301|2009-12-14 10:30,14,40.1,40.2,40.1,40.11,435
20100301|2009-12-14 11:00,14,40.11,40.22,40.09,40.12,626
20100301|2009-12-14 11:30,14,40.11,40.15,40.03,40.07,498
20100301|2009-12-14 12:00,14,40.08,40.1,39.93,40,574
20100301|2009-12-14 12:30,14,39.99,40.06,39.95,40.02,484
20100301|2009-12-14 13:00,14,40.02,40.05,39.89,40.04,946
20100301|2009-12-14 18:00,15,40.04,40.06,39.97,40.01,72
20100301|2009-12-14 18:30,15,40.05,40.16,40.05,40.16,23
20100301|2009-12-14 19:00,15,40.14,40.14,40,40,9
20100301|2009-12-14 19:30,15,39.97,39.97,39.88,39.88,90
20100301|2009-12-14 20:00,15,39.87,39.88,39.84,39.84,99
20100301|2009-12-14 20:30,15,39.84,39.84,39.83,39.84,27
20100301|2009-12-14 21:00,15,39.86,39.86,39.81,39.86,78
20100301|2009-12-14 21:30,15,39.9,39.92,39.9,39.92,3
20100301|2009-12-14 22:00,15,39.91,39.91,39.91,39.91,2
20100301|2009-12-14 22:30,15,39.91,39.91,39.91,39.91,1
20100301|2009-12-14 23:00,15,39.91,39.91,39.91,39.91,2
20100301|2009-12-14 23:30,15,39.85,39.85,39.83,39.83,20
20100301|2009-12-15 00:00,15,39.9,39.9,39.87,39.87,41
20100301|2009-12-15 00:30,15,39.85,39.85,39.85,39.85,6
20100301|2009-12-15 01:00,15,39.89,39.89,39.89,39.89,9
20100301|2009-12-15 01:30,15,39.89,39.89,39.89,39.89,1
20100301|2009-12-15 02:00,15,39.91,39.91,39.81,39.81,31
20100301|2009-12-15 02:30,15,39.84,39.86,39.81,39.84,19
20100301|2009-12-15 03:00,15,39.86,39.86,39.85,39.86,32
20100301|2009-12-15 03:30,15,39.88,39.9,39.86,39.9,11
20100301|2009-12-15 04:00,15,39.9,39.9,39.87,39.87,5
20100301|2009-12-15 04:30,15,39.85,39.85,39.85,39.85,1
20100301|2009-12-15 05:00,15,39.84,39.86,39.81,39.81,5
20100301|2009-12-15 05:30,15,39.82,39.87,39.82,39.87,27
20100301|2009-12-15 06:00,15,39.84,39.84,39.84,39.84,1
20100301|2009-12-15 06:30,15,39.84,39.87,39.81,39.83,82
20100301|2009-12-15 07:00,15,39.88,39.89,39.88,39.89,4
20100301|2009-12-15 09:30,15,40.05,40.21,39.93,40.05,1502
20100301|2009-12-15 10:00,15,40.05,40.39,40.02,40.24,954
20100301|2009-12-15 10:30,15,40.26,40.4,40.19,40.2,882
20100301|2009-12-15 11:00,15,40.19,40.3,40.19,40.24,849
20100301|2009-12-15 11:30,15,40.22,40.25,40.16,40.2,582
20100301|2009-12-15 12:00,15,40.2,40.25,40.14,40.21,616
20100301|2009-12-15 12:30,15,40.21,40.22,40.07,40.17,1012
20100301|2009-12-15 13:00,15,40.17,40.2,40.1,40.1,1466
20100301|2009-12-15 18:00,16,40.01,40.06,39.98,40.06,10
20100301|2009-12-15 18:30,16,40.04,40.05,40.02,40.02,19
20100301|2009-12-15 19:00,16,40,40.14,39.95,40.14,52
20100301|2009-12-15 20:00,16,40.15,40.19,40.13,40.19,72
20100301|2009-12-15 20:30,16,40.19,40.19,40.03,40.17,71
20100301|2009-12-15 21:00,16,40.17,40.19,40.17,40.19,16
20100301|2009-12-15 21:30,16,40.13,40.13,39.99,39.99,93
20100301|2009-12-15 22:00,16,40.03,40.03,40.03,40.03,2
20100301|2009-12-15 22:30,16,40.07,40.07,40.07,40.07,1
20100301|2009-12-15 23:30,16,40.11,40.24,40.11,40.24,40
20100301|2009-12-16 00:00,16,40.25,40.32,40.24,40.29,204
20100301|2009-12-16 00:30,16,40.24,40.3,40.24,40.3,16
20100301|2009-12-16 01:00,16,40.28,40.3,40.24,40.3,25
20100301|2009-12-16 01:30,16,40.24,40.28,40.24,40.28,5
20100301|2009-12-16 02:00,16,40.28,40.37,40.28,40.37,44
20100301|2009-12-16 02:30,16,40.37,40.37,40.31,40.32,119
20100301|2009-12-16 03:00,16,40.37,40.37,40.34,40.34,19
20100301|2009-12-16 04:00,16,40.37,40.41,40.36,40.39,195
20100301|2009-12-16 04:30,16,40.4,40.43,40.38,40.41,51
20100301|2009-12-16 05:00,16,40.43,40.44,40.42,40.43,87
20100301|2009-12-16 05:30,16,40.41,40.45,40.38,40.4,191
20100301|2009-12-16 06:00,16,40.4,40.4,40.35,40.36,46
20100301|2009-12-16 06:30,16,40.39,40.4,40.36,40.37,145
20100301|2009-12-16 07:00,16,40.37,40.4,40.37,40.4,160
20100301|2009-12-16 09:30,16,40.44,40.85,40.38,40.74,4325
20100301|2009-12-16 10:00,16,40.76,40.85,40.71,40.8,793
20100301|2009-12-16 10:30,16,40.78,40.83,40.64,40.64,677
20100301|2009-12-16 11:00,16,40.66,40.68,40.49,40.54,1192
20100301|2009-12-16 11:30,16,40.55,40.67,40.53,40.6,829
20100301|2009-12-16 12:00,16,40.6,40.71,40.6,40.71,852
20100301|2009-12-16 12:30,16,40.72,40.8,40.6,40.64,1301
20100301|2009-12-16 13:00,16,40.62,40.72,40.6,40.71,1105
20100301|2009-12-16 18:00,17,40.63,40.63,40.6,40.6,9
20100301|2009-12-16 18:30,17,40.6,40.65,40.6,40.65,10
20100301|2009-12-16 19:00,17,40.76,40.76,40.76,40.76,1
20100301|2009-12-16 19:30,17,40.8,40.8,40.59,40.59,79
20100301|2009-12-16 20:00,17,40.67,40.79,40.6,40.75,74
20100301|2009-12-16 20:30,17,40.62,40.62,40.58,40.58,75
20100301|2009-12-16 21:00,17,40.57,40.59,40.49,40.51,98
20100301|2009-12-16 21:30,17,40.53,40.53,40.51,40.51,10
20100301|2009-12-16 22:00,17,40.51,40.61,40.48,40.49,17
20100301|2009-12-16 22:30,17,40.49,40.55,40.46,40.46,26
20100301|2009-12-16 23:00,17,40.55,40.55,40.55,40.55,1
20100301|2009-12-16 23:30,17,40.45,40.55,40.38,40.43,206
20100301|2009-12-17 00:00,17,40.38,40.53,40.35,40.53,77
20100301|2009-12-17 00:30,17,40.45,40.5,40.4,40.4,33
20100301|2009-12-17 01:00,17,40.4,40.5,40.38,40.5,100
20100301|2009-12-17 01:30,17,40.43,40.49,40.35,40.35,104
20100301|2009-12-17 02:00,17,40.35,40.49,40.35,40.46,51
20100301|2009-12-17 02:30,17,40.46,40.49,40.46,40.49,54
20100301|2009-12-17 03:00,17,40.49,40.49,40.45,40.45,39
20100301|2009-12-17 03:30,17,40.48,40.55,40.47,40.51,86
20100301|2009-12-17 04:00,17,40.5,40.5,40.45,40.49,210
20100301|2009-12-17 04:30,17,40.42,40.42,40.34,40.37,161
20100301|2009-12-17 05:00,17,40.37,40.46,40.37,40.45,140
20100301|2009-12-17 05:30,17,40.44,40.44,40.44,40.44,1
20100301|2009-12-17 06:00,17,40.42,40.46,40.42,40.46,9
20100301|2009-12-17 06:30,17,40.45,40.45,40.4,40.43,215
20100301|2009-12-17 07:00,17,40.43,40.46,40.37,40.39,119
20100301|2009-12-17 09:30,17,40.39,40.45,40.05,40.1,4098
20100301|2009-12-17 10:00,17,40.09,40.13,39.85,39.85,2746
20100301|2009-12-17 10:30,17,39.85,39.85,39.41,39.43,3127
20100301|2009-12-17 11:00,17,39.43,39.48,39.28,39.35,2047
20100301|2009-12-17 11:30,17,39.35,39.36,39.24,39.29,844
20100301|2009-12-17 12:00,17,39.32,39.32,39.19,39.22,1281
20100301|2009-12-17 12:30,17,39.2,39.21,38.88,39.05,3340
20100301|2009-12-17 13:00,17,39.08,39.18,38.93,39.07,1661
20100301|2009-12-17 18:00,18,39.27,39.3,39.18,39.18,269
20100301|2009-12-17 18:30,18,39.15,39.2,39.15,39.2,76
20100301|2009-12-17 19:00,18,39.21,39.35,39.21,39.32,483
20100301|2009-12-17 19:30,18,39.35,39.41,39.35,39.4,296
20100301|2009-12-17 20:00,18,39.41,39.51,39.41,39.49,392
20100301|2009-12-17 20:30,18,39.45,39.48,39.45,39.48,15
20100301|2009-12-17 21:00,18,39.47,39.5,39.45,39.48,116
20100301|2009-12-17 21:30,18,39.48,39.48,39.44,39.45,73
20100301|2009-12-17 22:00,18,39.48,39.48,39.43,39.48,26
20100301|2009-12-17 22:30,18,39.49,39.51,39.49,39.5,6
20100301|2009-12-17 23:00,18,39.48,39.48,39.48,39.48,3
20100301|2009-12-17 23:30,18,39.5,39.51,39.48,39.48,17
20100301|2009-12-18 00:00,18,39.48,39.48,39.48,39.48,7
20100301|2009-12-18 00:30,18,39.48,39.48,39.44,39.44,36
20100301|2009-12-18 01:00,18,39.44,39.48,39.4,39.48,98
20100301|2009-12-18 01:30,18,39.42,39.46,39.39,39.46,106
20100301|2009-12-18 02:00,18,39.39,39.48,39.39,39.46,42
20100301|2009-12-18 02:30,18,39.42,39.46,39.41,39.41,28
20100301|2009-12-18 03:00,18,39.45,39.48,39.45,39.47,59
20100301|2009-12-18 03:30,18,39.47,39.5,39.43,39.5,112
20100301|2009-12-18 04:00,18,39.51,39.51,39.51,39.51,3
20100301|2009-12-18 04:30,18,39.47,39.51,39.44,39.44,22
20100301|2009-12-18 05:00,18,39.5,39.52,39.44,39.51,393
20100301|2009-12-18 05:30,18,39.51,39.57,39.46,39.55,339
20100301|2009-12-18 06:00,18,39.5,39.53,39.46,39.47,63
20100301|2009-12-18 06:30,18,39.47,39.47,39.4,39.4,69
20100301|2009-12-18 07:00,18,39.49,39.5,39.4,39.5,319
20100301|2009-12-18 09:30,18,39.3,39.33,38.55,38.65,5094
20100301|2009-12-18 10:00,18,38.65,38.88,38.6,38.85,1496
20100301|2009-12-18 10:30,18,38.85,38.85,38.67,38.76,882
20100301|2009-12-18 11:00,18,38.72,38.92,38.72,38.91,746
20100301|2009-12-18 11:30,18,38.9,38.99,38.87,38.98,669
20100301|2009-12-18 12:00,18,38.96,39.04,38.87,38.88,803
20100301|2009-12-18 12:30,18,38.89,38.92,38.72,38.73,1246
20100301|2009-12-18 13:00,18,38.72,38.89,38.71,38.81,556
20100301|2009-12-20 18:00,21,38.88,38.97,38.7,38.94,105
20100301|2009-12-20 18:30,21,38.99,39,38.89,39,96
20100301|2009-12-20 19:00,21,39.01,39.11,39,39.08,232
20100301|2009-12-20 19:30,21,39.1,39.1,38.96,38.99,69
20100301|2009-12-20 20:00,21,39,39,38.93,38.94,17
20100301|2009-12-20 20:30,21,38.95,39,38.9,38.93,45
20100301|2009-12-20 21:00,21,38.94,39,38.9,39,139
20100301|2009-12-20 21:30,21,38.95,39.02,38.95,38.95,56
20100301|2009-12-20 22:00,21,38.95,38.95,38.95,38.95,16
20100301|2009-12-20 22:30,21,38.93,38.93,38.93,38.93,11
20100301|2009-12-20 23:00,21,38.93,38.93,38.93,38.93,29
20100301|2009-12-20 23:30,21,38.95,39,38.93,38.95,34
20100301|2009-12-21 00:00,21,38.95,38.95,38.95,38.95,10
20100301|2009-12-21 00:30,21,38.95,38.95,38.86,38.88,4
20100301|2009-12-21 01:00,21,38.95,38.99,38.95,38.99,45
20100301|2009-12-21 01:30,21,38.92,38.92,38.9,38.9,4
20100301|2009-12-21 02:00,21,38.91,38.91,38.88,38.88,24
20100301|2009-12-21 02:30,21,38.92,38.92,38.92,38.92,54
20100301|2009-12-21 03:00,21,38.92,38.92,38.83,38.83,32
20100301|2009-12-21 03:30,21,38.83,38.83,38.75,38.81,97
20100301|2009-12-21 04:00,21,38.81,38.86,38.81,38.86,56
20100301|2009-12-21 04:30,21,38.9,39.03,38.85,39.02,178
20100301|2009-12-21 05:00,21,38.99,39.02,38.99,39.02,21
20100301|2009-12-21 05:30,21,39,39,39,39,26
20100301|2009-12-21 06:00,21,39,39.03,39,39.03,12
20100301|2009-12-21 06:30,21,39.03,39.04,39.01,39.02,46
20100301|2009-12-21 07:00,21,39.01,39.06,39.01,39.04,35
20100301|2009-12-21 09:30,21,38.98,39.07,38.9,39.04,1739
20100301|2009-12-21 10:00,21,39.03,39.06,38.93,38.94,619
20100301|2009-12-21 10:30,21,38.92,38.92,38.7,38.78,1051
20100301|2009-12-21 11:00,21,38.79,38.89,38.75,38.81,458
20100301|2009-12-21 11:30,21,38.81,38.97,38.76,38.78,620
20100301|2009-12-21 12:00,21,38.78,38.78,38.69,38.73,674
20100301|2009-12-21 12:30,21,38.74,38.78,38.7,38.76,609
20100301|2009-12-21 13:00,21,38.75,38.8,38.66,38.72,1132
20100301|2009-12-21 18:00,22,38.69,38.8,38.67,38.8,149
20100301|2009-12-21 18:30,22,38.76,38.8,38.76,38.8,12
20100301|2009-12-21 19:00,22,38.76,38.81,38.69,38.69,149
20100301|2009-12-21 19:30,22,38.81,38.89,38.79,38.85,116
20100301|2009-12-21 20:00,22,38.85,38.92,38.85,38.92,33
20100301|2009-12-21 20:30,22,38.9,38.93,38.9,38.92,17
20100301|2009-12-21 21:00,22,38.94,38.95,38.94,38.95,77
20100301|2009-12-21 21:30,22,38.88,38.88,38.88,38.88,1
20100301|2009-12-21 22:00,22,38.84,38.84,38.83,38.83,5
20100301|2009-12-21 22:30,22,38.89,38.89,38.81,38.81,2
20100301|2009-12-21 23:00,22,38.81,38.81,38.8,38.8,50
20100301|2009-12-21 23:30,22,38.8,38.81,38.8,38.81,52
20100301|2009-12-22 00:00,22,38.81,38.88,38.79,38.79,12
20100301|2009-12-22 00:30,22,38.79,38.86,38.75,38.75,89
20100301|2009-12-22 01:00,22,38.72,38.75,38.72,38.75,13
20100301|2009-12-22 01:30,22,38.72,38.78,38.67,38.78,84
20100301|2009-12-22 02:00,22,38.7,38.75,38.68,38.75,68
20100301|2009-12-22 02:30,22,38.7,38.7,38.7,38.7,2
20100301|2009-12-22 03:00,22,38.71,38.76,38.71,38.73,31
20100301|2009-12-22 03:30,22,38.75,38.76,38.75,38.75,35
20100301|2009-12-22 04:00,22,38.73,38.73,38.73,38.73,62
20100301|2009-12-22 04:30,22,38.73,38.77,38.72,38.74,91
20100301|2009-12-22 05:00,22,38.75,38.78,38.74,38.75,59
20100301|2009-12-22 05:30,22,38.76,38.76,38.7,38.71,94
20100301|2009-12-22 06:00,22,38.71,38.73,38.68,38.7,19
20100301|2009-12-22 06:30,22,38.7,38.72,38.69,38.69,58
20100301|2009-12-22 07:00,22,38.71,38.74,38.63,38.65,409
20100301|2009-12-22 09:30,22,38.75,38.78,38.16,38.17,4424
20100301|2009-12-22 10:00,22,38.17,38.34,38.06,38.33,2695
20100301|2009-12-22 10:30,22,38.33,38.4,38.28,38.3,676
20100301|2009-12-22 11:00,22,38.3,38.34,38.24,38.24,685
20100301|2009-12-22 11:30,22,38.27,38.43,38.23,38.39,603
20100301|2009-12-22 12:00,22,38.39,38.42,38.22,38.35,950
20100301|2009-12-22 12:30,22,38.32,38.4,38.26,38.39,979
20100301|2009-12-22 13:00,22,38.39,38.49,38.36,38.49,801
20100301|2009-12-22 18:00,23,38.49,38.51,38.39,38.48,29
20100301|2009-12-22 18:30,23,38.5,38.55,38.5,38.55,7
20100301|2009-12-22 19:00,23,38.53,38.62,38.46,38.56,57
20100301|2009-12-22 19:30,23,38.59,38.59,38.59,38.59,1
20100301|2009-12-22 20:00,23,38.62,38.63,38.45,38.5,81
20100301|2009-12-22 20:30,23,38.46,38.48,38.43,38.43,51
20100301|2009-12-22 21:00,23,38.4,38.4,38.29,38.32,69
20100301|2009-12-22 21:30,23,38.32,38.32,38.28,38.28,5
20100301|2009-12-22 22:00,23,38.34,38.34,38.31,38.31,5
20100301|2009-12-22 22:30,23,38.31,38.31,38.29,38.29,4
20100301|2009-12-22 23:00,23,38.3,38.31,38.29,38.29,8
20100301|2009-12-22 23:30,23,38.33,38.38,38.33,38.35,40
20100301|2009-12-23 00:00,23,38.36,38.54,38.36,38.54,12
20100301|2009-12-23 00:30,23,38.57,38.6,38.56,38.6,13
20100301|2009-12-23 01:00,23,38.62,38.65,38.62,38.62,68
20100301|2009-12-23 01:30,23,38.63,38.65,38.62,38.62,14
20100301|2009-12-23 02:00,23,38.62,38.65,38.55,38.55,62
20100301|2009-12-23 02:30,23,38.55,38.6,38.5,38.56,135
20100301|2009-12-23 03:00,23,38.6,38.62,38.59,38.62,58
20100301|2009-12-23 03:30,23,38.63,38.63,38.56,38.58,45
20100301|2009-12-23 04:00,23,38.6,38.64,38.58,38.61,84
20100301|2009-12-23 04:30,23,38.56,38.57,38.52,38.55,29
20100301|2009-12-23 05:00,23,38.56,38.56,38.48,38.53,22
20100301|2009-12-23 05:30,23,38.53,38.53,38.47,38.47,25
20100301|2009-12-23 06:00,23,38.48,38.48,38.45,38.45,20
20100301|2009-12-23 06:30,23,38.4,38.43,38.33,38.43,29
20100301|2009-12-23 07:00,23,38.45,38.53,38.45,38.53,6
20100301|2009-12-23 09:30,23,38.52,38.74,38.4,38.54,3855
20100301|2009-12-23 10:00,23,38.54,38.61,38.48,38.49,904
20100301|2009-12-23 10:30,23,38.5,38.52,38.41,38.47,811
20100301|2009-12-23 11:00,23,38.47,38.5,38.4,38.45,992
20100301|2009-12-23 11:30,23,38.44,38.51,38.41,38.46,939
20100301|2009-12-23 12:00,23,38.48,38.48,38.38,38.41,722
20100301|2009-12-23 12:30,23,38.4,38.41,38.28,38.3,970
20100301|2009-12-23 13:00,23,38.3,38.63,38.3,38.55,1258
20100301|2009-12-23 18:00,24,38.49,38.52,38.35,38.49,184
20100301|2009-12-23 18:30,24,38.49,38.56,38.49,38.56,30
20100301|2009-12-23 19:00,24,38.56,38.6,38.45,38.45,47
20100301|2009-12-23 19:30,24,38.54,38.6,38.39,38.58,93
20100301|2009-12-23 20:00,24,38.5,38.62,38.5,38.62,19
20100301|2009-12-23 20:30,24,38.62,38.68,38.62,38.68,48
20100301|2009-12-23 21:00,24,38.68,38.72,38.68,38.71,34
20100301|2009-12-23 21:30,24,38.66,38.66,38.65,38.65,5
20100301|2009-12-23 22:00,24,38.65,38.68,38.65,38.68,8
20100301|2009-12-23 22:30,24,38.68,38.7,38.66,38.68,12
20100301|2009-12-23 23:00,24,38.65,38.71,38.65,38.69,39
20100301|2009-12-23 23:30,24,38.69,38.73,38.69,38.7,104
20100301|2009-12-24 00:00,24,38.7,38.8,38.7,38.78,150
20100301|2009-12-24 00:30,24,38.78,38.85,38.78,38.83,77
20100301|2009-12-24 01:00,24,38.8,38.84,38.8,38.83,8
20100301|2009-12-24 01:30,24,38.83,38.93,38.8,38.85,113
20100301|2009-12-24 02:00,24,38.85,38.96,38.85,38.89,298
20100301|2009-12-24 02:30,24,38.89,38.93,38.73,38.86,222
20100301|2009-12-24 03:00,24,38.86,38.92,38.84,38.84,204
20100301|2009-12-24 03:30,24,38.84,38.9,38.8,38.9,50
20100301|2009-12-24 04:00,24,38.91,38.92,38.81,38.91,163
20100301|2009-12-24 04:30,24,38.91,39.3,38.91,39.11,475
20100301|2009-12-24 05:00,24,39.1,39.1,38.94,39.02,94
20100301|2009-12-24 05:30,24,39,39.06,38.95,39.06,21
20100301|2009-12-24 06:00,24,39.01,39.01,38.87,38.87,48
20100301|2009-12-24 06:30,24,38.87,39.02,38.87,38.95,142
20100301|2009-12-24 07:00,24,38.99,38.99,38.77,38.78,232
20100301|2009-12-24 09:30,24,38.78,38.97,38.71,38.71,1654
20100301|2009-12-24 10:00,24,38.71,38.89,38.69,38.85,585
20100301|2009-12-24 10:30,24,38.83,38.89,38.82,38.87,456
20100301|2009-12-24 11:00,24,38.89,38.93,38.85,38.9,416
20100301|2009-12-24 11:30,24,38.9,38.96,38.87,38.96,1142
20100301|2009-12-27 18:00,28,38.92,39.04,38.9,39.04,105
20100301|2009-12-27 18:30,28,39.04,39.06,38.98,38.98,127
20100301|2009-12-27 19:00,28,39,39.16,39,39.15,129
20100301|2009-12-27 19:30,28,39.15,39.24,38.96,39.12,323
20100301|2009-12-27 20:00,28,39.19,39.2,39.12,39.2,25
20100301|2009-12-27 20:30,28,39.2,39.25,39.13,39.25,151
20100301|2009-12-27 21:00,28,39.25,39.26,39.22,39.22,196
20100301|2009-12-27 21:30,28,39.24,39.31,39.24,39.3,43
20100301|2009-12-27 22:00,28,39.3,39.3,39.3,39.3,1
20100301|2009-12-27 22:30,28,39.3,39.3,39.29,39.29,8
20100301|2009-12-27 23:00,28,39.24,39.27,39.23,39.27,6
20100301|2009-12-27 23:30,28,39.27,39.31,39.25,39.31,14
20100301|2009-12-28 00:00,28,39.31,39.31,39.25,39.29,21
20100301|2009-12-28 00:30,28,39.29,39.31,39.24,39.24,24
20100301|2009-12-28 01:00,28,39.27,39.31,39.24,39.24,26
20100301|2009-12-28 01:30,28,39.24,39.26,39.22,39.26,46
20100301|2009-12-28 02:00,28,39.21,39.24,39.15,39.15,145
20100301|2009-12-28 02:30,28,39.15,39.17,39.15,39.16,52
20100301|2009-12-28 03:00,28,39.15,39.16,39.07,39.07,357
20100301|2009-12-28 03:30,28,39.15,39.16,39.13,39.16,51
20100301|2009-12-28 04:00,28,39.1,39.16,39.1,39.14,167
20100301|2009-12-28 04:30,28,39.14,39.25,39.14,39.22,33
20100301|2009-12-28 05:00,28,39.25,39.25,39.14,39.15,38
20100301|2009-12-28 05:30,28,39.15,39.18,39.14,39.16,47
20100301|2009-12-28 06:00,28,39.18,39.18,39.13,39.18,23
20100301|2009-12-28 06:30,28,39.18,39.21,39.13,39.2,125
20100301|2009-12-28 07:00,28,39.2,39.24,39.18,39.18,85
20100301|2009-12-28 09:30,28,39.18,39.47,39.15,39.28,2932
20100301|2009-12-28 10:00,28,39.27,39.4,39.27,39.37,1030
20100301|2009-12-28 10:30,28,39.36,39.39,39.3,39.36,566
20100301|2009-12-28 11:00,28,39.37,39.4,39.33,39.39,577
20100301|2009-12-28 11:30,28,39.4,39.54,39.37,39.52,972
20100301|2009-12-28 12:00,28,39.52,39.57,39.52,39.56,1061
20100301|2009-12-28 12:30,28,39.56,39.92,39.55,39.9,2920
20100301|2009-12-28 13:00,28,39.9,40.2,39.9,40.07,4532
20100301|2009-12-28 18:00,29,39.9,39.91,39.87,39.89,228
20100301|2009-12-28 18:30,29,39.89,39.94,39.88,39.88,101
20100301|2009-12-28 19:00,29,39.88,39.92,39.76,39.82,559
20100301|2009-12-28 19:30,29,39.8,39.83,39.76,39.83,45
20100301|2009-12-28 20:00,29,39.83,39.9,39.81,39.9,50
20100301|2009-12-28 20:30,29,39.9,39.9,39.77,39.77,49
20100301|2009-12-28 21:00,29,39.83,39.83,39.7,39.7,375
20100301|2009-12-28 21:30,29,39.75,39.76,39.68,39.74,112
20100301|2009-12-28 22:00,29,39.73,39.76,39.73,39.76,7
20100301|2009-12-28 22:30,29,39.7,39.7,39.67,39.67,201
20100301|2009-12-28 23:30,29,39.72,39.8,39.72,39.8,8
20100301|2009-12-29 00:00,29,39.75,39.75,39.75,39.75,9
20100301|2009-12-29 00:30,29,39.73,39.76,39.67,39.68,59
20100301|2009-12-29 01:00,29,39.68,39.69,39.67,39.67,58
20100301|2009-12-29 01:30,29,39.69,39.73,39.69,39.73,135
20100301|2009-12-29 02:00,29,39.73,39.73,39.7,39.73,75
20100301|2009-12-29 02:30,29,39.73,39.73,39.7,39.7,29
20100301|2009-12-29 03:00,29,39.8,39.87,39.8,39.87,186
20100301|2009-12-29 03:30,29,39.87,39.87,39.77,39.77,12
20100301|2009-12-29 04:00,29,39.7,39.78,39.68,39.69,388
20100301|2009-12-29 04:30,29,39.68,39.72,39.65,39.72,203
20100301|2009-12-29 05:00,29,39.71,39.76,39.69,39.7,74
20100301|2009-12-29 05:30,29,39.7,39.7,39.66,39.66,13
20100301|2009-12-29 06:00,29,39.67,39.69,39.66,39.69,4
20100301|2009-12-29 06:30,29,39.69,39.69,39.65,39.66,144
20100301|2009-12-29 07:00,29,39.65,39.68,39.62,39.62,242
20100301|2009-12-29 09:30,29,39.8,39.86,39.65,39.73,3044
20100301|2009-12-29 10:00,29,39.73,39.79,39.63,39.67,1764
20100301|2009-12-29 10:30,29,39.67,39.78,39.66,39.77,1155
20100301|2009-12-29 11:00,29,39.78,39.93,39.76,39.91,2244
20100301|2009-12-29 11:30,29,39.89,39.92,39.78,39.84,953
20100301|2009-12-29 12:00,29,39.84,39.95,39.8,39.85,1563
20100301|2009-12-29 12:30,29,39.85,39.97,39.8,39.92,1272
20100301|2009-12-29 13:00,29,39.92,39.99,39.9,39.96,1322
20100301|2009-12-29 18:00,30,39.81,39.9,39.8,39.9,230
20100301|2009-12-29 18:30,30,39.85,39.9,39.85,39.9,70
20100301|2009-12-29 19:00,30,39.83,39.84,39.7,39.7,171
20100301|2009-12-29 19:30,30,39.69,39.79,39.68,39.79,103
20100301|2009-12-29 20:00,30,39.83,39.83,39.74,39.74,106
20100301|2009-12-29 20:30,30,39.74,39.78,39.72,39.72,71
20100301|2009-12-29 21:00,30,39.72,39.72,39.72,39.72,34
20100301|2009-12-29 21:30,30,39.73,39.73,39.7,39.73,53
20100301|2009-12-29 23:00,30,39.72,39.72,39.71,39.71,2
20100301|2009-12-29 23:30,30,39.78,39.78,39.7,39.7,90
20100301|2009-12-30 00:00,30,39.7,39.72,39.69,39.72,91
20100301|2009-12-30 00:30,30,39.71,39.71,39.65,39.65,64
20100301|2009-12-30 01:00,30,39.77,39.77,39.72,39.72,2
20100301|2009-12-30 01:30,30,39.71,39.71,39.71,39.71,1
20100301|2009-12-30 02:00,30,39.7,39.76,39.69,39.72,93
20100301|2009-12-30 02:30,30,39.72,39.72,39.7,39.7,14
20100301|2009-12-30 03:00,30,39.69,39.71,39.69,39.71,8
20100301|2009-12-30 03:30,30,39.71,39.77,39.64,39.64,52
20100301|2009-12-30 04:00,30,39.71,39.75,39.7,39.73,51
20100301|2009-12-30 04:30,30,39.72,39.73,39.72,39.73,10
20100301|2009-12-30 05:00,30,39.73,39.78,39.73,39.78,85
20100301|2009-12-30 05:30,30,39.73,39.77,39.73,39.77,6
20100301|2009-12-30 06:00,30,39.78,39.78,39.73,39.73,23
20100301|2009-12-30 06:30,30,39.73,39.78,39.73,39.78,40
20100301|2009-12-30 07:00,30,39.8,39.8,39.76,39.77,35
20100301|2009-12-30 09:30,30,39.82,39.89,39.54,39.7,5079
20100301|2009-12-30 10:00,30,39.7,39.77,39.62,39.68,1207
20100301|2009-12-30 10:30,30,39.68,39.78,39.68,39.74,1302
20100301|2009-12-30 11:00,30,39.74,39.82,39.66,39.76,1543
20100301|2009-12-30 11:30,30,39.73,39.8,39.68,39.78,597
20100301|2009-12-30 12:00,30,39.78,39.79,39.68,39.74,844
20100301|2009-12-30 12:30,30,39.72,39.86,39.71,39.83,806
20100301|2009-12-30 13:00,30,39.84,39.94,39.77,39.82,1390
20100301|2009-12-30 18:00,31,39.88,39.88,39.72,39.82,74
20100301|2009-12-30 18:30,31,39.85,39.85,39.85,39.85,2
20100301|2009-12-30 19:00,31,39.92,39.95,39.89,39.9,36
20100301|2009-12-30 19:30,31,39.92,40.02,39.85,39.86,191
20100301|2009-12-30 20:00,31,39.82,39.86,39.81,39.83,59
20100301|2009-12-30 20:30,31,39.86,39.89,39.83,39.89,10
20100301|2009-12-30 21:00,31,39.94,39.98,39.91,39.92,14
20100301|2009-12-30 21:30,31,39.96,40.05,39.96,40.05,118
20100301|2009-12-30 22:00,31,40.03,40.05,39.98,40.01,81
20100301|2009-12-30 22:30,31,39.99,40.18,39.99,40.16,286
20100301|2009-12-30 23:00,31,40.16,40.25,40.14,40.2,196
20100301|2009-12-30 23:30,31,40.2,40.28,40.12,40.26,150
20100301|2009-12-31 00:00,31,40.29,40.36,40.16,40.36,144
20100301|2009-12-31 00:30,31,40.36,40.55,40.36,40.4,181
20100301|2009-12-31 01:00,31,40.42,40.62,40.42,40.53,78
20100301|2009-12-31 01:30,31,40.57,40.64,40.4,40.4,82
20100301|2009-12-31 02:00,31,40.4,40.44,40.38,40.41,98
20100301|2009-12-31 02:30,31,40.41,40.45,40.4,40.42,10
20100301|2009-12-31 03:00,31,40.44,40.45,40.4,40.42,59
20100301|2009-12-31 03:30,31,40.4,40.52,40.39,40.42,38
20100301|2009-12-31 04:00,31,40.43,40.49,40.4,40.48,42
20100301|2009-12-31 04:30,31,40.47,40.47,40.44,40.44,24
20100301|2009-12-31 05:00,31,40.44,40.45,40.4,40.4,28
20100301|2009-12-31 05:30,31,40.43,40.47,40.42,40.44,62
20100301|2009-12-31 06:00,31,40.42,40.42,40.4,40.4,31
20100301|2009-12-31 06:30,31,40.4,40.47,40.4,40.44,60
20100301|2009-12-31 07:00,31,40.43,40.48,40.42,40.48,32
20100301|2009-12-31 09:30,31,40.27,40.58,40.24,40.44,4411
20100301|2009-12-31 10:00,31,40.44,40.52,40.41,40.49,1354
20100301|2009-12-31 10:30,31,40.48,40.91,40.48,40.8,4528
20100301|2009-12-31 11:00,31,40.8,40.99,40.77,40.89,2140
20100301|2009-12-31 11:30,31,40.88,40.92,40.83,40.88,1089
20100301|2009-12-31 12:00,31,40.88,40.95,40.84,40.85,937
20100301|2009-12-31 12:30,31,40.85,40.93,40.79,40.85,1716
20100301|2009-12-31 13:00,31,40.85,40.93,40.65,40.72,2111
20100301|2010-01-03 18:00,4,40.78,40.92,40.78,40.92,355
20100301|2010-01-03 18:30,4,40.92,41,40.91,41,248
20100301|2010-01-03 19:00,4,40.97,40.99,40.89,40.98,49
20100301|2010-01-03 19:30,4,40.93,40.96,40.83,40.83,85
20100301|2010-01-03 20:00,4,40.85,40.86,40.78,40.8,122
20100301|2010-01-03 20:30,4,40.8,40.85,40.79,40.82,127
20100301|2010-01-03 21:00,4,40.82,41.01,40.81,40.89,246
20100301|2010-01-03 21:30,4,40.99,41.01,40.88,40.88,45
20100301|2010-01-03 22:00,4,40.9,40.99,40.9,40.99,3
20100301|2010-01-03 22:30,4,40.95,40.95,40.95,40.95,1
20100301|2010-01-03 23:00,4,40.95,40.99,40.92,40.92,4
20100301|2010-01-03 23:30,4,40.99,40.99,40.99,40.99,4
20100301|2010-01-04 00:00,4,40.99,41.02,40.99,41.01,47
20100301|2010-01-04 00:30,4,40.95,40.95,40.91,40.91,17
20100301|2010-01-04 01:00,4,40.91,41.01,40.91,40.94,108
20100301|2010-01-04 01:30,4,40.94,41.03,40.94,41,18
20100301|2010-01-04 02:00,4,41.03,41.04,40.86,40.98,72
20100301|2010-01-04 02:30,4,40.96,41.08,40.95,41.04,110
20100301|2010-01-04 03:00,4,41.06,41.19,41.06,41.18,352
20100301|2010-01-04 03:30,4,41.16,41.25,41.12,41.25,340
20100301|2010-01-04 04:00,4,41.25,41.25,41.1,41.13,103
20100301|2010-01-04 04:30,4,41.13,41.19,41.12,41.15,342
20100301|2010-01-04 05:00,4,41.17,41.23,41.17,41.23,100
20100301|2010-01-04 05:30,4,41.23,41.26,41.2,41.2,86
20100301|2010-01-04 06:00,4,41.22,41.25,41.19,41.19,74
20100301|2010-01-04 06:30,4,41.2,41.2,41.18,41.2,38
20100301|2010-01-04 07:00,4,41.2,41.25,41.19,41.2,67
20100301|2010-01-04 09:30,4,41.42,41.91,41.42,41.72,11797
20100301|2010-01-04 10:00,4,41.73,41.78,41.44,41.49,3501
20100301|2010-01-04 10:30,4,41.53,41.58,41.22,41.26,2224
20100301|2010-01-04 11:00,4,41.28,41.34,41.14,41.23,2116
20100301|2010-01-04 11:30,4,41.21,41.26,41.08,41.25,1524
20100301|2010-01-04 12:00,4,41.25,41.39,41.24,41.37,1117
20100301|2010-01-04 12:30,4,41.38,41.39,41.2,41.23,1411
20100301|2010-01-04 13:00,4,41.23,41.28,41.09,41.13,2544
20100301|2010-01-04 18:00,5,41.28,41.3,41.22,41.25,39
20100301|2010-01-04 18:30,5,41.26,41.26,41.21,41.21,32
20100301|2010-01-04 19:00,5,41.25,41.29,41.2,41.2,89
20100301|2010-01-04 19:30,5,41.2,41.21,41.16,41.21,35
20100301|2010-01-04 20:00,5,41.21,41.22,41.18,41.2,14
20100301|2010-01-04 20:30,5,41.2,41.45,41.19,41.42,89
20100301|2010-01-04 21:00,5,41.44,41.45,41.37,41.37,43
20100301|2010-01-04 21:30,5,41.37,41.38,41.37,41.37,4
20100301|2010-01-04 22:00,5,41.4,41.41,41.4,41.41,6
20100301|2010-01-04 22:30,5,41.41,41.44,41.4,41.4,66
20100301|2010-01-04 23:00,5,41.37,41.37,41.35,41.37,14
20100301|2010-01-04 23:30,5,41.43,41.43,41.36,41.43,3
20100301|2010-01-05 00:00,5,41.43,41.43,41.34,41.35,90
20100301|2010-01-05 00:30,5,41.37,41.39,41.35,41.39,59
20100301|2010-01-05 01:00,5,41.39,41.39,41.3,41.3,48
20100301|2010-01-05 01:30,5,41.31,41.4,41.31,41.4,4
20100301|2010-01-05 02:00,5,41.35,41.39,41.35,41.39,9
20100301|2010-01-05 02:30,5,41.34,41.4,41.34,41.39,67
20100301|2010-01-05 03:00,5,41.39,41.42,41.38,41.42,23
20100301|2010-01-05 03:30,5,41.42,41.42,41.36,41.38,100
20100301|2010-01-05 04:00,5,41.38,41.39,41.36,41.38,74
20100301|2010-01-05 04:30,5,41.42,41.47,41.4,41.47,62
20100301|2010-01-05 05:00,5,41.46,41.48,41.43,41.43,73
20100301|2010-01-05 05:30,5,41.43,41.43,41.39,41.42,138
20100301|2010-01-05 06:00,5,41.44,41.45,41.44,41.45,50
20100301|2010-01-05 06:30,5,41.45,41.45,41.41,41.41,18
20100301|2010-01-05 07:00,5,41.42,41.49,41.42,41.46,120
20100301|2010-01-05 09:30,5,41.45,41.49,40.94,41.01,6699
20100301|2010-01-05 10:00,5,41.01,41.09,40.98,41.05,2173
20100301|2010-01-05 10:30,5,41.04,41.06,40.97,41.03,984
20100301|2010-01-05 11:00,5,41.03,41.17,41.03,41.16,1468
20100301|2010-01-05 11:30,5,41.16,41.19,41.09,41.16,991
20100301|2010-01-05 12:00,5,41.15,41.16,40.98,40.99,1166
20100301|2010-01-05 12:30,5,41,41,40.81,40.93,2871
20100301|2010-01-05 13:00,5,40.93,41.01,40.91,40.99,1659
20100301|2010-01-05 18:00,6,41.06,41.08,41.02,41.06,93
20100301|2010-01-05 18:30,6,41.06,41.1,41.06,41.1,93
20100301|2010-01-05 19:00,6,41.12,41.3,41.12,41.3,382
20100301|2010-01-05 19:30,6,41.3,41.37,41.3,41.32,534
20100301|2010-01-05 20:00,6,41.31,41.35,41.26,41.35,104
20100301|2010-01-05 20:30,6,41.31,41.41,41.3,41.4,219
20100301|2010-01-05 21:00,6,41.36,41.41,41.35,41.38,150
20100301|2010-01-05 21:30,6,41.4,41.4,41.4,41.4,4
20100301|2010-01-05 22:00,6,41.4,41.41,41.39,41.41,29
20100301|2010-01-05 22:30,6,41.41,41.43,41.41,41.42,57
20100301|2010-01-05 23:00,6,41.42,41.44,41.42,41.44,7
20100301|2010-01-05 23:30,6,41.4,41.44,41.4,41.44,47
20100301|2010-01-06 00:00,6,41.44,41.45,41.44,41.45,31
20100301|2010-01-06 00:30,6,41.45,41.45,41.34,41.34,214
20100301|2010-01-06 01:00,6,41.33,41.34,41.26,41.27,77
20100301|2010-01-06 01:30,6,41.29,41.3,41.29,41.3,25
20100301|2010-01-06 02:00,6,41.3,41.33,41.25,41.28,34
20100301|2010-01-06 02:30,6,41.28,41.28,41.24,41.24,11
20100301|2010-01-06 03:00,6,41.28,41.28,41.17,41.23,78
20100301|2010-01-06 03:30,6,41.2,41.27,41.2,41.2,221
20100301|2010-01-06 04:00,6,41.18,41.22,41.16,41.16,44
20100301|2010-01-06 04:30,6,41.18,41.19,41.15,41.17,165
20100301|2010-01-06 05:00,6,41.18,41.24,41.18,41.23,76
20100301|2010-01-06 05:30,6,41.21,41.21,41.14,41.14,29
20100301|2010-01-06 06:00,6,41.14,41.19,41.08,41.09,59
20100301|2010-01-06 06:30,6,41.08,41.09,41.04,41.04,89
20100301|2010-01-06 07:00,6,41.05,41.07,41.05,41.06,41
20100301|2010-01-06 09:30,6,41.13,41.18,40.72,40.82,6734
20100301|2010-01-06 10:00,6,40.81,40.97,40.78,40.93,1912
20100301|2010-01-06 10:30,6,40.94,41.06,40.91,41.06,1527
20100301|2010-01-06 11:00,6,41.04,41.06,40.96,40.97,745
20100301|2010-01-06 11:30,6,40.96,41.04,40.95,41,644
20100301|2010-01-06 12:00,6,41.01,41.02,40.89,40.91,1302
20100301|2010-01-06 12:30,6,40.92,40.99,40.91,40.96,1224
20100301|2010-01-06 13:00,6,40.96,41.07,40.95,40.95,2769
20100301|2010-01-06 18:00,7,41.07,41.07,40.99,41.01,57
20100301|2010-01-06 18:30,7,41.02,41.07,40.97,41.07,28
20100301|2010-01-06 19:00,7,41.1,41.3,41.1,41.26,349
20100301|2010-01-06 19:30,7,41.28,41.28,41.2,41.2,28
20100301|2010-01-06 20:00,7,41.16,41.16,40.28,40.4,1762
20100301|2010-01-06 20:30,7,40.44,40.5,40.31,40.46,462
20100301|2010-01-06 21:00,7,40.42,40.5,40.4,40.46,204
20100301|2010-01-06 21:30,7,40.46,40.5,40.4,40.5,118
20100301|2010-01-06 22:00,7,40.47,40.49,40.47,40.49,3
20100301|2010-01-06 22:30,7,40.5,40.5,40.42,40.45,38
20100301|2010-01-06 23:00,7,40.43,40.43,40.4,40.41,32
20100301|2010-01-06 23:30,7,40.41,40.43,40.29,40.35,256
20100301|2010-01-07 00:00,7,40.36,40.47,40.33,40.33,242
20100301|2010-01-07 00:30,7,40.33,40.36,40.3,40.32,32
20100301|2010-01-07 01:00,7,40.33,40.46,40.31,40.46,29
20100301|2010-01-07 01:30,7,40.44,40.56,40.42,40.56,112
20100301|2010-01-07 02:00,7,40.58,40.58,40.44,40.49,115
20100301|2010-01-07 02:30,7,40.49,40.55,40.4,40.54,229
20100301|2010-01-07 03:00,7,40.53,40.55,40.45,40.53,248
20100301|2010-01-07 03:30,7,40.53,40.53,40.43,40.48,143
20100301|2010-01-07 04:00,7,40.48,40.5,40.43,40.43,28
20100301|2010-01-07 04:30,7,40.45,40.5,40.38,40.5,73
20100301|2010-01-07 05:00,7,40.5,40.51,40.42,40.45,310
20100301|2010-01-07 05:30,7,40.45,40.55,40.33,40.42,175
20100301|2010-01-07 06:00,7,40.44,40.5,40.36,40.5,73
20100301|2010-01-07 06:30,7,40.47,40.49,40.37,40.37,171
20100301|2010-01-07 07:00,7,40.37,40.5,40.34,40.5,281
20100301|2010-01-07 09:30,7,40.32,40.7,40.3,40.6,6159
20100301|2010-01-07 10:00,7,40.6,40.72,40.42,40.45,3075
20100301|2010-01-07 10:30,7,40.46,40.51,40.33,40.35,1537
20100301|2010-01-07 11:00,7,40.35,40.38,40.23,40.23,3131
20100301|2010-01-07 11:30,7,40.23,40.4,40.21,40.39,2061
20100301|2010-01-07 12:00,7,40.38,40.42,40.31,40.38,854
20100301|2010-01-07 12:30,7,40.39,40.44,40.27,40.34,1606
20100301|2010-01-07 13:00,7,40.33,40.37,40.2,40.3,2964
20100301|2010-01-07 18:00,8,40.26,40.35,40.25,40.28,110
20100301|2010-01-07 18:30,8,40.28,40.36,40.26,40.36,25
20100301|2010-01-07 19:00,8,40.33,40.39,40.26,40.38,138
20100301|2010-01-07 19:30,8,40.35,40.35,40.27,40.3,125
20100301|2010-01-07 20:00,8,40.3,40.32,40.16,40.22,200
20100301|2010-01-07 20:30,8,40.17,40.17,39.66,39.86,1408
20100301|2010-01-07 21:00,8,39.86,39.86,39.7,39.76,434
20100301|2010-01-07 21:30,8,39.79,39.83,39.72,39.83,161
20100301|2010-01-07 22:00,8,39.79,39.85,39.76,39.8,60
20100301|2010-01-07 22:30,8,39.84,39.88,39.81,39.85,89
20100301|2010-01-07 23:00,8,39.85,39.88,39.79,39.86,97
20100301|2010-01-07 23:30,8,39.87,39.88,39.75,39.87,351
20100301|2010-01-08 00:00,8,39.87,39.89,39.85,39.87,426
20100301|2010-01-08 00:30,8,39.88,39.9,39.87,39.88,129
20100301|2010-01-08 01:00,8,39.88,39.9,39.87,39.9,377
20100301|2010-01-08 01:30,8,39.9,39.98,39.88,39.92,389
20100301|2010-01-08 02:00,8,39.94,39.96,39.89,39.96,89
20100301|2010-01-08 02:30,8,39.95,39.98,39.95,39.98,90
20100301|2010-01-08 03:00,8,39.97,40,39.97,39.97,434
20100301|2010-01-08 03:30,8,39.99,39.99,39.92,39.94,157
20100301|2010-01-08 04:00,8,39.94,39.99,39.94,39.98,132
20100301|2010-01-08 04:30,8,39.99,40.04,39.96,40.04,279
20100301|2010-01-08 05:00,8,40.04,40.05,39.95,40.05,227
20100301|2010-01-08 05:30,8,40.05,40.05,40.02,40.03,35
20100301|2010-01-08 06:00,8,40.03,40.04,40.01,40.02,147
20100301|2010-01-08 06:30,8,40.02,40.04,39.91,39.99,683
20100301|2010-01-08 07:00,8,39.99,40.02,39.9,39.9,168
20100301|2010-01-08 09:30,8,40,40,39.71,39.87,6217
20100301|2010-01-08 10:00,8,39.87,39.93,39.75,39.83,2119
20100301|2010-01-08 10:30,8,39.82,39.83,39.7,39.74,2156
20100301|2010-01-08 11:00,8,39.74,39.79,39.68,39.7,1695
20100301|2010-01-08 11:30,8,39.69,39.75,39.64,39.69,1842
20100301|2010-01-08 12:00,8,39.69,39.69,39.51,39.57,3403
20100301|2010-01-08 12:30,8,39.56,39.6,39.54,39.56,2179
20100301|2010-01-08 13:00,8,39.56,39.89,39.56,39.76,4057
20100301|2010-01-10 18:00,11,40.1,40.3,40.05,40.29,329
20100301|2010-01-10 18:30,11,40.27,40.35,40.26,40.28,221
20100301|2010-01-10 19:00,11,40.32,40.33,40.21,40.28,269
20100301|2010-01-10 19:30,11,40.27,40.28,40.22,40.25,56
20100301|2010-01-10 20:00,11,40.25,40.28,40.22,40.22,10
20100301|2010-01-10 20:30,11,40.21,40.29,40.21,40.25,83
20100301|2010-01-10 21:00,11,40.28,40.3,40.25,40.28,88
20100301|2010-01-10 21:30,11,40.28,40.28,40.21,40.21,45
20100301|2010-01-10 22:00,11,40.21,40.22,40.21,40.22,6
20100301|2010-01-10 22:30,11,40.26,40.28,40.12,40.14,69
20100301|2010-01-10 23:00,11,40.12,40.19,39.95,40,277
20100301|2010-01-10 23:30,11,40.01,40.01,40,40.01,41
20100301|2010-01-11 00:00,11,40.01,40.04,40,40,39
20100301|2010-01-11 00:30,11,40.06,40.07,40,40,62
20100301|2010-01-11 01:00,11,40,40,39.91,40,166
20100301|2010-01-11 01:30,11,40,40,39.98,39.98,23
20100301|2010-01-11 02:00,11,39.99,40.03,39.99,39.99,46
20100301|2010-01-11 02:30,11,40,40.08,40,40.06,91
20100301|2010-01-11 03:00,11,40.04,40.08,40.02,40.06,48
20100301|2010-01-11 03:30,11,40.06,40.12,40.05,40.12,38
20100301|2010-01-11 04:00,11,40.12,40.14,40.1,40.14,24
20100301|2010-01-11 04:30,11,40.09,40.14,40.06,40.14,51
20100301|2010-01-11 05:00,11,40.14,40.19,40.13,40.16,56
20100301|2010-01-11 05:30,11,40.14,40.19,40.11,40.19,11
20100301|2010-01-11 06:00,11,40.19,40.19,40.14,40.16,11
20100301|2010-01-11 06:30,11,40.19,40.26,40.13,40.13,130
20100301|2010-01-11 07:00,11,40.18,40.18,40.11,40.13,119
20100301|2010-01-11 09:30,11,40.21,40.21,39.53,39.69,6022
20100301|2010-01-11 10:00,11,39.69,39.75,39.45,39.5,2222
20100301|2010-01-11 10:30,11,39.49,39.55,39.45,39.49,1808
20100301|2010-01-11 11:00,11,39.48,39.59,39.48,39.5,932
20100301|2010-01-11 11:30,11,39.53,39.58,39.45,39.47,1084
20100301|2010-01-11 12:00,11,39.47,39.48,39.34,39.41,2737
20100301|2010-01-11 12:30,11,39.42,39.52,39.4,39.49,1958
20100301|2010-01-11 13:00,11,39.49,39.53,39.33,39.48,3775
20100301|2010-01-11 18:00,12,39.5,39.54,39.46,39.46,190
20100301|2010-01-11 18:30,12,39.46,39.52,39.45,39.52,149
20100301|2010-01-11 19:00,12,39.55,39.55,39.46,39.5,124
20100301|2010-01-11 19:30,12,39.5,39.53,39.47,39.47,34
20100301|2010-01-11 20:00,12,39.46,39.46,39.45,39.45,4
20100301|2010-01-11 20:30,12,39.45,39.49,39.42,39.42,23
20100301|2010-01-11 21:00,12,39.45,39.55,39.45,39.52,75
20100301|2010-01-11 21:30,12,39.55,39.55,39.45,39.46,11
20100301|2010-01-11 22:00,12,39.46,39.46,39.46,39.46,1
20100301|2010-01-11 22:30,12,39.44,39.46,39.4,39.4,20
20100301|2010-01-11 23:00,12,39.49,39.5,39.46,39.46,79
20100301|2010-01-11 23:30,12,39.5,39.55,39.5,39.55,10
20100301|2010-01-12 00:00,12,39.54,39.62,39.53,39.6,57
20100301|2010-01-12 00:30,12,39.62,39.65,39.61,39.61,42
20100301|2010-01-12 01:00,12,39.61,39.65,39.61,39.65,61
20100301|2010-01-12 01:30,12,39.64,39.65,39.56,39.61,97
20100301|2010-01-12 02:00,12,39.58,39.58,39.48,39.51,117
20100301|2010-01-12 02:30,12,39.49,39.58,39.49,39.57,33
20100301|2010-01-12 03:00,12,39.57,39.57,39.52,39.52,6
20100301|2010-01-12 03:30,12,39.5,39.5,39.44,39.45,162
20100301|2010-01-12 04:00,12,39.49,39.49,39.49,39.49,36
20100301|2010-01-12 04:30,12,39.49,39.49,39.48,39.49,94
20100301|2010-01-12 05:00,12,39.47,39.47,39.43,39.43,18
20100301|2010-01-12 05:30,12,39.43,39.45,39.1,39.2,430
20100301|2010-01-12 06:00,12,39.19,39.2,39.04,39.15,264
20100301|2010-01-12 06:30,12,39.16,39.24,39.09,39.19,382
20100301|2010-01-12 07:00,12,39.2,39.2,39.15,39.16,46
20100301|2010-01-12 09:30,12,38.95,38.96,38.11,38.6,12681
20100301|2010-01-12 10:00,12,38.59,38.65,38.47,38.49,3747
20100301|2010-01-12 10:30,12,38.49,38.54,38.38,38.42,2614
20100301|2010-01-12 11:00,12,38.41,38.44,38.35,38.37,1993
20100301|2010-01-12 11:30,12,38.36,38.4,38.31,38.31,1353
20100301|2010-01-12 12:00,12,38.32,38.34,38.23,38.34,2590
20100301|2010-01-12 12:30,12,38.34,38.4,38.28,38.3,2460
20100301|2010-01-12 13:00,12,38.3,38.46,38.26,38.45,3319
20100301|2010-01-12 18:00,13,38.49,38.58,38.46,38.47,767
20100301|2010-01-12 18:30,13,38.51,38.53,38.38,38.46,201
20100301|2010-01-12 19:00,13,38.4,38.4,38.26,38.4,318
20100301|2010-01-12 19:30,13,38.4,38.55,38.4,38.55,71
20100301|2010-01-12 20:00,13,38.55,38.56,38.45,38.45,56
20100301|2010-01-12 20:30,13,38.5,38.56,38.43,38.51,152
20100301|2010-01-12 21:00,13,38.51,38.57,38.51,38.57,64
20100301|2010-01-12 21:30,13,38.56,38.59,38.5,38.51,58
20100301|2010-01-12 22:00,13,38.49,38.55,38.49,38.54,18
20100301|2010-01-12 22:30,13,38.56,38.56,38.54,38.54,17
20100301|2010-01-12 23:00,13,38.5,38.5,38.34,38.34,204
20100301|2010-01-12 23:30,13,38.34,38.38,38.32,38.33,16
20100301|2010-01-13 00:00,13,38.38,38.44,38.38,38.43,30
20100301|2010-01-13 00:30,13,38.35,38.4,38.31,38.4,107
20100301|2010-01-13 01:00,13,38.4,38.4,38.26,38.33,75
20100301|2010-01-13 01:30,13,38.35,38.39,38.35,38.35,32
20100301|2010-01-13 02:00,13,38.36,38.36,38.3,38.32,108
20100301|2010-01-13 02:30,13,38.33,38.4,38.29,38.29,147
20100301|2010-01-13 03:00,13,38.4,38.5,38.33,38.42,196
20100301|2010-01-13 03:30,13,38.46,38.5,38.44,38.45,177
20100301|2010-01-13 04:00,13,38.43,38.47,38.42,38.45,156
20100301|2010-01-13 04:30,13,38.49,38.52,38.35,38.37,278
20100301|2010-01-13 05:00,13,38.35,38.43,38.35,38.42,315
20100301|2010-01-13 05:30,13,38.4,38.44,38.4,38.43,129
20100301|2010-01-13 06:00,13,38.44,38.53,38.44,38.52,119
20100301|2010-01-13 06:30,13,38.52,38.53,38.45,38.48,465
20100301|2010-01-13 07:00,13,38.5,38.53,38.48,38.53,160
20100301|2010-01-13 09:30,13,38.45,38.49,38.24,38.33,7896
20100301|2010-01-13 10:00,13,38.33,38.42,38.3,38.4,2184
20100301|2010-01-13 10:30,13,38.41,38.47,38.35,38.42,2085
20100301|2010-01-13 11:00,13,38.42,38.49,38.38,38.47,1732
20100301|2010-01-13 11:30,13,38.47,38.69,38.46,38.54,3767
20100301|2010-01-13 12:00,13,38.55,38.62,38.49,38.57,1392
20100301|2010-01-13 12:30,13,38.57,38.63,38.52,38.58,1915
20100301|2010-01-13 13:00,13,38.58,38.98,38.58,38.97,3592
20100301|2010-01-13 18:00,14,39.01,39.02,38.93,38.95,344
20100301|2010-01-13 18:30,14,38.94,38.95,38.91,38.91,72
20100301|2010-01-13 19:00,14,38.92,38.92,38.8,38.81,148
20100301|2010-01-13 19:30,14,38.81,38.82,38.65,38.66,647
20100301|2010-01-13 20:00,14,38.69,38.95,38.69,38.95,420
20100301|2010-01-13 20:30,14,38.87,38.88,38.74,38.74,131
20100301|2010-01-13 21:00,14,38.73,38.75,38.68,38.68,54
20100301|2010-01-13 21:30,14,38.74,38.77,38.71,38.72,46
20100301|2010-01-13 22:00,14,38.72,38.77,38.72,38.77,8
20100301|2010-01-13 22:30,14,38.72,38.72,38.72,38.72,1
20100301|2010-01-13 23:00,14,38.76,38.83,38.76,38.83,15
20100301|2010-01-13 23:30,14,38.83,38.85,38.82,38.82,5
20100301|2010-01-14 00:00,14,38.77,38.82,38.77,38.81,5
20100301|2010-01-14 00:30,14,38.77,38.79,38.71,38.71,36
20100301|2010-01-14 01:00,14,38.71,38.76,38.62,38.67,84
20100301|2010-01-14 01:30,14,38.68,38.69,38.6,38.6,99
20100301|2010-01-14 02:00,14,38.61,38.64,38.6,38.64,23
20100301|2010-01-14 02:30,14,38.67,38.67,38.64,38.67,71
20100301|2010-01-14 03:00,14,38.65,38.67,38.64,38.64,152
20100301|2010-01-14 03:30,14,38.66,38.66,38.64,38.65,50
20100301|2010-01-14 04:00,14,38.65,38.71,38.64,38.64,119
20100301|2010-01-14 04:30,14,38.67,38.77,38.67,38.73,209
20100301|2010-01-14 05:00,14,38.7,38.74,38.7,38.71,10
20100301|2010-01-14 05:30,14,38.72,38.79,38.69,38.7,19
20100301|2010-01-14 06:00,14,38.69,38.75,38.69,38.7,39
20100301|2010-01-14 06:30,14,38.69,38.73,38.64,38.73,101
20100301|2010-01-14 07:00,14,38.73,38.74,38.68,38.74,14
20100301|2010-01-14 09:30,14,38.92,38.92,38.37,38.42,6886
20100301|2010-01-14 10:00,14,38.42,38.43,38.25,38.34,3411
20100301|2010-01-14 10:30,14,38.31,38.32,38.09,38.1,3589
20100301|2010-01-14 11:00,14,38.1,38.2,38.09,38.17,1849
20100301|2010-01-14 11:30,14,38.16,38.24,38.13,38.15,1470
20100301|2010-01-14 12:00,14,38.16,38.27,38.14,38.25,980
20100301|2010-01-14 12:30,14,38.24,38.32,38.19,38.27,2546
20100301|2010-01-14 13:00,14,38.28,38.5,38.25,38.43,3198
20100301|2010-01-14 18:00,15,38.5,38.5,38.4,38.4,80
20100301|2010-01-14 18:30,15,38.41,38.41,38.4,38.4,9
20100301|2010-01-14 19:00,15,38.4,38.5,38.38,38.5,252
20100301|2010-01-14 19:30,15,38.5,38.52,38.49,38.51,118
20100301|2010-01-14 20:00,15,38.51,38.52,38.4,38.5,141
20100301|2010-01-14 20:30,15,38.5,38.5,38.44,38.44,9
20100301|2010-01-14 21:00,15,38.48,38.49,38.46,38.46,19
20100301|2010-01-14 21:30,15,38.48,38.5,38.47,38.5,29
20100301|2010-01-14 22:00,15,38.49,38.5,38.32,38.33,211
20100301|2010-01-14 22:30,15,38.33,38.33,38.27,38.28,132
20100301|2010-01-14 23:00,15,38.3,38.32,38.29,38.3,5
20100301|2010-01-14 23:30,15,38.32,38.32,38.24,38.25,86
20100301|2010-01-15 00:00,15,38.24,38.3,38.24,38.24,52
20100301|2010-01-15 00:30,15,38.25,38.28,38.24,38.28,46
20100301|2010-01-15 01:00,15,38.29,38.38,38.28,38.37,102
20100301|2010-01-15 01:30,15,38.37,38.4,38.37,38.39,40
20100301|2010-01-15 02:00,15,38.38,38.38,38.24,38.24,103
20100301|2010-01-15 02:30,15,38.25,38.33,38.24,38.33,135
20100301|2010-01-15 03:00,15,38.34,38.4,38.33,38.33,54
20100301|2010-01-15 03:30,15,38.29,38.35,38.29,38.34,38
20100301|2010-01-15 04:00,15,38.34,38.38,38.29,38.3,157
20100301|2010-01-15 04:30,15,38.3,38.38,38.3,38.35,68
20100301|2010-01-15 05:00,15,38.34,38.38,38.31,38.33,281
20100301|2010-01-15 05:30,15,38.35,38.5,38.35,38.42,248
20100301|2010-01-15 06:00,15,38.42,38.45,38.37,38.42,31
20100301|2010-01-15 06:30,15,38.45,38.45,38.37,38.41,39
20100301|2010-01-15 07:00,15,38.42,38.45,38.35,38.4,269
20100301|2010-01-15 09:30,15,38.31,38.31,38.09,38.1,5502
20100301|2010-01-15 10:00,15,38.11,38.13,37.93,38.02,5301
20100301|2010-01-15 10:30,15,38.02,38.02,37.75,37.87,3331
20100301|2010-01-15 11:00,15,37.86,37.95,37.85,37.86,1913
20100301|2010-01-15 11:30,15,37.86,37.95,37.79,37.81,1662
20100301|2010-01-15 12:00,15,37.81,37.84,37.73,37.74,1530
20100301|2010-01-15 12:30,15,37.74,37.76,37.66,37.66,2985
20100301|2010-01-15 13:00,15,37.66,37.67,37.49,37.52,5042
20100301|2010-01-18 18:00,19,37.53,37.84,37.53,37.78,601
20100301|2010-01-18 18:30,19,37.79,37.88,37.74,37.88,86
20100301|2010-01-18 19:00,19,37.89,37.98,37.89,37.95,207
20100301|2010-01-18 19:30,19,37.94,37.95,37.8,37.87,62
20100301|2010-01-18 20:00,19,37.79,37.86,37.78,37.84,29
20100301|2010-01-18 20:30,19,37.83,37.84,37.79,37.79,17
20100301|2010-01-18 21:00,19,37.79,37.79,37.69,37.75,65
20100301|2010-01-18 22:30,19,37.73,37.75,37.73,37.75,4
20100301|2010-01-18 23:00,19,37.71,37.71,37.71,37.71,1
20100301|2010-01-18 23:30,19,37.74,37.77,37.74,37.77,10
20100301|2010-01-19 00:00,19,37.76,37.81,37.73,37.81,8
20100301|2010-01-19 00:30,19,37.81,37.82,37.72,37.72,5
20100301|2010-01-19 01:00,19,37.77,37.77,37.7,37.7,192
20100301|2010-01-19 01:30,19,37.7,37.8,37.68,37.7,78
20100301|2010-01-19 02:00,19,37.71,37.84,37.71,37.82,226
20100301|2010-01-19 02:30,19,37.81,37.82,37.81,37.82,17
20100301|2010-01-19 03:00,19,37.8,37.84,37.7,37.7,358
20100301|2010-01-19 03:30,19,37.71,37.71,37.53,37.56,617
20100301|2010-01-19 04:00,19,37.56,37.64,37.56,37.61,131
20100301|2010-01-19 04:30,19,37.61,37.62,37.58,37.6,25
20100301|2010-01-19 05:00,19,37.58,37.64,37.56,37.56,236
20100301|2010-01-19 05:30,19,37.56,37.59,37.56,37.56,138
20100301|2010-01-19 06:00,19,37.56,37.62,37.49,37.5,343
20100301|2010-01-19 06:30,19,37.5,37.5,37.34,37.35,547
20100301|2010-01-19 07:00,19,37.35,37.43,37.33,37.34,150
20100301|2010-01-19 09:30,19,37.33,37.45,37.11,37.33,6712
20100301|2010-01-19 10:00,19,37.33,37.47,37.3,37.35,1697
20100301|2010-01-19 10:30,19,37.35,37.36,37.2,37.27,2365
20100301|2010-01-19 11:00,19,37.25,37.44,37.18,37.36,1710
20100301|2010-01-19 11:30,19,37.35,37.41,37.23,37.33,1226
20100301|2010-01-19 12:00,19,37.32,37.41,37.31,37.4,1003
20100301|2010-01-19 12:30,19,37.41,37.43,37.29,37.37,1581
20100301|2010-01-19 13:00,19,37.37,37.5,37.18,37.19,2023
20100301|2010-01-19 18:00,20,37.22,37.4,37.22,37.38,89
20100301|2010-01-19 18:30,20,37.39,37.41,37.38,37.41,77
20100301|2010-01-19 19:00,20,37.42,37.55,37.32,37.39,412
20100301|2010-01-19 19:30,20,37.39,37.45,37.23,37.26,140
20100301|2010-01-19 20:00,20,37.25,37.25,37.15,37.19,172
20100301|2010-01-19 20:30,20,37.18,37.25,37.15,37.25,120
20100301|2010-01-19 21:00,20,37.25,37.3,37.21,37.23,42
20100301|2010-01-19 21:30,20,37.23,37.23,37.19,37.21,7
20100301|2010-01-19 22:30,20,37.21,37.22,37.19,37.22,19
20100301|2010-01-19 23:00,20,37.22,37.22,37.19,37.21,47
20100301|2010-01-19 23:30,20,37.21,37.22,37.17,37.18,61
20100301|2010-01-20 00:00,20,37.18,37.23,37.18,37.22,129
20100301|2010-01-20 00:30,20,37.22,37.22,37.18,37.18,81
20100301|2010-01-20 01:00,20,37.18,37.23,37.17,37.2,70
20100301|2010-01-20 01:30,20,37.22,37.22,37.17,37.17,28
20100301|2010-01-20 02:00,20,37.19,37.19,37.08,37.18,382
20100301|2010-01-20 02:30,20,37.16,37.27,37.16,37.24,215
20100301|2010-01-20 03:00,20,37.23,37.29,37.22,37.29,365
20100301|2010-01-20 03:30,20,37.29,37.33,37.27,37.29,103
20100301|2010-01-20 04:00,20,37.28,37.3,37.25,37.25,62
20100301|2010-01-20 04:30,20,37.24,37.3,37.24,37.28,188
20100301|2010-01-20 05:00,20,37.28,37.28,37.22,37.22,224
20100301|2010-01-20 05:30,20,37.22,37.26,37.1,37.13,339
20100301|2010-01-20 06:00,20,37.14,37.15,37.09,37.09,444
20100301|2010-01-20 06:30,20,37.1,37.1,37.02,37.06,452
20100301|2010-01-20 07:00,20,37.05,37.08,37.01,37.01,163
20100301|2010-01-20 09:30,20,36.89,36.89,36.45,36.54,9063
20100301|2010-01-20 10:00,20,36.54,36.65,36.5,36.62,2679
20100301|2010-01-20 10:30,20,36.6,36.68,36.53,36.53,1889
20100301|2010-01-20 11:00,20,36.53,36.56,36.32,36.47,3082
20100301|2010-01-20 11:30,20,36.46,36.58,36.44,36.54,1277
20100301|2010-01-20 12:00,20,36.52,36.66,36.49,36.57,1587
20100301|2010-01-20 12:30,20,36.56,36.65,36.5,36.62,1811
20100301|2010-01-20 13:00,20,36.61,36.72,36.47,36.55,3542
20100301|2010-01-20 18:00,21,36.75,36.77,36.65,36.77,205
20100301|2010-01-20 18:30,21,36.78,36.8,36.78,36.8,40
20100301|2010-01-20 19:00,21,36.8,36.96,36.77,36.91,335
20100301|2010-01-20 19:30,21,36.91,36.95,36.82,36.85,64
20100301|2010-01-20 20:00,21,36.85,36.9,36.82,36.82,59
20100301|2010-01-20 20:30,21,36.82,36.89,36.76,36.76,32
20100301|2010-01-20 21:00,21,36.79,36.86,36.78,36.8,100
20100301|2010-01-20 21:30,21,36.8,36.82,36.8,36.81,32
20100301|2010-01-20 22:00,21,36.81,36.82,36.8,36.8,33
20100301|2010-01-20 22:30,21,36.82,36.84,36.82,36.84,60
20100301|2010-01-20 23:00,21,36.81,36.82,36.8,36.8,26
20100301|2010-01-20 23:30,21,36.81,36.95,36.8,36.95,423
20100301|2010-01-21 00:00,21,36.93,37,36.82,37,503
20100301|2010-01-21 00:30,21,37.02,37.08,36.99,37.03,355
20100301|2010-01-21 01:00,21,37.07,37.24,37.06,37.19,629
20100301|2010-01-21 01:30,21,37.18,37.2,37.1,37.1,417
20100301|2010-01-21 02:00,21,37.1,37.16,37.1,37.11,208
20100301|2010-01-21 02:30,21,37.13,37.16,37.11,37.13,196
20100301|2010-01-21 03:00,21,37.13,37.13,37.02,37.03,747
20100301|2010-01-21 03:30,21,37.03,37.12,37.01,37.05,354
20100301|2010-01-21 04:00,21,37.05,37.05,36.94,37,317
20100301|2010-01-21 04:30,21,37.03,37.13,37,37.06,309
20100301|2010-01-21 05:00,21,37.06,37.06,37.03,37.04,176
20100301|2010-01-21 05:30,21,37.04,37.05,37,37,29
20100301|2010-01-21 06:00,21,37,37.04,36.99,36.99,244
20100301|2010-01-21 06:30,21,36.99,37,36.96,36.96,200
20100301|2010-01-21 07:00,21,36.98,37.01,36.96,36.99,180
20100301|2010-01-21 09:30,21,36.89,37.05,36.83,36.83,5690
20100301|2010-01-21 10:00,21,36.84,36.86,36.7,36.73,3280
20100301|2010-01-21 10:30,21,36.74,36.91,36.67,36.8,2947
20100301|2010-01-21 11:00,21,36.8,36.87,36.7,36.78,1744
20100301|2010-01-21 11:30,21,36.78,36.84,36.75,36.78,1235
20100301|2010-01-21 12:00,21,36.79,36.87,36.76,36.84,1071
20100301|2010-01-21 12:30,21,36.84,36.87,36.76,36.83,1532
20100301|2010-01-21 13:00,21,36.84,36.91,36.79,36.87,1905
20100301|2010-01-21 18:00,22,37.03,37.03,36.9,36.91,167
20100301|2010-01-21 18:30,22,36.91,36.94,36.86,36.86,87
20100301|2010-01-21 19:00,22,36.85,36.9,36.8,36.8,289
20100301|2010-01-21 19:30,22,36.8,36.85,36.77,36.85,124
20100301|2010-01-21 20:00,22,36.85,36.94,36.78,36.94,74
20100301|2010-01-21 20:30,22,36.95,36.96,36.77,36.79,107
20100301|2010-01-21 21:00,22,36.79,36.79,36.77,36.78,73
20100301|2010-01-21 21:30,22,36.78,36.78,36.76,36.76,31
20100301|2010-01-21 22:00,22,36.77,36.78,36.76,36.76,72
20100301|2010-01-21 22:30,22,36.76,36.76,36.75,36.76,73
20100301|2010-01-21 23:00,22,36.75,36.77,36.75,36.77,43
20100301|2010-01-21 23:30,22,36.77,36.77,36.61,36.62,623
20100301|2010-01-22 00:00,22,36.61,36.83,36.61,36.83,273
20100301|2010-01-22 00:30,22,36.83,37.08,36.83,37.08,477
20100301|2010-01-22 01:00,22,37.09,37.09,37.01,37.05,33
20100301|2010-01-22 01:30,22,37.05,37.05,36.96,36.96,43
20100301|2010-01-22 02:00,22,36.93,36.98,36.93,36.95,147
20100301|2010-01-22 02:30,22,36.95,36.98,36.91,36.92,65
20100301|2010-01-22 03:00,22,36.92,36.92,36.87,36.9,49
20100301|2010-01-22 03:30,22,36.9,36.93,36.87,36.91,48
20100301|2010-01-22 04:00,22,36.92,37,36.92,36.95,136
20100301|2010-01-22 04:30,22,36.95,36.98,36.95,36.95,18
20100301|2010-01-22 05:00,22,36.95,36.98,36.89,36.92,47
20100301|2010-01-22 05:30,22,36.93,36.93,36.75,36.75,83
20100301|2010-01-22 06:00,22,36.78,36.88,36.77,36.78,166
20100301|2010-01-22 06:30,22,36.82,36.82,36.77,36.82,49
20100301|2010-01-22 07:00,22,36.79,36.82,36.75,36.78,70
20100301|2010-01-22 09:30,22,36.76,37.05,36.61,36.74,6137
20100301|2010-01-22 10:00,22,36.73,36.8,36.66,36.78,1839
20100301|2010-01-22 10:30,22,36.8,36.87,36.68,36.72,1563
20100301|2010-01-22 11:00,22,36.73,36.82,36.73,36.77,1373
20100301|2010-01-22 11:30,22,36.77,36.83,36.76,36.78,863
20100301|2010-01-22 12:00,22,36.77,36.81,36.75,36.76,777
20100301|2010-01-22 12:30,22,36.78,36.78,36.61,36.65,1573
20100301|2010-01-22 13:00,22,36.64,36.74,36.54,36.71,1968
20100301|2010-01-24 18:00,25,36.83,36.87,36.72,36.72,246
20100301|2010-01-24 18:30,25,36.72,36.81,36.69,36.69,134
20100301|2010-01-24 19:00,25,36.72,36.92,36.71,36.91,147
20100301|2010-01-24 19:30,25,36.9,36.92,36.85,36.92,132
20100301|2010-01-24 20:00,25,36.85,36.92,36.84,36.92,49
20100301|2010-01-24 20:30,25,36.92,36.92,36.85,36.87,75
20100301|2010-01-24 21:00,25,36.83,36.83,36.75,36.76,25
20100301|2010-01-24 21:30,25,36.76,36.76,36.76,36.76,2
20100301|2010-01-24 22:00,25,36.78,36.84,36.78,36.79,7
20100301|2010-01-24 22:30,25,36.84,36.84,36.79,36.8,4
20100301|2010-01-24 23:00,25,36.85,36.85,36.85,36.85,45
20100301|2010-01-24 23:30,25,36.86,36.96,36.86,36.96,480
20100301|2010-01-25 00:30,25,36.95,36.96,36.9,36.9,8
20100301|2010-01-25 01:00,25,36.9,36.9,36.82,36.82,26
20100301|2010-01-25 01:30,25,36.84,36.84,36.83,36.83,2
20100301|2010-01-25 02:00,25,36.85,36.85,36.75,36.75,52
20100301|2010-01-25 02:30,25,36.8,36.9,36.76,36.9,11
20100301|2010-01-25 03:00,25,36.83,36.83,36.78,36.78,63
20100301|2010-01-25 03:30,25,36.76,36.95,36.76,36.92,75
20100301|2010-01-25 04:00,25,36.9,36.95,36.87,36.9,158
20100301|2010-01-25 04:30,25,36.95,36.99,36.94,36.95,206
20100301|2010-01-25 05:00,25,36.96,36.96,36.91,36.91,47
20100301|2010-01-25 05:30,25,36.92,36.94,36.89,36.93,81
20100301|2010-01-25 06:00,25,36.92,36.94,36.9,36.91,32
20100301|2010-01-25 06:30,25,36.91,36.91,36.88,36.88,59
20100301|2010-01-25 07:00,25,36.88,36.91,36.84,36.84,78
20100301|2010-01-25 09:30,25,36.75,36.92,36.64,36.71,5081
20100301|2010-01-25 10:00,25,36.71,36.71,36.62,36.68,1427
20100301|2010-01-25 10:30,25,36.68,36.73,36.64,36.64,1336
20100301|2010-01-25 11:00,25,36.63,36.72,36.62,36.69,938
20100301|2010-01-25 11:30,25,36.69,36.69,36.63,36.67,495
20100301|2010-01-25 12:00,25,36.68,36.71,36.47,36.49,3105
20100301|2010-01-25 12:30,25,36.49,36.49,36.23,36.39,4088
20100301|2010-01-25 13:00,25,36.39,36.55,36.39,36.52,1257
20100301|2010-01-25 18:00,26,36.55,36.57,36.49,36.52,123
20100301|2010-01-25 18:30,26,36.52,36.69,36.52,36.69,72
20100301|2010-01-25 19:00,26,36.69,36.74,36.63,36.63,307
20100301|2010-01-25 19:30,26,36.65,36.68,36.6,36.6,33
20100301|2010-01-25 20:00,26,36.58,36.58,36.42,36.48,351
20100301|2010-01-25 20:30,26,36.48,36.62,36.43,36.56,62
20100301|2010-01-25 21:00,26,36.56,36.56,36.46,36.46,127
20100301|2010-01-25 21:30,26,36.46,36.46,36.38,36.38,176
20100301|2010-01-25 22:00,26,36.44,36.46,36.44,36.46,31
20100301|2010-01-25 22:30,26,36.4,36.48,36.4,36.46,15
20100301|2010-01-25 23:00,26,36.45,36.49,36.4,36.45,27
20100301|2010-01-25 23:30,26,36.45,36.45,36.41,36.41,17
20100301|2010-01-26 00:00,26,36.44,36.47,36.44,36.46,41
20100301|2010-01-26 00:30,26,36.46,36.46,36.4,36.4,78
20100301|2010-01-26 01:00,26,36.41,36.43,36.36,36.37,189
20100301|2010-01-26 01:30,26,36.37,36.37,36.33,36.36,165
20100301|2010-01-26 02:00,26,36.33,36.39,36.32,36.32,43
20100301|2010-01-26 02:30,26,36.33,36.38,36.32,36.34,64
20100301|2010-01-26 03:00,26,36.32,36.34,36.25,36.25,628
20100301|2010-01-26 03:30,26,36.27,36.29,36.21,36.21,311
20100301|2010-01-26 04:00,26,36.22,36.29,36.21,36.29,111
20100301|2010-01-26 04:30,26,36.31,36.37,36.31,36.32,165
20100301|2010-01-26 05:00,26,36.33,36.34,36.27,36.27,101
20100301|2010-01-26 05:30,26,36.26,36.3,36.24,36.24,80
20100301|2010-01-26 06:00,26,36.24,36.3,36.18,36.19,184
20100301|2010-01-26 06:30,26,36.17,36.23,36.17,36.21,105
20100301|2010-01-26 07:00,26,36.22,36.27,36.2,36.2,187
20100301|2010-01-26 09:30,26,36.2,36.69,36.1,36.58,7602
20100301|2010-01-26 10:00,26,36.57,36.87,36.57,36.66,5152
20100301|2010-01-26 10:30,26,36.65,36.68,36.54,36.62,1124
20100301|2010-01-26 11:00,26,36.62,36.67,36.51,36.53,930
20100301|2010-01-26 11:30,26,36.52,36.54,36.45,36.53,1163
20100301|2010-01-26 12:00,26,36.53,36.6,36.49,36.52,968
20100301|2010-01-26 12:30,26,36.51,36.59,36.5,36.59,1016
20100301|2010-01-26 13:00,26,36.6,36.75,36.55,36.71,1768
20100301|2010-01-26 18:00,27,36.68,36.68,36.55,36.57,134
20100301|2010-01-26 18:30,27,36.55,36.61,36.55,36.61,31
20100301|2010-01-26 19:00,27,36.61,36.63,36.54,36.58,27
20100301|2010-01-26 19:30,27,36.6,36.71,36.6,36.6,178
20100301|2010-01-26 20:00,27,36.65,36.72,36.6,36.7,88
20100301|2010-01-26 20:30,27,36.64,36.7,36.62,36.63,138
20100301|2010-01-26 21:00,27,36.63,36.64,36.63,36.64,97
20100301|2010-01-26 21:30,27,36.66,36.69,36.65,36.69,7
20100301|2010-01-26 22:00,27,36.65,36.71,36.65,36.7,23
20100301|2010-01-26 22:30,27,36.65,36.7,36.64,36.7,34
20100301|2010-01-26 23:00,27,36.67,36.67,36.65,36.66,14
20100301|2010-01-26 23:30,27,36.66,36.68,36.51,36.51,124
20100301|2010-01-27 00:00,27,36.57,36.69,36.55,36.68,127
20100301|2010-01-27 00:30,27,36.68,36.7,36.68,36.7,24
20100301|2010-01-27 01:00,27,36.7,36.74,36.51,36.51,453
20100301|2010-01-27 01:30,27,36.56,36.57,36.56,36.57,5
20100301|2010-01-27 02:00,27,36.54,36.54,36.47,36.49,176
20100301|2010-01-27 02:30,27,36.5,36.58,36.47,36.58,181
20100301|2010-01-27 03:00,27,36.57,36.65,36.57,36.6,317
20100301|2010-01-27 03:30,27,36.6,36.67,36.59,36.65,343
20100301|2010-01-27 04:00,27,36.65,36.67,36.64,36.66,279
20100301|2010-01-27 04:30,27,36.64,36.64,36.57,36.57,32
20100301|2010-01-27 05:00,27,36.58,36.59,36.55,36.56,43
20100301|2010-01-27 05:30,27,36.55,36.57,36.53,36.53,71
20100301|2010-01-27 06:00,27,36.54,36.54,36.51,36.52,189
20100301|2010-01-27 06:30,27,36.56,36.57,36.5,36.54,98
20100301|2010-01-27 07:00,27,36.54,36.54,36.49,36.49,32
20100301|2010-01-27 09:30,27,36.49,36.55,36.29,36.5,5452
20100301|2010-01-27 10:00,27,36.49,36.59,36.46,36.53,2214
20100301|2010-01-27 10:30,27,36.53,36.56,36.47,36.5,831
20100301|2010-01-27 11:00,27,36.5,36.52,36.34,36.35,1575
20100301|2010-01-27 11:30,27,36.34,36.39,36.31,36.32,1341
20100301|2010-01-27 12:00,27,36.32,36.33,36.2,36.24,2363
20100301|2010-01-27 12:30,27,36.24,36.33,36.22,36.27,1268
20100301|2010-01-27 13:00,27,36.28,36.4,36.2,36.35,1906
20100301|2010-01-27 18:00,28,36.29,36.33,36.24,36.3,112
20100301|2010-01-27 18:30,28,36.29,36.35,36.26,36.27,85
20100301|2010-01-27 19:00,28,36.29,36.31,36.22,36.3,200
20100301|2010-01-27 19:30,28,36.3,36.37,36.26,36.29,181
20100301|2010-01-27 20:00,28,36.29,36.31,36.13,36.24,228
20100301|2010-01-27 20:30,28,36.2,36.27,36.18,36.27,84
20100301|2010-01-27 21:00,28,36.29,36.31,36.25,36.31,45
20100301|2010-01-27 21:30,28,36.28,36.4,36.28,36.4,94
20100301|2010-01-27 22:00,28,36.4,36.4,36.34,36.34,17
20100301|2010-01-27 22:30,28,36.35,36.39,36.35,36.39,18
20100301|2010-01-27 23:00,28,36.4,36.49,36.4,36.48,62
20100301|2010-01-27 23:30,28,36.46,36.46,36.34,36.34,44
20100301|2010-01-28 00:00,28,36.32,36.32,36.27,36.29,108
20100301|2010-01-28 00:30,28,36.26,36.31,36.25,36.25,181
20100301|2010-01-28 01:00,28,36.29,36.31,36.29,36.3,70
20100301|2010-01-28 01:30,28,36.32,36.32,36.32,36.32,28
20100301|2010-01-28 02:00,28,36.34,36.45,36.34,36.45,44
20100301|2010-01-28 02:30,28,36.47,36.71,36.47,36.7,1195
20100301|2010-01-28 03:00,28,36.69,36.71,36.6,36.61,323
20100301|2010-01-28 03:30,28,36.6,36.61,36.56,36.6,231
20100301|2010-01-28 04:00,28,36.6,36.61,36.59,36.59,164
20100301|2010-01-28 04:30,28,36.59,36.6,36.5,36.5,185
20100301|2010-01-28 05:00,28,36.5,36.56,36.48,36.56,110
20100301|2010-01-28 05:30,28,36.55,36.56,36.49,36.49,73
20100301|2010-01-28 06:00,28,36.48,36.5,36.46,36.5,62
20100301|2010-01-28 06:30,28,36.48,36.61,36.48,36.51,257
20100301|2010-01-28 07:00,28,36.52,36.52,36.46,36.46,88
20100301|2010-01-28 09:30,28,36.43,36.59,36.26,36.37,6398
20100301|2010-01-28 10:00,28,36.37,36.38,36.16,36.2,3204
20100301|2010-01-28 10:30,28,36.2,36.22,36.06,36.19,1448
20100301|2010-01-28 11:00,28,36.19,36.19,36.06,36.08,789
20100301|2010-01-28 11:30,28,36.08,36.08,35.82,36.04,4800
20100301|2010-01-28 12:00,28,36.06,36.17,36.01,36.13,1269
20100301|2010-01-28 12:30,28,36.13,36.27,36.07,36.22,1619
20100301|2010-01-28 13:00,28,36.23,36.39,36.16,36.18,2014
20100301|2010-01-28 18:00,29,36.2,36.25,36.15,36.2,172
20100301|2010-01-28 18:30,29,36.2,36.25,36.15,36.15,57
20100301|2010-01-28 19:00,29,36.21,36.29,36.21,36.29,87
20100301|2010-01-28 19:30,29,36.29,36.37,36.28,36.31,26
20100301|2010-01-28 20:00,29,36.31,36.42,36.31,36.39,109
20100301|2010-01-28 20:30,29,36.4,36.41,36.35,36.41,16
20100301|2010-01-28 21:00,29,36.41,36.47,36.37,36.39,174
20100301|2010-01-28 21:30,29,36.4,36.4,36.38,36.38,27
20100301|2010-01-28 22:00,29,36.38,36.38,36.33,36.33,14
20100301|2010-01-28 22:30,29,36.31,36.31,36.27,36.27,4
20100301|2010-01-28 23:00,29,36.25,36.25,36.2,36.22,13
20100301|2010-01-28 23:30,29,36.23,36.27,36.14,36.15,62
20100301|2010-01-29 00:00,29,36.16,36.19,36.1,36.1,79
20100301|2010-01-29 00:30,29,36.11,36.11,36.07,36.07,47
20100301|2010-01-29 01:00,29,36.07,36.1,36.03,36.09,90
20100301|2010-01-29 01:30,29,36.09,36.16,36.03,36.13,41
20100301|2010-01-29 02:00,29,36.12,36.14,36.09,36.12,22
20100301|2010-01-29 02:30,29,36.12,36.19,36.09,36.19,54
20100301|2010-01-29 03:00,29,36.17,36.31,36.14,36.23,242
20100301|2010-01-29 03:30,29,36.23,36.32,36.19,36.2,134
20100301|2010-01-29 04:00,29,36.19,36.29,36.19,36.22,300
20100301|2010-01-29 04:30,29,36.21,36.24,36.2,36.21,24
20100301|2010-01-29 05:00,29,36.21,36.25,36.19,36.25,122
20100301|2010-01-29 05:30,29,36.27,36.36,36.25,36.25,143
20100301|2010-01-29 06:00,29,36.24,36.27,36.19,36.19,34
20100301|2010-01-29 06:30,29,36.21,36.29,36.19,36.23,108
20100301|2010-01-29 07:00,29,36.25,36.28,36.19,36.21,108
20100301|2010-01-29 09:30,29,36.28,36.53,36.25,36.48,4595
20100301|2010-01-29 10:00,29,36.47,36.5,36.05,36.11,3146
20100301|2010-01-29 10:30,29,36.1,36.21,36.07,36.11,1612
20100301|2010-01-29 11:00,29,36.11,36.28,36.1,36.25,1285
20100301|2010-01-29 11:30,29,36.26,36.3,36.15,36.18,1304
20100301|2010-01-29 12:00,29,36.17,36.19,36.09,36.11,1118
20100301|2010-01-29 12:30,29,36.11,36.2,36.03,36.15,2518
20100301|2010-01-29 13:00,29,36.13,36.25,36,36.16,2980
20100301|2010-01-31 18:00,1,36.16,36.29,36.15,36.29,404
20100301|2010-01-31 18:30,1,36.27,36.3,36.2,36.2,392
20100301|2010-01-31 19:00,1,36.2,36.27,36.1,36.1,246
20100301|2010-01-31 19:30,1,36.1,36.12,35.97,36,303
20100301|2010-01-31 20:00,1,35.97,36.01,35.92,35.95,86
20100301|2010-01-31 20:30,1,35.95,35.98,35.85,35.87,77
20100301|2010-01-31 21:00,1,35.87,35.9,35.81,35.88,169
20100301|2010-01-31 21:30,1,35.92,35.98,35.92,35.98,6
20100301|2010-01-31 22:00,1,35.98,36.04,35.93,35.93,23
20100301|2010-01-31 22:30,1,35.95,35.99,35.95,35.99,2
20100301|2010-01-31 23:00,1,35.93,35.93,35.88,35.88,37
20100301|2010-01-31 23:30,1,35.88,35.9,35.88,35.9,33
20100301|2010-02-01 00:00,1,35.88,35.88,35.85,35.86,43
20100301|2010-02-01 00:30,1,35.86,35.93,35.8,35.85,55
20100301|2010-02-01 01:00,1,35.82,35.87,35.8,35.87,74
20100301|2010-02-01 01:30,1,35.86,35.89,35.86,35.86,22
20100301|2010-02-01 02:00,1,35.86,35.93,35.86,35.86,21
20100301|2010-02-01 02:30,1,35.86,35.88,35.84,35.87,47
20100301|2010-02-01 03:00,1,35.89,35.99,35.86,35.94,100
20100301|2010-02-01 03:30,1,35.91,35.94,35.91,35.92,24
20100301|2010-02-01 04:00,1,35.93,35.98,35.93,35.98,76
20100301|2010-02-01 04:30,1,35.98,36,35.94,35.96,128
20100301|2010-02-01 05:00,1,35.95,35.98,35.93,35.97,74
20100301|2010-02-01 05:30,1,35.99,36.01,35.93,36.01,116
20100301|2010-02-01 06:00,1,36,36.04,36,36.04,139
20100301|2010-02-01 06:30,1,36.04,36.06,36,36,108
20100301|2010-02-01 07:00,1,36.03,36.07,35.99,36.04,110
20100301|2010-02-01 09:30,1,36.06,36.42,36.05,36.42,6150
20100301|2010-02-01 10:00,1,36.4,36.48,36.38,36.47,2380
20100301|2010-02-01 10:30,1,36.47,36.51,36.37,36.37,1231
20100301|2010-02-01 11:00,1,36.37,36.4,36.29,36.32,1119
20100301|2010-02-01 11:30,1,36.31,36.34,36.23,36.27,1337
20100301|2010-02-01 12:00,1,36.27,36.37,36.25,36.3,708
20100301|2010-02-01 12:30,1,36.3,36.48,36.3,36.47,1263
20100301|2010-02-01 13:00,1,36.46,36.48,36.24,36.26,2141
20100301|2010-02-01 18:00,2,36.31,36.46,36.3,36.45,106
20100301|2010-02-01 18:30,2,36.41,36.46,36.39,36.46,87
20100301|2010-02-01 19:00,2,36.47,36.6,36.27,36.36,771
20100301|2010-02-01 19:30,2,36.31,36.34,36.3,36.34,190
20100301|2010-02-01 20:00,2,36.35,36.42,36.3,36.37,129
20100301|2010-02-01 20:30,2,36.38,36.38,36.27,36.27,183
20100301|2010-02-01 21:00,2,36.28,36.29,36.19,36.22,319
20100301|2010-02-01 21:30,2,36.2,36.3,36.19,36.19,75
20100301|2010-02-01 22:00,2,36.2,36.24,36.18,36.18,38
20100301|2010-02-01 22:30,2,36.19,36.24,36.18,36.23,17
20100301|2010-02-01 23:00,2,36.2,36.2,36.19,36.19,4
20100301|2010-02-01 23:30,2,36.18,36.18,36.07,36.07,301
20100301|2010-02-02 00:00,2,36.1,36.14,36.06,36.07,81
20100301|2010-02-02 00:30,2,36.06,36.06,36,36.02,178
20100301|2010-02-02 01:00,2,36.02,36.15,36,36.12,133
20100301|2010-02-02 01:30,2,36.12,36.18,36.11,36.15,169
20100301|2010-02-02 02:00,2,36.16,36.17,36.15,36.15,98
20100301|2010-02-02 02:30,2,36.15,36.19,36.12,36.19,149
20100301|2010-02-02 03:00,2,36.19,36.23,36.18,36.23,133
20100301|2010-02-02 03:30,2,36.23,36.41,36.21,36.35,522
20100301|2010-02-02 04:00,2,36.4,36.44,36.4,36.43,163
20100301|2010-02-02 04:30,2,36.44,36.48,36.44,36.45,75
20100301|2010-02-02 05:00,2,36.44,36.45,36.36,36.42,102
20100301|2010-02-02 05:30,2,36.43,36.43,36.39,36.43,65
20100301|2010-02-02 06:00,2,36.43,36.48,36.41,36.47,161
20100301|2010-02-02 06:30,2,36.47,36.5,36.44,36.49,263
20100301|2010-02-02 07:00,2,36.49,36.49,36.44,36.44,115
20100301|2010-02-02 09:30,2,36.5,36.84,36.5,36.74,5781
20100301|2010-02-02 10:00,2,36.73,36.85,36.65,36.83,2884
20100301|2010-02-02 10:30,2,36.82,36.95,36.8,36.88,2340
20100301|2010-02-02 11:00,2,36.89,37.14,36.84,37.13,3454
20100301|2010-02-02 11:30,2,37.13,37.21,37.1,37.15,3633
20100301|2010-02-02 12:00,2,37.15,37.18,37.07,37.16,1413
20100301|2010-02-02 12:30,2,37.16,37.36,37.15,37.31,2824
20100301|2010-02-02 13:00,2,37.31,37.5,37.23,37.48,4898
20100301|2010-02-02 18:00,3,37.46,37.47,37.38,37.46,145
20100301|2010-02-02 18:30,3,37.42,37.51,37.33,37.33,154
20100301|2010-02-02 19:00,3,37.33,37.36,37.17,37.18,536
20100301|2010-02-02 19:30,3,37.18,37.18,37.07,37.13,925
20100301|2010-02-02 20:00,3,37.12,37.12,37.05,37.08,232
20100301|2010-02-02 20:30,3,37.07,37.08,36.97,37.04,728
20100301|2010-02-02 21:00,3,37.03,37.1,37.02,37.1,239
20100301|2010-02-02 21:30,3,37.1,37.17,37.08,37.08,79
20100301|2010-02-02 22:00,3,37.08,37.15,37.06,37.11,68
20100301|2010-02-02 22:30,3,37.15,37.19,37.15,37.19,58
20100301|2010-02-02 23:00,3,37.15,37.15,37.11,37.11,10
20100301|2010-02-02 23:30,3,37.11,37.19,37.11,37.19,33
20100301|2010-02-03 00:00,3,37.19,37.19,37.15,37.16,42
20100301|2010-02-03 00:30,3,37.17,37.21,37.17,37.21,123
20100301|2010-02-03 01:00,3,37.21,37.3,37.2,37.3,588
20100301|2010-02-03 01:30,3,37.3,37.48,37.28,37.35,441
20100301|2010-02-03 02:00,3,37.38,37.45,37.38,37.4,327
20100301|2010-02-03 02:30,3,37.4,37.45,37.36,37.41,250
20100301|2010-02-03 03:00,3,37.41,37.49,37.34,37.48,751
20100301|2010-02-03 03:30,3,37.49,37.49,37.46,37.46,236
20100301|2010-02-03 04:00,3,37.46,37.52,37.44,37.51,389
20100301|2010-02-03 04:30,3,37.5,37.53,37.48,37.48,158
20100301|2010-02-03 05:00,3,37.48,37.5,37.46,37.5,240
20100301|2010-02-03 05:30,3,37.47,37.51,37.43,37.51,110
20100301|2010-02-03 06:00,3,37.51,37.52,37.48,37.5,124
20100301|2010-02-03 06:30,3,37.5,37.52,37.44,37.52,142
20100301|2010-02-03 07:00,3,37.52,37.52,37.43,37.43,177
20100301|2010-02-03 09:30,3,37.36,37.37,37.04,37.25,7218
20100301|2010-02-03 10:00,3,37.25,37.37,37.19,37.24,2107
20100301|2010-02-03 10:30,3,37.24,37.29,36.99,37,3004
20100301|2010-02-03 11:00,3,37,37.07,36.92,36.94,2162
20100301|2010-02-03 11:30,3,36.94,36.99,36.87,36.93,1586
20100301|2010-02-03 12:00,3,36.93,37.09,36.92,36.98,1814
20100301|2010-02-03 12:30,3,36.97,36.98,36.81,36.88,1716
20100301|2010-02-03 13:00,3,36.87,37.13,36.72,37.13,5167
20100301|2010-02-03 18:00,4,36.99,37.13,36.95,37.08,955
20100301|2010-02-03 18:30,4,37.07,37.14,37,37.02,181
20100301|2010-02-03 19:00,4,37.01,37.01,36.87,36.89,283
20100301|2010-02-03 19:30,4,36.94,37.02,36.93,36.99,116
20100301|2010-02-03 20:00,4,36.97,37,36.94,37,109
20100301|2010-02-03 20:30,4,37,37.09,37,37.09,38
20100301|2010-02-03 21:00,4,37.08,37.14,37.07,37.08,103
20100301|2010-02-03 21:30,4,37.07,37.07,37.04,37.07,15
20100301|2010-02-03 22:00,4,37.07,37.11,37.07,37.1,63
20100301|2010-02-03 22:30,4,37.1,37.1,37.06,37.06,31
20100301|2010-02-03 23:00,4,37.07,37.1,37.07,37.1,31
20100301|2010-02-03 23:30,4,37.1,37.13,37.08,37.12,100
20100301|2010-02-04 00:00,4,37.08,37.08,36.96,36.96,57
20100301|2010-02-04 00:30,4,36.95,37.03,36.94,37.03,56
20100301|2010-02-04 01:00,4,36.98,37.06,36.94,37.06,38
20100301|2010-02-04 01:30,4,37.03,37.16,36.98,37.15,125
20100301|2010-02-04 02:00,4,37.13,37.25,37.1,37.21,320
20100301|2010-02-04 02:30,4,37.2,37.33,37.18,37.33,487
20100301|2010-02-04 03:00,4,37.33,37.36,37.29,37.29,590
20100301|2010-02-04 03:30,4,37.29,37.3,37.25,37.3,433
20100301|2010-02-04 04:00,4,37.3,37.36,37.26,37.33,248
20100301|2010-02-04 04:30,4,37.34,37.41,37.3,37.32,690
20100301|2010-02-04 05:00,4,37.33,37.39,37.32,37.38,110
20100301|2010-02-04 05:30,4,37.37,37.4,37.35,37.39,156
20100301|2010-02-04 06:00,4,37.38,37.44,37.38,37.4,467
20100301|2010-02-04 06:30,4,37.4,37.44,37.4,37.4,252
20100301|2010-02-04 07:00,4,37.4,37.43,37.37,37.42,441
20100301|2010-02-04 09:30,4,37.01,37.19,36.69,37.11,10387
20100301|2010-02-04 10:00,4,37.11,37.22,37,37.1,4228
20100301|2010-02-04 10:30,4,37.11,37.11,36.85,36.96,3267
20100301|2010-02-04 11:00,4,36.96,37.12,36.92,36.95,2248
20100301|2010-02-04 11:30,4,36.97,37,36.89,36.95,1383
20100301|2010-02-04 12:00,4,36.92,37.01,36.91,36.98,1016
20100301|2010-02-04 12:30,4,36.98,36.98,36.81,36.83,3108
20100301|2010-02-04 13:00,4,36.83,37.15,36.8,37.14,3200
20100301|2010-02-04 18:00,5,37.05,37.1,37.03,37.1,145
20100301|2010-02-04 18:30,5,37.1,37.15,37.04,37.07,107
20100301|2010-02-04 19:00,5,37.1,37.15,37.03,37.12,248
20100301|2010-02-04 19:30,5,37.07,37.11,37.06,37.09,146
20100301|2010-02-04 20:00,5,37.1,37.11,37.06,37.06,52
20100301|2010-02-04 20:30,5,37.06,37.06,37.05,37.06,114
20100301|2010-02-04 21:00,5,37.06,37.11,37.06,37.1,181
20100301|2010-02-04 21:30,5,37.1,37.11,37.01,37.05,75
20100301|2010-02-04 22:00,5,37.08,37.09,37.05,37.09,20
20100301|2010-02-04 22:30,5,37.1,37.12,37.1,37.12,22
20100301|2010-02-04 23:00,5,37.1,37.1,37.08,37.08,4
20100301|2010-02-04 23:30,5,37.05,37.14,37.05,37.05,56
20100301|2010-02-05 00:00,5,37.07,37.09,37.06,37.09,32
20100301|2010-02-05 00:30,5,37.09,37.22,37.07,37.22,234
20100301|2010-02-05 01:00,5,37.22,37.25,37.16,37.19,47
20100301|2010-02-05 01:30,5,37.16,37.16,37.13,37.13,26
20100301|2010-02-05 02:00,5,37.13,37.13,37.01,37.01,96
20100301|2010-02-05 02:30,5,37.01,37.03,36.98,36.98,121
20100301|2010-02-05 03:00,5,36.97,37.03,36.93,37.03,226
20100301|2010-02-05 03:30,5,37.03,37.03,36.98,36.99,93
20100301|2010-02-05 04:00,5,36.99,37.12,36.98,37.07,267
20100301|2010-02-05 04:30,5,37.09,37.12,37.07,37.12,33
20100301|2010-02-05 05:00,5,37.12,37.13,37.07,37.07,173
20100301|2010-02-05 05:30,5,37.08,37.13,37.06,37.13,126
20100301|2010-02-05 06:00,5,37.13,37.13,37.11,37.12,114
20100301|2010-02-05 06:30,5,37.13,37.15,37.13,37.13,235
20100301|2010-02-05 07:00,5,37.11,37.16,37.1,37.16,100
20100301|2010-02-05 09:30,5,37.11,37.29,36.96,37.17,4237
20100301|2010-02-05 10:00,5,37.16,37.25,37.15,37.15,1986
20100301|2010-02-05 10:30,5,36.93,37.03,36.69,37.03,5379
20100301|2010-02-05 11:00,5,37.03,37.12,36.87,36.94,2264
20100301|2010-02-05 11:30,5,36.93,36.97,36.85,36.97,1006
20100301|2010-02-05 12:00,5,36.97,36.98,36.87,36.89,662
20100301|2010-02-05 12:30,5,36.89,36.94,36.81,36.86,1909
20100301|2010-02-05 13:00,5,36.87,37.1,36.85,37.05,3080
20100301|2010-02-07 18:00,8,37.15,37.39,37.07,37.35,492
20100301|2010-02-07 18:30,8,37.37,37.44,37.35,37.44,206
20100301|2010-02-07 19:00,8,37.43,37.44,37.36,37.41,166
20100301|2010-02-07 19:30,8,37.43,37.43,37.27,37.35,100
20100301|2010-02-07 20:00,8,37.28,37.34,37.28,37.33,19
20100301|2010-02-07 20:30,8,37.34,37.35,37.29,37.31,18
20100301|2010-02-07 21:00,8,37.31,37.35,37.31,37.34,20
20100301|2010-02-07 21:30,8,37.34,37.38,37.32,37.38,20
20100301|2010-02-07 22:00,8,37.38,37.4,37.38,37.4,20
20100301|2010-02-07 22:30,8,37.4,37.4,37.35,37.35,31
20100301|2010-02-07 23:00,8,37.37,37.43,37.34,37.43,17
20100301|2010-02-07 23:30,8,37.42,37.42,37.36,37.4,52
20100301|2010-02-08 00:00,8,37.38,37.4,37.29,37.39,53
20100301|2010-02-08 00:30,8,37.34,37.39,37.34,37.39,18
20100301|2010-02-08 01:00,8,37.38,37.43,37.34,37.43,70
20100301|2010-02-08 01:30,8,37.43,37.43,37.36,37.38,78
20100301|2010-02-08 02:00,8,37.38,37.42,37.34,37.41,66
20100301|2010-02-08 02:30,8,37.38,37.43,37.38,37.4,150
20100301|2010-02-08 03:00,8,37.4,37.44,37.4,37.44,91
20100301|2010-02-08 03:30,8,37.44,37.45,37.38,37.39,197
20100301|2010-02-08 04:00,8,37.39,37.43,37.36,37.43,121
20100301|2010-02-08 04:30,8,37.42,37.45,37.4,37.44,77
20100301|2010-02-08 05:00,8,37.41,37.51,37.41,37.48,217
20100301|2010-02-08 05:30,8,37.45,37.77,37.41,37.51,590
20100301|2010-02-08 06:00,8,37.52,37.52,37.39,37.39,68
20100301|2010-02-08 06:30,8,37.4,37.48,37.4,37.47,217
20100301|2010-02-08 07:00,8,37.48,37.55,37.46,37.55,151
20100301|2010-02-08 09:30,8,37.63,38.06,37.52,38.06,7814
20100301|2010-02-08 10:00,8,38.07,38.24,37.99,38.07,4633
20100301|2010-02-08 10:30,8,38.07,38.47,38.06,38.42,5615
20100301|2010-02-08 11:00,8,38.41,38.44,38.2,38.22,3763
20100301|2010-02-08 11:30,8,38.23,38.23,38,38,1371
20100301|2010-02-08 12:00,8,38,38.01,37.84,37.95,2628
20100301|2010-02-08 12:30,8,37.95,37.99,37.84,37.93,1308
20100301|2010-02-08 13:00,8,37.94,37.99,37.76,37.9,2229
20100301|2010-02-08 18:00,9,37.94,37.94,37.81,37.85,123
20100301|2010-02-08 18:30,9,37.83,38.09,37.83,38.07,182
20100301|2010-02-08 19:00,9,38.04,38.04,37.85,37.88,147
20100301|2010-02-08 19:30,9,37.88,37.88,37.83,37.86,73
20100301|2010-02-08 20:00,9,37.87,37.88,37.84,37.84,64
20100301|2010-02-08 20:30,9,37.88,37.88,37.82,37.86,28
20100301|2010-02-08 21:00,9,37.86,37.86,37.86,37.86,21
20100301|2010-02-08 21:30,9,37.86,37.86,37.85,37.85,5
20100301|2010-02-08 22:00,9,37.86,37.86,37.86,37.86,4
20100301|2010-02-08 22:30,9,37.86,37.87,37.83,37.87,25
20100301|2010-02-08 23:00,9,37.86,37.88,37.85,37.85,58
20100301|2010-02-08 23:30,9,37.85,37.91,37.81,37.83,139
20100301|2010-02-09 00:00,9,37.82,37.84,37.78,37.78,216
20100301|2010-02-09 00:30,9,37.8,37.89,37.77,37.82,121
20100301|2010-02-09 01:00,9,37.84,37.92,37.84,37.87,122
20100301|2010-02-09 01:30,9,37.9,37.92,37.88,37.88,30
20100301|2010-02-09 02:00,9,37.89,37.92,37.88,37.88,101
20100301|2010-02-09 02:30,9,37.88,37.9,37.86,37.86,44
20100301|2010-02-09 03:00,9,37.91,37.99,37.91,37.98,62
20100301|2010-02-09 03:30,9,37.99,38.06,37.98,38.06,116
20100301|2010-02-09 04:00,9,38.05,38.07,38.01,38.04,147
20100301|2010-02-09 04:30,9,38.04,38.05,38.03,38.04,134
20100301|2010-02-09 05:00,9,38.04,38.06,37.99,38.03,111
20100301|2010-02-09 05:30,9,38.03,38.05,38,38,43
20100301|2010-02-09 06:00,9,38.02,38.04,37.98,38.01,56
20100301|2010-02-09 06:30,9,38.04,38.1,38,38.09,155
20100301|2010-02-09 07:00,9,38.1,38.17,38.1,38.17,120
20100301|2010-02-09 09:30,9,38.23,38.35,37.8,37.97,6447
20100301|2010-02-09 10:00,9,37.99,38.05,37.76,37.8,3129
20100301|2010-02-09 10:30,9,37.79,38.18,37.79,38.12,583
20100301|2010-02-09 11:00,9,38.1,38.24,38.07,38.17,2738
20100301|2010-02-09 11:30,9,38.18,38.32,38.06,38.22,2865
20100301|2010-02-09 12:00,9,38.23,38.52,38.23,38.43,4878
20100301|2010-02-09 12:30,9,38.44,38.62,38.4,38.55,3778
20100301|2010-02-09 13:00,9,38.56,38.58,38.35,38.43,2221
20100301|2010-02-09 18:00,10,38.35,38.38,38.32,38.33,105
20100301|2010-02-09 18:30,10,38.33,38.35,38.27,38.35,119
20100301|2010-02-09 19:00,10,38.35,38.35,38.21,38.31,507
20100301|2010-02-09 19:30,10,38.31,38.35,38.22,38.24,84
20100301|2010-02-09 20:00,10,38.26,38.29,38.24,38.25,72
20100301|2010-02-09 20:30,10,38.27,38.27,38.21,38.22,141
20100301|2010-02-09 21:00,10,38.23,38.24,38.21,38.23,50
20100301|2010-02-09 21:30,10,38.24,38.24,38.16,38.2,159
20100301|2010-02-09 22:00,10,38.18,38.21,38.16,38.16,61
20100301|2010-02-09 22:30,10,38.16,38.16,38.16,38.16,104
20100301|2010-02-09 23:00,10,38.17,38.21,38.16,38.21,49
20100301|2010-02-09 23:30,10,38.21,38.21,38.04,38.04,647
20100301|2010-02-10 00:00,10,38.05,38.18,37.99,38.1,209
20100301|2010-02-10 00:30,10,38.1,38.19,38.1,38.14,47
20100301|2010-02-10 01:00,10,38.14,38.16,38.05,38.16,206
20100301|2010-02-10 01:30,10,38.16,38.16,38.09,38.09,231
20100301|2010-02-10 02:00,10,38.07,38.15,38.05,38.12,86
20100301|2010-02-10 02:30,10,38.15,38.15,38.1,38.11,12
20100301|2010-02-10 03:00,10,38.14,38.14,38.14,38.14,63
20100301|2010-02-10 03:30,10,38.14,38.17,38.13,38.15,93
20100301|2010-02-10 04:00,10,38.15,38.17,38.14,38.15,71
20100301|2010-02-10 04:30,10,38.15,38.17,38.14,38.17,106
20100301|2010-02-10 05:00,10,38.15,38.18,38.15,38.16,85
20100301|2010-02-10 05:30,10,38.17,38.17,38.14,38.15,127
20100301|2010-02-10 06:00,10,38.15,38.17,38.13,38.15,49
20100301|2010-02-10 06:30,10,38.15,38.17,38.1,38.1,185
20100301|2010-02-10 07:00,10,38.11,38.13,38.05,38.05,231
20100301|2010-02-10 09:30,10,38,38.44,37.92,38.3,7383
20100301|2010-02-10 10:00,10,38.32,38.34,38.21,38.27,2065
20100301|2010-02-10 10:30,10,38.27,38.39,38.23,38.39,1285
20100301|2010-02-10 11:00,10,38.39,38.48,38.35,38.48,2303
20100301|2010-02-10 11:30,10,38.48,38.52,38.28,38.32,2347
20100301|2010-02-10 12:00,10,38.31,38.4,38.29,38.39,1368
20100301|2010-02-10 12:30,10,38.38,38.38,38.14,38.17,2622
20100301|2010-02-10 13:00,10,38.17,38.42,38.17,38.3,2017
20100301|2010-02-10 18:00,11,38.35,38.45,38.33,38.45,191
20100301|2010-02-10 18:30,11,38.43,38.55,38.42,38.51,281
20100301|2010-02-10 19:00,11,38.55,38.6,38.47,38.55,401
20100301|2010-02-10 19:30,11,38.49,38.61,38.49,38.6,39
20100301|2010-02-10 20:00,11,38.6,38.68,38.54,38.58,82
20100301|2010-02-10 20:30,11,38.58,38.61,38.53,38.53,67
20100301|2010-02-10 21:00,11,38.53,38.57,38.48,38.48,232
20100301|2010-02-10 21:30,11,38.48,38.54,38.48,38.54,41
20100301|2010-02-10 22:00,11,38.55,38.55,38.54,38.55,16
20100301|2010-02-10 22:30,11,38.49,38.49,38.43,38.43,27
20100301|2010-02-10 23:00,11,38.5,38.54,38.5,38.54,9
20100301|2010-02-10 23:30,11,38.54,38.55,38.49,38.49,22
20100301|2010-02-11 00:00,11,38.51,38.55,38.43,38.5,52
20100301|2010-02-11 00:30,11,38.54,38.55,38.5,38.5,34
20100301|2010-02-11 01:00,11,38.5,38.5,38.46,38.46,6
20100301|2010-02-11 01:30,11,38.44,38.5,38.43,38.44,30
20100301|2010-02-11 02:00,11,38.45,38.61,38.43,38.54,73
20100301|2010-02-11 02:30,11,38.52,38.54,38.5,38.54,24
20100301|2010-02-11 03:00,11,38.52,38.52,38.42,38.43,45
20100301|2010-02-11 03:30,11,38.43,38.49,38.4,38.49,23
20100301|2010-02-11 04:00,11,38.5,38.5,38.48,38.5,20
20100301|2010-02-11 04:30,11,38.51,38.61,38.5,38.61,183
20100301|2010-02-11 05:00,11,38.61,38.62,38.6,38.6,49
20100301|2010-02-11 05:30,11,38.62,38.62,38.56,38.6,57
20100301|2010-02-11 06:00,11,38.6,38.64,38.6,38.63,59
20100301|2010-02-11 06:30,11,38.63,38.64,38.6,38.61,92
20100301|2010-02-11 07:00,11,38.63,38.63,38.56,38.59,80
20100301|2010-02-11 09:30,11,38.52,38.56,38.04,38.06,6119
20100301|2010-02-11 10:00,11,38.05,38.19,37.96,38.16,2512
20100301|2010-02-11 10:30,11,38.16,38.28,38.12,38.22,1938
20100301|2010-02-11 11:00,11,38.21,38.24,38.11,38.11,923
20100301|2010-02-11 11:30,11,38.11,38.2,38.08,38.18,1174
20100301|2010-02-11 12:00,11,38.18,38.19,38.12,38.16,984
20100301|2010-02-11 12:30,11,38.17,38.27,38.14,38.22,1717
20100301|2010-02-11 13:00,11,38.24,38.3,38.21,38.22,1893
20100301|2010-02-11 18:00,12,38.14,38.15,37.98,38.07,391
20100301|2010-02-11 18:30,12,38.06,38.06,37.98,38.03,248
20100301|2010-02-11 19:00,12,38.04,38.05,37.98,38,136
20100301|2010-02-11 19:30,12,38,38,37.85,37.95,197
20100301|2010-02-11 20:00,12,37.9,37.92,37.87,37.92,13
20100301|2010-02-11 20:30,12,37.9,37.94,37.89,37.92,62
20100301|2010-02-11 21:00,12,37.91,37.92,37.88,37.88,40
20100301|2010-02-11 21:30,12,37.92,37.92,37.88,37.9,19
20100301|2010-02-11 22:00,12,37.9,37.93,37.88,37.93,13
20100301|2010-02-11 22:30,12,37.92,37.94,37.9,37.94,26
20100301|2010-02-11 23:00,12,37.91,37.94,37.91,37.94,13
20100301|2010-02-11 23:30,12,37.91,37.94,37.89,37.93,19
20100301|2010-02-12 00:00,12,37.94,37.94,37.92,37.94,7
20100301|2010-02-12 01:00,12,37.93,37.95,37.93,37.93,11
20100301|2010-02-12 01:30,12,37.94,37.95,37.93,37.93,51
20100301|2010-02-12 02:00,12,37.93,37.96,37.91,37.91,160
20100301|2010-02-12 02:30,12,37.91,37.99,37.91,37.99,71
20100301|2010-02-12 03:00,12,38,38.02,37.98,38,107
20100301|2010-02-12 03:30,12,37.99,37.99,37.92,37.92,77
20100301|2010-02-12 04:00,12,37.92,37.92,37.84,37.84,361
20100301|2010-02-12 04:30,12,37.85,37.88,37.82,37.87,122
20100301|2010-02-12 05:00,12,37.85,37.92,37.83,37.92,159
20100301|2010-02-12 05:30,12,37.92,37.99,37.92,37.99,86
20100301|2010-02-12 06:00,12,37.99,38.05,37.98,37.98,66
20100301|2010-02-12 06:30,12,38.02,38.02,37.98,37.98,21
20100301|2010-02-12 07:00,12,37.98,38.05,37.95,37.97,173
20100301|2010-02-12 09:30,12,37.76,37.82,37.51,37.69,4560
20100301|2010-02-12 10:00,12,37.67,37.8,37.56,37.7,2643
20100301|2010-02-12 10:30,12,37.7,37.82,37.69,37.76,1148
20100301|2010-02-12 11:00,12,37.77,37.97,37.76,37.89,2414
20100301|2010-02-12 11:30,12,37.9,37.91,37.75,37.78,1835
20100301|2010-02-12 12:00,12,37.79,37.83,37.66,37.7,1916
20100301|2010-02-12 12:30,12,37.69,37.79,37.66,37.78,1428
20100301|2010-02-12 13:00,12,37.79,37.87,37.73,37.85,2689
20100301|2010-02-15 18:00,16,37.82,37.99,37.56,37.88,215
20100301|2010-02-15 18:30,16,37.88,37.89,37.81,37.89,29
20100301|2010-02-15 19:00,16,37.88,37.89,37.84,37.87,16
20100301|2010-02-15 19:30,16,37.89,37.95,37.85,37.95,57
20100301|2010-02-15 20:00,16,37.93,38.17,37.93,38.09,326
20100301|2010-02-15 20:30,16,38.09,38.09,38.01,38.05,26
20100301|2010-02-15 21:00,16,38.04,38.04,38.04,38.04,1
20100301|2010-02-15 21:30,16,38.01,38.09,38.01,38.06,25
20100301|2010-02-15 22:00,16,38,38.05,38,38.04,11
20100301|2010-02-15 22:30,16,38.09,38.09,38.05,38.05,6
20100301|2010-02-15 23:00,16,38.08,38.09,38,38,54
20100301|2010-02-15 23:30,16,38.05,38.09,38.05,38.09,4
20100301|2010-02-16 00:00,16,38.09,38.09,38.09,38.09,2
20100301|2010-02-16 00:30,16,38.09,38.09,38.01,38.08,5
20100301|2010-02-16 01:00,16,38.09,38.09,38.05,38.09,15
20100301|2010-02-16 01:30,16,38.09,38.1,38.09,38.1,23
20100301|2010-02-16 02:00,16,38.1,38.28,38.1,38.24,239
20100301|2010-02-16 02:30,16,38.24,38.25,38.15,38.22,72
20100301|2010-02-16 03:00,16,38.21,38.23,38.2,38.2,205
20100301|2010-02-16 03:30,16,38.21,38.21,38.19,38.19,77
20100301|2010-02-16 04:00,16,38.19,38.21,38.19,38.21,94
20100301|2010-02-16 04:30,16,38.2,38.2,38.18,38.18,25
20100301|2010-02-16 05:00,16,38.2,38.2,38.15,38.15,103
20100301|2010-02-16 05:30,16,38.15,38.18,38.14,38.17,41
20100301|2010-02-16 06:00,16,38.18,38.2,38.17,38.2,56
20100301|2010-02-16 06:30,16,38.2,38.25,38.19,38.25,92
20100301|2010-02-16 07:00,16,38.25,38.3,38.21,38.29,241
20100301|2010-02-16 09:30,16,38.29,38.93,38.28,38.84,9976
20100301|2010-02-16 10:00,16,38.85,39.02,38.75,38.75,3667
20100301|2010-02-16 10:30,16,38.75,38.93,38.75,38.87,1645
20100301|2010-02-16 11:00,16,38.87,38.93,38.86,38.89,1396
20100301|2010-02-16 11:30,16,38.9,38.93,38.75,38.82,1088
20100301|2010-02-16 12:00,16,38.82,38.9,38.82,38.87,841
20100301|2010-02-16 12:30,16,38.87,38.96,38.79,38.9,1569
20100301|2010-02-16 13:00,16,38.9,38.95,38.73,38.89,2422
20100301|2010-02-16 18:00,17,38.89,38.89,38.76,38.84,118
20100301|2010-02-16 18:30,17,38.86,38.91,38.86,38.91,14
20100301|2010-02-16 19:00,17,38.88,38.9,38.88,38.9,13
20100301|2010-02-16 19:30,17,38.89,38.89,38.88,38.88,5
20100301|2010-02-16 20:00,17,38.88,38.88,38.8,38.8,26
20100301|2010-02-16 20:30,17,38.79,38.79,38.79,38.79,4
20100301|2010-02-16 21:00,17,38.77,38.8,38.75,38.8,114
20100301|2010-02-16 21:30,17,38.8,38.8,38.79,38.8,13
20100301|2010-02-16 22:00,17,38.76,38.79,38.74,38.78,31
20100301|2010-02-16 22:30,17,38.79,38.81,38.77,38.81,17
20100301|2010-02-16 23:00,17,38.78,38.79,38.78,38.79,2
20100301|2010-02-16 23:30,17,38.8,38.8,38.77,38.77,7
20100301|2010-02-17 00:00,17,38.77,38.77,38.75,38.77,11
20100301|2010-02-17 00:30,17,38.81,38.81,38.81,38.81,1
20100301|2010-02-17 01:00,17,38.76,38.8,38.73,38.73,12
20100301|2010-02-17 01:30,17,38.72,38.81,38.7,38.81,223
20100301|2010-02-17 02:00,17,38.77,38.8,38.77,38.77,20
20100301|2010-02-17 02:30,17,38.75,38.93,38.75,38.85,415
20100301|2010-02-17 03:00,17,38.9,38.93,38.85,38.91,237
20100301|2010-02-17 03:30,17,38.91,38.93,38.89,38.89,80
20100301|2010-02-17 04:00,17,38.89,38.91,38.86,38.86,31
20100301|2010-02-17 04:30,17,38.86,38.89,38.85,38.89,91
20100301|2010-02-17 05:00,17,38.87,38.88,38.84,38.84,373
20100301|2010-02-17 05:30,17,38.84,38.87,38.84,38.85,122
20100301|2010-02-17 06:00,17,38.86,38.86,38.81,38.85,134
20100301|2010-02-17 06:30,17,38.84,38.84,38.8,38.8,69
20100301|2010-02-17 07:00,17,38.84,38.84,38.81,38.84,81
20100301|2010-02-17 09:30,17,38.71,38.85,38.55,38.7,4885
20100301|2010-02-17 10:00,17,38.7,38.88,38.6,38.73,2735
20100301|2010-02-17 10:30,17,38.74,38.75,38.65,38.7,1523
20100301|2010-02-17 11:00,17,38.71,38.82,38.71,38.82,1080
20100301|2010-02-17 11:30,17,38.83,38.84,38.76,38.8,727
20100301|2010-02-17 12:00,17,38.81,38.84,38.76,38.77,1020
20100301|2010-02-17 12:30,17,38.77,38.77,38.51,38.58,2015
20100301|2010-02-17 13:00,17,38.57,38.71,38.52,38.7,1827
20100301|2010-02-17 18:00,18,38.69,38.74,38.67,38.67,126
20100301|2010-02-17 18:30,18,38.67,38.68,38.61,38.65,24
20100301|2010-02-17 19:00,18,38.61,38.67,38.61,38.67,7
20100301|2010-02-17 19:30,18,38.67,38.67,38.67,38.67,1
20100301|2010-02-17 20:00,18,38.63,38.7,38.63,38.67,8
20100301|2010-02-17 20:30,18,38.67,38.67,38.63,38.63,7
20100301|2010-02-17 21:00,18,38.63,38.73,38.61,38.73,28
20100301|2010-02-17 21:30,18,38.69,38.69,38.69,38.69,1
20100301|2010-02-17 23:00,18,38.72,38.73,38.69,38.72,10
20100301|2010-02-17 23:30,18,38.73,38.74,38.73,38.74,7
20100301|2010-02-18 00:00,18,38.7,38.7,38.68,38.68,4
20100301|2010-02-18 00:30,18,38.68,38.68,38.68,38.68,51
20100301|2010-02-18 01:00,18,38.68,38.68,38.61,38.61,19
20100301|2010-02-18 01:30,18,38.63,38.66,38.59,38.66,50
20100301|2010-02-18 02:00,18,38.65,38.65,38.6,38.62,26
20100301|2010-02-18 02:30,18,38.64,38.7,38.57,38.7,53
20100301|2010-02-18 03:00,18,38.74,38.74,38.63,38.66,10
20100301|2010-02-18 03:30,18,38.71,38.74,38.7,38.71,65
20100301|2010-02-18 04:00,18,38.7,38.71,38.64,38.66,113
20100301|2010-02-18 04:30,18,38.67,38.68,38.63,38.63,16
20100301|2010-02-18 05:00,18,38.63,38.63,38.5,38.54,217
20100301|2010-02-18 05:30,18,38.54,38.58,38.52,38.58,53
20100301|2010-02-18 06:00,18,38.58,38.62,38.5,38.54,122
20100301|2010-02-18 06:30,18,38.56,38.66,38.56,38.66,29
20100301|2010-02-18 07:00,18,38.65,38.66,38.59,38.59,44
20100301|2010-02-18 09:30,18,38.8,38.92,38.68,38.77,3916
20100301|2010-02-18 10:00,18,38.76,38.87,38.68,38.84,3226
20100301|2010-02-18 10:30,18,38.84,38.9,38.81,38.81,2009
20100301|2010-02-18 11:00,18,38.81,38.82,38.53,38.56,3592
20100301|2010-02-18 11:30,18,38.57,38.67,38.56,38.65,631
20100301|2010-02-18 12:00,18,38.67,38.7,38.65,38.69,1392
20100301|2010-02-18 12:30,18,38.68,38.71,38.64,38.65,1904
20100301|2010-02-18 13:00,18,38.65,38.74,38.6,38.68,1946
20100301|2010-02-18 18:00,19,38.5,38.5,38.13,38.3,787
20100301|2010-02-18 18:30,19,38.3,38.3,38.21,38.3,40
20100301|2010-02-18 19:00,19,38.28,38.35,38.28,38.34,48
20100301|2010-02-18 19:30,19,38.33,38.33,38.32,38.32,7
20100301|2010-02-18 20:00,19,38.32,38.32,38.21,38.21,21
20100301|2010-02-18 20:30,19,38.22,38.31,38.21,38.27,10
20100301|2010-02-18 21:00,19,38.3,38.4,38.25,38.37,34
20100301|2010-02-18 21:30,19,38.36,38.4,38.36,38.38,14
20100301|2010-02-18 22:00,19,38.32,38.39,38.31,38.35,15
20100301|2010-02-18 22:30,19,38.35,38.37,38.3,38.37,13
20100301|2010-02-18 23:00,19,38.33,38.37,38.33,38.34,19
20100301|2010-02-18 23:30,19,38.33,38.35,38.33,38.35,10
20100301|2010-02-19 00:00,19,38.34,38.34,38.28,38.28,9
20100301|2010-02-19 00:30,19,38.28,38.3,38.21,38.29,54
20100301|2010-02-19 01:00,19,38.32,38.35,38.27,38.3,30
20100301|2010-02-19 01:30,19,38.3,38.3,38.24,38.24,53
20100301|2010-02-19 02:00,19,38.25,38.26,38.22,38.25,46
20100301|2010-02-19 02:30,19,38.27,38.36,38.27,38.36,125
20100301|2010-02-19 03:00,19,38.36,38.41,38.32,38.39,109
20100301|2010-02-19 03:30,19,38.37,38.42,38.36,38.4,74
20100301|2010-02-19 04:00,19,38.4,38.41,38.39,38.4,51
20100301|2010-02-19 04:30,19,38.4,38.41,38.4,38.41,12
20100301|2010-02-19 05:00,19,38.38,38.4,38.37,38.4,25
20100301|2010-02-19 05:30,19,38.37,38.4,38.37,38.4,11
20100301|2010-02-19 06:00,19,38.38,38.42,38.34,38.34,41
20100301|2010-02-19 06:30,19,38.34,38.42,38.33,38.42,61
20100301|2010-02-19 07:00,19,38.39,38.43,38.34,38.38,128
20100301|2010-02-19 09:30,19,38.5,38.68,38.32,38.53,4177
20100301|2010-02-19 10:00,19,38.52,38.71,38.52,38.65,1353
20100301|2010-02-19 10:30,19,38.65,38.67,38.6,38.64,512
20100301|2010-02-19 11:00,19,38.66,38.74,38.65,38.66,1232
20100301|2010-02-19 11:30,19,38.67,38.72,38.59,38.63,1061
20100301|2010-02-19 12:00,19,38.63,38.69,38.6,38.68,708
20100301|2010-02-19 12:30,19,38.69,38.73,38.58,38.62,1214
20100301|2010-02-19 13:00,19,38.6,38.71,38.56,38.63,1615
20100301|2010-02-21 18:00,22,38.61,38.8,38.6,38.72,132
20100301|2010-02-21 18:30,22,38.71,38.75,38.7,38.75,62
20100301|2010-02-21 19:00,22,38.76,38.85,38.74,38.81,185
20100301|2010-02-21 19:30,22,38.82,38.89,38.82,38.88,36
20100301|2010-02-21 20:00,22,38.88,38.89,38.8,38.8,113
20100301|2010-02-21 20:30,22,38.8,38.83,38.77,38.77,143
20100301|2010-02-21 21:00,22,38.82,38.82,38.82,38.82,1
20100301|2010-02-21 21:30,22,38.85,38.85,38.85,38.85,1
20100301|2010-02-21 22:00,22,38.79,38.79,38.79,38.79,3
20100301|2010-02-21 22:30,22,38.81,38.81,38.81,38.81,1
20100301|2010-02-21 23:00,22,38.8,38.8,38.8,38.8,1
20100301|2010-02-21 23:30,22,38.83,38.83,38.83,38.83,1
20100301|2010-02-22 00:30,22,38.79,38.79,38.79,38.79,41
20100301|2010-02-22 01:00,22,38.79,38.8,38.79,38.79,8
20100301|2010-02-22 01:30,22,38.79,38.79,38.79,38.79,3
20100301|2010-02-22 02:00,22,38.86,38.9,38.86,38.88,43
20100301|2010-02-22 02:30,22,38.82,38.83,38.76,38.77,51
20100301|2010-02-22 03:00,22,38.76,38.88,38.75,38.87,65
20100301|2010-02-22 03:30,22,38.89,38.89,38.84,38.84,21
20100301|2010-02-22 04:00,22,38.85,38.86,38.85,38.86,10
20100301|2010-02-22 04:30,22,38.83,38.85,38.79,38.85,12
20100301|2010-02-22 05:00,22,38.8,38.94,38.78,38.92,545
20100301|2010-02-22 05:30,22,38.92,38.92,38.89,38.89,73
20100301|2010-02-22 06:00,22,38.89,38.9,38.83,38.83,88
20100301|2010-02-22 06:30,22,38.83,38.88,38.83,38.88,49
20100301|2010-02-22 07:00,22,38.89,38.91,38.83,38.85,65
20100301|2010-02-22 09:30,22,38.77,38.78,38.54,38.57,3849
20100301|2010-02-22 10:00,22,38.57,38.6,38.52,38.54,1290
20100301|2010-02-22 10:30,22,38.53,38.58,38.52,38.56,531
20100301|2010-02-22 11:00,22,38.57,38.72,38.56,38.66,817
20100301|2010-02-22 11:30,22,38.67,38.78,38.65,38.69,1069
20100301|2010-02-22 12:00,22,38.67,38.76,38.65,38.7,504
20100301|2010-02-22 12:30,22,38.71,38.77,38.66,38.66,1107
20100301|2010-02-22 13:00,22,38.67,38.84,38.66,38.8,1226
20100301|2010-02-22 18:00,23,38.8,38.82,38.73,38.77,14
20100301|2010-02-22 18:30,23,38.79,38.79,38.74,38.75,3
20100301|2010-02-22 19:00,23,38.79,38.79,38.76,38.79,10
20100301|2010-02-22 19:30,23,38.73,38.79,38.69,38.77,38
20100301|2010-02-22 20:30,23,38.77,38.85,38.77,38.84,152
20100301|2010-02-22 21:00,23,38.85,38.85,38.84,38.85,11
20100301|2010-02-22 21:30,23,38.85,38.85,38.85,38.85,4
20100301|2010-02-22 22:00,23,38.85,38.85,38.84,38.84,3
20100301|2010-02-22 22:30,23,38.87,38.87,38.85,38.87,10
20100301|2010-02-22 23:00,23,38.87,38.89,38.86,38.87,92
20100301|2010-02-22 23:30,23,38.86,38.9,38.86,38.9,13
20100301|2010-02-23 00:00,23,38.9,38.91,38.87,38.91,94
20100301|2010-02-23 00:30,23,38.91,38.95,38.88,38.88,223
20100301|2010-02-23 01:00,23,38.88,38.95,38.88,38.95,51
20100301|2010-02-23 01:30,23,38.96,38.97,38.95,38.95,13
20100301|2010-02-23 02:00,23,38.96,38.96,38.91,38.91,7
20100301|2010-02-23 02:30,23,38.88,38.88,38.88,38.88,2
20100301|2010-02-23 03:00,23,38.89,38.91,38.89,38.91,2
20100301|2010-02-23 03:30,23,38.91,38.91,38.9,38.9,33
20100301|2010-02-23 04:00,23,38.9,38.9,38.88,38.88,20
20100301|2010-02-23 04:30,23,38.88,38.89,38.82,38.85,43
20100301|2010-02-23 05:00,23,38.82,38.82,38.7,38.7,236
20100301|2010-02-23 05:30,23,38.64,38.64,38.58,38.59,17
20100301|2010-02-23 06:00,23,38.63,38.68,38.63,38.65,17
20100301|2010-02-23 06:30,23,38.65,38.73,38.65,38.7,9
20100301|2010-02-23 07:00,23,38.72,38.72,38.64,38.64,105
20100301|2010-02-23 09:30,23,38.54,38.64,38.38,38.58,1816
20100301|2010-02-23 10:00,23,38.58,38.82,38.58,38.7,1018
20100301|2010-02-23 10:30,23,38.7,38.83,38.63,38.76,1246
20100301|2010-02-23 11:00,23,38.75,38.8,38.68,38.68,867
20100301|2010-02-23 11:30,23,38.69,38.71,38.5,38.57,835
20100301|2010-02-23 12:00,23,38.59,38.63,38.46,38.46,1182
20100301|2010-02-23 12:30,23,38.46,38.51,38.34,38.39,690
20100301|2010-02-23 13:00,23,38.35,38.41,38.3,38.33,1343
20100301|2010-02-23 18:00,24,38.32,38.39,38.3,38.35,48
20100301|2010-02-23 18:30,24,38.32,38.32,38.3,38.32,11
20100301|2010-02-23 19:00,24,38.36,38.51,38.36,38.46,54
20100301|2010-02-23 20:00,24,38.44,38.44,38.4,38.44,46
20100301|2010-02-23 20:30,24,38.45,38.48,38.45,38.48,29
20100301|2010-02-23 21:00,24,38.48,38.48,38.47,38.48,43
20100301|2010-02-23 21:30,24,38.45,38.5,38.45,38.5,44
20100301|2010-02-23 22:00,24,38.47,38.47,38.47,38.47,1
20100301|2010-02-23 23:30,24,38.51,38.51,38.51,38.51,2
20100301|2010-02-24 00:00,24,38.51,38.51,38.51,38.51,3
20100301|2010-02-24 01:30,24,38.4,38.4,38.4,38.4,25
20100301|2010-02-24 02:00,24,38.4,38.43,38.37,38.37,34
20100301|2010-02-24 02:30,24,38.34,38.35,38.34,38.34,6
20100301|2010-02-24 03:00,24,38.3,38.36,38.3,38.36,29
20100301|2010-02-24 04:00,24,38.34,38.34,38.29,38.31,15
20100301|2010-02-24 04:30,24,38.3,38.33,38.3,38.33,7
20100301|2010-02-24 05:00,24,38.33,38.38,38.33,38.38,9
20100301|2010-02-24 05:30,24,38.35,38.35,38.35,38.35,3
20100301|2010-02-24 06:30,24,38.39,38.41,38.39,38.41,4
20100301|2010-02-24 07:00,24,38.36,38.36,38.36,38.36,1
20100301|2010-02-24 09:30,24,38.46,38.69,38.35,38.55,1793
20100301|2010-02-24 10:00,24,38.54,38.57,38.38,38.42,639
20100301|2010-02-24 10:30,24,38.4,38.55,38.39,38.53,713
20100301|2010-02-24 11:00,24,38.52,38.52,38.42,38.46,643
20100301|2010-02-24 11:30,24,38.46,38.52,38.4,38.47,375
20100301|2010-02-24 12:00,24,38.46,38.56,38.4,38.54,632
20100301|2010-02-24 12:30,24,38.53,38.65,38.48,38.6,454
20100301|2010-02-24 13:00,24,38.63,38.91,38.62,38.86,1052
20100301|2010-02-24 18:00,25,38.94,39.03,38.94,39.02,40
20100301|2010-02-24 18:30,25,39.05,39.28,39.05,39.27,63
20100301|2010-02-24 19:00,25,39.1,39.13,38.96,38.96,28
20100301|2010-02-24 19:30,25,39.06,39.06,39.03,39.03,2
20100301|2010-02-24 20:00,25,38.95,38.95,38.85,38.9,67
20100301|2010-02-24 20:30,25,38.86,38.86,38.82,38.82,88
20100301|2010-02-24 21:00,25,38.81,38.83,38.75,38.77,92
20100301|2010-02-24 21:30,25,38.79,38.79,38.79,38.79,1
20100301|2010-02-24 22:00,25,38.79,38.79,38.75,38.75,43
20100301|2010-02-24 22:30,25,38.75,38.75,38.75,38.75,30
20100301|2010-02-24 23:00,25,38.73,38.73,38.65,38.65,8
20100301|2010-02-25 00:00,25,38.66,38.73,38.66,38.73,3
20100301|2010-02-25 01:30,25,38.68,38.73,38.68,38.73,2
20100301|2010-02-25 02:00,25,38.71,38.75,38.69,38.75,57
20100301|2010-02-25 03:00,25,38.76,38.76,38.74,38.74,11
20100301|2010-02-25 04:00,25,38.79,38.79,38.79,38.79,18
20100301|2010-02-25 04:30,25,38.75,38.75,38.75,38.75,2
20100301|2010-02-25 05:00,25,38.75,38.75,38.75,38.75,1
20100301|2010-02-25 06:00,25,38.81,38.81,38.76,38.76,7
20100301|2010-02-25 06:30,25,38.8,38.8,38.8,38.8,5
20100301|2010-02-25 07:00,25,38.81,38.83,38.77,38.77,7
20100301|2010-02-25 09:30,25,38.54,38.58,38.43,38.45,1360
20100301|2010-02-25 10:00,25,38.43,38.45,38.26,38.29,724
20100301|2010-02-25 10:30,25,38.29,38.43,38.25,38.38,365
20100301|2010-02-25 11:00,25,38.4,38.43,38.36,38.37,179
20100301|2010-02-25 11:30,25,38.41,38.5,38.41,38.5,300
20100301|2010-02-25 12:00,25,38.53,38.56,38.49,38.55,343
20100301|2010-02-25 12:30,25,38.56,38.59,38.46,38.48,293
20100301|2010-02-25 13:00,25,38.52,38.59,38.45,38.56,391
20100301|2010-02-25 18:00,26,38.56,38.62,38.56,38.6,51
20100301|2010-02-25 19:00,26,38.54,38.54,38.54,38.54,1
20100301|2010-02-25 20:30,26,38.69,38.69,38.69,38.69,18
20100301|2010-02-26 05:00,26,38.81,38.81,38.81,38.81,1
20100301|2010-02-26 06:00,26,38.81,38.81,38.81,38.81,2
20100301|2010-02-26 06:30,26,38.77,38.77,38.77,38.77,1
20100301|2010-02-26 07:00,26,38.77,38.77,38.77,38.77,1
20100301|2010-02-26 09:30,26,38.97,39.06,38.83,38.94,163
20100301|2010-02-26 10:00,26,38.93,39.18,38.93,39.08,98
20100301|2010-02-26 10:30,26,39.07,39.25,39.06,39.23,46
20100301|2010-02-26 11:00,26,39.22,39.22,39.1,39.14,110
20100301|2010-02-26 11:30,26,39.14,39.16,39.1,39.15,29
20100301|2010-02-26 12:00,26,39.13,39.25,39.12,39.25,18
20100301|2010-02-26 12:30,26,39.26,39.48,39.25,39.48,251
20100301|2010-02-26 13:00,26,39.44,39.44,39.2,39.33,100
20100301|2010-02-28 18:30,1,39.6,39.6,39.57,39.57,9
20100301|2010-02-28 19:00,1,39.57,39.57,39.29,39.29,43
20100301|2010-02-28 19:30,1,39.29,39.29,39.25,39.25,14
20100301|2010-02-28 20:00,1,39.2,39.2,39.2,39.2,1
20100301|2010-02-28 21:30,1,39.3,39.36,39.3,39.36,2
20100301|2010-02-28 22:30,1,39.41,39.42,39.41,39.42,3
20100301|2010-02-28 23:00,1,39.43,39.43,39.4,39.43,6
20100301|2010-03-01 00:00,1,39.39,39.39,39.24,39.24,6
20100301|2010-03-01 01:30,1,39.31,39.34,39.31,39.34,4
20100301|2010-03-01 02:00,1,39.37,39.37,39.33,39.37,5
20100301|2010-03-01 02:30,1,39.35,39.35,39.35,39.35,5
20100301|2010-03-01 06:30,1,39.2,39.2,39.2,39.2,4
20100301|2010-03-01 09:30,1,39.3,39.46,39.22,39.38,105
20100301|2010-03-01 10:00,1,39.41,39.53,39.41,39.53,8
20100301|2010-03-01 10:30,1,39.51,39.69,39.51,39.58,85
20100301|2010-03-01 11:00,1,39.59,39.63,39.5,39.58,50
20100301|2010-03-01 11:30,1,39.56,39.58,39.49,39.49,57
20100301|2010-03-01 12:00,1,39.35,39.39,39.35,39.37,22
20100301|2010-03-01 12:30,1,39.4,39.53,39.39,39.52,9
20100301|2010-03-01 13:00,1,39.54,39.58,39.54,39.58,16
20100301|2010-03-02 04:30,2,39.42,39.42,39.42,39.42,1
20100301|2010-03-02 06:30,2,39.51,39.51,39.51,39.51,12
20100301|2010-03-02 09:30,2,39.53,39.74,39.53,39.63,113
20100301|2010-03-02 10:00,2,39.63,39.63,39.55,39.55,20
20100301|2010-03-02 10:30,2,39.6,39.71,39.6,39.71,7
20100301|2010-03-02 11:00,2,39.72,39.72,39.66,39.66,43
20100301|2010-03-02 11:30,2,39.67,39.85,39.65,39.85,62
20100301|2010-03-02 12:00,2,39.91,39.91,39.85,39.91,79
20100301|2010-03-02 12:30,2,39.94,39.94,39.87,39.92,43
20100301|2010-03-02 13:00,2,39.91,39.93,39.85,39.85,50
20100301|2010-03-03 09:30,3,40.18,40.18,39.89,39.91,47
20100301|2010-03-03 10:00,3,40.02,40.06,39.96,40.06,46
20100301|2010-03-03 11:00,3,39.99,40.03,39.97,40.03,14
20100301|2010-03-03 11:30,3,39.99,39.99,39.93,39.93,4
20100301|2010-03-03 12:00,3,39.98,40.05,39.98,40.05,5
20100301|2010-03-03 13:00,3,39.97,39.97,39.97,39.97,4
20100301|2010-03-03 18:00,4,39.96,39.98,39.94,39.94,7
20100301|2010-03-04 09:30,4,39.61,39.61,39.33,39.51,81
20100301|2010-03-04 10:00,4,39.5,39.56,39.44,39.5,38
20100301|2010-03-04 10:30,4,39.46,39.47,39.44,39.44,9
20100301|2010-03-04 11:00,4,39.42,39.42,39.42,39.42,1
20100301|2010-03-04 11:30,4,39.5,39.5,39.49,39.49,3
20100301|2010-03-04 12:00,4,39.49,39.53,39.47,39.47,7
20100301|2010-03-04 13:00,4,39.6,39.6,39.6,39.6,1
20100301|2010-03-04 18:00,5,39.72,39.72,39.66,39.66,4
20100301|2010-03-04 19:30,5,39.61,39.61,39.61,39.61,1
20100301|2010-03-04 20:00,5,39.61,39.63,39.61,39.63,3
20100301|2010-03-05 09:30,5,40.06,40.06,39.97,39.97,3
20100301|2010-03-05 10:00,5,39.75,39.83,39.7,39.75,64
20100301|2010-03-05 10:30,5,39.74,39.74,39.61,39.66,90
20100301|2010-03-05 11:30,5,39.6,39.6,39.57,39.6,15
20100301|2010-03-05 12:00,5,39.6,39.7,39.6,39.68,243
20100301|2010-03-05 12:30,5,39.7,39.7,39.68,39.68,24
20100301|2010-03-05 13:00,5,39.66,39.72,39.65,39.68,15
20100301|2010-03-07 18:30,8,39.66,39.66,39.66,39.66,3
20100301|2010-03-08 09:30,8,40.01,40.23,39.95,40.15,19
20100301|2010-03-08 10:00,8,40,40.01,39.99,39.99,6
20100301|2010-03-08 10:30,8,39.75,39.82,39.75,39.82,3
20100301|2010-03-08 11:00,8,39.92,39.92,39.92,39.92,1
20100301|2010-03-08 11:30,8,39.9,39.9,39.9,39.9,1
20100301|2010-03-08 12:00,8,39.94,39.94,39.94,39.94,17
20100301|2010-03-08 12:30,8,39.98,40,39.98,40,2
20100301|2010-03-08 13:00,8,40.07,40.07,40.03,40.03,9
20100301|2010-03-08 18:00,9,39.95,39.95,39.95,39.95,1
20100301|2010-03-08 19:00,9,39.95,39.95,39.95,39.95,5
20100301|2010-03-08 23:30,9,39.88,39.88,39.88,39.88,2
20100301|2010-03-09 04:00,9,39.75,39.75,39.75,39.75,5
20100301|2010-03-09 09:30,9,39.71,39.71,39.59,39.66,28
20100301|2010-03-09 10:00,9,39.7,39.7,39.7,39.7,6
20100301|2010-03-09 11:00,9,39.95,39.95,39.95,39.95,13
20100301|2010-03-09 12:00,9,39.83,39.86,39.83,39.86,12
20100301|2010-03-09 12:30,9,39.88,39.88,39.85,39.85,22
20100301|2010-03-10 09:30,10,40.35,40.35,40.35,40.35,1
20100301|2010-03-10 10:00,10,40.48,40.48,40.39,40.39,2
20100301|2010-03-10 11:00,10,40.36,40.36,40.27,40.27,6
20100301|2010-03-10 11:30,10,40.29,40.32,40.29,40.32,2
20100301|2010-03-10 12:00,10,40.5,40.5,40.5,40.5,2
20100301|2010-03-10 12:30,10,40.3,40.3,40.3,40.3,1
20100301|2010-03-11 05:30,11,40.41,40.41,40.41,40.41,2
20100301|2010-03-11 09:30,11,40.4,40.4,40.33,40.33,14
20100301|2010-03-11 10:00,11,40.14,40.22,40.14,40.22,3
20100301|2010-03-11 11:00,11,40.16,40.16,40.1,40.14,39
20100301|2010-03-11 11:30,11,40.01,40.01,40.01,40.01,2
20100301|2010-03-11 12:00,11,39.97,40.03,39.97,40.03,2
20100301|2010-03-11 12:30,11,40.02,40.09,40.02,40.09,5
20100301|2010-03-11 13:00,11,40.05,40.06,40.05,40.06,2
20100301|2010-03-12 09:30,12,40.1,40.1,39.65,39.65,23
20100301|2010-03-12 10:00,12,39.6,39.6,39.6,39.6,10
20100501|2008-08-20 16:00,20,56.2,56.2,56.2,56.2,0
20100501|2008-08-21 16:00,21,58.7,58.7,58.7,58.7,0
20100501|2008-08-22 16:00,22,57.23,57.23,57.23,57.23,0
20100501|2008-08-25 13:30,25,57.55,57.55,57.55,57.55,0
20100501|2008-08-26 13:30,26,56.85,56.85,56.85,56.85,0
20100501|2008-08-27 13:30,27,57.18,57.18,57.18,57.18,0
20100501|2008-08-28 13:30,28,56.28,56.28,56.28,56.28,0
20100501|2008-08-29 13:30,29,56.4,56.4,56.4,56.4,0
20100501|2008-09-02 13:30,2,54.98,54.98,54.98,54.98,0
20100501|2008-09-03 13:30,3,53.39,53.39,53.39,53.39,0
20100501|2008-09-04 13:30,4,52.34,52.34,52.34,52.34,0
20100501|2008-09-05 13:30,5,50.99,50.99,50.99,50.99,0
20100501|2008-09-08 13:30,8,51.38,51.38,51.38,51.38,0
20100501|2008-09-09 13:30,9,50.96,50.96,50.96,50.96,0
20100501|2008-09-10 13:30,10,50.57,50.57,50.57,50.57,0
20100501|2008-09-11 13:30,11,49.84,49.84,49.84,49.84,0
20100501|2008-09-12 13:30,12,50.14,50.14,50.14,50.14,0
20100501|2008-09-15 13:30,15,48.71,48.71,48.71,48.71,0
20100501|2008-09-17 13:30,17,46.67,46.67,46.67,46.67,0
20100501|2008-09-18 13:30,18,47.1,47.1,47.1,47.1,0
20100501|2008-09-19 13:30,19,49.6,49.6,49.6,49.6,0
20100501|2008-09-22 13:30,22,52.18,52.18,52.18,52.18,0
20100501|2008-09-23 13:30,23,50.38,50.38,50.38,50.38,0
20100501|2008-09-24 13:30,24,50.35,50.35,50.35,50.35,0
20100501|2008-09-25 13:30,25,50.45,50.45,50.45,50.45,0
20100501|2008-09-26 13:30,26,50.05,50.05,50.05,50.05,0
20100501|2008-09-29 13:30,29,47.55,47.55,47.55,47.55,0
20100501|2008-09-30 13:30,30,46.73,46.73,46.73,46.73,0
20100501|2008-10-01 13:30,1,46.88,46.88,46.88,46.88,0
20100501|2008-10-02 13:30,2,45.38,45.38,45.38,45.38,0
20100501|2008-10-03 13:30,3,44.7,44.7,44.7,44.7,0
20100501|2008-10-06 13:30,6,42.2,42.2,42.2,42.2,0
20100501|2008-10-07 15:30,7,41.97,41.97,41.97,41.97,0
20100501|2008-10-08 13:30,8,41.87,41.87,41.87,41.87,0
20100501|2008-10-09 13:30,9,41.84,41.84,41.84,41.84,0
20100501|2008-10-10 09:30,10,41.75,41.75,41.75,41.75,0
20100501|2008-10-10 13:30,10,39.34,39.34,39.34,39.34,0
20100501|2008-10-13 13:30,13,41.26,41.26,41.26,41.26,0
20100501|2008-10-14 13:30,14,40.15,40.15,40.15,40.15,0
20100501|2008-10-15 13:30,15,37.95,37.95,37.95,37.95,0
20100501|2008-10-16 13:30,16,37.87,37.87,37.87,37.87,0
20100501|2008-10-17 13:30,17,38,38,38,38,0
20100501|2008-10-20 13:30,20,40.14,40.14,40.14,40.14,0
20100501|2008-10-21 13:30,21,38.66,38.66,38.66,38.66,0
20100501|2008-10-22 00:30,22,38.65,38.65,38.65,38.65,0
20100501|2008-10-22 01:00,22,38.65,38.65,38.65,38.65,0
20100501|2008-10-22 13:30,22,36.16,36.16,36.16,36.16,0
20100501|2008-10-23 13:30,23,35.78,35.78,35.78,35.78,0
20100501|2008-10-24 13:30,24,34.39,34.39,34.39,34.39,0
20100501|2008-10-27 13:30,27,34.53,34.53,34.53,34.53,0
20100501|2008-10-28 13:30,28,34.72,34.72,34.72,34.72,0
20100501|2008-10-29 13:30,29,37.22,37.22,37.22,37.22,0
20100501|2008-10-30 13:30,30,37.44,37.44,37.44,37.44,0
20100501|2008-10-31 13:30,31,36.56,36.56,36.56,36.56,0
20100501|2008-11-19 18:00,20,35,35,35,35,10
20100501|2008-11-20 09:30,20,34,34,34,34,16
20100501|2008-11-20 18:00,21,34,34,34,34,16
20100501|2009-02-12 09:30,12,35.5,35.5,35.5,35.5,165
20100501|2009-02-17 09:30,17,35,35,35,35,5
20100501|2009-02-18 10:30,18,33.6,33.61,33.6,33.61,8
20100501|2009-03-26 11:00,26,35.4,35.4,35.4,35.4,5
20100501|2009-03-26 11:30,26,35.4,35.4,35.4,35.4,2
20100501|2009-03-30 04:30,30,34.1,34.1,34.1,34.1,1
20100501|2009-03-30 05:00,30,34.1,34.1,34.1,34.1,6
20100501|2009-03-30 13:00,30,33.95,33.96,33.95,33.96,36
20100501|2009-03-31 12:00,31,34.72,34.72,34.61,34.61,4
20100501|2009-05-01 11:00,1,38.57,38.64,38.57,38.64,22
20100501|2009-05-04 11:00,4,39.51,39.51,39.51,39.51,4
20100501|2009-05-04 11:30,4,39.4,39.4,39.4,39.4,1
20100501|2009-05-04 12:00,4,39.36,39.36,39.36,39.36,1
20100501|2009-05-04 12:30,4,39.38,39.38,39.38,39.38,11
20100501|2009-05-05 11:30,5,39.68,39.68,39.68,39.68,1
20100501|2009-05-05 12:00,5,39.65,39.67,39.65,39.67,2
20100501|2009-05-06 10:30,6,40.53,40.53,40.53,40.53,1
20100501|2009-05-08 09:30,8,40.2,40.2,40.2,40.2,9
20100501|2009-05-08 13:00,8,40.65,40.65,40.65,40.65,1
20100501|2009-05-11 09:30,11,40.81,40.81,40.81,40.81,5
20100501|2009-05-11 10:00,11,40.7,40.7,40.7,40.7,3
20100501|2009-05-11 12:00,11,41.02,41.02,40.99,40.99,2
20100501|2009-05-11 12:30,11,40.87,40.93,40.87,40.9,3
20100501|2009-05-11 13:00,11,40.91,40.93,40.91,40.93,2
20100501|2009-05-12 09:30,12,40.89,40.9,40.89,40.9,7
20100501|2009-05-13 09:30,13,41.2,41.23,41.2,41.23,3
20100501|2009-05-13 10:00,13,41.23,41.23,41.22,41.22,3
20100501|2009-05-13 11:00,13,40.99,40.99,40.97,40.99,3
20100501|2009-05-13 11:30,13,41.04,41.04,40.99,40.99,2
20100501|2009-05-13 12:30,13,40.64,40.64,40.64,40.64,1
20100501|2009-05-14 09:30,14,40.19,40.19,40.19,40.19,2
20100501|2009-05-14 10:00,14,40.32,40.32,40.32,40.32,1
20100501|2009-05-14 10:30,14,40.35,40.35,40.21,40.21,23
20100501|2009-05-14 11:00,14,40.18,40.18,40.18,40.18,1
20100501|2009-05-14 12:00,14,40.13,40.2,40.13,40.15,15
20100501|2009-05-14 12:30,14,40.15,40.15,40.12,40.12,7
20100501|2009-05-14 13:00,14,40.24,40.27,40.24,40.27,40
20100501|2009-05-15 09:30,15,40.03,40.03,39.85,39.85,12
20100501|2009-05-15 12:30,15,39.33,39.33,39.31,39.31,4
20100501|2009-05-15 13:00,15,39.15,39.15,39.15,39.15,1
20100501|2009-05-18 10:00,18,39.26,39.26,39.25,39.25,12
20100501|2009-05-18 11:30,18,39.34,39.34,39.32,39.32,3
20100501|2009-05-18 12:00,18,39.34,39.34,39.34,39.34,1
20100501|2009-05-19 09:30,19,39.56,39.56,39.56,39.56,2
20100501|2009-05-19 10:00,19,39.55,39.57,39.52,39.52,12
20100501|2009-05-19 10:30,19,39.44,39.48,39.32,39.4,100
20100501|2009-05-19 11:30,19,39.55,39.61,39.55,39.59,15
20100501|2009-05-19 12:30,19,39.35,39.35,39.35,39.35,9
20100501|2009-05-19 13:00,19,39.36,39.43,39.35,39.43,34
20100501|2009-05-20 09:30,20,39.94,40,39.91,39.91,5
20100501|2009-05-20 10:00,20,39.89,39.97,39.77,39.97,31
20100501|2009-05-20 10:30,20,39.95,39.95,39.89,39.89,2
20100501|2009-05-20 11:00,20,39.71,39.71,39.66,39.69,10
20100501|2009-05-20 11:30,20,39.59,39.62,39.59,39.62,2
20100501|2009-05-20 12:00,20,39.46,39.46,39.46,39.46,3
20100501|2009-05-20 13:00,20,39.8,39.8,39.74,39.74,33
20100501|2009-05-21 09:30,21,39.03,39.03,39.03,39.03,1
20100501|2009-05-21 11:00,21,39.1,39.1,39.1,39.1,2
20100501|2009-05-22 09:30,22,39.4,39.4,39.2,39.26,5
20100501|2009-05-22 10:00,22,39.25,39.25,39.25,39.25,2
20100501|2009-05-22 10:30,22,39.22,39.35,39.22,39.28,10
20100501|2009-05-22 11:00,22,39.3,39.32,39.3,39.32,8
20100501|2009-05-22 11:30,22,39.45,39.45,39.45,39.45,1
20100501|2009-05-22 12:00,22,39.44,39.44,39.44,39.44,2
20100501|2009-05-22 12:30,22,39.38,39.38,39.3,39.3,15
20100501|2009-05-22 13:00,22,39.53,39.55,39.18,39.33,25
20100501|2009-05-26 11:30,26,38.97,38.99,38.97,38.99,6
20100501|2009-05-26 12:00,26,38.99,39.03,38.85,38.89,39
20100501|2009-05-26 12:30,26,38.89,38.96,38.82,38.9,55
20100501|2009-05-26 13:00,26,38.92,38.92,38.92,38.92,2
20100501|2009-05-26 18:00,27,39.08,39.25,39.08,39.25,2
20100501|2009-05-27 09:30,27,38.96,38.96,38.96,38.96,1
20100501|2009-05-27 10:00,27,39.23,39.23,39.08,39.08,12
20100501|2009-05-28 09:30,28,39.25,39.25,39.25,39.25,2
20100501|2009-05-28 10:00,28,39.32,39.32,39.26,39.3,6
20100501|2009-05-28 11:30,28,39.27,39.27,39.27,39.27,1
20100501|2009-05-29 09:30,29,39.78,40.1,39.75,39.95,140
20100501|2009-05-29 10:00,29,39.95,40,39.95,40,13
20100501|2009-05-29 11:00,29,39.9,39.94,39.9,39.94,6
20100501|2009-05-29 12:00,29,39.94,39.94,39.88,39.88,15
20100501|2009-05-29 12:30,29,39.91,40.05,39.88,40.05,16
20100501|2009-05-29 13:00,29,40.1,40.35,40.1,40.35,8
20100501|2009-06-01 09:30,1,41.77,41.77,41.77,41.77,1
20100501|2009-06-01 10:00,1,41.64,41.76,41.64,41.65,5
20100501|2009-06-01 10:30,1,41.7,41.82,41.7,41.82,3
20100501|2009-06-01 11:30,1,41.73,41.75,41.73,41.75,2
20100501|2009-06-01 12:30,1,41.82,41.92,41.82,41.92,12
20100501|2009-06-01 22:30,2,41.7,41.74,41.7,41.74,36
20100501|2009-06-02 00:00,2,41.79,41.85,41.79,41.85,54
20100501|2009-06-02 01:30,2,41.52,41.6,41.52,41.6,17
20100501|2009-06-02 02:00,2,41.6,41.6,41.6,41.6,3
20100501|2009-06-02 09:30,2,41.95,41.95,41.95,41.95,1
20100501|2009-06-02 10:00,2,41.82,41.83,41.82,41.83,2
20100501|2009-06-02 12:00,2,41.69,41.69,41.62,41.62,87
20100501|2009-06-02 12:30,2,41.59,41.69,41.57,41.67,49
20100501|2009-06-02 13:00,2,41.81,41.88,41.81,41.88,75
20100501|2009-06-03 09:30,3,41.4,41.41,41.27,41.27,4
20100501|2009-06-03 10:00,3,41.26,41.27,41.03,41.06,63
20100501|2009-06-03 10:30,3,41.05,41.18,41.03,41.18,27
20100501|2009-06-03 11:00,3,41.13,41.19,40.98,40.98,4
20100501|2009-06-03 11:30,3,40.8,40.94,40.73,40.74,10
20100501|2009-06-03 12:00,3,40.7,40.83,40.64,40.83,32
20100501|2009-06-03 13:00,3,40.89,40.89,40.89,40.89,2
20100501|2009-06-04 03:00,4,41.15,41.15,41.15,41.15,1
20100501|2009-06-04 09:30,4,41.19,41.26,41.19,41.2,24
20100501|2009-06-04 10:00,4,41.18,41.38,41.18,41.28,39
20100501|2009-06-04 11:00,4,41.49,41.68,41.47,41.48,18
20100501|2009-06-04 12:00,4,41.54,41.62,41.54,41.62,39
20100501|2009-06-04 12:30,4,41.64,41.67,41.64,41.64,3
20100501|2009-06-04 13:00,4,41.59,41.59,41.59,41.59,1
20100501|2009-06-05 05:30,5,41.3,41.3,41.3,41.3,6
20100501|2009-06-05 09:30,5,41.08,41.33,41.05,41.33,11
20100501|2009-06-05 10:00,5,41.3,41.34,41.3,41.34,2
20100501|2009-06-05 10:30,5,41.27,41.27,41.09,41.17,55
20100501|2009-06-05 12:00,5,41.47,41.47,41.46,41.46,2
20100501|2009-06-05 13:00,5,41.17,41.17,41.17,41.17,1
20100501|2009-06-08 09:30,8,41.11,41.11,41.11,41.11,1
20100501|2009-06-08 10:30,8,40.89,41,40.89,41,8
20100501|2009-06-08 13:00,8,40.96,40.96,40.96,40.96,1
20100501|2009-06-09 10:00,9,41.03,41.03,41.01,41.01,2
20100501|2009-06-09 10:30,9,40.95,41.02,40.95,41.02,34
20100501|2009-06-09 11:00,9,41.02,41.18,41.01,41.15,37
20100501|2009-06-09 11:30,9,41.31,41.36,41.31,41.36,13
20100501|2009-06-09 12:00,9,41.18,41.18,41.18,41.18,2
20100501|2009-06-09 12:30,9,41.13,41.22,41.08,41.16,93
20100501|2009-06-09 13:00,9,41.17,41.2,40.97,40.97,32
20100501|2009-06-10 09:30,10,41.26,41.26,41.19,41.19,10
20100501|2009-06-10 10:00,10,40.93,40.99,40.85,40.99,4
20100501|2009-06-10 10:30,10,41,41.02,41,41.02,3
20100501|2009-06-10 11:00,10,40.7,40.7,40.68,40.69,5
20100501|2009-06-10 11:30,10,40.8,40.8,40.8,40.8,1
20100501|2009-06-10 12:00,10,40.62,40.62,40.61,40.61,2
20100501|2009-06-10 12:30,10,40.16,40.16,40.16,40.16,1
20100501|2009-06-11 09:30,11,40.32,40.32,39.99,40,18
20100501|2009-06-11 10:00,11,39.85,40.06,39.85,40.06,4
20100501|2009-06-11 10:30,11,39.86,39.86,39.86,39.86,1
20100501|2009-06-11 11:00,11,39.88,39.96,39.88,39.96,3
20100501|2009-06-11 11:30,11,39.84,39.84,39.63,39.73,5
20100501|2009-06-11 12:00,11,39.81,39.82,39.81,39.81,6
20100501|2009-06-11 12:30,11,39.78,39.78,39.7,39.71,38
20100501|2009-06-11 13:00,11,39.73,39.76,39.73,39.76,3
20100501|2009-06-12 09:30,12,39.37,39.4,39.37,39.39,3
20100501|2009-06-12 10:30,12,39.43,39.43,39.37,39.39,18
20100501|2009-06-12 11:00,12,39.38,39.39,39.36,39.36,4
20100501|2009-06-12 11:30,12,39,39,39,39,13
20100501|2009-06-12 12:00,12,38.26,38.49,38.26,38.45,22
20100501|2009-06-12 12:30,12,38.65,38.66,38.65,38.66,3
20100501|2009-06-12 13:00,12,38.7,38.7,38.7,38.7,2
20100501|2009-06-15 10:30,15,38.48,38.48,38.48,38.48,1
20100501|2009-06-15 12:30,15,38.24,38.29,38.19,38.19,4
20100501|2009-06-15 13:00,15,38.15,38.15,38.13,38.13,4
20100501|2009-06-16 09:30,16,38.77,38.85,38.77,38.77,19
20100501|2009-06-16 10:30,16,38.78,38.78,38.78,38.78,1
20100501|2009-06-16 11:30,16,38.46,38.46,38.46,38.46,2
20100501|2009-06-16 12:30,16,38.41,38.43,38.41,38.43,6
20100501|2009-06-16 13:00,16,38.41,38.41,38.37,38.37,5
20100501|2009-06-17 10:00,17,38.2,38.2,38.2,38.2,1
20100501|2009-06-17 11:00,17,38.46,38.6,38.46,38.6,220
20100501|2009-06-17 11:30,17,38.63,38.65,38.63,38.65,26
20100501|2009-06-17 12:00,17,38.48,38.48,38.47,38.47,14
20100501|2009-06-17 12:30,17,38.46,38.46,38.46,38.46,1
20100501|2009-06-17 20:30,18,38.92,38.92,38.88,38.88,3
20100501|2009-06-18 09:30,18,38,38,38,38,10
20100501|2009-06-18 10:00,18,38.05,38.08,37.9,38.08,5
20100501|2009-06-18 11:00,18,38,38,37.94,37.94,2
20100501|2009-06-18 13:00,18,38.31,38.31,38.26,38.26,3
20100501|2009-06-19 11:00,19,38.3,38.3,38.3,38.3,30
20100501|2009-06-19 11:30,19,38.13,38.13,38.13,38.13,3
20100501|2009-06-19 12:30,19,38.01,38.01,38.01,38.01,1
20100501|2009-06-22 09:30,22,37.4,37.4,37.3,37.3,37
20100501|2009-06-22 10:00,22,37.38,37.38,37.36,37.36,2
20100501|2009-06-22 11:00,22,37.4,37.4,37.4,37.4,7
20100501|2009-06-23 10:00,23,37.76,37.76,37.76,37.76,1
20100501|2009-06-23 10:30,23,37.94,37.99,37.94,37.99,11
20100501|2009-06-23 12:00,23,38.11,38.13,38.11,38.12,10
20100501|2009-06-23 12:30,23,38.2,38.2,38.2,38.2,1
20100501|2009-06-24 09:30,24,38.25,38.25,38.22,38.22,4
20100501|2009-06-24 10:00,24,38.38,38.38,38.25,38.26,11
20100501|2009-06-24 10:30,24,38.24,38.25,38.2,38.2,52
20100501|2009-06-24 11:00,24,38.03,38.04,38.03,38.04,2
20100501|2009-06-24 11:30,24,37.97,37.97,37.97,37.97,1
20100501|2009-06-24 13:00,24,37.95,37.95,37.94,37.95,11
20100501|2009-06-25 09:30,25,38.32,38.32,38.06,38.06,30
20100501|2009-06-25 10:00,25,38,38.07,37.94,38.03,6
20100501|2009-06-25 10:30,25,38.08,38.08,38.08,38.08,2
20100501|2009-06-25 11:30,25,38.05,38.05,37.98,38,17
20100501|2009-06-25 12:00,25,38.1,38.18,38.06,38.14,14
20100501|2009-06-25 12:30,25,38.15,38.22,38.15,38.2,46
20100501|2009-06-26 09:30,26,38.16,38.19,37.88,37.88,22
20100501|2009-06-26 10:00,26,37.93,37.93,37.9,37.9,11
20100501|2009-06-26 10:30,26,37.64,37.68,37.57,37.68,22
20100501|2009-06-26 11:00,26,37.63,37.63,37.59,37.59,5
20100501|2009-06-26 12:00,26,37.65,37.65,37.63,37.63,3
20100501|2009-06-26 13:00,26,37.55,37.55,37.55,37.55,1
20100501|2009-06-29 01:30,29,37.5,37.5,37.5,37.5,2
20100501|2009-06-29 02:00,29,37.5,37.5,37.5,37.5,28
20100501|2009-06-29 09:30,29,37.54,37.62,37.5,37.52,66
20100501|2009-06-29 10:00,29,37.51,37.52,37.46,37.46,19
20100501|2009-06-29 10:30,29,37.38,37.38,37.37,37.37,7
20100501|2009-06-29 11:00,29,37.37,37.38,37.37,37.38,8
20100501|2009-06-29 11:30,29,37.41,37.44,37.37,37.37,6
20100501|2009-06-29 12:00,29,37.47,37.52,37.46,37.46,25
20100501|2009-06-29 12:30,29,37.52,37.52,37.33,37.33,4
20100501|2009-06-29 13:00,29,37.27,37.36,37.27,37.36,9
20100501|2009-06-30 09:30,30,37,37,36,36.22,56
20100501|2009-06-30 10:00,30,36.3,36.51,36.3,36.51,17
20100501|2009-06-30 10:30,30,36.62,36.65,36.62,36.65,20
20100501|2009-06-30 11:00,30,36.66,36.67,36.63,36.67,10
20100501|2009-06-30 11:30,30,36.74,36.75,36.62,36.75,17
20100501|2009-06-30 12:00,30,36.75,36.81,36.75,36.8,6
20100501|2009-06-30 12:30,30,36.82,37,36.81,36.93,9
20100501|2009-06-30 13:00,30,36.8,36.8,36.39,36.39,44
20100501|2009-07-01 09:30,1,37.41,37.41,37.41,37.41,1
20100501|2009-07-01 10:00,1,37.43,37.54,37.38,37.43,64
20100501|2009-07-01 10:30,1,37.19,37.38,37.19,37.35,38
20100501|2009-07-01 11:30,1,37.3,37.3,37.27,37.27,3
20100501|2009-07-01 12:00,1,37.24,37.24,37.24,37.24,3
20100501|2009-07-01 12:30,1,37.21,37.24,37.21,37.24,6
20100501|2009-07-01 13:00,1,37.25,37.25,37.25,37.25,3
20100501|2009-07-02 09:30,2,37,37,37,37,5
20100501|2009-07-02 10:00,2,37.15,37.21,37.14,37.21,120
20100501|2009-07-02 10:30,2,37.02,37.02,37.02,37.02,1
20100501|2009-07-02 11:00,2,37.03,37.1,37.03,37.09,25
20100501|2009-07-02 11:30,2,37.14,37.14,37.07,37.07,30
20100501|2009-07-02 12:00,2,37.03,37.03,37.03,37.03,1
20100501|2009-07-02 12:30,2,36.93,36.93,36.93,36.93,12
20100501|2009-07-02 13:00,2,36.93,36.93,36.87,36.87,12
20100501|2009-07-06 06:30,6,36,36,36,36,23
20100501|2009-07-06 09:30,6,36.1,36.1,36.07,36.08,6
20100501|2009-07-06 10:00,6,36.03,36.09,36.02,36.09,17
20100501|2009-07-06 22:00,7,36.26,36.26,36.26,36.26,2
20100501|2009-07-07 09:30,7,35.8,35.8,35.24,35.57,96
20100501|2009-07-07 10:00,7,35.5,35.5,35.22,35.22,15
20100501|2009-07-07 10:30,7,35.22,35.26,34.87,34.9,123
20100501|2009-07-07 11:00,7,34.93,34.97,34.65,34.68,23
20100501|2009-07-07 11:30,7,34,34.84,33.99,34.84,11
20100501|2009-07-07 12:00,7,34.22,34.25,34.09,34.13,67
20100501|2009-07-07 12:30,7,34.25,34.38,34.19,34.28,234
20100501|2009-07-07 13:00,7,34.47,34.54,34.33,34.33,154
20100501|2009-07-08 09:30,8,34,34.38,34,34.38,30
20100501|2009-07-08 10:00,8,34.35,34.35,33.83,33.83,33
20100501|2009-07-08 10:30,8,33.82,33.84,33.69,33.78,27
20100501|2009-07-08 11:00,8,33.71,33.73,33.69,33.73,5
20100501|2009-07-08 11:30,8,33.65,33.77,33.65,33.77,20
20100501|2009-07-08 12:00,8,33.83,33.89,33.74,33.89,31
20100501|2009-07-08 12:30,8,34.03,34.07,33.84,33.84,28
20100501|2009-07-08 13:00,8,33.5,33.5,33.5,33.5,11
20100501|2009-07-08 18:00,9,33.6,33.6,33.6,33.6,1
20100501|2009-07-09 00:30,9,34.12,34.12,34.12,34.12,20
20100501|2009-07-09 09:30,9,34.04,34.15,33.97,33.97,53
20100501|2009-07-09 10:00,9,33.99,33.99,33.88,33.88,63
20100501|2009-07-09 10:30,9,33.86,33.97,33.86,33.97,2
20100501|2009-07-09 11:00,9,34.02,34.08,34.02,34.08,7
20100501|2009-07-09 11:30,9,34.02,34.04,33.99,34.03,13
20100501|2009-07-09 12:00,9,34.09,34.1,33.93,34,10
20100501|2009-07-09 12:30,9,34.01,34.01,33.87,33.88,18
20100501|2009-07-09 13:00,9,34.09,34.09,33.97,34.07,71
20100501|2009-07-10 09:30,10,33.86,33.86,33.76,33.76,4
20100501|2009-07-10 10:00,10,33.59,33.62,33.54,33.54,53
20100501|2009-07-10 10:30,10,33.56,33.86,33.56,33.86,44
20100501|2009-07-10 11:00,10,33.81,34.09,33.81,34.09,11
20100501|2009-07-10 11:30,10,34.05,34.14,33.99,34.12,12
20100501|2009-07-10 12:00,10,34.06,34.15,34.03,34.06,34
20100501|2009-07-10 12:30,10,34.14,34.29,34.14,34.25,31
20100501|2009-07-10 13:00,10,34.15,34.22,34.15,34.22,4
20100501|2009-07-13 04:00,13,33.84,33.84,33.84,33.84,6
20100501|2009-07-13 09:30,13,33.65,34.24,33.65,34.24,64
20100501|2009-07-13 10:00,13,34.33,34.33,34.21,34.21,5
20100501|2009-07-13 10:30,13,34.44,34.54,34.43,34.49,95
20100501|2009-07-13 11:00,13,34.37,34.38,34.37,34.38,3
20100501|2009-07-13 11:30,13,34.52,34.54,34.5,34.54,5
20100501|2009-07-13 12:00,13,34.52,34.52,34.5,34.5,3
20100501|2009-07-13 12:30,13,34.4,34.59,34.4,34.59,91
20100501|2009-07-13 13:00,13,34.6,34.73,34.6,34.71,7
20100501|2009-07-14 09:30,14,35.33,35.33,35.06,35.08,110
20100501|2009-07-14 10:00,14,35.03,35.07,34.95,35.07,48
20100501|2009-07-14 10:30,14,35.21,35.28,35.19,35.19,44
20100501|2009-07-14 11:00,14,35.2,35.2,35.18,35.18,25
20100501|2009-07-14 11:30,14,35.14,35.14,35.11,35.11,20
20100501|2009-07-14 12:00,14,35.22,35.3,35.21,35.3,13
20100501|2009-07-14 12:30,14,35.15,35.15,35.15,35.15,30
20100501|2009-07-14 13:00,14,35.13,35.19,35.11,35.19,12
20100501|2009-07-15 09:30,15,35.78,35.86,35.74,35.74,24
20100501|2009-07-15 10:00,15,35.8,35.81,35.78,35.78,13
20100501|2009-07-15 10:30,15,35.75,35.75,35.69,35.7,41
20100501|2009-07-15 11:00,15,35.63,35.63,35.56,35.56,4
20100501|2009-07-15 11:30,15,35.54,35.54,35.49,35.5,6
20100501|2009-07-15 12:00,15,35.44,35.44,35.34,35.34,15
20100501|2009-07-15 13:00,15,35.45,35.5,35.45,35.48,45
20100501|2009-07-16 09:30,16,35.02,35.48,35.02,35.47,25
20100501|2009-07-16 10:00,16,35.42,35.42,35.37,35.37,9
20100501|2009-07-16 10:30,16,35.41,35.45,35.38,35.45,6
20100501|2009-07-16 11:00,16,35.45,35.45,35.43,35.43,10
20100501|2009-07-16 11:30,16,35.45,35.48,35.42,35.48,4
20100501|2009-07-16 12:00,16,35.34,35.38,35.34,35.35,12
20100501|2009-07-16 12:30,16,35.29,35.33,35.22,35.26,18
20100501|2009-07-16 13:00,16,35.25,35.28,35.16,35.16,14
20100501|2009-07-16 18:00,17,35.2,35.2,35.2,35.2,6
20100501|2009-07-17 09:30,17,36.15,36.18,35.75,35.83,54
20100501|2009-07-17 10:00,17,35.79,35.88,35.78,35.81,11
20100501|2009-07-17 10:30,17,35.91,35.91,35.88,35.89,24
20100501|2009-07-17 11:00,17,35.81,36.09,35.81,36.07,15
20100501|2009-07-17 11:30,17,36,36,36,36,3
20100501|2009-07-17 12:00,17,36.02,36.03,36,36.03,24
20100501|2009-07-17 12:30,17,36.04,36.09,36.02,36.08,48
20100501|2009-07-17 13:00,17,36.03,36.14,36.02,36.14,67
20100501|2009-07-20 09:30,20,36.49,36.49,36.31,36.38,18
20100501|2009-07-20 10:00,20,36.33,36.39,36.33,36.34,11
20100501|2009-07-20 10:30,20,36.47,36.55,36.44,36.48,52
20100501|2009-07-20 11:00,20,36.5,36.5,36.46,36.46,3
20100501|2009-07-20 11:30,20,36.44,36.55,36.44,36.55,8
20100501|2009-07-20 12:30,20,36.31,36.41,36.31,36.41,40
20100501|2009-07-20 13:00,20,36.42,36.63,36.42,36.63,14
20100501|2009-07-20 21:30,21,36.54,36.56,36.54,36.56,20
20100501|2009-07-20 22:00,21,36.56,36.56,36.53,36.53,25
20100501|2009-07-21 00:30,21,36.5,36.52,36.5,36.52,40
20100501|2009-07-21 01:00,21,36.5,36.5,36.39,36.41,30
20100501|2009-07-21 01:30,21,36.35,36.35,36.35,36.35,14
20100501|2009-07-21 02:00,21,36.42,36.42,36.42,36.42,6
20100501|2009-07-21 02:30,21,36.42,36.42,36.4,36.4,16
20100501|2009-07-21 09:30,21,36.7,36.73,36.51,36.51,21
20100501|2009-07-21 10:00,21,36.5,36.62,36.43,36.61,45
20100501|2009-07-21 10:30,21,36.48,36.49,36.33,36.33,33
20100501|2009-07-21 11:00,21,36.32,36.32,36.32,36.32,6
20100501|2009-07-21 11:30,21,36.39,36.39,36.32,36.33,22
20100501|2009-07-21 12:00,21,36.24,36.25,35.94,35.94,22
20100501|2009-07-21 12:30,21,36.05,36.21,36.01,36.2,66
20100501|2009-07-21 13:00,21,36.21,36.21,35.94,35.97,62
20100501|2009-07-21 22:00,22,36.17,36.33,36.17,36.3,100
20100501|2009-07-21 22:30,22,36.3,36.33,36.3,36.33,16
20100501|2009-07-21 23:00,22,36.33,36.33,36.33,36.33,3
20100501|2009-07-22 01:00,22,36.27,36.27,36.23,36.24,74
20100501|2009-07-22 09:30,22,36.02,36.06,35.78,36.06,20
20100501|2009-07-22 10:00,22,36,36,35.92,35.92,23
20100501|2009-07-22 10:30,22,35.94,35.94,35.81,35.81,3
20100501|2009-07-22 11:00,22,35.93,35.93,35.92,35.92,8
20100501|2009-07-22 11:30,22,36.11,36.11,35.99,35.99,7
20100501|2009-07-22 12:00,22,36.06,36.08,36.06,36.08,3
20100501|2009-07-22 12:30,22,35.88,36.03,35.83,35.9,35
20100501|2009-07-22 13:00,22,35.92,35.92,35.88,35.91,4
20100501|2009-07-23 09:30,23,36.28,36.4,35.74,35.77,25
20100501|2009-07-23 10:00,23,35.85,35.96,35.81,35.81,3
20100501|2009-07-23 10:30,23,36.04,36.07,36,36,3
20100501|2009-07-23 11:00,23,36.15,36.2,36.15,36.2,14
20100501|2009-07-23 11:30,23,36.11,36.15,36.11,36.15,6
20100501|2009-07-23 12:00,23,36.2,36.2,36.05,36.11,25
20100501|2009-07-23 12:30,23,36.03,36.18,36.03,36.07,14
20100501|2009-07-23 13:00,23,36.04,36.12,36.04,36.12,17
20100501|2009-07-24 09:30,24,36.05,36.11,35.9,35.9,68
20100501|2009-07-24 10:00,24,36.04,36.04,36.04,36.04,1
20100501|2009-07-24 10:30,24,35.8,35.84,35.8,35.84,2
20100501|2009-07-24 11:00,24,35.44,35.61,35.44,35.61,5
20100501|2009-07-24 12:30,24,35.47,35.47,35.35,35.38,19
20100501|2009-07-24 13:00,24,35.4,35.4,35.35,35.38,13
20100501|2009-07-27 04:30,27,35.31,35.31,35.3,35.3,17
20100501|2009-07-27 09:30,27,35,35,34.91,34.92,20
20100501|2009-07-27 10:00,27,35.02,35.02,35.02,35.02,1
20100501|2009-07-27 10:30,27,35.02,35.02,35.02,35.02,2
20100501|2009-07-27 11:00,27,35.01,35.01,35,35,4
20100501|2009-07-27 12:30,27,34.93,34.95,34.92,34.95,10
20100501|2009-07-27 13:00,27,34.94,34.99,34.94,34.98,11
20100501|2009-07-27 20:00,28,35.35,35.35,35.35,35.35,50
20100501|2009-07-27 20:30,28,35.47,35.5,35.47,35.5,72
20100501|2009-07-27 21:00,28,35.5,35.5,35.47,35.48,133
20100501|2009-07-27 22:00,28,35.51,35.52,35.51,35.52,15
20100501|2009-07-28 00:00,28,35.5,35.5,35.5,35.5,10
20100501|2009-07-28 01:00,28,35.55,35.62,35.52,35.62,43
20100501|2009-07-28 03:00,28,35.62,35.62,35.62,35.62,44
20100501|2009-07-28 03:30,28,35.62,35.62,35.62,35.62,16
20100501|2009-07-28 09:30,28,35.47,35.47,35.23,35.23,42
20100501|2009-07-28 10:00,28,35.23,35.23,35.09,35.09,9
20100501|2009-07-28 10:30,28,35.11,35.28,35.11,35.28,3
20100501|2009-07-28 11:00,28,35.24,35.27,35.24,35.25,4
20100501|2009-07-28 11:30,28,35.44,35.45,35.44,35.45,24
20100501|2009-07-28 12:30,28,35.27,35.3,35.27,35.3,4
20100501|2009-07-28 13:00,28,35.33,35.33,35.33,35.33,50
20100501|2009-07-28 20:00,29,35.48,35.49,35.46,35.46,105
20100501|2009-07-28 20:30,29,35.46,35.62,35.46,35.62,55
20100501|2009-07-28 21:00,29,35.62,35.62,35.62,35.62,11
20100501|2009-07-28 21:30,29,35.62,35.62,35.62,35.62,9
20100501|2009-07-29 01:00,29,35.36,35.45,35.36,35.42,40
20100501|2009-07-29 01:30,29,35.27,35.28,35.27,35.28,49
20100501|2009-07-29 09:30,29,35.25,35.25,35.25,35.25,3
20100501|2009-07-29 10:00,29,34.75,34.75,34.6,34.65,90
20100501|2009-07-29 10:30,29,34.76,34.78,34.69,34.73,12
20100501|2009-07-29 11:00,29,34.84,34.9,34.84,34.9,5
20100501|2009-07-29 12:30,29,34.75,34.75,34.73,34.73,4
20100501|2009-07-29 13:00,29,34.65,34.65,34.6,34.65,34
20100501|2009-07-29 20:00,30,35.15,35.15,35.15,35.15,20
20100501|2009-07-29 20:30,30,35.12,35.17,35.12,35.17,54
20100501|2009-07-29 21:00,30,35.17,35.17,35.09,35.09,8
20100501|2009-07-29 21:30,30,35.09,35.09,35.05,35.05,19
20100501|2009-07-29 22:30,30,35.07,35.08,35.07,35.08,9
20100501|2009-07-29 23:00,30,35.08,35.08,35.08,35.08,10
20100501|2009-07-30 00:30,30,35.19,35.19,35.15,35.15,13
20100501|2009-07-30 01:00,30,35.21,35.24,35.21,35.24,38
20100501|2009-07-30 01:30,30,35.23,35.25,35.2,35.23,82
20100501|2009-07-30 02:00,30,35.2,35.2,35.2,35.2,6
20100501|2009-07-30 09:30,30,35.81,36.71,35.79,36.27,235
20100501|2009-07-30 10:00,30,36.42,36.54,36.35,36.35,52
20100501|2009-07-30 10:30,30,36.29,36.37,36.29,36.36,10
20100501|2009-07-30 11:00,30,36.47,36.5,36.42,36.42,83
20100501|2009-07-30 11:30,30,36.41,36.7,36.4,36.4,273
20100501|2009-07-30 12:00,30,36.4,36.6,36.36,36.37,161
20100501|2009-07-30 13:00,30,36.51,36.51,36.39,36.42,105
20100501|2009-07-30 19:30,31,36.52,36.52,36.52,36.52,5
20100501|2009-07-31 01:30,31,36.6,36.6,36.6,36.6,20
20100501|2009-07-31 02:00,31,36.5,36.5,36.5,36.5,4
20100501|2009-07-31 02:30,31,36.48,36.48,36.48,36.48,2
20100501|2009-07-31 03:00,31,36.61,36.62,36.6,36.6,11
20100501|2009-07-31 09:30,31,36.35,36.56,36.12,36.56,90
20100501|2009-07-31 10:00,31,36.59,36.6,36.55,36.56,9
20100501|2009-07-31 10:30,31,36.63,36.66,36.56,36.66,15
20100501|2009-07-31 11:00,31,36.67,36.67,36.51,36.51,22
20100501|2009-07-31 11:30,31,36.43,36.48,36.28,36.46,79
20100501|2009-07-31 12:00,31,36.41,36.41,36.34,36.34,18
20100501|2009-07-31 12:30,31,36.27,36.47,36.25,36.39,40
20100501|2009-07-31 13:00,31,36.5,36.79,36.5,36.79,29
20100501|2009-08-02 18:00,3,37.38,37.45,37.38,37.45,2
20100501|2009-08-03 09:30,3,38.18,38.88,38.18,38.88,37
20100501|2009-08-03 10:00,3,38.72,38.72,38.64,38.7,22
20100501|2009-08-03 10:30,3,38.62,38.62,38.55,38.6,6
20100501|2009-08-03 11:00,3,38.78,38.8,38.71,38.8,52
20100501|2009-08-03 11:30,3,38.87,38.87,38.7,38.72,136
20100501|2009-08-03 12:00,3,38.67,38.75,38.65,38.71,74
20100501|2009-08-03 12:30,3,38.85,38.95,38.83,38.83,52
20100501|2009-08-03 13:00,3,38.8,38.95,38.8,38.95,8
20100501|2009-08-03 20:00,4,38.26,38.26,38.25,38.25,20
20100501|2009-08-04 09:30,4,38.6,38.91,38.6,38.91,8
20100501|2009-08-04 10:00,4,38.97,38.97,38.92,38.92,2
20100501|2009-08-04 10:30,4,38.98,38.98,38.85,38.85,4
20100501|2009-08-04 11:00,4,38.83,38.92,38.8,38.92,64
20100501|2009-08-04 11:30,4,38.98,39.02,38.95,38.97,54
20100501|2009-08-04 12:00,4,38.93,38.96,38.9,38.93,6
20100501|2009-08-04 12:30,4,38.87,38.91,38.87,38.89,7
20100501|2009-08-04 13:00,4,38.8,38.9,38.79,38.89,11
20100501|2009-08-04 20:00,5,38.95,38.95,38.95,38.95,10
20100501|2009-08-05 09:30,5,38.83,38.87,38.75,38.75,21
20100501|2009-08-05 10:00,5,38.82,38.93,38.82,38.93,3
20100501|2009-08-05 10:30,5,38.98,38.98,38.58,38.59,6
20100501|2009-08-05 11:00,5,38.64,38.82,38.64,38.82,12
20100501|2009-08-05 11:30,5,38.7,38.7,38.62,38.62,36
20100501|2009-08-05 12:00,5,38.67,38.73,38.65,38.7,6
20100501|2009-08-05 12:30,5,38.68,38.97,38.68,38.89,27
20100501|2009-08-05 13:00,5,39.07,39.07,38.88,38.89,7
20100501|2009-08-05 20:30,6,38.42,38.42,38.4,38.4,3
20100501|2009-08-05 21:00,6,38.38,38.38,38.35,38.35,51
20100501|2009-08-05 22:00,6,38.13,38.15,38.09,38.15,118
20100501|2009-08-06 00:00,6,38.33,38.33,38.29,38.29,20
20100501|2009-08-06 00:30,6,38.3,38.3,38.3,38.3,13
20100501|2009-08-06 02:00,6,38.1,38.35,38.1,38.35,73
20100501|2009-08-06 09:30,6,38.37,38.48,38.36,38.41,63
20100501|2009-08-06 10:00,6,38.42,38.43,38.34,38.39,23
20100501|2009-08-06 10:30,6,38.28,38.28,37.93,38.03,11
20100501|2009-08-06 11:00,6,38.05,38.1,37.91,37.95,98
20100501|2009-08-06 11:30,6,37.93,37.94,37.93,37.94,3
20100501|2009-08-06 12:00,6,37.9,37.97,37.9,37.97,4
20100501|2009-08-06 12:30,6,38.1,38.18,38.1,38.17,17
20100501|2009-08-06 13:00,6,38.25,38.25,38.14,38.2,32
20100501|2009-08-06 18:30,7,37.97,37.97,37.97,37.97,1
20100501|2009-08-07 01:00,7,38.05,38.05,38.04,38.04,53
20100501|2009-08-07 01:30,7,37.99,37.99,37.93,37.93,71
20100501|2009-08-07 02:30,7,38.06,38.06,38.06,38.06,2
20100501|2009-08-07 06:00,7,38.46,38.46,38.46,38.46,1
20100501|2009-08-07 09:30,7,38.59,38.66,38.3,38.66,23
20100501|2009-08-07 10:00,7,38.61,38.65,38.56,38.65,8
20100501|2009-08-07 10:30,7,38.59,38.61,38.51,38.61,21
20100501|2009-08-07 11:00,7,38.46,38.53,38.43,38.51,36
20100501|2009-08-07 11:30,7,38.43,38.43,38.43,38.43,1
20100501|2009-08-07 12:00,7,38.23,38.3,38.23,38.3,8
20100501|2009-08-07 12:30,7,38.36,38.36,38.15,38.15,12
20100501|2009-08-07 13:00,7,38.14,38.3,38.14,38.28,4
20100501|2009-08-09 18:00,10,37.78,37.78,37.78,37.78,4
20100501|2009-08-10 01:00,10,38.46,38.46,38.46,38.46,2
20100501|2009-08-10 10:00,10,38.36,38.36,38.28,38.3,28
20100501|2009-08-10 10:30,10,38.26,38.39,38.25,38.39,17
20100501|2009-08-10 11:00,10,38.25,38.28,38.08,38.1,39
20100501|2009-08-10 12:00,10,38.04,38.04,38.04,38.04,1
20100501|2009-08-10 12:30,10,38.03,38.03,38.02,38.02,3
20100501|2009-08-10 13:00,10,37.97,37.97,37.9,37.92,14
20100501|2009-08-11 00:30,11,38.38,38.38,38.38,38.38,20
20100501|2009-08-11 01:00,11,38.45,38.45,38.45,38.45,20
20100501|2009-08-11 02:30,11,38.41,38.41,38.41,38.41,11
20100501|2009-08-11 06:30,11,38.73,38.73,38.73,38.73,1
20100501|2009-08-11 09:30,11,38.5,38.71,38.5,38.65,64
20100501|2009-08-11 10:00,11,38.8,39.04,38.76,38.82,34
20100501|2009-08-11 10:30,11,38.72,38.8,38.72,38.78,13
20100501|2009-08-11 11:00,11,38.76,38.76,38.74,38.74,5
20100501|2009-08-11 11:30,11,38.9,38.9,38.9,38.9,8
20100501|2009-08-11 12:00,11,38.89,38.89,38.84,38.84,3
20100501|2009-08-11 12:30,11,38.75,39.17,38.75,39.17,331
20100501|2009-08-11 13:00,11,39.41,39.56,39.41,39.53,37
20100501|2009-08-11 20:00,12,39.57,39.57,39.57,39.57,1
20100501|2009-08-11 21:00,12,39.6,39.6,39.6,39.6,1
20100501|2009-08-12 01:30,12,39.3,39.3,39.3,39.3,2
20100501|2009-08-12 05:00,12,39.12,39.12,39.1,39.11,77
20100501|2009-08-12 09:30,12,39.26,39.26,39.13,39.13,13
20100501|2009-08-12 10:00,12,39.5,39.69,39.5,39.69,46
20100501|2009-08-12 10:30,12,39.76,39.84,39.76,39.79,6
20100501|2009-08-12 11:00,12,39.79,39.99,39.74,39.99,80
20100501|2009-08-12 11:30,12,39.99,40.06,39.7,39.84,89
20100501|2009-08-12 12:00,12,40.01,40.01,39.91,40.01,30
20100501|2009-08-12 12:30,12,40.06,40.06,39.85,39.91,24
20100501|2009-08-12 13:00,12,39.95,39.95,39.89,39.93,7
20100501|2009-08-12 21:00,13,39.55,39.57,39.55,39.57,30
20100501|2009-08-12 21:30,13,39.7,39.7,39.7,39.7,20
20100501|2009-08-13 00:30,13,39.7,39.7,39.67,39.67,26
20100501|2009-08-13 01:30,13,39.68,39.68,39.67,39.67,12
20100501|2009-08-13 09:30,13,40.2,40.31,40.14,40.14,45
20100501|2009-08-13 10:00,13,40.16,40.16,39.72,39.75,57
20100501|2009-08-13 10:30,13,39.81,39.87,39.65,39.65,166
20100501|2009-08-13 11:00,13,39.65,39.73,39.47,39.47,71
20100501|2009-08-13 11:30,13,39.52,39.52,39.32,39.35,12
20100501|2009-08-13 12:00,13,39.44,39.45,39.44,39.45,7
20100501|2009-08-13 12:30,13,39.34,39.34,39.1,39.17,37
20100501|2009-08-13 13:00,13,39.14,39.14,38.95,38.99,25
20100501|2009-08-13 18:30,14,39.22,39.22,39.22,39.22,1
20100501|2009-08-13 22:00,14,38.87,38.87,38.87,38.87,2
20100501|2009-08-13 22:30,14,38.4,38.4,38.4,38.4,1
20100501|2009-08-14 01:00,14,38.9,38.95,38.9,38.92,58
20100501|2009-08-14 01:30,14,38.86,38.86,38.86,38.86,22
20100501|2009-08-14 09:30,14,38.45,38.68,38.43,38.49,92
20100501|2009-08-14 10:00,14,38.48,38.55,38.41,38.53,21
20100501|2009-08-14 10:30,14,38.49,38.67,38.49,38.67,46
20100501|2009-08-14 11:00,14,38.68,38.76,38.68,38.75,14
20100501|2009-08-14 11:30,14,38.53,38.58,38.53,38.58,3
20100501|2009-08-14 12:00,14,38.61,38.61,38.54,38.6,20
20100501|2009-08-14 12:30,14,38.54,38.54,38.46,38.5,10
20100501|2009-08-14 13:00,14,38.43,38.57,38.35,38.49,12
20100501|2009-08-16 22:00,17,38.3,38.3,38.25,38.25,19
20100501|2009-08-17 00:30,17,38.2,38.2,38.01,38.01,45
20100501|2009-08-17 01:00,17,37.96,37.96,37.91,37.91,85
20100501|2009-08-17 01:30,17,37.87,37.87,37.8,37.8,74
20100501|2009-08-17 04:30,17,37.56,37.56,37.45,37.45,10
20100501|2009-08-17 05:30,17,37.52,37.52,37.49,37.49,5
20100501|2009-08-17 06:30,17,37.55,37.57,37.55,37.57,8
20100501|2009-08-17 09:30,17,37.09,37.11,36.84,37.1,24
20100501|2009-08-17 10:00,17,37.2,37.21,37.01,37.04,31
20100501|2009-08-17 10:30,17,36.96,37.2,36.96,37.2,6
20100501|2009-08-17 11:00,17,37,37,37,37,11
20100501|2009-08-17 11:30,17,37.2,37.22,37.13,37.22,7
20100501|2009-08-17 12:00,17,37.29,37.31,37.22,37.26,9
20100501|2009-08-17 12:30,17,37.33,37.35,37.25,37.25,10
20100501|2009-08-17 13:00,17,37.32,37.34,37.31,37.31,6
20100501|2009-08-17 18:00,18,37.47,37.47,37.47,37.47,2
20100501|2009-08-17 20:00,18,37.41,37.57,37.41,37.57,3
20100501|2009-08-17 20:30,18,37.57,37.57,37.56,37.56,3
20100501|2009-08-17 21:00,18,37.57,37.57,37.57,37.57,7
20100501|2009-08-18 00:30,18,37.46,37.46,37.46,37.46,1
20100501|2009-08-18 02:00,18,37.57,37.59,37.37,37.41,6
20100501|2009-08-18 03:30,18,37.63,37.65,37.63,37.65,5
20100501|2009-08-18 05:00,18,37.47,37.53,37.47,37.48,8
20100501|2009-08-18 06:00,18,37.31,37.31,37.21,37.21,60
20100501|2009-08-18 06:30,18,37.2,37.27,37.2,37.22,25
20100501|2009-08-18 07:00,18,37.24,37.24,37.07,37.07,22
20100501|2009-08-18 09:30,18,37.21,37.44,37.05,37.05,44
20100501|2009-08-18 10:00,18,37.06,37.12,37.06,37.12,7
20100501|2009-08-18 10:30,18,37.23,37.29,37.2,37.29,8
20100501|2009-08-18 11:00,18,37.3,37.3,37.28,37.29,5
20100501|2009-08-18 11:30,18,37.15,37.23,37.15,37.22,4
20100501|2009-08-18 12:30,18,37.13,37.23,37.13,37.23,23
20100501|2009-08-18 13:00,18,37.2,37.3,37.2,37.27,18
20100501|2009-08-18 20:30,19,37.66,37.7,37.66,37.7,19
20100501|2009-08-18 21:00,19,37.7,37.7,37.7,37.7,3
20100501|2009-08-18 21:30,19,37.7,37.7,37.7,37.7,18
20100501|2009-08-19 00:00,19,37.1,37.1,37.1,37.1,2
20100501|2009-08-19 00:30,19,36.9,36.9,36.89,36.89,38
20100501|2009-08-19 01:00,19,36.93,36.93,36.84,36.84,40
20100501|2009-08-19 01:30,19,36.9,36.94,36.9,36.94,25
20100501|2009-08-19 02:30,19,37.08,37.17,37.08,37.15,17
20100501|2009-08-19 03:00,19,36.86,36.86,36.86,36.86,13
20100501|2009-08-19 06:30,19,36.86,36.86,36.86,36.86,2
20100501|2009-08-19 09:30,19,37.1,37.1,37.05,37.05,4
20100501|2009-08-19 11:00,19,37.48,37.52,37.48,37.51,5
20100501|2009-08-19 11:30,19,37.39,37.48,37.25,37.25,37
20100501|2009-08-19 12:00,19,37.29,37.35,37.1,37.1,27
20100501|2009-08-19 12:30,19,37.15,37.15,37.15,37.15,5
20100501|2009-08-19 13:00,19,37.35,37.4,37.35,37.4,12
20100501|2009-08-19 18:00,20,37.4,37.41,37.4,37.4,7
20100501|2009-08-19 18:30,20,37.39,37.48,37.39,37.48,2
20100501|2009-08-19 19:30,20,37.3,37.3,37.3,37.3,1
20100501|2009-08-20 02:30,20,37.6,37.61,37.6,37.61,2
20100501|2009-08-20 05:00,20,37.39,37.39,37.35,37.35,13
20100501|2009-08-20 09:30,20,37.25,37.26,37.03,37.18,80
20100501|2009-08-20 10:00,20,37.16,37.19,37.05,37.05,28
20100501|2009-08-20 10:30,20,37.12,37.14,37.07,37.07,15
20100501|2009-08-20 11:30,20,37.13,37.16,37.09,37.1,18
20100501|2009-08-20 12:00,20,37.09,37.1,37.08,37.1,8
20100501|2009-08-20 12:30,20,37.14,37.14,37.14,37.14,2
20100501|2009-08-20 13:00,20,37.11,37.14,37.09,37.1,6
20100501|2009-08-20 18:00,21,37,37,37,37,6
20100501|2009-08-20 18:30,21,37,37.06,37,37.06,6
20100501|2009-08-20 19:30,21,36.78,36.78,36.78,36.78,4
20100501|2009-08-20 21:30,21,37.21,37.21,37.17,37.17,9
20100501|2009-08-20 22:00,21,37.1,37.1,37.06,37.06,14
20100501|2009-08-20 23:30,21,36.89,36.89,36.89,36.89,2
20100501|2009-08-21 00:30,21,37.1,37.1,37.1,37.1,1
20100501|2009-08-21 01:30,21,36.95,36.96,36.95,36.96,110
20100501|2009-08-21 03:00,21,37.06,37.07,37.06,37.07,7
20100501|2009-08-21 04:00,21,37.23,37.29,37.23,37.29,8
20100501|2009-08-21 05:00,21,37.67,37.67,37.67,37.67,1
20100501|2009-08-21 06:30,21,37.73,37.73,37.73,37.73,1
20100501|2009-08-21 09:30,21,37.86,37.93,37.75,37.79,31
20100501|2009-08-21 10:00,21,37.63,37.63,37.55,37.56,7
20100501|2009-08-21 10:30,21,37.6,37.6,37.55,37.55,21
20100501|2009-08-21 11:00,21,37.5,37.5,37.27,37.27,19
20100501|2009-08-21 11:30,21,37.5,37.5,37.48,37.48,21
20100501|2009-08-21 12:30,21,37.35,37.36,37.35,37.36,12
20100501|2009-08-21 13:00,21,37.58,37.7,37.58,37.7,26
20100501|2009-08-23 22:30,24,38.21,38.21,38.21,38.21,1
20100501|2009-08-23 23:00,24,38.11,38.11,38.11,38.11,4
20100501|2009-08-24 00:30,24,38.24,38.24,38.24,38.24,3
20100501|2009-08-24 01:30,24,38.25,38.27,38.21,38.21,4
20100501|2009-08-24 09:30,24,38.07,38.18,37.94,38.08,43
20100501|2009-08-24 10:00,24,38.1,38.32,38.1,38.29,41
20100501|2009-08-24 10:30,24,38.61,38.61,38.61,38.61,1
20100501|2009-08-24 11:00,24,38.52,38.52,38.46,38.47,7
20100501|2009-08-24 12:30,24,38.26,38.55,38.23,38.54,37
20100501|2009-08-24 13:00,24,38.54,38.55,38.26,38.38,62
20100501|2009-08-24 18:00,25,38.31,38.31,38.31,38.31,1
20100501|2009-08-25 02:00,25,38.14,38.14,38.14,38.14,1
20100501|2009-08-25 09:30,25,38.25,38.36,38.25,38.31,68
20100501|2009-08-25 10:00,25,38.13,38.22,38.13,38.22,21
20100501|2009-08-25 10:30,25,38.28,38.28,38.21,38.21,4
20100501|2009-08-25 11:00,25,38.15,38.16,38.02,38.02,11
20100501|2009-08-25 11:30,25,38.08,38.12,37.93,37.94,70
20100501|2009-08-25 12:00,25,37.9,37.95,37.9,37.95,4
20100501|2009-08-25 12:30,25,37.93,37.93,37.9,37.93,16
20100501|2009-08-25 13:00,25,37.84,37.88,37.84,37.88,5
20100501|2009-08-25 21:30,26,38.25,38.25,38.25,38.25,3
20100501|2009-08-26 00:30,26,38.23,38.23,38.23,38.23,10
20100501|2009-08-26 01:00,26,38.25,38.25,38.23,38.23,21
20100501|2009-08-26 01:30,26,38.23,38.23,38.23,38.23,10
20100501|2009-08-26 02:00,26,38.23,38.23,38.22,38.22,20
20100501|2009-08-26 02:30,26,38.23,38.23,38.23,38.23,2
20100501|2009-08-26 09:30,26,37.59,37.79,37.59,37.79,9
20100501|2009-08-26 10:00,26,37.73,37.73,37.71,37.71,4
20100501|2009-08-26 10:30,26,37.74,37.74,37.69,37.69,2
20100501|2009-08-26 11:00,26,37.54,37.55,37.54,37.55,5
20100501|2009-08-26 11:30,26,37.56,37.56,37.56,37.56,1
20100501|2009-08-26 12:00,26,37.71,37.71,37.61,37.61,5
20100501|2009-08-26 13:00,26,37.79,37.79,37.77,37.77,42
20100501|2009-08-27 05:30,27,37.91,37.91,37.9,37.9,3
20100501|2009-08-27 06:00,27,37.98,37.98,37.98,37.98,3
20100501|2009-08-27 07:00,27,38.04,38.11,38.02,38.11,7
20100501|2009-08-27 09:30,27,37.86,37.86,37.58,37.6,57
20100501|2009-08-27 10:00,27,37.55,37.56,37.55,37.56,10
20100501|2009-08-27 10:30,27,37.53,37.53,37.53,37.53,1
20100501|2009-08-27 11:00,27,37.44,37.44,37.44,37.44,1
20100501|2009-08-27 11:30,27,37.51,37.51,37.51,37.51,1
20100501|2009-08-27 12:00,27,37.4,37.4,37.4,37.4,1
20100501|2009-08-27 12:30,27,37.48,37.48,37.48,37.48,1
20100501|2009-08-27 13:00,27,37.57,37.57,37.57,37.57,1
20100501|2009-08-27 20:00,28,37.93,37.95,37.93,37.95,20
20100501|2009-08-27 20:30,28,38.08,38.09,38.08,38.09,9
20100501|2009-08-27 21:00,28,38.03,38.03,38,38,2
20100501|2009-08-27 21:30,28,38.01,38.03,38,38.03,10
20100501|2009-08-28 09:30,28,37.87,37.93,37.87,37.93,5
20100501|2009-08-28 10:30,28,37.81,37.81,37.57,37.57,3
20100501|2009-08-28 11:00,28,37.52,37.57,37.32,37.33,9
20100501|2009-08-28 11:30,28,37.44,37.44,37.41,37.41,8
20100501|2009-08-28 12:00,28,37.37,37.48,37.37,37.48,2
20100501|2009-08-28 12:30,28,37.5,37.5,37.35,37.35,94
20100501|2009-08-28 13:00,28,37.33,37.33,37.33,37.33,1
20100501|2009-08-30 20:00,31,37.45,37.45,37.45,37.45,10
20100501|2009-08-30 20:30,31,37.2,37.2,37.2,37.2,10
20100501|2009-08-30 22:00,31,37.12,37.12,37.12,37.12,1
20100501|2009-08-30 23:30,31,37.12,37.23,37.12,37.23,2
20100501|2009-08-31 04:00,31,36.95,36.95,36.95,36.95,1
20100501|2009-08-31 05:00,31,36.6,36.6,36.6,36.6,1
20100501|2009-08-31 09:30,31,36.5,36.5,36.13,36.13,32
20100501|2009-08-31 10:00,31,36.19,36.25,36.15,36.15,13
20100501|2009-08-31 10:30,31,36.13,36.23,36.13,36.2,12
20100501|2009-08-31 11:00,31,36.2,36.28,36.15,36.23,17
20100501|2009-08-31 11:30,31,36.2,36.36,36.2,36.36,2
20100501|2009-08-31 12:00,31,36.54,36.54,36.5,36.5,44
20100501|2009-08-31 12:30,31,36.54,36.54,36.54,36.54,1
20100501|2009-08-31 20:00,1,36.69,36.79,36.69,36.79,18
20100501|2009-08-31 21:00,1,36.7,36.7,36.7,36.7,3
20100501|2009-09-01 06:30,1,36.53,36.53,36.53,36.53,5
20100501|2009-09-01 09:30,1,36.46,36.46,36.2,36.28,38
20100501|2009-09-01 10:00,1,36.15,36.15,35.95,36.02,67
20100501|2009-09-01 10:30,1,35.95,36.04,35.84,35.96,49
20100501|2009-09-01 11:00,1,35.99,36.05,35.88,35.91,52
20100501|2009-09-01 11:30,1,35.86,35.94,35.86,35.92,13
20100501|2009-09-01 12:00,1,35.88,35.94,35.75,35.94,29
20100501|2009-09-01 12:30,1,35.88,35.89,35.8,35.82,21
20100501|2009-09-01 13:00,1,35.89,35.97,35.85,35.94,44
20100501|2009-09-01 22:00,2,35.77,35.77,35.75,35.75,3
20100501|2009-09-02 01:30,2,35.77,35.77,35.77,35.77,1
20100501|2009-09-02 03:00,2,35.6,35.6,35.6,35.6,2
20100501|2009-09-02 04:00,2,35.55,35.55,35.55,35.55,2
20100501|2009-09-02 06:00,2,35.63,35.63,35.63,35.63,1
20100501|2009-09-02 09:30,2,35.38,35.82,35.38,35.82,14
20100501|2009-09-02 10:00,2,35.56,35.56,35.49,35.49,4
20100501|2009-09-02 11:00,2,35.54,35.54,35.54,35.54,1
20100501|2009-09-02 11:30,2,35.46,35.51,35.45,35.51,6
20100501|2009-09-02 12:00,2,35.51,35.51,35.51,35.51,2
20100501|2009-09-02 12:30,2,35.52,35.52,35.45,35.45,16
20100501|2009-09-02 13:00,2,35.38,35.55,35.33,35.55,44
20100501|2009-09-03 01:00,3,35.68,35.68,35.64,35.64,2
20100501|2009-09-03 01:30,3,35.71,35.77,35.67,35.74,18
20100501|2009-09-03 04:00,3,35.78,35.78,35.78,35.78,1
20100501|2009-09-03 04:30,3,35.82,35.82,35.82,35.82,1
20100501|2009-09-03 05:00,3,35.76,35.76,35.76,35.76,2
20100501|2009-09-03 05:30,3,35.74,35.74,35.74,35.74,1
20100501|2009-09-03 07:00,3,35.6,35.6,35.58,35.6,10
20100501|2009-09-03 09:30,3,35.48,35.58,35.22,35.25,59
20100501|2009-09-03 10:00,3,35.36,35.4,35.28,35.33,23
20100501|2009-09-03 11:00,3,35.31,35.31,35.11,35.14,38
20100501|2009-09-03 11:30,3,35.12,35.22,35.02,35.22,83
20100501|2009-09-03 12:00,3,35.34,35.39,35.34,35.39,2
20100501|2009-09-03 12:30,3,35.34,35.34,35.3,35.3,5
20100501|2009-09-03 13:00,3,35.44,35.44,35.44,35.44,50
20100501|2009-09-03 18:00,4,35.4,35.4,35.4,35.4,10
20100501|2009-09-03 20:30,4,35.41,35.41,35.4,35.4,24
20100501|2009-09-04 01:00,4,35.55,35.55,35.55,35.55,10
20100501|2009-09-04 02:00,4,35.46,35.46,35.46,35.46,3
20100501|2009-09-04 03:30,4,35.49,35.49,35.49,35.49,1
20100501|2009-09-04 06:00,4,35.45,35.45,35.35,35.35,6
20100501|2009-09-04 06:30,4,35.39,35.39,35.35,35.35,49
20100501|2009-09-04 07:00,4,35.32,35.32,35.32,35.32,1
20100501|2009-09-04 09:30,4,35.25,35.37,35.17,35.27,227
20100501|2009-09-04 10:00,4,35.19,35.19,34.97,34.98,70
20100501|2009-09-04 10:30,4,34.97,35.02,34.94,35.02,59
20100501|2009-09-04 11:00,4,35.05,35.23,35.05,35.23,9
20100501|2009-09-04 11:30,4,35.2,35.22,35.2,35.22,4
20100501|2009-09-04 12:00,4,35.22,35.31,35.19,35.31,34
20100501|2009-09-04 12:30,4,35.28,35.29,35.05,35.05,6
20100501|2009-09-04 13:00,4,35.01,35.01,34.9,34.9,8
20100501|2009-09-08 01:30,8,35.31,35.31,35.29,35.29,2
20100501|2009-09-08 09:30,8,35.6,35.76,35.59,35.59,13
20100501|2009-09-08 10:00,8,35.66,35.67,35.65,35.67,14
20100501|2009-09-08 10:30,8,35.55,35.55,35.53,35.53,15
20100501|2009-09-08 11:00,8,35.54,35.54,35.54,35.54,1
20100501|2009-09-08 12:30,8,35.54,35.54,35.54,35.54,2
20100501|2009-09-08 13:00,8,35.54,35.58,35.54,35.58,2
20100501|2009-09-09 09:30,9,35.29,35.32,35.28,35.28,8
20100501|2009-09-09 10:00,9,35.34,35.42,35.31,35.42,16
20100501|2009-09-09 10:30,9,35.38,35.38,35.28,35.28,31
20100501|2009-09-09 11:00,9,35.25,35.28,35.25,35.26,10
20100501|2009-09-09 11:30,9,35.28,35.3,35.24,35.26,209
20100501|2009-09-09 12:00,9,35.23,35.23,35.2,35.2,16
20100501|2009-09-09 12:30,9,35.18,35.18,35.18,35.18,1
20100501|2009-09-09 13:00,9,35.14,35.14,35.14,35.14,1
20100501|2009-09-09 18:00,10,35.1,35.1,35.1,35.1,2
20100501|2009-09-09 19:00,10,35.1,35.1,35.1,35.1,1
20100501|2009-09-10 02:30,10,35.34,35.34,35.34,35.34,1
20100501|2009-09-10 09:30,10,35.04,35.18,34.95,35.18,34
20100501|2009-09-10 10:00,10,35.17,35.17,35.03,35.03,208
20100501|2009-09-10 10:30,10,35.02,35.08,34.96,35.02,171
20100501|2009-09-10 11:00,10,35.07,35.08,35.04,35.05,23
20100501|2009-09-10 11:30,10,35.03,35.04,34.96,35.04,37
20100501|2009-09-10 12:00,10,35.04,35.07,35.04,35.06,29
20100501|2009-09-10 12:30,10,35.05,35.24,35.03,35.24,16
20100501|2009-09-10 13:00,10,35.23,35.24,35.01,35.01,15
20100501|2009-09-10 18:00,11,35.05,35.05,35.05,35.05,2
20100501|2009-09-10 20:00,11,35.16,35.23,35.16,35.23,21
20100501|2009-09-10 20:30,11,35.23,35.23,35.23,35.23,9
20100501|2009-09-11 00:00,11,35.3,35.3,35.3,35.3,1
20100501|2009-09-11 00:30,11,35.3,35.3,35.3,35.3,2
20100501|2009-09-11 07:00,11,35,35,35,35,1
20100501|2009-09-11 09:30,11,34.93,35.01,34.77,34.96,33
20100501|2009-09-11 10:00,11,34.86,34.86,34.69,34.69,28
20100501|2009-09-11 10:30,11,34.74,34.8,34.72,34.78,19
20100501|2009-09-11 11:00,11,34.84,34.85,34.66,34.67,142
20100501|2009-09-11 11:30,11,34.68,34.75,34.66,34.7,162
20100501|2009-09-11 12:00,11,34.66,34.66,34.64,34.65,44
20100501|2009-09-11 12:30,11,34.62,34.69,34.62,34.66,16
20100501|2009-09-11 13:00,11,34.65,34.71,34.65,34.66,86
20100501|2009-09-13 19:30,14,34.6,34.6,34.5,34.5,18
20100501|2009-09-13 20:00,14,34.44,34.44,34.44,34.44,10
20100501|2009-09-14 01:30,14,34.42,34.42,34.41,34.41,10
20100501|2009-09-14 09:30,14,34.42,34.58,34.37,34.49,35
20100501|2009-09-14 10:00,14,34.59,34.59,34.53,34.55,5
20100501|2009-09-14 10:30,14,34.46,34.46,34.46,34.46,10
20100501|2009-09-14 11:00,14,34.4,34.43,34.36,34.4,90
20100501|2009-09-14 11:30,14,34.43,34.45,34.43,34.45,10
20100501|2009-09-14 12:00,14,34.5,34.5,34.46,34.46,11
20100501|2009-09-14 12:30,14,34.47,34.53,34.43,34.53,56
20100501|2009-09-14 13:00,14,34.51,34.69,34.49,34.69,146
20100501|2009-09-14 19:30,15,34.58,34.58,34.58,34.58,1
20100501|2009-09-14 22:00,15,34.46,34.46,34.46,34.46,2
20100501|2009-09-15 09:30,15,34.77,34.97,34.71,34.82,25
20100501|2009-09-15 10:00,15,34.85,34.85,34.85,34.85,11
20100501|2009-09-15 10:30,15,34.79,34.83,34.79,34.82,5
20100501|2009-09-15 11:00,15,34.83,34.95,34.65,34.85,142
20100501|2009-09-15 11:30,15,34.91,35.35,34.9,35.31,16
20100501|2009-09-15 12:00,15,35.34,36.5,35.34,35.85,87
20100501|2009-09-15 12:30,15,35.87,35.87,35.64,35.85,84
20100501|2009-09-15 13:00,15,35.92,36.03,35.66,35.67,45
20100501|2009-09-15 20:00,16,35.25,35.25,35.25,35.25,2
20100501|2009-09-15 21:30,16,35.2,35.2,35.2,35.2,1
20100501|2009-09-16 01:00,16,35.31,35.31,35.31,35.31,1
20100501|2009-09-16 05:00,16,35.74,35.74,35.74,35.74,7
20100501|2009-09-16 09:30,16,35.39,35.39,35.24,35.25,56
20100501|2009-09-16 10:00,16,35.32,35.32,35.29,35.29,5
20100501|2009-09-16 10:30,16,35.35,35.4,35.35,35.36,9
20100501|2009-09-16 11:00,16,35.37,35.47,35.24,35.25,25
20100501|2009-09-16 11:30,16,35.27,35.28,35.15,35.15,21
20100501|2009-09-16 12:30,16,35.27,35.32,35.24,35.3,24
20100501|2009-09-16 13:00,16,35.3,35.47,35.3,35.47,12
20100501|2009-09-16 18:00,17,35.32,35.32,35.3,35.3,6
20100501|2009-09-16 18:30,17,35.32,35.32,35.32,35.32,7
20100501|2009-09-16 19:00,17,35.3,35.3,35.3,35.3,12
20100501|2009-09-17 02:00,17,35.65,35.71,35.65,35.71,8
20100501|2009-09-17 06:00,17,35.72,35.72,35.72,35.72,1
20100501|2009-09-17 06:30,17,35.74,35.74,35.74,35.74,1
20100501|2009-09-17 09:30,17,35.39,35.53,35.39,35.48,12
20100501|2009-09-17 10:00,17,35.49,35.53,35.49,35.5,16
20100501|2009-09-17 10:30,17,35.4,35.4,35.4,35.4,5
20100501|2009-09-17 11:00,17,35.47,35.47,35.47,35.47,3
20100501|2009-09-17 11:30,17,35.52,35.52,35.52,35.52,3
20100501|2009-09-17 12:00,17,35.67,35.67,35.67,35.67,1
20100501|2009-09-17 12:30,17,35.61,35.66,35.6,35.66,31
20100501|2009-09-17 13:00,17,35.72,35.74,35.72,35.74,28
20100501|2009-09-17 18:00,18,35.68,35.68,35.68,35.68,1
20100501|2009-09-17 18:30,18,35.68,35.68,35.68,35.68,1
20100501|2009-09-18 04:30,18,35.82,35.96,35.82,35.96,5
20100501|2009-09-18 09:30,18,35.82,36.09,35.82,36.09,14
20100501|2009-09-18 10:30,18,36.21,36.28,36.21,36.28,13
20100501|2009-09-18 11:00,18,36.2,36.2,36.2,36.2,4
20100501|2009-09-18 11:30,18,36.34,36.34,36.34,36.34,9
20100501|2009-09-18 12:00,18,36.4,36.5,36.39,36.39,10
20100501|2009-09-18 13:00,18,36.38,36.39,35.94,35.96,21
20100501|2009-09-20 21:00,21,35.97,35.97,35.97,35.97,1
20100501|2009-09-20 21:30,21,35.9,35.9,35.83,35.83,20
20100501|2009-09-20 22:00,21,35.9,35.9,35.81,35.81,14
20100501|2009-09-21 00:30,21,35.87,35.87,35.81,35.81,30
20100501|2009-09-21 04:30,21,35.84,35.84,35.84,35.84,1
20100501|2009-09-21 09:30,21,35.72,35.72,35.45,35.45,4
20100501|2009-09-21 10:00,21,35.45,35.54,35.45,35.54,3
20100501|2009-09-21 10:30,21,35.56,35.56,35.5,35.55,4
20100501|2009-09-21 11:00,21,35.57,35.57,35.38,35.38,16
20100501|2009-09-21 11:30,21,35.32,35.33,35.03,35.03,15
20100501|2009-09-21 12:00,21,35.12,35.12,35.09,35.12,13
20100501|2009-09-21 12:30,21,35.13,35.18,35.1,35.18,60
20100501|2009-09-21 13:00,21,35.18,35.25,35.04,35.04,128
20100501|2009-09-21 20:00,22,35.31,35.33,35.31,35.33,4
20100501|2009-09-22 01:00,22,35.16,35.16,35.1,35.1,46
20100501|2009-09-22 02:00,22,35.19,35.19,35.19,35.19,18
20100501|2009-09-22 05:30,22,35.53,35.53,35.53,35.53,4
20100501|2009-09-22 09:30,22,35.29,35.31,35.12,35.13,49
20100501|2009-09-22 10:00,22,35.13,35.34,35.07,35.31,63
20100501|2009-09-22 10:30,22,35.31,35.39,35.27,35.34,292
20100501|2009-09-22 11:00,22,35.36,35.39,35.24,35.26,127
20100501|2009-09-22 11:30,22,35.37,35.43,35.36,35.37,309
20100501|2009-09-22 12:00,22,35.42,35.51,35.42,35.48,9
20100501|2009-09-22 12:30,22,35.41,35.53,35.41,35.49,12
20100501|2009-09-22 13:00,22,35.51,35.7,35.51,35.69,72
20100501|2009-09-22 20:00,23,35.57,35.57,35.56,35.56,10
20100501|2009-09-22 20:30,23,35.47,35.47,35.45,35.45,40
20100501|2009-09-22 21:00,23,35.45,35.45,35.45,35.45,36
20100501|2009-09-22 21:30,23,35.48,35.48,35.45,35.45,50
20100501|2009-09-23 00:30,23,35.56,35.56,35.47,35.47,89
20100501|2009-09-23 01:30,23,35.42,35.42,35.39,35.39,34
20100501|2009-09-23 02:00,23,35.42,35.42,35.41,35.41,20
20100501|2009-09-23 02:30,23,35.44,35.44,35.41,35.41,53
20100501|2009-09-23 05:00,23,35.36,35.36,35.36,35.36,1
20100501|2009-09-23 06:30,23,35.36,35.36,35.36,35.36,1
20100501|2009-09-23 07:00,23,35.37,35.38,35.37,35.38,2
20100501|2009-09-23 09:30,23,35.38,35.4,35.12,35.27,114
20100501|2009-09-23 10:00,23,35.34,35.34,35.28,35.28,18
20100501|2009-09-23 10:30,23,35.32,35.32,35.21,35.21,17
20100501|2009-09-23 11:00,23,35.22,35.25,35.18,35.22,58
20100501|2009-09-23 11:30,23,35.26,35.29,35.25,35.28,27
20100501|2009-09-23 12:00,23,35.24,35.31,35.23,35.28,29
20100501|2009-09-23 13:00,23,35.36,35.42,35.36,35.42,20
20100501|2009-09-23 18:00,24,35.19,35.19,35.19,35.19,3
20100501|2009-09-23 19:30,24,35.15,35.15,35.15,35.15,9
20100501|2009-09-23 20:30,24,35,35.03,35,35,113
20100501|2009-09-23 21:00,24,35,35.05,34.98,35.05,16
20100501|2009-09-23 21:30,24,35.01,35.01,34.93,34.93,30
20100501|2009-09-24 01:00,24,34.87,34.87,34.87,34.87,1
20100501|2009-09-24 02:00,24,34.88,34.88,34.88,34.88,6
20100501|2009-09-24 06:00,24,35.09,35.09,35.09,35.09,1
20100501|2009-09-24 09:30,24,34.76,34.91,34.73,34.88,208
20100501|2009-09-24 10:00,24,34.91,35.12,34.91,35.1,10
20100501|2009-09-24 10:30,24,35.26,35.44,35.24,35.44,43
20100501|2009-09-24 11:00,24,35.51,35.51,35.49,35.5,34
20100501|2009-09-24 11:30,24,35.47,35.55,35.45,35.45,88
20100501|2009-09-24 12:00,24,35.31,35.31,35.29,35.29,21
20100501|2009-09-24 12:30,24,35.29,35.31,35.29,35.31,19
20100501|2009-09-24 13:00,24,35.33,35.36,35.31,35.31,19
20100501|2009-09-24 18:00,25,35.48,35.48,35.48,35.48,2
20100501|2009-09-24 21:00,25,35.2,35.2,35.2,35.2,1
20100501|2009-09-24 21:30,25,35.16,35.16,35.15,35.15,2
20100501|2009-09-24 22:00,25,35.17,35.17,35.12,35.12,10
20100501|2009-09-25 03:30,25,35.22,35.22,35.22,35.22,1
20100501|2009-09-25 04:30,25,35.23,35.27,35.23,35.27,2
20100501|2009-09-25 05:30,25,35.51,35.51,35.51,35.51,1
20100501|2009-09-25 07:00,25,35.48,35.48,35.41,35.41,46
20100501|2009-09-25 09:30,25,35.48,35.63,35.3,35.49,221
20100501|2009-09-25 10:00,25,35.49,35.5,35.46,35.46,70
20100501|2009-09-25 11:00,25,35.31,35.38,35.3,35.33,18
20100501|2009-09-25 11:30,25,35.32,35.32,35.27,35.27,8
20100501|2009-09-25 12:30,25,35.21,35.24,35.21,35.24,5
20100501|2009-09-25 13:00,25,35.2,35.31,35.19,35.31,12
20100501|2009-09-27 20:00,28,35.36,35.36,35.09,35.1,7
20100501|2009-09-27 20:30,28,35,35,35,35,2
20100501|2009-09-27 21:30,28,35,35.02,34.97,34.97,70
20100501|2009-09-27 22:00,28,34.96,34.96,34.96,34.96,20
20100501|2009-09-28 00:00,28,34.92,34.92,34.92,34.92,2
20100501|2009-09-28 00:30,28,34.9,34.9,34.78,34.78,7
20100501|2009-09-28 02:00,28,34.73,34.8,34.73,34.8,136
20100501|2009-09-28 02:30,28,34.8,34.8,34.8,34.8,2
20100501|2009-09-28 09:30,28,35.23,35.23,35.03,35.04,104
20100501|2009-09-28 10:00,28,34.95,34.95,34.88,34.88,3
20100501|2009-09-28 10:30,28,35,35,34.96,34.96,24
20100501|2009-09-28 11:00,28,34.94,34.96,34.92,34.96,7
20100501|2009-09-28 11:30,28,34.86,34.86,34.86,34.86,2
20100501|2009-09-28 12:00,28,34.89,34.94,34.89,34.89,11
20100501|2009-09-28 12:30,28,34.89,34.89,34.82,34.87,7
20100501|2009-09-28 13:00,28,34.91,34.91,34.5,34.6,139
20100501|2009-09-28 20:30,29,34.5,34.5,34.5,34.5,68
20100501|2009-09-29 04:30,29,34.86,34.86,34.86,34.86,1
20100501|2009-09-29 09:30,29,34.65,34.83,34.49,34.49,107
20100501|2009-09-29 10:00,29,34.47,34.47,34.3,34.45,13
20100501|2009-09-29 10:30,29,34.39,34.49,34.39,34.48,6
20100501|2009-09-29 11:00,29,34.51,34.51,34.4,34.41,11
20100501|2009-09-29 11:30,29,34.43,34.59,34.43,34.59,9
20100501|2009-09-29 12:00,29,34.66,34.81,34.59,34.81,79
20100501|2009-09-29 12:30,29,34.71,34.71,34.69,34.69,11
20100501|2009-09-29 13:00,29,34.66,34.82,34.66,34.8,28
20100501|2009-09-29 18:00,30,34.85,34.85,34.85,34.85,14
20100501|2009-09-29 18:30,30,34.81,34.81,34.8,34.81,5
20100501|2009-09-29 19:00,30,34.8,34.81,34.8,34.81,5
20100501|2009-09-30 02:30,30,34.74,34.74,34.74,34.74,1
20100501|2009-09-30 04:00,30,34.89,34.9,34.89,34.9,2
20100501|2009-09-30 09:30,30,34.67,34.85,34.65,34.83,110
20100501|2009-09-30 10:00,30,34.91,34.94,34.9,34.93,5
20100501|2009-09-30 10:30,30,35.24,35.3,35.23,35.27,14
20100501|2009-09-30 11:00,30,35.4,35.5,35.4,35.5,18
20100501|2009-09-30 11:30,30,35.56,35.56,35.5,35.51,43
20100501|2009-09-30 12:00,30,35.5,35.55,35.46,35.46,35
20100501|2009-09-30 12:30,30,35.46,35.65,35.46,35.58,72
20100501|2009-09-30 13:00,30,35.59,35.59,35.4,35.41,121
20100501|2009-09-30 18:00,1,35.42,35.42,35.42,35.42,8
20100501|2009-10-01 03:30,1,35.55,35.55,35.55,35.55,14
20100501|2009-10-01 06:30,1,35.49,35.49,35.45,35.45,2
20100501|2009-10-01 09:30,1,35.54,35.93,35.54,35.73,66
20100501|2009-10-01 10:00,1,35.51,35.54,35.46,35.48,105
20100501|2009-10-01 10:30,1,35.51,35.57,35.45,35.57,148
20100501|2009-10-01 11:00,1,35.42,35.53,35.29,35.53,8
20100501|2009-10-01 11:30,1,35.6,35.7,35.6,35.7,9
20100501|2009-10-01 12:00,1,35.57,35.57,35.5,35.55,161
20100501|2009-10-01 12:30,1,35.51,35.55,35.49,35.55,6
20100501|2009-10-01 13:00,1,35.6,35.65,35.58,35.58,20
20100501|2009-10-01 18:00,2,35.6,35.6,35.6,35.6,1
20100501|2009-10-02 04:30,2,35.18,35.18,35.18,35.18,1
20100501|2009-10-02 09:30,2,35.35,35.45,35.27,35.27,82
20100501|2009-10-02 10:00,2,35.17,35.38,34.95,35.01,207
20100501|2009-10-02 10:30,2,34.95,35.16,34.95,35.13,119
20100501|2009-10-02 11:00,2,35.14,35.16,35.06,35.08,20
20100501|2009-10-02 11:30,2,35.09,35.09,34.89,34.9,101
20100501|2009-10-02 12:00,2,34.91,34.91,34.91,34.91,1
20100501|2009-10-02 12:30,2,34.95,35,34.95,35,75
20100501|2009-10-02 13:00,2,35.15,35.26,35.04,35.04,37
20100501|2009-10-05 03:30,5,35.01,35.01,35.01,35.01,2
20100501|2009-10-05 04:00,5,35.01,35.01,35.01,35.01,8
20100501|2009-10-05 05:00,5,34.95,34.95,34.95,34.95,1
20100501|2009-10-05 06:30,5,34.95,34.95,34.95,34.95,9
20100501|2009-10-05 09:30,5,34.89,34.97,34.81,34.88,15
20100501|2009-10-05 10:00,5,34.93,34.93,34.87,34.87,7
20100501|2009-10-05 10:30,5,34.98,34.98,34.98,34.98,1
20100501|2009-10-05 11:00,5,34.96,34.96,34.87,34.87,6
20100501|2009-10-05 11:30,5,35.05,35.08,35.05,35.08,5
20100501|2009-10-05 12:00,5,35.14,35.14,35.07,35.07,4
20100501|2009-10-05 12:30,5,35.04,35.04,35.02,35.02,20
20100501|2009-10-05 13:00,5,34.95,34.97,34.82,34.84,121
20100501|2009-10-05 18:00,6,34.8,34.8,34.79,34.79,9
20100501|2009-10-06 02:30,6,35.02,35.02,35.02,35.02,50
20100501|2009-10-06 03:30,6,35.04,35.04,35.04,35.04,2
20100501|2009-10-06 04:00,6,35.13,35.22,35.13,35.22,21
20100501|2009-10-06 04:30,6,35.22,35.22,35.22,35.22,9
20100501|2009-10-06 09:30,6,35.38,35.52,35.3,35.42,60
20100501|2009-10-06 10:00,6,35.5,35.64,35.43,35.49,383
20100501|2009-10-06 10:30,6,35.56,35.56,35.47,35.48,51
20100501|2009-10-06 11:00,6,35.42,35.46,35.42,35.44,59
20100501|2009-10-06 11:30,6,35.48,35.48,35.48,35.48,2
20100501|2009-10-06 12:00,6,35.46,35.46,35.35,35.35,4
20100501|2009-10-06 12:30,6,35.36,35.36,35.32,35.35,17
20100501|2009-10-06 13:00,6,35.28,35.32,35.28,35.32,20
20100501|2009-10-06 18:00,7,35.38,35.41,35.38,35.39,6
20100501|2009-10-06 18:30,7,35.39,35.4,35.39,35.4,13
20100501|2009-10-07 09:30,7,35.35,35.35,35.1,35.2,67
20100501|2009-10-07 10:00,7,35.2,35.25,35.1,35.13,70
20100501|2009-10-07 10:30,7,35.08,35.08,34.95,34.95,64
20100501|2009-10-07 11:00,7,34.9,34.93,34.8,34.93,33
20100501|2009-10-07 11:30,7,34.85,34.94,34.85,34.94,42
20100501|2009-10-07 12:00,7,34.93,34.95,34.91,34.91,88
20100501|2009-10-07 12:30,7,34.9,34.95,34.83,34.88,68
20100501|2009-10-07 18:00,8,35.11,35.11,35.11,35.11,2
20100501|2009-10-07 20:00,8,35.19,35.19,35.19,35.19,2
20100501|2009-10-08 02:00,8,35.29,35.29,35.29,35.29,1
20100501|2009-10-08 03:30,8,35.29,35.29,35.29,35.29,3
20100501|2009-10-08 05:00,8,35.11,35.11,35.11,35.11,3
20100501|2009-10-08 06:00,8,35.13,35.13,35.13,35.13,1
20100501|2009-10-08 09:30,8,35.14,35.49,35.14,35.49,22
20100501|2009-10-08 10:00,8,35.49,35.79,35.49,35.52,81
20100501|2009-10-08 10:30,8,35.53,35.55,35.45,35.45,22
20100501|2009-10-08 11:00,8,35.55,35.65,35.55,35.65,87
20100501|2009-10-08 11:30,8,35.65,35.75,35.65,35.72,164
20100501|2009-10-08 12:00,8,35.75,35.75,35.55,35.65,20
20100501|2009-10-08 12:30,8,35.66,35.79,35.66,35.66,139
20100501|2009-10-08 13:00,8,35.68,35.7,35.62,35.63,73
20100501|2009-10-08 21:30,9,35.6,35.6,35.6,35.6,3
20100501|2009-10-11 20:30,12,36.36,36.36,36.36,36.36,1
20100501|2009-10-11 22:30,12,36.51,36.51,36.48,36.48,2
20100501|2009-10-11 23:30,12,36.45,36.45,36.42,36.42,3
20100501|2009-10-12 02:00,12,36.55,36.55,36.55,36.55,5
20100501|2009-10-12 09:30,12,36.77,36.79,36.56,36.7,61
20100501|2009-10-12 10:00,12,36.78,37.15,36.78,37.15,78
20100501|2009-10-12 10:30,12,37.03,37.03,36.96,36.99,133
20100501|2009-10-12 11:00,12,37.01,37.01,37.01,37.01,60
20100501|2009-10-12 11:30,12,37.13,37.13,37.08,37.08,77
20100501|2009-10-12 12:00,12,37.22,37.51,37.13,37.42,163
20100501|2009-10-12 12:30,12,37.42,37.84,37.41,37.71,72
20100501|2009-10-12 13:00,12,37.71,37.74,37.46,37.61,29
20100501|2009-10-13 01:30,13,37.07,37.09,37.02,37.05,11
20100501|2009-10-13 03:30,13,37.32,37.32,37.32,37.32,1
20100501|2009-10-13 04:30,13,37.26,37.26,37.26,37.26,6
20100501|2009-10-13 05:00,13,37.26,37.26,37.26,37.26,30
20100501|2009-10-13 05:30,13,37.35,37.35,37.35,37.35,3
20100501|2009-10-13 06:30,13,37.7,37.7,37.7,37.7,3
20100501|2009-10-13 09:30,13,37.47,37.47,37.12,37.31,248
20100501|2009-10-13 10:00,13,37.26,37.26,37.12,37.24,30
20100501|2009-10-13 10:30,13,37.15,37.3,37.15,37.3,45
20100501|2009-10-13 11:00,13,37.27,37.32,37.16,37.19,102
20100501|2009-10-13 11:30,13,37.19,37.22,37.17,37.17,30
20100501|2009-10-13 12:00,13,37.16,37.24,37.16,37.23,61
20100501|2009-10-13 12:30,13,37.22,37.35,37.21,37.32,33
20100501|2009-10-13 13:00,13,37.17,37.23,37.1,37.1,23
20100501|2009-10-13 18:00,14,37.14,37.14,37.14,37.14,107
20100501|2009-10-13 18:30,14,37.15,37.15,37.15,37.15,1
20100501|2009-10-13 20:30,14,37.17,37.17,37.17,37.17,1
20100501|2009-10-14 04:00,14,37.49,37.49,37.48,37.48,4
20100501|2009-10-14 04:30,14,37.45,37.45,37.44,37.45,34
20100501|2009-10-14 06:30,14,37.34,37.34,37.34,37.34,1
20100501|2009-10-14 09:30,14,37.29,37.52,37.23,37.52,217
20100501|2009-10-14 10:00,14,37.53,37.53,37.27,37.28,14
20100501|2009-10-14 10:30,14,37.36,37.36,37.24,37.31,7
20100501|2009-10-14 11:00,14,37.31,37.39,37.31,37.39,24
20100501|2009-10-14 11:30,14,37.33,37.33,37.26,37.28,53
20100501|2009-10-14 12:00,14,37.29,37.3,37.15,37.15,47
20100501|2009-10-14 12:30,14,37.13,37.13,37.08,37.09,9
20100501|2009-10-14 13:00,14,37.11,37.24,37.11,37.17,13
20100501|2009-10-14 21:00,15,37.4,37.4,37.4,37.4,34
20100501|2009-10-14 21:30,15,37.4,37.4,37.4,37.4,6
20100501|2009-10-15 03:00,15,37.14,37.14,37.14,37.14,2
20100501|2009-10-15 04:00,15,37.12,37.12,36.71,36.85,13
20100501|2009-10-15 05:00,15,36.81,36.82,36.81,36.82,3
20100501|2009-10-15 06:30,15,36.82,36.93,36.82,36.93,3
20100501|2009-10-15 09:30,15,37.1,37.15,36.99,37.15,47
20100501|2009-10-15 10:00,15,37.22,37.28,37.06,37.09,11
20100501|2009-10-15 10:30,15,37.23,37.39,37.23,37.39,27
20100501|2009-10-15 11:00,15,37.5,37.98,37.49,37.98,136
20100501|2009-10-15 11:30,15,37.6,37.6,37.6,37.6,25
20100501|2009-10-15 12:00,15,37.6,37.6,37.6,37.6,2
20100501|2009-10-15 12:30,15,37.68,37.68,37.51,37.51,22
20100501|2009-10-15 13:00,15,37.6,37.82,37.57,37.77,37
20100501|2009-10-15 18:00,16,37.65,37.65,37.64,37.64,6
20100501|2009-10-15 18:30,16,37.64,37.64,37.64,37.64,2
20100501|2009-10-15 20:30,16,37.85,37.85,37.84,37.84,6
20100501|2009-10-16 03:30,16,38.05,38.05,37.9,37.9,22
20100501|2009-10-16 04:00,16,37.9,37.9,37.9,37.9,49
20100501|2009-10-16 04:30,16,37.9,37.9,37.9,37.9,99
20100501|2009-10-16 07:00,16,37.9,37.9,37.84,37.84,4
20100501|2009-10-16 09:30,16,37.99,37.99,37.7,37.91,112
20100501|2009-10-16 10:00,16,37.9,38.11,37.87,38.11,79
20100501|2009-10-16 10:30,16,37.97,37.97,37.77,37.77,67
20100501|2009-10-16 11:00,16,37.75,37.8,37.75,37.79,117
20100501|2009-10-16 11:30,16,37.8,37.85,37.8,37.85,31
20100501|2009-10-16 12:00,16,37.75,37.75,37.74,37.74,8
20100501|2009-10-16 12:30,16,37.9,37.95,37.9,37.95,22
20100501|2009-10-16 13:00,16,37.95,37.96,37.88,37.89,48
20100501|2009-10-18 18:00,19,38,38,38,38,1
20100501|2009-10-18 19:30,19,37.83,37.83,37.83,37.83,3
20100501|2009-10-18 21:30,19,38.15,38.16,38.14,38.15,11
20100501|2009-10-19 05:30,19,38.15,38.15,38.15,38.15,2
20100501|2009-10-19 06:30,19,38.16,38.16,38.16,38.16,2
20100501|2009-10-19 09:30,19,38.3,38.32,37.93,38.32,59
20100501|2009-10-19 10:00,19,38.32,38.35,38.26,38.32,254
20100501|2009-10-19 10:30,19,38.49,38.54,38.39,38.47,200
20100501|2009-10-19 11:00,19,38.49,38.51,38.43,38.51,3
20100501|2009-10-19 11:30,19,38.41,38.45,38.4,38.4,11
20100501|2009-10-19 12:00,19,38.39,38.4,38.35,38.35,45
20100501|2009-10-19 12:30,19,38.45,38.46,38.44,38.46,63
20100501|2009-10-19 13:00,19,38.51,38.6,38.51,38.6,49
20100501|2009-10-19 20:30,20,38.59,38.64,38.56,38.64,50
20100501|2009-10-19 23:30,20,38.41,38.41,38.41,38.41,2
20100501|2009-10-20 02:00,20,38.46,38.46,38.46,38.46,2
20100501|2009-10-20 02:30,20,38.46,38.46,38.46,38.46,9
20100501|2009-10-20 05:30,20,38.35,38.36,38.35,38.36,2
20100501|2009-10-20 09:30,20,38.29,38.47,38.25,38.39,33
20100501|2009-10-20 10:00,20,38.32,38.33,38.25,38.28,84
20100501|2009-10-20 10:30,20,38.31,38.31,38.12,38.25,65
20100501|2009-10-20 11:00,20,38.25,38.25,38.21,38.25,41
20100501|2009-10-20 11:30,20,38.25,38.34,38.25,38.32,342
20100501|2009-10-20 12:00,20,38.39,38.4,38.35,38.4,90
20100501|2009-10-20 12:30,20,38.4,38.44,38.4,38.44,27
20100501|2009-10-20 13:00,20,38.45,38.45,38.45,38.45,1
20100501|2009-10-21 00:30,21,38.45,38.45,38.45,38.45,2
20100501|2009-10-21 02:00,21,38.47,38.53,38.47,38.53,3
20100501|2009-10-21 02:30,21,38.6,38.6,38.54,38.54,9
20100501|2009-10-21 03:30,21,38.45,38.45,38.45,38.45,1
20100501|2009-10-21 06:30,21,38.34,38.39,38.28,38.29,43
20100501|2009-10-21 09:30,21,38.55,38.86,38.55,38.76,162
20100501|2009-10-21 10:00,21,38.77,38.85,38.74,38.84,58
20100501|2009-10-21 10:30,21,38.84,38.89,38.84,38.85,236
20100501|2009-10-21 11:00,21,38.93,39.59,38.93,39.37,83
20100501|2009-10-21 11:30,21,39.34,39.51,39.34,39.51,52
20100501|2009-10-21 12:00,21,39.47,39.69,39.47,39.69,11
20100501|2009-10-21 12:30,21,39.67,39.73,39.63,39.73,23
20100501|2009-10-21 13:00,21,39.68,39.69,39.52,39.6,34
20100501|2009-10-22 01:00,22,39.22,39.22,39.22,39.22,1
20100501|2009-10-22 07:00,22,39.26,39.26,39.26,39.26,1
20100501|2009-10-22 09:30,22,39.29,39.51,39.25,39.51,128
20100501|2009-10-22 10:00,22,39.5,39.52,39.48,39.52,42
20100501|2009-10-22 10:30,22,39.49,39.53,39.49,39.5,18
20100501|2009-10-22 11:00,22,39.35,39.35,38.95,38.95,7
20100501|2009-10-22 11:30,22,38.95,39.09,38.95,39.04,28
20100501|2009-10-22 12:00,22,39.05,39.16,39,39.16,579
20100501|2009-10-22 12:30,22,39.18,39.29,39.16,39.22,91
20100501|2009-10-22 13:00,22,39.29,39.35,39.29,39.35,46
20100501|2009-10-22 18:00,23,39.43,39.44,39.43,39.44,9
20100501|2009-10-22 18:30,23,39.48,39.48,39.48,39.48,1
20100501|2009-10-22 19:00,23,39.44,39.44,39.44,39.44,6
20100501|2009-10-22 19:30,23,39.42,39.47,39.42,39.47,2
20100501|2009-10-22 21:00,23,39.72,39.73,39.72,39.73,9
20100501|2009-10-22 23:00,23,39.73,39.73,39.72,39.72,2
20100501|2009-10-23 01:30,23,39.69,39.72,39.69,39.72,5
20100501|2009-10-23 02:30,23,39.74,39.74,39.74,39.74,3
20100501|2009-10-23 03:30,23,39.56,39.56,39.56,39.56,3
20100501|2009-10-23 06:30,23,39.59,39.66,39.59,39.61,8
20100501|2009-10-23 09:30,23,39.56,39.56,39.23,39.42,128
20100501|2009-10-23 10:00,23,39.68,39.68,39.19,39.26,42
20100501|2009-10-23 10:30,23,39.21,39.4,39.18,39.4,34
20100501|2009-10-23 11:00,23,39.36,39.36,39.16,39.16,5
20100501|2009-10-23 11:30,23,39.18,39.18,39.17,39.18,5
20100501|2009-10-23 12:00,23,39.21,39.23,39.15,39.17,8
20100501|2009-10-23 12:30,23,39.14,39.17,39,39,86
20100501|2009-10-23 13:00,23,39.02,39.03,38.9,39.02,51
20100501|2009-10-25 18:00,26,38.94,38.94,38.94,38.94,1
20100501|2009-10-25 19:30,26,39.11,39.11,39.11,39.11,1
20100501|2009-10-25 20:30,26,39.38,39.39,39.38,39.39,9
20100501|2009-10-26 00:30,26,39.46,39.46,39.46,39.46,1
20100501|2009-10-26 02:30,26,39.47,39.47,39.47,39.47,1
20100501|2009-10-26 03:00,26,39.32,39.33,39.32,39.33,2
20100501|2009-10-26 03:30,26,39.25,39.25,39.15,39.15,4
20100501|2009-10-26 04:00,26,39.15,39.15,39.12,39.12,2
20100501|2009-10-26 04:30,26,39,39,38.9,38.92,5
20100501|2009-10-26 06:30,26,39.12,39.12,39.12,39.12,3
20100501|2009-10-26 07:00,26,39.12,39.14,39.12,39.14,8
20100501|2009-10-26 09:30,26,39.32,39.32,38.97,39.02,423
20100501|2009-10-26 10:00,26,38.91,38.91,38.75,38.75,8
20100501|2009-10-26 10:30,26,38.65,38.78,38.56,38.56,14
20100501|2009-10-26 11:00,26,38.55,38.75,38.52,38.72,24
20100501|2009-10-26 11:30,26,38.73,38.74,38.68,38.68,4
20100501|2009-10-26 12:00,26,38.65,38.66,38.65,38.66,2
20100501|2009-10-26 12:30,26,38.72,38.75,38.61,38.61,28
20100501|2009-10-26 13:00,26,38.64,38.76,38.63,38.76,27
20100501|2009-10-26 19:30,27,38.79,38.79,38.79,38.79,9
20100501|2009-10-26 20:00,27,38.89,38.89,38.89,38.89,2
20100501|2009-10-27 01:00,27,38.88,38.88,38.88,38.88,1
20100501|2009-10-27 01:30,27,38.9,38.9,38.9,38.9,1
20100501|2009-10-27 02:00,27,38.91,38.91,38.85,38.85,18
20100501|2009-10-27 03:00,27,38.87,38.87,38.87,38.87,1
20100501|2009-10-27 03:30,27,38.89,38.9,38.66,38.66,25
20100501|2009-10-27 06:30,27,38.65,38.66,38.64,38.64,4
20100501|2009-10-27 09:30,27,38.64,38.82,38.64,38.72,125
20100501|2009-10-27 10:00,27,38.73,38.85,38.7,38.7,48
20100501|2009-10-27 10:30,27,38.73,38.85,38.73,38.85,30
20100501|2009-10-27 11:00,27,38.86,38.86,38.83,38.83,4
20100501|2009-10-27 11:30,27,38.85,38.85,38.65,38.65,49
20100501|2009-10-27 12:00,27,38.75,38.75,38.56,38.69,113
20100501|2009-10-27 12:30,27,38.66,38.75,38.53,38.65,54
20100501|2009-10-27 13:00,27,38.6,38.65,38.55,38.55,30
20100501|2009-10-27 19:30,28,38.69,38.69,38.34,38.47,4
20100501|2009-10-27 20:00,28,38.6,38.6,38.53,38.53,5
20100501|2009-10-27 20:30,28,38.76,38.76,38.76,38.76,2
20100501|2009-10-28 04:00,28,38.48,38.49,38.44,38.44,5
20100501|2009-10-28 04:30,28,38.34,38.34,38.28,38.28,5
20100501|2009-10-28 05:00,28,38.34,38.4,38.34,38.4,11
20100501|2009-10-28 07:00,28,38.38,38.38,38.32,38.32,8
20100501|2009-10-28 09:30,28,38.27,38.34,37.97,37.97,99
20100501|2009-10-28 10:00,28,38.18,38.3,38.17,38.3,46
20100501|2009-10-28 10:30,28,38.24,38.24,38.17,38.18,13
20100501|2009-10-28 11:00,28,38.1,38.1,37.93,37.95,14
20100501|2009-10-28 11:30,28,37.87,37.92,37.86,37.87,71
20100501|2009-10-28 12:00,28,37.9,38,37.87,37.88,47
20100501|2009-10-28 12:30,28,37.87,37.87,37.76,37.81,13
20100501|2009-10-28 13:00,28,37.76,37.93,37.76,37.93,22
20100501|2009-10-28 19:00,29,37.76,37.76,37.76,37.76,1
20100501|2009-10-28 20:00,29,37.82,37.82,37.82,37.82,1
20100501|2009-10-28 20:30,29,37.9,37.9,37.9,37.9,10
20100501|2009-10-28 21:30,29,37.75,37.75,37.75,37.75,1
20100501|2009-10-28 23:00,29,37.81,37.81,37.81,37.81,2
20100501|2009-10-29 01:30,29,37.81,37.81,37.81,37.81,4
20100501|2009-10-29 02:00,29,37.77,37.77,37.77,37.77,1
20100501|2009-10-29 02:30,29,37.87,37.88,37.87,37.88,2
20100501|2009-10-29 03:00,29,37.96,37.96,37.96,37.96,1
20100501|2009-10-29 03:30,29,38.06,38.06,38.06,38.06,15
20100501|2009-10-29 04:30,29,38.13,38.13,38.13,38.13,1
20100501|2009-10-29 05:00,29,38.2,38.2,38.2,38.2,2
20100501|2009-10-29 06:30,29,38.21,38.21,38.15,38.15,17
20100501|2009-10-29 07:00,29,38.13,38.13,38.12,38.12,23
20100501|2009-10-29 09:30,29,38.34,38.47,38.24,38.33,318
20100501|2009-10-29 10:00,29,38.35,38.38,38.31,38.31,121
20100501|2009-10-29 10:30,29,38.34,38.34,38.34,38.34,1
20100501|2009-10-29 11:00,29,38.46,38.51,38.46,38.5,60
20100501|2009-10-29 11:30,29,38.46,38.51,38.44,38.49,48
20100501|2009-10-29 12:00,29,38.5,38.84,38.47,38.83,542
20100501|2009-10-29 12:30,29,38.79,38.9,38.78,38.9,91
20100501|2009-10-29 13:00,29,38.79,38.79,38.61,38.67,12
20100501|2009-10-29 18:00,30,38.59,38.59,38.59,38.59,1
20100501|2009-10-29 19:30,30,38.52,38.52,38.52,38.52,11
20100501|2009-10-29 22:30,30,38.38,38.38,38.38,38.38,1
20100501|2009-10-30 06:00,30,38.44,38.44,38.4,38.4,20
20100501|2009-10-30 06:30,30,38.4,38.44,38.4,38.44,9
20100501|2009-10-30 09:30,30,38.1,38.16,37.98,38.02,73
20100501|2009-10-30 10:00,30,38.03,38.04,37.87,37.87,59
20100501|2009-10-30 10:30,30,37.9,37.9,37.77,37.77,38
20100501|2009-10-30 11:00,30,37.77,37.97,37.77,37.97,179
20100501|2009-10-30 11:30,30,37.92,37.92,37.63,37.65,59
20100501|2009-10-30 12:00,30,37.74,37.74,37.55,37.55,18
20100501|2009-10-30 12:30,30,37.54,37.54,37.27,37.54,44
20100501|2009-10-30 13:00,30,37.52,37.57,37.3,37.39,41
20100501|2009-11-01 19:00,2,37.56,37.56,37.53,37.56,11
20100501|2009-11-01 20:30,2,37.61,37.61,37.61,37.61,2
20100501|2009-11-01 22:00,2,37.76,37.76,37.76,37.76,3
20100501|2009-11-01 23:30,2,37.81,37.82,37.81,37.82,46
20100501|2009-11-02 00:00,2,37.83,37.86,37.81,37.82,64
20100501|2009-11-02 03:00,2,37.75,37.75,37.75,37.75,1
20100501|2009-11-02 06:00,2,37.7,37.72,37.68,37.72,3
20100501|2009-11-02 07:00,2,37.75,37.75,37.75,37.75,1
20100501|2009-11-02 09:30,2,37.97,38,37.47,37.47,23
20100501|2009-11-02 10:00,2,37.34,37.65,37.28,37.65,15
20100501|2009-11-02 10:30,2,37.61,37.72,37.59,37.7,10
20100501|2009-11-02 11:00,2,37.81,37.83,37.77,37.79,34
20100501|2009-11-02 11:30,2,37.78,37.78,37.6,37.62,75
20100501|2009-11-02 12:00,2,37.58,37.69,37.51,37.65,119
20100501|2009-11-02 12:30,2,37.64,37.74,37.54,37.73,106
20100501|2009-11-02 13:00,2,37.65,37.99,37.65,37.94,290
20100501|2009-11-02 18:00,3,37.93,37.93,37.93,37.93,2
20100501|2009-11-02 18:30,3,37.93,37.93,37.93,37.93,6
20100501|2009-11-02 19:00,3,37.93,37.99,37.92,37.99,7
20100501|2009-11-02 19:30,3,38.01,38.01,38.01,38.01,1
20100501|2009-11-02 20:30,3,38.06,38.06,38,38.03,4
20100501|2009-11-02 23:30,3,37.75,37.79,37.75,37.79,8
20100501|2009-11-03 00:00,3,37.69,37.81,37.69,37.8,29
20100501|2009-11-03 00:30,3,37.81,37.87,37.81,37.87,20
20100501|2009-11-03 02:30,3,37.71,37.71,37.71,37.71,2
20100501|2009-11-03 03:00,3,37.71,37.76,37.71,37.76,3
20100501|2009-11-03 05:00,3,37.7,37.7,37.7,37.7,1
20100501|2009-11-03 05:30,3,37.66,37.66,37.66,37.66,1
20100501|2009-11-03 06:00,3,37.66,37.66,37.66,37.66,1
20100501|2009-11-03 07:00,3,37.72,37.72,37.72,37.72,8
20100501|2009-11-03 09:30,3,37.6,38.01,37.59,37.92,188
20100501|2009-11-03 10:00,3,37.98,38.32,37.94,38.17,209
20100501|2009-11-03 10:30,3,38.16,38.28,38.06,38.28,102
20100501|2009-11-03 11:00,3,38.28,38.4,38.19,38.39,116
20100501|2009-11-03 11:30,3,38.46,38.68,38.46,38.63,221
20100501|2009-11-03 12:00,3,38.6,38.65,38.48,38.56,155
20100501|2009-11-03 12:30,3,38.62,38.82,38.61,38.75,33
20100501|2009-11-03 13:00,3,38.61,38.67,38.41,38.54,30
20100501|2009-11-03 19:00,4,38.58,38.59,38.51,38.51,19
20100501|2009-11-03 19:30,4,38.44,38.44,38.44,38.44,1
20100501|2009-11-03 20:00,4,38.57,38.57,38.57,38.57,1
20100501|2009-11-03 20:30,4,38.35,38.35,38.33,38.33,3
20100501|2009-11-03 23:00,4,38.48,38.48,38.48,38.48,2
20100501|2009-11-04 03:30,4,38.8,38.89,38.8,38.89,11
20100501|2009-11-04 04:00,4,38.9,38.9,38.86,38.87,9
20100501|2009-11-04 05:00,4,38.7,38.7,38.7,38.7,4
20100501|2009-11-04 06:00,4,38.8,38.87,38.8,38.87,6
20100501|2009-11-04 09:30,4,38.96,39.16,38.67,38.72,190
20100501|2009-11-04 10:00,4,38.8,38.83,38.68,38.8,203
20100501|2009-11-04 10:30,4,38.83,38.89,38.72,38.89,19
20100501|2009-11-04 11:00,4,38.72,38.9,38.72,38.9,15
20100501|2009-11-04 11:30,4,38.75,38.75,38.75,38.75,10
20100501|2009-11-04 12:00,4,38.75,38.77,38.58,38.58,22
20100501|2009-11-04 12:30,4,38.55,38.55,38.55,38.55,3
20100501|2009-11-04 13:00,4,38.53,38.68,38.53,38.64,74
20100501|2009-11-04 18:00,5,38.52,38.66,38.52,38.66,6
20100501|2009-11-04 18:30,5,38.62,38.62,38.62,38.62,2
20100501|2009-11-04 19:00,5,38.46,38.46,38.38,38.38,3
20100501|2009-11-04 23:00,5,38.57,38.57,38.57,38.57,1
20100501|2009-11-05 03:00,5,38.57,38.57,38.57,38.57,4
20100501|2009-11-05 03:30,5,38.57,38.57,38.55,38.55,5
20100501|2009-11-05 04:00,5,38.55,38.55,38.55,38.55,6
20100501|2009-11-05 05:00,5,38.51,38.51,38.51,38.51,1
20100501|2009-11-05 06:30,5,38.51,38.51,38.51,38.51,3
20100501|2009-11-05 07:00,5,38.44,38.44,38.44,38.44,2
20100501|2009-11-05 09:30,5,38.43,38.58,38.38,38.48,88
20100501|2009-11-05 10:00,5,38.45,38.58,38.45,38.52,32
20100501|2009-11-05 11:00,5,38.24,38.33,38.21,38.28,59
20100501|2009-11-05 11:30,5,38.38,38.43,38.24,38.25,13
20100501|2009-11-05 12:30,5,38.43,38.43,38.34,38.34,13
20100501|2009-11-05 13:00,5,38.36,38.36,38.19,38.22,14
20100501|2009-11-06 03:00,6,38.59,38.59,38.59,38.59,2
20100501|2009-11-06 09:30,6,38,38,37.75,37.79,42
20100501|2009-11-06 10:00,6,37.8,37.8,37.75,37.75,91
20100501|2009-11-06 10:30,6,37.72,37.77,37.72,37.77,5
20100501|2009-11-06 11:00,6,37.77,37.77,37.72,37.72,63
20100501|2009-11-06 11:30,6,37.58,37.58,37.58,37.58,14
20100501|2009-11-06 12:30,6,37.66,37.76,37.66,37.67,61
20100501|2009-11-06 13:00,6,37.66,37.73,37.61,37.68,131
20100501|2009-11-08 18:00,9,37.65,37.77,37.61,37.72,34
20100501|2009-11-08 19:00,9,37.88,37.93,37.88,37.93,9
20100501|2009-11-08 19:30,9,37.98,38,37.98,38,45
20100501|2009-11-08 22:00,9,38.1,38.1,38.1,38.1,1
20100501|2009-11-09 01:00,9,38.17,38.17,38.17,38.17,1
20100501|2009-11-09 01:30,9,38.26,38.28,38.26,38.28,35
20100501|2009-11-09 07:00,9,38.2,38.2,38.11,38.11,2
20100501|2009-11-09 09:30,9,38.34,38.34,38.13,38.28,142
20100501|2009-11-09 10:00,9,38.37,38.37,38.35,38.35,3
20100501|2009-11-09 10:30,9,38.5,38.5,38.45,38.48,139
20100501|2009-11-09 11:00,9,38.5,38.58,38.5,38.52,43
20100501|2009-11-09 11:30,9,38.55,38.69,38.55,38.65,78
20100501|2009-11-09 12:00,9,38.58,38.58,38.58,38.58,10
20100501|2009-11-09 12:30,9,38.61,38.63,38.6,38.61,17
20100501|2009-11-09 13:00,9,38.63,38.63,38.52,38.56,28
20100501|2009-11-09 18:30,10,38.52,38.52,38.52,38.52,1
20100501|2009-11-09 20:00,10,38.51,38.51,38.5,38.5,2
20100501|2009-11-09 22:00,10,38.59,38.59,38.59,38.59,2
20100501|2009-11-09 23:30,10,38.55,38.55,38.55,38.55,1
20100501|2009-11-10 02:00,10,38.4,38.4,38.4,38.4,1
20100501|2009-11-10 03:30,10,38.59,38.69,38.59,38.69,2
20100501|2009-11-10 04:00,10,38.51,38.52,38.51,38.52,2
20100501|2009-11-10 04:30,10,38.6,38.6,38.56,38.58,61
20100501|2009-11-10 05:00,10,38.58,38.58,38.58,38.58,13
20100501|2009-11-10 05:30,10,38.57,38.61,38.57,38.61,5
20100501|2009-11-10 06:00,10,38.61,38.61,38.59,38.59,10
20100501|2009-11-10 06:30,10,38.61,38.62,38.56,38.58,33
20100501|2009-11-10 07:00,10,38.57,38.59,38.57,38.58,68
20100501|2009-11-10 09:30,10,38.5,38.72,38.47,38.64,357
20100501|2009-11-10 10:00,10,38.63,38.64,38.51,38.51,87
20100501|2009-11-10 10:30,10,38.6,38.6,38.48,38.51,52
20100501|2009-11-10 11:00,10,38.49,38.49,38.38,38.38,21
20100501|2009-11-10 11:30,10,38.32,38.35,38.2,38.35,60
20100501|2009-11-10 12:00,10,38.4,38.61,38.39,38.45,43
20100501|2009-11-10 12:30,10,38.58,38.76,38.58,38.76,16
20100501|2009-11-10 13:00,10,38.8,38.81,38.66,38.69,16
20100501|2009-11-10 23:00,11,39.07,39.07,39.07,39.07,2
20100501|2009-11-11 00:00,11,38.98,39.07,38.98,39.07,3
20100501|2009-11-11 04:00,11,39,39,39,39,1
20100501|2009-11-11 04:30,11,39.08,39.08,39.08,39.08,1
20100501|2009-11-11 05:00,11,39.1,39.1,39.1,39.1,9
20100501|2009-11-11 09:30,11,39.39,39.42,39.05,39.2,315
20100501|2009-11-11 10:00,11,39.22,39.28,39.1,39.25,73
20100501|2009-11-11 10:30,11,39.22,39.38,39.18,39.2,94
20100501|2009-11-11 11:00,11,39.17,39.3,39.14,39.23,220
20100501|2009-11-11 11:30,11,39.27,39.37,39.27,39.36,42
20100501|2009-11-11 12:00,11,39.38,39.47,39.38,39.41,57
20100501|2009-11-11 12:30,11,39.41,39.49,39.41,39.49,37
20100501|2009-11-11 13:00,11,39.46,39.52,39.44,39.51,23
20100501|2009-11-12 00:00,12,39.31,39.31,39.26,39.26,108
20100501|2009-11-12 00:30,12,39.3,39.3,39.3,39.3,8
20100501|2009-11-12 01:00,12,39.26,39.26,39.24,39.24,20
20100501|2009-11-12 04:30,12,39.18,39.18,39.18,39.18,1
20100501|2009-11-12 06:30,12,39.02,39.02,39.02,39.02,52
20100501|2009-11-12 09:30,12,39.1,39.75,38.92,39.52,597
20100501|2009-11-12 10:00,12,39.42,39.57,39.31,39.42,350
20100501|2009-11-12 10:30,12,39.4,39.66,39.36,39.61,139
20100501|2009-11-12 11:00,12,39.59,39.62,39.48,39.62,74
20100501|2009-11-12 11:30,12,39.57,39.59,39.44,39.44,28
20100501|2009-11-12 12:00,12,39.41,39.65,39.29,39.37,80
20100501|2009-11-12 12:30,12,39.38,39.49,39.35,39.49,104
20100501|2009-11-12 13:00,12,39.49,39.64,39.41,39.46,91
20100501|2009-11-12 18:00,13,39.18,39.18,39.18,39.18,1
20100501|2009-11-12 19:00,13,39.12,39.12,39.12,39.12,1
20100501|2009-11-12 22:00,13,39.2,39.2,39.2,39.2,3
20100501|2009-11-12 23:30,13,39.2,39.2,39.19,39.19,5
20100501|2009-11-13 00:00,13,39.19,39.19,39.19,39.19,1
20100501|2009-11-13 00:30,13,39.2,39.2,39.19,39.19,2
20100501|2009-11-13 02:00,13,39.35,39.38,39.35,39.38,20
20100501|2009-11-13 03:00,13,39.45,39.45,39.45,39.45,10
20100501|2009-11-13 03:30,13,39.45,39.45,39.45,39.45,3
20100501|2009-11-13 04:00,13,39.45,39.45,39.44,39.44,3
20100501|2009-11-13 04:30,13,39.45,39.45,39.45,39.45,2
20100501|2009-11-13 05:00,13,39.5,39.5,39.49,39.49,3
20100501|2009-11-13 05:30,13,39.49,39.49,39.49,39.49,4
20100501|2009-11-13 06:30,13,39.36,39.36,39.36,39.36,1
20100501|2009-11-13 07:00,13,39.38,39.38,39.38,39.38,1
20100501|2009-11-13 09:30,13,39.2,39.43,38.91,39.39,875
20100501|2009-11-13 10:00,13,39.42,39.44,39.33,39.4,110
20100501|2009-11-13 10:30,13,39.33,39.4,39.26,39.34,270
20100501|2009-11-13 11:00,13,39.35,39.45,39.3,39.41,80
20100501|2009-11-13 11:30,13,39.34,39.39,39.33,39.38,16
20100501|2009-11-13 12:00,13,39.38,39.42,39.36,39.41,70
20100501|2009-11-13 12:30,13,39.43,39.44,39.38,39.38,40
20100501|2009-11-13 13:00,13,39.32,39.68,39.32,39.68,49
20100501|2009-11-15 19:00,16,39.88,39.88,39.88,39.88,1
20100501|2009-11-15 20:00,16,39.84,39.85,39.81,39.85,46
20100501|2009-11-15 20:30,16,39.86,39.86,39.86,39.86,2
20100501|2009-11-15 21:30,16,40.06,40.08,40.06,40.06,8
20100501|2009-11-15 23:30,16,40.07,40.07,40.07,40.07,1
20100501|2009-11-16 00:00,16,40.1,40.1,40.1,40.1,10
20100501|2009-11-16 07:00,16,39.94,39.94,39.89,39.89,6
20100501|2009-11-16 09:30,16,40.18,40.59,40.18,40.57,507
20100501|2009-11-16 10:00,16,40.52,40.55,40.38,40.38,76
20100501|2009-11-16 10:30,16,40.38,40.5,40.38,40.4,123
20100501|2009-11-16 11:00,16,40.4,40.42,40.37,40.37,112
20100501|2009-11-16 11:30,16,40.37,40.4,40.37,40.39,29
20100501|2009-11-16 12:00,16,40.4,40.53,40.4,40.53,130
20100501|2009-11-16 12:30,16,40.54,40.84,40.52,40.82,34
20100501|2009-11-16 13:00,16,40.83,40.86,40.71,40.86,40
20100501|2009-11-16 19:00,17,40.78,40.78,40.7,40.74,67
20100501|2009-11-16 19:30,17,40.76,40.76,40.7,40.7,12
20100501|2009-11-16 20:30,17,40.62,40.62,40.59,40.59,71
20100501|2009-11-16 21:00,17,40.61,40.62,40.6,40.6,10
20100501|2009-11-17 00:30,17,40.55,40.55,40.54,40.54,40
20100501|2009-11-17 04:30,17,40.48,40.48,40.48,40.48,1
20100501|2009-11-17 05:00,17,40.52,40.65,40.52,40.65,23
20100501|2009-11-17 06:30,17,40.61,40.61,40.61,40.61,7
20100501|2009-11-17 07:00,17,40.62,40.62,40.62,40.62,3
20100501|2009-11-17 09:30,17,40.54,40.76,40.49,40.59,109
20100501|2009-11-17 10:00,17,40.61,40.7,40.5,40.7,103
20100501|2009-11-17 10:30,17,40.64,40.7,40.57,40.66,91
20100501|2009-11-17 11:00,17,40.73,40.89,40.73,40.88,71
20100501|2009-11-17 11:30,17,40.91,40.91,40.81,40.81,53
20100501|2009-11-17 12:00,17,40.79,40.88,40.78,40.85,59
20100501|2009-11-17 12:30,17,40.85,41,40.83,40.98,177
20100501|2009-11-17 13:00,17,41.01,41.09,40.97,41.02,228
20100501|2009-11-17 18:30,18,40.9,40.9,40.88,40.88,27
20100501|2009-11-17 19:00,18,40.88,40.88,40.82,40.82,39
20100501|2009-11-17 19:30,18,40.82,40.82,40.82,40.82,1
20100501|2009-11-17 20:00,18,40.76,40.79,40.76,40.79,6
20100501|2009-11-18 02:00,18,41,41,41,41,10
20100501|2009-11-18 03:00,18,41.11,41.11,41.11,41.11,2
20100501|2009-11-18 03:30,18,41.08,41.08,41.08,41.08,1
20100501|2009-11-18 04:30,18,41.05,41.08,41.03,41.08,23
20100501|2009-11-18 05:00,18,41.11,41.11,41.09,41.09,11
20100501|2009-11-18 06:00,18,41.16,41.2,41.16,41.2,14
20100501|2009-11-18 06:30,18,41.25,41.25,41.25,41.25,2
20100501|2009-11-18 07:00,18,41.25,41.25,41.25,41.25,8
20100501|2009-11-18 09:30,18,41.25,41.4,41.01,41.4,1024
20100501|2009-11-18 10:00,18,41.4,41.4,41.07,41.24,185
20100501|2009-11-18 10:30,18,41.24,41.38,41.24,41.38,207
20100501|2009-11-18 11:00,18,41.27,41.33,41.19,41.23,80
20100501|2009-11-18 11:30,18,41.24,41.32,40.98,40.98,370
20100501|2009-11-18 12:00,18,40.96,41.08,40.81,40.95,303
20100501|2009-11-18 12:30,18,40.92,41.07,40.9,40.99,48
20100501|2009-11-18 13:00,18,40.95,41.08,40.86,40.86,81
20100501|2009-11-18 19:30,19,40.8,40.8,40.8,40.8,1
20100501|2009-11-19 03:00,19,40.58,40.58,40.58,40.58,1
20100501|2009-11-19 09:30,19,40.56,40.61,40.3,40.51,451
20100501|2009-11-19 10:00,19,40.51,40.58,40.45,40.5,141
20100501|2009-11-19 10:30,19,40.49,40.61,40.49,40.6,41
20100501|2009-11-19 11:00,19,40.63,40.73,40.63,40.73,53
20100501|2009-11-19 11:30,19,40.72,40.91,40.72,40.76,203
20100501|2009-11-19 12:00,19,40.69,40.74,40.63,40.68,57
20100501|2009-11-19 12:30,19,40.82,40.82,40.78,40.78,8
20100501|2009-11-19 13:00,19,40.8,40.91,40.66,40.7,259
20100501|2009-11-19 18:00,20,40.67,40.76,40.59,40.76,11
20100501|2009-11-19 18:30,20,40.77,40.77,40.72,40.72,9
20100501|2009-11-19 19:00,20,40.68,40.68,40.63,40.63,12
20100501|2009-11-19 20:00,20,40.67,40.67,40.67,40.67,4
20100501|2009-11-20 00:30,20,40.68,40.68,40.68,40.68,2
20100501|2009-11-20 01:00,20,40.68,40.68,40.68,40.68,2
20100501|2009-11-20 02:00,20,40.66,40.66,40.66,40.66,10
20100501|2009-11-20 02:30,20,40.72,40.72,40.72,40.72,10
20100501|2009-11-20 04:00,20,40.93,40.93,40.92,40.93,12
20100501|2009-11-20 04:30,20,40.94,40.95,40.9,40.9,57
20100501|2009-11-20 05:00,20,40.93,40.94,40.93,40.94,58
20100501|2009-11-20 05:30,20,40.93,40.93,40.93,40.93,10
20100501|2009-11-20 06:00,20,40.92,40.93,40.73,40.73,12
20100501|2009-11-20 06:30,20,40.72,40.72,40.61,40.61,8
20100501|2009-11-20 09:30,20,40.59,40.6,40.39,40.46,34
20100501|2009-11-20 10:00,20,40.47,40.58,40.47,40.55,33
20100501|2009-11-20 10:30,20,40.62,40.75,40.56,40.75,77
20100501|2009-11-20 11:00,20,40.74,40.74,40.69,40.72,104
20100501|2009-11-20 11:30,20,40.72,40.73,40.71,40.71,89
20100501|2009-11-20 12:00,20,40.57,40.57,40.56,40.57,4
20100501|2009-11-20 12:30,20,40.55,40.57,40.53,40.53,6
20100501|2009-11-20 13:00,20,40.54,40.72,40.54,40.69,28
20100501|2009-11-22 18:00,23,40.88,41.1,40.88,41.1,17
20100501|2009-11-22 18:30,23,41.02,41.02,41.02,41.02,1
20100501|2009-11-22 19:00,23,41.08,41.09,41.08,41.09,8
20100501|2009-11-22 22:00,23,41.41,41.41,41.41,41.41,1
20100501|2009-11-23 01:00,23,41.62,41.62,41.58,41.58,3
20100501|2009-11-23 02:00,23,41.58,41.6,41.58,41.6,20
20100501|2009-11-23 02:30,23,41.6,41.73,41.6,41.73,13
20100501|2009-11-23 03:00,23,41.62,41.65,41.62,41.65,12
20100501|2009-11-23 03:30,23,41.64,41.65,41.64,41.65,17
20100501|2009-11-23 04:00,23,41.66,41.66,41.52,41.52,6
20100501|2009-11-23 04:30,23,41.58,41.62,41.58,41.62,9
20100501|2009-11-23 05:00,23,41.59,41.59,41.59,41.59,4
20100501|2009-11-23 06:00,23,41.56,41.56,41.56,41.56,3
20100501|2009-11-23 06:30,23,41.57,41.65,41.57,41.65,5
20100501|2009-11-23 07:00,23,41.65,41.65,41.58,41.58,2
20100501|2009-11-23 09:30,23,41.65,41.7,41.5,41.62,177
20100501|2009-11-23 10:00,23,41.59,41.59,41.49,41.54,28
20100501|2009-11-23 10:30,23,41.45,41.45,41.45,41.45,25
20100501|2009-11-23 11:00,23,41.39,41.41,41.14,41.14,26
20100501|2009-11-23 11:30,23,41.11,41.18,41.1,41.18,113
20100501|2009-11-23 12:00,23,41.19,41.19,40.84,40.84,69
20100501|2009-11-23 12:30,23,40.98,41.07,40.9,40.9,14
20100501|2009-11-23 13:00,23,40.88,40.9,40.54,40.54,29
20100501|2009-11-23 18:00,24,40.38,40.38,40.25,40.25,25
20100501|2009-11-23 19:00,24,40.33,40.35,40.33,40.35,12
20100501|2009-11-23 20:00,24,41,41,41,41,2
20100501|2009-11-24 07:00,24,40.53,40.53,40.53,40.53,1
20100501|2009-11-24 09:30,24,40.21,40.75,40.13,40.75,96
20100501|2009-11-24 10:00,24,40.73,40.73,40.36,40.48,49
20100501|2009-11-24 10:30,24,40.5,40.75,40.47,40.75,75
20100501|2009-11-24 11:00,24,40.78,40.78,40.58,40.59,90
20100501|2009-11-24 11:30,24,40.57,40.58,40.51,40.55,31
20100501|2009-11-24 12:00,24,40.58,40.66,40.56,40.56,47
20100501|2009-11-24 12:30,24,40.6,40.63,40.52,40.52,30
20100501|2009-11-24 13:00,24,40.53,40.71,40.53,40.71,16
20100501|2009-11-24 18:00,25,40.8,40.98,40.8,40.98,3
20100501|2009-11-24 18:30,25,40.98,40.98,40.89,40.93,7
20100501|2009-11-24 19:00,25,41,41.02,41,41.02,3
20100501|2009-11-24 19:30,25,41.18,41.18,41.18,41.18,3
20100501|2009-11-24 22:30,25,41.1,41.1,41.1,41.1,1
20100501|2009-11-25 00:30,25,41.14,41.14,41.14,41.14,4
20100501|2009-11-25 01:30,25,41.09,41.09,41.05,41.05,80
20100501|2009-11-25 02:00,25,41.12,41.15,41.12,41.15,2
20100501|2009-11-25 03:30,25,41.04,41.06,41.04,41.04,20
20100501|2009-11-25 09:30,25,40.98,41.1,40.77,40.77,354
20100501|2009-11-25 10:00,25,40.77,40.94,40.72,40.88,160
20100501|2009-11-25 10:30,25,40.9,41.11,40.89,41.08,224
20100501|2009-11-25 11:00,25,41.09,41.42,41.09,41.36,190
20100501|2009-11-25 11:30,25,41.39,41.43,41.2,41.21,204
20100501|2009-11-25 12:00,25,41.21,41.32,41.18,41.31,278
20100501|2009-11-25 12:30,25,41.34,41.43,41.34,41.41,216
20100501|2009-11-25 13:00,25,41.46,41.64,41.39,41.59,97
20100501|2009-11-26 18:00,27,41.1,41.1,40.65,41.1,66
20100501|2009-11-26 19:30,27,40.94,40.94,40.94,40.94,4
20100501|2009-11-26 20:00,27,40.95,40.95,40.95,40.95,1
20100501|2009-11-26 20:30,27,40.95,41.02,40.95,41.02,3
20100501|2009-11-26 21:00,27,41.11,41.11,41.11,41.11,1
20100501|2009-11-26 21:30,27,40.96,40.96,40.96,40.96,3
20100501|2009-11-26 22:00,27,40.83,40.83,40.83,40.83,1
20100501|2009-11-26 22:30,27,40.86,40.86,40.85,40.85,4
20100501|2009-11-26 23:00,27,40.75,40.75,40.66,40.66,8
20100501|2009-11-26 23:30,27,40.65,40.68,40.65,40.68,4
20100501|2009-11-27 00:00,27,40.6,40.6,40.6,40.6,2
20100501|2009-11-27 02:00,27,40.18,40.18,40.17,40.17,16
20100501|2009-11-27 03:00,27,40.21,40.21,40.21,40.21,4
20100501|2009-11-27 03:30,27,40.3,40.3,40.3,40.3,1
20100501|2009-11-27 04:00,27,40.38,40.38,40.38,40.38,1
20100501|2009-11-27 04:30,27,40.39,40.41,40.38,40.38,6
20100501|2009-11-27 05:00,27,40.39,40.39,40.33,40.33,9
20100501|2009-11-27 05:30,27,40.4,40.4,40.4,40.4,1
20100501|2009-11-27 06:30,27,40.38,40.41,40.38,40.41,4
20100501|2009-11-27 07:00,27,40.48,40.48,40.48,40.48,1
20100501|2009-11-27 09:30,27,40.6,41,40.52,40.86,210
20100501|2009-11-27 10:00,27,40.92,41.12,40.92,41.09,129
20100501|2009-11-27 10:30,27,41.09,41.21,41.08,41.21,45
20100501|2009-11-27 11:00,27,41.2,41.2,41.09,41.15,77
20100501|2009-11-27 11:30,27,41.1,41.36,41.1,41.21,79
20100501|2009-11-29 18:00,30,41.1,41.1,41.1,41.1,23
20100501|2009-11-29 19:30,30,41.45,41.51,41.45,41.51,5
20100501|2009-11-29 20:00,30,41.3,41.3,41.3,41.3,60
20100501|2009-11-29 20:30,30,41.35,41.35,41.3,41.3,60
20100501|2009-11-29 23:30,30,41.27,41.28,41.27,41.28,5
20100501|2009-11-30 00:00,30,41.28,41.28,41.28,41.28,2
20100501|2009-11-30 00:30,30,41.39,41.39,41.24,41.24,2
20100501|2009-11-30 01:00,30,41.33,41.33,41.25,41.25,3
20100501|2009-11-30 02:00,30,41.3,41.3,41.3,41.3,2
20100501|2009-11-30 02:30,30,41.21,41.21,41.21,41.21,4
20100501|2009-11-30 03:30,30,41.25,41.25,41.25,41.25,3
20100501|2009-11-30 04:30,30,41.35,41.35,41.35,41.35,10
20100501|2009-11-30 05:00,30,41.33,41.33,41.33,41.33,1
20100501|2009-11-30 06:30,30,41.27,41.32,41.27,41.32,3
20100501|2009-11-30 09:30,30,41.44,41.52,41.19,41.35,566
20100501|2009-11-30 10:00,30,41.3,41.3,41.08,41.08,129
20100501|2009-11-30 10:30,30,41.08,41.15,41.05,41.14,37
20100501|2009-11-30 11:00,30,41.14,41.27,41.14,41.2,69
20100501|2009-11-30 11:30,30,41.2,41.22,41.19,41.22,52
20100501|2009-11-30 12:00,30,41.21,41.27,41.21,41.27,49
20100501|2009-11-30 12:30,30,41.3,41.45,41.25,41.45,142
20100501|2009-11-30 13:00,30,41.43,41.43,41.15,41.15,240
20100501|2009-11-30 19:30,1,41.36,41.36,41.36,41.36,2
20100501|2009-11-30 23:00,1,41.13,41.13,41.13,41.13,1
20100501|2009-12-01 00:00,1,41.3,41.3,41.3,41.3,1
20100501|2009-12-01 01:00,1,41.31,41.31,41.31,41.31,1
20100501|2009-12-01 02:00,1,41.29,41.4,41.29,41.4,14
20100501|2009-12-01 02:30,1,41.58,41.6,41.58,41.6,8
20100501|2009-12-01 03:30,1,41.58,41.6,41.58,41.6,4
20100501|2009-12-01 05:30,1,41.65,41.65,41.65,41.65,1
20100501|2009-12-01 09:30,1,41.84,42.01,41.75,41.95,393
20100501|2009-12-01 10:00,1,42.04,42.1,41.98,41.98,115
20100501|2009-12-01 10:30,1,41.99,42.02,41.85,41.91,241
20100501|2009-12-01 11:00,1,41.89,41.91,41.83,41.83,58
20100501|2009-12-01 11:30,1,41.84,41.87,41.76,41.76,55
20100501|2009-12-01 12:00,1,41.78,41.88,41.78,41.83,55
20100501|2009-12-01 12:30,1,41.9,41.94,41.86,41.86,93
20100501|2009-12-01 13:00,1,41.85,41.89,41.62,41.63,65
20100501|2009-12-01 18:00,2,41.48,41.49,41.45,41.49,7
20100501|2009-12-01 18:30,2,41.5,41.5,41.5,41.5,2
20100501|2009-12-01 19:00,2,41.55,41.55,41.55,41.55,5
20100501|2009-12-01 21:00,2,41.75,41.75,41.75,41.75,1
20100501|2009-12-02 02:30,2,41.68,41.68,41.68,41.68,3
20100501|2009-12-02 03:30,2,41.66,41.66,41.66,41.66,1
20100501|2009-12-02 04:00,2,41.75,41.75,41.75,41.75,4
20100501|2009-12-02 05:00,2,41.57,41.57,41.57,41.57,2
20100501|2009-12-02 07:00,2,41.51,41.51,41.5,41.5,2
20100501|2009-12-02 09:30,2,41.51,41.52,41.15,41.17,318
20100501|2009-12-02 10:00,2,41.14,41.16,40.94,41.04,89
20100501|2009-12-02 10:30,2,41.11,41.11,41.01,41.01,6
20100501|2009-12-02 11:00,2,41.07,41.08,40.85,40.92,37
20100501|2009-12-02 11:30,2,40.86,41.06,40.86,41.06,284
20100501|2009-12-02 12:00,2,41.06,41.07,41.03,41.07,4
20100501|2009-12-02 12:30,2,41.01,41.02,40.84,40.87,71
20100501|2009-12-02 13:00,2,40.88,40.94,40.79,40.93,68
20100501|2009-12-02 18:30,3,41.06,41.11,41.06,41.11,7
20100501|2009-12-02 19:00,3,41.11,41.13,41.11,41.13,12
20100501|2009-12-02 19:30,3,41.09,41.09,41.09,41.09,12
20100501|2009-12-02 20:00,3,41.09,41.14,41.09,41.09,25
20100501|2009-12-02 20:30,3,41.08,41.09,41.08,41.09,22
20100501|2009-12-02 21:00,3,41.09,41.09,41.09,41.09,5
20100501|2009-12-03 00:00,3,41.09,41.09,41.09,41.09,35
20100501|2009-12-03 09:30,3,41.08,41.08,40.75,40.89,122
20100501|2009-12-03 10:00,3,40.9,40.95,40.84,40.86,89
20100501|2009-12-03 10:30,3,40.77,40.78,40.74,40.74,5
20100501|2009-12-03 11:00,3,40.65,40.65,40.65,40.65,3
20100501|2009-12-03 11:30,3,40.62,40.7,40.59,40.7,62
20100501|2009-12-03 12:00,3,40.7,40.82,40.66,40.77,101
20100501|2009-12-03 12:30,3,40.78,40.93,40.78,40.86,66
20100501|2009-12-03 13:00,3,40.86,40.88,40.76,40.82,56
20100501|2009-12-03 18:00,4,40.72,40.74,40.65,40.68,10
20100501|2009-12-03 19:00,4,40.69,40.69,40.69,40.69,1
20100501|2009-12-04 01:30,4,41.39,41.47,41.39,41.47,18
20100501|2009-12-04 02:00,4,41.37,41.41,41.37,41.41,14
20100501|2009-12-04 04:00,4,41.13,41.13,41.13,41.13,2
20100501|2009-12-04 05:30,4,41.11,41.11,41.11,41.11,1
20100501|2009-12-04 06:00,4,41.04,41.04,41.01,41.04,63
20100501|2009-12-04 06:30,4,41.05,41.07,41.05,41.07,120
20100501|2009-12-04 09:30,4,41.32,41.32,40.88,40.88,290
20100501|2009-12-04 10:00,4,40.86,40.97,40.8,40.83,221
20100501|2009-12-04 10:30,4,40.83,40.83,40.63,40.67,197
20100501|2009-12-04 11:00,4,40.72,40.77,40.67,40.67,29
20100501|2009-12-04 11:30,4,40.72,40.72,40.69,40.69,5
20100501|2009-12-04 12:00,4,40.76,40.91,40.76,40.83,52
20100501|2009-12-04 12:30,4,40.79,40.8,40.78,40.79,15
20100501|2009-12-04 13:00,4,40.77,40.86,40.77,40.82,16
20100501|2009-12-06 18:00,7,40.95,41.02,40.82,40.82,10
20100501|2009-12-06 19:00,7,41.17,41.23,41.17,41.21,64
20100501|2009-12-06 19:30,7,41.42,41.42,41.42,41.42,20
20100501|2009-12-06 20:00,7,41.55,41.58,41.55,41.55,28
20100501|2009-12-06 20:30,7,41.53,41.59,41.53,41.59,9
20100501|2009-12-07 00:00,7,41.6,41.76,41.6,41.76,50
20100501|2009-12-07 00:30,7,41.73,41.76,41.72,41.76,6
20100501|2009-12-07 01:00,7,41.68,41.68,41.68,41.68,3
20100501|2009-12-07 01:30,7,41.68,41.68,41.68,41.68,2
20100501|2009-12-07 02:00,7,41.5,41.5,41.5,41.5,3
20100501|2009-12-07 02:30,7,41.39,41.43,41.25,41.25,15
20100501|2009-12-07 03:00,7,41.23,41.24,41.23,41.24,2
20100501|2009-12-07 04:30,7,41.31,41.33,41.31,41.31,8
20100501|2009-12-07 05:00,7,41.31,41.33,41.31,41.33,2
20100501|2009-12-07 07:00,7,41.23,41.24,41.23,41.24,10
20100501|2009-12-07 09:30,7,41.39,41.57,41.2,41.39,457
20100501|2009-12-07 10:00,7,41.25,41.25,41.15,41.15,85
20100501|2009-12-07 10:30,7,41.22,41.25,41.2,41.25,74
20100501|2009-12-07 11:00,7,41.12,41.13,41.12,41.13,55
20100501|2009-12-07 11:30,7,41.21,41.32,41.21,41.32,18
20100501|2009-12-07 12:00,7,41.32,41.45,41.29,41.39,65
20100501|2009-12-07 12:30,7,41.39,41.39,41.25,41.29,36
20100501|2009-12-07 13:00,7,41.27,41.48,41.17,41.48,108
20100501|2009-12-07 18:00,8,41.47,41.48,41.47,41.48,15
20100501|2009-12-07 18:30,8,41.66,41.66,41.66,41.66,2
20100501|2009-12-07 20:30,8,41.57,41.6,41.57,41.6,11
20100501|2009-12-07 21:00,8,41.56,41.56,41.55,41.55,3
20100501|2009-12-07 21:30,8,41.58,41.58,41.58,41.58,2
20100501|2009-12-07 23:00,8,41.61,41.61,41.61,41.61,2
20100501|2009-12-07 23:30,8,41.55,41.63,41.55,41.63,5
20100501|2009-12-08 01:30,8,41.72,41.72,41.72,41.72,1
20100501|2009-12-08 05:30,8,41.62,41.62,41.62,41.62,5
20100501|2009-12-08 06:00,8,41.61,41.63,41.56,41.56,21
20100501|2009-12-08 06:30,8,41.4,41.4,41.27,41.27,17
20100501|2009-12-08 07:00,8,41.37,41.37,41.36,41.36,15
20100501|2009-12-08 09:30,8,41.19,41.38,40.91,40.95,291
20100501|2009-12-08 10:00,8,40.97,41.11,40.97,41.11,52
20100501|2009-12-08 10:30,8,41.14,41.33,41.09,41.2,76
20100501|2009-12-08 11:00,8,41.2,41.35,41.19,41.28,65
20100501|2009-12-08 11:30,8,41.25,41.25,41.25,41.25,1
20100501|2009-12-08 12:00,8,41.28,41.29,41.11,41.12,175
20100501|2009-12-08 12:30,8,41.12,41.18,41.12,41.17,13
20100501|2009-12-08 13:00,8,41.16,41.34,41.16,41.28,33
20100501|2009-12-08 18:00,9,40.98,40.98,40.98,40.98,1
20100501|2009-12-08 19:00,9,41.05,41.05,41.05,41.05,3
20100501|2009-12-08 19:30,9,40.86,40.9,40.86,40.89,8
20100501|2009-12-09 01:30,9,40.71,40.71,40.7,40.7,15
20100501|2009-12-09 04:30,9,40.88,40.88,40.88,40.88,1
20100501|2009-12-09 05:00,9,40.9,40.9,40.9,40.9,1
20100501|2009-12-09 05:30,9,40.9,40.9,40.9,40.9,1
20100501|2009-12-09 09:30,9,40.95,41.4,40.91,41.05,329
20100501|2009-12-09 10:00,9,40.99,41.05,40.96,40.96,62
20100501|2009-12-09 10:30,9,40.95,40.95,40.88,40.88,25
20100501|2009-12-09 11:00,9,40.78,40.78,40.15,40.27,470
20100501|2009-12-09 11:30,9,40.31,40.33,40.24,40.26,101
20100501|2009-12-09 12:00,9,40.24,40.25,40.19,40.25,68
20100501|2009-12-09 12:30,9,40.25,40.25,40.16,40.16,85
20100501|2009-12-09 13:00,9,40.11,40.2,40.11,40.2,11
20100501|2009-12-09 18:00,10,40.13,40.25,40.13,40.25,21
20100501|2009-12-09 18:30,10,40.25,40.25,40.25,40.25,36
20100501|2009-12-09 19:00,10,40.27,40.36,40.25,40.25,148
20100501|2009-12-09 19:30,10,40.35,40.37,40.35,40.37,27
20100501|2009-12-09 20:30,10,40.33,40.33,40.29,40.29,61
20100501|2009-12-09 21:00,10,40.22,40.22,40.15,40.15,99
20100501|2009-12-09 21:30,10,40.13,40.13,40.12,40.12,8
20100501|2009-12-09 23:30,10,40.07,40.07,40.03,40.03,4
20100501|2009-12-10 00:00,10,40.09,40.21,40.09,40.21,4
20100501|2009-12-10 00:30,10,40.17,40.22,40.17,40.22,3
20100501|2009-12-10 02:30,10,40.53,40.53,40.53,40.53,2
20100501|2009-12-10 03:00,10,40.53,40.53,40.52,40.52,30
20100501|2009-12-10 04:30,10,40.52,40.52,40.52,40.52,2
20100501|2009-12-10 05:00,10,40.5,40.5,40.5,40.5,1
20100501|2009-12-10 06:30,10,40.41,40.41,40.41,40.41,1
20100501|2009-12-10 07:00,10,40.42,40.42,40.39,40.39,11
20100501|2009-12-10 09:30,10,40.4,40.42,40.12,40.22,684
20100501|2009-12-10 10:00,10,40.22,40.27,40.19,40.23,23
20100501|2009-12-10 10:30,10,40.2,40.21,40.12,40.12,96
20100501|2009-12-10 11:00,10,40.17,40.18,40.12,40.12,31
20100501|2009-12-10 11:30,10,40.16,40.19,40.16,40.19,8
20100501|2009-12-10 12:00,10,40.1,40.1,40.04,40.04,6
20100501|2009-12-10 12:30,10,40.06,40.15,39.98,40.01,143
20100501|2009-12-10 13:00,10,40.03,40.29,40.03,40.29,54
20100501|2009-12-10 19:00,11,40.39,40.39,40.39,40.39,12
20100501|2009-12-10 19:30,11,40.43,40.43,40.43,40.43,1
20100501|2009-12-10 21:00,11,40.47,40.47,40.47,40.47,1
20100501|2009-12-10 22:00,11,40.45,40.45,40.45,40.45,1
20100501|2009-12-10 23:30,11,40.42,40.42,40.38,40.38,50
20100501|2009-12-11 05:30,11,40.53,40.53,40.53,40.53,8
20100501|2009-12-11 06:00,11,40.5,40.5,40.5,40.5,1
20100501|2009-12-11 07:00,11,40.67,40.67,40.67,40.67,4
20100501|2009-12-11 09:30,11,40.44,40.49,40.16,40.28,122
20100501|2009-12-11 10:00,11,40.22,40.22,40.06,40.17,18
20100501|2009-12-11 10:30,11,40.2,40.23,40.12,40.16,56
20100501|2009-12-11 11:00,11,40.17,40.31,40.17,40.29,47
20100501|2009-12-11 11:30,11,40.29,40.45,40.28,40.43,38
20100501|2009-12-11 12:00,11,40.45,40.45,40.29,40.31,8
20100501|2009-12-11 12:30,11,40.32,40.45,40.3,40.45,83
20100501|2009-12-11 13:00,11,40.53,40.55,40.32,40.34,53
20100501|2009-12-13 19:00,14,40.52,40.52,40.28,40.31,30
20100501|2009-12-13 19:30,14,40.21,40.21,40.21,40.21,5
20100501|2009-12-13 20:30,14,40.05,40.07,40.04,40.04,10
20100501|2009-12-13 22:30,14,40.12,40.12,40.12,40.12,2
20100501|2009-12-14 00:00,14,40.2,40.4,40.2,40.39,17
20100501|2009-12-14 00:30,14,40.38,40.38,40.38,40.38,1
20100501|2009-12-14 02:00,14,40.04,40.04,40.04,40.04,2
20100501|2009-12-14 02:30,14,40.13,40.13,40.13,40.13,1
20100501|2009-12-14 03:00,14,40.13,40.16,40.13,40.16,5
20100501|2009-12-14 04:30,14,40.2,40.2,40.2,40.2,5
20100501|2009-12-14 05:00,14,40.2,40.21,40.2,40.21,10
20100501|2009-12-14 05:30,14,40.22,40.22,40.19,40.19,9
20100501|2009-12-14 09:30,14,40.26,40.59,40.14,40.54,666
20100501|2009-12-14 10:00,14,40.54,40.63,40.46,40.46,151
20100501|2009-12-14 10:30,14,40.54,40.57,40.49,40.54,185
20100501|2009-12-14 11:00,14,40.53,40.58,40.47,40.47,115
20100501|2009-12-14 11:30,14,40.49,40.54,40.41,40.43,171
20100501|2009-12-14 12:00,14,40.48,40.48,40.33,40.4,85
20100501|2009-12-14 12:30,14,40.4,40.44,40.35,40.39,54
20100501|2009-12-14 13:00,14,40.39,40.42,40.28,40.42,101
20100501|2009-12-14 18:00,15,40.4,40.4,40.4,40.4,5
20100501|2009-12-14 18:30,15,40.42,40.53,40.42,40.53,45
20100501|2009-12-14 19:00,15,40.37,40.42,40.37,40.42,14
20100501|2009-12-14 19:30,15,40.36,40.36,40.34,40.34,10
20100501|2009-12-14 20:00,15,40.25,40.25,40.25,40.25,1
20100501|2009-12-14 21:00,15,40.23,40.23,40.23,40.23,2
20100501|2009-12-14 21:30,15,40.22,40.27,40.22,40.27,2
20100501|2009-12-14 23:30,15,40.23,40.23,40.18,40.18,26
20100501|2009-12-15 00:00,15,40.28,40.28,40.26,40.26,4
20100501|2009-12-15 00:30,15,40.22,40.22,40.22,40.22,6
20100501|2009-12-15 02:00,15,40.26,40.26,40.23,40.23,8
20100501|2009-12-15 02:30,15,40.19,40.24,40.19,40.24,3
20100501|2009-12-15 04:30,15,40.2,40.2,40.2,40.2,7
20100501|2009-12-15 05:00,15,40.2,40.2,40.2,40.2,1
20100501|2009-12-15 06:00,15,40.22,40.22,40.22,40.22,1
20100501|2009-12-15 06:30,15,40.21,40.21,40.21,40.21,2
20100501|2009-12-15 09:30,15,40.51,40.58,40.36,40.43,296
20100501|2009-12-15 10:00,15,40.41,40.75,40.41,40.6,69
20100501|2009-12-15 10:30,15,40.62,40.77,40.57,40.58,250
20100501|2009-12-15 11:00,15,40.55,40.67,40.55,40.61,70
20100501|2009-12-15 11:30,15,40.57,40.57,40.56,40.56,3
20100501|2009-12-15 12:00,15,40.53,40.57,40.53,40.57,5
20100501|2009-12-15 12:30,15,40.54,40.54,40.49,40.5,224
20100501|2009-12-15 13:00,15,40.54,40.54,40.47,40.47,21
20100501|2009-12-15 18:00,16,40.44,40.46,40.44,40.45,5
20100501|2009-12-15 19:00,16,40.33,40.51,40.33,40.51,6
20100501|2009-12-15 20:00,16,40.51,40.56,40.51,40.56,9
20100501|2009-12-15 20:30,16,40.5,40.55,40.5,40.54,12
20100501|2009-12-15 23:30,16,40.49,40.6,40.49,40.6,39
20100501|2009-12-16 00:00,16,40.61,40.66,40.61,40.66,69
20100501|2009-12-16 00:30,16,40.62,40.62,40.62,40.62,5
20100501|2009-12-16 01:00,16,40.62,40.62,40.62,40.62,14
20100501|2009-12-16 01:30,16,40.62,40.62,40.62,40.62,1
20100501|2009-12-16 02:30,16,40.62,40.62,40.62,40.62,30
20100501|2009-12-16 05:00,16,40.81,40.81,40.81,40.81,4
20100501|2009-12-16 06:00,16,40.73,40.76,40.73,40.76,5
20100501|2009-12-16 06:30,16,40.75,40.76,40.75,40.76,10
20100501|2009-12-16 07:00,16,40.75,40.77,40.75,40.77,5
20100501|2009-12-16 09:30,16,40.9,41.21,40.84,41.11,288
20100501|2009-12-16 10:00,16,41.12,41.2,41.07,41.1,64
20100501|2009-12-16 10:30,16,41.1,41.14,41.01,41.01,50
20100501|2009-12-16 11:00,16,41,41,40.87,40.89,67
20100501|2009-12-16 11:30,16,40.95,40.99,40.95,40.99,33
20100501|2009-12-16 12:00,16,41,41.05,40.99,41.05,74
20100501|2009-12-16 12:30,16,41.08,41.12,40.97,40.97,236
20100501|2009-12-16 13:00,16,40.99,41.06,40.96,41.06,171
20100501|2009-12-16 20:00,17,41.05,41.05,41.05,41.05,7
20100501|2009-12-16 20:30,17,40.96,40.96,40.93,40.93,35
20100501|2009-12-16 21:00,17,40.9,40.9,40.85,40.85,30
20100501|2009-12-17 00:00,17,40.7,40.7,40.7,40.7,8
20100501|2009-12-17 01:30,17,40.73,40.73,40.7,40.7,34
20100501|2009-12-17 02:00,17,40.74,40.74,40.74,40.74,1
20100501|2009-12-17 04:30,17,40.75,40.75,40.69,40.71,8
20100501|2009-12-17 05:00,17,40.77,40.81,40.77,40.77,4
20100501|2009-12-17 05:30,17,40.81,40.81,40.75,40.75,2
20100501|2009-12-17 07:00,17,40.79,40.81,40.79,40.79,10
20100501|2009-12-17 09:30,17,40.59,40.78,40.39,40.4,295
20100501|2009-12-17 10:00,17,40.43,40.43,40.23,40.23,157
20100501|2009-12-17 10:30,17,40.09,40.09,39.86,39.86,57
20100501|2009-12-17 11:00,17,39.79,39.8,39.7,39.71,15
20100501|2009-12-17 11:30,17,39.68,39.71,39.58,39.64,86
20100501|2009-12-17 12:00,17,39.66,39.67,39.55,39.58,52
20100501|2009-12-17 12:30,17,39.5,39.5,39.23,39.36,115
20100501|2009-12-17 13:00,17,39.42,39.49,39.37,39.42,128
20100501|2009-12-17 18:00,18,39.71,39.71,39.5,39.5,90
20100501|2009-12-17 18:30,18,39.55,39.56,39.55,39.56,50
20100501|2009-12-17 19:00,18,39.57,39.71,39.57,39.71,141
20100501|2009-12-17 19:30,18,39.73,39.75,39.73,39.75,25
20100501|2009-12-17 20:00,18,39.86,39.86,39.85,39.85,9
20100501|2009-12-17 20:30,18,39.84,39.85,39.84,39.85,2
20100501|2009-12-17 21:00,18,39.86,39.86,39.86,39.86,8
20100501|2009-12-17 21:30,18,39.84,39.84,39.84,39.84,4
20100501|2009-12-17 23:30,18,39.86,39.87,39.83,39.83,6
20100501|2009-12-18 00:00,18,39.83,39.84,39.83,39.84,4
20100501|2009-12-18 00:30,18,39.83,39.84,39.83,39.84,2
20100501|2009-12-18 01:00,18,39.75,39.75,39.75,39.75,5
20100501|2009-12-18 01:30,18,39.75,39.8,39.75,39.8,37
20100501|2009-12-18 02:00,18,39.75,39.75,39.75,39.75,14
20100501|2009-12-18 02:30,18,39.75,39.75,39.75,39.75,6
20100501|2009-12-18 03:30,18,39.8,39.86,39.8,39.86,6
20100501|2009-12-18 04:00,18,39.87,39.87,39.87,39.87,3
20100501|2009-12-18 05:00,18,39.87,39.88,39.87,39.87,28
20100501|2009-12-18 05:30,18,39.87,39.9,39.87,39.9,13
20100501|2009-12-18 06:00,18,39.85,39.85,39.85,39.85,1
20100501|2009-12-18 06:30,18,39.8,39.8,39.8,39.8,2
20100501|2009-12-18 07:00,18,39.85,39.85,39.75,39.85,5
20100501|2009-12-18 09:30,18,39.69,39.7,38.94,38.99,279
20100501|2009-12-18 10:00,18,39,39.22,38.99,39.2,47
20100501|2009-12-18 10:30,18,39.17,39.19,39.06,39.13,103
20100501|2009-12-18 11:00,18,39.1,39.29,39.1,39.29,56
20100501|2009-12-18 11:30,18,39.32,39.34,39.24,39.34,45
20100501|2009-12-18 12:00,18,39.32,39.33,39.23,39.23,62
20100501|2009-12-18 12:30,18,39.26,39.28,39.1,39.1,587
20100501|2009-12-18 13:00,18,39.08,39.23,39.07,39.14,110
20100501|2009-12-20 18:00,21,39.15,39.15,39.12,39.12,23
20100501|2009-12-20 18:30,21,39.33,39.33,39.27,39.27,27
20100501|2009-12-20 19:00,21,39.38,39.47,39.38,39.39,111
20100501|2009-12-20 19:30,21,39.39,39.39,39.36,39.36,39
20100501|2009-12-20 20:00,21,39.32,39.34,39.32,39.34,11
20100501|2009-12-20 20:30,21,39.3,39.34,39.3,39.3,30
20100501|2009-12-20 22:30,21,39.29,39.29,39.29,39.29,1
20100501|2009-12-20 23:00,21,39.29,39.3,39.29,39.3,2
20100501|2009-12-21 00:00,21,39.32,39.32,39.32,39.32,1
20100501|2009-12-21 01:30,21,39.29,39.29,39.27,39.27,5
20100501|2009-12-21 02:00,21,39.27,39.27,39.27,39.27,2
20100501|2009-12-21 03:30,21,39.18,39.18,39.13,39.18,3
20100501|2009-12-21 04:00,21,39.18,39.19,39.18,39.19,6
20100501|2009-12-21 04:30,21,39.23,39.23,39.23,39.23,2
20100501|2009-12-21 05:00,21,39.39,39.39,39.39,39.39,1
20100501|2009-12-21 09:30,21,39.36,39.43,39.26,39.4,184
20100501|2009-12-21 10:00,21,39.41,39.41,39.31,39.31,298
20100501|2009-12-21 10:30,21,39.3,39.3,39.1,39.15,479
20100501|2009-12-21 11:00,21,39.2,39.24,39.17,39.17,216
20100501|2009-12-21 11:30,21,39.29,39.34,39.19,39.19,62
20100501|2009-12-21 12:00,21,39.15,39.15,39.08,39.13,138
20100501|2009-12-21 12:30,21,39.13,39.16,39.08,39.11,22
20100501|2009-12-21 13:00,21,39.15,39.17,39.06,39.12,100
20100501|2009-12-21 18:00,22,39.1,39.12,39.1,39.12,3
20100501|2009-12-21 18:30,22,39.13,39.18,39.13,39.18,3
20100501|2009-12-21 19:00,22,39.18,39.19,39.08,39.19,6
20100501|2009-12-21 19:30,22,39.18,39.27,39.17,39.22,28
20100501|2009-12-21 20:00,22,39.31,39.32,39.3,39.3,6
20100501|2009-12-21 20:30,22,39.28,39.31,39.28,39.31,7
20100501|2009-12-21 21:00,22,39.33,39.33,39.33,39.33,2
20100501|2009-12-21 23:30,22,39.2,39.2,39.2,39.2,1
20100501|2009-12-22 00:00,22,39.19,39.27,39.19,39.26,3
20100501|2009-12-22 00:30,22,39.12,39.12,39.12,39.12,4
20100501|2009-12-22 01:00,22,39.1,39.1,39.1,39.1,6
20100501|2009-12-22 01:30,22,39.1,39.15,39.1,39.15,7
20100501|2009-12-22 02:00,22,39.12,39.12,39.12,39.12,3
20100501|2009-12-22 03:00,22,39.12,39.12,39.1,39.1,12
20100501|2009-12-22 05:00,22,39.13,39.15,39.11,39.11,12
20100501|2009-12-22 05:30,22,39.09,39.09,39.09,39.09,1
20100501|2009-12-22 07:00,22,39.11,39.11,39.02,39.09,16
20100501|2009-12-22 09:30,22,39.07,39.14,38.55,38.55,247
20100501|2009-12-22 10:00,22,38.52,38.7,38.46,38.7,276
20100501|2009-12-22 10:30,22,38.72,38.73,38.67,38.68,30
20100501|2009-12-22 11:00,22,38.67,38.69,38.61,38.63,125
20100501|2009-12-22 11:30,22,38.63,38.75,38.6,38.75,74
20100501|2009-12-22 12:00,22,38.75,38.77,38.61,38.69,156
20100501|2009-12-22 12:30,22,38.69,38.75,38.69,38.75,60
20100501|2009-12-22 13:00,22,38.77,38.85,38.77,38.79,99
20100501|2009-12-22 19:00,23,38.86,38.98,38.86,38.9,13
20100501|2009-12-22 20:00,23,38.83,38.83,38.82,38.83,13
20100501|2009-12-22 20:30,23,38.82,38.82,38.82,38.82,5
20100501|2009-12-22 21:00,23,38.69,38.69,38.68,38.68,2
20100501|2009-12-22 21:30,23,38.69,38.69,38.69,38.69,1
20100501|2009-12-22 23:30,23,38.7,38.75,38.7,38.72,28
20100501|2009-12-23 00:00,23,38.86,38.94,38.86,38.94,2
20100501|2009-12-23 00:30,23,38.94,38.94,38.94,38.94,1
20100501|2009-12-23 02:30,23,38.89,38.89,38.88,38.88,4
20100501|2009-12-23 06:00,23,38.84,38.84,38.84,38.84,1
20100501|2009-12-23 06:30,23,38.8,38.8,38.8,38.8,6
20100501|2009-12-23 07:00,23,38.87,38.87,38.87,38.87,6
20100501|2009-12-23 09:30,23,38.9,39.03,38.77,38.91,248
20100501|2009-12-23 10:00,23,38.91,38.97,38.87,38.89,46
20100501|2009-12-23 10:30,23,38.86,38.87,38.79,38.84,182
20100501|2009-12-23 11:00,23,38.82,38.88,38.75,38.81,293
20100501|2009-12-23 11:30,23,38.82,38.86,38.79,38.86,278
20100501|2009-12-23 12:00,23,38.83,38.83,38.76,38.78,405
20100501|2009-12-23 12:30,23,38.79,38.79,38.7,38.73,410
20100501|2009-12-23 13:00,23,38.71,38.95,38.71,38.94,165
20100501|2009-12-23 18:30,24,38.88,38.88,38.88,38.88,2
20100501|2009-12-23 19:00,24,38.82,38.82,38.82,38.82,2
20100501|2009-12-23 19:30,24,38.92,38.92,38.82,38.9,16
20100501|2009-12-23 20:00,24,38.98,39,38.98,39,13
20100501|2009-12-23 20:30,24,39,39.06,39,39.06,2
20100501|2009-12-23 23:00,24,39.05,39.05,39.03,39.05,9
20100501|2009-12-23 23:30,24,39.08,39.09,39.08,39.09,115
20100501|2009-12-24 00:00,24,39.12,39.13,39.11,39.11,6
20100501|2009-12-24 00:30,24,39.17,39.17,39.17,39.17,6
20100501|2009-12-24 01:00,24,39.17,39.21,39.17,39.21,3
20100501|2009-12-24 01:30,24,39.21,39.24,39.21,39.23,6
20100501|2009-12-24 02:00,24,39.27,39.27,39.27,39.27,2
20100501|2009-12-24 02:30,24,39.22,39.22,39.22,39.22,3
20100501|2009-12-24 03:00,24,39.27,39.27,39.27,39.27,2
20100501|2009-12-24 04:00,24,39.26,39.26,39.26,39.26,31
20100501|2009-12-24 04:30,24,39.35,39.64,39.35,39.59,8
20100501|2009-12-24 06:30,24,39.36,39.36,39.36,39.36,2
20100501|2009-12-24 07:00,24,39.17,39.17,39.17,39.17,2
20100501|2009-12-24 09:30,24,39.13,39.3,39.1,39.11,177
20100501|2009-12-24 10:00,24,39.1,39.27,39.07,39.27,12
20100501|2009-12-24 10:30,24,39.21,39.22,39.2,39.22,4
20100501|2009-12-24 11:00,24,39.24,39.3,39.24,39.3,4
20100501|2009-12-24 11:30,24,39.3,39.32,39.25,39.32,22
20100501|2009-12-24 12:00,24,39.32,39.32,39.32,39.32,1
20100501|2009-12-27 18:00,28,39.35,39.4,39.35,39.4,10
20100501|2009-12-27 19:00,28,39.43,39.43,39.43,39.43,1
20100501|2009-12-27 19:30,28,39.54,39.59,39.54,39.59,10
20100501|2009-12-27 20:00,28,39.54,39.54,39.49,39.49,3
20100501|2009-12-27 20:30,28,39.57,39.58,39.56,39.56,5
20100501|2009-12-27 21:00,28,39.62,39.62,39.6,39.6,32
20100501|2009-12-27 23:00,28,39.6,39.6,39.6,39.6,2
20100501|2009-12-28 01:00,28,39.61,39.61,39.61,39.61,10
20100501|2009-12-28 01:30,28,39.6,39.6,39.59,39.59,11
20100501|2009-12-28 02:00,28,39.61,39.61,39.61,39.61,1
20100501|2009-12-28 03:00,28,39.49,39.49,39.46,39.46,56
20100501|2009-12-28 04:00,28,39.53,39.53,39.49,39.49,42
20100501|2009-12-28 04:30,28,39.53,39.53,39.53,39.53,12
20100501|2009-12-28 05:00,28,39.57,39.57,39.52,39.52,5
20100501|2009-12-28 05:30,28,39.56,39.56,39.56,39.56,1
20100501|2009-12-28 09:30,28,39.54,39.8,39.54,39.67,171
20100501|2009-12-28 10:00,28,39.73,39.76,39.73,39.75,6
20100501|2009-12-28 10:30,28,39.73,39.74,39.69,39.71,79
20100501|2009-12-28 11:00,28,39.74,39.75,39.7,39.73,86
20100501|2009-12-28 11:30,28,39.76,39.84,39.76,39.84,169
20100501|2009-12-28 12:00,28,39.89,39.94,39.89,39.93,172
20100501|2009-12-28 12:30,28,39.94,40.3,39.92,40.28,1862
20100501|2009-12-28 13:00,28,40.33,40.52,40.33,40.47,420
20100501|2009-12-28 18:30,29,40.26,40.26,40.26,40.26,10
20100501|2009-12-28 19:00,29,40.26,40.26,40.17,40.17,171
20100501|2009-12-28 19:30,29,40.18,40.18,40.18,40.18,4
20100501|2009-12-28 20:00,29,40.18,40.18,40.18,40.18,1
20100501|2009-12-28 20:30,29,40.27,40.27,40.27,40.27,1
20100501|2009-12-28 22:00,29,40.1,40.1,40.1,40.1,1
20100501|2009-12-29 04:00,29,40.14,40.14,40.06,40.07,26
20100501|2009-12-29 04:30,29,40.05,40.09,40.05,40.09,79
20100501|2009-12-29 05:00,29,40.11,40.11,40.05,40.05,55
20100501|2009-12-29 06:30,29,40.04,40.04,40.04,40.04,23
20100501|2009-12-29 07:00,29,39.98,39.98,39.98,39.98,1
20100501|2009-12-29 09:30,29,39.93,40.22,39.74,40.06,441
20100501|2009-12-29 10:00,29,40.11,40.14,40,40,162
20100501|2009-12-29 10:30,29,40.04,40.08,40.04,40.08,53
20100501|2009-12-29 11:00,29,40.15,40.29,40.13,40.27,306
20100501|2009-12-29 11:30,29,40.26,40.26,40.15,40.21,125
20100501|2009-12-29 12:00,29,40.21,40.32,40.18,40.24,115
20100501|2009-12-29 12:30,29,40.21,40.34,40.17,40.31,401
20100501|2009-12-29 13:00,29,40.31,40.37,40.29,40.33,365
20100501|2009-12-29 19:00,30,40.09,40.09,40.09,40.09,1
20100501|2009-12-29 19:30,30,40.06,40.06,40.06,40.06,3
20100501|2009-12-29 20:30,30,40.09,40.09,40.09,40.09,4
20100501|2009-12-29 23:30,30,40.08,40.08,40.08,40.08,1
20100501|2009-12-30 00:30,30,40.07,40.07,40.07,40.07,7
20100501|2009-12-30 02:00,30,40.08,40.08,40.06,40.06,10
20100501|2009-12-30 04:00,30,40.08,40.08,40.08,40.08,1
20100501|2009-12-30 05:00,30,40.12,40.16,40.12,40.16,9
20100501|2009-12-30 07:00,30,40.18,40.18,40.18,40.18,6
20100501|2009-12-30 09:30,30,40.22,40.28,39.92,40.09,288
20100501|2009-12-30 10:00,30,40.06,40.13,40,40.09,105
20100501|2009-12-30 10:30,30,40.09,40.15,40.09,40.13,30
20100501|2009-12-30 11:00,30,40.14,40.19,40.06,40.15,139
20100501|2009-12-30 11:30,30,40.11,40.17,40.1,40.16,92
20100501|2009-12-30 12:00,30,40.11,40.17,40.09,40.1,78
20100501|2009-12-30 12:30,30,40.14,40.25,40.12,40.25,60
20100501|2009-12-30 13:00,30,40.24,40.33,40.2,40.21,179
20100501|2009-12-30 18:00,31,40.21,40.21,40.21,40.21,2
20100501|2009-12-30 21:00,31,40.33,40.33,40.33,40.33,1
20100501|2009-12-30 23:00,31,40.61,40.64,40.61,40.64,9
20100501|2009-12-31 00:00,31,40.55,40.55,40.55,40.55,1
20100501|2009-12-31 00:30,31,40.87,40.92,40.87,40.92,5
20100501|2009-12-31 01:00,31,40.83,40.9,40.83,40.9,4
20100501|2009-12-31 01:30,31,40.98,40.98,40.89,40.89,9
20100501|2009-12-31 02:00,31,40.77,40.77,40.77,40.77,1
20100501|2009-12-31 03:00,31,40.83,40.83,40.8,40.8,15
20100501|2009-12-31 03:30,31,40.89,40.89,40.8,40.8,5
20100501|2009-12-31 04:00,31,40.81,40.87,40.78,40.87,33
20100501|2009-12-31 05:00,31,40.83,40.83,40.83,40.83,1
20100501|2009-12-31 05:30,31,40.81,40.81,40.8,40.8,4
20100501|2009-12-31 06:00,31,40.8,40.8,40.78,40.78,6
20100501|2009-12-31 06:30,31,40.78,40.78,40.78,40.78,16
20100501|2009-12-31 07:00,31,40.8,40.8,40.8,40.8,1
20100501|2009-12-31 09:30,31,40.63,40.92,40.63,40.9,344
20100501|2009-12-31 10:00,31,40.84,40.89,40.84,40.88,53
20100501|2009-12-31 10:30,31,40.88,41.27,40.88,41.18,147
20100501|2009-12-31 11:00,31,41.21,41.38,41.19,41.27,203
20100501|2009-12-31 11:30,31,41.29,41.29,41.26,41.27,98
20100501|2009-12-31 12:00,31,41.25,41.31,41.24,41.26,60
20100501|2009-12-31 12:30,31,41.28,41.31,41.19,41.22,449
20100501|2009-12-31 13:00,31,41.2,41.3,41.03,41.09,129
20100501|2010-01-03 18:00,4,41.16,41.31,41.16,41.29,48
20100501|2010-01-03 18:30,4,41.32,41.34,41.32,41.34,5
20100501|2010-01-03 20:00,4,41.23,41.23,41.23,41.23,4
20100501|2010-01-03 20:30,4,41.19,41.23,41.19,41.23,12
20100501|2010-01-04 00:30,4,41.3,41.3,41.3,41.3,6
20100501|2010-01-04 01:00,4,41.3,41.3,41.3,41.3,42
20100501|2010-01-04 02:00,4,41.31,41.31,41.25,41.26,10
20100501|2010-01-04 02:30,4,41.35,41.42,41.34,41.42,20
20100501|2010-01-04 03:00,4,41.54,41.54,41.53,41.53,55
20100501|2010-01-04 03:30,4,41.57,41.59,41.57,41.59,3
20100501|2010-01-04 04:00,4,41.52,41.53,41.49,41.49,8
20100501|2010-01-04 04:30,4,41.57,41.57,41.55,41.55,51
20100501|2010-01-04 05:00,4,41.55,41.55,41.55,41.55,10
20100501|2010-01-04 06:00,4,41.57,41.57,41.57,41.57,13
20100501|2010-01-04 06:30,4,41.57,41.57,41.57,41.57,7
20100501|2010-01-04 09:30,4,41.85,42.28,41.85,42.1,1797
20100501|2010-01-04 10:00,4,42.13,42.13,41.83,41.84,260
20100501|2010-01-04 10:30,4,41.91,41.95,41.6,41.64,335
20100501|2010-01-04 11:00,4,41.66,41.71,41.52,41.61,343
20100501|2010-01-04 11:30,4,41.58,41.63,41.46,41.63,100
20100501|2010-01-04 12:00,4,41.63,41.74,41.63,41.73,24
20100501|2010-01-04 12:30,4,41.73,41.73,41.59,41.59,94
20100501|2010-01-04 13:00,4,41.63,41.65,41.5,41.5,204
20100501|2010-01-04 18:00,5,41.66,41.66,41.6,41.6,5
20100501|2010-01-04 19:00,5,41.65,41.66,41.57,41.57,7
20100501|2010-01-04 19:30,5,41.57,41.57,41.55,41.56,4
20100501|2010-01-04 20:00,5,41.55,41.55,41.55,41.55,1
20100501|2010-01-04 20:30,5,41.59,41.67,41.59,41.67,2
20100501|2010-01-04 21:00,5,41.77,41.77,41.77,41.77,2
20100501|2010-01-04 22:00,5,41.77,41.77,41.77,41.77,5
20100501|2010-01-04 22:30,5,41.8,41.8,41.8,41.8,18
20100501|2010-01-04 23:00,5,41.73,41.73,41.73,41.73,5
20100501|2010-01-04 23:30,5,41.79,41.79,41.79,41.79,2
20100501|2010-01-05 00:00,5,41.79,41.79,41.79,41.79,3
20100501|2010-01-05 04:30,5,41.83,41.83,41.83,41.83,2
20100501|2010-01-05 05:00,5,41.83,41.83,41.83,41.83,28
20100501|2010-01-05 05:30,5,41.77,41.78,41.77,41.78,26
20100501|2010-01-05 09:30,5,41.76,41.86,41.32,41.32,546
20100501|2010-01-05 10:00,5,41.38,41.43,41.35,41.4,144
20100501|2010-01-05 10:30,5,41.4,41.43,41.35,41.36,165
20100501|2010-01-05 11:00,5,41.4,41.53,41.4,41.5,107
20100501|2010-01-05 11:30,5,41.51,41.56,41.46,41.53,125
20100501|2010-01-05 12:00,5,41.47,41.47,41.35,41.35,152
20100501|2010-01-05 12:30,5,41.36,41.36,41.19,41.3,261
20100501|2010-01-05 13:00,5,41.3,41.36,41.26,41.35,159
20100501|2010-01-05 18:00,6,41.42,41.42,41.42,41.42,1
20100501|2010-01-05 18:30,6,41.46,41.46,41.46,41.46,9
20100501|2010-01-05 19:00,6,41.61,41.66,41.6,41.66,18
20100501|2010-01-05 19:30,6,41.69,41.72,41.69,41.72,20
20100501|2010-01-05 20:30,6,41.69,41.77,41.69,41.77,60
20100501|2010-01-05 21:00,6,41.73,41.77,41.72,41.77,45
20100501|2010-01-05 21:30,6,41.77,41.77,41.77,41.77,1
20100501|2010-01-06 00:00,6,41.8,41.8,41.8,41.8,2
20100501|2010-01-06 00:30,6,41.82,41.82,41.72,41.72,48
20100501|2010-01-06 01:00,6,41.7,41.7,41.63,41.63,29
20100501|2010-01-06 02:00,6,41.67,41.67,41.62,41.62,18
20100501|2010-01-06 02:30,6,41.6,41.65,41.6,41.6,20
20100501|2010-01-06 03:00,6,41.65,41.65,41.6,41.6,4
20100501|2010-01-06 03:30,6,41.61,41.63,41.61,41.61,8
20100501|2010-01-06 04:00,6,41.59,41.59,41.59,41.59,1
20100501|2010-01-06 04:30,6,41.55,41.55,41.55,41.55,2
20100501|2010-01-06 05:00,6,41.58,41.58,41.58,41.58,1
20100501|2010-01-06 05:30,6,41.51,41.51,41.51,41.51,5
20100501|2010-01-06 06:00,6,41.51,41.51,41.51,41.51,2
20100501|2010-01-06 07:00,6,41.42,41.42,41.41,41.42,4
20100501|2010-01-06 09:30,6,41.44,41.49,41.1,41.25,524
20100501|2010-01-06 10:00,6,41.22,41.33,41.15,41.27,333
20100501|2010-01-06 10:30,6,41.29,41.42,41.28,41.42,296
20100501|2010-01-06 11:00,6,41.4,41.42,41.34,41.34,46
20100501|2010-01-06 11:30,6,41.33,41.4,41.33,41.37,102
20100501|2010-01-06 12:00,6,41.38,41.39,41.25,41.29,262
20100501|2010-01-06 12:30,6,41.3,41.38,41.3,41.37,127
20100501|2010-01-06 13:00,6,41.36,41.45,41.36,41.37,184
20100501|2010-01-06 18:30,7,41.42,41.43,41.42,41.43,12
20100501|2010-01-06 19:00,7,41.49,41.62,41.49,41.62,149
20100501|2010-01-06 19:30,7,41.6,41.6,41.59,41.59,8
20100501|2010-01-06 20:00,7,41.53,41.53,40.66,40.78,190
20100501|2010-01-06 20:30,7,40.8,40.86,40.76,40.78,25
20100501|2010-01-06 21:00,7,40.83,40.83,40.79,40.79,5
20100501|2010-01-06 22:30,7,40.85,40.85,40.85,40.85,1
20100501|2010-01-06 23:00,7,40.8,40.8,40.78,40.79,6
20100501|2010-01-06 23:30,7,40.81,40.81,40.67,40.68,30
20100501|2010-01-07 00:00,7,40.78,40.82,40.73,40.74,36
20100501|2010-01-07 01:30,7,40.83,40.93,40.83,40.93,9
20100501|2010-01-07 02:00,7,40.93,40.93,40.84,40.84,3
20100501|2010-01-07 02:30,7,40.84,40.84,40.84,40.84,4
20100501|2010-01-07 03:00,7,40.86,40.86,40.86,40.86,4
20100501|2010-01-07 03:30,7,40.87,40.88,40.87,40.88,55
20100501|2010-01-07 04:00,7,40.85,40.89,40.84,40.85,50
20100501|2010-01-07 04:30,7,40.82,40.85,40.82,40.85,10
20100501|2010-01-07 05:00,7,40.89,40.89,40.83,40.83,14
20100501|2010-01-07 05:30,7,40.84,40.9,40.78,40.8,13
20100501|2010-01-07 06:00,7,40.82,40.89,40.75,40.89,17
20100501|2010-01-07 07:00,7,40.73,40.87,40.73,40.87,9
20100501|2010-01-07 09:30,7,40.74,41.07,40.68,40.99,365
20100501|2010-01-07 10:00,7,40.99,41.11,40.81,40.85,577
20100501|2010-01-07 10:30,7,40.88,40.89,40.75,40.8,91
20100501|2010-01-07 11:00,7,40.74,40.74,40.61,40.63,259
20100501|2010-01-07 11:30,7,40.61,40.78,40.6,40.78,64
20100501|2010-01-07 12:00,7,40.76,40.8,40.69,40.78,113
20100501|2010-01-07 12:30,7,40.77,40.81,40.67,40.73,275
20100501|2010-01-07 13:00,7,40.71,40.75,40.58,40.67,299
20100501|2010-01-07 18:30,8,40.72,40.72,40.72,40.72,1
20100501|2010-01-07 19:00,8,40.71,40.76,40.66,40.74,11
20100501|2010-01-07 19:30,8,40.72,40.72,40.68,40.68,6
20100501|2010-01-07 20:30,8,40.5,40.53,40.17,40.17,63
20100501|2010-01-07 21:00,8,40.17,40.2,40.14,40.17,21
20100501|2010-01-08 00:00,8,40.27,40.27,40.25,40.25,26
20100501|2010-01-08 00:30,8,40.27,40.27,40.25,40.26,32
20100501|2010-01-08 01:00,8,40.26,40.29,40.26,40.29,129
20100501|2010-01-08 01:30,8,40.33,40.34,40.3,40.3,5
20100501|2010-01-08 02:00,8,40.34,40.34,40.31,40.31,3
20100501|2010-01-08 02:30,8,40.37,40.37,40.37,40.37,18
20100501|2010-01-08 03:30,8,40.38,40.38,40.38,40.38,37
20100501|2010-01-08 04:00,8,40.34,40.38,40.34,40.37,12
20100501|2010-01-08 04:30,8,40.39,40.41,40.39,40.41,3
20100501|2010-01-08 05:30,8,40.41,40.41,40.41,40.41,1
20100501|2010-01-08 06:00,8,40.39,40.41,40.39,40.4,16
20100501|2010-01-08 06:30,8,40.4,40.42,40.4,40.42,3
20100501|2010-01-08 09:30,8,40.44,40.44,40.1,40.22,1050
20100501|2010-01-08 10:00,8,40.25,40.3,40.13,40.22,546
20100501|2010-01-08 10:30,8,40.2,40.21,40.1,40.12,263
20100501|2010-01-08 11:00,8,40.13,40.17,40.07,40.09,174
20100501|2010-01-08 11:30,8,40.09,40.13,40.04,40.08,218
20100501|2010-01-08 12:00,8,40.08,40.08,39.9,39.94,304
20100501|2010-01-08 12:30,8,39.95,39.99,39.94,39.95,189
20100501|2010-01-08 13:00,8,40.03,40.29,39.98,40.11,303
20100501|2010-01-10 18:00,11,40.52,40.67,40.52,40.67,8
20100501|2010-01-10 18:30,11,40.69,40.75,40.67,40.72,27
20100501|2010-01-10 19:00,11,40.71,40.73,40.6,40.66,5
20100501|2010-01-10 19:30,11,40.67,40.68,40.67,40.67,14
20100501|2010-01-10 20:30,11,40.68,40.68,40.67,40.68,8
20100501|2010-01-10 21:00,11,40.68,40.68,40.68,40.68,3
20100501|2010-01-10 22:00,11,40.6,40.6,40.6,40.6,2
20100501|2010-01-10 22:30,11,40.54,40.55,40.54,40.55,6
20100501|2010-01-10 23:00,11,40.46,40.58,40.35,40.4,79
20100501|2010-01-11 00:30,11,40.46,40.46,40.45,40.46,50
20100501|2010-01-11 02:00,11,40.39,40.4,40.39,40.4,8
20100501|2010-01-11 02:30,11,40.44,40.45,40.43,40.45,58
20100501|2010-01-11 03:00,11,40.44,40.46,40.42,40.45,35
20100501|2010-01-11 03:30,11,40.45,40.48,40.44,40.44,5
20100501|2010-01-11 04:30,11,40.49,40.54,40.45,40.54,22
20100501|2010-01-11 05:30,11,40.52,40.52,40.52,40.52,2
20100501|2010-01-11 06:00,11,40.58,40.58,40.58,40.58,2
20100501|2010-01-11 06:30,11,40.57,40.64,40.53,40.53,8
20100501|2010-01-11 07:00,11,40.53,40.53,40.53,40.53,54
20100501|2010-01-11 09:30,11,40.49,40.52,39.94,40.08,1109
20100501|2010-01-11 10:00,11,40.11,40.14,39.85,39.89,384
20100501|2010-01-11 10:30,11,39.89,39.94,39.85,39.88,933
20100501|2010-01-11 11:00,11,39.89,39.99,39.89,39.9,223
20100501|2010-01-11 11:30,11,39.95,39.96,39.85,39.87,385
20100501|2010-01-11 12:00,11,39.87,39.87,39.74,39.81,571
20100501|2010-01-11 12:30,11,39.82,39.9,39.81,39.9,173
20100501|2010-01-11 13:00,11,39.9,39.92,39.74,39.85,713
20100501|2010-01-11 18:00,12,39.95,39.95,39.86,39.86,6
20100501|2010-01-11 18:30,12,39.91,39.91,39.88,39.88,9
20100501|2010-01-11 19:00,12,39.95,39.95,39.95,39.95,19
20100501|2010-01-11 19:30,12,39.93,39.93,39.9,39.9,4
20100501|2010-01-11 20:30,12,39.85,39.85,39.85,39.85,4
20100501|2010-01-11 21:00,12,39.92,39.95,39.92,39.95,6
20100501|2010-01-11 23:30,12,39.91,39.91,39.91,39.91,1
20100501|2010-01-12 00:00,12,40,40,40,40,4
20100501|2010-01-12 00:30,12,40.01,40.01,40.01,40.01,1
20100501|2010-01-12 01:00,12,40.04,40.04,40.04,40.04,7
20100501|2010-01-12 01:30,12,39.97,39.97,39.97,39.97,2
20100501|2010-01-12 02:00,12,39.96,39.96,39.91,39.91,3
20100501|2010-01-12 03:30,12,39.9,39.9,39.9,39.9,2
20100501|2010-01-12 04:30,12,39.88,39.88,39.88,39.88,1
20100501|2010-01-12 05:00,12,39.88,39.88,39.88,39.88,1
20100501|2010-01-12 05:30,12,39.85,39.85,39.5,39.5,113
20100501|2010-01-12 06:00,12,39.56,39.56,39.45,39.56,90
20100501|2010-01-12 06:30,12,39.56,39.64,39.5,39.6,270
20100501|2010-01-12 07:00,12,39.57,39.59,39.57,39.59,10
20100501|2010-01-12 09:30,12,39.34,39.34,38.52,39.02,2611
20100501|2010-01-12 10:00,12,39,39.05,38.82,38.89,920
20100501|2010-01-12 10:30,12,38.89,38.94,38.78,38.82,699
20100501|2010-01-12 11:00,12,38.82,38.84,38.75,38.78,607
20100501|2010-01-12 11:30,12,38.78,38.8,38.73,38.73,267
20100501|2010-01-12 12:00,12,38.72,38.73,38.64,38.73,452
20100501|2010-01-12 12:30,12,38.74,38.81,38.69,38.73,385
20100501|2010-01-12 13:00,12,38.71,38.87,38.67,38.87,661
20100501|2010-01-12 18:00,13,38.92,39,38.88,38.94,108
20100501|2010-01-12 18:30,13,38.94,38.94,38.79,38.87,66
20100501|2010-01-12 19:00,13,38.79,38.79,38.73,38.78,5
20100501|2010-01-12 19:30,13,38.85,38.92,38.85,38.92,6
20100501|2010-01-12 20:30,13,38.91,38.92,38.91,38.92,5
20100501|2010-01-12 22:30,13,38.95,38.95,38.95,38.95,1
20100501|2010-01-12 23:00,13,38.77,38.77,38.76,38.76,20
20100501|2010-01-13 00:00,13,38.83,38.85,38.83,38.85,25
20100501|2010-01-13 00:30,13,38.74,38.75,38.73,38.75,4
20100501|2010-01-13 02:00,13,38.73,38.76,38.73,38.75,54
20100501|2010-01-13 02:30,13,38.74,38.78,38.73,38.78,35
20100501|2010-01-13 03:00,13,38.74,38.91,38.74,38.91,23
20100501|2010-01-13 03:30,13,38.85,38.89,38.85,38.89,37
20100501|2010-01-13 04:00,13,38.85,38.89,38.84,38.89,223
20100501|2010-01-13 04:30,13,38.89,38.91,38.77,38.77,163
20100501|2010-01-13 05:00,13,38.77,38.82,38.77,38.82,147
20100501|2010-01-13 05:30,13,38.82,38.82,38.82,38.82,2
20100501|2010-01-13 06:00,13,38.85,38.88,38.85,38.88,39
20100501|2010-01-13 06:30,13,38.88,38.89,38.86,38.88,12
20100501|2010-01-13 07:00,13,38.88,38.93,38.88,38.91,25
20100501|2010-01-13 09:30,13,38.76,38.9,38.65,38.73,1029
20100501|2010-01-13 10:00,13,38.73,38.82,38.71,38.81,168
20100501|2010-01-13 10:30,13,38.8,38.85,38.76,38.83,101
20100501|2010-01-13 11:00,13,38.82,38.89,38.8,38.87,132
20100501|2010-01-13 11:30,13,38.88,39.09,38.88,38.96,306
20100501|2010-01-13 12:00,13,38.97,39,38.92,38.96,58
20100501|2010-01-13 12:30,13,38.95,39.03,38.95,38.97,138
20100501|2010-01-13 13:00,13,39.02,39.4,39.02,39.38,541
20100501|2010-01-13 18:00,14,39.39,39.39,39.39,39.39,1
20100501|2010-01-13 18:30,14,39.34,39.34,39.34,39.34,1
20100501|2010-01-13 19:00,14,39.34,39.34,39.34,39.34,1
20100501|2010-01-13 19:30,14,39.16,39.16,39.08,39.08,10
20100501|2010-01-13 20:00,14,39.25,39.32,39.24,39.32,6
20100501|2010-01-13 20:30,14,39.28,39.3,39.27,39.29,50
20100501|2010-01-13 23:00,14,39.25,39.25,39.25,39.25,1
20100501|2010-01-14 00:00,14,39.24,39.24,39.24,39.24,1
20100501|2010-01-14 00:30,14,39.13,39.13,39.12,39.12,5
20100501|2010-01-14 01:00,14,39.12,39.12,39.06,39.06,12
20100501|2010-01-14 02:00,14,39.05,39.05,39.05,39.05,1
20100501|2010-01-14 02:30,14,39.09,39.09,39.05,39.05,38
20100501|2010-01-14 03:00,14,39.05,39.05,39.05,39.05,1
20100501|2010-01-14 04:30,14,39.15,39.15,39.15,39.15,100
20100501|2010-01-14 07:00,14,39.15,39.15,39.15,39.15,1
20100501|2010-01-14 09:30,14,39.37,39.37,38.8,38.82,693
20100501|2010-01-14 10:00,14,38.83,38.84,38.68,38.76,718
20100501|2010-01-14 10:30,14,38.73,38.73,38.51,38.51,507
20100501|2010-01-14 11:00,14,38.52,38.61,38.51,38.58,257
20100501|2010-01-14 11:30,14,38.58,38.61,38.56,38.56,238
20100501|2010-01-14 12:00,14,38.58,38.63,38.55,38.61,15
20100501|2010-01-14 12:30,14,38.64,38.7,38.61,38.69,392
20100501|2010-01-14 13:00,14,38.66,38.92,38.66,38.85,671
20100501|2010-01-14 18:00,15,38.93,38.93,38.82,38.82,7
20100501|2010-01-14 18:30,15,38.81,38.81,38.81,38.81,1
20100501|2010-01-14 19:00,15,38.92,38.92,38.9,38.92,5
20100501|2010-01-14 19:30,15,38.91,38.91,38.91,38.91,2
20100501|2010-01-14 20:00,15,38.91,38.92,38.91,38.92,39
20100501|2010-01-14 21:30,15,38.91,38.91,38.91,38.91,1
20100501|2010-01-14 22:00,15,38.91,38.92,38.91,38.91,50
20100501|2010-01-14 23:00,15,38.72,38.72,38.72,38.72,1
20100501|2010-01-15 00:30,15,38.65,38.66,38.65,38.66,7
20100501|2010-01-15 01:00,15,38.78,38.79,38.78,38.79,4
20100501|2010-01-15 02:30,15,38.7,38.7,38.7,38.7,3
20100501|2010-01-15 03:00,15,38.81,38.81,38.81,38.81,2
20100501|2010-01-15 04:00,15,38.71,38.71,38.7,38.71,4
20100501|2010-01-15 04:30,15,38.71,38.71,38.71,38.71,1
20100501|2010-01-15 05:00,15,38.75,38.79,38.75,38.79,13
20100501|2010-01-15 05:30,15,38.79,38.91,38.79,38.83,68
20100501|2010-01-15 06:00,15,38.83,38.84,38.83,38.84,2
20100501|2010-01-15 06:30,15,38.84,38.84,38.84,38.84,1
20100501|2010-01-15 07:00,15,38.82,38.82,38.82,38.82,13
20100501|2010-01-15 09:30,15,38.84,38.84,38.51,38.55,667
20100501|2010-01-15 10:00,15,38.52,38.54,38.35,38.49,964
20100501|2010-01-15 10:30,15,38.4,38.41,38.18,38.26,205
20100501|2010-01-15 11:00,15,38.26,38.36,38.26,38.3,166
20100501|2010-01-15 11:30,15,38.28,38.34,38.23,38.25,200
20100501|2010-01-15 12:00,15,38.23,38.26,38.18,38.18,37
20100501|2010-01-15 12:30,15,38.16,38.17,38.07,38.07,425
20100501|2010-01-15 13:00,15,38.06,38.09,37.9,37.91,770
20100501|2010-01-18 18:00,19,37.96,38.24,37.96,38.16,67
20100501|2010-01-18 18:30,19,38.24,38.26,38.24,38.26,13
20100501|2010-01-18 19:00,19,38.34,38.38,38.34,38.37,21
20100501|2010-01-18 19:30,19,38.25,38.25,38.25,38.25,1
20100501|2010-01-18 20:30,19,38.25,38.25,38.25,38.25,1
20100501|2010-01-18 21:00,19,38.16,38.16,38.16,38.16,1
20100501|2010-01-18 21:30,19,38.16,38.16,38.16,38.16,1
20100501|2010-01-18 22:30,19,38.16,38.16,38.16,38.16,1
20100501|2010-01-18 23:30,19,38.19,38.19,38.19,38.19,1
20100501|2010-01-19 02:00,19,38.14,38.25,38.14,38.23,172
20100501|2010-01-19 02:30,19,38.2,38.2,38.2,38.2,2
20100501|2010-01-19 03:00,19,38.21,38.21,38.2,38.2,115
20100501|2010-01-19 03:30,19,37.98,38.01,37.95,37.97,40
20100501|2010-01-19 04:00,19,38,38,38,38,1
20100501|2010-01-19 04:30,19,38,38,38,38,7
20100501|2010-01-19 05:00,19,38,38.04,38,38,177
20100501|2010-01-19 05:30,19,37.99,38,37.99,38,12
20100501|2010-01-19 06:00,19,37.97,38.01,37.92,37.92,36
20100501|2010-01-19 06:30,19,37.89,37.89,37.77,37.77,58
20100501|2010-01-19 07:00,19,37.75,37.84,37.75,37.76,94
20100501|2010-01-19 09:30,19,37.76,37.83,37.54,37.73,1479
20100501|2010-01-19 10:00,19,37.79,37.89,37.72,37.77,182
20100501|2010-01-19 10:30,19,37.77,37.77,37.62,37.67,342
20100501|2010-01-19 11:00,19,37.68,37.85,37.59,37.82,389
20100501|2010-01-19 11:30,19,37.78,37.81,37.66,37.74,311
20100501|2010-01-19 12:00,19,37.74,37.83,37.73,37.83,304
20100501|2010-01-19 12:30,19,37.84,37.84,37.71,37.78,178
20100501|2010-01-19 13:00,19,37.78,37.91,37.62,37.64,387
20100501|2010-01-19 18:00,20,37.7,37.7,37.68,37.68,4
20100501|2010-01-19 18:30,20,37.83,37.83,37.83,37.83,1
20100501|2010-01-19 19:00,20,37.75,37.86,37.75,37.76,15
20100501|2010-01-19 19:30,20,37.84,37.87,37.66,37.66,12
20100501|2010-01-19 20:00,20,37.66,37.66,37.58,37.58,12
20100501|2010-01-19 20:30,20,37.61,37.68,37.59,37.68,27
20100501|2010-01-19 21:00,20,37.64,37.64,37.64,37.64,3
20100501|2010-01-19 21:30,20,37.65,37.65,37.61,37.61,2
20100501|2010-01-19 23:00,20,37.63,37.63,37.63,37.63,1
20100501|2010-01-19 23:30,20,37.6,37.6,37.59,37.59,3
20100501|2010-01-20 00:30,20,37.64,37.64,37.6,37.6,5
20100501|2010-01-20 01:00,20,37.6,37.63,37.6,37.63,3
20100501|2010-01-20 01:30,20,37.63,37.63,37.59,37.59,5
20100501|2010-01-20 02:00,20,37.58,37.58,37.51,37.57,110
20100501|2010-01-20 02:30,20,37.58,37.65,37.58,37.64,46
20100501|2010-01-20 03:00,20,37.65,37.67,37.65,37.66,85
20100501|2010-01-20 03:30,20,37.69,37.74,37.69,37.71,40
20100501|2010-01-20 04:00,20,37.7,37.7,37.67,37.67,52
20100501|2010-01-20 04:30,20,37.67,37.71,37.67,37.71,86
20100501|2010-01-20 05:00,20,37.69,37.69,37.65,37.66,7
20100501|2010-01-20 05:30,20,37.65,37.65,37.53,37.54,22
20100501|2010-01-20 06:00,20,37.56,37.56,37.51,37.52,44
20100501|2010-01-20 06:30,20,37.52,37.52,37.45,37.5,281
20100501|2010-01-20 07:00,20,37.49,37.49,37.44,37.44,34
20100501|2010-01-20 09:30,20,37.34,37.35,36.92,36.98,2009
20100501|2010-01-20 10:00,20,36.97,37.06,36.92,37.05,369
20100501|2010-01-20 10:30,20,37.05,37.12,36.97,36.97,124
20100501|2010-01-20 11:00,20,36.96,36.99,36.72,36.89,575
20100501|2010-01-20 11:30,20,36.89,37.01,36.89,36.97,414
20100501|2010-01-20 12:00,20,36.98,37.09,36.94,37,169
20100501|2010-01-20 12:30,20,36.99,37.08,36.94,37.02,233
20100501|2010-01-20 13:00,20,37.04,37.14,36.96,37,552
20100501|2010-01-20 18:00,21,37.19,37.19,37.19,37.19,1
20100501|2010-01-20 18:30,21,37.24,37.24,37.24,37.24,1
20100501|2010-01-20 19:00,21,37.33,37.34,37.33,37.34,3
20100501|2010-01-20 19:30,21,37.38,37.38,37.38,37.38,3
20100501|2010-01-20 20:30,21,37.2,37.2,37.2,37.2,1
20100501|2010-01-20 22:00,21,37.25,37.25,37.25,37.25,4
20100501|2010-01-20 23:00,21,37.25,37.25,37.25,37.25,1
20100501|2010-01-20 23:30,21,37.33,37.33,37.31,37.33,19
20100501|2010-01-21 00:00,21,37.39,37.44,37.38,37.44,39
20100501|2010-01-21 00:30,21,37.44,37.5,37.44,37.46,50
20100501|2010-01-21 01:00,21,37.5,37.68,37.5,37.58,102
20100501|2010-01-21 01:30,21,37.63,37.63,37.54,37.55,35
20100501|2010-01-21 02:00,21,37.58,37.58,37.55,37.55,57
20100501|2010-01-21 02:30,21,37.57,37.58,37.57,37.58,26
20100501|2010-01-21 03:00,21,37.56,37.56,37.46,37.47,256
20100501|2010-01-21 04:00,21,37.47,37.47,37.41,37.41,4
20100501|2010-01-21 04:30,21,37.43,37.5,37.43,37.5,18
20100501|2010-01-21 05:00,21,37.49,37.49,37.47,37.47,83
20100501|2010-01-21 05:30,21,37.48,37.48,37.43,37.43,2
20100501|2010-01-21 06:00,21,37.43,37.46,37.42,37.44,35
20100501|2010-01-21 06:30,21,37.44,37.44,37.39,37.42,18
20100501|2010-01-21 07:00,21,37.42,37.43,37.42,37.42,33
20100501|2010-01-21 09:30,21,37.21,37.47,37.04,37.26,616
20100501|2010-01-21 10:00,21,37.28,37.3,37.14,37.17,282
20100501|2010-01-21 10:30,21,37.18,37.33,37.11,37.2,657
20100501|2010-01-21 11:00,21,37.24,37.3,37.14,37.27,488
20100501|2010-01-21 11:30,21,37.2,37.27,37.19,37.22,236
20100501|2010-01-21 12:00,21,37.21,37.31,37.2,37.27,162
20100501|2010-01-21 12:30,21,37.29,37.3,37.19,37.28,362
20100501|2010-01-21 13:00,21,37.29,37.36,37.24,37.33,179
20100501|2010-01-21 18:00,22,37.44,37.45,37.4,37.4,4
20100501|2010-01-21 18:30,22,37.31,37.31,37.3,37.3,12
20100501|2010-01-21 19:00,22,37.29,37.3,37.24,37.24,40
20100501|2010-01-21 20:00,22,37.27,37.27,37.22,37.27,6
20100501|2010-01-21 20:30,22,37.25,37.25,37.22,37.23,19
20100501|2010-01-21 21:00,22,37.22,37.22,37.22,37.22,26
20100501|2010-01-21 21:30,22,37.22,37.22,37.22,37.22,8
20100501|2010-01-21 23:00,22,37.21,37.21,37.21,37.21,2
20100501|2010-01-21 23:30,22,37.19,37.19,37.05,37.05,73
20100501|2010-01-22 00:00,22,37.05,37.18,37.04,37.16,29
20100501|2010-01-22 00:30,22,37.38,37.53,37.38,37.52,162
20100501|2010-01-22 01:00,22,37.5,37.5,37.5,37.5,42
20100501|2010-01-22 02:00,22,37.39,37.39,37.39,37.39,5
20100501|2010-01-22 03:00,22,37.32,37.32,37.31,37.31,9
20100501|2010-01-22 03:30,22,37.34,37.34,37.31,37.32,23
20100501|2010-01-22 04:00,22,37.41,37.41,37.41,37.41,2
20100501|2010-01-22 04:30,22,37.4,37.4,37.4,37.4,6
20100501|2010-01-22 05:00,22,37.41,37.43,37.4,37.4,3
20100501|2010-01-22 06:00,22,37.21,37.33,37.21,37.28,5
20100501|2010-01-22 06:30,22,37.24,37.26,37.24,37.26,7
20100501|2010-01-22 07:00,22,37.23,37.23,37.2,37.23,19
20100501|2010-01-22 09:30,22,37.23,37.48,36.8,37.19,877
20100501|2010-01-22 10:00,22,37.19,37.23,37.15,37.21,216
20100501|2010-01-22 10:30,22,37.23,37.31,37.16,37.16,178
20100501|2010-01-22 11:00,22,37.2,37.27,37.19,37.23,178
20100501|2010-01-22 11:30,22,37.21,37.27,37.21,37.22,445
20100501|2010-01-22 12:00,22,37.23,37.25,37.2,37.21,480
20100501|2010-01-22 12:30,22,37.22,37.23,37.06,37.09,457
20100501|2010-01-22 13:00,22,37.09,37.18,36.98,37.17,323
20100501|2010-01-24 18:00,25,37.32,37.32,37.18,37.21,9
20100501|2010-01-24 18:30,25,37.25,37.26,37.18,37.18,7
20100501|2010-01-24 19:00,25,37.16,37.25,37.16,37.2,16
20100501|2010-01-24 19:30,25,37.37,37.37,37.34,37.34,21
20100501|2010-01-24 20:00,25,37.29,37.29,37.29,37.29,1
20100501|2010-01-24 20:30,25,37.31,37.32,37.3,37.32,42
20100501|2010-01-24 23:00,25,37.29,37.29,37.29,37.29,42
20100501|2010-01-24 23:30,25,37.36,37.37,37.36,37.37,6
20100501|2010-01-25 00:30,25,37.34,37.34,37.34,37.34,1
20100501|2010-01-25 01:00,25,37.34,37.34,37.34,37.34,1
20100501|2010-01-25 02:00,25,37.23,37.23,37.23,37.23,3
20100501|2010-01-25 02:30,25,37.24,37.26,37.21,37.26,4
20100501|2010-01-25 03:00,25,37.26,37.28,37.21,37.21,80
20100501|2010-01-25 03:30,25,37.2,37.3,37.2,37.3,35
20100501|2010-01-25 04:00,25,37.35,37.39,37.32,37.35,78
20100501|2010-01-25 04:30,25,37.4,37.44,37.4,37.4,176
20100501|2010-01-25 05:00,25,37.4,37.41,37.34,37.34,16
20100501|2010-01-25 05:30,25,37.38,37.38,37.34,37.34,8
20100501|2010-01-25 06:00,25,37.36,37.37,37.34,37.35,12
20100501|2010-01-25 06:30,25,37.35,37.35,37.32,37.32,20
20100501|2010-01-25 07:00,25,37.35,37.35,37.29,37.29,69
20100501|2010-01-25 09:30,25,37.25,37.36,37.09,37.18,1118
20100501|2010-01-25 10:00,25,37.13,37.15,37.07,37.13,378
20100501|2010-01-25 10:30,25,37.11,37.17,37.09,37.1,353
20100501|2010-01-25 11:00,25,37.1,37.15,37.08,37.15,173
20100501|2010-01-25 11:30,25,37.13,37.13,37.07,37.11,180
20100501|2010-01-25 12:00,25,37.13,37.15,36.92,36.99,406
20100501|2010-01-25 12:30,25,36.93,36.93,36.67,36.84,856
20100501|2010-01-25 13:00,25,36.87,37,36.87,36.96,320
20100501|2010-01-25 18:00,26,37.01,37.01,36.97,36.97,8
20100501|2010-01-25 18:30,26,37.04,37.1,37.04,37.1,28
20100501|2010-01-25 19:00,26,37.15,37.19,37.1,37.1,22
20100501|2010-01-25 19:30,26,37.12,37.12,37.05,37.05,11
20100501|2010-01-25 20:00,26,37,37,36.88,36.88,39
20100501|2010-01-25 20:30,26,37.05,37.05,37.01,37.01,7
20100501|2010-01-25 21:00,26,37.01,37.01,36.95,36.95,14
20100501|2010-01-25 22:00,26,36.89,36.9,36.89,36.9,30
20100501|2010-01-25 23:00,26,36.84,36.9,36.84,36.9,7
20100501|2010-01-26 00:00,26,36.92,36.92,36.92,36.92,1
20100501|2010-01-26 00:30,26,36.9,36.9,36.84,36.84,41
20100501|2010-01-26 01:00,26,36.85,36.85,36.8,36.8,53
20100501|2010-01-26 01:30,26,36.8,36.8,36.78,36.78,8
20100501|2010-01-26 02:00,26,36.81,36.83,36.79,36.79,12
20100501|2010-01-26 02:30,26,36.77,36.79,36.77,36.79,12
20100501|2010-01-26 03:00,26,36.75,36.75,36.73,36.73,15
20100501|2010-01-26 03:30,26,36.72,36.74,36.66,36.68,49
20100501|2010-01-26 04:30,26,36.78,36.81,36.78,36.81,3
20100501|2010-01-26 05:00,26,36.78,36.79,36.71,36.72,93
20100501|2010-01-26 05:30,26,36.7,36.74,36.7,36.72,10
20100501|2010-01-26 06:00,26,36.68,36.75,36.63,36.63,60
20100501|2010-01-26 06:30,26,36.62,36.65,36.62,36.65,24
20100501|2010-01-26 07:00,26,36.66,36.67,36.66,36.67,15
20100501|2010-01-26 09:30,26,36.67,37.13,36.5,37.06,1001
20100501|2010-01-26 10:00,26,37.04,37.28,37.03,37.1,847
20100501|2010-01-26 10:30,26,37.1,37.12,37,37.08,643
20100501|2010-01-26 11:00,26,37.09,37.1,36.97,36.98,210
20100501|2010-01-26 11:30,26,36.96,36.99,36.9,36.99,470
20100501|2010-01-26 12:00,26,36.99,37.05,36.95,36.99,290
20100501|2010-01-26 12:30,26,37.02,37.05,36.96,37.01,500
20100501|2010-01-26 13:00,26,37.06,37.2,37,37.2,814
20100501|2010-01-26 18:00,27,37.13,37.13,37,37.02,74
20100501|2010-01-26 18:30,27,37.01,37.06,37.01,37.06,10
20100501|2010-01-26 19:00,27,37.06,37.1,36.99,37.03,18
20100501|2010-01-26 19:30,27,37.09,37.16,37.08,37.16,6
20100501|2010-01-26 20:00,27,37.1,37.16,37.1,37.16,7
20100501|2010-01-26 20:30,27,37.14,37.14,37.08,37.08,13
20100501|2010-01-26 21:00,27,37.08,37.1,37.08,37.1,21
20100501|2010-01-26 21:30,27,37.11,37.11,37.11,37.11,1
20100501|2010-01-26 22:00,27,37.15,37.15,37.15,37.15,1
20100501|2010-01-26 22:30,27,37.11,37.16,37.11,37.16,8
20100501|2010-01-26 23:00,27,37.11,37.11,37.11,37.11,2
20100501|2010-01-26 23:30,27,36.97,36.97,36.96,36.96,20
20100501|2010-01-27 00:00,27,37.03,37.15,37.03,37.14,40
20100501|2010-01-27 00:30,27,37.14,37.16,37.14,37.16,22
20100501|2010-01-27 01:00,27,37.17,37.2,37.01,37.01,177
20100501|2010-01-27 02:00,27,37,37,36.95,36.95,4
20100501|2010-01-27 02:30,27,36.93,37,36.93,37,83
20100501|2010-01-27 03:00,27,37.09,37.09,37.06,37.06,113
20100501|2010-01-27 03:30,27,37.05,37.08,37.05,37.08,73
20100501|2010-01-27 04:00,27,37.12,37.12,37.12,37.12,111
20100501|2010-01-27 05:00,27,37.05,37.05,37.05,37.05,1
20100501|2010-01-27 05:30,27,37,37,36.98,36.99,44
20100501|2010-01-27 06:00,27,36.99,36.99,36.98,36.98,110
20100501|2010-01-27 06:30,27,36.98,37.03,36.98,36.99,55
20100501|2010-01-27 07:00,27,36.99,36.99,36.94,36.94,40
20100501|2010-01-27 09:30,27,36.9,36.98,36.75,36.96,635
20100501|2010-01-27 10:00,27,36.94,37.04,36.92,36.95,301
20100501|2010-01-27 10:30,27,36.98,37,36.91,36.95,298
20100501|2010-01-27 11:00,27,36.95,36.95,36.78,36.78,540
20100501|2010-01-27 11:30,27,36.78,36.82,36.75,36.75,251
20100501|2010-01-27 12:00,27,36.77,36.77,36.65,36.68,505
20100501|2010-01-27 12:30,27,36.68,36.76,36.68,36.72,481
20100501|2010-01-27 13:00,27,36.73,36.84,36.65,36.8,696
20100501|2010-01-27 18:00,28,36.72,36.75,36.72,36.75,17
20100501|2010-01-27 18:30,28,36.74,36.8,36.72,36.72,16
20100501|2010-01-27 19:00,28,36.74,36.74,36.7,36.72,7
20100501|2010-01-27 19:30,28,36.78,36.8,36.72,36.8,71
20100501|2010-01-27 20:00,28,36.75,36.75,36.6,36.62,70
20100501|2010-01-27 20:30,28,36.65,36.73,36.65,36.73,46
20100501|2010-01-27 21:30,28,36.76,36.84,36.76,36.84,10
20100501|2010-01-27 22:30,28,36.8,36.82,36.78,36.82,5
20100501|2010-01-27 23:00,28,36.93,36.93,36.93,36.93,1
20100501|2010-01-27 23:30,28,36.91,36.91,36.79,36.79,11
20100501|2010-01-28 00:00,28,36.77,36.77,36.72,36.74,12
20100501|2010-01-28 00:30,28,36.72,36.72,36.71,36.72,5
20100501|2010-01-28 02:00,28,36.79,36.9,36.79,36.9,7
20100501|2010-01-28 02:30,28,36.95,37.11,36.95,37.1,177
20100501|2010-01-28 03:00,28,37.14,37.14,37.07,37.08,118
20100501|2010-01-28 03:30,28,37.05,37.06,37.05,37.05,135
20100501|2010-01-28 04:00,28,37.06,37.07,37.04,37.06,65
20100501|2010-01-28 04:30,28,37.05,37.05,37.01,37.03,10
20100501|2010-01-28 05:00,28,36.98,36.98,36.96,36.97,12
20100501|2010-01-28 05:30,28,36.99,37,36.99,37,4
20100501|2010-01-28 06:00,28,36.93,36.95,36.91,36.93,31
20100501|2010-01-28 06:30,28,36.93,37.06,36.93,36.97,79
20100501|2010-01-28 07:00,28,36.98,36.98,36.92,36.92,35
20100501|2010-01-28 09:30,28,36.95,37.03,36.65,36.82,1320
20100501|2010-01-28 10:00,28,36.82,36.83,36.62,36.66,540
20100501|2010-01-28 10:30,28,36.66,36.67,36.55,36.64,401
20100501|2010-01-28 11:00,28,36.64,36.64,36.51,36.51,242
20100501|2010-01-28 11:30,28,36.51,36.52,36.28,36.49,1137
20100501|2010-01-28 12:00,28,36.52,36.62,36.47,36.58,155
20100501|2010-01-28 12:30,28,36.56,36.72,36.53,36.68,334
20100501|2010-01-28 13:00,28,36.69,36.85,36.62,36.66,613
20100501|2010-01-28 18:00,29,36.53,36.67,36.53,36.65,17
20100501|2010-01-28 18:30,29,36.68,36.69,36.6,36.64,32
20100501|2010-01-28 19:00,29,36.66,36.71,36.66,36.7,132
20100501|2010-01-28 19:30,29,36.74,36.79,36.74,36.77,13
20100501|2010-01-28 20:00,29,36.78,36.85,36.78,36.79,14
20100501|2010-01-28 20:30,29,36.86,36.86,36.83,36.86,8
20100501|2010-01-28 21:00,29,36.86,36.9,36.83,36.83,115
20100501|2010-01-28 21:30,29,36.83,36.83,36.83,36.83,1
20100501|2010-01-28 22:00,29,36.8,36.8,36.78,36.78,6
20100501|2010-01-28 22:30,29,36.76,36.76,36.73,36.73,2
20100501|2010-01-28 23:00,29,36.71,36.71,36.7,36.71,4
20100501|2010-01-28 23:30,29,36.68,36.73,36.61,36.62,21
20100501|2010-01-29 00:00,29,36.62,36.63,36.55,36.55,66
20100501|2010-01-29 00:30,29,36.56,36.56,36.55,36.55,8
20100501|2010-01-29 01:00,29,36.52,36.59,36.48,36.5,85
20100501|2010-01-29 01:30,29,36.5,36.59,36.49,36.58,27
20100501|2010-01-29 02:00,29,36.59,36.59,36.55,36.59,4
20100501|2010-01-29 02:30,29,36.59,36.65,36.59,36.65,53
20100501|2010-01-29 03:00,29,36.63,36.77,36.6,36.77,90
20100501|2010-01-29 03:30,29,36.69,36.71,36.65,36.65,55
20100501|2010-01-29 04:00,29,36.65,36.74,36.65,36.68,202
20100501|2010-01-29 04:30,29,36.66,36.66,36.65,36.66,53
20100501|2010-01-29 05:00,29,36.68,36.72,36.64,36.72,77
20100501|2010-01-29 05:30,29,36.71,36.81,36.71,36.76,50
20100501|2010-01-29 06:00,29,36.69,36.69,36.68,36.68,2
20100501|2010-01-29 06:30,29,36.73,36.74,36.73,36.73,28
20100501|2010-01-29 07:00,29,36.73,36.73,36.65,36.67,8
20100501|2010-01-29 09:30,29,36.68,36.97,36.65,36.93,1139
20100501|2010-01-29 10:00,29,36.93,36.95,36.5,36.57,1733
20100501|2010-01-29 10:30,29,36.56,36.67,36.53,36.55,569
20100501|2010-01-29 11:00,29,36.63,36.73,36.58,36.7,216
20100501|2010-01-29 11:30,29,36.71,36.75,36.61,36.61,358
20100501|2010-01-29 12:00,29,36.64,36.64,36.54,36.58,246
20100501|2010-01-29 12:30,29,36.56,36.65,36.49,36.6,902
20100501|2010-01-29 13:00,29,36.59,36.7,36.46,36.6,532
20100501|2010-01-31 18:00,1,36.61,36.74,36.59,36.73,67
20100501|2010-01-31 18:30,1,36.73,36.73,36.65,36.65,62
20100501|2010-01-31 19:00,1,36.65,36.72,36.59,36.63,78
20100501|2010-01-31 19:30,1,36.55,36.55,36.43,36.43,17
20100501|2010-01-31 20:00,1,36.43,36.47,36.37,36.4,82
20100501|2010-01-31 20:30,1,36.4,36.43,36.31,36.31,29
20100501|2010-01-31 21:00,1,36.31,36.34,36.28,36.33,79
20100501|2010-01-31 22:00,1,36.43,36.5,36.41,36.41,11
20100501|2010-01-31 23:00,1,36.36,36.36,36.36,36.36,10
20100501|2010-01-31 23:30,1,36.35,36.36,36.35,36.36,13
20100501|2010-02-01 00:00,1,36.3,36.32,36.3,36.32,10
20100501|2010-02-01 00:30,1,36.29,36.29,36.26,36.26,2
20100501|2010-02-01 01:00,1,36.31,36.31,36.26,36.26,4
20100501|2010-02-01 01:30,1,36.35,36.35,36.35,36.35,1
20100501|2010-02-01 02:00,1,36.31,36.31,36.31,36.31,1
20100501|2010-02-01 02:30,1,36.31,36.31,36.29,36.29,11
20100501|2010-02-01 03:00,1,36.37,36.37,36.37,36.37,5
20100501|2010-02-01 03:30,1,36.37,36.37,36.37,36.37,1
20100501|2010-02-01 04:00,1,36.38,36.43,36.38,36.43,32
20100501|2010-02-01 04:30,1,36.43,36.45,36.4,36.4,17
20100501|2010-02-01 05:00,1,36.4,36.42,36.4,36.41,14
20100501|2010-02-01 05:30,1,36.42,36.47,36.41,36.47,235
20100501|2010-02-01 06:00,1,36.46,36.49,36.46,36.49,55
20100501|2010-02-01 06:30,1,36.5,36.5,36.46,36.48,6
20100501|2010-02-01 07:00,1,36.49,36.49,36.49,36.49,1
20100501|2010-02-01 09:30,1,36.54,36.86,36.42,36.86,1148
20100501|2010-02-01 10:00,1,36.85,36.94,36.84,36.93,898
20100501|2010-02-01 10:30,1,36.93,36.95,36.84,36.85,333
20100501|2010-02-01 11:00,1,36.83,36.86,36.74,36.76,560
20100501|2010-02-01 11:30,1,36.77,36.77,36.68,36.74,308
20100501|2010-02-01 12:00,1,36.73,36.82,36.7,36.78,163
20100501|2010-02-01 12:30,1,36.77,36.94,36.77,36.92,327
20100501|2010-02-01 13:00,1,36.93,36.93,36.69,36.72,336
20100501|2010-02-01 18:00,2,36.77,36.92,36.77,36.9,13
20100501|2010-02-01 18:30,2,36.9,36.91,36.86,36.91,59
20100501|2010-02-01 19:00,2,36.93,37.07,36.77,36.81,91
20100501|2010-02-01 19:30,2,36.75,36.75,36.75,36.75,1
20100501|2010-02-01 20:30,2,36.83,36.83,36.72,36.72,30
20100501|2010-02-01 21:00,2,36.72,36.72,36.65,36.65,42
20100501|2010-02-01 21:30,2,36.64,36.75,36.64,36.64,14
20100501|2010-02-01 22:00,2,36.65,36.65,36.65,36.65,1
20100501|2010-02-01 22:30,2,36.65,36.65,36.65,36.65,4
20100501|2010-02-01 23:00,2,36.65,36.65,36.64,36.64,3
20100501|2010-02-01 23:30,2,36.64,36.64,36.53,36.53,73
20100501|2010-02-02 00:00,2,36.6,36.6,36.52,36.53,56
20100501|2010-02-02 00:30,2,36.51,36.51,36.45,36.47,28
20100501|2010-02-02 01:00,2,36.47,36.61,36.45,36.58,84
20100501|2010-02-02 01:30,2,36.58,36.64,36.57,36.61,94
20100501|2010-02-02 02:00,2,36.62,36.62,36.61,36.61,36
20100501|2010-02-02 02:30,2,36.65,36.65,36.65,36.65,12
20100501|2010-02-02 03:30,2,36.69,36.85,36.69,36.85,41
20100501|2010-02-02 04:00,2,36.86,36.9,36.86,36.89,75
20100501|2010-02-02 04:30,2,36.9,36.94,36.9,36.9,17
20100501|2010-02-02 05:00,2,36.87,36.87,36.84,36.87,42
20100501|2010-02-02 05:30,2,36.84,36.89,36.84,36.89,32
20100501|2010-02-02 06:00,2,36.9,36.94,36.89,36.93,194
20100501|2010-02-02 06:30,2,36.91,36.95,36.9,36.92,60
20100501|2010-02-02 07:00,2,36.94,36.94,36.9,36.91,170
20100501|2010-02-02 09:30,2,36.99,37.3,36.9,37.2,1752
20100501|2010-02-02 10:00,2,37.19,37.3,37.1,37.28,941
20100501|2010-02-02 10:30,2,37.28,37.4,37.26,37.34,747
20100501|2010-02-02 11:00,2,37.35,37.6,37.3,37.59,503
20100501|2010-02-02 11:30,2,37.57,37.65,37.55,37.6,406
20100501|2010-02-02 12:00,2,37.61,37.64,37.53,37.62,550
20100501|2010-02-02 12:30,2,37.61,37.81,37.6,37.77,688
20100501|2010-02-02 13:00,2,37.77,37.95,37.71,37.93,1017
20100501|2010-02-02 18:00,3,37.87,37.93,37.87,37.93,28
20100501|2010-02-02 18:30,3,37.95,37.95,37.79,37.79,82
20100501|2010-02-02 19:00,3,37.79,37.79,37.63,37.64,120
20100501|2010-02-02 19:30,3,37.63,37.65,37.54,37.59,565
20100501|2010-02-02 20:00,3,37.55,37.55,37.53,37.53,8
20100501|2010-02-02 20:30,3,37.53,37.53,37.46,37.5,31
20100501|2010-02-02 21:00,3,37.55,37.56,37.52,37.55,126
20100501|2010-02-02 21:30,3,37.59,37.64,37.59,37.63,21
20100501|2010-02-02 22:30,3,37.62,37.65,37.62,37.65,4
20100501|2010-02-02 23:00,3,37.62,37.62,37.6,37.6,2
20100501|2010-02-02 23:30,3,37.58,37.58,37.57,37.57,5
20100501|2010-02-03 00:30,3,37.64,37.68,37.64,37.68,119
20100501|2010-02-03 01:00,3,37.68,37.75,37.67,37.75,53
20100501|2010-02-03 01:30,3,37.74,37.94,37.74,37.88,81
20100501|2010-02-03 02:00,3,37.87,37.92,37.85,37.88,26
20100501|2010-02-03 02:30,3,37.9,37.92,37.84,37.87,20
20100501|2010-02-03 03:00,3,37.83,37.95,37.81,37.94,149
20100501|2010-02-03 03:30,3,37.94,37.94,37.91,37.92,144
20100501|2010-02-03 04:00,3,37.92,37.99,37.92,37.99,279
20100501|2010-02-03 04:30,3,37.97,38,37.95,37.95,116
20100501|2010-02-03 05:00,3,37.95,37.96,37.94,37.96,91
20100501|2010-02-03 05:30,3,37.96,37.97,37.89,37.96,116
20100501|2010-02-03 06:00,3,37.96,37.99,37.96,37.99,104
20100501|2010-02-03 06:30,3,37.96,37.99,37.91,37.97,118
20100501|2010-02-03 07:00,3,37.99,37.99,37.9,37.9,86
20100501|2010-02-03 09:30,3,37.84,37.84,37.49,37.72,1372
20100501|2010-02-03 10:00,3,37.74,37.84,37.65,37.68,511
20100501|2010-02-03 10:30,3,37.72,37.74,37.46,37.46,647
20100501|2010-02-03 11:00,3,37.47,37.54,37.38,37.4,425
20100501|2010-02-03 11:30,3,37.41,37.45,37.33,37.42,353
20100501|2010-02-03 12:00,3,37.4,37.55,37.38,37.45,210
20100501|2010-02-03 12:30,3,37.43,37.45,37.28,37.35,475
20100501|2010-02-03 13:00,3,37.31,37.6,37.19,37.6,1527
20100501|2010-02-03 18:00,4,37.41,37.6,37.41,37.57,83
20100501|2010-02-03 18:30,4,37.53,37.55,37.47,37.49,23
20100501|2010-02-03 19:00,4,37.47,37.47,37.34,37.35,129
20100501|2010-02-03 19:30,4,37.4,37.47,37.4,37.47,117
20100501|2010-02-03 20:00,4,37.44,37.45,37.41,37.41,33
20100501|2010-02-03 20:30,4,37.47,37.56,37.44,37.56,23
20100501|2010-02-03 21:00,4,37.55,37.6,37.54,37.6,12
20100501|2010-02-03 21:30,4,37.54,37.54,37.5,37.5,4
20100501|2010-02-03 22:00,4,37.54,37.57,37.54,37.57,53
20100501|2010-02-03 22:30,4,37.57,37.57,37.54,37.54,7
20100501|2010-02-03 23:00,4,37.54,37.57,37.54,37.56,12
20100501|2010-02-03 23:30,4,37.57,37.59,37.54,37.59,41
20100501|2010-02-04 00:00,4,37.52,37.55,37.44,37.44,8
20100501|2010-02-04 00:30,4,37.43,37.5,37.43,37.5,20
20100501|2010-02-04 01:00,4,37.51,37.52,37.51,37.52,3
20100501|2010-02-04 01:30,4,37.45,37.61,37.45,37.61,24
20100501|2010-02-04 02:00,4,37.6,37.7,37.6,37.62,35
20100501|2010-02-04 02:30,4,37.68,37.8,37.68,37.78,74
20100501|2010-02-04 03:00,4,37.77,37.82,37.75,37.76,456
20100501|2010-02-04 03:30,4,37.76,37.77,37.73,37.77,81
20100501|2010-02-04 04:00,4,37.77,37.83,37.77,37.83,173
20100501|2010-02-04 04:30,4,37.81,37.88,37.79,37.82,237
20100501|2010-02-04 05:00,4,37.82,37.86,37.82,37.86,45
20100501|2010-02-04 05:30,4,37.84,37.86,37.83,37.84,184
20100501|2010-02-04 06:00,4,37.84,37.9,37.84,37.86,232
20100501|2010-02-04 06:30,4,37.86,37.9,37.86,37.88,232
20100501|2010-02-04 07:00,4,37.86,37.9,37.84,37.89,432
20100501|2010-02-04 09:30,4,37.37,37.64,37.18,37.59,3661
20100501|2010-02-04 10:00,4,37.6,37.68,37.46,37.58,945
20100501|2010-02-04 10:30,4,37.57,37.59,37.32,37.42,1399
20100501|2010-02-04 11:00,4,37.43,37.58,37.38,37.41,712
20100501|2010-02-04 11:30,4,37.44,37.45,37.35,37.4,335
20100501|2010-02-04 12:00,4,37.38,37.46,37.38,37.45,341
20100501|2010-02-04 12:30,4,37.45,37.45,37.27,37.3,1129
20100501|2010-02-04 13:00,4,37.3,37.61,37.27,37.61,1022
20100501|2010-02-04 18:00,5,37.58,37.58,37.5,37.54,13
20100501|2010-02-04 18:30,5,37.57,37.6,37.5,37.5,64
20100501|2010-02-04 19:00,5,37.55,37.58,37.5,37.57,65
20100501|2010-02-04 19:30,5,37.54,37.58,37.54,37.56,117
20100501|2010-02-04 20:00,5,37.56,37.56,37.56,37.56,20
20100501|2010-02-04 20:30,5,37.53,37.53,37.51,37.51,6
20100501|2010-02-04 21:00,5,37.53,37.56,37.52,37.52,48
20100501|2010-02-04 21:30,5,37.53,37.53,37.53,37.53,3
20100501|2010-02-04 22:00,5,37.52,37.56,37.52,37.56,15
20100501|2010-02-04 22:30,5,37.58,37.58,37.58,37.58,2
20100501|2010-02-04 23:00,5,37.55,37.55,37.55,37.55,5
20100501|2010-02-04 23:30,5,37.52,37.61,37.52,37.52,23
20100501|2010-02-05 00:00,5,37.54,37.55,37.52,37.52,22
20100501|2010-02-05 00:30,5,37.62,37.69,37.62,37.67,51
20100501|2010-02-05 01:00,5,37.69,37.69,37.64,37.64,9
20100501|2010-02-05 01:30,5,37.6,37.6,37.6,37.6,12
20100501|2010-02-05 02:00,5,37.6,37.6,37.54,37.54,7
20100501|2010-02-05 02:30,5,37.47,37.48,37.44,37.47,79
20100501|2010-02-05 03:00,5,37.43,37.46,37.4,37.46,192
20100501|2010-02-05 03:30,5,37.47,37.47,37.46,37.46,28
20100501|2010-02-05 04:00,5,37.46,37.57,37.45,37.57,187
20100501|2010-02-05 04:30,5,37.53,37.53,37.53,37.53,13
20100501|2010-02-05 05:00,5,37.58,37.58,37.54,37.54,78
20100501|2010-02-05 05:30,5,37.54,37.59,37.52,37.59,260
20100501|2010-02-05 06:00,5,37.59,37.6,37.57,37.59,173
20100501|2010-02-05 06:30,5,37.61,37.61,37.6,37.6,90
20100501|2010-02-05 07:00,5,37.58,37.63,37.56,37.61,31
20100501|2010-02-05 09:30,5,37.52,37.78,37.41,37.65,1072
20100501|2010-02-05 10:00,5,37.62,37.72,37.61,37.62,545
20100501|2010-02-05 10:30,5,37.39,37.49,37.16,37.49,1783
20100501|2010-02-05 11:00,5,37.51,37.58,37.35,37.4,514
20100501|2010-02-05 11:30,5,37.38,37.42,37.31,37.41,279
20100501|2010-02-05 12:00,5,37.44,37.45,37.33,37.36,245
20100501|2010-02-05 12:30,5,37.36,37.41,37.28,37.34,349
20100501|2010-02-05 13:00,5,37.34,37.58,37.32,37.54,653
20100501|2010-02-07 18:00,8,37.63,37.83,37.63,37.83,113
20100501|2010-02-07 18:30,8,37.84,37.92,37.84,37.92,97
20100501|2010-02-07 19:00,8,37.92,37.92,37.84,37.88,36
20100501|2010-02-07 19:30,8,37.89,37.9,37.78,37.78,31
20100501|2010-02-07 20:00,8,37.81,37.82,37.77,37.82,18
20100501|2010-02-07 20:30,8,37.78,37.78,37.78,37.78,2
20100501|2010-02-07 21:00,8,37.79,37.79,37.79,37.79,3
20100501|2010-02-07 21:30,8,37.8,37.86,37.8,37.86,8
20100501|2010-02-07 22:30,8,37.88,37.88,37.82,37.82,8
20100501|2010-02-07 23:00,8,37.88,37.9,37.88,37.9,12
20100501|2010-02-07 23:30,8,37.86,37.88,37.83,37.83,18
20100501|2010-02-08 00:00,8,37.88,37.88,37.8,37.86,10
20100501|2010-02-08 00:30,8,37.85,37.87,37.85,37.87,6
20100501|2010-02-08 01:00,8,37.87,37.9,37.87,37.9,26
20100501|2010-02-08 01:30,8,37.9,37.9,37.86,37.88,31
20100501|2010-02-08 02:00,8,37.89,37.89,37.88,37.89,4
20100501|2010-02-08 02:30,8,37.87,37.9,37.87,37.88,16
20100501|2010-02-08 03:00,8,37.9,37.9,37.9,37.9,26
20100501|2010-02-08 03:30,8,37.89,37.89,37.86,37.86,106
20100501|2010-02-08 04:00,8,37.86,37.91,37.86,37.9,32
20100501|2010-02-08 04:30,8,37.91,37.93,37.89,37.89,23
20100501|2010-02-08 05:00,8,37.93,37.98,37.93,37.96,97
20100501|2010-02-08 05:30,8,37.96,38.25,37.89,38,90
20100501|2010-02-08 06:00,8,37.99,37.99,37.95,37.95,7
20100501|2010-02-08 06:30,8,37.88,37.96,37.88,37.96,39
20100501|2010-02-08 07:00,8,37.95,38.03,37.95,38.03,30
20100501|2010-02-08 09:30,8,38.05,38.52,38,38.52,3127
20100501|2010-02-08 10:00,8,38.55,38.71,38.47,38.56,1056
20100501|2010-02-08 10:30,8,38.55,38.94,38.55,38.89,2046
20100501|2010-02-08 11:00,8,38.89,38.92,38.68,38.7,1638
20100501|2010-02-08 11:30,8,38.7,38.7,38.49,38.49,858
20100501|2010-02-08 12:00,8,38.49,38.49,38.33,38.43,659
20100501|2010-02-08 12:30,8,38.43,38.45,38.31,38.41,328
20100501|2010-02-08 13:00,8,38.43,38.47,38.24,38.39,1060
20100501|2010-02-08 18:00,9,38.4,38.4,38.29,38.32,20
20100501|2010-02-08 18:30,9,38.32,38.56,38.32,38.55,77
20100501|2010-02-08 19:00,9,38.53,38.53,38.35,38.35,89
20100501|2010-02-08 19:30,9,38.37,38.37,38.33,38.35,32
20100501|2010-02-08 20:00,9,38.37,38.37,38.36,38.37,33
20100501|2010-02-08 20:30,9,38.37,38.37,38.35,38.35,3
20100501|2010-02-08 21:00,9,38.35,38.35,38.35,38.35,7
20100501|2010-02-08 21:30,9,38.35,38.35,38.35,38.35,5
20100501|2010-02-08 22:30,9,38.33,38.35,38.32,38.35,9
20100501|2010-02-08 23:00,9,38.35,38.37,38.33,38.37,24
20100501|2010-02-08 23:30,9,38.38,38.4,38.35,38.36,24
20100501|2010-02-09 00:00,9,38.3,38.3,38.27,38.27,34
20100501|2010-02-09 00:30,9,38.27,38.37,38.27,38.31,7
20100501|2010-02-09 01:00,9,38.33,38.36,38.33,38.36,15
20100501|2010-02-09 01:30,9,38.38,38.4,38.36,38.4,6
20100501|2010-02-09 02:00,9,38.38,38.4,38.36,38.36,61
20100501|2010-02-09 02:30,9,38.36,38.37,38.36,38.36,10
20100501|2010-02-09 03:00,9,38.37,38.47,38.37,38.47,230
20100501|2010-02-09 03:30,9,38.47,38.55,38.46,38.54,197
20100501|2010-02-09 04:00,9,38.54,38.56,38.51,38.53,51
20100501|2010-02-09 04:30,9,38.53,38.53,38.51,38.52,110
20100501|2010-02-09 05:00,9,38.52,38.54,38.52,38.54,23
20100501|2010-02-09 05:30,9,38.51,38.53,38.51,38.53,9
20100501|2010-02-09 06:00,9,38.52,38.52,38.46,38.5,61
20100501|2010-02-09 06:30,9,38.53,38.59,38.49,38.59,154
20100501|2010-02-09 07:00,9,38.59,38.65,38.57,38.65,52
20100501|2010-02-09 09:30,9,38.7,38.8,38.3,38.46,2829
20100501|2010-02-09 10:00,9,38.48,38.52,38.25,38.28,1486
20100501|2010-02-09 10:30,9,38.29,38.65,38.29,38.58,143
20100501|2010-02-09 11:00,9,38.57,38.73,38.55,38.66,854
20100501|2010-02-09 11:30,9,38.67,38.8,38.56,38.71,783
20100501|2010-02-09 12:00,9,38.71,39,38.71,38.91,1912
20100501|2010-02-09 12:30,9,38.92,39.11,38.89,39.03,1590
20100501|2010-02-09 13:00,9,39.06,39.07,38.83,38.92,1048
20100501|2010-02-09 18:00,10,38.87,38.87,38.8,38.86,58
20100501|2010-02-09 18:30,10,38.83,38.84,38.75,38.84,68
20100501|2010-02-09 19:00,10,38.83,38.83,38.71,38.79,134
20100501|2010-02-09 19:30,10,38.79,38.79,38.71,38.73,32
20100501|2010-02-09 20:00,10,38.77,38.77,38.71,38.74,69
20100501|2010-02-09 20:30,10,38.74,38.75,38.69,38.72,73
20100501|2010-02-09 21:00,10,38.72,38.73,38.7,38.72,16
20100501|2010-02-09 21:30,10,38.7,38.7,38.66,38.67,6
20100501|2010-02-09 22:00,10,38.66,38.66,38.66,38.66,1
20100501|2010-02-09 22:30,10,38.64,38.69,38.64,38.69,5
20100501|2010-02-09 23:00,10,38.64,38.64,38.64,38.64,15
20100501|2010-02-09 23:30,10,38.66,38.66,38.53,38.53,110
20100501|2010-02-10 00:00,10,38.5,38.67,38.48,38.67,72
20100501|2010-02-10 00:30,10,38.61,38.68,38.61,38.65,41
20100501|2010-02-10 01:00,10,38.61,38.65,38.55,38.64,28
20100501|2010-02-10 01:30,10,38.65,38.65,38.61,38.61,33
20100501|2010-02-10 02:00,10,38.55,38.64,38.54,38.64,139
20100501|2010-02-10 02:30,10,38.59,38.6,38.59,38.6,19
20100501|2010-02-10 03:00,10,38.63,38.63,38.63,38.63,8
20100501|2010-02-10 03:30,10,38.63,38.64,38.63,38.64,39
20100501|2010-02-10 04:00,10,38.65,38.66,38.62,38.63,95
20100501|2010-02-10 04:30,10,38.63,38.63,38.62,38.63,233
20100501|2010-02-10 05:00,10,38.65,38.66,38.64,38.66,81
20100501|2010-02-10 05:30,10,38.66,38.66,38.62,38.63,92
20100501|2010-02-10 06:00,10,38.63,38.65,38.63,38.65,100
20100501|2010-02-10 06:30,10,38.65,38.65,38.59,38.62,88
20100501|2010-02-10 07:00,10,38.59,38.59,38.53,38.56,134
20100501|2010-02-10 09:30,10,38.47,38.92,38.45,38.78,2172
20100501|2010-02-10 10:00,10,38.8,38.81,38.69,38.72,1185
20100501|2010-02-10 10:30,10,38.73,38.87,38.71,38.87,578
20100501|2010-02-10 11:00,10,38.85,38.95,38.83,38.95,1087
20100501|2010-02-10 11:30,10,38.95,39,38.76,38.79,798
20100501|2010-02-10 12:00,10,38.78,38.86,38.76,38.86,484
20100501|2010-02-10 12:30,10,38.86,38.86,38.62,38.66,795
20100501|2010-02-10 13:00,10,38.7,38.89,38.7,38.78,694
20100501|2010-02-10 18:00,11,38.79,38.92,38.79,38.86,27
20100501|2010-02-10 18:30,11,38.94,39.03,38.94,39.03,85
20100501|2010-02-10 19:00,11,39.03,39.08,38.94,38.98,144
20100501|2010-02-10 19:30,11,38.99,39.08,38.97,39.07,46
20100501|2010-02-10 20:00,11,39.08,39.15,39.04,39.06,77
20100501|2010-02-10 20:30,11,39.03,39.09,39.03,39.04,3
20100501|2010-02-10 21:00,11,39.01,39.05,38.95,38.98,101
20100501|2010-02-10 21:30,11,38.98,39.01,38.98,39.01,25
20100501|2010-02-10 22:00,11,39.03,39.03,39.03,39.03,3
20100501|2010-02-10 23:00,11,38.98,39.01,38.98,38.99,4
20100501|2010-02-10 23:30,11,39.03,39.03,38.97,38.97,9
20100501|2010-02-11 00:00,11,38.99,39.03,38.9,38.99,31
20100501|2010-02-11 00:30,11,39.03,39.03,38.96,38.96,18
20100501|2010-02-11 01:00,11,38.97,38.97,38.93,38.93,6
20100501|2010-02-11 01:30,11,38.98,38.99,38.9,38.91,27
20100501|2010-02-11 02:00,11,38.93,39.07,38.93,39.02,124
20100501|2010-02-11 02:30,11,38.99,39,38.98,39,13
20100501|2010-02-11 03:00,11,39,39,38.89,38.9,83
20100501|2010-02-11 03:30,11,38.9,38.97,38.88,38.96,40
20100501|2010-02-11 04:00,11,38.97,38.99,38.95,38.99,8
20100501|2010-02-11 04:30,11,38.99,39.1,38.99,39.09,167
20100501|2010-02-11 05:00,11,39.09,39.09,39.08,39.08,56
20100501|2010-02-11 05:30,11,39.09,39.09,39.04,39.07,163
20100501|2010-02-11 06:00,11,39.07,39.09,39.07,39.09,71
20100501|2010-02-11 06:30,11,39.09,39.11,39.08,39.11,58
20100501|2010-02-11 07:00,11,39.03,39.03,39.03,39.03,3
20100501|2010-02-11 09:30,11,39,39,38.52,38.54,1848
20100501|2010-02-11 10:00,11,38.54,38.67,38.44,38.63,912
20100501|2010-02-11 10:30,11,38.65,38.75,38.6,38.68,552
20100501|2010-02-11 11:00,11,38.68,38.72,38.58,38.58,581
20100501|2010-02-11 11:30,11,38.58,38.67,38.55,38.66,638
20100501|2010-02-11 12:00,11,38.66,38.66,38.6,38.64,416
20100501|2010-02-11 12:30,11,38.62,38.75,38.62,38.74,741
20100501|2010-02-11 13:00,11,38.72,38.77,38.7,38.7,696
20100501|2010-02-11 18:00,12,38.63,38.63,38.46,38.55,175
20100501|2010-02-11 18:30,12,38.5,38.51,38.46,38.5,92
20100501|2010-02-11 19:00,12,38.49,38.49,38.47,38.49,61
20100501|2010-02-11 19:30,12,38.46,38.46,38.35,38.35,46
20100501|2010-02-11 20:00,12,38.36,38.4,38.36,38.4,6
20100501|2010-02-11 20:30,12,38.38,38.42,38.38,38.38,30
20100501|2010-02-11 21:00,12,38.39,38.4,38.38,38.4,21
20100501|2010-02-11 21:30,12,38.4,38.4,38.36,38.36,15
20100501|2010-02-11 22:30,12,38.39,38.43,38.39,38.43,6
20100501|2010-02-11 23:00,12,38.43,38.43,38.43,38.43,1
20100501|2010-02-11 23:30,12,38.37,38.37,38.37,38.37,1
20100501|2010-02-12 00:00,12,38.42,38.42,38.4,38.4,4
20100501|2010-02-12 01:30,12,38.41,38.41,38.41,38.41,2
20100501|2010-02-12 02:00,12,38.42,38.42,38.41,38.41,44
20100501|2010-02-12 02:30,12,38.41,38.47,38.4,38.45,18
20100501|2010-02-12 03:00,12,38.49,38.5,38.48,38.49,18
20100501|2010-02-12 03:30,12,38.46,38.48,38.43,38.43,40
20100501|2010-02-12 04:00,12,38.4,38.4,38.32,38.34,238
20100501|2010-02-12 04:30,12,38.34,38.36,38.3,38.36,28
20100501|2010-02-12 05:00,12,38.34,38.41,38.31,38.4,283
20100501|2010-02-12 05:30,12,38.41,38.5,38.41,38.48,212
20100501|2010-02-12 06:00,12,38.49,38.54,38.47,38.47,122
20100501|2010-02-12 06:30,12,38.47,38.51,38.47,38.48,59
20100501|2010-02-12 07:00,12,38.47,38.49,38.44,38.46,163
20100501|2010-02-12 09:30,12,38.25,38.3,37.98,38.17,1899
20100501|2010-02-12 10:00,12,38.14,38.28,38.05,38.19,1258
20100501|2010-02-12 10:30,12,38.18,38.3,38.17,38.24,663
20100501|2010-02-12 11:00,12,38.24,38.45,38.23,38.37,975
20100501|2010-02-12 11:30,12,38.38,38.4,38.23,38.26,929
20100501|2010-02-12 12:00,12,38.27,38.31,38.13,38.17,764
20100501|2010-02-12 12:30,12,38.16,38.27,38.14,38.26,779
20100501|2010-02-12 13:00,12,38.26,38.34,38.21,38.33,1345
20100501|2010-02-15 18:00,16,38.25,38.4,38.07,38.34,194
20100501|2010-02-15 18:30,16,38.36,38.37,38.36,38.37,3
20100501|2010-02-15 19:00,16,38.37,38.37,38.33,38.37,14
20100501|2010-02-15 19:30,16,38.37,38.43,38.37,38.43,7
20100501|2010-02-15 20:00,16,38.45,38.62,38.45,38.6,68
20100501|2010-02-15 20:30,16,38.55,38.55,38.48,38.48,3
20100501|2010-02-15 21:00,16,38.5,38.5,38.5,38.5,1
20100501|2010-02-15 21:30,16,38.49,38.53,38.49,38.53,3
20100501|2010-02-15 22:00,16,38.49,38.5,38.49,38.5,4
20100501|2010-02-15 22:30,16,38.53,38.53,38.53,38.53,1
20100501|2010-02-15 23:00,16,38.57,38.57,38.57,38.57,1
20100501|2010-02-16 00:30,16,38.57,38.57,38.56,38.56,2
20100501|2010-02-16 01:30,16,38.56,38.57,38.56,38.57,2
20100501|2010-02-16 02:00,16,38.57,38.73,38.57,38.72,80
20100501|2010-02-16 02:30,16,38.71,38.71,38.69,38.7,71
20100501|2010-02-16 03:00,16,38.7,38.7,38.67,38.67,134
20100501|2010-02-16 03:30,16,38.68,38.68,38.66,38.66,70
20100501|2010-02-16 04:00,16,38.68,38.68,38.68,38.68,44
20100501|2010-02-16 04:30,16,38.67,38.67,38.65,38.65,22
20100501|2010-02-16 05:00,16,38.67,38.67,38.62,38.62,53
20100501|2010-02-16 05:30,16,38.62,38.67,38.61,38.65,35
20100501|2010-02-16 06:00,16,38.67,38.67,38.65,38.67,94
20100501|2010-02-16 06:30,16,38.66,38.73,38.66,38.73,184
20100501|2010-02-16 07:00,16,38.73,38.78,38.68,38.76,106
20100501|2010-02-16 09:30,16,38.72,39.4,38.71,39.32,5225
20100501|2010-02-16 10:00,16,39.33,39.49,39.22,39.24,2017
20100501|2010-02-16 10:30,16,39.22,39.41,39.22,39.33,1448
20100501|2010-02-16 11:00,16,39.35,39.41,39.33,39.37,791
20100501|2010-02-16 11:30,16,39.38,39.41,39.23,39.29,749
20100501|2010-02-16 12:00,16,39.3,39.37,39.29,39.33,388
20100501|2010-02-16 12:30,16,39.33,39.44,39.27,39.37,983
20100501|2010-02-16 13:00,16,39.37,39.43,39.21,39.35,1141
20100501|2010-02-16 18:00,17,39.42,39.42,39.23,39.32,47
20100501|2010-02-16 18:30,17,39.34,39.39,39.34,39.39,11
20100501|2010-02-16 19:00,17,39.37,39.38,39.37,39.38,12
20100501|2010-02-16 19:30,17,39.37,39.37,39.36,39.36,4
20100501|2010-02-16 20:00,17,39.36,39.36,39.27,39.27,5
20100501|2010-02-16 20:30,17,39.27,39.27,39.27,39.27,2
20100501|2010-02-16 21:00,17,39.24,39.28,39.24,39.28,7
20100501|2010-02-16 21:30,17,39.28,39.28,39.28,39.28,3
20100501|2010-02-16 22:00,17,39.24,39.25,39.22,39.25,4
20100501|2010-02-16 22:30,17,39.25,39.27,39.25,39.26,8
20100501|2010-02-16 23:00,17,39.26,39.27,39.26,39.27,2
20100501|2010-02-16 23:30,17,39.27,39.27,39.27,39.27,1
20100501|2010-02-17 00:00,17,39.24,39.24,39.24,39.24,6
20100501|2010-02-17 00:30,17,39.27,39.27,39.27,39.27,1
20100501|2010-02-17 01:00,17,39.23,39.27,39.23,39.27,6
20100501|2010-02-17 01:30,17,39.2,39.28,39.18,39.28,22
20100501|2010-02-17 02:00,17,39.24,39.28,39.24,39.28,18
20100501|2010-02-17 02:30,17,39.28,39.41,39.22,39.38,104
20100501|2010-02-17 03:00,17,39.37,39.4,39.32,39.39,255
20100501|2010-02-17 03:30,17,39.39,39.41,39.37,39.37,62
20100501|2010-02-17 04:00,17,39.36,39.39,39.33,39.33,90
20100501|2010-02-17 04:30,17,39.34,39.37,39.33,39.37,26
20100501|2010-02-17 05:00,17,39.35,39.36,39.31,39.31,239
20100501|2010-02-17 05:30,17,39.34,39.35,39.32,39.32,55
20100501|2010-02-17 06:00,17,39.32,39.32,39.28,39.32,51
20100501|2010-02-17 06:30,17,39.31,39.32,39.29,39.29,7
20100501|2010-02-17 07:00,17,39.32,39.32,39.32,39.32,2
20100501|2010-02-17 09:30,17,39.16,39.32,39.03,39.15,3535
20100501|2010-02-17 10:00,17,39.18,39.36,39.07,39.22,1799
20100501|2010-02-17 10:30,17,39.22,39.23,39.13,39.18,1276
20100501|2010-02-17 11:00,17,39.19,39.31,39.19,39.3,1174
20100501|2010-02-17 11:30,17,39.31,39.33,39.25,39.29,334
20100501|2010-02-17 12:00,17,39.3,39.33,39.23,39.25,652
20100501|2010-02-17 12:30,17,39.25,39.25,38.99,39.06,1277
20100501|2010-02-17 13:00,17,39.05,39.19,39,39.18,1175
20100501|2010-02-17 18:00,18,39.23,39.23,39.14,39.14,69
20100501|2010-02-17 18:30,18,39.12,39.13,39.08,39.13,13
20100501|2010-02-17 19:00,18,39.09,39.14,39.09,39.14,2
20100501|2010-02-17 20:00,18,39.11,39.11,39.1,39.1,8
20100501|2010-02-17 21:00,18,39.11,39.17,39.1,39.17,10
20100501|2010-02-17 21:30,18,39.17,39.17,39.17,39.17,1
20100501|2010-02-17 22:00,18,39.2,39.2,39.2,39.2,1
20100501|2010-02-17 23:00,18,39.19,39.21,39.19,39.2,3
20100501|2010-02-17 23:30,18,39.21,39.22,39.21,39.22,5
20100501|2010-02-18 00:00,18,39.15,39.15,39.15,39.15,1
20100501|2010-02-18 00:30,18,39.2,39.2,39.2,39.2,1
20100501|2010-02-18 01:30,18,39.09,39.14,39.07,39.14,11
20100501|2010-02-18 02:00,18,39.09,39.1,39.08,39.1,3
20100501|2010-02-18 02:30,18,39.12,39.12,39.07,39.09,39
20100501|2010-02-18 03:00,18,39.11,39.13,39.11,39.11,69
20100501|2010-02-18 03:30,18,39.19,39.22,39.15,39.18,32
20100501|2010-02-18 04:00,18,39.18,39.18,39.13,39.14,98
20100501|2010-02-18 04:30,18,39.15,39.15,39.1,39.1,33
20100501|2010-02-18 05:00,18,39.1,39.1,38.97,39.02,268
20100501|2010-02-18 05:30,18,39.01,39.06,39,39.06,57
20100501|2010-02-18 06:00,18,39.08,39.09,39,39.01,211
20100501|2010-02-18 06:30,18,39.07,39.13,39.07,39.13,4
20100501|2010-02-18 07:00,18,39.12,39.12,39.07,39.07,20
20100501|2010-02-18 09:30,18,39.3,39.41,39.17,39.25,2296
20100501|2010-02-18 10:00,18,39.24,39.35,39.16,39.32,2020
20100501|2010-02-18 10:30,18,39.3,39.37,39.28,39.29,1239
20100501|2010-02-18 11:00,18,39.28,39.3,39,39.03,2478
20100501|2010-02-18 11:30,18,39.04,39.15,39.03,39.12,615
20100501|2010-02-18 12:00,18,39.14,39.19,39.12,39.16,945
20100501|2010-02-18 12:30,18,39.15,39.19,39.11,39.12,1112
20100501|2010-02-18 13:00,18,39.12,39.2,39.08,39.15,1192
20100501|2010-02-18 18:00,19,38.8,38.94,38.6,38.76,567
20100501|2010-02-18 18:30,19,38.78,38.79,38.67,38.79,17
20100501|2010-02-18 19:00,19,38.76,38.82,38.75,38.82,176
20100501|2010-02-18 19:30,19,38.8,38.8,38.8,38.8,28
20100501|2010-02-18 20:00,19,38.8,38.8,38.7,38.75,125
20100501|2010-02-18 20:30,19,38.69,38.79,38.68,38.79,10
20100501|2010-02-18 21:00,19,38.83,38.89,38.83,38.88,14
20100501|2010-02-18 21:30,19,38.85,38.85,38.85,38.85,1
20100501|2010-02-18 22:00,19,38.79,38.88,38.78,38.88,17
20100501|2010-02-18 23:30,19,38.8,38.8,38.8,38.8,1
20100501|2010-02-19 00:00,19,38.84,38.84,38.79,38.79,3
20100501|2010-02-19 00:30,19,38.75,38.75,38.68,38.75,66
20100501|2010-02-19 01:00,19,38.77,38.78,38.74,38.78,9
20100501|2010-02-19 01:30,19,38.74,38.75,38.7,38.71,52
20100501|2010-02-19 02:00,19,38.72,38.73,38.72,38.73,11
20100501|2010-02-19 02:30,19,38.74,38.84,38.74,38.84,92
20100501|2010-02-19 03:00,19,38.83,38.88,38.82,38.87,36
20100501|2010-02-19 03:30,19,38.85,38.89,38.84,38.87,76
20100501|2010-02-19 04:00,19,38.87,38.89,38.87,38.88,162
20100501|2010-02-19 04:30,19,38.86,38.89,38.86,38.89,49
20100501|2010-02-19 06:00,19,38.85,38.89,38.82,38.82,30
20100501|2010-02-19 06:30,19,38.82,38.87,38.8,38.87,27
20100501|2010-02-19 07:00,19,38.87,38.91,38.85,38.85,92
20100501|2010-02-19 09:30,19,38.86,39.16,38.8,39,3063
20100501|2010-02-19 10:00,19,38.99,39.18,38.99,39.13,1764
20100501|2010-02-19 10:30,19,39.12,39.14,39.07,39.13,812
20100501|2010-02-19 11:00,19,39.13,39.21,39.12,39.14,1473
20100501|2010-02-19 11:30,19,39.14,39.2,39.07,39.11,718
20100501|2010-02-19 12:00,19,39.1,39.16,39.08,39.16,535
20100501|2010-02-19 12:30,19,39.15,39.2,39.05,39.09,517
20100501|2010-02-19 13:00,19,39.09,39.19,39.04,39.06,1277
20100501|2010-02-21 18:00,22,39.06,39.28,39.06,39.21,118
20100501|2010-02-21 18:30,22,39.19,39.23,39.16,39.18,45
20100501|2010-02-21 19:00,22,39.24,39.33,39.21,39.29,108
20100501|2010-02-21 19:30,22,39.32,39.36,39.3,39.35,71
20100501|2010-02-21 20:00,22,39.36,39.36,39.27,39.27,78
20100501|2010-02-21 20:30,22,39.27,39.31,39.25,39.31,29
20100501|2010-02-21 21:00,22,39.27,39.3,39.27,39.27,4
20100501|2010-02-21 21:30,22,39.32,39.32,39.27,39.27,2
20100501|2010-02-21 22:00,22,39.27,39.27,39.26,39.26,6
20100501|2010-02-21 22:30,22,39.29,39.29,39.27,39.27,3
20100501|2010-02-21 23:00,22,39.28,39.28,39.26,39.26,7
20100501|2010-02-21 23:30,22,39.26,39.31,39.26,39.31,2
20100501|2010-02-22 00:00,22,39.33,39.33,39.27,39.27,5
20100501|2010-02-22 00:30,22,39.26,39.26,39.25,39.26,45
20100501|2010-02-22 01:00,22,39.28,39.3,39.26,39.26,6
20100501|2010-02-22 01:30,22,39.3,39.3,39.26,39.3,8
20100501|2010-02-22 02:00,22,39.33,39.38,39.32,39.36,98
20100501|2010-02-22 02:30,22,39.32,39.32,39.23,39.25,52
20100501|2010-02-22 03:00,22,39.24,39.36,39.23,39.35,26
20100501|2010-02-22 03:30,22,39.36,39.37,39.32,39.32,33
20100501|2010-02-22 04:00,22,39.32,39.34,39.31,39.31,50
20100501|2010-02-22 04:30,22,39.32,39.33,39.27,39.3,35
20100501|2010-02-22 05:00,22,39.28,39.42,39.25,39.42,199
20100501|2010-02-22 05:30,22,39.4,39.4,39.36,39.36,15
20100501|2010-02-22 06:00,22,39.36,39.37,39.3,39.3,38
20100501|2010-02-22 06:30,22,39.3,39.36,39.3,39.35,65
20100501|2010-02-22 07:00,22,39.37,39.39,39.3,39.33,30
20100501|2010-02-22 09:30,22,39.2,39.22,39.02,39.05,3698
20100501|2010-02-22 10:00,22,39.05,39.08,38.99,39.01,1315
20100501|2010-02-22 10:30,22,39.01,39.06,38.99,39.04,1063
20100501|2010-02-22 11:00,22,39.05,39.2,39.03,39.14,1126
20100501|2010-02-22 11:30,22,39.14,39.25,39.12,39.15,1281
20100501|2010-02-22 12:00,22,39.15,39.23,39.12,39.17,561
20100501|2010-02-22 12:30,22,39.18,39.25,39.14,39.14,763
20100501|2010-02-22 13:00,22,39.15,39.32,39.13,39.26,2098
20100501|2010-02-22 18:00,23,39.24,39.29,39.2,39.23,28
20100501|2010-02-22 18:30,23,39.22,39.25,39.2,39.22,26
20100501|2010-02-22 19:00,23,39.22,39.26,39.21,39.26,69
20100501|2010-02-22 19:30,23,39.24,39.26,39.14,39.22,203
20100501|2010-02-22 20:00,23,39.2,39.2,39.18,39.19,26
20100501|2010-02-22 20:30,23,39.19,39.32,39.19,39.32,196
20100501|2010-02-22 21:00,23,39.32,39.32,39.31,39.31,17
20100501|2010-02-22 21:30,23,39.32,39.32,39.31,39.31,4
20100501|2010-02-22 22:00,23,39.31,39.34,39.31,39.31,5
20100501|2010-02-22 22:30,23,39.34,39.34,39.34,39.34,7
20100501|2010-02-22 23:00,23,39.34,39.37,39.31,39.31,95
20100501|2010-02-22 23:30,23,39.36,39.37,39.36,39.36,19
20100501|2010-02-23 00:00,23,39.37,39.38,39.31,39.38,121
20100501|2010-02-23 00:30,23,39.38,39.42,39.35,39.35,141
20100501|2010-02-23 01:00,23,39.37,39.42,39.34,39.42,164
20100501|2010-02-23 01:30,23,39.42,39.43,39.42,39.43,28
20100501|2010-02-23 02:00,23,39.42,39.42,39.36,39.37,64
20100501|2010-02-23 02:30,23,39.34,39.36,39.32,39.32,20
20100501|2010-02-23 03:00,23,39.35,39.39,39.32,39.37,95
20100501|2010-02-23 03:30,23,39.37,39.38,39.37,39.37,33
20100501|2010-02-23 04:00,23,39.38,39.38,39.35,39.35,24
20100501|2010-02-23 04:30,23,39.35,39.35,39.28,39.28,168
20100501|2010-02-23 05:00,23,39.29,39.3,39.13,39.16,350
20100501|2010-02-23 05:30,23,39.13,39.13,39.03,39.08,271
20100501|2010-02-23 06:00,23,39.09,39.15,39.09,39.11,136
20100501|2010-02-23 06:30,23,39.12,39.2,39.12,39.18,54
20100501|2010-02-23 07:00,23,39.18,39.19,39.1,39.1,131
20100501|2010-02-23 09:30,23,38.92,39.1,38.85,39.04,3818
20100501|2010-02-23 10:00,23,39.05,39.28,39.05,39.16,3080
20100501|2010-02-23 10:30,23,39.16,39.29,39.08,39.22,2777
20100501|2010-02-23 11:00,23,39.22,39.27,39.14,39.15,1529
20100501|2010-02-23 11:30,23,39.15,39.17,38.95,39.04,1740
20100501|2010-02-23 12:00,23,39.05,39.09,38.92,38.92,1501
20100501|2010-02-23 12:30,23,38.91,38.97,38.8,38.83,3009
20100501|2010-02-23 13:00,23,38.82,38.88,38.75,38.79,3241
20100501|2010-02-23 18:00,24,38.79,38.87,38.75,38.79,225
20100501|2010-02-23 18:30,24,38.79,38.84,38.77,38.79,28
20100501|2010-02-23 19:00,24,38.8,38.97,38.8,38.93,354
20100501|2010-02-23 19:30,24,38.93,38.93,38.84,38.93,17
20100501|2010-02-23 20:00,24,38.93,38.93,38.87,38.92,19
20100501|2010-02-23 20:30,24,38.93,38.94,38.92,38.94,82
20100501|2010-02-23 21:00,24,38.94,38.95,38.92,38.94,46
20100501|2010-02-23 21:30,24,38.92,38.97,38.92,38.97,84
20100501|2010-02-23 22:00,24,38.94,38.94,38.89,38.89,62
20100501|2010-02-23 22:30,24,38.9,38.9,38.9,38.9,2
20100501|2010-02-23 23:30,24,38.93,38.97,38.93,38.97,3
20100501|2010-02-24 00:00,24,38.97,38.97,38.97,38.97,2
20100501|2010-02-24 00:30,24,38.97,38.97,38.9,38.94,23
20100501|2010-02-24 01:00,24,38.93,38.94,38.93,38.93,10
20100501|2010-02-24 01:30,24,38.9,38.9,38.86,38.87,55
20100501|2010-02-24 02:00,24,38.87,38.9,38.8,38.8,154
20100501|2010-02-24 02:30,24,38.8,38.82,38.78,38.8,203
20100501|2010-02-24 03:00,24,38.78,38.82,38.76,38.77,200
20100501|2010-02-24 03:30,24,38.77,38.82,38.77,38.78,69
20100501|2010-02-24 04:00,24,38.78,38.8,38.76,38.8,64
20100501|2010-02-24 04:30,24,38.77,38.84,38.77,38.82,53
20100501|2010-02-24 05:00,24,38.81,38.85,38.8,38.8,54
20100501|2010-02-24 05:30,24,38.8,38.82,38.8,38.8,62
20100501|2010-02-24 06:00,24,38.82,38.84,38.8,38.84,20
20100501|2010-02-24 06:30,24,38.83,38.89,38.8,38.83,229
20100501|2010-02-24 07:00,24,38.83,38.84,38.82,38.82,36
20100501|2010-02-24 09:30,24,38.96,39.16,38.81,39.02,6173
20100501|2010-02-24 10:00,24,39.01,39.04,38.83,38.86,2647
20100501|2010-02-24 10:30,24,38.86,39,38.84,38.99,1794
20100501|2010-02-24 11:00,24,38.99,38.99,38.87,38.9,1121
20100501|2010-02-24 11:30,24,38.92,38.97,38.86,38.94,1111
20100501|2010-02-24 12:00,24,38.94,39.02,38.86,39,1248
20100501|2010-02-24 12:30,24,38.99,39.11,38.94,39.07,1777
20100501|2010-02-24 13:00,24,39.07,39.37,39.07,39.31,4059
20100501|2010-02-24 18:00,25,39.37,39.48,39.37,39.48,287
20100501|2010-02-24 18:30,25,39.48,39.74,39.48,39.65,649
20100501|2010-02-24 19:00,25,39.6,39.6,39.4,39.47,340
20100501|2010-02-24 19:30,25,39.51,39.52,39.46,39.46,22
20100501|2010-02-24 20:00,25,39.44,39.44,39.27,39.3,359
20100501|2010-02-24 20:30,25,39.3,39.31,39.27,39.27,191
20100501|2010-02-24 21:00,25,39.26,39.28,39.2,39.26,204
20100501|2010-02-24 21:30,25,39.27,39.31,39.25,39.25,14
20100501|2010-02-24 22:00,25,39.29,39.29,39.2,39.2,66
20100501|2010-02-24 22:30,25,39.2,39.22,39.2,39.2,47
20100501|2010-02-24 23:00,25,39.19,39.19,39.07,39.07,572
20100501|2010-02-24 23:30,25,39.08,39.14,39.07,39.07,98
20100501|2010-02-25 00:00,25,39.15,39.27,39.11,39.2,77
20100501|2010-02-25 00:30,25,39.19,39.25,39.16,39.25,49
20100501|2010-02-25 01:00,25,39.23,39.24,39.14,39.14,14
20100501|2010-02-25 01:30,25,39.14,39.22,39.12,39.2,68
20100501|2010-02-25 02:00,25,39.21,39.23,39.15,39.2,154
20100501|2010-02-25 02:30,25,39.2,39.24,39.2,39.23,131
20100501|2010-02-25 03:00,25,39.22,39.28,39.2,39.2,291
20100501|2010-02-25 03:30,25,39.21,39.24,39.2,39.23,64
20100501|2010-02-25 04:00,25,39.24,39.26,39.21,39.21,105
20100501|2010-02-25 04:30,25,39.21,39.25,39.21,39.25,155
20100501|2010-02-25 05:00,25,39.24,39.25,39.21,39.24,131
20100501|2010-02-25 05:30,25,39.24,39.27,39.23,39.27,219
20100501|2010-02-25 06:00,25,39.25,39.28,39.21,39.24,60
20100501|2010-02-25 06:30,25,39.23,39.28,39.23,39.23,128
20100501|2010-02-25 07:00,25,39.25,39.28,39.21,39.21,109
20100501|2010-02-25 09:30,25,38.99,39.02,38.88,38.91,8035
20100501|2010-02-25 10:00,25,38.92,38.92,38.71,38.75,4529
20100501|2010-02-25 10:30,25,38.75,38.87,38.71,38.83,2134
20100501|2010-02-25 11:00,25,38.84,38.87,38.8,38.83,1815
20100501|2010-02-25 11:30,25,38.84,38.95,38.84,38.95,2073
20100501|2010-02-25 12:00,25,38.95,39,38.92,38.99,1697
20100501|2010-02-25 12:30,25,38.99,39.03,38.9,38.93,1797
20100501|2010-02-25 13:00,25,38.94,39.03,38.89,38.99,2428
20100501|2010-02-25 18:00,26,39.01,39.07,38.96,39.03,192
20100501|2010-02-25 18:30,26,39.05,39.05,38.98,39.05,25
20100501|2010-02-25 19:00,26,39.05,39.08,38.98,39,83
20100501|2010-02-25 19:30,26,39,39.08,39,39.08,30
20100501|2010-02-25 20:00,26,39.08,39.16,39.02,39.16,156
20100501|2010-02-25 20:30,26,39.11,39.12,39.1,39.1,31
20100501|2010-02-25 21:00,26,39.09,39.15,39.09,39.15,6
20100501|2010-02-25 21:30,26,39.14,39.14,39.09,39.09,8
20100501|2010-02-25 22:00,26,39.14,39.15,39.09,39.09,17
20100501|2010-02-25 22:30,26,39.12,39.16,39.06,39.16,44
20100501|2010-02-25 23:00,26,39.16,39.17,39.16,39.17,10
20100501|2010-02-25 23:30,26,39.18,39.2,39.18,39.2,21
20100501|2010-02-26 00:00,26,39.2,39.2,39.17,39.2,49
20100501|2010-02-26 00:30,26,39.17,39.2,39.08,39.2,5
20100501|2010-02-26 01:00,26,39.2,39.2,39.18,39.18,5
20100501|2010-02-26 01:30,26,39.15,39.15,39.08,39.08,14
20100501|2010-02-26 02:00,26,39.08,39.1,39.08,39.08,62
20100501|2010-02-26 02:30,26,39.08,39.14,39.08,39.14,15
20100501|2010-02-26 03:00,26,39.11,39.14,39.1,39.12,16
20100501|2010-02-26 03:30,26,39.12,39.24,39.12,39.24,197
20100501|2010-02-26 04:00,26,39.2,39.24,39.2,39.24,177
20100501|2010-02-26 04:30,26,39.24,39.24,39.22,39.24,60
20100501|2010-02-26 05:00,26,39.24,39.24,39.22,39.22,112
20100501|2010-02-26 05:30,26,39.23,39.24,39.22,39.24,113
20100501|2010-02-26 06:00,26,39.24,39.25,39.23,39.24,229
20100501|2010-02-26 06:30,26,39.24,39.24,39.2,39.21,147
20100501|2010-02-26 07:00,26,39.21,39.23,39.2,39.23,140
20100501|2010-02-26 09:30,26,39.33,39.49,39.25,39.38,6371
20100501|2010-02-26 10:00,26,39.35,39.6,39.33,39.49,3290
20100501|2010-02-26 10:30,26,39.49,39.71,39.48,39.66,3265
20100501|2010-02-26 11:00,26,39.67,39.7,39.5,39.56,2419
20100501|2010-02-26 11:30,26,39.57,39.58,39.52,39.57,871
20100501|2010-02-26 12:00,26,39.56,39.71,39.54,39.71,1368
20100501|2010-02-26 12:30,26,39.71,39.89,39.67,39.87,3208
20100501|2010-02-26 13:00,26,39.87,39.88,39.61,39.78,3270
20100501|2010-02-28 18:00,1,39.85,40.08,39.84,40,477
20100501|2010-02-28 18:30,1,40,40.08,39.97,39.97,180
20100501|2010-02-28 19:00,1,39.98,39.98,39.69,39.69,381
20100501|2010-02-28 19:30,1,39.75,39.78,39.65,39.78,40
20100501|2010-02-28 20:00,1,39.66,39.69,39.61,39.69,17
20100501|2010-02-28 20:30,1,39.67,39.81,39.67,39.75,75
20100501|2010-02-28 21:00,1,39.75,39.81,39.73,39.81,30
20100501|2010-02-28 21:30,1,39.8,39.81,39.65,39.77,92
20100501|2010-02-28 22:00,1,39.72,39.81,39.72,39.81,31
20100501|2010-02-28 22:30,1,39.81,39.84,39.79,39.84,12
20100501|2010-02-28 23:00,1,39.84,39.92,39.8,39.92,20
20100501|2010-02-28 23:30,1,39.94,39.94,39.8,39.8,149
20100501|2010-03-01 00:00,1,39.8,39.8,39.65,39.77,78
20100501|2010-03-01 00:30,1,39.66,39.73,39.66,39.71,26
20100501|2010-03-01 01:00,1,39.71,39.75,39.68,39.71,54
20100501|2010-03-01 01:30,1,39.71,39.75,39.68,39.75,37
20100501|2010-03-01 02:00,1,39.77,39.79,39.73,39.75,168
20100501|2010-03-01 02:30,1,39.75,39.88,39.75,39.85,197
20100501|2010-03-01 03:00,1,39.88,39.94,39.85,39.9,233
20100501|2010-03-01 03:30,1,39.92,39.94,39.89,39.94,158
20100501|2010-03-01 04:00,1,39.91,39.94,39.89,39.93,48
20100501|2010-03-01 04:30,1,39.94,39.95,39.79,39.79,82
20100501|2010-03-01 05:00,1,39.78,39.85,39.7,39.81,114
20100501|2010-03-01 05:30,1,39.88,39.88,39.7,39.79,130
20100501|2010-03-01 06:00,1,39.68,39.78,39.67,39.7,93
20100501|2010-03-01 06:30,1,39.7,39.71,39.58,39.58,144
20100501|2010-03-01 07:00,1,39.61,39.64,39.53,39.64,103
20100501|2010-03-01 09:30,1,39.52,39.91,39.5,39.76,5262
20100501|2010-03-01 10:00,1,39.77,39.95,39.77,39.92,2537
20100501|2010-03-01 10:30,1,39.94,40.09,39.89,39.99,3830
20100501|2010-03-01 11:00,1,39.99,40.06,39.81,39.96,3444
20100501|2010-03-01 11:30,1,39.97,39.99,39.83,39.89,1392
20100501|2010-03-01 12:00,1,39.88,39.88,39.73,39.77,2232
20100501|2010-03-01 12:30,1,39.76,39.95,39.75,39.9,1306
20100501|2010-03-01 13:00,1,39.9,40,39.89,39.98,1640
20100501|2010-03-01 18:00,2,39.84,39.9,39.8,39.9,143
20100501|2010-03-01 18:30,2,39.9,39.97,39.89,39.89,27
20100501|2010-03-01 19:00,2,39.89,39.9,39.81,39.81,137
20100501|2010-03-01 19:30,2,39.85,39.88,39.85,39.88,7
20100501|2010-03-01 20:00,2,39.89,39.97,39.89,39.9,65
20100501|2010-03-01 20:30,2,39.9,39.95,39.88,39.88,15
20100501|2010-03-01 21:00,2,39.87,39.91,39.85,39.91,23
20100501|2010-03-01 21:30,2,39.87,39.91,39.85,39.85,9
20100501|2010-03-01 22:00,2,39.85,39.85,39.84,39.84,34
20100501|2010-03-01 22:30,2,39.85,39.88,39.85,39.88,4
20100501|2010-03-01 23:00,2,39.86,39.86,39.86,39.86,1
20100501|2010-03-01 23:30,2,39.83,39.83,39.8,39.8,53
20100501|2010-03-02 00:00,2,39.85,39.87,39.8,39.8,27
20100501|2010-03-02 00:30,2,39.79,39.81,39.79,39.81,24
20100501|2010-03-02 01:00,2,39.77,39.8,39.73,39.79,164
20100501|2010-03-02 01:30,2,39.79,39.83,39.75,39.83,57
20100501|2010-03-02 02:00,2,39.83,39.85,39.83,39.85,18
20100501|2010-03-02 02:30,2,39.82,39.82,39.76,39.76,10
20100501|2010-03-02 03:00,2,39.82,39.85,39.76,39.76,8
20100501|2010-03-02 03:30,2,39.76,39.86,39.75,39.81,176
20100501|2010-03-02 04:00,2,39.8,39.89,39.76,39.81,176
20100501|2010-03-02 04:30,2,39.82,39.84,39.8,39.8,45
20100501|2010-03-02 05:00,2,39.79,39.86,39.77,39.8,30
20100501|2010-03-02 05:30,2,39.86,39.95,39.86,39.94,60
20100501|2010-03-02 06:00,2,39.94,39.94,39.91,39.91,15
20100501|2010-03-02 06:30,2,39.96,39.96,39.86,39.9,87
20100501|2010-03-02 07:00,2,39.9,39.9,39.87,39.87,58
20100501|2010-03-02 09:30,2,39.9,40.14,39.9,40.04,5307
20100501|2010-03-02 10:00,2,40.06,40.06,39.85,39.93,2474
20100501|2010-03-02 10:30,2,39.95,40.16,39.93,40.16,1883
20100501|2010-03-02 11:00,2,40.16,40.18,40.06,40.07,2351
20100501|2010-03-02 11:30,2,40.07,40.3,40.05,40.28,2350
20100501|2010-03-02 12:00,2,40.29,40.34,40.23,40.32,3009
20100501|2010-03-02 12:30,2,40.32,40.39,40.26,40.36,1572
20100501|2010-03-02 13:00,2,40.37,40.4,40.18,40.18,2299
20100501|2010-03-02 18:00,3,40.13,40.28,40.13,40.25,280
20100501|2010-03-02 18:30,3,40.22,40.26,40.18,40.25,72
20100501|2010-03-02 19:00,3,40.24,40.28,40.12,40.15,291
20100501|2010-03-02 19:30,3,40.19,40.2,40.13,40.13,74
20100501|2010-03-02 20:00,3,40.17,40.2,40.17,40.2,11
20100501|2010-03-02 20:30,3,40.18,40.18,40.17,40.17,23
20100501|2010-03-02 21:00,3,40.2,40.2,40.12,40.12,51
20100501|2010-03-02 21:30,3,40.13,40.13,40.12,40.13,13
20100501|2010-03-02 22:00,3,40.13,40.15,40.13,40.15,5
20100501|2010-03-02 22:30,3,40.17,40.17,40.17,40.17,8
20100501|2010-03-02 23:00,3,40.19,40.2,40.19,40.2,23
20100501|2010-03-02 23:30,3,40.18,40.2,40.18,40.2,4
20100501|2010-03-03 00:00,3,40.22,40.26,40.2,40.25,6
20100501|2010-03-03 00:30,3,40.25,40.3,40.25,40.28,191
20100501|2010-03-03 01:00,3,40.29,40.3,40.25,40.28,47
20100501|2010-03-03 01:30,3,40.28,40.3,40.25,40.3,20
20100501|2010-03-03 02:00,3,40.28,40.31,40.28,40.28,41
20100501|2010-03-03 02:30,3,40.27,40.27,40.24,40.25,27
20100501|2010-03-03 03:00,3,40.25,40.25,40.2,40.24,73
20100501|2010-03-03 03:30,3,40.24,40.3,40.24,40.25,175
20100501|2010-03-03 04:00,3,40.25,40.3,40.2,40.27,153
20100501|2010-03-03 04:30,3,40.29,40.41,40.29,40.4,101
20100501|2010-03-03 05:00,3,40.37,40.39,40.32,40.34,75
20100501|2010-03-03 05:30,3,40.36,40.44,40.35,40.43,233
20100501|2010-03-03 06:00,3,40.42,40.51,40.42,40.49,536
20100501|2010-03-03 06:30,3,40.49,40.5,40.43,40.45,126
20100501|2010-03-03 07:00,3,40.46,40.49,40.42,40.42,34
20100501|2010-03-03 09:30,3,40.46,40.49,40.27,40.41,5862
20100501|2010-03-03 10:00,3,40.42,40.48,40.3,40.43,2777
20100501|2010-03-03 10:30,3,40.43,40.5,40.34,40.37,2271
20100501|2010-03-03 11:00,3,40.37,40.41,40.35,40.37,1279
20100501|2010-03-03 11:30,3,40.37,40.39,40.29,40.31,1280
20100501|2010-03-03 12:00,3,40.31,40.45,40.3,40.37,1434
20100501|2010-03-03 12:30,3,40.37,40.48,40.34,40.47,1540
20100501|2010-03-03 13:00,3,40.47,40.48,40.32,40.44,2064
20100501|2010-03-03 18:00,4,40.32,40.35,40.2,40.2,352
20100501|2010-03-03 18:30,4,40.22,40.23,40.22,40.22,9
20100501|2010-03-03 19:00,4,40.23,40.33,40.2,40.22,44
20100501|2010-03-03 19:30,4,40.23,40.23,40.22,40.23,3
20100501|2010-03-03 20:00,4,40.22,40.22,40.16,40.16,85
20100501|2010-03-03 20:30,4,40.17,40.22,40.16,40.17,35
20100501|2010-03-03 21:00,4,40.16,40.16,40.04,40.06,376
20100501|2010-03-03 21:30,4,40.05,40.1,40.05,40.1,115
20100501|2010-03-03 22:00,4,40.1,40.1,40.1,40.1,29
20100501|2010-03-03 22:30,4,40.1,40.1,40.07,40.07,52
20100501|2010-03-03 23:00,4,40.07,40.1,40.05,40.05,13
20100501|2010-03-03 23:30,4,40.05,40.06,40,40,182
20100501|2010-03-04 00:00,4,40.03,40.04,39.98,40,181
20100501|2010-03-04 00:30,4,40.03,40.1,40,40.08,280
20100501|2010-03-04 01:00,4,40.1,40.14,40.08,40.11,58
20100501|2010-03-04 01:30,4,40.12,40.16,40.1,40.15,12
20100501|2010-03-04 02:00,4,40.15,40.19,40.15,40.15,86
20100501|2010-03-04 02:30,4,40.15,40.31,40.11,40.31,284
20100501|2010-03-04 03:00,4,40.32,40.42,40.27,40.4,269
20100501|2010-03-04 03:30,4,40.4,40.46,40.3,40.33,239
20100501|2010-03-04 04:00,4,40.32,40.33,40.28,40.31,37
20100501|2010-03-04 04:30,4,40.31,40.33,40.31,40.33,56
20100501|2010-03-04 05:00,4,40.31,40.33,40.21,40.21,106
20100501|2010-03-04 05:30,4,40.25,40.35,40.25,40.33,69
20100501|2010-03-04 06:00,4,40.33,40.33,40.22,40.24,85
20100501|2010-03-04 06:30,4,40.25,40.25,40.2,40.25,110
20100501|2010-03-04 07:00,4,40.25,40.3,40.23,40.3,41
20100501|2010-03-04 09:30,4,40.29,40.29,39.64,39.9,10082
20100501|2010-03-04 10:00,4,39.88,39.93,39.75,39.86,2176
20100501|2010-03-04 10:30,4,39.85,39.87,39.75,39.81,1489
20100501|2010-03-04 11:00,4,39.8,39.89,39.77,39.88,1119
20100501|2010-03-04 11:30,4,39.89,39.91,39.84,39.86,719
20100501|2010-03-04 12:00,4,39.85,39.91,39.8,39.84,1506
20100501|2010-03-04 12:30,4,39.87,39.91,39.76,39.78,1769
20100501|2010-03-04 13:00,4,39.78,39.98,39.74,39.91,2984
20100501|2010-03-04 18:00,5,40,40.03,39.87,39.87,585
20100501|2010-03-04 18:30,5,39.9,39.99,39.9,39.96,35
20100501|2010-03-04 19:00,5,39.9,39.96,39.85,39.93,307
20100501|2010-03-04 19:30,5,39.93,39.95,39.93,39.95,21
20100501|2010-03-04 20:00,5,39.95,40,39.91,40,19
20100501|2010-03-04 20:30,5,40,40.04,39.97,40,101
20100501|2010-03-04 21:00,5,40.04,40.06,40.04,40.04,28
20100501|2010-03-04 21:30,5,40.06,40.07,40.03,40.03,26
20100501|2010-03-04 22:00,5,40.03,40.03,40.02,40.02,18
20100501|2010-03-04 22:30,5,40.03,40.03,40.02,40.02,2
20100501|2010-03-04 23:00,5,40.05,40.08,40.05,40.08,34
20100501|2010-03-04 23:30,5,40.05,40.09,40.05,40.09,102
20100501|2010-03-05 00:00,5,40.09,40.15,40.09,40.11,186
20100501|2010-03-05 00:30,5,40.12,40.15,40.1,40.15,29
20100501|2010-03-05 01:00,5,40.14,40.15,40.1,40.12,43
20100501|2010-03-05 01:30,5,40.12,40.17,40.11,40.17,104
20100501|2010-03-05 02:00,5,40.18,40.21,40.15,40.15,139
20100501|2010-03-05 02:30,5,40.18,40.2,40.18,40.2,9
20100501|2010-03-05 03:00,5,40.18,40.21,40.16,40.16,32
20100501|2010-03-05 03:30,5,40.2,40.2,40.17,40.18,13
20100501|2010-03-05 04:00,5,40.2,40.21,40.15,40.17,79
20100501|2010-03-05 04:30,5,40.16,40.17,40.16,40.17,30
20100501|2010-03-05 05:00,5,40.17,40.19,40.11,40.18,137
20100501|2010-03-05 05:30,5,40.17,40.17,40.17,40.17,5
20100501|2010-03-05 06:00,5,40.15,40.18,40.11,40.11,37
20100501|2010-03-05 06:30,5,40.13,40.13,40.13,40.13,1
20100501|2010-03-05 07:00,5,40.12,40.27,40.11,40.24,251
20100501|2010-03-05 09:30,5,40.35,40.45,40.18,40.21,2191
20100501|2010-03-05 10:00,5,40.2,40.22,40.01,40.17,3463
20100501|2010-03-05 10:30,5,40.17,40.17,39.96,40,3146
20100501|2010-03-05 11:00,5,40,40.04,39.94,39.97,1416
20100501|2010-03-05 11:30,5,39.97,40,39.91,39.95,1160
20100501|2010-03-05 12:00,5,39.95,40.07,39.93,40.01,1541
20100501|2010-03-05 12:30,5,40.01,40.05,39.95,39.97,903
20100501|2010-03-05 13:00,5,39.98,40.07,39.94,40.05,1871
20100501|2010-03-07 18:00,8,40.04,40.12,39.91,39.91,377
20100501|2010-03-07 18:30,8,39.94,39.99,39.92,39.95,26
20100501|2010-03-07 19:00,8,39.99,40.03,39.82,39.92,168
20100501|2010-03-07 19:30,8,39.94,39.96,39.94,39.95,7
20100501|2010-03-07 20:00,8,40.02,40.14,40.02,40.11,38
20100501|2010-03-07 20:30,8,40.13,40.2,40.13,40.16,133
20100501|2010-03-07 21:00,8,40.19,40.2,40.16,40.2,31
20100501|2010-03-07 21:30,8,40.19,40.2,40.15,40.2,26
20100501|2010-03-07 22:00,8,40.16,40.2,40.07,40.07,8
20100501|2010-03-07 22:30,8,40.13,40.15,40.05,40.05,4
20100501|2010-03-07 23:00,8,40.05,40.15,40.05,40.15,2
20100501|2010-03-08 00:00,8,40.15,40.2,40.15,40.2,51
20100501|2010-03-08 00:30,8,40.12,40.12,40.08,40.08,4
20100501|2010-03-08 01:00,8,40.14,40.2,40.14,40.2,5
20100501|2010-03-08 01:30,8,40.2,40.21,40.16,40.21,8
20100501|2010-03-08 02:00,8,40.21,40.21,40.15,40.15,23
20100501|2010-03-08 02:30,8,40.15,40.37,40.15,40.33,343
20100501|2010-03-08 03:00,8,40.35,40.48,40.34,40.44,408
20100501|2010-03-08 03:30,8,40.4,40.47,40.37,40.41,75
20100501|2010-03-08 04:00,8,40.35,40.38,40.33,40.33,44
20100501|2010-03-08 04:30,8,40.33,40.34,40.26,40.27,148
20100501|2010-03-08 05:00,8,40.27,40.31,40.24,40.3,31
20100501|2010-03-08 05:30,8,40.3,40.33,40.21,40.21,75
20100501|2010-03-08 06:00,8,40.23,40.38,40.23,40.31,43
20100501|2010-03-08 06:30,8,40.31,40.39,40.31,40.37,28
20100501|2010-03-08 07:00,8,40.37,40.39,40.32,40.38,148
20100501|2010-03-08 09:30,8,40.39,40.56,40.24,40.42,6481
20100501|2010-03-08 10:00,8,40.42,40.45,40.15,40.16,2987
20100501|2010-03-08 10:30,8,40.16,40.31,40.07,40.16,2377
20100501|2010-03-08 11:00,8,40.14,40.29,40.08,40.26,1440
20100501|2010-03-08 11:30,8,40.27,40.3,40.11,40.21,1335
20100501|2010-03-08 12:00,8,40.21,40.33,40.21,40.27,991
20100501|2010-03-08 12:30,8,40.26,40.45,40.26,40.41,2110
20100501|2010-03-08 13:00,8,40.41,40.41,40.27,40.37,2332
20100501|2010-03-08 18:00,9,40.29,40.29,40.14,40.2,134
20100501|2010-03-08 18:30,9,40.25,40.25,40.22,40.23,12
20100501|2010-03-08 19:00,9,40.27,40.32,40.26,40.26,28
20100501|2010-03-08 19:30,9,40.26,40.26,40.14,40.18,79
20100501|2010-03-08 20:00,9,40.2,40.2,40.11,40.11,95
20100501|2010-03-08 20:30,9,40.13,40.17,40.12,40.16,129
20100501|2010-03-08 21:00,9,40.16,40.17,40.16,40.17,7
20100501|2010-03-08 21:30,9,40.18,40.18,40.17,40.17,6
20100501|2010-03-08 22:00,9,40.18,40.19,40.18,40.19,18
20100501|2010-03-08 22:30,9,40.17,40.17,40.16,40.17,14
20100501|2010-03-08 23:00,9,40.18,40.18,40.17,40.17,3
20100501|2010-03-08 23:30,9,40.19,40.2,40.17,40.17,21
20100501|2010-03-09 00:00,9,40.2,40.24,40.2,40.24,30
20100501|2010-03-09 00:30,9,40.24,40.32,40.24,40.32,117
20100501|2010-03-09 01:00,9,40.32,40.34,40.3,40.31,18
20100501|2010-03-09 01:30,9,40.31,40.31,40.3,40.31,55
20100501|2010-03-09 02:00,9,40.34,40.39,40.34,40.36,167
20100501|2010-03-09 02:30,9,40.36,40.38,40.31,40.31,39
20100501|2010-03-09 03:00,9,40.31,40.33,40.28,40.28,42
20100501|2010-03-09 03:30,9,40.3,40.34,40.11,40.16,220
20100501|2010-03-09 04:00,9,40.13,40.13,40.01,40.07,354
20100501|2010-03-09 04:30,9,40.07,40.07,40.02,40.02,14
20100501|2010-03-09 05:00,9,40.04,40.06,40.01,40.01,35
20100501|2010-03-09 05:30,9,40.01,40.07,40,40.05,374
20100501|2010-03-09 06:00,9,40.05,40.07,40.01,40.06,312
20100501|2010-03-09 06:30,9,40.02,40.07,40.02,40.03,89
20100501|2010-03-09 07:00,9,40.05,40.07,40.04,40.04,73
20100501|2010-03-09 09:30,9,40.08,40.11,39.86,40.05,6358
20100501|2010-03-09 10:00,9,40.05,40.22,39.98,40.19,3254
20100501|2010-03-09 10:30,9,40.2,40.27,40.18,40.23,1827
20100501|2010-03-09 11:00,9,40.24,40.27,40.17,40.23,941
20100501|2010-03-09 11:30,9,40.23,40.26,40.12,40.2,1182
20100501|2010-03-09 12:00,9,40.19,40.22,40.15,40.17,661
20100501|2010-03-09 12:30,9,40.17,40.22,40.11,40.17,1039
20100501|2010-03-09 13:00,9,40.17,40.27,40.11,40.23,1423
20100501|2010-03-09 18:00,10,40.3,40.38,40.3,40.35,68
20100501|2010-03-09 18:30,10,40.35,40.35,40.32,40.32,17
20100501|2010-03-09 19:00,10,40.32,40.45,40.31,40.42,175
20100501|2010-03-09 19:30,10,40.39,40.45,40.35,40.35,90
20100501|2010-03-09 20:00,10,40.35,40.35,40.28,40.3,40
20100501|2010-03-09 20:30,10,40.34,40.36,40.28,40.31,17
20100501|2010-03-09 21:00,10,40.31,40.31,40.3,40.3,91
20100501|2010-03-09 21:30,10,40.3,40.34,40.28,40.34,126
20100501|2010-03-09 22:00,10,40.34,40.34,40.3,40.3,4
20100501|2010-03-09 22:30,10,40.34,40.34,40.34,40.34,4
20100501|2010-03-09 23:00,10,40.34,40.34,40.34,40.34,12
20100501|2010-03-09 23:30,10,40.32,40.35,40.3,40.35,6
20100501|2010-03-10 00:00,10,40.35,40.36,40.35,40.35,22
20100501|2010-03-10 00:30,10,40.35,40.36,40.27,40.35,30
20100501|2010-03-10 01:00,10,40.3,40.32,40.27,40.32,147
20100501|2010-03-10 01:30,10,40.29,40.4,40.29,40.4,141
20100501|2010-03-10 02:00,10,40.34,40.42,40.33,40.42,257
20100501|2010-03-10 02:30,10,40.41,40.46,40.34,40.46,151
20100501|2010-03-10 03:00,10,40.4,40.5,40.37,40.48,157
20100501|2010-03-10 03:30,10,40.46,40.53,40.46,40.49,248
20100501|2010-03-10 04:00,10,40.49,40.55,40.47,40.54,225
20100501|2010-03-10 04:30,10,40.54,40.55,40.53,40.55,60
20100501|2010-03-10 05:00,10,40.55,40.6,40.54,40.59,198
20100501|2010-03-10 05:30,10,40.59,40.59,40.56,40.57,101
20100501|2010-03-10 06:00,10,40.59,40.6,40.56,40.6,100
20100501|2010-03-10 06:30,10,40.59,40.66,40.59,40.64,359
20100501|2010-03-10 07:00,10,40.64,40.77,40.63,40.66,705
20100501|2010-03-10 09:30,10,40.2,40.8,40,40.73,13228
20100501|2010-03-10 10:00,10,40.72,40.82,40.66,40.67,5023
20100501|2010-03-10 10:30,10,40.67,40.79,40.62,40.71,3015
20100501|2010-03-10 11:00,10,40.71,40.71,40.5,40.59,4513
20100501|2010-03-10 11:30,10,40.6,40.66,40.57,40.65,1299
20100501|2010-03-10 12:00,10,40.66,40.77,40.61,40.63,1826
20100501|2010-03-10 12:30,10,40.62,40.72,40.47,40.66,2664
20100501|2010-03-10 13:00,10,40.65,41.01,40.64,40.99,4689
20100501|2010-03-10 18:00,11,41,41.02,40.94,40.96,144
20100501|2010-03-10 18:30,11,40.97,40.97,40.86,40.89,123
20100501|2010-03-10 19:00,11,40.88,40.91,40.84,40.88,76
20100501|2010-03-10 19:30,11,40.85,40.88,40.82,40.83,34
20100501|2010-03-10 20:00,11,40.82,40.89,40.82,40.83,62
20100501|2010-03-10 20:30,11,40.83,40.83,40.65,40.7,591
20100501|2010-03-10 21:00,11,40.7,40.71,40.62,40.64,193
20100501|2010-03-10 21:30,11,40.63,40.66,40.58,40.6,262
20100501|2010-03-10 22:00,11,40.59,40.67,40.59,40.67,119
20100501|2010-03-10 22:30,11,40.67,40.67,40.66,40.67,13
20100501|2010-03-10 23:00,11,40.66,40.67,40.66,40.67,23
20100501|2010-03-10 23:30,11,40.67,40.76,40.67,40.7,50
20100501|2010-03-11 00:00,11,40.73,40.76,40.66,40.67,96
20100501|2010-03-11 00:30,11,40.68,40.83,40.67,40.79,90
20100501|2010-03-11 01:00,11,40.74,40.84,40.74,40.8,68
20100501|2010-03-11 01:30,11,40.82,40.82,40.78,40.8,130
20100501|2010-03-11 02:00,11,40.8,40.85,40.8,40.8,71
20100501|2010-03-11 02:30,11,40.8,40.89,40.8,40.89,98
20100501|2010-03-11 03:00,11,40.89,40.9,40.84,40.84,80
20100501|2010-03-11 03:30,11,40.9,40.9,40.72,40.72,280
20100501|2010-03-11 04:00,11,40.72,40.8,40.72,40.78,35
20100501|2010-03-11 04:30,11,40.8,40.81,40.78,40.81,5
20100501|2010-03-11 05:00,11,40.77,40.81,40.68,40.76,151
20100501|2010-03-11 05:30,11,40.76,40.76,40.68,40.68,111
20100501|2010-03-11 06:00,11,40.68,40.78,40.68,40.76,58
20100501|2010-03-11 06:30,11,40.73,40.8,40.73,40.8,68
20100501|2010-03-11 07:00,11,40.76,40.8,40.76,40.8,127
20100501|2010-03-11 09:30,11,40.76,40.8,40.51,40.68,5552
20100501|2010-03-11 10:00,11,40.68,40.68,40.38,40.39,4706
20100501|2010-03-11 10:30,11,40.38,40.56,40.37,40.47,1739
20100501|2010-03-11 11:00,11,40.47,40.51,40.35,40.41,2552
20100501|2010-03-11 11:30,11,40.4,40.41,40.26,40.3,2176
20100501|2010-03-11 12:00,11,40.29,40.38,40.26,40.3,1224
20100501|2010-03-11 12:30,11,40.3,40.41,40.24,40.36,1501
20100501|2010-03-11 13:00,11,40.36,40.36,40.05,40.07,4332
20100501|2010-03-11 18:00,12,40.13,40.19,40.11,40.16,142
20100501|2010-03-11 18:30,12,40.17,40.24,40.16,40.24,162
20100501|2010-03-11 19:00,12,40.23,40.29,40.23,40.24,211
20100501|2010-03-11 19:30,12,40.25,40.25,40.17,40.21,25
20100501|2010-03-11 20:00,12,40.22,40.26,40.2,40.2,147
20100501|2010-03-11 20:30,12,40.25,40.27,40.18,40.21,225
20100501|2010-03-11 21:00,12,40.24,40.27,40.21,40.27,39
20100501|2010-03-11 21:30,12,40.24,40.24,40.2,40.2,31
20100501|2010-03-11 22:00,12,40.24,40.26,40.24,40.26,3
20100501|2010-03-11 22:30,12,40.24,40.24,40.24,40.24,1
20100501|2010-03-11 23:00,12,40.25,40.27,40.25,40.27,4
20100501|2010-03-12 00:00,12,40.21,40.21,40.2,40.2,26
20100501|2010-03-12 00:30,12,40.25,40.25,40.21,40.24,7
20100501|2010-03-12 01:00,12,40.21,40.21,40.2,40.2,5
20100501|2010-03-12 01:30,12,40.2,40.22,40.2,40.2,28
20100501|2010-03-12 02:00,12,40.2,40.29,40.2,40.26,122
20100501|2010-03-12 02:30,12,40.28,40.31,40.18,40.18,248
20100501|2010-03-12 03:00,12,40.19,40.33,40.19,40.33,80
20100501|2010-03-12 03:30,12,40.33,40.33,40.23,40.33,142
20100501|2010-03-12 04:00,12,40.33,40.37,40.28,40.32,298
20100501|2010-03-12 04:30,12,40.31,40.38,40.3,40.3,168
20100501|2010-03-12 05:00,12,40.3,40.38,40.28,40.35,56
20100501|2010-03-12 05:30,12,40.35,40.38,40.33,40.38,30
20100501|2010-03-12 06:00,12,40.38,40.38,40.32,40.32,23
20100501|2010-03-12 06:30,12,40.34,40.4,40.34,40.4,153
20100501|2010-03-12 07:00,12,40.4,40.41,40.31,40.34,196
20100501|2010-03-12 09:30,12,40.34,40.35,39.88,39.96,7008
20100501|2010-03-12 10:00,12,39.94,39.95,39.75,39.84,4060
20100501|2010-03-12 10:30,12,39.84,39.88,39.28,39.3,8530
20100501|2010-03-12 11:00,12,39.3,39.36,39.02,39.33,10141
20100501|2010-03-12 11:30,12,39.32,39.37,39.27,39.32,1401
20100501|2010-03-12 12:00,12,39.32,39.49,39.31,39.49,2183
20100501|2010-03-12 12:30,12,39.48,39.48,39.37,39.41,1817
20100501|2010-03-12 13:00,12,39.41,39.62,39.36,39.59,2760
20100501|2010-03-14 18:00,15,39.54,39.65,39.47,39.47,252
20100501|2010-03-14 18:30,15,39.49,39.6,39.46,39.59,58
20100501|2010-03-14 19:00,15,39.57,39.57,39.57,39.57,5
20100501|2010-03-14 19:30,15,39.56,39.57,39.56,39.57,33
20100501|2010-03-14 20:00,15,39.57,39.61,39.46,39.49,303
20100501|2010-03-14 20:30,15,39.47,39.58,39.45,39.56,28
20100501|2010-03-14 21:00,15,39.56,39.56,39.55,39.55,22
20100501|2010-03-14 21:30,15,39.56,39.61,39.56,39.61,96
20100501|2010-03-14 22:00,15,39.57,39.65,39.57,39.64,227
20100501|2010-03-14 22:30,15,39.55,39.55,39.54,39.54,6
20100501|2010-03-14 23:00,15,39.54,39.54,39.45,39.47,50
20100501|2010-03-15 00:30,15,39.49,39.61,39.47,39.61,56
20100501|2010-03-15 01:00,15,39.64,39.64,39.62,39.62,25
20100501|2010-03-15 01:30,15,39.62,39.62,39.58,39.58,17
20100501|2010-03-15 02:00,15,39.6,39.64,39.58,39.64,33
20100501|2010-03-15 02:30,15,39.64,39.65,39.58,39.65,26
20100501|2010-03-15 03:00,15,39.59,39.6,39.56,39.58,47
20100501|2010-03-15 03:30,15,39.58,39.58,39.54,39.58,15
20100501|2010-03-15 04:00,15,39.55,39.55,39.51,39.51,18
20100501|2010-03-15 04:30,15,39.54,39.54,39.49,39.49,82
20100501|2010-03-15 05:00,15,39.49,39.49,39.44,39.45,183
20100501|2010-03-15 05:30,15,39.43,39.43,39.41,39.41,52
20100501|2010-03-15 06:00,15,39.4,39.46,39.38,39.46,211
20100501|2010-03-15 06:30,15,39.46,39.46,39.42,39.43,19
20100501|2010-03-15 07:00,15,39.42,39.42,39.38,39.38,32
20100501|2010-03-15 09:30,15,39.29,39.3,39.06,39.22,7762
20100501|2010-03-15 10:00,15,39.22,39.23,39.06,39.17,2483
20100501|2010-03-15 10:30,15,39.16,39.25,39.1,39.1,2285
20100501|2010-03-15 11:00,15,39.09,39.13,38.94,39.05,5170
20100501|2010-03-15 11:30,15,39.02,39.11,38.95,38.98,2515
20100501|2010-03-15 12:00,15,38.98,39.02,38.81,38.81,4190
20100501|2010-03-15 12:30,15,38.82,38.89,38.77,38.8,3631
20100501|2010-03-15 13:00,15,38.8,38.85,38.76,38.78,3698
20100501|2010-03-15 18:00,16,38.82,38.89,38.8,38.88,225
20100501|2010-03-15 18:30,16,38.88,38.9,38.87,38.87,5
20100501|2010-03-15 19:00,16,38.89,38.89,38.82,38.86,30
20100501|2010-03-15 19:30,16,38.83,38.88,38.8,38.88,81
20100501|2010-03-15 20:00,16,38.88,39.06,38.86,39.05,2085
20100501|2010-03-15 20:30,16,39.04,39.04,38.97,38.98,164
20100501|2010-03-15 21:00,16,38.99,39.05,38.99,39.05,119
20100501|2010-03-15 21:30,16,39.05,39.09,39.03,39.09,320
20100501|2010-03-15 22:00,16,39.09,39.1,39.05,39.1,117
20100501|2010-03-15 22:30,16,39.08,39.1,39.03,39.1,396
20100501|2010-03-15 23:00,16,39.11,39.13,39.08,39.11,160
20100501|2010-03-15 23:30,16,39.1,39.13,39.08,39.08,15
20100501|2010-03-16 00:00,16,39.09,39.13,39.09,39.09,113
20100501|2010-03-16 00:30,16,39.09,39.1,39.03,39.1,51
20100501|2010-03-16 01:00,16,39.1,39.1,39.03,39.05,69
20100501|2010-03-16 01:30,16,39.03,39.14,39.03,39.14,219
20100501|2010-03-16 02:00,16,39.1,39.19,39.1,39.18,431
20100501|2010-03-16 02:30,16,39.18,39.2,39.1,39.1,571
20100501|2010-03-16 03:00,16,39.09,39.09,39.05,39.08,139
20100501|2010-03-16 03:30,16,39.09,39.09,38.99,39.01,265
20100501|2010-03-16 04:00,16,39.02,39.04,39.01,39.03,201
20100501|2010-03-16 04:30,16,39.03,39.05,39,39,196
20100501|2010-03-16 05:00,16,39.03,39.03,39,39.01,128
20100501|2010-03-16 05:30,16,39,39.02,38.99,39.02,260
20100501|2010-03-16 06:00,16,39.03,39.06,39.02,39.06,341
20100501|2010-03-16 06:30,16,39.06,39.08,39.02,39.06,140
20100501|2010-03-16 07:00,16,39.03,39.05,39.02,39.05,130
20100501|2010-03-16 09:30,16,39.18,39.23,39.09,39.15,5119
20100501|2010-03-16 10:00,16,39.17,39.31,39.14,39.25,2908
20100501|2010-03-16 10:30,16,39.23,39.39,39.21,39.24,3624
20100501|2010-03-16 11:00,16,39.24,39.3,39.2,39.23,1873
20100501|2010-03-16 11:30,16,39.23,39.45,39.22,39.38,2068
20100501|2010-03-16 12:00,16,39.39,39.46,39.32,39.33,2603
20100501|2010-03-16 12:30,16,39.33,39.38,39.25,39.26,2608
20100501|2010-03-16 13:00,16,39.28,39.42,39.25,39.37,2533
20100501|2010-03-16 18:00,17,39.33,39.49,39.33,39.47,145
20100501|2010-03-16 18:30,17,39.46,39.48,39.42,39.42,39
20100501|2010-03-16 19:00,17,39.4,39.47,39.4,39.43,25
20100501|2010-03-16 19:30,17,39.43,39.45,39.38,39.38,9
20100501|2010-03-16 20:00,17,39.38,39.48,39.29,39.4,483
20100501|2010-03-16 20:30,17,39.37,39.41,39.37,39.37,16
20100501|2010-03-16 21:00,17,39.42,39.44,39.38,39.38,25
20100501|2010-03-16 21:30,17,39.43,39.44,39.39,39.44,4
20100501|2010-03-16 22:00,17,39.45,39.47,39.44,39.47,118
20100501|2010-03-16 22:30,17,39.47,39.47,39.47,39.47,27
20100501|2010-03-16 23:00,17,39.47,39.47,39.45,39.45,16
20100501|2010-03-16 23:30,17,39.45,39.46,39.45,39.45,12
20100501|2010-03-17 00:00,17,39.47,39.5,39.47,39.5,179
20100501|2010-03-17 00:30,17,39.5,39.51,39.5,39.5,34
20100501|2010-03-17 01:00,17,39.49,39.5,39.45,39.5,124
20100501|2010-03-17 01:30,17,39.5,39.53,39.45,39.45,147
20100501|2010-03-17 02:00,17,39.47,39.55,39.47,39.55,161
20100501|2010-03-17 02:30,17,39.52,39.56,39.52,39.53,60
20100501|2010-03-17 03:00,17,39.53,39.54,39.45,39.48,270
20100501|2010-03-17 03:30,17,39.46,39.54,39.45,39.5,97
20100501|2010-03-17 04:00,17,39.51,39.54,39.48,39.54,59
20100501|2010-03-17 04:30,17,39.54,39.56,39.54,39.54,49
20100501|2010-03-17 05:00,17,39.54,39.59,39.54,39.57,392
20100501|2010-03-17 05:30,17,39.56,39.58,39.54,39.58,98
20100501|2010-03-17 06:00,17,39.59,39.6,39.55,39.55,117
20100501|2010-03-17 06:30,17,39.55,39.57,39.54,39.54,127
20100501|2010-03-17 07:00,17,39.54,39.56,39.54,39.55,41
20100501|2010-03-17 09:30,17,39.57,39.62,39.4,39.45,5082
20100501|2010-03-17 10:00,17,39.45,39.48,39.39,39.42,1788
20100501|2010-03-17 10:30,17,39.41,39.5,39.41,39.49,2616
20100501|2010-03-17 11:00,17,39.5,39.7,39.49,39.61,3456
20100501|2010-03-17 11:30,17,39.61,39.61,39.47,39.53,2229
20100501|2010-03-17 12:00,17,39.53,39.61,39.53,39.59,1244
20100501|2010-03-17 12:30,17,39.59,39.74,39.58,39.74,2500
20100501|2010-03-17 13:00,17,39.74,39.83,39.67,39.77,2449
20100501|2010-03-17 18:00,18,39.76,39.76,39.65,39.65,78
20100501|2010-03-17 18:30,18,39.67,39.69,39.65,39.66,78
20100501|2010-03-17 19:00,18,39.66,39.68,39.6,39.64,233
20100501|2010-03-17 19:30,18,39.65,39.65,39.6,39.6,103
20100501|2010-03-17 20:00,18,39.6,39.6,39.5,39.5,506
20100501|2010-03-17 20:30,18,39.52,39.57,39.5,39.57,44
20100501|2010-03-17 21:00,18,39.57,39.57,39.5,39.55,14
20100501|2010-03-17 21:30,18,39.55,39.55,39.45,39.49,128
20100501|2010-03-17 22:00,18,39.51,39.51,39.45,39.45,48
20100501|2010-03-17 23:30,18,39.46,39.53,39.46,39.46,112
20100501|2010-03-18 00:00,18,39.52,39.52,39.46,39.49,102
20100501|2010-03-18 00:30,18,39.46,39.52,39.45,39.52,191
20100501|2010-03-18 01:00,18,39.49,39.5,39.45,39.45,81
20100501|2010-03-18 01:30,18,39.44,39.49,39.43,39.49,42
20100501|2010-03-18 02:00,18,39.48,39.5,39.42,39.43,111
20100501|2010-03-18 02:30,18,39.43,39.47,39.42,39.43,101
20100501|2010-03-18 03:00,18,39.43,39.49,39.39,39.39,147
20100501|2010-03-18 03:30,18,39.42,39.45,39.32,39.32,459
20100501|2010-03-18 04:00,18,39.32,39.32,39.09,39.12,989
20100501|2010-03-18 04:30,18,39.14,39.22,39.07,39.17,497
20100501|2010-03-18 05:00,18,39.17,39.24,39.17,39.21,948
20100501|2010-03-18 05:30,18,39.21,39.29,39.2,39.22,631
20100501|2010-03-18 06:00,18,39.23,39.35,39.22,39.35,302
20100501|2010-03-18 06:30,18,39.32,39.34,39.24,39.25,360
20100501|2010-03-18 07:00,18,39.25,39.3,39.22,39.26,329
20100501|2010-03-18 09:30,18,39.25,39.31,39.18,39.25,4830
20100501|2010-03-18 10:00,18,39.25,39.37,39.22,39.35,2697
20100501|2010-03-18 10:30,18,39.34,39.42,39.28,39.37,2497
20100501|2010-03-18 11:00,18,39.37,39.39,39.23,39.25,3361
20100501|2010-03-18 11:30,18,39.24,39.25,39.09,39.12,4274
20100501|2010-03-18 12:00,18,39.11,39.16,39.03,39.14,3658
20100501|2010-03-18 12:30,18,39.14,39.23,39.09,39.14,3560
20100501|2010-03-18 13:00,18,39.15,39.18,39.07,39.16,2206
20100501|2010-03-18 18:00,19,39.26,39.3,39.25,39.27,62
20100501|2010-03-18 18:30,19,39.3,39.3,39.24,39.24,23
20100501|2010-03-18 19:00,19,39.24,39.26,39.2,39.2,50
20100501|2010-03-18 19:30,19,39.2,39.24,39.19,39.19,7
20100501|2010-03-18 20:00,19,39.22,39.32,39.15,39.3,353
20100501|2010-03-18 20:30,19,39.31,39.35,39.28,39.3,107
20100501|2010-03-18 21:30,19,39.25,39.29,39.25,39.25,18
20100501|2010-03-18 22:00,19,39.25,39.28,39.25,39.25,135
20100501|2010-03-18 22:30,19,39.29,39.3,39.28,39.3,14
20100501|2010-03-18 23:00,19,39.25,39.25,39.25,39.25,3
20100501|2010-03-19 00:00,19,39.25,39.25,39.25,39.25,1
20100501|2010-03-19 00:30,19,39.3,39.42,39.28,39.38,225
20100501|2010-03-19 01:00,19,39.39,39.5,39.39,39.45,238
20100501|2010-03-19 01:30,19,39.49,39.49,39.44,39.47,16
20100501|2010-03-19 02:00,19,39.47,39.47,39.43,39.47,268
20100501|2010-03-19 02:30,19,39.5,39.52,39.48,39.48,257
20100501|2010-03-19 03:00,19,39.48,39.54,39.45,39.49,415
20100501|2010-03-19 03:30,19,39.49,39.49,39.37,39.37,368
20100501|2010-03-19 04:00,19,39.42,39.42,39.36,39.36,90
20100501|2010-03-19 04:30,19,39.36,39.38,39.32,39.32,353
20100501|2010-03-19 05:00,19,39.33,39.35,39.3,39.31,114
20100501|2010-03-19 05:30,19,39.3,39.35,39.3,39.35,146
20100501|2010-03-19 06:00,19,39.32,39.33,39.29,39.29,251
20100501|2010-03-19 06:30,19,39.3,39.34,39.3,39.31,77
20100501|2010-03-19 07:00,19,39.32,39.32,39.26,39.26,41
20100501|2010-03-19 09:30,19,39.16,39.3,39.06,39.14,4279
20100501|2010-03-19 10:00,19,39.14,39.16,38.99,39.02,2730
20100501|2010-03-19 10:30,19,39.03,39.35,39.01,39.24,2108
20100501|2010-03-19 11:00,19,39.23,39.26,39.14,39.26,1587
20100501|2010-03-19 11:30,19,39.27,39.28,39.13,39.18,1307
20100501|2010-03-19 12:00,19,39.18,39.22,39.15,39.22,614
20100501|2010-03-19 12:30,19,39.2,39.23,39.11,39.16,1045
20100501|2010-03-19 13:00,19,39.17,39.29,39.17,39.19,1808
20100501|2010-03-21 18:00,22,39.21,39.23,39.12,39.16,136
20100501|2010-03-21 18:30,22,39.16,39.16,39.13,39.13,14
20100501|2010-03-21 19:00,22,39.13,39.18,39.13,39.18,4
20100501|2010-03-21 19:30,22,39.15,39.17,39.13,39.17,26
20100501|2010-03-21 20:00,22,39.16,39.35,39.15,39.32,880
20100501|2010-03-21 20:30,22,39.33,39.39,39.32,39.32,119
20100501|2010-03-21 21:00,22,39.27,39.27,39.22,39.27,12
20100501|2010-03-21 21:30,22,39.28,39.3,39.27,39.29,20
20100501|2010-03-21 22:00,22,39.29,39.3,39.29,39.3,6
20100501|2010-03-21 22:30,22,39.3,39.3,39.3,39.3,10
20100501|2010-03-22 00:00,22,39.34,39.35,39.34,39.35,12
20100501|2010-03-22 00:30,22,39.35,39.38,39.35,39.38,33
20100501|2010-03-22 01:00,22,39.3,39.34,39.3,39.34,38
20100501|2010-03-22 02:00,22,39.34,39.35,39.34,39.35,14
20100501|2010-03-22 02:30,22,39.35,39.37,39.35,39.37,15
20100501|2010-03-22 03:00,22,39.38,39.38,39.37,39.37,4
20100501|2010-03-22 03:30,22,39.36,39.42,39.35,39.42,361
20100501|2010-03-22 04:00,22,39.42,39.42,39.36,39.36,132
20100501|2010-03-22 04:30,22,39.38,39.39,39.33,39.38,111
20100501|2010-03-22 05:00,22,39.35,39.39,39.34,39.35,73
20100501|2010-03-22 05:30,22,39.36,39.36,39.35,39.35,70
20100501|2010-03-22 06:00,22,39.35,39.35,39.3,39.3,234
20100501|2010-03-22 06:30,22,39.31,39.31,39.27,39.27,316
20100501|2010-03-22 07:00,22,39.28,39.34,39.27,39.34,39
20100501|2010-03-22 09:30,22,39.25,39.54,39.21,39.49,4006
20100501|2010-03-22 10:00,22,39.48,39.57,39.45,39.55,2004
20100501|2010-03-22 10:30,22,39.56,39.68,39.47,39.67,2444
20100501|2010-03-22 11:00,22,39.67,39.68,39.59,39.66,1424
20100501|2010-03-22 11:30,22,39.67,39.71,39.61,39.7,1077
20100501|2010-03-22 12:00,22,39.7,39.8,39.66,39.76,1830
20100501|2010-03-22 12:30,22,39.75,39.8,39.7,39.72,1434
20100501|2010-03-22 13:00,22,39.71,39.79,39.66,39.71,1602
20100501|2010-03-22 18:00,23,39.7,39.76,39.69,39.7,217
20100501|2010-03-22 18:30,23,39.72,39.73,39.7,39.73,17
20100501|2010-03-22 19:00,23,39.73,39.8,39.7,39.8,35
20100501|2010-03-22 19:30,23,39.8,39.82,39.75,39.75,56
20100501|2010-03-22 20:00,23,39.75,39.75,39.65,39.65,191
20100501|2010-03-22 20:30,23,39.65,39.67,39.65,39.65,42
20100501|2010-03-22 21:00,23,39.65,39.68,39.64,39.65,55
20100501|2010-03-22 21:30,23,39.66,39.67,39.62,39.63,111
20100501|2010-03-22 22:00,23,39.62,39.63,39.6,39.6,101
20100501|2010-03-22 22:30,23,39.61,39.61,39.6,39.61,3
20100501|2010-03-22 23:00,23,39.61,39.62,39.61,39.62,4
20100501|2010-03-22 23:30,23,39.62,39.62,39.62,39.62,10
20100501|2010-03-23 01:00,23,39.61,39.61,39.6,39.61,170
20100501|2010-03-23 01:30,23,39.63,39.64,39.63,39.63,14
20100501|2010-03-23 02:00,23,39.63,39.63,39.61,39.61,91
20100501|2010-03-23 02:30,23,39.62,39.66,39.61,39.66,61
20100501|2010-03-23 03:00,23,39.68,39.7,39.66,39.7,37
20100501|2010-03-23 03:30,23,39.72,39.72,39.64,39.64,63
20100501|2010-03-23 04:00,23,39.65,39.65,39.6,39.62,429
20100501|2010-03-23 04:30,23,39.61,39.61,39.56,39.56,242
20100501|2010-03-23 05:00,23,39.59,39.61,39.58,39.6,96
20100501|2010-03-23 05:30,23,39.6,39.63,39.56,39.56,142
20100501|2010-03-23 06:00,23,39.58,39.58,39.54,39.56,276
20100501|2010-03-23 06:30,23,39.56,39.6,39.49,39.49,592
20100501|2010-03-23 07:00,23,39.49,39.58,39.48,39.56,165
20100501|2010-03-23 09:30,23,39.61,39.9,39.55,39.68,5585
20100501|2010-03-23 10:00,23,39.7,39.85,39.65,39.82,1617
20100501|2010-03-23 10:30,23,39.81,39.83,39.69,39.81,920
20100501|2010-03-23 11:00,23,39.82,39.83,39.66,39.69,1386
20100501|2010-03-23 11:30,23,39.69,39.71,39.61,39.64,576
20100501|2010-03-23 12:00,23,39.66,39.69,39.62,39.63,1000
20100501|2010-03-23 12:30,23,39.65,39.72,39.61,39.63,1170
20100501|2010-03-23 13:00,23,39.64,39.7,39.55,39.59,1713
20100501|2010-03-23 18:00,24,39.53,39.53,39.44,39.45,202
20100501|2010-03-23 18:30,24,39.46,39.5,39.44,39.49,38
20100501|2010-03-23 19:00,24,39.44,39.5,39.44,39.48,26
20100501|2010-03-23 19:30,24,39.49,39.49,39.46,39.46,39
20100501|2010-03-23 20:00,24,39.46,39.51,39.42,39.44,176
20100501|2010-03-23 20:30,24,39.44,39.52,39.43,39.52,72
20100501|2010-03-23 21:00,24,39.5,39.53,39.46,39.5,48
20100501|2010-03-23 21:30,24,39.5,39.5,39.45,39.45,73
20100501|2010-03-23 22:00,24,39.45,39.51,39.43,39.44,73
20100501|2010-03-23 22:30,24,39.45,39.45,39.45,39.45,1
20100501|2010-03-23 23:00,24,39.45,39.45,39.39,39.44,154
20100501|2010-03-23 23:30,24,39.44,39.47,39.4,39.4,26
20100501|2010-03-24 00:00,24,39.43,39.43,39.4,39.42,24
20100501|2010-03-24 00:30,24,39.4,39.42,39.4,39.41,45
20100501|2010-03-24 01:00,24,39.41,39.41,39.39,39.39,49
20100501|2010-03-24 01:30,24,39.39,39.43,39.39,39.43,61
20100501|2010-03-24 02:00,24,39.48,39.48,39.4,39.4,106
20100501|2010-03-24 02:30,24,39.39,39.39,39.36,39.38,104
20100501|2010-03-24 03:00,24,39.39,39.42,39.37,39.39,25
20100501|2010-03-24 03:30,24,39.42,39.42,39.34,39.35,224
20100501|2010-03-24 04:00,24,39.36,39.37,39.35,39.35,98
20100501|2010-03-24 04:30,24,39.35,39.37,39.34,39.34,169
20100501|2010-03-24 05:00,24,39.34,39.35,39.31,39.31,278
20100501|2010-03-24 05:30,24,39.31,39.33,39.29,39.3,304
20100501|2010-03-24 06:00,24,39.28,39.31,39.28,39.3,103
20100501|2010-03-24 06:30,24,39.3,39.31,39.23,39.24,301
20100501|2010-03-24 07:00,24,39.23,39.26,39.22,39.23,215
20100501|2010-03-24 09:30,24,39.25,39.33,39.08,39.18,4975
20100501|2010-03-24 10:00,24,39.18,39.22,39.14,39.18,1782
20100501|2010-03-24 10:30,24,39.18,39.2,39.11,39.12,1057
20100501|2010-03-24 11:00,24,39.12,39.17,39.11,39.16,1223
20100501|2010-03-24 11:30,24,39.17,39.19,39.12,39.18,870
20100501|2010-03-24 12:00,24,39.18,39.18,39.1,39.15,903
20100501|2010-03-24 12:30,24,39.16,39.19,39.12,39.14,1446
20100501|2010-03-24 13:00,24,39.13,39.19,39.08,39.17,2356
20100501|2010-03-24 18:00,25,39.1,39.14,39.1,39.11,138
20100501|2010-03-24 18:30,25,39.12,39.13,39.1,39.12,76
20100501|2010-03-24 19:00,25,39.11,39.12,39.1,39.12,14
20100501|2010-03-24 19:30,25,39.11,39.15,39.11,39.15,51
20100501|2010-03-24 20:00,25,39.15,39.48,39.15,39.45,711
20100501|2010-03-24 20:30,25,39.37,39.44,39.29,39.34,99
20100501|2010-03-24 21:00,25,39.34,39.34,39.2,39.24,155
20100501|2010-03-24 21:30,25,39.24,39.3,39.24,39.3,34
20100501|2010-03-24 22:00,25,39.3,39.3,39.28,39.29,132
20100501|2010-03-24 22:30,25,39.29,39.29,39.28,39.28,15
20100501|2010-03-24 23:00,25,39.29,39.3,39.28,39.3,3
20100501|2010-03-24 23:30,25,39.28,39.28,39.28,39.28,7
20100501|2010-03-25 00:00,25,39.3,39.3,39.28,39.28,10
20100501|2010-03-25 00:30,25,39.28,39.33,39.28,39.3,87
20100501|2010-03-25 01:00,25,39.31,39.32,39.31,39.32,8
20100501|2010-03-25 01:30,25,39.33,39.33,39.3,39.31,146
20100501|2010-03-25 02:00,25,39.33,39.35,39.32,39.34,36
20100501|2010-03-25 02:30,25,39.33,39.33,39.28,39.29,262
20100501|2010-03-25 03:00,25,39.29,39.3,39.28,39.28,119
20100501|2010-03-25 03:30,25,39.25,39.34,39.25,39.33,188
20100501|2010-03-25 04:00,25,39.32,39.36,39.31,39.34,43
20100501|2010-03-25 04:30,25,39.33,39.33,39.3,39.3,178
20100501|2010-03-25 05:00,25,39.3,39.31,39.26,39.28,306
20100501|2010-03-25 05:30,25,39.29,39.3,39.25,39.26,162
20100501|2010-03-25 06:00,25,39.28,39.32,39.27,39.31,143
20100501|2010-03-25 06:30,25,39.31,39.32,39.3,39.32,118
20100501|2010-03-25 07:00,25,39.32,39.4,39.32,39.39,303
20100501|2010-03-25 09:30,25,39.26,39.31,39.19,39.21,3744
20100501|2010-03-25 10:00,25,39.21,39.26,39.2,39.22,1345
20100501|2010-03-25 10:30,25,39.21,39.21,39.11,39.16,1994
20100501|2010-03-25 11:00,25,39.16,39.18,39.06,39.08,2138
20100501|2010-03-25 11:30,25,39.08,39.18,39.05,39.15,1964
20100501|2010-03-25 12:00,25,39.12,39.16,39.07,39.07,1429
20100501|2010-03-25 12:30,25,39.07,39.14,38.86,38.89,5171
20100501|2010-03-25 13:00,25,38.87,38.93,38.76,38.76,3835
20100501|2010-03-25 18:00,26,38.78,38.81,38.77,38.77,203
20100501|2010-03-25 18:30,26,38.77,38.79,38.76,38.76,27
20100501|2010-03-25 19:00,26,38.77,38.86,38.76,38.85,64
20100501|2010-03-25 19:30,26,38.83,38.93,38.83,38.93,157
20100501|2010-03-25 20:00,26,38.91,38.98,38.91,38.94,248
20100501|2010-03-25 20:30,26,38.91,38.94,38.88,38.91,126
20100501|2010-03-25 21:00,26,38.9,38.95,38.86,38.92,47
20100501|2010-03-25 21:30,26,38.89,38.94,38.87,38.93,21
20100501|2010-03-25 22:00,26,38.96,38.97,38.87,38.92,88
20100501|2010-03-25 22:30,26,38.92,38.92,38.92,38.92,3
20100501|2010-03-25 23:00,26,38.97,39,38.97,38.99,126
20100501|2010-03-25 23:30,26,39,39,38.96,38.96,75
20100501|2010-03-26 00:00,26,38.96,39,38.95,39,93
20100501|2010-03-26 00:30,26,39,39,38.96,38.96,138
20100501|2010-03-26 01:00,26,38.96,39,38.96,39,63
20100501|2010-03-26 01:30,26,39,39.03,39,39.03,143
20100501|2010-03-26 02:00,26,39.02,39.04,39.02,39.04,6
20100501|2010-03-26 02:30,26,39.03,39.04,39,39.03,62
20100501|2010-03-26 03:00,26,39.04,39.04,39,39.01,108
20100501|2010-03-26 03:30,26,39.01,39.03,38.95,38.99,204
20100501|2010-03-26 04:00,26,38.99,39,38.89,38.92,144
20100501|2010-03-26 04:30,26,38.88,38.94,38.86,38.92,383
20100501|2010-03-26 05:00,26,38.92,38.94,38.86,38.87,314
20100501|2010-03-26 05:30,26,38.87,38.91,38.85,38.9,545
20100501|2010-03-26 06:00,26,38.88,39.07,38.86,39.05,769
20100501|2010-03-26 06:30,26,39.05,39.08,39.03,39.05,381
20100501|2010-03-26 07:00,26,39.05,39.05,38.98,39,242
20100501|2010-03-26 09:30,26,38.99,38.99,38.72,38.77,4961
20100501|2010-03-26 10:00,26,38.76,38.85,38.72,38.83,1956
20100501|2010-03-26 10:30,26,38.83,38.85,38.65,38.74,2802
20100501|2010-03-26 11:00,26,38.74,38.82,38.68,38.69,1312
20100501|2010-03-26 11:30,26,38.69,38.74,38.68,38.71,1345
20100501|2010-03-26 12:00,26,38.71,38.8,38.71,38.77,1483
20100501|2010-03-26 12:30,26,38.77,38.86,38.73,38.81,3060
20100501|2010-03-26 13:00,26,38.83,38.95,38.81,38.93,3051
20100501|2010-03-28 18:00,29,39,39.06,38.95,39.06,258
20100501|2010-03-28 18:30,29,39.07,39.16,39.02,39.08,149
20100501|2010-03-28 19:00,29,39.06,39.13,39.06,39.08,51
20100501|2010-03-28 19:30,29,39.06,39.16,39.05,39.16,47
20100501|2010-03-28 20:00,29,39.16,39.17,39.01,39.01,104
20100501|2010-03-28 20:30,29,39.07,39.07,39,39.03,144
20100501|2010-03-28 21:00,29,39.02,39.07,39.02,39.02,94
20100501|2010-03-28 21:30,29,39.05,39.11,39.04,39.04,114
20100501|2010-03-28 22:00,29,39.02,39.12,39.02,39.12,10
20100501|2010-03-28 22:30,29,39.13,39.15,39.09,39.09,37
20100501|2010-03-28 23:00,29,39.08,39.13,39.03,39.13,14
20100501|2010-03-28 23:30,29,39.1,39.1,39.1,39.1,1
20100501|2010-03-29 00:30,29,39.03,39.12,39.03,39.12,62
20100501|2010-03-29 01:00,29,39.12,39.14,39.09,39.09,28
20100501|2010-03-29 01:30,29,39.09,39.17,39.09,39.15,49
20100501|2010-03-29 02:00,29,39.12,39.12,39.07,39.07,43
20100501|2010-03-29 02:30,29,39.07,39.09,39.05,39.09,22
20100501|2010-03-29 03:00,29,39.1,39.1,39.06,39.06,92
20100501|2010-03-29 03:30,29,39.06,39.11,39.06,39.11,126
20100501|2010-03-29 04:00,29,39.11,39.12,39.11,39.12,37
20100501|2010-03-29 04:30,29,39.13,39.18,39.13,39.14,299
20100501|2010-03-29 05:00,29,39.14,39.18,39.13,39.18,481
20100501|2010-03-29 05:30,29,39.17,39.18,39.16,39.16,24
20100501|2010-03-29 06:00,29,39.16,39.18,39.1,39.14,200
20100501|2010-03-29 06:30,29,39.14,39.15,39.14,39.15,12
20100501|2010-03-29 07:00,29,39.15,39.16,39.08,39.13,502
20100501|2010-03-29 09:30,29,39.25,39.7,39.22,39.5,10492
20100501|2010-03-29 10:00,29,39.5,39.54,39.43,39.45,2402
20100501|2010-03-29 10:30,29,39.46,39.52,39.4,39.51,1966
20100501|2010-03-29 11:00,29,39.51,39.57,39.47,39.53,2810
20100501|2010-03-29 11:30,29,39.52,39.52,39.43,39.45,2098
20100501|2010-03-29 12:00,29,39.45,39.53,39.43,39.44,855
20100501|2010-03-29 12:30,29,39.44,39.46,39.39,39.43,1237
20100501|2010-03-29 13:00,29,39.42,39.52,39.33,39.34,2318
20100501|2010-03-29 18:00,30,39.35,39.38,39.33,39.34,170
20100501|2010-03-29 18:30,30,39.35,39.35,39.35,39.35,9
20100501|2010-03-29 19:00,30,39.35,39.36,39.34,39.36,44
20100501|2010-03-29 19:30,30,39.34,39.35,39.32,39.32,58
20100501|2010-03-29 20:00,30,39.32,39.32,39.18,39.21,468
20100501|2010-03-29 20:30,30,39.2,39.26,39.2,39.26,17
20100501|2010-03-29 21:00,30,39.23,39.27,39.22,39.22,60
20100501|2010-03-29 21:30,30,39.22,39.22,39.1,39.12,371
20100501|2010-03-29 22:00,30,39.1,39.17,39.1,39.17,73
20100501|2010-03-29 22:30,30,39.1,39.16,39.1,39.16,24
20100501|2010-03-29 23:00,30,39.11,39.11,39.09,39.09,21
20100501|2010-03-29 23:30,30,39.1,39.1,39.06,39.07,154
20100501|2010-03-30 00:00,30,39.07,39.09,39.07,39.08,45
20100501|2010-03-30 00:30,30,39.1,39.27,39.1,39.24,234
20100501|2010-03-30 01:00,30,39.28,39.38,39.24,39.34,354
20100501|2010-03-30 01:30,30,39.34,39.37,39.26,39.33,374
20100501|2010-03-30 02:00,30,39.33,39.33,39.21,39.23,141
20100501|2010-03-30 02:30,30,39.21,39.25,39.17,39.25,122
20100501|2010-03-30 03:00,30,39.25,39.25,39.18,39.2,133
20100501|2010-03-30 03:30,30,39.2,39.25,39.15,39.25,184
20100501|2010-03-30 04:00,30,39.24,39.26,39.18,39.18,111
20100501|2010-03-30 04:30,30,39.18,39.18,39.15,39.16,131
20100501|2010-03-30 05:00,30,39.17,39.22,39.12,39.22,86
20100501|2010-03-30 05:30,30,39.22,39.22,39.18,39.18,22
20100501|2010-03-30 06:00,30,39.19,39.19,39.19,39.19,54
20100501|2010-03-30 06:30,30,39.17,39.19,39.15,39.17,59
20100501|2010-03-30 07:00,30,39.17,39.18,39.14,39.14,27
20100501|2010-03-30 09:30,30,39.15,39.22,38.67,38.72,10569
20100501|2010-03-30 10:00,30,38.73,38.77,38.54,38.76,8070
20100501|2010-03-30 10:30,30,38.76,38.79,38.69,38.72,4616
20100501|2010-03-30 11:00,30,38.73,38.75,38.7,38.7,1635
20100501|2010-03-30 11:30,30,38.71,38.75,38.7,38.71,1400
20100501|2010-03-30 12:00,30,38.71,38.73,38.64,38.65,1518
20100501|2010-03-30 12:30,30,38.65,38.66,38.56,38.56,2801
20100501|2010-03-30 13:00,30,38.57,38.7,38.51,38.58,4017
20100501|2010-03-30 18:00,31,38.75,38.75,38.55,38.56,484
20100501|2010-03-30 18:30,31,38.59,38.59,38.53,38.54,121
20100501|2010-03-30 19:00,31,38.54,38.67,38.54,38.55,128
20100501|2010-03-30 19:30,31,38.55,38.61,38.55,38.59,32
20100501|2010-03-30 20:00,31,38.64,38.85,38.61,38.85,629
20100501|2010-03-30 20:30,31,38.85,38.88,38.81,38.85,219
20100501|2010-03-30 21:00,31,38.85,38.85,38.72,38.76,31
20100501|2010-03-30 21:30,31,38.77,38.84,38.76,38.77,76
20100501|2010-03-30 22:00,31,38.78,38.82,38.75,38.78,60
20100501|2010-03-30 22:30,31,38.8,38.84,38.8,38.8,30
20100501|2010-03-30 23:00,31,38.83,38.84,38.78,38.84,44
20100501|2010-03-30 23:30,31,38.79,38.79,38.79,38.79,1
20100501|2010-03-31 00:00,31,38.79,38.79,38.78,38.78,3
20100501|2010-03-31 00:30,31,38.81,38.85,38.78,38.85,39
20100501|2010-03-31 01:00,31,38.82,38.82,38.58,38.75,351
20100501|2010-03-31 01:30,31,38.75,38.92,38.75,38.9,443
20100501|2010-03-31 02:00,31,38.9,38.95,38.8,38.9,291
20100501|2010-03-31 02:30,31,38.9,39.05,38.9,38.95,296
20100501|2010-03-31 03:00,31,38.96,38.97,38.85,38.85,216
20100501|2010-03-31 03:30,31,38.83,38.85,38.76,38.82,327
20100501|2010-03-31 04:00,31,38.85,38.92,38.67,38.79,418
20100501|2010-03-31 04:30,31,38.79,38.8,38.75,38.77,346
20100501|2010-03-31 05:00,31,38.74,38.76,38.72,38.76,128
20100501|2010-03-31 05:30,31,38.76,38.79,38.72,38.74,127
20100501|2010-03-31 06:00,31,38.75,38.84,38.71,38.77,185
20100501|2010-03-31 06:30,31,38.72,38.85,38.71,38.85,90
20100501|2010-03-31 07:00,31,38.85,38.86,38.8,38.81,195
20100501|2010-03-31 09:30,31,38.45,38.46,38.02,38.29,12758
20100501|2010-03-31 10:00,31,38.29,38.3,38.18,38.22,3342
20100501|2010-03-31 10:30,31,38.21,38.39,38.17,38.38,1894
20100501|2010-03-31 11:00,31,38.37,38.5,38.3,38.45,2650
20100501|2010-03-31 11:30,31,38.45,38.48,38.3,38.33,1334
20100501|2010-03-31 12:00,31,38.32,38.39,38.29,38.37,960
20100501|2010-03-31 12:30,31,38.36,38.42,38.32,38.4,1354
20100501|2010-03-31 13:00,31,38.4,38.46,38.35,38.41,2934
20100501|2010-03-31 18:00,1,38.41,38.56,38.35,38.5,151
20100501|2010-03-31 18:30,1,38.45,38.45,38.4,38.41,23
20100501|2010-03-31 19:00,1,38.41,38.47,38.36,38.47,64
20100501|2010-03-31 19:30,1,38.5,38.52,38.46,38.48,55
20100501|2010-03-31 20:00,1,38.51,38.62,38.51,38.51,478
20100501|2010-03-31 20:30,1,38.52,38.54,38.45,38.45,207
20100501|2010-03-31 21:00,1,38.43,38.49,38.43,38.44,53
20100501|2010-03-31 21:30,1,38.47,38.52,38.45,38.52,79
20100501|2010-03-31 22:00,1,38.49,38.52,38.49,38.52,12
20100501|2010-03-31 22:30,1,38.45,38.45,38.42,38.43,66
20100501|2010-03-31 23:00,1,38.42,38.44,38.42,38.44,3
20100501|2010-03-31 23:30,1,38.48,38.48,38.48,38.48,1
20100501|2010-04-01 00:00,1,38.46,38.46,38.43,38.43,8
20100501|2010-04-01 00:30,1,38.45,38.48,38.45,38.48,36
20100501|2010-04-01 01:00,1,38.48,38.5,38.48,38.5,12
20100501|2010-04-01 01:30,1,38.5,38.51,38.44,38.44,17
20100501|2010-04-01 02:00,1,38.51,38.6,38.5,38.58,132
20100501|2010-04-01 02:30,1,38.57,38.66,38.49,38.6,315
20100501|2010-04-01 03:00,1,38.6,38.64,38.53,38.63,131
20100501|2010-04-01 03:30,1,38.62,38.62,38.6,38.6,37
20100501|2010-04-01 04:00,1,38.61,38.61,38.54,38.57,73
20100501|2010-04-01 04:30,1,38.57,38.59,38.52,38.58,50
20100501|2010-04-01 05:00,1,38.53,38.58,38.53,38.55,7
20100501|2010-04-01 05:30,1,38.59,38.59,38.47,38.52,256
20100501|2010-04-01 06:00,1,38.54,38.58,38.5,38.58,68
20100501|2010-04-01 06:30,1,38.58,38.6,38.53,38.53,431
20100501|2010-04-01 07:00,1,38.53,38.54,38.5,38.5,253
20100501|2010-04-01 09:30,1,38.5,38.61,38.4,38.48,5756
20100501|2010-04-01 10:00,1,38.49,38.64,38.43,38.64,2506
20100501|2010-04-01 10:30,1,38.64,38.78,38.62,38.7,2958
20100501|2010-04-01 11:00,1,38.71,38.73,38.65,38.73,948
20100501|2010-04-01 11:30,1,38.74,38.79,38.71,38.75,1480
20100501|2010-04-01 12:00,1,38.75,38.88,38.73,38.79,1917
20100501|2010-04-01 12:30,1,38.79,38.84,38.68,38.83,1308
20100501|2010-04-01 13:00,1,38.83,38.94,38.75,38.91,2119
20100501|2010-04-04 18:00,5,39.04,39.09,39.02,39.09,611
20100501|2010-04-04 18:30,5,39.09,39.09,39.05,39.05,51
20100501|2010-04-04 19:00,5,39.05,39.09,39.05,39.08,44
20100501|2010-04-04 19:30,5,39.08,39.12,39.08,39.1,104
20100501|2010-04-04 20:00,5,39.11,39.14,39.09,39.14,92
20100501|2010-04-04 20:30,5,39.13,39.21,39.13,39.13,312
20100501|2010-04-04 21:00,5,39.09,39.14,39.07,39.14,51
20100501|2010-04-04 21:30,5,39.15,39.15,39.15,39.15,60
20100501|2010-04-04 22:00,5,39.15,39.15,39.15,39.15,8
20100501|2010-04-04 22:30,5,39.15,39.17,39.15,39.17,27
20100501|2010-04-04 23:00,5,39.17,39.19,39.17,39.19,2
20100501|2010-04-04 23:30,5,39.19,39.19,39.19,39.19,1
20100501|2010-04-05 00:00,5,39.17,39.17,39.17,39.17,5
20100501|2010-04-05 00:30,5,39.2,39.22,39.19,39.2,82
20100501|2010-04-05 01:00,5,39.19,39.19,39.19,39.19,12
20100501|2010-04-05 01:30,5,39.22,39.22,39.18,39.18,143
20100501|2010-04-05 02:00,5,39.17,39.18,39.14,39.16,81
20100501|2010-04-05 02:30,5,39.16,39.18,39.07,39.16,91
20100501|2010-04-05 03:00,5,39.16,39.18,39.16,39.16,24
20100501|2010-04-05 03:30,5,39.15,39.16,39.15,39.16,57
20100501|2010-04-05 04:00,5,39.15,39.17,39.15,39.17,22
20100501|2010-04-05 04:30,5,39.16,39.17,39.14,39.14,33
20100501|2010-04-05 05:00,5,39.16,39.2,39.16,39.2,153
20100501|2010-04-05 05:30,5,39.2,39.2,39.19,39.2,66
20100501|2010-04-05 06:00,5,39.19,39.21,39.19,39.19,43
20100501|2010-04-05 06:30,5,39.19,39.19,39.14,39.14,98
20100501|2010-04-05 07:00,5,39.14,39.18,39.14,39.15,67
20100501|2010-04-05 09:30,5,39.28,39.49,39.24,39.42,8293
20100501|2010-04-05 10:00,5,39.42,39.43,39.31,39.34,1699
20100501|2010-04-05 10:30,5,39.34,39.36,39.16,39.25,2145
20100501|2010-04-05 11:00,5,39.25,39.25,38.97,39.19,3193
20100501|2010-04-05 11:30,5,39.2,39.28,39.13,39.18,980
20100501|2010-04-05 12:00,5,39.18,39.22,39.13,39.18,828
20100501|2010-04-05 12:30,5,39.2,39.22,39.16,39.18,784
20100501|2010-04-05 13:00,5,39.2,39.34,39.18,39.27,2161
20100501|2010-04-05 18:00,6,39.25,39.31,39.22,39.26,171
20100501|2010-04-05 18:30,6,39.26,39.31,39.25,39.25,45
20100501|2010-04-05 19:00,6,39.29,39.29,39.19,39.19,66
20100501|2010-04-05 19:30,6,39.16,39.16,39.12,39.12,95
20100501|2010-04-05 20:00,6,39.14,39.2,39.08,39.11,405
20100501|2010-04-05 20:30,6,39.11,39.15,39.08,39.08,48
20100501|2010-04-05 21:00,6,39.1,39.1,39.08,39.1,46
20100501|2010-04-05 21:30,6,39.11,39.12,39.09,39.11,174
20100501|2010-04-05 22:00,6,39.11,39.12,39.08,39.08,18
20100501|2010-04-05 22:30,6,39.08,39.1,39.08,39.08,37
20100501|2010-04-05 23:00,6,39.08,39.11,39.08,39.1,13
20100501|2010-04-05 23:30,6,39.1,39.1,39.09,39.09,3
20100501|2010-04-06 00:00,6,39.09,39.09,39.08,39.08,8
20100501|2010-04-06 00:30,6,39.1,39.1,39.03,39.08,46
20100501|2010-04-06 01:00,6,39.09,39.15,39.05,39.12,264
20100501|2010-04-06 01:30,6,39.06,39.17,39.06,39.17,84
20100501|2010-04-06 02:00,6,39.17,39.2,39.06,39.1,99
20100501|2010-04-06 02:30,6,39.14,39.19,39.08,39.16,264
20100501|2010-04-06 03:00,6,39.16,39.18,39.14,39.16,35
20100501|2010-04-06 03:30,6,39.16,39.19,39.16,39.17,219
20100501|2010-04-06 04:00,6,39.17,39.21,39.17,39.2,213
20100501|2010-04-06 04:30,6,39.2,39.23,39.2,39.23,94
20100501|2010-04-06 05:00,6,39.23,39.25,39.22,39.25,35
20100501|2010-04-06 05:30,6,39.25,39.27,39.22,39.27,81
20100501|2010-04-06 06:00,6,39.27,39.29,39.27,39.27,43
20100501|2010-04-06 06:30,6,39.27,39.35,39.27,39.35,175
20100501|2010-04-06 07:00,6,39.35,39.38,39.33,39.36,265
20100501|2010-04-06 09:30,6,39.3,39.68,39.18,39.68,8060
20100501|2010-04-06 10:00,6,39.69,40,39.66,39.8,8695
20100501|2010-04-06 10:30,6,39.8,39.82,39.76,39.78,1209
20100501|2010-04-06 11:00,6,39.78,39.88,39.74,39.84,1520
20100501|2010-04-06 11:30,6,39.84,39.84,39.75,39.79,1912
20100501|2010-04-06 12:00,6,39.77,39.81,39.75,39.75,1048
20100501|2010-04-06 12:30,6,39.75,39.75,39.69,39.73,1829
20100501|2010-04-06 13:00,6,39.73,39.79,39.69,39.79,1935
20100501|2010-04-06 18:00,7,39.73,39.73,39.65,39.65,118
20100501|2010-04-06 18:30,7,39.67,39.67,39.65,39.67,35
20100501|2010-04-06 19:00,7,39.65,39.7,39.65,39.7,17
20100501|2010-04-06 19:30,7,39.7,39.7,39.64,39.64,55
20100501|2010-04-06 20:00,7,39.7,39.85,39.64,39.85,205
20100501|2010-04-06 20:30,7,39.78,39.91,39.77,39.87,112
20100501|2010-04-06 21:00,7,39.84,39.92,39.82,39.88,110
20100501|2010-04-06 21:30,7,39.89,39.94,39.88,39.9,140
20100501|2010-04-06 22:00,7,39.91,39.91,39.87,39.9,133
20100501|2010-04-06 22:30,7,39.9,39.92,39.9,39.92,36
20100501|2010-04-06 23:00,7,39.92,39.92,39.91,39.91,61
20100501|2010-04-07 00:00,7,39.92,39.92,39.92,39.92,3
20100501|2010-04-07 00:30,7,39.91,39.92,39.9,39.92,52
20100501|2010-04-07 01:00,7,39.92,39.97,39.92,39.96,234
20100501|2010-04-07 01:30,7,39.96,39.98,39.95,39.97,98
20100501|2010-04-07 02:00,7,39.95,39.97,39.79,39.95,224
20100501|2010-04-07 02:30,7,39.95,39.97,39.82,39.84,78
20100501|2010-04-07 03:00,7,39.84,39.84,39.77,39.8,68
20100501|2010-04-07 03:30,7,39.79,39.81,39.75,39.8,79
20100501|2010-04-07 04:00,7,39.81,39.83,39.8,39.83,71
20100501|2010-04-07 04:30,7,39.83,39.87,39.83,39.87,84
20100501|2010-04-07 05:00,7,39.86,39.89,39.84,39.86,108
20100501|2010-04-07 05:30,7,39.88,39.89,39.85,39.86,63
20100501|2010-04-07 06:00,7,39.86,39.86,39.8,39.8,23
20100501|2010-04-07 06:30,7,39.8,39.84,39.61,39.64,372
20100501|2010-04-07 07:00,7,39.65,39.65,39.62,39.64,44
20100501|2010-04-07 09:30,7,39.65,39.82,39.62,39.65,4022
20100501|2010-04-07 10:00,7,39.64,39.8,39.63,39.79,1800
20100501|2010-04-07 10:30,7,39.77,39.87,39.69,39.85,1894
20100501|2010-04-07 11:00,7,39.86,40.04,39.85,40.01,3826
20100501|2010-04-07 11:30,7,40.01,40.02,39.88,39.92,1501
20100501|2010-04-07 12:00,7,39.92,40.24,39.92,40.19,4562
20100501|2010-04-07 12:30,7,40.18,40.19,39.95,40.02,2577
20100501|2010-04-07 13:00,7,40.01,40.12,39.95,39.96,1572
20100501|2010-04-07 18:00,8,39.92,39.96,39.92,39.92,77
20100501|2010-04-07 18:30,8,39.96,39.96,39.93,39.96,30
20100501|2010-04-07 19:00,8,39.93,39.95,39.91,39.95,20
20100501|2010-04-07 19:30,8,39.91,39.96,39.89,39.95,28
20100501|2010-04-07 20:00,8,39.95,39.99,39.95,39.96,112
20100501|2010-04-07 20:30,8,39.96,40,39.95,40,72
20100501|2010-04-07 21:00,8,39.99,40,39.99,40,32
20100501|2010-04-07 21:30,8,39.97,40,39.97,40,8
20100501|2010-04-07 22:00,8,40.01,40.02,40.01,40.01,16
20100501|2010-04-07 22:30,8,40.02,40.04,40.02,40.03,43
20100501|2010-04-07 23:00,8,40.04,40.04,40.04,40.04,6
20100501|2010-04-07 23:30,8,40.04,40.05,40.04,40.04,34
20100501|2010-04-08 00:00,8,40.04,40.04,40.04,40.04,1
20100501|2010-04-08 00:30,8,40.01,40.01,39.95,39.95,54
20100501|2010-04-08 01:00,8,39.96,39.97,39.94,39.97,18
20100501|2010-04-08 01:30,8,39.94,39.96,39.9,39.96,38
20100501|2010-04-08 02:00,8,39.91,40.05,39.91,39.99,101
20100501|2010-04-08 02:30,8,39.99,40.05,39.97,40.05,134
20100501|2010-04-08 03:00,8,40.02,40.02,39.88,39.89,200
20100501|2010-04-08 03:30,8,39.89,39.92,39.89,39.9,105
20100501|2010-04-08 04:00,8,39.9,39.94,39.89,39.9,168
20100501|2010-04-08 04:30,8,39.9,39.95,39.89,39.91,263
20100501|2010-04-08 05:00,8,39.91,39.99,39.91,39.94,311
20100501|2010-04-08 05:30,8,39.94,39.95,39.91,39.92,168
20100501|2010-04-08 06:00,8,39.93,39.96,39.9,39.9,212
20100501|2010-04-08 06:30,8,39.9,39.93,39.9,39.9,119
20100501|2010-04-08 07:00,8,39.9,39.93,39.9,39.9,117
20100501|2010-04-08 09:30,8,39.86,39.89,39.75,39.77,3287
20100501|2010-04-08 10:00,8,39.76,39.95,39.72,39.92,2780
20100501|2010-04-08 10:30,8,39.93,40.15,39.92,40.13,4020
20100501|2010-04-08 11:00,8,40.13,40.24,40.1,40.1,2866
20100501|2010-04-08 11:30,8,40.11,40.16,40.05,40.11,1518
20100501|2010-04-08 12:00,8,40.1,40.14,39.93,39.96,1794
20100501|2010-04-08 12:30,8,39.97,40.05,39.91,39.94,1349
20100501|2010-04-08 13:00,8,39.94,39.96,39.87,39.95,1606
20100501|2010-04-08 18:00,9,39.88,39.89,39.84,39.85,46
20100501|2010-04-08 18:30,9,39.88,39.89,39.82,39.85,14
20100501|2010-04-08 19:00,9,39.89,39.89,39.89,39.89,10
20100501|2010-04-08 19:30,9,39.91,39.92,39.89,39.92,24
20100501|2010-04-08 20:00,9,39.92,39.98,39.89,39.98,92
20100501|2010-04-08 20:30,9,39.98,40.02,39.98,40.01,59
20100501|2010-04-08 21:30,9,40,40.07,40,40.07,112
20100501|2010-04-08 22:00,9,40.05,40.07,39.98,40.07,105
20100501|2010-04-08 22:30,9,40.05,40.1,40.04,40.08,86
20100501|2010-04-08 23:00,9,40.08,40.08,40.05,40.06,8
20100501|2010-04-08 23:30,9,40.07,40.08,40.07,40.08,4
20100501|2010-04-09 00:00,9,40.09,40.1,40.09,40.1,8
20100501|2010-04-09 00:30,9,40.09,40.09,40.09,40.09,17
20100501|2010-04-09 01:00,9,40.09,40.09,40.06,40.06,14
20100501|2010-04-09 01:30,9,40.06,40.07,40.06,40.07,2
20100501|2010-04-09 02:00,9,40.09,40.2,40.07,40.2,399
20100501|2010-04-09 02:30,9,40.18,40.18,40.08,40.08,100
20100501|2010-04-09 03:00,9,40.09,40.09,40.09,40.09,103
20100501|2010-04-09 03:30,9,40.09,40.12,40.09,40.1,144
20100501|2010-04-09 04:00,9,40.1,40.18,40.1,40.17,305
20100501|2010-04-09 04:30,9,40.17,40.2,40.17,40.18,279
20100501|2010-04-09 05:00,9,40.17,40.29,40.17,40.19,530
20100501|2010-04-09 05:30,9,40.19,40.25,40.19,40.22,125
20100501|2010-04-09 06:00,9,40.21,40.21,40.2,40.2,11
20100501|2010-04-09 06:30,9,40.2,40.23,40.17,40.17,141
20100501|2010-04-09 07:00,9,40.17,40.23,40.17,40.17,76
20100501|2010-04-09 09:30,9,40.23,40.48,40.01,40.38,8843
20100501|2010-04-09 10:00,9,40.37,40.37,40.22,40.23,3100
20100501|2010-04-09 10:30,9,40.23,40.28,40.12,40.14,2417
20100501|2010-04-09 11:00,9,40.15,40.24,40.13,40.21,1200
20100501|2010-04-09 11:30,9,40.22,40.39,40.21,40.33,1384
20100501|2010-04-09 12:00,9,40.34,40.35,40.17,40.19,1221
20100501|2010-04-09 12:30,9,40.2,40.2,40.02,40.11,1504
20100501|2010-04-09 13:00,9,40.11,40.12,40,40.06,2162
20100501|2010-04-11 18:30,12,40.22,40.27,40.19,40.24,126
20100501|2010-04-11 19:00,12,40.24,40.31,40.18,40.25,246
20100501|2010-04-11 19:30,12,40.25,40.28,40.23,40.27,11
20100501|2010-04-11 20:00,12,40.27,40.29,40.23,40.27,33
20100501|2010-04-11 20:30,12,40.3,40.32,40.27,40.3,29
20100501|2010-04-11 21:00,12,40.32,40.32,40.29,40.29,27
20100501|2010-04-11 21:30,12,40.3,40.3,40.27,40.27,7
20100501|2010-04-11 22:00,12,40.27,40.3,40.27,40.28,23
20100501|2010-04-11 22:30,12,40.25,40.25,40.2,40.2,22
20100501|2010-04-11 23:00,12,40.2,40.2,40.19,40.19,11
20100501|2010-04-11 23:30,12,40.19,40.22,40.19,40.22,33
20100501|2010-04-12 00:00,12,40.21,40.21,40.16,40.16,18
20100501|2010-04-12 00:30,12,40.2,40.2,40.15,40.15,26
20100501|2010-04-12 01:00,12,40.19,40.19,40.19,40.19,5
20100501|2010-04-12 01:30,12,40.2,40.21,40.2,40.21,6
20100501|2010-04-12 02:00,12,40.21,40.21,40.17,40.21,8
20100501|2010-04-12 02:30,12,40.2,40.22,40.15,40.22,72
20100501|2010-04-12 03:00,12,40.22,40.22,40.12,40.16,59
20100501|2010-04-12 03:30,12,40.17,40.34,40.17,40.34,126
20100501|2010-04-12 04:00,12,40.35,40.39,40.33,40.38,200
20100501|2010-04-12 04:30,12,40.38,40.38,40.31,40.33,37
20100501|2010-04-12 05:00,12,40.33,40.34,40.29,40.29,43
20100501|2010-04-12 05:30,12,40.29,40.3,40.27,40.27,81
20100501|2010-04-12 06:00,12,40.27,40.27,40.27,40.27,30
20100501|2010-04-12 06:30,12,40.27,40.28,40.25,40.25,27
20100501|2010-04-12 07:00,12,40.27,40.28,40.24,40.28,17
20100501|2010-04-12 09:30,12,40.27,40.27,39.74,39.87,7936
20100501|2010-04-12 10:00,12,39.87,39.92,39.77,39.79,2488
20100501|2010-04-12 10:30,12,39.79,39.9,39.76,39.86,1538
20100501|2010-04-12 11:00,12,39.87,39.91,39.82,39.86,805
20100501|2010-04-12 11:30,12,39.86,39.93,39.81,39.82,1292
20100501|2010-04-12 12:00,12,39.82,39.9,39.79,39.8,938
20100501|2010-04-12 12:30,12,39.81,39.82,39.67,39.74,2405
20100501|2010-04-12 13:00,12,39.75,39.75,39.61,39.63,2571
20100501|2010-04-12 18:00,13,39.58,39.63,39.58,39.58,142
20100501|2010-04-12 18:30,13,39.58,39.6,39.56,39.56,91
20100501|2010-04-12 19:00,13,39.55,39.64,39.55,39.61,42
20100501|2010-04-12 19:30,13,39.59,39.63,39.59,39.6,4
20100501|2010-04-12 20:00,13,39.64,39.65,39.56,39.62,56
20100501|2010-04-12 20:30,13,39.63,39.68,39.55,39.65,193
20100501|2010-04-12 21:00,13,39.67,39.69,39.67,39.69,140
20100501|2010-04-12 21:30,13,39.69,39.69,39.68,39.69,46
20100501|2010-04-12 22:00,13,39.69,39.71,39.59,39.59,458
20100501|2010-04-12 22:30,13,39.58,39.6,39.57,39.59,49
20100501|2010-04-12 23:00,13,39.59,39.59,39.57,39.58,10
20100501|2010-04-12 23:30,13,39.57,39.58,39.57,39.57,21
20100501|2010-04-13 00:00,13,39.57,39.57,39.57,39.57,59
20100501|2010-04-13 00:30,13,39.64,39.71,39.64,39.7,62
20100501|2010-04-13 01:00,13,39.69,39.73,39.65,39.73,293
20100501|2010-04-13 01:30,13,39.71,39.76,39.7,39.75,47
20100501|2010-04-13 02:00,13,39.76,39.79,39.73,39.77,172
20100501|2010-04-13 02:30,13,39.76,39.8,39.73,39.73,191
20100501|2010-04-13 03:00,13,39.73,39.76,39.69,39.71,73
20100501|2010-04-13 03:30,13,39.69,39.71,39.66,39.71,228
20100501|2010-04-13 04:00,13,39.71,39.72,39.69,39.71,184
20100501|2010-04-13 04:30,13,39.71,39.73,39.66,39.68,179
20100501|2010-04-13 05:00,13,39.67,39.7,39.65,39.69,172
20100501|2010-04-13 05:30,13,39.7,39.72,39.68,39.71,35
20100501|2010-04-13 06:00,13,39.7,39.76,39.65,39.72,118
20100501|2010-04-13 06:30,13,39.74,39.74,39.72,39.72,34
20100501|2010-04-13 07:00,13,39.71,39.86,39.68,39.85,606
20100501|2010-04-13 09:30,13,39.63,39.75,39.52,39.6,6666
20100501|2010-04-13 10:00,13,39.61,39.62,39.39,39.61,5047
20100501|2010-04-13 10:30,13,39.62,39.73,39.4,39.43,2441
20100501|2010-04-13 11:00,13,39.42,39.65,39.4,39.61,1547
20100501|2010-04-13 11:30,13,39.61,39.7,39.59,39.64,843
20100501|2010-04-13 12:00,13,39.64,39.67,39.48,39.49,818
20100501|2010-04-13 12:30,13,39.49,39.79,39.48,39.76,1498
20100501|2010-04-13 13:00,13,39.75,39.89,39.68,39.75,2398
20100501|2010-04-13 18:00,14,39.73,39.81,39.71,39.81,73
20100501|2010-04-13 18:30,14,39.81,39.81,39.73,39.73,36
20100501|2010-04-13 19:00,14,39.76,39.76,39.69,39.74,71
20100501|2010-04-13 19:30,14,39.78,39.78,39.73,39.76,12
20100501|2010-04-13 20:00,14,39.76,39.79,39.7,39.79,63
20100501|2010-04-13 20:30,14,39.77,39.79,39.73,39.75,178
20100501|2010-04-13 21:00,14,39.79,39.79,39.74,39.78,43
20100501|2010-04-13 21:30,14,39.79,39.85,39.79,39.84,196
20100501|2010-04-13 22:00,14,39.82,39.83,39.82,39.83,2
20100501|2010-04-13 22:30,14,39.82,39.82,39.79,39.79,3
20100501|2010-04-13 23:00,14,39.79,39.79,39.79,39.79,3
20100501|2010-04-13 23:30,14,39.8,39.83,39.8,39.83,11
20100501|2010-04-14 00:00,14,39.83,39.83,39.83,39.83,20
20100501|2010-04-14 00:30,14,39.78,39.83,39.73,39.78,47
20100501|2010-04-14 01:00,14,39.8,39.82,39.78,39.82,61
20100501|2010-04-14 01:30,14,39.83,39.84,39.72,39.77,124
20100501|2010-04-14 02:00,14,39.75,39.8,39.72,39.79,141
20100501|2010-04-14 02:30,14,39.79,39.8,39.79,39.79,68
20100501|2010-04-14 03:00,14,39.81,39.93,39.79,39.9,792
20100501|2010-04-14 03:30,14,39.93,39.93,39.82,39.88,100
20100501|2010-04-14 04:00,14,39.85,39.88,39.83,39.85,77
20100501|2010-04-14 04:30,14,39.83,39.84,39.82,39.84,107
20100501|2010-04-14 05:00,14,39.82,39.84,39.8,39.84,39
20100501|2010-04-14 05:30,14,39.83,39.9,39.82,39.9,117
20100501|2010-04-14 06:00,14,39.89,39.93,39.85,39.85,183
20100501|2010-04-14 06:30,14,39.9,39.93,39.86,39.9,73
20100501|2010-04-14 07:00,14,39.87,39.91,39.83,39.88,128
20100501|2010-04-14 09:30,14,39.89,39.94,39.68,39.76,5523
20100501|2010-04-14 10:00,14,39.76,39.99,39.75,39.98,2099
20100501|2010-04-14 10:30,14,39.97,40.06,39.93,40.02,2625
20100501|2010-04-14 11:00,14,40.02,40.18,39.96,40.09,2636
20100501|2010-04-14 11:30,14,40.1,40.1,39.97,40,1498
20100501|2010-04-14 12:00,14,40,40.1,39.93,40.02,1284
20100501|2010-04-14 12:30,14,40.01,40.02,39.95,39.97,976
20100501|2010-04-14 13:00,14,39.96,39.98,39.88,39.92,2039
20100501|2010-04-14 18:00,15,39.9,39.95,39.86,39.95,50
20100501|2010-04-14 18:30,15,39.91,39.91,39.9,39.9,3
20100501|2010-04-14 19:00,15,39.93,39.95,39.9,39.95,47
20100501|2010-04-14 19:30,15,39.9,39.94,39.9,39.9,9
20100501|2010-04-14 20:00,15,39.9,39.9,39.85,39.86,41
20100501|2010-04-14 20:30,15,39.83,39.83,39.75,39.75,59
20100501|2010-04-14 21:30,15,39.77,39.82,39.75,39.77,74
20100501|2010-04-14 22:00,15,39.77,39.82,39.76,39.82,5
20100501|2010-04-14 22:30,15,39.77,39.78,39.75,39.76,17
20100501|2010-04-14 23:00,15,39.78,39.78,39.78,39.78,2
20100501|2010-04-15 00:00,15,39.79,39.79,39.79,39.79,2
20100501|2010-04-15 00:30,15,39.79,39.86,39.75,39.8,104
20100501|2010-04-15 01:00,15,39.8,39.8,39.78,39.78,50
20100501|2010-04-15 01:30,15,39.82,39.9,39.82,39.87,80
20100501|2010-04-15 02:00,15,39.87,39.95,39.87,39.95,91
20100501|2010-04-15 02:30,15,39.94,39.96,39.91,39.95,115
20100501|2010-04-15 03:00,15,39.95,39.95,39.91,39.93,125
20100501|2010-04-15 03:30,15,39.92,39.95,39.92,39.92,119
20100501|2010-04-15 04:00,15,39.93,39.93,39.85,39.85,71
20100501|2010-04-15 04:30,15,39.85,39.9,39.83,39.86,81
20100501|2010-04-15 05:00,15,39.85,39.9,39.85,39.87,68
20100501|2010-04-15 05:30,15,39.88,39.9,39.88,39.88,70
20100501|2010-04-15 06:00,15,39.87,39.9,39.84,39.88,32
20100501|2010-04-15 06:30,15,39.84,39.87,39.84,39.87,6
20100501|2010-04-15 07:00,15,39.86,39.9,39.84,39.87,44
20100501|2010-04-15 09:30,15,39.86,39.91,39.65,39.79,3803
20100501|2010-04-15 10:00,15,39.79,39.81,39.65,39.65,1814
20100501|2010-04-15 10:30,15,39.65,39.68,39.51,39.53,3554
20100501|2010-04-15 11:00,15,39.54,39.56,39.48,39.56,1924
20100501|2010-04-15 11:30,15,39.56,39.69,39.51,39.68,2839
20100501|2010-04-15 12:00,15,39.69,39.84,39.57,39.82,2535
20100501|2010-04-15 12:30,15,39.81,39.86,39.72,39.85,1545
20100501|2010-04-15 13:00,15,39.85,39.95,39.81,39.93,2469
20100501|2010-04-15 18:00,16,39.92,40,39.9,40,88
20100501|2010-04-15 18:30,16,40,40,39.98,40,5
20100501|2010-04-15 19:00,16,39.98,40,39.95,39.95,32
20100501|2010-04-15 19:30,16,39.93,39.95,39.89,39.94,53
20100501|2010-04-15 20:00,16,39.94,39.95,39.86,39.87,54
20100501|2010-04-15 20:30,16,39.86,39.9,39.86,39.9,75
20100501|2010-04-15 21:00,16,39.9,39.91,39.87,39.87,64
20100501|2010-04-15 21:30,16,39.87,39.87,39.82,39.85,124
20100501|2010-04-15 22:00,16,39.82,39.97,39.82,39.96,56
20100501|2010-04-15 22:30,16,39.96,40,39.96,40,31
20100501|2010-04-15 23:00,16,39.94,39.99,39.94,39.94,6
20100501|2010-04-15 23:30,16,39.94,39.94,39.94,39.94,2
20100501|2010-04-16 00:00,16,39.94,39.94,39.94,39.94,21
20100501|2010-04-16 00:30,16,39.94,39.94,39.94,39.94,1
20100501|2010-04-16 01:00,16,39.94,39.94,39.94,39.94,14
20100501|2010-04-16 01:30,16,39.9,40,39.9,40,147
20100501|2010-04-16 02:00,16,40,40.02,39.98,40.02,51
20100501|2010-04-16 02:30,16,40.02,40.05,39.91,40,369
20100501|2010-04-16 03:00,16,39.99,40.03,39.99,40.02,317
20100501|2010-04-16 03:30,16,40.03,40.04,39.98,39.98,209
20100501|2010-04-16 04:00,16,39.98,39.98,39.97,39.98,50
20100501|2010-04-16 04:30,16,39.98,39.99,39.96,39.96,39
20100501|2010-04-16 05:00,16,39.98,39.98,39.97,39.98,21
20100501|2010-04-16 05:30,16,39.97,39.99,39.96,39.99,114
20100501|2010-04-16 06:00,16,39.98,39.98,39.95,39.96,76
20100501|2010-04-16 06:30,16,39.97,39.97,39.95,39.95,46
20100501|2010-04-16 07:00,16,39.95,39.97,39.95,39.95,43
20100501|2010-04-16 09:30,16,40.02,40.03,39.79,39.83,4453
20100501|2010-04-16 10:00,16,39.83,39.94,39.79,39.94,2651
20100501|2010-04-16 10:30,16,39.94,39.96,39.79,39.81,1557
20100501|2010-04-16 11:00,16,39.8,39.89,39.79,39.86,692
20100501|2010-04-16 11:30,16,39.86,39.91,39.84,39.85,1311
20100501|2010-04-16 12:00,16,39.84,39.89,39.83,39.83,322
20100501|2010-04-16 12:30,16,39.85,39.88,39.8,39.83,688
20100501|2010-04-16 13:00,16,39.83,39.87,39.8,39.83,1453
20100501|2010-04-18 18:00,19,39.8,39.8,39.72,39.77,159
20100501|2010-04-18 18:30,19,39.79,39.8,39.77,39.8,6
20100501|2010-04-18 19:00,19,39.75,39.78,39.73,39.73,17
20100501|2010-04-18 19:30,19,39.77,39.8,39.73,39.77,13
20100501|2010-04-18 20:00,19,39.73,39.75,39.64,39.65,119
20100501|2010-04-18 20:30,19,39.64,39.7,39.62,39.69,22
20100501|2010-04-18 21:00,19,39.64,39.64,39.53,39.53,226
20100501|2010-04-18 21:30,19,39.54,39.56,39.48,39.49,106
20100501|2010-04-18 22:00,19,39.49,39.52,39.49,39.51,18
20100501|2010-04-18 22:30,19,39.52,39.54,39.5,39.54,43
20100501|2010-04-18 23:00,19,39.54,39.54,39.54,39.54,22
20100501|2010-04-18 23:30,19,39.54,39.54,39.51,39.54,5
20100501|2010-04-19 00:00,19,39.54,39.54,39.5,39.5,24
20100501|2010-04-19 00:30,19,39.49,39.49,39.35,39.43,385
20100501|2010-04-19 01:00,19,39.43,39.55,39.39,39.39,182
20100501|2010-04-19 01:30,19,39.38,39.38,39.3,39.31,182
20100501|2010-04-19 02:00,19,39.31,39.37,39.28,39.3,165
20100501|2010-04-19 02:30,19,39.28,39.3,39.19,39.21,739
20100501|2010-04-19 03:00,19,39.21,39.33,39.21,39.27,225
20100501|2010-04-19 03:30,19,39.27,39.29,39.25,39.25,102
20100501|2010-04-19 04:00,19,39.25,39.29,38.99,39.07,1141
20100501|2010-04-19 04:30,19,39.06,39.13,39.05,39.12,154
20100501|2010-04-19 05:00,19,39.12,39.13,39.05,39.05,278
20100501|2010-04-19 05:30,19,39.04,39.11,39.02,39.11,156
20100501|2010-04-19 06:00,19,39.11,39.13,39.08,39.11,127
20100501|2010-04-19 06:30,19,39.1,39.16,39.1,39.16,76
20100501|2010-04-19 07:00,19,39.16,39.23,39.13,39.23,40
20100501|2010-04-19 09:30,19,39.38,39.38,39.15,39.16,3390
20100501|2010-04-19 10:00,19,39.16,39.17,38.9,39.03,3683
20100501|2010-04-19 10:30,19,39.04,39.14,39,39.05,1110
20100501|2010-04-19 11:00,19,39.06,39.07,38.9,39.01,1234
20100501|2010-04-19 11:30,19,39.01,39.05,38.95,39.02,692
20100501|2010-04-19 12:00,19,39.01,39.04,38.96,39.03,672
20100501|2010-04-19 12:30,19,39.05,39.05,38.93,38.95,720
20100501|2010-04-19 13:00,19,38.96,38.96,38.8,38.85,3260
20100501|2010-04-19 18:00,20,39.11,39.15,39.01,39.14,540
20100501|2010-04-19 18:30,20,39.13,39.15,39.1,39.11,14
20100501|2010-04-19 19:00,20,39.12,39.15,39.12,39.13,15
20100501|2010-04-19 19:30,20,39.13,39.13,39.1,39.11,13
20100501|2010-04-19 20:00,20,39.14,39.19,39.14,39.19,294
20100501|2010-04-19 20:30,20,39.19,39.23,39.19,39.22,52
20100501|2010-04-19 21:00,20,39.23,39.24,39.23,39.24,141
20100501|2010-04-19 21:30,20,39.25,39.25,39.18,39.19,91
20100501|2010-04-19 22:00,20,39.19,39.21,39.14,39.14,29
20100501|2010-04-19 22:30,20,39.12,39.12,39.11,39.11,2
20100501|2010-04-19 23:30,20,39.1,39.14,39.1,39.14,2
20100501|2010-04-20 00:30,20,39.17,39.17,39.17,39.17,3
20100501|2010-04-20 01:00,20,39.17,39.18,39.17,39.17,21
20100501|2010-04-20 01:30,20,39.22,39.28,39.22,39.28,154
20100501|2010-04-20 02:00,20,39.28,39.28,39.23,39.23,48
20100501|2010-04-20 02:30,20,39.26,39.28,39.26,39.27,22
20100501|2010-04-20 03:00,20,39.25,39.3,39.24,39.3,48
20100501|2010-04-20 03:30,20,39.23,39.47,39.2,39.35,271
20100501|2010-04-20 04:00,20,39.34,39.36,39.3,39.34,145
20100501|2010-04-20 04:30,20,39.35,39.4,39.34,39.39,159
20100501|2010-04-20 05:00,20,39.38,39.38,39.33,39.35,34
20100501|2010-04-20 05:30,20,39.37,39.37,39.36,39.37,89
20100501|2010-04-20 06:00,20,39.37,39.37,39.34,39.34,27
20100501|2010-04-20 06:30,20,39.34,39.34,39.3,39.3,92
20100501|2010-04-20 07:00,20,39.3,39.3,39.21,39.22,72
20100501|2010-04-20 09:30,20,39.21,39.33,39.02,39.14,2924
20100501|2010-04-20 10:00,20,39.13,39.18,39.08,39.11,920
20100501|2010-04-20 10:30,20,39.11,39.19,39.1,39.17,1283
20100501|2010-04-20 11:00,20,39.18,39.2,39.14,39.18,457
20100501|2010-04-20 11:30,20,39.18,39.18,39.03,39.06,1292
20100501|2010-04-20 12:00,20,39.06,39.08,39.02,39.05,706
20100501|2010-04-20 12:30,20,39.05,39.06,38.99,39,992
20100501|2010-04-20 13:00,20,39,39.09,38.99,39.05,807
20100501|2010-04-20 18:00,21,39.02,39.07,39,39.07,30
20100501|2010-04-20 18:30,21,39.07,39.1,39.07,39.1,18
20100501|2010-04-20 19:00,21,39.1,39.1,39.07,39.08,6
20100501|2010-04-20 19:30,21,39.08,39.13,39.08,39.13,10
20100501|2010-04-20 20:00,21,39.1,39.1,38.95,38.98,146
20100501|2010-04-20 20:30,21,38.98,39.05,38.98,39.05,8
20100501|2010-04-20 21:00,21,39.03,39.05,39.03,39.05,9
20100501|2010-04-20 21:30,21,39.07,39.17,39.07,39.16,154
20100501|2010-04-20 22:00,21,39.15,39.2,39.05,39.08,139
20100501|2010-04-20 22:30,21,39.14,39.14,39.14,39.14,1
20100501|2010-04-20 23:00,21,39.2,39.2,39.2,39.2,1
20100501|2010-04-20 23:30,21,39.19,39.19,39.17,39.17,4
20100501|2010-04-21 00:00,21,39.19,39.19,39.19,39.19,7
20100501|2010-04-21 00:30,21,39.2,39.21,39.18,39.2,15
20100501|2010-04-21 01:00,21,39.21,39.21,39.18,39.18,2
20100501|2010-04-21 01:30,21,39.17,39.23,39.13,39.23,45
20100501|2010-04-21 02:00,21,39.2,39.23,39.18,39.18,63
20100501|2010-04-21 02:30,21,39.18,39.2,39.16,39.2,40
20100501|2010-04-21 03:00,21,39.23,39.24,39.17,39.17,151
20100501|2010-04-21 03:30,21,39.16,39.18,39.08,39.15,113
20100501|2010-04-21 04:00,21,39.14,39.16,39.1,39.1,91
20100501|2010-04-21 04:30,21,39.1,39.18,39.05,39.18,108
20100501|2010-04-21 05:00,21,39.13,39.18,39.13,39.14,11
20100501|2010-04-21 05:30,21,39.12,39.18,39.08,39.08,102
20100501|2010-04-21 06:00,21,39.13,39.16,39.12,39.16,69
20100501|2010-04-21 06:30,21,39.13,39.16,39.06,39.08,108
20100501|2010-04-21 07:00,21,39.11,39.16,39.11,39.15,24
20100501|2010-04-21 09:30,21,39.04,39.13,38.89,38.95,3308
20100501|2010-04-21 10:00,21,38.93,39.07,38.9,39.07,1602
20100501|2010-04-21 10:30,21,39.08,39.09,39.01,39.08,991
20100501|2010-04-21 11:00,21,39.08,39.18,39.01,39.12,1526
20100501|2010-04-21 11:30,21,39.12,39.24,39.09,39.18,943
20100501|2010-04-21 12:00,21,39.17,39.19,38.97,38.97,1629
20100501|2010-04-21 12:30,21,38.97,38.97,38.85,38.85,1847
20100501|2010-04-21 13:00,21,38.85,38.95,38.84,38.91,1391
20100501|2010-04-21 18:00,22,38.93,38.93,38.9,38.91,32
20100501|2010-04-21 18:30,22,38.93,38.93,38.93,38.93,5
20100501|2010-04-21 19:30,22,38.91,38.91,38.91,38.91,2
20100501|2010-04-21 20:00,22,38.95,38.95,38.9,38.9,76
20100501|2010-04-21 20:30,22,38.9,38.93,38.9,38.93,10
20100501|2010-04-21 21:00,22,38.95,39,38.95,38.95,218
20100501|2010-04-21 21:30,22,38.97,39,38.95,38.99,59
20100501|2010-04-21 22:00,22,39.04,39.05,39.04,39.05,169
20100501|2010-04-21 22:30,22,39.08,39.08,39.08,39.08,57
20100501|2010-04-21 23:00,22,39.08,39.08,39.08,39.08,2
20100501|2010-04-22 01:00,22,39.06,39.1,39.05,39.1,119
20100501|2010-04-22 01:30,22,39.1,39.12,39.04,39.08,98
20100501|2010-04-22 02:00,22,39.04,39.12,39.04,39.12,16
20100501|2010-04-22 02:30,22,39.05,39.11,39.03,39.11,82
20100501|2010-04-22 03:00,22,39.12,39.14,39.09,39.14,54
20100501|2010-04-22 03:30,22,39.12,39.15,39.09,39.12,138
20100501|2010-04-22 04:00,22,39.14,39.14,39.11,39.11,6
20100501|2010-04-22 04:30,22,39.1,39.14,39.05,39.05,66
20100501|2010-04-22 05:00,22,39.04,39.06,39.01,39.05,187
20100501|2010-04-22 05:30,22,39.03,39.03,39,39,13
20100501|2010-04-22 06:00,22,38.99,39,38.99,38.99,39
20100501|2010-04-22 06:30,22,39,39.03,38.98,39.03,10
20100501|2010-04-22 07:00,22,39.03,39.05,39.01,39.01,16
20100501|2010-04-22 09:30,22,38.9,38.95,38.74,38.92,1897
20100501|2010-04-22 10:00,22,38.92,38.98,38.92,38.95,460
20100501|2010-04-22 10:30,22,38.93,38.97,38.82,38.9,819
20100501|2010-04-22 11:00,22,38.9,38.9,38.85,38.86,500
20100501|2010-04-22 11:30,22,38.86,38.87,38.83,38.85,291
20100501|2010-04-22 12:00,22,38.87,38.92,38.81,38.91,493
20100501|2010-04-22 12:30,22,38.91,38.98,38.88,38.95,620
20100501|2010-04-22 13:00,22,38.95,39,38.94,38.98,853
20100501|2010-04-22 18:00,23,39.08,39.08,38.91,38.98,36
20100501|2010-04-22 18:30,23,38.98,38.99,38.96,38.96,8
20100501|2010-04-22 19:00,23,38.96,38.96,38.96,38.96,1
20100501|2010-04-22 19:30,23,38.99,39.01,38.99,38.99,18
20100501|2010-04-22 20:00,23,38.99,39.11,38.94,39.11,101
20100501|2010-04-22 20:30,23,39.12,39.12,39.12,39.12,17
20100501|2010-04-22 21:00,23,39.12,39.19,39.12,39.15,335
20100501|2010-04-22 21:30,23,39.19,39.24,39.19,39.24,240
20100501|2010-04-22 22:00,23,39.24,39.28,39.23,39.26,216
20100501|2010-04-22 22:30,23,39.28,39.28,39.26,39.26,34
20100501|2010-04-22 23:00,23,39.27,39.28,39.26,39.28,11
20100501|2010-04-22 23:30,23,39.28,39.28,39.26,39.28,35
20100501|2010-04-23 00:00,23,39.28,39.28,39.28,39.28,19
20100501|2010-04-23 00:30,23,39.27,39.27,39.27,39.27,3
20100501|2010-04-23 01:00,23,39.28,39.32,39.28,39.32,260
20100501|2010-04-23 01:30,23,39.32,39.34,39.3,39.32,54
20100501|2010-04-23 02:00,23,39.38,39.39,39.37,39.38,12
20100501|2010-04-23 02:30,23,39.36,39.44,39.33,39.42,68
20100501|2010-04-23 03:00,23,39.42,39.42,39.36,39.36,16
20100501|2010-04-23 03:30,23,39.38,39.39,39.35,39.35,91
20100501|2010-04-23 04:00,23,39.35,39.41,39.35,39.41,87
20100501|2010-04-23 04:30,23,39.39,39.44,39.36,39.44,39
20100501|2010-04-23 05:00,23,39.42,39.42,39.4,39.42,27
20100501|2010-04-23 05:30,23,39.39,39.39,39.38,39.38,25
20100501|2010-04-23 06:00,23,39.38,39.44,39.38,39.43,43
20100501|2010-04-23 06:30,23,39.4,39.43,39.39,39.39,55
20100501|2010-04-23 07:00,23,39.39,39.39,39.35,39.35,26
20100501|2010-04-23 09:30,23,39.39,39.73,39.3,39.6,3545
20100501|2010-04-23 10:00,23,39.6,39.65,39.53,39.54,1273
20100501|2010-04-23 10:30,23,39.55,39.55,39.5,39.51,421
20100501|2010-04-23 11:00,23,39.51,39.52,39.46,39.47,547
20100501|2010-04-23 11:30,23,39.48,39.48,39.4,39.44,343
20100501|2010-04-23 12:00,23,39.45,39.46,39.39,39.45,482
20100501|2010-04-23 12:30,23,39.44,39.54,39.41,39.52,1009
20100501|2010-04-23 13:00,23,39.53,39.55,39.36,39.37,1772
20100501|2010-04-25 18:00,26,39.32,39.48,39.02,39.44,218
20100501|2010-04-25 18:30,26,39.4,39.45,39.4,39.4,4
20100501|2010-04-25 19:00,26,39.47,39.49,39.45,39.45,20
20100501|2010-04-25 19:30,26,39.5,39.52,39.5,39.52,35
20100501|2010-04-25 20:00,26,39.59,39.6,39.54,39.54,10
20100501|2010-04-25 20:30,26,39.61,39.63,39.61,39.63,4
20100501|2010-04-25 21:30,26,39.65,39.66,39.65,39.65,5
20100501|2010-04-25 22:00,26,39.69,39.72,39.69,39.7,27
20100501|2010-04-26 00:00,26,39.7,39.7,39.7,39.7,1
20100501|2010-04-26 00:30,26,39.66,39.66,39.54,39.54,16
20100501|2010-04-26 01:00,26,39.55,39.61,39.55,39.58,79
20100501|2010-04-26 01:30,26,39.56,39.63,39.56,39.63,22
20100501|2010-04-26 02:00,26,39.63,39.63,39.63,39.63,12
20100501|2010-04-26 02:30,26,39.65,39.7,39.65,39.7,2
20100501|2010-04-26 03:00,26,39.65,39.65,39.65,39.65,1
20100501|2010-04-26 03:30,26,39.6,39.6,39.6,39.6,3
20100501|2010-04-26 04:00,26,39.57,39.61,39.56,39.6,11
20100501|2010-04-26 04:30,26,39.67,39.7,39.67,39.7,46
20100501|2010-04-26 05:00,26,39.67,39.67,39.62,39.64,139
20100501|2010-04-26 05:30,26,39.67,39.67,39.67,39.67,6
20100501|2010-04-26 06:00,26,39.67,39.67,39.64,39.67,45
20100501|2010-04-26 06:30,26,39.69,39.7,39.65,39.7,21
20100501|2010-04-26 07:00,26,39.69,39.72,39.66,39.72,37
20100501|2010-04-26 09:30,26,39.7,39.73,39.35,39.5,1314
20100501|2010-04-26 10:00,26,39.52,39.55,39.46,39.55,315
20100501|2010-04-26 10:30,26,39.54,39.56,39.47,39.47,279
20100501|2010-04-26 11:00,26,39.46,39.48,39.38,39.39,425
20100501|2010-04-26 11:30,26,39.38,39.51,39.36,39.51,253
20100501|2010-04-26 12:00,26,39.52,39.52,39.46,39.46,148
20100501|2010-04-26 12:30,26,39.45,39.51,39.41,39.44,170
20100501|2010-04-26 13:00,26,39.44,39.44,39.33,39.34,841
20100501|2010-04-26 18:00,27,39.29,39.39,39.29,39.33,38
20100501|2010-04-26 19:00,27,39.42,39.45,39.41,39.41,11
20100501|2010-04-26 19:30,27,39.4,39.4,39.33,39.35,5
20100501|2010-04-26 20:00,27,39.4,39.41,39.4,39.41,2
20100501|2010-04-26 21:00,27,39.42,39.43,39.42,39.43,8
20100501|2010-04-26 22:00,27,39.43,39.43,39.43,39.43,1
20100501|2010-04-26 22:30,27,39.45,39.47,39.45,39.47,2
20100501|2010-04-27 00:30,27,39.48,39.48,39.48,39.48,1
20100501|2010-04-27 01:00,27,39.46,39.47,39.46,39.47,4
20100501|2010-04-27 01:30,27,39.46,39.49,39.42,39.49,26
20100501|2010-04-27 02:00,27,39.48,39.5,39.45,39.47,24
20100501|2010-04-27 02:30,27,39.48,39.48,39.48,39.48,2
20100501|2010-04-27 03:00,27,39.49,39.49,39.46,39.46,10
20100501|2010-04-27 03:30,27,39.49,39.49,39.46,39.49,19
20100501|2010-04-27 04:00,27,39.5,39.5,39.47,39.47,4
20100501|2010-04-27 04:30,27,39.41,39.43,39.33,39.39,19
20100501|2010-04-27 05:00,27,39.39,39.39,39.32,39.32,209
20100501|2010-04-27 05:30,27,39.32,39.37,39.32,39.37,56
20100501|2010-04-27 06:00,27,39.37,39.37,39.37,39.37,35
20100501|2010-04-27 06:30,27,39.31,39.35,39.31,39.32,12
20100501|2010-04-27 07:00,27,39.33,39.33,39.29,39.29,54
20100501|2010-04-27 09:30,27,39.38,39.49,39.22,39.22,1224
20100501|2010-04-27 10:00,27,39.22,39.4,39.17,39.19,982
20100501|2010-04-27 10:30,27,39.19,39.26,39.1,39.12,753
20100501|2010-04-27 11:00,27,39.13,39.18,39.12,39.17,209
20100501|2010-04-27 11:30,27,39.17,39.19,39.14,39.19,225
20100501|2010-04-27 12:00,27,39.19,39.19,39.12,39.15,205
20100501|2010-04-27 12:30,27,39.15,39.27,39.14,39.2,330
20100501|2010-04-27 13:00,27,39.19,39.22,39.05,39.13,768
20100501|2010-04-27 18:00,28,39.13,39.13,38.88,38.92,202
20100501|2010-04-27 18:30,28,38.96,39.02,38.96,39.02,6
20100501|2010-04-27 19:00,28,39.07,39.07,39.02,39.02,3
20100501|2010-04-27 19:30,28,39.01,39.01,39.01,39.01,10
20100501|2010-04-27 20:00,28,39,39,38.96,38.98,61
20100501|2010-04-27 20:30,28,39.05,39.09,39.05,39.09,5
20100501|2010-04-27 21:00,28,39.08,39.08,39.08,39.08,1
20100501|2010-04-27 21:30,28,39.13,39.13,39.1,39.1,2
20100501|2010-04-27 22:00,28,39.14,39.14,39.08,39.09,8
20100501|2010-04-27 22:30,28,39.08,39.08,39.08,39.08,1
20100501|2010-04-27 23:30,28,39.08,39.13,39.08,39.13,2
20100501|2010-04-28 01:30,28,39.08,39.08,39.08,39.08,5
20100501|2010-04-28 02:00,28,39.08,39.14,39.08,39.14,66
20100501|2010-04-28 02:30,28,39.18,39.18,39.15,39.15,2
20100501|2010-04-28 03:00,28,39.16,39.16,39.11,39.11,28
20100501|2010-04-28 03:30,28,39.05,39.05,39.02,39.02,4
20100501|2010-04-28 04:00,28,39.03,39.09,39.03,39.05,12
20100501|2010-04-28 04:30,28,39.04,39.13,39.03,39.13,11
20100501|2010-04-28 05:00,28,39.12,39.13,39.07,39.08,8
20100501|2010-04-28 05:30,28,39.06,39.08,39.04,39.04,65
20100501|2010-04-28 06:00,28,39.06,39.12,39.06,39.07,40
20100501|2010-04-28 06:30,28,39.13,39.16,39.13,39.16,38
20100501|2010-04-28 07:00,28,39.16,39.2,39.14,39.2,89
20100501|2010-04-28 09:30,28,39.25,39.26,39.05,39.1,1144
20100501|2010-04-28 10:00,28,39.09,39.15,38.98,38.99,673
20100501|2010-04-28 10:30,28,39,39.02,38.72,38.77,936
20100501|2010-04-28 11:00,28,38.8,38.83,38.75,38.82,571
20100501|2010-04-28 11:30,28,38.81,38.85,38.78,38.81,179
20100501|2010-04-28 12:00,28,38.8,38.81,38.68,38.69,635
20100501|2010-04-28 12:30,28,38.68,38.7,38.49,38.58,977
20100501|2010-04-28 13:00,28,38.57,38.64,38.48,38.55,528
20100501|2010-04-28 18:00,29,38.65,38.66,38.61,38.61,7
20100501|2010-04-28 18:30,29,38.7,38.73,38.7,38.73,21
20100501|2010-04-28 19:30,29,38.65,38.65,38.65,38.65,1
20100501|2010-04-28 20:00,29,38.72,38.72,38.72,38.72,8
20100501|2010-04-28 20:30,29,38.72,38.72,38.72,38.72,6
20100501|2010-04-28 21:00,29,38.72,38.72,38.72,38.72,1
20100501|2010-04-28 22:00,29,38.66,38.66,38.66,38.66,1
20100501|2010-04-28 22:30,29,38.65,38.65,38.63,38.63,3
20100501|2010-04-29 01:00,29,38.61,38.63,38.56,38.6,73
20100501|2010-04-29 01:30,29,38.66,38.66,38.66,38.66,4
20100501|2010-04-29 02:00,29,38.66,38.66,38.66,38.66,1
20100501|2010-04-29 02:30,29,38.7,38.72,38.7,38.72,12
20100501|2010-04-29 03:00,29,38.72,38.75,38.72,38.75,30
20100501|2010-04-29 03:30,29,38.75,38.75,38.75,38.75,7
20100501|2010-04-29 04:00,29,38.77,38.79,38.77,38.79,3
20100501|2010-04-29 04:30,29,38.78,38.79,38.78,38.79,5
20100501|2010-04-29 06:30,29,38.82,38.82,38.79,38.79,8
20100501|2010-04-29 07:00,29,38.81,38.81,38.76,38.8,72
20100501|2010-04-29 09:30,29,38.9,39.16,38.9,39.01,760
20100501|2010-04-29 10:00,29,39.01,39.03,38.91,39,466
20100501|2010-04-29 10:30,29,38.99,39.03,38.94,39,289
20100501|2010-04-29 11:00,29,38.99,38.99,38.75,38.8,388
20100501|2010-04-29 11:30,29,38.81,38.9,38.81,38.85,168
20100501|2010-04-29 12:00,29,38.85,38.93,38.83,38.87,260
20100501|2010-04-29 12:30,29,38.88,38.88,38.69,38.7,514
20100501|2010-04-29 13:00,29,38.72,38.83,38.72,38.77,222
20100501|2010-04-29 18:00,30,38.8,38.8,38.8,38.8,1
20100501|2010-04-30 00:30,30,38.9,38.9,38.8,38.8,104
20100501|2010-04-30 01:30,30,38.85,38.88,38.85,38.88,23
20100501|2010-04-30 03:30,30,38.95,39,38.95,39,22
20100501|2010-04-30 04:30,30,39.01,39.04,39.01,39.04,72
20100501|2010-04-30 05:00,30,39.02,39.02,39,39,2
20100501|2010-04-30 05:30,30,39,39,39,39,21
20100501|2010-04-30 06:30,30,38.99,38.99,38.99,38.99,1
20100501|2010-04-30 07:00,30,38.99,38.99,38.99,38.99,24
20100501|2010-04-30 09:30,30,39.07,39.17,38.67,38.68,554
20100501|2010-04-30 10:00,30,38.71,38.72,38.65,38.7,412
20100501|2010-04-30 10:30,30,38.7,38.74,38.7,38.73,144
20100501|2010-04-30 11:00,30,38.7,38.7,38.51,38.55,434
20100501|2010-04-30 11:30,30,38.56,38.57,38.44,38.45,175
20100501|2010-04-30 12:00,30,38.45,38.48,38.44,38.47,39
20100501|2010-04-30 12:30,30,38.46,38.53,38.45,38.47,392
20100501|2010-04-30 13:00,30,38.48,38.5,38.45,38.47,48
20100501|2010-05-02 18:00,3,38.53,38.53,38.53,38.53,2
20100501|2010-05-02 21:00,3,38.45,38.45,38.45,38.45,5
20100501|2010-05-03 02:00,3,38.54,38.59,38.54,38.59,38
20100501|2010-05-03 03:30,3,38.63,38.63,38.63,38.63,4
20100501|2010-05-03 06:00,3,38.66,38.66,38.66,38.66,1
20100501|2010-05-03 07:00,3,38.66,38.66,38.66,38.66,1
20100501|2010-05-03 09:30,3,38.69,38.69,38.48,38.51,353
20100501|2010-05-03 10:00,3,38.48,38.55,38.48,38.5,42
20100501|2010-05-03 10:30,3,38.48,38.6,38.48,38.6,392
20100501|2010-05-03 11:00,3,38.6,38.65,38.58,38.65,61
20100501|2010-05-03 11:30,3,38.66,38.7,38.65,38.7,264
20100501|2010-05-03 12:00,3,38.72,38.72,38.6,38.67,92
20100501|2010-05-03 12:30,3,38.67,38.68,38.64,38.65,28
20100501|2010-05-03 13:00,3,38.57,38.65,38.57,38.65,9
20100501|2010-05-03 18:00,4,38.69,38.69,38.69,38.69,3
20100501|2010-05-03 22:00,4,38.62,38.64,38.62,38.64,2
20100501|2010-05-04 09:30,4,38.47,38.47,38.29,38.4,183
20100501|2010-05-04 10:00,4,38.35,38.43,38.34,38.43,14
20100501|2010-05-04 10:30,4,38.41,38.41,38.35,38.39,66
20100501|2010-05-04 11:00,4,38.39,38.39,38.31,38.31,52
20100501|2010-05-04 11:30,4,38.31,38.38,38.29,38.38,19
20100501|2010-05-04 12:00,4,38.4,38.41,38.33,38.33,25
20100501|2010-05-04 12:30,4,38.32,38.33,38.23,38.26,74
20100501|2010-05-04 13:00,4,38.26,38.26,38.18,38.18,529
20100501|2010-05-05 09:30,5,38.23,38.49,38.18,38.39,287
20100501|2010-05-05 10:00,5,38.34,38.48,38.34,38.48,27
20100501|2010-05-05 10:30,5,38.52,38.61,38.52,38.61,3
20100501|2010-05-05 11:00,5,38.66,38.7,38.57,38.57,47
20100501|2010-05-05 11:30,5,38.62,38.62,38.62,38.62,1
20100501|2010-05-05 12:00,5,38.62,38.62,38.62,38.62,20
20100501|2010-05-05 12:30,5,38.7,38.73,38.64,38.65,33
20100501|2010-05-05 13:00,5,38.66,38.73,38.66,38.73,6
20100501|2010-05-06 00:00,6,38.6,38.6,38.6,38.6,1
20100501|2010-05-06 02:00,6,38.4,38.4,38.4,38.4,10
20100501|2010-05-06 09:30,6,38.39,38.44,38.38,38.38,44
20100501|2010-05-06 10:00,6,38.38,38.38,38.37,38.37,139
20100501|2010-05-06 10:30,6,38.4,38.4,38.4,38.4,1
20100501|2010-05-06 11:00,6,38.37,38.38,38.33,38.38,13
20100501|2010-05-06 11:30,6,38.38,38.38,38.38,38.38,1
20100501|2010-05-06 12:30,6,38.08,38.08,37.91,37.98,87
20100501|2010-05-06 13:00,6,37.96,37.98,37.85,37.9,63
20100501|2010-05-07 06:00,7,37.76,37.76,37.76,37.76,24
20100501|2010-05-07 06:30,7,37.76,37.76,37.75,37.76,31
20100501|2010-05-07 09:30,7,37.59,37.78,37.48,37.78,179
20100501|2010-05-07 10:00,7,37.83,37.86,37.8,37.86,78
20100501|2010-05-07 10:30,7,37.98,37.98,37.94,37.94,15
20100501|2010-05-07 11:00,7,37.93,37.95,37.93,37.93,10
20100501|2010-05-07 11:30,7,37.89,37.89,37.87,37.87,12
20100501|2010-05-07 12:00,7,37.87,37.87,37.87,37.87,3
20100501|2010-05-07 12:30,7,37.92,37.98,37.92,37.98,3
20100501|2010-05-07 13:00,7,38.03,38.06,38.03,38.06,13
20100501|2010-05-10 09:30,10,38.44,38.45,38.22,38.22,21
20100501|2010-05-10 10:00,10,38.31,38.31,38.31,38.31,1
20100501|2010-05-10 12:00,10,38.09,38.09,38.09,38.09,4
20100501|2010-05-10 12:30,10,38.1,38.1,38.1,38.1,18
20100501|2010-05-10 13:00,10,38.09,38.1,38.09,38.1,7
20100501|2010-05-11 09:30,11,38,38,37.96,37.96,3
20100501|2010-05-11 10:00,11,38,38.25,38,38.25,4
20100501|2010-05-11 10:30,11,38.28,38.28,38.28,38.28,1
20100501|2010-05-11 11:30,11,38.05,38.05,38.03,38.03,18
20100501|2010-05-11 12:00,11,38.06,38.06,38.06,38.06,1
20100501|2010-05-11 13:00,11,38.11,38.23,38.1,38.23,10
20100501|2010-05-11 18:30,12,38,38,38,38,3
20100501|2010-05-12 02:00,12,38.04,38.04,38.04,38.04,6
20100501|2010-05-12 09:30,12,38.23,38.23,38.21,38.21,11
20100501|2010-05-12 10:00,12,38.14,38.14,38.14,38.14,7
20100501|2010-05-12 10:30,12,38,38,38,38,1
20100501|2010-05-12 11:00,12,38,38,38,38,1
20100501|2010-05-12 12:30,12,37.95,37.95,37.95,37.95,3
20100501|2010-05-12 13:00,12,38.12,38.17,38.12,38.17,2
20100501|2010-05-13 09:30,13,38.03,38.03,38,38,3
20100501|2010-05-13 10:30,13,37.98,37.98,37.98,37.98,1
20100501|2010-05-13 11:00,13,37.97,37.97,37.97,37.97,3
20100501|2010-05-13 12:00,13,37.93,37.93,37.93,37.93,3
20100501|2010-05-13 12:30,13,37.92,37.92,37.92,37.92,1
20100501|2010-05-14 10:00,14,37.47,37.47,37.47,37.47,1
20100501|2010-05-14 11:00,14,37.22,37.22,37.22,37.22,3
20100701|2009-09-16 12:00,16,35.2,35.42,35.19,35.42,25
20100701|2009-09-16 12:30,16,35.46,35.5,35.4,35.47,11
20100701|2009-09-16 13:00,16,35.45,35.64,35.44,35.54,70
20100701|2009-09-16 18:00,17,35.45,35.45,35.45,35.45,4
20100701|2009-09-16 19:00,17,35.45,35.45,35.45,35.45,14
20100701|2009-09-17 01:00,17,35.7,35.7,35.7,35.7,3
20100701|2009-09-17 01:30,17,35.7,35.7,35.7,35.7,9
20100701|2009-09-17 02:30,17,35.8,35.8,35.8,35.8,1
20100701|2009-09-17 09:30,17,35.45,35.61,35.45,35.61,9
20100701|2009-09-17 10:00,17,35.65,35.65,35.55,35.55,6
20100701|2009-09-17 12:00,17,35.8,35.82,35.74,35.78,23
20100701|2009-09-17 12:30,17,35.76,35.87,35.75,35.87,47
20100701|2009-09-17 13:00,17,35.85,35.91,35.85,35.91,20
20100701|2009-09-18 04:00,18,35.9,35.9,35.9,35.9,25
20100701|2009-09-18 09:30,18,36.01,36.31,36.01,36.3,195
20100701|2009-09-18 10:00,18,36.31,36.36,36.29,36.31,43
20100701|2009-09-18 10:30,18,36.3,36.44,36.29,36.43,37
20100701|2009-09-18 11:00,18,36.43,36.45,36.34,36.45,95
20100701|2009-09-18 12:00,18,36.54,36.62,36.54,36.58,48
20100701|2009-09-18 12:30,18,36.61,36.66,36.59,36.61,62
20100701|2009-09-18 13:00,18,36.62,36.62,36.17,36.18,100
20100701|2009-09-20 18:00,21,35.9,35.9,35.9,35.9,15
20100701|2009-09-20 18:30,21,36.17,36.17,36.16,36.16,6
20100701|2009-09-20 19:00,21,36.16,36.16,36.16,36.16,1
20100701|2009-09-20 22:00,21,35.99,35.99,35.99,35.99,1
20100701|2009-09-21 04:30,21,36.01,36.01,35.99,35.99,6
20100701|2009-09-21 05:00,21,36.09,36.13,36.09,36.1,4
20100701|2009-09-21 05:30,21,36.07,36.07,36.07,36.07,1
20100701|2009-09-21 06:00,21,36.06,36.06,36.06,36.06,9
20100701|2009-09-21 06:30,21,36.07,36.07,36.07,36.07,1
20100701|2009-09-21 07:00,21,36.16,36.17,36.16,36.17,3
20100701|2009-09-21 09:30,21,35.75,35.9,35.58,35.59,204
20100701|2009-09-21 10:00,21,35.57,35.74,35.57,35.74,17
20100701|2009-09-21 10:30,21,35.81,35.81,35.7,35.7,27
20100701|2009-09-21 11:00,21,35.52,35.52,35.52,35.52,1
20100701|2009-09-21 11:30,21,35.54,35.55,35.26,35.26,40
20100701|2009-09-21 12:00,21,35.28,35.34,35.26,35.32,72
20100701|2009-09-21 12:30,21,35.28,35.41,35.28,35.34,175
20100701|2009-09-21 13:00,21,35.34,35.43,35.22,35.22,28
20100701|2009-09-22 09:30,22,35.47,35.54,35.29,35.29,100
20100701|2009-09-22 10:00,22,35.32,35.48,35.23,35.46,266
20100701|2009-09-22 10:30,22,35.47,35.56,35.43,35.56,16
20100701|2009-09-22 11:00,22,35.42,35.46,35.42,35.46,8
20100701|2009-09-22 11:30,22,35.56,35.57,35.53,35.53,13
20100701|2009-09-22 12:00,22,35.66,35.66,35.64,35.64,4
20100701|2009-09-22 12:30,22,35.64,35.71,35.64,35.7,29
20100701|2009-09-22 13:00,22,35.79,35.88,35.79,35.88,91
20100701|2009-09-23 00:30,23,35.74,35.74,35.74,35.74,1
20100701|2009-09-23 02:00,23,35.64,35.64,35.64,35.64,1
20100701|2009-09-23 04:30,23,35.6,35.6,35.59,35.59,5
20100701|2009-09-23 06:00,23,35.45,35.53,35.45,35.53,17
20100701|2009-09-23 06:30,23,35.53,35.53,35.49,35.49,7
20100701|2009-09-23 07:00,23,35.54,35.55,35.54,35.55,2
20100701|2009-09-23 09:30,23,35.5,35.58,35.29,35.44,292
20100701|2009-09-23 10:00,23,35.5,35.54,35.45,35.47,45
20100701|2009-09-23 10:30,23,35.46,35.5,35.45,35.45,12
20100701|2009-09-23 11:00,23,35.4,35.43,35.38,35.42,26
20100701|2009-09-23 11:30,23,35.42,35.47,35.42,35.45,18
20100701|2009-09-23 12:00,23,35.48,35.48,35.48,35.48,3
20100701|2009-09-23 12:30,23,35.47,35.5,35.47,35.49,16
20100701|2009-09-23 13:00,23,35.53,35.53,35.53,35.53,1
20100701|2009-09-23 18:00,24,35.39,35.43,35.27,35.27,12
20100701|2009-09-23 19:30,24,35.27,35.27,35.27,35.27,1
20100701|2009-09-23 20:30,24,35.22,35.22,35.22,35.22,1
20100701|2009-09-24 01:00,24,35,35,35,35,15
20100701|2009-09-24 04:00,24,35.16,35.18,35.16,35.18,2
20100701|2009-09-24 06:00,24,35.26,35.26,35.25,35.25,5
20100701|2009-09-24 09:30,24,34.93,35.1,34.87,35.1,131
20100701|2009-09-24 10:00,24,35.3,35.32,35.21,35.21,8
20100701|2009-09-24 10:30,24,35.43,35.6,35.43,35.59,47
20100701|2009-09-24 11:00,24,35.6,35.7,35.6,35.6,14
20100701|2009-09-24 11:30,24,35.68,35.68,35.68,35.68,2
20100701|2009-09-24 12:00,24,35.59,35.69,35.48,35.48,33
20100701|2009-09-24 12:30,24,35.5,35.5,35.44,35.49,12
20100701|2009-09-24 13:00,24,35.52,35.52,35.46,35.46,6
20100701|2009-09-24 18:00,25,35.71,35.71,35.68,35.68,2
20100701|2009-09-25 02:00,25,35.3,35.3,35.3,35.3,1
20100701|2009-09-25 04:30,25,35.4,35.4,35.4,35.4,1
20100701|2009-09-25 09:30,25,35.54,35.75,35.51,35.68,17
20100701|2009-09-25 10:00,25,35.65,35.65,35.61,35.61,2
20100701|2009-09-25 10:30,25,35.62,35.62,35.62,35.62,1
20100701|2009-09-25 11:00,25,35.52,35.52,35.52,35.52,1
20100701|2009-09-25 11:30,25,35.48,35.48,35.48,35.48,1
20100701|2009-09-25 12:00,25,35.33,35.33,35.33,35.33,1
20100701|2009-09-25 12:30,25,35.36,35.36,35.36,35.36,1
20100701|2009-09-25 13:00,25,35.43,35.48,35.43,35.48,2
20100701|2009-09-27 20:00,28,35.52,35.52,35.26,35.26,3
20100701|2009-09-27 20:30,28,35.16,35.16,35.16,35.16,1
20100701|2009-09-27 23:00,28,35.09,35.09,35.09,35.09,1
20100701|2009-09-28 00:00,28,35.1,35.1,35.1,35.1,1
20100701|2009-09-28 09:30,28,35.2,35.21,35.2,35.2,15
20100701|2009-09-28 10:00,28,35.13,35.13,35.07,35.07,6
20100701|2009-09-28 10:30,28,35.07,35.17,35.07,35.17,12
20100701|2009-09-28 11:00,28,35.1,35.1,35.1,35.1,1
20100701|2009-09-28 11:30,28,35.08,35.08,35.03,35.03,8
20100701|2009-09-28 12:00,28,35.09,35.09,35.09,35.09,5
20100701|2009-09-28 13:00,28,35.07,35.07,34.67,34.79,5
20100701|2009-09-29 09:30,29,34.82,34.84,34.68,34.7,113
20100701|2009-09-29 10:00,29,34.71,34.75,34.5,34.51,101
20100701|2009-09-29 10:30,29,34.67,34.77,34.66,34.71,86
20100701|2009-09-29 11:00,29,34.71,34.72,34.59,34.59,21
20100701|2009-09-29 11:30,29,34.77,34.8,34.76,34.76,9
20100701|2009-09-29 12:00,29,34.82,35.02,34.79,35,45
20100701|2009-09-29 12:30,29,34.89,34.9,34.82,34.9,7
20100701|2009-09-29 13:00,29,34.84,35.02,34.83,35,127
20100701|2009-09-29 22:00,30,35.12,35.12,35.12,35.12,1
20100701|2009-09-30 01:30,30,34.99,34.99,34.98,34.99,7
20100701|2009-09-30 02:00,30,34.99,34.99,34.99,34.99,1
20100701|2009-09-30 02:30,30,34.96,34.96,34.96,34.96,1
20100701|2009-09-30 04:00,30,35.11,35.11,35.11,35.11,1
20100701|2009-09-30 09:30,30,34.84,35.12,34.83,35.06,142
20100701|2009-09-30 10:00,30,35.08,35.22,35.06,35.22,184
20100701|2009-09-30 10:30,30,35.23,35.58,35.23,35.58,25
20100701|2009-09-30 11:00,30,35.75,35.75,35.75,35.75,1
20100701|2009-09-30 11:30,30,35.78,35.78,35.75,35.75,9
20100701|2009-09-30 12:00,30,35.78,35.81,35.73,35.73,8
20100701|2009-09-30 12:30,30,35.89,35.89,35.89,35.89,5
20100701|2009-09-30 13:00,30,35.82,35.83,35.64,35.66,73
20100701|2009-09-30 18:00,1,35.62,35.66,35.62,35.66,11
20100701|2009-10-01 03:30,1,35.81,35.81,35.81,35.81,1
20100701|2009-10-01 04:30,1,35.79,35.79,35.79,35.79,1
20100701|2009-10-01 05:00,1,35.78,35.78,35.78,35.78,2
20100701|2009-10-01 05:30,1,35.77,35.78,35.77,35.77,11
20100701|2009-10-01 06:00,1,35.77,35.77,35.76,35.76,3
20100701|2009-10-01 09:30,1,35.87,36.19,35.82,35.94,209
20100701|2009-10-01 10:00,1,35.92,35.93,35.73,35.76,197
20100701|2009-10-01 10:30,1,35.76,35.78,35.67,35.77,43
20100701|2009-10-01 11:00,1,35.76,35.81,35.49,35.81,99
20100701|2009-10-01 11:30,1,35.81,35.95,35.75,35.95,6
20100701|2009-10-01 12:00,1,35.79,35.79,35.79,35.79,5
20100701|2009-10-01 12:30,1,35.74,35.74,35.74,35.74,3
20100701|2009-10-01 13:00,1,35.86,35.89,35.85,35.89,14
20100701|2009-10-02 07:00,2,35.5,35.6,35.5,35.58,5
20100701|2009-10-02 09:30,2,35.71,35.72,35.47,35.47,110
20100701|2009-10-02 10:00,2,35.47,35.57,35.14,35.21,104
20100701|2009-10-02 10:30,2,35.39,35.39,35.31,35.32,68
20100701|2009-10-02 11:00,2,35.41,35.41,35.27,35.31,59
20100701|2009-10-02 11:30,2,35.29,35.29,35.14,35.15,38
20100701|2009-10-02 12:00,2,35.1,35.23,35.1,35.23,7
20100701|2009-10-02 12:30,2,35.18,35.33,35.12,35.33,29
20100701|2009-10-02 13:00,2,35.35,35.5,35.33,35.33,57
20100701|2009-10-04 18:30,5,35.11,35.11,35.11,35.11,1
20100701|2009-10-05 05:30,5,35.2,35.2,35.2,35.2,2
20100701|2009-10-05 09:30,5,35.26,35.27,35.01,35.09,304
20100701|2009-10-05 10:00,5,35.09,35.23,35.08,35.09,117
20100701|2009-10-05 10:30,5,35.13,35.22,35.09,35.22,32
20100701|2009-10-05 11:00,5,35.21,35.21,35.07,35.14,5
20100701|2009-10-05 11:30,5,35.18,35.33,35.18,35.33,103
20100701|2009-10-05 12:00,5,35.36,35.4,35.27,35.4,12
20100701|2009-10-05 12:30,5,35.23,35.3,35.23,35.3,2
20100701|2009-10-05 13:00,5,35.17,35.17,35.06,35.07,116
20100701|2009-10-05 18:00,6,35.04,35.07,35.04,35.07,77
20100701|2009-10-06 03:30,6,35.27,35.37,35.27,35.37,3
20100701|2009-10-06 04:00,6,35.44,35.44,35.44,35.44,1
20100701|2009-10-06 04:30,6,35.45,35.45,35.42,35.42,46
20100701|2009-10-06 06:30,6,35.49,35.49,35.49,35.49,1
20100701|2009-10-06 09:30,6,35.6,35.77,35.5,35.65,115
20100701|2009-10-06 10:00,6,35.72,35.88,35.66,35.74,66
20100701|2009-10-06 10:30,6,35.8,35.8,35.71,35.71,4
20100701|2009-10-06 11:00,6,35.7,35.72,35.67,35.72,12
20100701|2009-10-06 11:30,6,35.72,35.75,35.68,35.68,14
20100701|2009-10-06 12:00,6,35.62,35.62,35.6,35.62,4
20100701|2009-10-06 12:30,6,35.58,35.58,35.5,35.5,93
20100701|2009-10-06 13:00,6,35.53,35.57,35.53,35.57,44
20100701|2009-10-07 05:30,7,35.53,35.53,35.53,35.53,1
20100701|2009-10-07 06:00,7,35.59,35.59,35.59,35.59,1
20100701|2009-10-07 09:30,7,35.52,35.61,35.36,35.44,49
20100701|2009-10-07 10:00,7,35.43,35.49,35.35,35.35,32
20100701|2009-10-07 10:30,7,35.33,35.33,35.22,35.22,43
20100701|2009-10-07 11:00,7,35.09,35.13,35.05,35.13,17
20100701|2009-10-07 11:30,7,35.12,35.14,35.12,35.14,22
20100701|2009-10-07 12:00,7,35.17,35.22,35.16,35.16,58
20100701|2009-10-07 12:30,7,35.16,35.18,35.09,35.15,12
20100701|2009-10-07 13:00,7,35.18,35.23,35.16,35.22,6
20100701|2009-10-07 18:30,8,35.37,35.37,35.37,35.37,4
20100701|2009-10-07 20:00,8,35.45,35.45,35.45,35.45,1
20100701|2009-10-08 00:30,8,35.6,35.6,35.6,35.6,4
20100701|2009-10-08 01:00,8,35.57,35.57,35.57,35.57,1
20100701|2009-10-08 05:00,8,35.37,35.37,35.37,35.37,1
20100701|2009-10-08 09:30,8,35.4,35.75,35.4,35.73,18
20100701|2009-10-08 10:00,8,35.74,36,35.74,35.8,42
20100701|2009-10-08 10:30,8,35.79,35.79,35.68,35.73,64
20100701|2009-10-08 11:00,8,35.72,35.92,35.72,35.92,86
20100701|2009-10-08 11:30,8,36,36.02,35.91,35.97,33
20100701|2009-10-08 12:00,8,36,36,35.82,35.92,42
20100701|2009-10-08 12:30,8,35.94,36.03,35.94,35.99,108
20100701|2009-10-08 13:00,8,35.92,35.95,35.87,35.93,35
20100701|2009-10-11 19:00,12,36.72,36.72,36.72,36.72,1
20100701|2009-10-11 20:00,12,36.67,36.67,36.64,36.64,3
20100701|2009-10-11 20:30,12,36.62,36.69,36.62,36.69,8
20100701|2009-10-11 22:30,12,36.74,36.74,36.74,36.74,1
20100701|2009-10-12 02:00,12,36.84,36.84,36.84,36.84,1
20100701|2009-10-12 02:30,12,36.82,36.82,36.82,36.82,3
20100701|2009-10-12 03:30,12,36.86,36.86,36.86,36.86,1
20100701|2009-10-12 09:30,12,36.97,37.06,36.82,37.02,53
20100701|2009-10-12 10:00,12,37.02,37.49,37.02,37.4,266
20100701|2009-10-12 10:30,12,37.4,37.41,37.19,37.27,92
20100701|2009-10-12 11:00,12,37.3,37.31,37.26,37.27,52
20100701|2009-10-12 11:30,12,37.28,37.41,37.28,37.4,28
20100701|2009-10-12 12:00,12,37.39,37.77,37.39,37.61,125
20100701|2009-10-12 12:30,12,37.62,38.12,37.62,37.95,51
20100701|2009-10-12 13:00,12,37.99,38,37.7,38,92
20100701|2009-10-12 18:00,13,37.74,37.74,37.73,37.73,8
20100701|2009-10-12 19:00,13,37.69,37.69,37.64,37.64,3
20100701|2009-10-12 19:30,13,37.63,37.63,37.63,37.63,1
20100701|2009-10-12 20:00,13,37.35,37.35,37.35,37.35,2
20100701|2009-10-12 20:30,13,37.51,37.51,37.42,37.5,4
20100701|2009-10-12 21:30,13,37.46,37.46,37.46,37.46,2
20100701|2009-10-13 01:30,13,37.35,37.39,37.32,37.32,3
20100701|2009-10-13 02:00,13,37.34,37.34,37.34,37.34,1
20100701|2009-10-13 03:30,13,37.59,37.59,37.59,37.59,1
20100701|2009-10-13 04:00,13,37.59,37.59,37.59,37.59,4
20100701|2009-10-13 04:30,13,37.5,37.5,37.49,37.5,28
20100701|2009-10-13 05:00,13,37.5,37.53,37.5,37.53,113
20100701|2009-10-13 06:30,13,37.88,37.89,37.88,37.89,3
20100701|2009-10-13 09:30,13,37.76,37.76,37.39,37.57,308
20100701|2009-10-13 10:00,13,37.53,37.54,37.38,37.44,43
20100701|2009-10-13 10:30,13,37.44,37.59,37.43,37.59,5
20100701|2009-10-13 11:00,13,37.53,37.58,37.43,37.43,147
20100701|2009-10-13 11:30,13,37.46,37.49,37.43,37.44,12
20100701|2009-10-13 12:00,13,37.43,37.53,37.43,37.49,41
20100701|2009-10-13 12:30,13,37.47,37.65,37.47,37.56,80
20100701|2009-10-13 13:00,13,37.5,37.5,37.29,37.29,81
20100701|2009-10-13 18:00,14,37.45,37.45,37.45,37.45,1
20100701|2009-10-13 18:30,14,37.4,37.4,37.4,37.4,1
20100701|2009-10-13 19:00,14,37.4,37.4,37.34,37.34,2
20100701|2009-10-13 21:00,14,37.47,37.47,37.47,37.47,1
20100701|2009-10-14 04:00,14,37.72,37.72,37.72,37.72,2
20100701|2009-10-14 09:30,14,37.56,37.78,37.46,37.78,108
20100701|2009-10-14 10:00,14,37.72,37.78,37.54,37.56,51
20100701|2009-10-14 10:30,14,37.62,37.63,37.5,37.57,42
20100701|2009-10-14 11:00,14,37.59,37.71,37.59,37.64,63
20100701|2009-10-14 11:30,14,37.61,37.62,37.53,37.54,32
20100701|2009-10-14 12:00,14,37.49,37.57,37.41,37.41,27
20100701|2009-10-14 12:30,14,37.43,37.51,37.3,37.31,24
20100701|2009-10-14 13:00,14,37.3,37.49,37.3,37.49,65
20100701|2009-10-15 04:00,15,37.32,37.32,36.9,37.21,18
20100701|2009-10-15 04:30,15,37.15,37.15,37.15,37.15,1
20100701|2009-10-15 05:00,15,37.07,37.11,37.04,37.11,24
20100701|2009-10-15 05:30,15,37.04,37.09,37.04,37.09,24
20100701|2009-10-15 06:00,15,37.09,37.09,37.09,37.09,2
20100701|2009-10-15 06:30,15,37.08,37.18,37.06,37.13,13
20100701|2009-10-15 07:00,15,37.22,37.25,37.22,37.25,4
20100701|2009-10-15 09:30,15,37.31,37.37,37.2,37.32,231
20100701|2009-10-15 10:00,15,37.43,37.52,37.3,37.34,21
20100701|2009-10-15 10:30,15,37.45,37.63,37.45,37.63,19
20100701|2009-10-15 11:00,15,37.66,38.24,37.66,38.14,641
20100701|2009-10-15 11:30,15,38.12,38.12,37.85,37.85,40
20100701|2009-10-15 12:00,15,37.88,37.92,37.83,37.83,27
20100701|2009-10-15 12:30,15,37.88,37.95,37.77,37.77,68
20100701|2009-10-15 13:00,15,37.81,38.08,37.81,37.98,80
20100701|2009-10-15 18:00,16,37.96,37.96,37.88,37.88,2
20100701|2009-10-15 20:00,16,37.99,37.99,37.99,37.99,1
20100701|2009-10-15 21:00,16,38.37,38.37,38.37,38.37,1
20100701|2009-10-15 21:30,16,38.33,38.33,38.33,38.33,1
20100701|2009-10-16 02:00,16,38.33,38.33,38.18,38.18,7
20100701|2009-10-16 09:30,16,38.15,38.23,37.97,38.16,84
20100701|2009-10-16 10:00,16,38.2,38.39,38.14,38.29,44
20100701|2009-10-16 10:30,16,38.29,38.3,38.01,38.04,21
20100701|2009-10-16 11:00,16,38.02,38.06,37.93,37.94,205
20100701|2009-10-16 11:30,16,38.02,38.12,37.97,37.97,11
20100701|2009-10-16 12:00,16,37.98,37.98,37.96,37.98,14
20100701|2009-10-16 12:30,16,38.13,38.19,38.13,38.19,12
20100701|2009-10-16 13:00,16,38.2,38.2,38.12,38.14,31
20100701|2009-10-18 19:00,19,38.17,38.17,38.17,38.17,2
20100701|2009-10-18 19:30,19,38.18,38.18,38.05,38.05,5
20100701|2009-10-18 20:00,19,38.2,38.2,38.2,38.2,1
20100701|2009-10-18 21:30,19,38.38,38.39,38.37,38.37,4
20100701|2009-10-18 22:00,19,38.44,38.44,38.44,38.44,1
20100701|2009-10-19 06:30,19,38.39,38.39,38.39,38.39,1
20100701|2009-10-19 07:00,19,38.41,38.41,38.29,38.3,4
20100701|2009-10-19 09:30,19,38.59,38.8,38.15,38.8,106
20100701|2009-10-19 10:00,19,38.74,38.74,38.6,38.6,20
20100701|2009-10-19 10:30,19,38.68,38.8,38.66,38.72,23
20100701|2009-10-19 11:00,19,38.67,38.73,38.66,38.73,211
20100701|2009-10-19 11:30,19,38.66,38.68,38.62,38.62,232
20100701|2009-10-19 12:00,19,38.67,38.67,38.58,38.58,17
20100701|2009-10-19 12:30,19,38.58,38.77,38.57,38.77,61
20100701|2009-10-19 13:00,19,38.83,38.87,38.8,38.84,18
20100701|2009-10-19 19:30,20,39.11,39.11,39.11,39.11,3
20100701|2009-10-20 09:30,20,38.48,38.7,38.48,38.57,17
20100701|2009-10-20 10:00,20,38.58,38.58,38.48,38.48,79
20100701|2009-10-20 10:30,20,38.48,38.55,38.35,38.55,77
20100701|2009-10-20 11:00,20,38.46,38.5,38.46,38.49,55
20100701|2009-10-20 11:30,20,38.5,38.6,38.5,38.6,208
20100701|2009-10-20 12:00,20,38.6,38.67,38.6,38.63,156
20100701|2009-10-20 12:30,20,38.64,38.71,38.64,38.7,67
20100701|2009-10-20 13:00,20,38.68,38.7,38.62,38.66,15
20100701|2009-10-20 18:00,21,38.7,38.7,38.7,38.7,1
20100701|2009-10-20 21:00,21,38.59,38.65,38.55,38.65,3
20100701|2009-10-20 21:30,21,38.63,38.63,38.61,38.61,7
20100701|2009-10-21 09:30,21,38.84,39.05,38.81,38.99,450
20100701|2009-10-21 10:00,21,39,39.13,38.96,39.02,45
20100701|2009-10-21 10:30,21,38.99,39.12,38.95,39.07,53
20100701|2009-10-21 11:00,21,39.29,39.83,39.29,39.54,237
20100701|2009-10-21 11:30,21,39.5,39.79,39.5,39.79,45
20100701|2009-10-21 12:00,21,39.71,39.91,39.65,39.91,83
20100701|2009-10-21 12:30,21,39.91,39.99,39.81,39.98,110
20100701|2009-10-21 13:00,21,39.95,39.95,39.73,39.85,84
20100701|2009-10-21 21:30,22,39.5,39.5,39.5,39.5,1
20100701|2009-10-22 01:00,22,39.45,39.45,39.45,39.45,1
20100701|2009-10-22 01:30,22,39.41,39.41,39.41,39.41,1
20100701|2009-10-22 09:30,22,39.67,39.76,39.47,39.58,117
20100701|2009-10-22 10:30,22,39.8,39.8,39.73,39.73,13
20100701|2009-10-22 11:00,22,39.33,39.33,39.29,39.29,10
20100701|2009-10-22 12:00,22,39.28,39.29,39.27,39.27,5
20100701|2009-10-22 12:30,22,39.4,39.5,39.4,39.5,19
20100701|2009-10-22 13:00,22,39.45,39.6,39.45,39.6,24
20100701|2009-10-22 18:00,23,39.6,39.7,39.6,39.7,32
20100701|2009-10-22 18:30,23,39.71,39.71,39.69,39.69,22
20100701|2009-10-22 19:00,23,39.71,39.71,39.69,39.69,5
20100701|2009-10-22 19:30,23,39.67,39.74,39.67,39.74,3
20100701|2009-10-22 20:00,23,39.67,39.68,39.67,39.68,2
20100701|2009-10-23 01:30,23,39.92,39.92,39.92,39.92,1
20100701|2009-10-23 03:30,23,39.79,39.79,39.79,39.79,1
20100701|2009-10-23 04:30,23,39.9,39.94,39.9,39.94,14
20100701|2009-10-23 06:30,23,39.86,39.92,39.86,39.92,4
20100701|2009-10-23 09:30,23,39.71,39.73,39.48,39.66,155
20100701|2009-10-23 10:00,23,39.84,39.93,39.42,39.47,102
20100701|2009-10-23 10:30,23,39.49,39.5,39.49,39.5,31
20100701|2009-10-23 11:00,23,39.62,39.62,39.41,39.41,5
20100701|2009-10-23 11:30,23,39.42,39.53,39.42,39.45,12
20100701|2009-10-23 12:00,23,39.45,39.45,39.44,39.44,5
20100701|2009-10-23 12:30,23,39.42,39.42,39.26,39.26,12
20100701|2009-10-23 13:00,23,39.24,39.3,39.15,39.26,147
20100701|2009-10-25 18:00,26,39.15,39.15,39.15,39.15,1
20100701|2009-10-25 19:30,26,39.35,39.35,39.35,39.35,2
20100701|2009-10-25 20:00,26,39.42,39.42,39.4,39.4,7
20100701|2009-10-25 20:30,26,39.65,39.65,39.65,39.65,1
20100701|2009-10-26 03:30,26,39.4,39.4,39.4,39.4,3
20100701|2009-10-26 04:30,26,39.24,39.24,39.17,39.17,18
20100701|2009-10-26 06:30,26,39.37,39.37,39.37,39.37,4
20100701|2009-10-26 07:00,26,39.39,39.39,39.39,39.39,5
20100701|2009-10-26 09:30,26,39.61,39.63,39.23,39.27,126
20100701|2009-10-26 10:00,26,39.23,39.23,38.92,38.95,112
20100701|2009-10-26 10:30,26,38.95,39.02,38.8,38.93,127
20100701|2009-10-26 11:00,26,38.76,39.01,38.75,38.92,51
20100701|2009-10-26 11:30,26,38.89,39,38.89,39,5
20100701|2009-10-26 12:00,26,38.9,38.9,38.9,38.9,1
20100701|2009-10-26 12:30,26,38.93,39.04,38.85,38.87,25
20100701|2009-10-26 13:00,26,38.91,39.01,38.88,38.99,26
20100701|2009-10-26 20:00,27,39.11,39.11,39.11,39.11,1
20100701|2009-10-27 00:00,27,39.08,39.08,39.08,39.08,1
20100701|2009-10-27 00:30,27,39.15,39.16,39.15,39.16,2
20100701|2009-10-27 01:00,27,39.15,39.15,39.15,39.15,1
20100701|2009-10-27 01:30,27,39.13,39.13,39.13,39.13,1
20100701|2009-10-27 02:00,27,39.16,39.17,39.15,39.17,5
20100701|2009-10-27 03:30,27,39.14,39.14,39.13,39.13,6
20100701|2009-10-27 09:30,27,38.83,39.06,38.83,39,49
20100701|2009-10-27 10:00,27,39.06,39.09,38.99,39.01,27
20100701|2009-10-27 10:30,27,38.99,39.13,38.99,39.1,184
20100701|2009-10-27 11:00,27,39.11,39.11,39.08,39.08,152
20100701|2009-10-27 11:30,27,39.11,39.11,38.9,38.91,235
20100701|2009-10-27 12:00,27,38.9,39,38.81,38.91,165
20100701|2009-10-27 12:30,27,38.91,38.96,38.79,38.88,26
20100701|2009-10-27 13:00,27,38.83,38.9,38.81,38.81,43
20100701|2009-10-27 19:30,28,38.67,38.67,38.67,38.67,2
20100701|2009-10-27 20:30,28,39.02,39.02,39.02,39.02,2
20100701|2009-10-28 04:00,28,38.75,38.75,38.75,38.75,1
20100701|2009-10-28 05:00,28,38.6,38.61,38.6,38.61,3
20100701|2009-10-28 06:30,28,38.58,38.58,38.58,38.58,1
20100701|2009-10-28 07:00,28,38.54,38.66,38.54,38.66,4
20100701|2009-10-28 09:30,28,38.55,38.59,38.19,38.41,64
20100701|2009-10-28 10:00,28,38.43,38.55,38.43,38.55,8
20100701|2009-10-28 10:30,28,38.46,38.46,38.41,38.41,13
20100701|2009-10-28 11:00,28,38.37,38.38,38.18,38.19,30
20100701|2009-10-28 11:30,28,38.26,38.28,38.12,38.16,428
20100701|2009-10-28 12:00,28,38.17,38.19,38.12,38.14,36
20100701|2009-10-28 12:30,28,38.11,38.14,38.03,38.05,181
20100701|2009-10-28 13:00,28,38.1,38.19,38.08,38.19,28
20100701|2009-10-28 18:00,29,38.16,38.16,38.16,38.16,1
20100701|2009-10-28 19:00,29,38.02,38.02,38.02,38.02,1
20100701|2009-10-28 21:00,29,38.11,38.11,38.11,38.11,5
20100701|2009-10-28 23:00,29,38.01,38.08,38.01,38.08,7
20100701|2009-10-29 01:30,29,38.08,38.08,38.08,38.08,1
20100701|2009-10-29 04:30,29,38.39,38.39,38.39,38.39,1
20100701|2009-10-29 06:30,29,38.47,38.5,38.46,38.5,9
20100701|2009-10-29 09:30,29,38.7,38.75,38.51,38.6,78
20100701|2009-10-29 10:00,29,38.67,38.67,38.56,38.57,148
20100701|2009-10-29 10:30,29,38.6,38.65,38.59,38.59,24
20100701|2009-10-29 11:00,29,38.63,38.81,38.63,38.81,103
20100701|2009-10-29 11:30,29,38.81,38.81,38.73,38.75,40
20100701|2009-10-29 12:00,29,38.72,38.85,38.72,38.85,25
20100701|2009-10-29 12:30,29,39.07,39.15,39.04,39.04,58
20100701|2009-10-29 13:00,29,39.04,39.04,38.89,38.9,15
20100701|2009-10-29 18:00,30,38.85,38.85,38.84,38.84,26
20100701|2009-10-29 20:30,30,38.71,38.71,38.71,38.71,2
20100701|2009-10-29 22:30,30,38.6,38.6,38.6,38.6,1
20100701|2009-10-30 00:00,30,38.69,38.69,38.69,38.69,2
20100701|2009-10-30 06:00,30,38.63,38.63,38.63,38.63,2
20100701|2009-10-30 06:30,30,38.63,38.64,38.61,38.61,10
20100701|2009-10-30 07:00,30,38.6,38.6,38.6,38.6,1
20100701|2009-10-30 09:30,30,38.73,38.73,38.2,38.29,39
20100701|2009-10-30 10:00,30,38.26,38.26,38.21,38.21,11
20100701|2009-10-30 10:30,30,38.2,38.2,38,38,111
20100701|2009-10-30 11:00,30,38.03,38.21,38.03,38.16,96
20100701|2009-10-30 11:30,30,38.17,38.17,37.89,37.91,19
20100701|2009-10-30 12:00,30,37.89,37.92,37.89,37.92,2
20100701|2009-10-30 12:30,30,37.75,37.82,37.53,37.82,53
20100701|2009-10-30 13:00,30,37.76,37.82,37.56,37.63,36
20100701|2009-11-01 20:30,2,37.86,37.86,37.86,37.86,3
20100701|2009-11-02 02:00,2,38.07,38.07,38.07,38.07,3
20100701|2009-11-02 03:00,2,38.01,38.02,37.97,37.97,15
20100701|2009-11-02 04:30,2,38.02,38.03,38.02,38.03,3
20100701|2009-11-02 05:30,2,37.95,38.03,37.94,37.94,6
20100701|2009-11-02 06:00,2,37.94,37.94,37.94,37.94,1
20100701|2009-11-02 06:30,2,37.93,37.93,37.92,37.92,3
20100701|2009-11-02 07:00,2,37.98,37.98,37.98,37.98,2
20100701|2009-11-02 09:30,2,38.23,38.25,37.67,37.67,76
20100701|2009-11-02 10:00,2,37.66,37.91,37.58,37.91,54
20100701|2009-11-02 10:30,2,37.97,37.98,37.85,37.98,8
20100701|2009-11-02 11:00,2,38.06,38.08,38.05,38.05,9
20100701|2009-11-02 11:30,2,38.03,38.03,37.87,37.89,43
20100701|2009-11-02 12:00,2,37.83,37.94,37.76,37.92,261
20100701|2009-11-02 12:30,2,37.91,38.03,37.82,37.96,185
20100701|2009-11-02 13:00,2,37.94,38.22,37.94,38.16,93
20100701|2009-11-02 19:00,3,38.18,38.18,38.18,38.18,1
20100701|2009-11-03 03:00,3,37.99,38.05,37.99,38.05,8
20100701|2009-11-03 09:30,3,37.98,38.19,37.94,38.19,121
20100701|2009-11-03 10:00,3,38.39,38.63,38.39,38.42,17
20100701|2009-11-03 10:30,3,38.36,38.54,38.33,38.54,34
20100701|2009-11-03 11:00,3,38.54,38.65,38.45,38.64,119
20100701|2009-11-03 11:30,3,38.68,38.97,38.68,38.88,43
20100701|2009-11-03 12:00,3,38.87,38.9,38.81,38.81,91
20100701|2009-11-03 12:30,3,38.93,39.03,38.93,39.01,12
20100701|2009-11-03 13:00,3,39,39,38.78,38.84,119
20100701|2009-11-03 18:00,4,38.9,38.91,38.9,38.91,2
20100701|2009-11-04 03:30,4,39.16,39.16,39.16,39.16,1
20100701|2009-11-04 05:30,4,38.97,38.99,38.97,38.99,5
20100701|2009-11-04 06:00,4,39.14,39.14,39.14,39.14,1
20100701|2009-11-04 06:30,4,39,39,39,39,1
20100701|2009-11-04 09:30,4,39.29,39.42,38.93,39.01,204
20100701|2009-11-04 10:00,4,39.05,39.18,38.95,39.06,73
20100701|2009-11-04 10:30,4,39.09,39.13,39,39.1,41
20100701|2009-11-04 11:00,4,39,39.15,38.95,39.14,21
20100701|2009-11-04 11:30,4,39.13,39.13,39.04,39.04,17
20100701|2009-11-04 12:00,4,39,39.05,38.84,38.86,115
20100701|2009-11-04 12:30,4,38.84,38.88,38.8,38.8,11
20100701|2009-11-04 13:00,4,38.79,38.9,38.78,38.87,54
20100701|2009-11-04 18:00,5,38.8,38.84,38.8,38.84,28
20100701|2009-11-04 23:00,5,38.74,38.74,38.74,38.74,3
20100701|2009-11-05 02:30,5,38.81,38.81,38.81,38.81,17
20100701|2009-11-05 03:00,5,38.84,38.84,38.84,38.84,1
20100701|2009-11-05 04:30,5,38.73,38.73,38.73,38.73,2
20100701|2009-11-05 05:00,5,38.76,38.76,38.76,38.76,1
20100701|2009-11-05 06:30,5,38.78,38.78,38.78,38.78,3
20100701|2009-11-05 09:30,5,38.74,38.85,38.65,38.8,84
20100701|2009-11-05 10:00,5,38.77,38.85,38.73,38.84,78
20100701|2009-11-05 10:30,5,38.89,38.89,38.69,38.69,5
20100701|2009-11-05 11:00,5,38.69,38.69,38.48,38.57,75
20100701|2009-11-05 11:30,5,38.58,38.7,38.5,38.52,45
20100701|2009-11-05 12:00,5,38.65,38.65,38.59,38.59,7
20100701|2009-11-05 12:30,5,38.55,38.68,38.55,38.61,19
20100701|2009-11-05 13:00,5,38.65,38.65,38.44,38.5,21
20100701|2009-11-05 18:00,6,38.53,38.53,38.53,38.53,1
20100701|2009-11-05 19:00,6,38.57,38.71,38.57,38.65,7
20100701|2009-11-05 19:30,6,38.69,38.69,38.69,38.69,1
20100701|2009-11-06 01:30,6,38.8,38.8,38.8,38.8,2
20100701|2009-11-06 02:00,6,38.8,38.8,38.8,38.8,1
20100701|2009-11-06 03:00,6,38.83,38.87,38.83,38.87,9
20100701|2009-11-06 04:00,6,38.67,38.67,38.67,38.67,1
20100701|2009-11-06 04:30,6,38.68,38.69,38.68,38.68,16
20100701|2009-11-06 05:00,6,38.66,38.69,38.66,38.69,78
20100701|2009-11-06 09:30,6,38.18,38.18,38.01,38.08,50
20100701|2009-11-06 10:00,6,38.08,38.08,38,38,13
20100701|2009-11-06 10:30,6,38.08,38.09,38.03,38.05,20
20100701|2009-11-06 11:00,6,38.05,38.05,37.99,37.99,56
20100701|2009-11-06 11:30,6,37.93,37.93,37.88,37.88,23
20100701|2009-11-06 12:00,6,37.8,37.85,37.8,37.85,5
20100701|2009-11-06 12:30,6,37.93,38.02,37.87,37.98,89
20100701|2009-11-06 13:00,6,37.95,37.95,37.89,37.92,52
20100701|2009-11-08 18:00,9,37.92,38,37.92,38,3
20100701|2009-11-08 19:00,9,38.15,38.16,38.15,38.16,2
20100701|2009-11-08 22:00,9,38.36,38.36,38.36,38.36,2
20100701|2009-11-09 02:30,9,38.55,38.55,38.55,38.55,1
20100701|2009-11-09 03:30,9,38.5,38.5,38.5,38.5,2
20100701|2009-11-09 04:00,9,38.47,38.47,38.47,38.47,1
20100701|2009-11-09 09:30,9,38.59,38.59,38.41,38.55,247
20100701|2009-11-09 10:00,9,38.55,38.75,38.55,38.75,89
20100701|2009-11-09 10:30,9,38.71,38.75,38.69,38.75,20
20100701|2009-11-09 11:00,9,38.81,38.81,38.77,38.78,6
20100701|2009-11-09 11:30,9,38.92,38.92,38.91,38.92,30
20100701|2009-11-09 12:30,9,38.86,38.9,38.86,38.9,21
20100701|2009-11-09 13:00,9,38.85,38.85,38.76,38.85,59
20100701|2009-11-09 18:30,10,38.85,38.85,38.85,38.85,1
20100701|2009-11-09 20:30,10,38.81,38.86,38.81,38.86,2
20100701|2009-11-09 23:30,10,38.83,38.83,38.83,38.83,1
20100701|2009-11-10 02:00,10,38.66,38.66,38.66,38.66,2
20100701|2009-11-10 03:00,10,38.76,38.9,38.76,38.9,3
20100701|2009-11-10 03:30,10,38.84,38.95,38.84,38.93,12
20100701|2009-11-10 07:00,10,38.84,38.84,38.84,38.84,1
20100701|2009-11-10 09:30,10,38.82,39.01,38.73,38.92,1295
20100701|2009-11-10 10:00,10,38.89,38.9,38.79,38.79,110
20100701|2009-11-10 10:30,10,38.84,38.88,38.75,38.86,537
20100701|2009-11-10 11:00,10,38.86,38.86,38.64,38.64,867
20100701|2009-11-10 11:30,10,38.64,38.64,38.47,38.61,420
20100701|2009-11-10 12:00,10,38.78,38.86,38.71,38.71,63
20100701|2009-11-10 12:30,10,38.8,39.04,38.8,39.03,70
20100701|2009-11-10 13:00,10,38.95,39.12,38.89,39,22
20100701|2009-11-11 07:00,11,39.35,39.35,39.35,39.35,1
20100701|2009-11-11 09:30,11,39.64,39.64,39.33,39.5,41
20100701|2009-11-11 10:00,11,39.5,39.56,39.37,39.53,121
20100701|2009-11-11 10:30,11,39.61,39.66,39.49,39.49,83
20100701|2009-11-11 11:00,11,39.45,39.54,39.41,39.52,64
20100701|2009-11-11 11:30,11,39.54,39.62,39.52,39.61,40
20100701|2009-11-11 12:00,11,39.6,39.75,39.6,39.68,25
20100701|2009-11-11 12:30,11,39.68,39.77,39.68,39.76,67
20100701|2009-11-11 13:00,11,39.77,39.79,39.71,39.79,45
20100701|2009-11-11 19:00,12,39.69,39.69,39.69,39.69,4
20100701|2009-11-11 19:30,12,39.68,39.68,39.68,39.68,2
20100701|2009-11-12 04:00,12,39.48,39.48,39.48,39.48,6
20100701|2009-11-12 06:30,12,39.31,39.32,39.31,39.32,2
20100701|2009-11-12 09:30,12,39.31,39.87,39.17,39.82,151
20100701|2009-11-12 10:00,12,39.69,39.76,39.57,39.66,65
20100701|2009-11-12 10:30,12,39.67,39.89,39.65,39.89,61
20100701|2009-11-12 11:00,12,39.78,39.9,39.78,39.9,179
20100701|2009-11-12 11:30,12,39.85,39.91,39.74,39.74,62
20100701|2009-11-12 12:00,12,39.67,39.82,39.58,39.6,97
20100701|2009-11-12 12:30,12,39.69,39.77,39.61,39.75,195
20100701|2009-11-12 13:00,12,39.77,39.93,39.63,39.71,175
20100701|2009-11-12 18:00,13,39.61,39.61,39.61,39.61,1
20100701|2009-11-12 18:30,13,39.47,39.47,39.47,39.47,2
20100701|2009-11-12 19:00,13,39.39,39.46,39.39,39.46,5
20100701|2009-11-12 21:30,13,39.4,39.4,39.39,39.39,2
20100701|2009-11-12 22:00,13,39.39,39.39,39.39,39.39,1
20100701|2009-11-12 23:00,13,39.46,39.46,39.46,39.46,1
20100701|2009-11-12 23:30,13,39.47,39.47,39.47,39.47,5
20100701|2009-11-13 00:00,13,39.46,39.46,39.46,39.46,1
20100701|2009-11-13 00:30,13,39.47,39.47,39.46,39.46,3
20100701|2009-11-13 02:00,13,39.75,39.75,39.75,39.75,1
20100701|2009-11-13 02:30,13,39.67,39.67,39.67,39.67,1
20100701|2009-11-13 03:00,13,39.67,39.69,39.67,39.69,4
20100701|2009-11-13 03:30,13,39.71,39.71,39.67,39.67,4
20100701|2009-11-13 04:00,13,39.77,39.77,39.77,39.77,1
20100701|2009-11-13 05:00,13,39.75,39.75,39.75,39.75,1
20100701|2009-11-13 06:30,13,39.62,39.62,39.62,39.62,1
20100701|2009-11-13 07:00,13,39.55,39.55,39.55,39.55,1
20100701|2009-11-13 09:30,13,39.45,39.69,39.26,39.65,765
20100701|2009-11-13 10:00,13,39.66,39.73,39.54,39.63,484
20100701|2009-11-13 10:30,13,39.62,39.67,39.54,39.62,153
20100701|2009-11-13 11:00,13,39.61,39.73,39.52,39.62,92
20100701|2009-11-13 11:30,13,39.57,39.63,39.57,39.63,26
20100701|2009-11-13 12:00,13,39.64,39.68,39.64,39.68,12
20100701|2009-11-13 12:30,13,39.67,39.7,39.57,39.57,14
20100701|2009-11-13 13:00,13,39.57,39.94,39.57,39.93,61
20100701|2009-11-15 19:00,16,40.13,40.13,40.13,40.13,1
20100701|2009-11-15 21:30,16,40.31,40.31,40.31,40.31,2
20100701|2009-11-15 22:30,16,40.36,40.36,40.36,40.36,2
20100701|2009-11-15 23:00,16,40.32,40.32,40.32,40.32,1
20100701|2009-11-15 23:30,16,40.32,40.32,40.32,40.32,1
20100701|2009-11-16 01:00,16,40.38,40.38,40.38,40.38,1
20100701|2009-11-16 01:30,16,40.38,40.38,40.38,40.38,3
20100701|2009-11-16 02:00,16,40.38,40.38,40.38,40.38,2
20100701|2009-11-16 02:30,16,40.38,40.38,40.38,40.38,6
20100701|2009-11-16 03:30,16,40.31,40.31,40.31,40.31,1
20100701|2009-11-16 04:00,16,40.28,40.31,40.28,40.3,5
20100701|2009-11-16 05:00,16,40.21,40.21,40.2,40.2,3
20100701|2009-11-16 05:30,16,40.16,40.16,40.16,40.16,1
20100701|2009-11-16 07:00,16,40.14,40.14,40.14,40.14,1
20100701|2009-11-16 09:30,16,40.37,40.86,40.37,40.86,408
20100701|2009-11-16 10:00,16,40.87,40.89,40.63,40.63,84
20100701|2009-11-16 10:30,16,40.63,40.76,40.63,40.65,77
20100701|2009-11-16 11:00,16,40.65,40.66,40.45,40.55,54
20100701|2009-11-16 11:30,16,40.64,40.65,40.62,40.63,7
20100701|2009-11-16 12:00,16,40.7,40.8,40.7,40.8,26
20100701|2009-11-16 12:30,16,40.8,41.07,40.76,41.06,117
20100701|2009-11-16 13:00,16,41.05,41.11,41.04,41.11,94
20100701|2009-11-16 18:00,17,41.01,41.18,41.01,41.18,7
20100701|2009-11-16 18:30,17,41.18,41.18,41.18,41.18,2
20100701|2009-11-17 01:30,17,40.75,40.75,40.75,40.75,4
20100701|2009-11-17 02:00,17,40.83,40.85,40.83,40.85,19
20100701|2009-11-17 03:30,17,40.75,40.75,40.75,40.75,17
20100701|2009-11-17 04:00,17,40.75,40.75,40.75,40.75,8
20100701|2009-11-17 04:30,17,40.71,40.71,40.71,40.71,1
20100701|2009-11-17 05:00,17,40.75,40.88,40.75,40.88,7
20100701|2009-11-17 07:00,17,40.88,40.88,40.88,40.88,40
20100701|2009-11-17 09:30,17,40.82,40.9,40.74,40.83,50
20100701|2009-11-17 10:00,17,40.79,40.91,40.75,40.91,45
20100701|2009-11-17 10:30,17,40.89,40.96,40.83,40.92,29
20100701|2009-11-17 11:00,17,40.98,41.14,40.98,41.13,40
20100701|2009-11-17 11:30,17,41.12,41.14,41.03,41.03,62
20100701|2009-11-17 12:00,17,41.04,41.12,41.03,41.12,111
20100701|2009-11-17 12:30,17,41.12,41.24,41.1,41.19,89
20100701|2009-11-17 13:00,17,41.24,41.34,41.23,41.26,201
20100701|2009-11-17 18:00,18,41.2,41.2,41.2,41.2,1
20100701|2009-11-17 18:30,18,41.18,41.18,41.18,41.18,3
20100701|2009-11-17 19:00,18,41.12,41.2,41.09,41.2,4
20100701|2009-11-17 20:30,18,40.99,41.14,40.99,41.14,17
20100701|2009-11-18 00:30,18,41,41,41,41,3
20100701|2009-11-18 02:00,18,41.14,41.14,41.14,41.14,58
20100701|2009-11-18 04:00,18,41.3,41.3,41.3,41.3,4
20100701|2009-11-18 05:00,18,41.33,41.37,41.33,41.35,13
20100701|2009-11-18 05:30,18,41.35,41.35,41.35,41.35,1
20100701|2009-11-18 06:00,18,41.46,41.46,41.46,41.46,8
20100701|2009-11-18 07:00,18,41.51,41.52,41.51,41.52,11
20100701|2009-11-18 09:30,18,41.5,41.66,41.27,41.66,432
20100701|2009-11-18 10:00,18,41.66,41.66,41.34,41.52,318
20100701|2009-11-18 10:30,18,41.54,41.64,41.53,41.64,55
20100701|2009-11-18 11:00,18,41.66,41.66,41.48,41.48,74
20100701|2009-11-18 11:30,18,41.55,41.59,41.28,41.31,169
20100701|2009-11-18 12:00,18,41.24,41.36,41.11,41.17,130
20100701|2009-11-18 12:30,18,41.22,41.35,41.22,41.25,33
20100701|2009-11-18 13:00,18,41.29,41.37,41.13,41.13,128
20100701|2009-11-18 18:00,19,41.14,41.18,41.08,41.09,19
20100701|2009-11-18 19:30,19,41.06,41.06,41.06,41.06,2
20100701|2009-11-18 20:00,19,41.17,41.17,41.17,41.17,2
20100701|2009-11-19 03:00,19,40.87,40.87,40.87,40.87,1
20100701|2009-11-19 03:30,19,40.82,40.82,40.82,40.82,2
20100701|2009-11-19 04:30,19,40.78,40.88,40.78,40.88,6
20100701|2009-11-19 05:00,19,40.81,40.81,40.81,40.81,1
20100701|2009-11-19 09:30,19,40.73,40.88,40.55,40.79,1075
20100701|2009-11-19 10:00,19,40.79,40.86,40.73,40.75,220
20100701|2009-11-19 10:30,19,40.77,40.91,40.77,40.88,221
20100701|2009-11-19 11:00,19,40.89,41.04,40.89,41.04,116
20100701|2009-11-19 11:30,19,41.03,41.2,41.03,41.05,106
20100701|2009-11-19 12:00,19,40.96,41,40.87,41,60
20100701|2009-11-19 12:30,19,41.05,41.15,41.05,41.13,57
20100701|2009-11-19 13:00,19,41.05,41.19,40.96,41,142
20100701|2009-11-19 18:00,20,41.04,41.04,41.04,41.04,2
20100701|2009-11-19 18:30,20,41,41,41,41,1
20100701|2009-11-19 19:00,20,40.95,40.95,40.91,40.91,7
20100701|2009-11-19 19:30,20,41.03,41.03,41.03,41.03,1
20100701|2009-11-19 20:00,20,40.95,40.95,40.95,40.95,2
20100701|2009-11-19 21:30,20,41.01,41.01,41.01,41.01,1
20100701|2009-11-19 22:00,20,41.03,41.03,41.03,41.03,2
20100701|2009-11-19 23:00,20,41.01,41.01,41.01,41.01,3
20100701|2009-11-19 23:30,20,41.04,41.04,41.04,41.04,1
20100701|2009-11-20 03:30,20,41.14,41.14,41.14,41.14,1
20100701|2009-11-20 04:30,20,41.2,41.22,41.19,41.19,8
20100701|2009-11-20 05:30,20,41.19,41.19,41.17,41.17,5
20100701|2009-11-20 06:00,20,41.15,41.15,41.06,41.06,8
20100701|2009-11-20 07:00,20,40.93,40.93,40.92,40.92,3
20100701|2009-11-20 09:30,20,40.92,40.92,40.63,40.74,64
20100701|2009-11-20 10:00,20,40.84,40.86,40.8,40.83,18
20100701|2009-11-20 10:30,20,40.9,41.04,40.85,41.04,19
20100701|2009-11-20 11:00,20,41.03,41.04,40.96,41,36
20100701|2009-11-20 11:30,20,41,41.01,40.99,40.99,11
20100701|2009-11-20 12:00,20,40.84,40.88,40.76,40.77,47
20100701|2009-11-20 12:30,20,40.78,40.85,40.77,40.82,22
20100701|2009-11-20 13:00,20,40.82,40.94,40.79,40.94,36
20100701|2009-11-22 18:00,23,41.16,41.39,41.16,41.38,4
20100701|2009-11-22 18:30,23,41.39,41.39,41.39,41.39,1
20100701|2009-11-22 20:30,23,41.59,41.59,41.59,41.59,4
20100701|2009-11-23 01:00,23,41.85,41.9,41.85,41.9,5
20100701|2009-11-23 02:00,23,41.75,41.87,41.75,41.87,3
20100701|2009-11-23 02:30,23,41.95,41.95,41.95,41.95,1
20100701|2009-11-23 05:30,23,41.85,41.85,41.85,41.85,4
20100701|2009-11-23 06:30,23,41.9,41.9,41.9,41.9,1
20100701|2009-11-23 07:00,23,41.84,41.84,41.83,41.83,8
20100701|2009-11-23 09:30,23,41.96,41.96,41.75,41.88,293
20100701|2009-11-23 10:00,23,41.88,41.88,41.76,41.77,87
20100701|2009-11-23 10:30,23,41.69,41.75,41.66,41.69,137
20100701|2009-11-23 11:00,23,41.71,41.71,41.43,41.47,162
20100701|2009-11-23 11:30,23,41.38,41.47,41.37,41.45,41
20100701|2009-11-23 12:00,23,41.45,41.45,41.11,41.11,252
20100701|2009-11-23 12:30,23,41.09,41.34,41.09,41.16,34
20100701|2009-11-23 13:00,23,41.13,41.19,40.71,40.79,113
20100701|2009-11-23 18:00,24,40.62,40.62,40.6,40.6,2
20100701|2009-11-23 18:30,24,40.54,40.54,40.54,40.54,2
20100701|2009-11-23 19:00,24,40.6,41.23,40.6,41.23,54
20100701|2009-11-23 19:30,24,41.15,41.15,41.15,41.15,1
20100701|2009-11-23 22:30,24,41.09,41.09,41.09,41.09,1
20100701|2009-11-23 23:00,24,41.18,41.18,41.18,41.18,1
20100701|2009-11-24 00:00,24,40.95,40.95,40.95,40.95,11
20100701|2009-11-24 01:00,24,40.82,40.82,40.82,40.82,1
20100701|2009-11-24 02:00,24,40.75,40.75,40.75,40.75,1
20100701|2009-11-24 03:00,24,40.82,40.83,40.8,40.8,7
20100701|2009-11-24 03:30,24,40.8,40.85,40.8,40.84,8
20100701|2009-11-24 06:00,24,40.87,40.87,40.87,40.87,1
20100701|2009-11-24 07:00,24,40.8,40.8,40.8,40.8,4
20100701|2009-11-24 09:30,24,40.63,41.02,40.41,41.02,162
20100701|2009-11-24 10:00,24,41.13,41.15,40.62,40.75,161
20100701|2009-11-24 10:30,24,40.78,41.05,40.74,41.05,160
20100701|2009-11-24 11:00,24,41.06,41.06,40.85,40.87,96
20100701|2009-11-24 11:30,24,40.84,40.87,40.77,40.82,54
20100701|2009-11-24 12:00,24,40.81,40.9,40.8,40.84,19
20100701|2009-11-24 12:30,24,40.88,40.91,40.77,40.77,26
20100701|2009-11-24 13:00,24,40.8,41,40.78,40.97,38
20100701|2009-11-24 18:00,25,41.25,41.25,41.25,41.25,2
20100701|2009-11-25 04:30,25,41.29,41.29,41.29,41.29,24
20100701|2009-11-25 05:00,25,41.16,41.16,41.16,41.16,2
20100701|2009-11-25 05:30,25,41.16,41.16,41.16,41.16,2
20100701|2009-11-25 07:00,25,41.24,41.24,41.24,41.24,7
20100701|2009-11-25 09:30,25,41.24,41.34,41.05,41.08,201
20100701|2009-11-25 10:00,25,41.05,41.19,41.02,41.11,68
20100701|2009-11-25 10:30,25,41.22,41.37,41.19,41.37,45
20100701|2009-11-25 11:00,25,41.38,41.73,41.38,41.66,103
20100701|2009-11-25 11:30,25,41.64,41.7,41.5,41.5,265
20100701|2009-11-25 12:00,25,41.5,41.61,41.47,41.59,114
20100701|2009-11-25 12:30,25,41.58,41.73,41.58,41.7,205
20100701|2009-11-25 13:00,25,41.73,41.9,41.67,41.83,112
20100701|2009-11-26 18:00,27,41.34,41.34,40.92,41.34,71
20100701|2009-11-26 19:30,27,41.21,41.22,41.21,41.22,2
20100701|2009-11-26 23:30,27,40.98,40.98,40.95,40.95,4
20100701|2009-11-27 00:00,27,40.75,40.75,40.7,40.7,10
20100701|2009-11-27 00:30,27,40.75,40.75,40.75,40.75,1
20100701|2009-11-27 01:00,27,40.5,40.54,40.5,40.54,48
20100701|2009-11-27 01:30,27,40.5,40.51,40.33,40.38,4
20100701|2009-11-27 02:00,27,40.46,40.46,40.46,40.46,1
20100701|2009-11-27 03:00,27,40.5,40.5,40.5,40.5,10
20100701|2009-11-27 04:30,27,40.67,40.68,40.67,40.68,15
20100701|2009-11-27 05:00,27,40.68,40.68,40.68,40.68,1
20100701|2009-11-27 06:00,27,40.67,40.67,40.65,40.65,2
20100701|2009-11-27 07:00,27,40.77,40.77,40.77,40.77,1
20100701|2009-11-27 09:30,27,40.87,41.3,40.85,41.19,421
20100701|2009-11-27 10:00,27,41.22,41.43,41.19,41.39,179
20100701|2009-11-27 10:30,27,41.39,41.51,41.36,41.5,245
20100701|2009-11-27 11:00,27,41.5,41.53,41.38,41.43,188
20100701|2009-11-27 11:30,27,41.43,41.7,41.41,41.43,604
20100701|2009-11-30 00:30,30,41.7,41.7,41.7,41.7,1
20100701|2009-11-30 01:00,30,41.57,41.57,41.57,41.57,4
20100701|2009-11-30 03:00,30,41.55,41.55,41.55,41.55,2
20100701|2009-11-30 03:30,30,41.55,41.55,41.55,41.55,20
20100701|2009-11-30 04:00,30,41.55,41.55,41.55,41.55,1
20100701|2009-11-30 04:30,30,41.66,41.66,41.66,41.66,10
20100701|2009-11-30 07:00,30,41.61,41.61,41.6,41.6,3
20100701|2009-11-30 09:30,30,41.75,41.82,41.52,41.67,444
20100701|2009-11-30 10:00,30,41.6,41.64,41.42,41.42,116
20100701|2009-11-30 10:30,30,41.4,41.5,41.3,41.44,47
20100701|2009-11-30 11:00,30,41.51,41.59,41.5,41.53,176
20100701|2009-11-30 11:30,30,41.5,41.51,41.44,41.44,79
20100701|2009-11-30 12:00,30,41.5,41.58,41.5,41.58,43
20100701|2009-11-30 12:30,30,41.64,41.73,41.55,41.71,84
20100701|2009-11-30 13:00,30,41.69,41.69,41.45,41.45,151
20100701|2009-11-30 18:00,1,41.66,41.66,41.57,41.57,15
20100701|2009-11-30 18:30,1,41.61,41.61,41.61,41.61,1
20100701|2009-11-30 19:00,1,41.69,41.71,41.69,41.71,3
20100701|2009-11-30 23:00,1,41.44,41.44,41.44,41.44,7
20100701|2009-11-30 23:30,1,41.53,41.53,41.53,41.53,1
20100701|2009-12-01 02:00,1,41.72,41.72,41.72,41.72,3
20100701|2009-12-01 02:30,1,41.73,41.91,41.73,41.91,15
20100701|2009-12-01 03:30,1,41.89,41.89,41.89,41.89,1
20100701|2009-12-01 05:00,1,41.93,41.93,41.93,41.93,1
20100701|2009-12-01 05:30,1,41.93,41.93,41.91,41.91,7
20100701|2009-12-01 06:00,1,42.03,42.04,42.03,42.04,4
20100701|2009-12-01 06:30,1,42.2,42.31,42.2,42.23,15
20100701|2009-12-01 09:30,1,42.11,42.3,42.08,42.25,133
20100701|2009-12-01 10:00,1,42.35,42.4,42.3,42.3,121
20100701|2009-12-01 10:30,1,42.31,42.31,42.14,42.23,351
20100701|2009-12-01 11:00,1,42.21,42.24,42.15,42.15,165
20100701|2009-12-01 11:30,1,42.17,42.21,42.05,42.07,81
20100701|2009-12-01 12:00,1,42.08,42.19,42.08,42.12,32
20100701|2009-12-01 12:30,1,42.15,42.23,42.15,42.19,111
20100701|2009-12-01 13:00,1,42.19,42.19,41.92,41.94,64
20100701|2009-12-01 18:00,2,41.81,41.81,41.76,41.76,8
20100701|2009-12-01 19:30,2,41.76,41.76,41.76,41.76,1
20100701|2009-12-02 00:00,2,41.9,41.9,41.9,41.9,2
20100701|2009-12-02 02:00,2,41.99,41.99,41.99,41.99,6
20100701|2009-12-02 02:30,2,42,42,41.99,41.99,3
20100701|2009-12-02 03:00,2,41.97,41.97,41.97,41.97,2
20100701|2009-12-02 07:00,2,41.81,41.81,41.81,41.81,1
20100701|2009-12-02 09:30,2,41.72,41.84,41.5,41.51,427
20100701|2009-12-02 10:00,2,41.54,41.54,41.26,41.35,140
20100701|2009-12-02 10:30,2,41.38,41.45,41.31,41.31,36
20100701|2009-12-02 11:00,2,41.3,41.31,41.19,41.23,91
20100701|2009-12-02 11:30,2,41.2,41.35,41.2,41.35,105
20100701|2009-12-02 12:00,2,41.43,41.43,41.38,41.38,4
20100701|2009-12-02 12:30,2,41.34,41.39,41.17,41.19,139
20100701|2009-12-02 13:00,2,41.19,41.27,41.11,41.25,95
20100701|2009-12-02 20:00,3,41.44,41.44,41.44,41.44,1
20100701|2009-12-02 20:30,3,41.4,41.4,41.4,41.4,1
20100701|2009-12-03 00:00,3,41.45,41.45,41.35,41.35,26
20100701|2009-12-03 09:30,3,41.2,41.43,41.09,41.25,325
20100701|2009-12-03 10:00,3,41.24,41.27,41.23,41.24,16
20100701|2009-12-03 10:30,3,41.13,41.13,41.06,41.09,48
20100701|2009-12-03 11:00,3,41.07,41.09,40.99,40.99,131
20100701|2009-12-03 11:30,3,40.9,41.04,40.9,41.04,55
20100701|2009-12-03 12:00,3,41.07,41.15,41.06,41.14,62
20100701|2009-12-03 12:30,3,41.13,41.26,41.12,41.2,170
20100701|2009-12-03 13:00,3,41.19,41.22,41.1,41.19,246
20100701|2009-12-03 18:00,4,41.08,41.08,40.92,40.96,23
20100701|2009-12-03 18:30,4,40.94,40.94,40.94,40.94,1
20100701|2009-12-03 19:00,4,41.06,41.06,41.06,41.06,2
20100701|2009-12-04 00:00,4,41.31,41.36,41.31,41.36,2
20100701|2009-12-04 04:30,4,41.48,41.48,41.48,41.48,13
20100701|2009-12-04 09:30,4,41.45,41.59,41.24,41.24,474
20100701|2009-12-04 10:00,4,41.21,41.35,41.15,41.16,75
20100701|2009-12-04 10:30,4,41.15,41.16,40.96,41.09,68
20100701|2009-12-04 11:00,4,41.05,41.09,41.05,41.09,13
20100701|2009-12-04 11:30,4,41.02,41.05,41,41.02,17
20100701|2009-12-04 12:00,4,41.12,41.28,41.09,41.09,43
20100701|2009-12-04 12:30,4,41.09,41.16,41.09,41.12,76
20100701|2009-12-04 13:00,4,41.11,41.19,41.08,41.19,180
20100701|2009-12-06 18:00,7,41.3,41.35,41.2,41.21,9
20100701|2009-12-06 19:00,7,41.37,41.5,41.37,41.5,200
20100701|2009-12-06 20:00,7,41.86,41.86,41.86,41.86,1
20100701|2009-12-06 20:30,7,41.93,41.99,41.93,41.99,4
20100701|2009-12-06 23:30,7,42.01,42.05,42.01,42.05,60
20100701|2009-12-07 00:00,7,41.98,42.05,41.9,42.05,70
20100701|2009-12-07 01:00,7,42,42,41.98,41.98,27
20100701|2009-12-07 01:30,7,41.99,41.99,41.98,41.98,13
20100701|2009-12-07 02:00,7,41.96,41.96,41.9,41.9,16
20100701|2009-12-07 02:30,7,41.73,41.73,41.59,41.59,5
20100701|2009-12-07 03:00,7,41.53,41.62,41.53,41.62,25
20100701|2009-12-07 03:30,7,41.59,41.61,41.59,41.59,7
20100701|2009-12-07 09:30,7,41.61,41.79,41.59,41.73,247
20100701|2009-12-07 10:00,7,41.54,41.56,41.52,41.52,27
20100701|2009-12-07 10:30,7,41.57,41.59,41.54,41.55,41
20100701|2009-12-07 11:00,7,41.54,41.54,41.44,41.47,70
20100701|2009-12-07 11:30,7,41.48,41.65,41.48,41.65,22
20100701|2009-12-07 12:00,7,41.68,41.78,41.64,41.77,21
20100701|2009-12-07 12:30,7,41.62,41.65,41.61,41.65,19
20100701|2009-12-07 13:00,7,41.61,41.85,41.53,41.85,131
20100701|2009-12-07 19:30,8,41.99,42.02,41.99,42,13
20100701|2009-12-07 20:00,8,42,42,41.95,41.95,27
20100701|2009-12-07 20:30,8,41.95,41.97,41.9,41.97,89
20100701|2009-12-07 21:00,8,41.96,41.96,41.92,41.92,11
20100701|2009-12-07 21:30,8,41.94,41.94,41.94,41.94,1
20100701|2009-12-08 00:30,8,42.11,42.11,42.09,42.09,21
20100701|2009-12-08 01:00,8,42.09,42.09,42.09,42.09,7
20100701|2009-12-08 01:30,8,42.02,42.03,41.98,41.98,41
20100701|2009-12-08 02:00,8,41.87,41.88,41.87,41.88,2
20100701|2009-12-08 03:30,8,41.96,42,41.96,41.98,22
20100701|2009-12-08 04:00,8,41.98,41.98,41.98,41.98,2
20100701|2009-12-08 05:00,8,42.02,42.05,42.02,42.05,9
20100701|2009-12-08 06:00,8,41.98,41.98,41.98,41.98,2
20100701|2009-12-08 06:30,8,41.77,41.77,41.65,41.65,5
20100701|2009-12-08 07:00,8,41.74,41.74,41.72,41.72,7
20100701|2009-12-08 09:30,8,41.57,41.57,41.29,41.29,264
20100701|2009-12-08 10:00,8,41.38,41.48,41.37,41.48,151
20100701|2009-12-08 10:30,8,41.47,41.69,41.44,41.56,244
20100701|2009-12-08 11:00,8,41.62,41.7,41.6,41.6,31
20100701|2009-12-08 11:30,8,41.63,41.68,41.53,41.53,17
20100701|2009-12-08 12:00,8,41.58,41.63,41.47,41.47,68
20100701|2009-12-08 12:30,8,41.47,41.55,41.47,41.55,38
20100701|2009-12-08 13:00,8,41.52,41.71,41.5,41.61,102
20100701|2009-12-08 19:00,9,41.43,41.44,41.3,41.3,11
20100701|2009-12-08 19:30,9,41.25,41.25,41.24,41.25,4
20100701|2009-12-08 20:30,9,41.15,41.17,41.15,41.17,110
20100701|2009-12-08 21:00,9,41.12,41.12,41.12,41.12,2
20100701|2009-12-08 23:30,9,41.12,41.12,41.1,41.1,79
20100701|2009-12-09 00:00,9,41.1,41.1,41.1,41.1,16
20100701|2009-12-09 00:30,9,41.09,41.09,41.09,41.09,1
20100701|2009-12-09 01:00,9,41.05,41.05,41.05,41.05,12
20100701|2009-12-09 01:30,9,41.12,41.15,41.1,41.15,5
20100701|2009-12-09 03:00,9,41.17,41.18,41.17,41.18,3
20100701|2009-12-09 04:30,9,41.26,41.28,41.26,41.28,3
20100701|2009-12-09 05:00,9,41.26,41.26,41.26,41.26,1
20100701|2009-12-09 07:00,9,41.29,41.29,41.29,41.29,1
20100701|2009-12-09 09:30,9,41.35,41.41,41.27,41.41,83
20100701|2009-12-09 10:00,9,41.38,41.41,41.31,41.31,90
20100701|2009-12-09 10:30,9,41.27,41.27,41.24,41.25,17
20100701|2009-12-09 11:00,9,41.14,41.15,40.52,40.62,411
20100701|2009-12-09 11:30,9,40.64,40.67,40.59,40.62,186
20100701|2009-12-09 12:00,9,40.6,40.6,40.56,40.58,127
20100701|2009-12-09 12:30,9,40.58,40.58,40.53,40.53,140
20100701|2009-12-09 13:00,9,40.49,40.58,40.48,40.58,10
20100701|2009-12-09 18:00,10,40.49,40.58,40.49,40.58,2
20100701|2009-12-09 19:00,10,40.74,40.74,40.74,40.74,61
20100701|2009-12-09 20:30,10,40.79,40.79,40.78,40.78,61
20100701|2009-12-09 21:00,10,40.53,40.53,40.51,40.51,3
20100701|2009-12-09 22:00,10,40.49,40.49,40.49,40.49,1
20100701|2009-12-09 22:30,10,40.46,40.46,40.46,40.46,1
20100701|2009-12-09 23:00,10,40.44,40.46,40.43,40.46,13
20100701|2009-12-10 00:00,10,40.46,40.6,40.46,40.6,4
20100701|2009-12-10 00:30,10,40.53,40.58,40.53,40.58,3
20100701|2009-12-10 02:00,10,40.69,40.69,40.69,40.69,2
20100701|2009-12-10 02:30,10,40.82,40.82,40.82,40.82,1
20100701|2009-12-10 06:30,10,40.78,40.78,40.78,40.78,1
20100701|2009-12-10 07:00,10,40.79,40.79,40.79,40.79,1
20100701|2009-12-10 09:30,10,40.7,40.7,40.45,40.6,372
20100701|2009-12-10 10:00,10,40.6,40.6,40.56,40.58,31
20100701|2009-12-10 10:30,10,40.56,40.56,40.48,40.48,80
20100701|2009-12-10 11:00,10,40.49,40.49,40.48,40.48,24
20100701|2009-12-10 11:30,10,40.48,40.55,40.48,40.55,7
20100701|2009-12-10 12:00,10,40.5,40.53,40.39,40.39,20
20100701|2009-12-10 12:30,10,40.4,40.5,40.34,40.41,97
20100701|2009-12-10 13:00,10,40.4,40.64,40.38,40.64,102
20100701|2009-12-10 19:00,11,40.8,40.8,40.8,40.8,40
20100701|2009-12-10 19:30,11,40.8,40.84,40.8,40.84,18
20100701|2009-12-10 23:30,11,40.78,40.78,40.75,40.75,5
20100701|2009-12-11 00:00,11,40.78,40.78,40.78,40.78,1
20100701|2009-12-11 03:30,11,40.85,40.85,40.85,40.85,13
20100701|2009-12-11 04:00,11,40.84,40.84,40.84,40.84,2
20100701|2009-12-11 05:00,11,40.9,40.9,40.9,40.9,1
20100701|2009-12-11 05:30,11,40.84,40.84,40.84,40.84,3
20100701|2009-12-11 09:30,11,40.71,40.75,40.53,40.64,248
20100701|2009-12-11 10:00,11,40.62,40.62,40.41,40.52,23
20100701|2009-12-11 10:30,11,40.58,40.6,40.49,40.53,32
20100701|2009-12-11 11:00,11,40.53,40.68,40.53,40.65,44
20100701|2009-12-11 11:30,11,40.69,40.82,40.66,40.82,177
20100701|2009-12-11 12:00,11,40.71,40.71,40.67,40.67,16
20100701|2009-12-11 12:30,11,40.68,40.8,40.67,40.78,82
20100701|2009-12-11 13:00,11,40.83,40.91,40.68,40.7,179
20100701|2009-12-13 19:30,14,40.48,40.48,40.48,40.48,1
20100701|2009-12-13 20:30,14,40.4,40.4,40.34,40.39,153
20100701|2009-12-13 22:00,14,40.47,40.47,40.47,40.47,2
20100701|2009-12-14 00:00,14,40.55,40.55,40.55,40.55,80
20100701|2009-12-14 00:30,14,40.8,40.8,40.8,40.8,8
20100701|2009-12-14 01:00,14,40.6,40.6,40.6,40.6,1
20100701|2009-12-14 02:00,14,40.46,40.46,40.46,40.46,4
20100701|2009-12-14 03:00,14,40.51,40.51,40.51,40.51,2
20100701|2009-12-14 05:00,14,40.56,40.56,40.56,40.56,7
20100701|2009-12-14 06:30,14,40.54,40.54,40.52,40.52,2
20100701|2009-12-14 09:30,14,40.55,40.9,40.5,40.9,370
20100701|2009-12-14 10:00,14,40.92,40.99,40.76,40.82,105
20100701|2009-12-14 10:30,14,40.9,40.94,40.85,40.85,281
20100701|2009-12-14 11:00,14,40.9,40.94,40.84,40.86,60
20100701|2009-12-14 11:30,14,40.86,40.89,40.77,40.77,38
20100701|2009-12-14 12:00,14,40.82,40.82,40.75,40.75,45
20100701|2009-12-14 12:30,14,40.8,40.8,40.68,40.73,100
20100701|2009-12-14 13:00,14,40.65,40.79,40.65,40.77,163
20100701|2009-12-14 18:00,15,40.81,40.81,40.72,40.72,26
20100701|2009-12-14 18:30,15,40.85,40.85,40.85,40.85,50
20100701|2009-12-14 19:30,15,40.72,40.72,40.65,40.65,50
20100701|2009-12-15 00:00,15,40.64,40.64,40.64,40.64,2
20100701|2009-12-15 02:00,15,40.59,40.59,40.59,40.59,2
20100701|2009-12-15 02:30,15,40.55,40.55,40.55,40.55,1
20100701|2009-12-15 05:30,15,40.61,40.61,40.61,40.61,28
20100701|2009-12-15 09:30,15,40.73,40.92,40.73,40.79,430
20100701|2009-12-15 10:00,15,40.77,41.12,40.76,40.99,270
20100701|2009-12-15 10:30,15,40.97,41.12,40.92,40.93,228
20100701|2009-12-15 11:00,15,40.94,41.03,40.92,40.97,92
20100701|2009-12-15 11:30,15,40.9,40.96,40.9,40.93,44
20100701|2009-12-15 12:00,15,40.94,40.95,40.87,40.94,104
20100701|2009-12-15 12:30,15,40.94,40.94,40.82,40.86,115
20100701|2009-12-15 13:00,15,40.9,40.93,40.85,40.85,58
20100701|2009-12-15 18:00,16,40.8,40.81,40.79,40.79,6
20100701|2009-12-15 19:00,16,40.87,40.87,40.87,40.87,4
20100701|2009-12-15 19:30,16,40.84,40.84,40.84,40.84,1
20100701|2009-12-15 20:30,16,40.89,40.89,40.83,40.89,9
20100701|2009-12-15 23:30,16,40.89,40.97,40.89,40.96,93
20100701|2009-12-16 00:00,16,40.98,40.98,40.98,40.98,5
20100701|2009-12-16 01:30,16,41.02,41.02,41.02,41.02,4
20100701|2009-12-16 02:30,16,41.06,41.06,41.06,41.06,8
20100701|2009-12-16 03:00,16,41.1,41.1,41.1,41.1,12
20100701|2009-12-16 04:30,16,41.14,41.14,41.14,41.14,5
20100701|2009-12-16 05:30,16,41.14,41.14,41.14,41.14,2
20100701|2009-12-16 06:00,16,41.12,41.12,41.12,41.12,2
20100701|2009-12-16 06:30,16,41.12,41.12,41.12,41.12,4
20100701|2009-12-16 07:00,16,41.12,41.12,41.12,41.12,2
20100701|2009-12-16 09:30,16,41.28,41.59,41.28,41.47,96
20100701|2009-12-16 10:00,16,41.46,41.58,41.45,41.49,70
20100701|2009-12-16 10:30,16,41.54,41.54,41.37,41.38,34
20100701|2009-12-16 11:00,16,41.3,41.3,41.21,41.23,23
20100701|2009-12-16 11:30,16,41.28,41.33,41.28,41.33,5
20100701|2009-12-16 12:00,16,41.36,41.4,41.36,41.39,9
20100701|2009-12-16 12:30,16,41.34,41.37,41.33,41.34,31
20100701|2009-12-16 13:00,16,41.33,41.41,41.33,41.41,36
20100701|2009-12-16 18:00,17,41.31,41.31,41.31,41.31,1
20100701|2009-12-16 18:30,17,41.31,41.31,41.31,41.31,1
20100701|2009-12-16 20:00,17,41.49,41.49,41.41,41.41,6
20100701|2009-12-16 20:30,17,41.35,41.37,41.29,41.29,10
20100701|2009-12-16 21:00,17,41.28,41.28,41.19,41.21,31
20100701|2009-12-16 21:30,17,41.21,41.21,41.21,41.21,1
20100701|2009-12-16 22:00,17,41.19,41.19,41.19,41.19,1
20100701|2009-12-17 00:00,17,41.13,41.13,41.13,41.13,1
20100701|2009-12-17 02:00,17,41.05,41.1,41.05,41.1,3
20100701|2009-12-17 03:00,17,41.19,41.19,41.19,41.19,4
20100701|2009-12-17 04:30,17,41.09,41.09,41.07,41.07,4
20100701|2009-12-17 07:00,17,41.1,41.14,41.1,41.14,2
20100701|2009-12-17 09:30,17,40.99,41.14,40.75,40.79,303
20100701|2009-12-17 10:00,17,40.78,40.81,40.6,40.63,361
20100701|2009-12-17 10:30,17,40.52,40.52,40.19,40.19,107
20100701|2009-12-17 11:00,17,40.13,40.16,40.01,40.07,124
20100701|2009-12-17 11:30,17,40.04,40.07,39.95,40,45
20100701|2009-12-17 12:00,17,40.02,40.02,39.9,39.94,25
20100701|2009-12-17 12:30,17,39.9,39.9,39.5,39.63,43
20100701|2009-12-17 13:00,17,39.78,39.82,39.65,39.76,28
20100701|2009-12-17 18:00,18,40.06,40.06,39.86,39.86,60
20100701|2009-12-17 18:30,18,39.92,39.92,39.91,39.92,12
20100701|2009-12-17 19:00,18,39.95,40.05,39.93,40.05,158
20100701|2009-12-17 20:00,18,40.21,40.21,40.21,40.21,1
20100701|2009-12-17 20:30,18,40.17,40.21,40.17,40.21,2
20100701|2009-12-17 23:00,18,40.2,40.2,40.2,40.2,1
20100701|2009-12-17 23:30,18,40.22,40.22,40.22,40.22,2
20100701|2009-12-18 00:30,18,40.15,40.15,40.15,40.15,21
20100701|2009-12-18 01:00,18,40.15,40.15,40.1,40.15,66
20100701|2009-12-18 01:30,18,40.12,40.16,40.11,40.16,26
20100701|2009-12-18 02:00,18,40.17,40.18,40.17,40.18,2
20100701|2009-12-18 02:30,18,40.1,40.13,40.1,40.13,7
20100701|2009-12-18 03:00,18,40.18,40.18,40.18,40.18,5
20100701|2009-12-18 04:30,18,40.18,40.18,40.17,40.17,11
20100701|2009-12-18 05:30,18,40.23,40.23,40.23,40.23,1
20100701|2009-12-18 06:00,18,40.17,40.17,40.17,40.17,1
20100701|2009-12-18 07:00,18,40.21,40.21,40.21,40.21,1
20100701|2009-12-18 09:30,18,40.05,40.05,39.28,39.35,146
20100701|2009-12-18 10:00,18,39.38,39.58,39.33,39.57,101
20100701|2009-12-18 10:30,18,39.55,39.55,39.39,39.4,24
20100701|2009-12-18 11:00,18,39.44,39.63,39.44,39.63,163
20100701|2009-12-18 11:30,18,39.64,39.69,39.6,39.69,15
20100701|2009-12-18 12:00,18,39.67,39.67,39.59,39.59,9
20100701|2009-12-18 12:30,18,39.6,39.64,39.45,39.45,54
20100701|2009-12-18 13:00,18,39.45,39.61,39.45,39.49,64
20100701|2009-12-20 18:00,21,39.5,39.62,39.47,39.62,29
20100701|2009-12-20 18:30,21,39.67,39.72,39.67,39.72,11
20100701|2009-12-20 19:00,21,39.72,39.84,39.72,39.84,290
20100701|2009-12-20 19:30,21,39.8,39.8,39.67,39.73,12
20100701|2009-12-20 20:00,21,39.72,39.72,39.72,39.72,1
20100701|2009-12-20 21:00,21,39.66,39.66,39.66,39.66,1
20100701|2009-12-20 21:30,21,39.73,39.73,39.68,39.68,4
20100701|2009-12-20 23:00,21,39.66,39.66,39.66,39.66,5
20100701|2009-12-21 00:30,21,39.6,39.62,39.6,39.62,40
20100701|2009-12-21 01:30,21,39.64,39.64,39.64,39.64,9
20100701|2009-12-21 02:00,21,39.64,39.64,39.62,39.62,12
20100701|2009-12-21 02:30,21,39.64,39.69,39.64,39.66,50
20100701|2009-12-21 03:00,21,39.66,39.66,39.66,39.66,1
20100701|2009-12-21 03:30,21,39.5,39.5,39.5,39.5,3
20100701|2009-12-21 04:00,21,39.55,39.55,39.55,39.55,3
20100701|2009-12-21 04:30,21,39.59,39.74,39.59,39.74,11
20100701|2009-12-21 09:30,21,39.72,39.8,39.66,39.72,122
20100701|2009-12-21 10:00,21,39.76,39.79,39.69,39.69,48
20100701|2009-12-21 10:30,21,39.67,39.67,39.5,39.55,65
20100701|2009-12-21 11:00,21,39.59,39.62,39.58,39.62,59
20100701|2009-12-21 11:30,21,39.68,39.68,39.56,39.56,38
20100701|2009-12-21 12:00,21,39.52,39.52,39.44,39.46,22
20100701|2009-12-21 12:30,21,39.49,39.49,39.46,39.47,21
20100701|2009-12-21 13:00,21,39.5,39.54,39.41,39.48,22
20100701|2009-12-21 18:00,22,39.43,39.43,39.4,39.4,9
20100701|2009-12-21 19:00,22,39.55,39.55,39.45,39.46,15
20100701|2009-12-21 19:30,22,39.55,39.64,39.54,39.6,25
20100701|2009-12-21 20:00,22,39.6,39.6,39.6,39.6,5
20100701|2009-12-21 21:00,22,39.7,39.7,39.7,39.7,2
20100701|2009-12-22 00:00,22,39.56,39.64,39.56,39.64,11
20100701|2009-12-22 00:30,22,39.53,39.53,39.49,39.49,23
20100701|2009-12-22 01:00,22,39.46,39.46,39.46,39.46,4
20100701|2009-12-22 02:00,22,39.44,39.44,39.44,39.44,1
20100701|2009-12-22 05:00,22,39.5,39.56,39.49,39.56,10
20100701|2009-12-22 05:30,22,39.46,39.46,39.46,39.46,5
20100701|2009-12-22 06:30,22,39.45,39.45,39.45,39.45,7
20100701|2009-12-22 07:00,22,39.48,39.49,39.41,39.41,14
20100701|2009-12-22 09:30,22,39.42,39.5,38.92,38.92,214
20100701|2009-12-22 10:00,22,38.9,39.03,38.85,39.03,116
20100701|2009-12-22 10:30,22,39.03,39.1,39.03,39.05,34
20100701|2009-12-22 11:00,22,39.02,39.02,38.98,39.02,22
20100701|2009-12-22 11:30,22,39,39.06,39,39.06,28
20100701|2009-12-22 12:00,22,39.12,39.13,38.98,39.08,147
20100701|2009-12-22 12:30,22,39.07,39.13,39.04,39.13,59
20100701|2009-12-22 13:00,22,39.13,39.2,39.13,39.2,20
20100701|2009-12-22 18:00,23,39.15,39.2,39.15,39.2,8
20100701|2009-12-22 18:30,23,39.27,39.27,39.27,39.27,1
20100701|2009-12-22 19:00,23,39.23,39.37,39.23,39.29,11
20100701|2009-12-22 20:00,23,39.23,39.23,39.22,39.22,2
20100701|2009-12-22 20:30,23,39.19,39.19,39.17,39.17,36
20100701|2009-12-22 21:00,23,39.14,39.14,39.08,39.08,27
20100701|2009-12-22 22:00,23,39.04,39.04,39.04,39.04,4
20100701|2009-12-22 23:00,23,39.03,39.03,39.03,39.03,2
20100701|2009-12-22 23:30,23,39.11,39.11,39.11,39.11,1
20100701|2009-12-23 00:00,23,39.11,39.31,39.11,39.29,31
20100701|2009-12-23 01:00,23,39.39,39.39,39.39,39.39,8
20100701|2009-12-23 02:30,23,39.29,39.33,39.28,39.28,29
20100701|2009-12-23 03:00,23,39.33,39.33,39.32,39.32,31
20100701|2009-12-23 03:30,23,39.32,39.32,39.32,39.32,4
20100701|2009-12-23 04:00,23,39.32,39.32,39.32,39.32,2
20100701|2009-12-23 05:00,23,39.3,39.3,39.3,39.3,3
20100701|2009-12-23 06:00,23,39.2,39.2,39.18,39.18,4
20100701|2009-12-23 09:30,23,39.2,39.34,39.15,39.29,116
20100701|2009-12-23 10:00,23,39.3,39.3,39.27,39.27,19
20100701|2009-12-23 10:30,23,39.22,39.22,39.22,39.22,2
20100701|2009-12-23 11:00,23,39.19,39.2,39.18,39.18,77
20100701|2009-12-23 11:30,23,39.16,39.26,39.15,39.19,51
20100701|2009-12-23 12:00,23,39.19,39.19,39.14,39.14,177
20100701|2009-12-23 12:30,23,39.17,39.17,39.06,39.06,180
20100701|2009-12-23 13:00,23,39.08,39.32,39.07,39.32,27
20100701|2009-12-23 19:00,24,39.31,39.31,39.31,39.31,2
20100701|2009-12-23 20:30,24,39.39,39.44,39.39,39.44,110
20100701|2009-12-23 22:30,24,39.45,39.45,39.45,39.45,1
20100701|2009-12-24 00:30,24,39.55,39.55,39.55,39.55,4
20100701|2009-12-24 01:30,24,39.6,39.61,39.6,39.6,17
20100701|2009-12-24 02:30,24,39.6,39.6,39.6,39.6,4
20100701|2009-12-24 04:30,24,39.73,39.73,39.72,39.72,6
20100701|2009-12-24 05:00,24,39.8,39.8,39.8,39.8,5
20100701|2009-12-24 06:30,24,39.72,39.74,39.71,39.72,10
20100701|2009-12-24 07:00,24,39.71,39.71,39.71,39.71,1
20100701|2009-12-24 09:30,24,39.53,39.68,39.45,39.45,115
20100701|2009-12-24 10:00,24,39.44,39.63,39.42,39.63,119
20100701|2009-12-24 10:30,24,39.62,39.63,39.62,39.63,50
20100701|2009-12-24 11:30,24,39.64,39.71,39.64,39.69,43
20100701|2009-12-27 18:00,28,39.68,39.78,39.65,39.78,5
20100701|2009-12-27 18:30,28,39.79,39.79,39.72,39.72,4
20100701|2009-12-27 19:30,28,39.91,39.94,39.78,39.86,21
20100701|2009-12-27 23:30,28,40,40,39.98,39.98,2
20100701|2009-12-28 00:00,28,40.03,40.03,40.03,40.03,1
20100701|2009-12-28 03:00,28,39.86,39.86,39.85,39.85,3
20100701|2009-12-28 03:30,28,39.89,39.89,39.89,39.89,17
20100701|2009-12-28 04:30,28,39.89,40,39.89,40,6
20100701|2009-12-28 05:00,28,40,40,39.94,39.94,5
20100701|2009-12-28 05:30,28,39.93,39.93,39.93,39.93,1
20100701|2009-12-28 06:00,28,39.93,39.93,39.9,39.93,7
20100701|2009-12-28 06:30,28,39.93,39.93,39.93,39.93,4
20100701|2009-12-28 09:30,28,40.15,40.15,40.03,40.03,45
20100701|2009-12-28 10:00,28,40.03,40.13,40.03,40.12,20
20100701|2009-12-28 10:30,28,40.13,40.13,40.06,40.1,24
20100701|2009-12-28 11:00,28,40.11,40.12,40.1,40.12,7
20100701|2009-12-28 11:30,28,40.18,40.21,40.14,40.21,18
20100701|2009-12-28 12:00,28,40.3,40.3,40.27,40.29,7
20100701|2009-12-28 12:30,28,40.29,40.64,40.28,40.64,84
20100701|2009-12-28 13:00,28,40.71,40.86,40.71,40.84,99
20100701|2009-12-28 18:30,29,40.66,40.66,40.62,40.62,26
20100701|2009-12-28 19:00,29,40.6,40.6,40.48,40.48,271
20100701|2009-12-28 19:30,29,40.53,40.55,40.53,40.54,10
20100701|2009-12-28 20:00,29,40.55,40.55,40.55,40.55,5
20100701|2009-12-28 20:30,29,40.55,40.55,40.51,40.51,7
20100701|2009-12-28 21:00,29,40.45,40.45,40.45,40.45,2
20100701|2009-12-28 21:30,29,40.42,40.47,40.4,40.4,100
20100701|2009-12-29 00:00,29,40.47,40.47,40.47,40.47,1
20100701|2009-12-29 04:00,29,40.5,40.5,40.42,40.42,24
20100701|2009-12-29 06:00,29,40.42,40.42,40.42,40.42,1
20100701|2009-12-29 06:30,29,40.4,40.4,40.4,40.4,12
20100701|2009-12-29 09:30,29,40.5,40.55,40.4,40.45,122
20100701|2009-12-29 10:00,29,40.48,40.51,40.38,40.38,65
20100701|2009-12-29 10:30,29,40.43,40.49,40.39,40.48,129
20100701|2009-12-29 11:00,29,40.5,40.67,40.5,40.67,158
20100701|2009-12-29 11:30,29,40.63,40.64,40.62,40.62,11
20100701|2009-12-29 12:00,29,40.68,40.68,40.57,40.64,15
20100701|2009-12-29 12:30,29,40.56,40.71,40.56,40.71,28
20100701|2009-12-29 13:00,29,40.65,40.74,40.65,40.73,85
20100701|2009-12-29 23:30,30,40.45,40.46,40.45,40.46,2
20100701|2009-12-30 00:00,30,40.43,40.43,40.43,40.43,3
20100701|2009-12-30 02:00,30,40.44,40.44,40.43,40.44,9
20100701|2009-12-30 02:30,30,40.45,40.45,40.45,40.45,7
20100701|2009-12-30 03:00,30,40.45,40.45,40.45,40.45,3
20100701|2009-12-30 09:30,30,40.59,40.64,40.3,40.45,124
20100701|2009-12-30 10:00,30,40.41,40.5,40.38,40.43,186
20100701|2009-12-30 10:30,30,40.49,40.51,40.45,40.51,107
20100701|2009-12-30 11:00,30,40.51,40.56,40.47,40.56,44
20100701|2009-12-30 11:30,30,40.52,40.55,40.5,40.55,36
20100701|2009-12-30 12:00,30,40.5,40.54,40.5,40.54,17
20100701|2009-12-30 12:30,30,40.5,40.57,40.49,40.57,7
20100701|2009-12-30 13:00,30,40.6,40.68,40.57,40.57,73
20100701|2009-12-30 21:30,31,40.76,40.76,40.76,40.76,1
20100701|2009-12-30 22:00,31,40.75,40.75,40.75,40.75,1
20100701|2009-12-31 00:30,31,41.28,41.28,41.28,41.28,2
20100701|2009-12-31 01:00,31,41.3,41.3,41.3,41.3,1
20100701|2009-12-31 01:30,31,41.4,41.4,41.4,41.4,1
20100701|2009-12-31 02:30,31,41.15,41.15,41.15,41.15,3
20100701|2009-12-31 03:00,31,41.2,41.2,41.15,41.15,3
20100701|2009-12-31 03:30,31,41.17,41.19,41.17,41.19,3
20100701|2009-12-31 04:00,31,41.18,41.25,41.17,41.25,41
20100701|2009-12-31 04:30,31,41.23,41.23,41.23,41.23,20
20100701|2009-12-31 07:00,31,41.17,41.19,41.17,41.19,5
20100701|2009-12-31 09:30,31,41.06,41.3,40.99,41.23,100
20100701|2009-12-31 10:30,31,41.27,41.63,41.27,41.63,174
20100701|2009-12-31 11:00,31,41.57,41.74,41.56,41.7,56
20100701|2009-12-31 11:30,31,41.66,41.66,41.62,41.62,48
20100701|2009-12-31 12:00,31,41.62,41.62,41.62,41.62,2
20100701|2009-12-31 12:30,31,41.68,41.68,41.58,41.61,41
20100701|2009-12-31 13:00,31,41.61,41.7,41.42,41.42,290
20100701|2010-01-03 18:00,4,41.58,41.68,41.58,41.68,7
20100701|2010-01-03 18:30,4,41.71,41.73,41.71,41.73,15
20100701|2010-01-03 20:30,4,41.58,41.61,41.58,41.58,9
20100701|2010-01-03 21:00,4,41.75,41.75,41.75,41.75,2
20100701|2010-01-04 00:30,4,41.67,41.67,41.67,41.67,1
20100701|2010-01-04 02:00,4,41.63,41.63,41.63,41.63,1
20100701|2010-01-04 02:30,4,41.76,41.76,41.76,41.76,1
20100701|2010-01-04 04:30,4,41.94,41.94,41.91,41.91,301
20100701|2010-01-04 05:00,4,41.92,41.98,41.92,41.98,3
20100701|2010-01-04 06:00,4,41.98,41.99,41.97,41.99,29
20100701|2010-01-04 06:30,4,41.96,41.96,41.96,41.96,1
20100701|2010-01-04 09:30,4,42.34,42.66,42.3,42.49,1155
20100701|2010-01-04 10:00,4,42.5,42.5,42.18,42.21,232
20100701|2010-01-04 10:30,4,42.32,42.32,41.97,42.02,65
20100701|2010-01-04 11:00,4,42.02,42.06,41.91,41.91,103
20100701|2010-01-04 11:30,4,41.89,41.98,41.84,41.98,14
20100701|2010-01-04 12:00,4,41.98,42.09,41.98,42.08,11
20100701|2010-01-04 12:30,4,42.05,42.08,41.99,42.06,100
20100701|2010-01-04 13:00,4,41.99,42.02,41.85,41.87,296
20100701|2010-01-04 18:00,5,41.95,42.02,41.77,42.02,5
20100701|2010-01-04 20:00,5,41.95,41.95,41.95,41.95,5
20100701|2010-01-04 20:30,5,42.03,42.16,42.03,42.16,9
20100701|2010-01-04 22:30,5,42.16,42.16,42.16,42.16,1
20100701|2010-01-04 23:00,5,42.09,42.09,42.09,42.09,2
20100701|2010-01-05 04:30,5,42.15,42.19,42.15,42.19,9
20100701|2010-01-05 05:00,5,42.2,42.2,42.2,42.2,1
20100701|2010-01-05 09:30,5,42.14,42.21,41.68,41.72,175
20100701|2010-01-05 10:00,5,41.75,41.82,41.74,41.76,119
20100701|2010-01-05 10:30,5,41.76,41.78,41.7,41.77,70
20100701|2010-01-05 11:00,5,41.77,41.89,41.77,41.86,117
20100701|2010-01-05 11:30,5,41.88,41.9,41.83,41.9,30
20100701|2010-01-05 12:00,5,41.86,41.89,41.73,41.74,21
20100701|2010-01-05 12:30,5,41.73,41.73,41.6,41.63,45
20100701|2010-01-05 13:00,5,41.68,41.72,41.67,41.67,66
20100701|2010-01-05 18:00,6,41.79,41.79,41.79,41.79,2
20100701|2010-01-05 19:30,6,42.09,42.09,42.09,42.09,4
20100701|2010-01-05 20:00,6,42.07,42.09,42.04,42.04,4
20100701|2010-01-05 20:30,6,42.14,42.14,42.14,42.14,1
20100701|2010-01-05 22:30,6,42.15,42.15,42.15,42.15,5
20100701|2010-01-05 23:30,6,42.13,42.13,42.13,42.13,1
20100701|2010-01-06 00:00,6,42.17,42.19,42.17,42.17,4
20100701|2010-01-06 01:00,6,42,42,42,42,1
20100701|2010-01-06 02:30,6,42.02,42.02,42.02,42.02,1
20100701|2010-01-06 04:30,6,41.88,41.88,41.88,41.88,14
20100701|2010-01-06 07:00,6,41.79,41.79,41.79,41.79,2
20100701|2010-01-06 09:30,6,41.82,41.85,41.49,41.61,317
20100701|2010-01-06 10:00,6,41.57,41.68,41.55,41.64,41
20100701|2010-01-06 10:30,6,41.64,41.76,41.64,41.76,53
20100701|2010-01-06 11:00,6,41.75,41.75,41.75,41.75,1
20100701|2010-01-06 11:30,6,41.69,41.73,41.68,41.73,37
20100701|2010-01-06 12:00,6,41.67,41.68,41.64,41.68,30
20100701|2010-01-06 12:30,6,41.7,41.74,41.67,41.72,107
20100701|2010-01-06 13:00,6,41.75,41.82,41.72,41.72,69
20100701|2010-01-06 19:30,7,42.03,42.03,42.02,42.02,2
20100701|2010-01-06 20:00,7,41.5,41.5,41.03,41.15,26
20100701|2010-01-06 20:30,7,41.22,41.25,41.15,41.25,16
20100701|2010-01-06 21:30,7,41.23,41.23,41.23,41.23,1
20100701|2010-01-06 23:30,7,41.05,41.13,41.05,41.09,18
20100701|2010-01-07 00:00,7,41.13,41.13,41.1,41.1,7
20100701|2010-01-07 01:30,7,41.2,41.2,41.2,41.2,1
20100701|2010-01-07 02:00,7,41.21,41.21,41.2,41.2,4
20100701|2010-01-07 02:30,7,41.15,41.21,41.15,41.21,4
20100701|2010-01-07 03:00,7,41.23,41.23,41.23,41.23,4
20100701|2010-01-07 03:30,7,41.25,41.25,41.24,41.24,39
20100701|2010-01-07 04:00,7,41.24,41.24,41.21,41.22,8
20100701|2010-01-07 04:30,7,41.19,41.21,41.19,41.19,7
20100701|2010-01-07 05:00,7,41.26,41.26,41.2,41.2,2
20100701|2010-01-07 05:30,7,41.26,41.26,41.26,41.26,1
20100701|2010-01-07 06:00,7,41.2,41.23,41.11,41.22,37
20100701|2010-01-07 06:30,7,41.21,41.22,41.2,41.2,7
20100701|2010-01-07 07:00,7,41.09,41.09,41.09,41.09,1
20100701|2010-01-07 09:30,7,41.03,41.44,41.03,41.37,79
20100701|2010-01-07 10:00,7,41.4,41.48,41.18,41.24,49
20100701|2010-01-07 10:30,7,41.23,41.27,41.1,41.1,94
20100701|2010-01-07 11:00,7,41.1,41.1,40.98,41,132
20100701|2010-01-07 11:30,7,41.02,41.13,40.96,41.1,68
20100701|2010-01-07 12:00,7,41.12,41.16,41.06,41.15,26
20100701|2010-01-07 12:30,7,41.16,41.17,41.04,41.09,20
20100701|2010-01-07 13:00,7,41.07,41.11,41,41.05,80
20100701|2010-01-07 19:30,8,41.1,41.1,41.02,41.05,120
20100701|2010-01-07 20:00,8,41.07,41.07,40.97,40.97,76
20100701|2010-01-07 20:30,8,40.85,40.87,40.43,40.52,260
20100701|2010-01-07 21:00,8,40.47,40.51,40.46,40.5,8
20100701|2010-01-07 22:00,8,40.5,40.5,40.5,40.5,1
20100701|2010-01-07 23:30,8,40.57,40.57,40.5,40.5,36
20100701|2010-01-08 00:00,8,40.62,40.62,40.62,40.62,1
20100701|2010-01-08 01:00,8,40.61,40.65,40.61,40.65,76
20100701|2010-01-08 02:30,8,40.73,40.73,40.73,40.73,37
20100701|2010-01-08 04:00,8,40.74,40.74,40.73,40.73,2
20100701|2010-01-08 05:00,8,40.74,40.74,40.74,40.74,1
20100701|2010-01-08 09:30,8,40.68,40.69,40.48,40.61,230
20100701|2010-01-08 10:00,8,40.62,40.67,40.53,40.6,168
20100701|2010-01-08 10:30,8,40.56,40.59,40.47,40.5,219
20100701|2010-01-08 11:00,8,40.49,40.5,40.43,40.45,45
20100701|2010-01-08 11:30,8,40.45,40.47,40.44,40.46,41
20100701|2010-01-08 12:00,8,40.39,40.39,40.3,40.3,218
20100701|2010-01-08 12:30,8,40.33,40.35,40.32,40.32,187
20100701|2010-01-08 13:00,8,40.39,40.67,40.38,40.53,364
20100701|2010-01-10 18:00,11,40.87,40.92,40.87,40.91,9
20100701|2010-01-10 18:30,11,41.06,41.13,41.04,41.08,53
20100701|2010-01-10 19:00,11,41.11,41.11,41.06,41.06,21
20100701|2010-01-10 19:30,11,41.05,41.06,41.05,41.05,25
20100701|2010-01-10 20:30,11,41.06,41.07,41.05,41.05,10
20100701|2010-01-10 21:00,11,41.06,41.06,41.06,41.06,4
20100701|2010-01-10 22:30,11,40.93,40.93,40.93,40.93,6
20100701|2010-01-10 23:00,11,40.81,40.96,40.74,40.78,61
20100701|2010-01-10 23:30,11,40.78,40.78,40.78,40.78,33
20100701|2010-01-11 00:00,11,40.78,40.78,40.78,40.78,3
20100701|2010-01-11 02:30,11,40.78,40.83,40.78,40.81,7
20100701|2010-01-11 03:00,11,40.85,40.85,40.84,40.84,5
20100701|2010-01-11 03:30,11,40.83,40.9,40.83,40.9,17
20100701|2010-01-11 04:00,11,40.91,40.91,40.91,40.91,7
20100701|2010-01-11 04:30,11,40.88,40.93,40.88,40.93,8
20100701|2010-01-11 05:00,11,40.93,40.94,40.91,40.94,8
20100701|2010-01-11 05:30,11,40.98,40.98,40.98,40.98,2
20100701|2010-01-11 06:00,11,40.98,40.98,40.97,40.97,4
20100701|2010-01-11 06:30,11,40.95,41.05,40.95,40.99,26
20100701|2010-01-11 09:30,11,40.93,40.93,40.33,40.52,374
20100701|2010-01-11 10:00,11,40.48,40.52,40.26,40.26,141
20100701|2010-01-11 10:30,11,40.28,40.32,40.25,40.27,133
20100701|2010-01-11 11:00,11,40.28,40.32,40.28,40.3,4
20100701|2010-01-11 11:30,11,40.3,40.31,40.25,40.27,16
20100701|2010-01-11 12:00,11,40.16,40.21,40.14,40.21,28
20100701|2010-01-11 12:30,11,40.23,40.28,40.2,40.27,129
20100701|2010-01-11 13:00,11,40.23,40.33,40.13,40.28,299
20100701|2010-01-11 18:00,12,40.32,40.32,40.32,40.32,3
20100701|2010-01-11 18:30,12,40.28,40.3,40.28,40.3,2
20100701|2010-01-11 19:00,12,40.35,40.35,40.33,40.35,10
20100701|2010-01-11 20:30,12,40.25,40.25,40.25,40.25,1
20100701|2010-01-11 21:00,12,40.35,40.35,40.35,40.35,11
20100701|2010-01-12 01:30,12,40.45,40.45,40.41,40.41,4
20100701|2010-01-12 02:00,12,40.38,40.38,40.29,40.37,14
20100701|2010-01-12 02:30,12,40.32,40.38,40.32,40.38,11
20100701|2010-01-12 03:00,12,40.32,40.32,40.32,40.32,1
20100701|2010-01-12 03:30,12,40.29,40.29,40.29,40.29,3
20100701|2010-01-12 04:00,12,40.29,40.29,40.29,40.29,5
20100701|2010-01-12 04:30,12,40.28,40.29,40.28,40.29,61
20100701|2010-01-12 05:00,12,40.24,40.27,40.24,40.27,2
20100701|2010-01-12 05:30,12,40.1,40.1,39.92,40,17
20100701|2010-01-12 06:00,12,39.98,39.98,39.95,39.95,51
20100701|2010-01-12 06:30,12,39.9,39.99,39.89,39.99,17
20100701|2010-01-12 07:00,12,39.96,39.96,39.94,39.94,2
20100701|2010-01-12 09:30,12,39.64,39.64,38.92,39.4,1067
20100701|2010-01-12 10:00,12,39.38,39.43,39.25,39.28,192
20100701|2010-01-12 10:30,12,39.26,39.3,39.18,39.21,132
20100701|2010-01-12 11:00,12,39.2,39.22,39.15,39.16,59
20100701|2010-01-12 11:30,12,39.17,39.18,39.11,39.14,220
20100701|2010-01-12 12:00,12,39.11,39.12,39.06,39.12,266
20100701|2010-01-12 12:30,12,39.12,39.2,39.09,39.12,435
20100701|2010-01-12 13:00,12,39.13,39.26,39.08,39.26,680
20100701|2010-01-12 18:00,13,39.32,39.39,39.26,39.26,50
20100701|2010-01-12 18:30,13,39.34,39.34,39.19,39.22,10
20100701|2010-01-12 19:00,13,39.2,39.2,39.09,39.19,36
20100701|2010-01-12 19:30,13,39.24,39.35,39.24,39.31,7
20100701|2010-01-12 22:30,13,39.35,39.35,39.35,39.35,2
20100701|2010-01-12 23:00,13,39.21,39.21,39.19,39.19,5
20100701|2010-01-12 23:30,13,39.19,39.19,39.19,39.19,1
20100701|2010-01-13 01:00,13,39.11,39.11,39.11,39.11,1
20100701|2010-01-13 02:00,13,39.14,39.14,39.14,39.14,2
20100701|2010-01-13 02:30,13,39.12,39.12,39.09,39.09,5
20100701|2010-01-13 03:00,13,39.3,39.3,39.29,39.29,8
20100701|2010-01-13 03:30,13,39.26,39.27,39.26,39.27,2
20100701|2010-01-13 04:00,13,39.25,39.28,39.25,39.28,130
20100701|2010-01-13 04:30,13,39.2,39.32,39.16,39.16,26
20100701|2010-01-13 05:30,13,39.22,39.25,39.22,39.25,4
20100701|2010-01-13 06:00,13,39.25,39.3,39.25,39.3,71
20100701|2010-01-13 06:30,13,39.28,39.28,39.26,39.28,206
20100701|2010-01-13 07:00,13,39.28,39.33,39.28,39.31,20
20100701|2010-01-13 09:30,13,39.25,39.26,38.9,39.14,990
20100701|2010-01-13 10:00,13,39.15,39.22,39.11,39.21,175
20100701|2010-01-13 10:30,13,39.2,39.25,39.16,39.21,311
20100701|2010-01-13 11:00,13,39.21,39.28,39.19,39.28,89
20100701|2010-01-13 11:30,13,39.27,39.5,39.27,39.35,343
20100701|2010-01-13 12:00,13,39.36,39.39,39.31,39.31,69
20100701|2010-01-13 12:30,13,39.34,39.43,39.34,39.41,119
20100701|2010-01-13 13:00,13,39.44,39.8,39.44,39.77,318
20100701|2010-01-13 19:30,14,39.57,39.57,39.5,39.5,15
20100701|2010-01-13 20:00,14,39.65,39.65,39.65,39.65,3
20100701|2010-01-13 23:00,14,39.58,39.63,39.58,39.61,12
20100701|2010-01-13 23:30,14,39.64,39.64,39.64,39.64,2
20100701|2010-01-14 00:30,14,39.53,39.53,39.53,39.53,2
20100701|2010-01-14 02:00,14,39.42,39.45,39.41,39.45,11
20100701|2010-01-14 03:00,14,39.45,39.47,39.45,39.45,5
20100701|2010-01-14 04:00,14,39.47,39.47,39.47,39.47,2
20100701|2010-01-14 04:30,14,39.53,39.53,39.53,39.53,5
20100701|2010-01-14 05:00,14,39.53,39.53,39.53,39.53,1
20100701|2010-01-14 07:00,14,39.51,39.51,39.49,39.49,5
20100701|2010-01-14 09:30,14,39.68,39.68,39.2,39.2,394
20100701|2010-01-14 10:00,14,39.2,39.21,39.06,39.15,155
20100701|2010-01-14 10:30,14,39.11,39.13,38.9,38.9,169
20100701|2010-01-14 11:00,14,38.92,39.02,38.9,38.96,223
20100701|2010-01-14 11:30,14,39,39.02,38.95,38.95,145
20100701|2010-01-14 12:00,14,38.97,39.08,38.97,39.08,24
20100701|2010-01-14 12:30,14,39.04,39.12,39.03,39.1,43
20100701|2010-01-14 13:00,14,39.1,39.3,39.1,39.28,324
20100701|2010-01-14 18:00,15,39.32,39.32,39.32,39.32,2
20100701|2010-01-14 19:00,15,39.32,39.32,39.32,39.32,12
20100701|2010-01-14 19:30,15,39.32,39.32,39.32,39.32,1
20100701|2010-01-14 20:00,15,39.31,39.33,39.31,39.33,7
20100701|2010-01-14 21:00,15,39.31,39.31,39.31,39.31,3
20100701|2010-01-14 21:30,15,39.31,39.31,39.31,39.31,7
20100701|2010-01-14 22:30,15,39.11,39.13,39.11,39.13,3
20100701|2010-01-14 23:30,15,39.06,39.06,39.06,39.06,1
20100701|2010-01-15 00:30,15,39.06,39.06,39.06,39.06,4
20100701|2010-01-15 04:00,15,39.13,39.13,39.13,39.13,1
20100701|2010-01-15 05:00,15,39.16,39.19,39.16,39.16,15
20100701|2010-01-15 05:30,15,39.19,39.27,39.19,39.24,30
20100701|2010-01-15 06:00,15,39.22,39.26,39.22,39.23,9
20100701|2010-01-15 06:30,15,39.27,39.27,39.19,39.24,41
20100701|2010-01-15 07:00,15,39.23,39.25,39.2,39.25,50
20100701|2010-01-15 09:30,15,39.16,39.16,38.92,38.96,506
20100701|2010-01-15 10:00,15,38.94,38.96,38.76,38.85,508
20100701|2010-01-15 10:30,15,38.85,38.85,38.58,38.68,152
20100701|2010-01-15 11:00,15,38.66,38.76,38.66,38.69,182
20100701|2010-01-15 11:30,15,38.72,38.72,38.61,38.61,91
20100701|2010-01-15 12:00,15,38.63,38.63,38.57,38.57,76
20100701|2010-01-15 12:30,15,38.57,38.57,38.48,38.48,273
20100701|2010-01-15 13:00,15,38.45,38.48,38.32,38.33,149
20100701|2010-01-18 18:00,19,38.43,38.61,38.43,38.59,70
20100701|2010-01-18 18:30,19,38.62,38.71,38.59,38.71,21
20100701|2010-01-18 19:00,19,38.76,38.8,38.76,38.78,44
20100701|2010-01-18 19:30,19,38.72,38.72,38.72,38.72,4
20100701|2010-01-18 20:00,19,38.66,38.66,38.61,38.61,6
20100701|2010-01-18 20:30,19,38.66,38.67,38.66,38.67,6
20100701|2010-01-18 21:00,19,38.57,38.57,38.57,38.57,1
20100701|2010-01-18 21:30,19,38.57,38.57,38.57,38.57,1
20100701|2010-01-18 23:30,19,38.57,38.59,38.57,38.59,6
20100701|2010-01-19 00:00,19,38.59,38.64,38.55,38.64,8
20100701|2010-01-19 00:30,19,38.55,38.55,38.55,38.55,1
20100701|2010-01-19 01:00,19,38.55,38.59,38.54,38.54,6
20100701|2010-01-19 01:30,19,38.6,38.6,38.51,38.55,11
20100701|2010-01-19 02:00,19,38.55,38.65,38.55,38.65,9
20100701|2010-01-19 03:00,19,38.64,38.65,38.64,38.65,30
20100701|2010-01-19 03:30,19,38.52,38.53,38.37,38.38,48
20100701|2010-01-19 05:30,19,38.37,38.37,38.37,38.37,1
20100701|2010-01-19 06:00,19,38.37,38.41,38.35,38.41,19
20100701|2010-01-19 06:30,19,38.33,38.33,38.18,38.18,9
20100701|2010-01-19 07:00,19,38.19,38.24,38.16,38.16,6
20100701|2010-01-19 09:30,19,38.15,38.24,37.94,38.13,928
20100701|2010-01-19 10:00,19,38.19,38.3,38.14,38.17,329
20100701|2010-01-19 10:30,19,38.18,38.18,38.04,38.07,351
20100701|2010-01-19 11:00,19,38.06,38.27,38.02,38.23,142
20100701|2010-01-19 11:30,19,38.09,38.19,38.08,38.17,103
20100701|2010-01-19 12:00,19,38.22,38.24,38.13,38.24,7
20100701|2010-01-19 12:30,19,38.25,38.25,38.12,38.2,229
20100701|2010-01-19 13:00,19,38.24,38.3,38,38.04,199
20100701|2010-01-19 18:30,20,38.22,38.24,38.22,38.24,4
20100701|2010-01-19 19:00,20,38.34,38.37,38.17,38.17,24
20100701|2010-01-19 19:30,20,38.25,38.25,38.17,38.17,4
20100701|2010-01-19 20:00,20,38,38,38,38,3
20100701|2010-01-19 20:30,20,38.05,38.05,38.05,38.05,1
20100701|2010-01-19 21:30,20,38.04,38.04,38.04,38.04,1
20100701|2010-01-19 23:00,20,38.04,38.04,38.04,38.04,2
20100701|2010-01-19 23:30,20,38.05,38.05,37.99,37.99,7
20100701|2010-01-20 00:30,20,38.02,38.02,38.01,38.01,43
20100701|2010-01-20 01:00,20,38.01,38.01,38.01,38.01,17
20100701|2010-01-20 01:30,20,38.01,38.01,38.01,38.01,5
20100701|2010-01-20 02:30,20,38,38.01,38,38.01,2
20100701|2010-01-20 03:00,20,38.09,38.09,38.05,38.09,14
20100701|2010-01-20 03:30,20,38.1,38.13,38.09,38.13,4
20100701|2010-01-20 04:00,20,38.11,38.11,38.1,38.1,14
20100701|2010-01-20 05:00,20,38.11,38.12,38.11,38.12,4
20100701|2010-01-20 05:30,20,38.07,38.07,37.96,37.96,15
20100701|2010-01-20 06:00,20,37.97,37.97,37.91,37.92,66
20100701|2010-01-20 06:30,20,37.91,37.92,37.86,37.87,34
20100701|2010-01-20 07:00,20,37.88,37.89,37.85,37.85,27
20100701|2010-01-20 09:30,20,37.75,37.75,37.32,37.38,762
20100701|2010-01-20 10:00,20,37.37,37.48,37.34,37.48,241
20100701|2010-01-20 10:30,20,37.46,37.52,37.37,37.37,94
20100701|2010-01-20 11:00,20,37.38,37.4,37.18,37.32,462
20100701|2010-01-20 11:30,20,37.3,37.42,37.29,37.36,192
20100701|2010-01-20 12:00,20,37.4,37.49,37.35,37.42,150
20100701|2010-01-20 12:30,20,37.4,37.49,37.35,37.45,174
20100701|2010-01-20 13:00,20,37.5,37.55,37.37,37.38,471
20100701|2010-01-20 18:00,21,37.52,37.52,37.52,37.52,1
20100701|2010-01-20 19:30,21,37.75,37.75,37.75,37.75,2
20100701|2010-01-20 23:30,21,37.74,37.8,37.74,37.8,50
20100701|2010-01-21 00:00,21,37.81,37.86,37.76,37.86,12
20100701|2010-01-21 00:30,21,37.84,37.85,37.84,37.85,43
20100701|2010-01-21 01:30,21,37.99,38,37.94,37.94,117
20100701|2010-01-21 02:00,21,37.95,38,37.94,37.95,46
20100701|2010-01-21 02:30,21,38,38,38,38,6
20100701|2010-01-21 03:00,21,37.94,37.94,37.89,37.89,144
20100701|2010-01-21 03:30,21,37.89,37.89,37.89,37.89,33
20100701|2010-01-21 04:00,21,37.79,37.79,37.79,37.79,5
20100701|2010-01-21 04:30,21,37.86,37.94,37.86,37.92,25
20100701|2010-01-21 05:00,21,37.91,37.91,37.89,37.89,38
20100701|2010-01-21 06:00,21,37.83,37.84,37.83,37.84,11
20100701|2010-01-21 06:30,21,37.84,37.84,37.8,37.8,5
20100701|2010-01-21 07:00,21,37.84,37.84,37.84,37.84,14
20100701|2010-01-21 09:30,21,37.75,37.85,37.68,37.68,669
20100701|2010-01-21 10:00,21,37.69,37.72,37.55,37.59,428
20100701|2010-01-21 10:30,21,37.6,37.75,37.52,37.62,324
20100701|2010-01-21 11:00,21,37.66,37.71,37.59,37.66,78
20100701|2010-01-21 11:30,21,37.61,37.66,37.61,37.62,415
20100701|2010-01-21 12:00,21,37.67,37.74,37.62,37.7,370
20100701|2010-01-21 12:30,21,37.72,37.72,37.62,37.69,225
20100701|2010-01-21 13:00,21,37.67,37.78,37.66,37.73,144
20100701|2010-01-21 18:00,22,37.78,37.78,37.78,37.78,1
20100701|2010-01-21 18:30,22,37.74,37.74,37.74,37.74,1
20100701|2010-01-21 19:00,22,37.72,37.72,37.66,37.66,12
20100701|2010-01-21 19:30,22,37.69,37.69,37.67,37.67,10
20100701|2010-01-21 20:00,22,37.69,37.69,37.69,37.69,2
20100701|2010-01-21 20:30,22,37.67,37.67,37.67,37.67,5
20100701|2010-01-21 21:00,22,37.64,37.64,37.64,37.64,5
20100701|2010-01-21 21:30,22,37.64,37.64,37.64,37.64,5
20100701|2010-01-21 23:00,22,37.63,37.63,37.63,37.63,1
20100701|2010-01-21 23:30,22,37.63,37.63,37.5,37.5,67
20100701|2010-01-22 00:00,22,37.47,37.61,37.47,37.61,5
20100701|2010-01-22 00:30,22,37.9,37.95,37.9,37.95,7
20100701|2010-01-22 01:00,22,37.92,37.92,37.92,37.92,27
20100701|2010-01-22 03:30,22,37.76,37.76,37.76,37.76,2
20100701|2010-01-22 04:00,22,37.79,37.86,37.79,37.86,11
20100701|2010-01-22 04:30,22,37.82,37.84,37.82,37.82,19
20100701|2010-01-22 05:00,22,37.82,37.84,37.82,37.82,22
20100701|2010-01-22 06:00,22,37.75,37.75,37.75,37.75,1
20100701|2010-01-22 07:00,22,37.66,37.68,37.61,37.61,27
20100701|2010-01-22 09:30,22,37.56,37.91,37.47,37.6,498
20100701|2010-01-22 10:00,22,37.58,37.64,37.56,37.63,73
20100701|2010-01-22 10:30,22,37.66,37.71,37.56,37.57,52
20100701|2010-01-22 11:00,22,37.64,37.64,37.62,37.64,201
20100701|2010-01-22 11:30,22,37.63,37.66,37.63,37.66,116
20100701|2010-01-22 12:00,22,37.63,37.65,37.62,37.63,28
20100701|2010-01-22 12:30,22,37.64,37.64,37.47,37.52,105
20100701|2010-01-22 13:00,22,37.5,37.6,37.42,37.59,157
20100701|2010-01-24 18:00,25,37.74,37.74,37.61,37.61,61
20100701|2010-01-24 18:30,25,37.61,37.68,37.58,37.58,42
20100701|2010-01-24 19:00,25,37.62,37.74,37.62,37.74,7
20100701|2010-01-24 19:30,25,37.78,37.78,37.78,37.78,1
20100701|2010-01-24 20:00,25,37.71,37.77,37.7,37.75,48
20100701|2010-01-24 20:30,25,37.72,37.72,37.72,37.72,8
20100701|2010-01-24 23:30,25,37.78,37.8,37.78,37.8,77
20100701|2010-01-25 02:00,25,37.66,37.66,37.65,37.66,6
20100701|2010-01-25 03:30,25,37.78,37.78,37.78,37.78,1
20100701|2010-01-25 04:00,25,37.76,37.76,37.75,37.76,114
20100701|2010-01-25 04:30,25,37.84,37.84,37.82,37.82,30
20100701|2010-01-25 05:00,25,37.8,37.8,37.8,37.8,1
20100701|2010-01-25 05:30,25,37.79,37.8,37.79,37.79,85
20100701|2010-01-25 06:00,25,37.78,37.79,37.75,37.76,29
20100701|2010-01-25 06:30,25,37.76,37.76,37.74,37.74,22
20100701|2010-01-25 07:00,25,37.75,37.75,37.73,37.73,68
20100701|2010-01-25 09:30,25,37.71,37.77,37.51,37.57,913
20100701|2010-01-25 10:00,25,37.54,37.56,37.48,37.55,327
20100701|2010-01-25 10:30,25,37.54,37.58,37.5,37.53,232
20100701|2010-01-25 11:00,25,37.5,37.55,37.47,37.54,226
20100701|2010-01-25 11:30,25,37.53,37.54,37.48,37.49,77
20100701|2010-01-25 12:00,25,37.54,37.55,37.33,37.35,137
20100701|2010-01-25 12:30,25,37.34,37.34,37.08,37.27,569
20100701|2010-01-25 13:00,25,37.29,37.42,37.29,37.36,258
20100701|2010-01-25 18:30,26,37.46,37.5,37.46,37.5,4
20100701|2010-01-25 19:00,26,37.56,37.61,37.56,37.6,250
20100701|2010-01-25 19:30,26,37.52,37.53,37.46,37.46,12
20100701|2010-01-25 20:00,26,37.37,37.37,37.3,37.3,38
20100701|2010-01-25 20:30,26,37.3,37.44,37.3,37.44,21
20100701|2010-01-25 21:00,26,37.34,37.34,37.32,37.32,5
20100701|2010-01-25 21:30,26,37.25,37.25,37.25,37.25,1
20100701|2010-01-25 23:00,26,37.33,37.33,37.33,37.33,4
20100701|2010-01-25 23:30,26,37.32,37.32,37.27,37.27,11
20100701|2010-01-26 00:00,26,37.34,37.34,37.32,37.32,20
20100701|2010-01-26 00:30,26,37.32,37.33,37.32,37.32,5
20100701|2010-01-26 01:00,26,37.25,37.25,37.25,37.25,29
20100701|2010-01-26 01:30,26,37.2,37.2,37.2,37.2,25
20100701|2010-01-26 02:00,26,37.2,37.2,37.2,37.2,5
20100701|2010-01-26 02:30,26,37.18,37.18,37.18,37.18,10
20100701|2010-01-26 03:00,26,37.15,37.15,37.15,37.15,30
20100701|2010-01-26 03:30,26,37.15,37.15,37.08,37.09,96
20100701|2010-01-26 04:00,26,37.09,37.15,37.09,37.15,86
20100701|2010-01-26 04:30,26,37.19,37.19,37.19,37.19,1
20100701|2010-01-26 05:00,26,37.15,37.15,37.15,37.15,5
20100701|2010-01-26 05:30,26,37.12,37.15,37.1,37.1,13
20100701|2010-01-26 06:00,26,37.14,37.14,37.04,37.04,61
20100701|2010-01-26 06:30,26,37.04,37.08,37.04,37.08,5
20100701|2010-01-26 07:00,26,37.08,37.09,37.08,37.09,15
20100701|2010-01-26 09:30,26,37.02,37.56,36.97,37.44,994
20100701|2010-01-26 10:00,26,37.47,37.73,37.47,37.52,396
20100701|2010-01-26 10:30,26,37.51,37.53,37.43,37.5,108
20100701|2010-01-26 11:00,26,37.52,37.53,37.39,37.4,54
20100701|2010-01-26 11:30,26,37.38,37.41,37.34,37.41,148
20100701|2010-01-26 12:00,26,37.41,37.45,37.37,37.41,69
20100701|2010-01-26 12:30,26,37.41,37.47,37.38,37.47,276
20100701|2010-01-26 13:00,26,37.48,37.62,37.43,37.61,411
20100701|2010-01-26 18:00,27,37.5,37.51,37.44,37.45,32
20100701|2010-01-26 18:30,27,37.43,37.47,37.43,37.45,4
20100701|2010-01-26 20:00,27,37.58,37.58,37.58,37.58,1
20100701|2010-01-26 20:30,27,37.52,37.52,37.52,37.52,3
20100701|2010-01-26 22:00,27,37.57,37.59,37.57,37.58,18
20100701|2010-01-26 22:30,27,37.53,37.58,37.53,37.58,21
20100701|2010-01-26 23:00,27,37.54,37.54,37.54,37.54,3
20100701|2010-01-26 23:30,27,37.54,37.56,37.5,37.5,27
20100701|2010-01-27 00:00,27,37.45,37.45,37.45,37.45,2
20100701|2010-01-27 01:00,27,37.52,37.52,37.52,37.52,3
20100701|2010-01-27 02:00,27,37.35,37.35,37.35,37.35,2
20100701|2010-01-27 02:30,27,37.36,37.41,37.35,37.41,17
20100701|2010-01-27 03:30,27,37.5,37.5,37.5,37.5,3
20100701|2010-01-27 04:00,27,37.53,37.55,37.53,37.54,10
20100701|2010-01-27 05:00,27,37.47,37.47,37.47,37.47,1
20100701|2010-01-27 05:30,27,37.42,37.42,37.42,37.42,1
20100701|2010-01-27 06:00,27,37.42,37.42,37.42,37.42,8
20100701|2010-01-27 06:30,27,37.44,37.44,37.41,37.41,17
20100701|2010-01-27 09:30,27,37.35,37.51,37.17,37.37,599
20100701|2010-01-27 10:00,27,37.36,37.47,37.34,37.37,196
20100701|2010-01-27 10:30,27,37.42,37.44,37.34,37.37,96
20100701|2010-01-27 11:00,27,37.37,37.38,37.22,37.22,127
20100701|2010-01-27 11:30,27,37.21,37.26,37.19,37.19,95
20100701|2010-01-27 12:00,27,37.19,37.2,37.08,37.09,361
20100701|2010-01-27 12:30,27,37.11,37.2,37.09,37.12,226
20100701|2010-01-27 13:00,27,37.15,37.27,37.07,37.27,407
20100701|2010-01-27 18:00,28,37.15,37.15,37.15,37.15,2
20100701|2010-01-27 19:00,28,37.14,37.15,37.14,37.15,21
20100701|2010-01-27 19:30,28,37.17,37.22,37.17,37.22,2
20100701|2010-01-27 20:00,28,37.05,37.12,37.01,37.12,50
20100701|2010-01-27 21:00,28,37.16,37.16,37.16,37.16,3
20100701|2010-01-27 21:30,28,37.18,37.19,37.18,37.19,36
20100701|2010-01-27 23:00,28,37.35,37.35,37.35,37.35,1
20100701|2010-01-28 00:00,28,37.18,37.18,37.14,37.14,24
20100701|2010-01-28 01:30,28,37.2,37.2,37.2,37.2,2
20100701|2010-01-28 02:00,28,37.28,37.28,37.28,37.28,1
20100701|2010-01-28 02:30,28,37.4,37.52,37.4,37.52,7
20100701|2010-01-28 03:00,28,37.56,37.56,37.56,37.56,1
20100701|2010-01-28 03:30,28,37.47,37.47,37.47,37.47,3
20100701|2010-01-28 04:00,28,37.47,37.48,37.47,37.47,36
20100701|2010-01-28 04:30,28,37.44,37.44,37.44,37.44,1
20100701|2010-01-28 05:00,28,37.41,37.41,37.38,37.38,3
20100701|2010-01-28 06:30,28,37.38,37.47,37.38,37.47,16
20100701|2010-01-28 09:30,28,37.05,37.46,37.05,37.24,1463
20100701|2010-01-28 10:00,28,37.25,37.25,37.05,37.08,610
20100701|2010-01-28 10:30,28,37.09,37.09,36.93,37.05,303
20100701|2010-01-28 11:00,28,37.06,37.06,36.94,36.98,132
20100701|2010-01-28 11:30,28,36.93,36.95,36.71,36.92,635
20100701|2010-01-28 12:00,28,36.96,37.04,36.91,37,240
20100701|2010-01-28 12:30,28,37.01,37.15,36.96,37.09,266
20100701|2010-01-28 13:00,28,37.1,37.28,37.05,37.05,453
20100701|2010-01-28 18:00,29,37.09,37.11,37.07,37.07,3
20100701|2010-01-28 18:30,29,37.09,37.09,37.04,37.07,10
20100701|2010-01-28 19:00,29,37.13,37.16,37.12,37.16,13
20100701|2010-01-28 19:30,29,37.18,37.21,37.18,37.2,9
20100701|2010-01-28 20:00,29,37.22,37.22,37.22,37.22,4
20100701|2010-01-28 20:30,29,37.29,37.29,37.29,37.29,5
20100701|2010-01-28 21:00,29,37.29,37.33,37.26,37.26,16
20100701|2010-01-28 21:30,29,37.29,37.29,37.29,37.29,1
20100701|2010-01-28 22:00,29,37.21,37.21,37.21,37.21,3
20100701|2010-01-28 22:30,29,37.16,37.16,37.16,37.16,2
20100701|2010-01-28 23:00,29,37.14,37.14,37.09,37.14,3
20100701|2010-01-28 23:30,29,37.16,37.16,37.04,37.07,12
20100701|2010-01-29 00:00,29,37.05,37.05,36.99,36.99,14
20100701|2010-01-29 01:30,29,36.98,37.05,36.92,37.05,15
20100701|2010-01-29 02:00,29,37.02,37.02,37.02,37.02,1
20100701|2010-01-29 03:00,29,37.14,37.14,37.14,37.14,1
20100701|2010-01-29 03:30,29,37.2,37.2,37.09,37.09,3
20100701|2010-01-29 05:00,29,37.08,37.14,37.07,37.13,6
20100701|2010-01-29 05:30,29,37.13,37.22,37.13,37.2,16
20100701|2010-01-29 06:00,29,37.13,37.15,37.12,37.15,9
20100701|2010-01-29 06:30,29,37.11,37.17,37.1,37.1,49
20100701|2010-01-29 07:00,29,37.14,37.16,37.14,37.15,41
20100701|2010-01-29 09:30,29,37.25,37.41,37.14,37.35,946
20100701|2010-01-29 10:00,29,37.36,37.37,36.94,36.99,813
20100701|2010-01-29 10:30,29,36.99,37.09,36.96,37.03,168
20100701|2010-01-29 11:00,29,37,37.13,36.99,37.12,114
20100701|2010-01-29 11:30,29,37.13,37.17,37.03,37.03,303
20100701|2010-01-29 12:00,29,37.03,37.04,36.97,36.99,741
20100701|2010-01-29 12:30,29,36.98,37.08,36.91,37.01,573
20100701|2010-01-29 13:00,29,37.01,37.1,36.87,36.97,788
20100701|2010-01-31 18:00,1,37.1,37.17,37.1,37.17,15
20100701|2010-01-31 18:30,1,37.15,37.15,37.08,37.08,12
20100701|2010-01-31 19:00,1,37.14,37.14,37,37.05,39
20100701|2010-01-31 19:30,1,36.97,36.97,36.87,36.87,5
20100701|2010-01-31 20:00,1,36.87,36.87,36.78,36.78,8
20100701|2010-01-31 20:30,1,36.75,36.75,36.72,36.72,9
20100701|2010-01-31 21:00,1,36.72,36.72,36.7,36.71,35
20100701|2010-01-31 23:30,1,36.75,36.75,36.75,36.75,2
20100701|2010-02-01 00:00,1,36.75,36.75,36.7,36.7,4
20100701|2010-02-01 00:30,1,36.75,36.75,36.72,36.72,6
20100701|2010-02-01 01:00,1,36.73,36.73,36.73,36.73,1
20100701|2010-02-01 03:00,1,36.73,36.73,36.73,36.73,3
20100701|2010-02-01 04:00,1,36.8,36.82,36.8,36.82,45
20100701|2010-02-01 04:30,1,36.86,36.86,36.82,36.82,13
20100701|2010-02-01 05:00,1,36.82,36.84,36.82,36.84,9
20100701|2010-02-01 05:30,1,36.87,36.87,36.87,36.87,5
20100701|2010-02-01 06:00,1,36.89,36.9,36.89,36.9,75
20100701|2010-02-01 07:00,1,36.9,36.9,36.9,36.9,20
20100701|2010-02-01 09:30,1,36.99,37.3,36.95,37.3,728
20100701|2010-02-01 10:00,1,37.27,37.35,37.25,37.35,389
20100701|2010-02-01 10:30,1,37.36,37.37,37.25,37.25,266
20100701|2010-02-01 11:00,1,37.25,37.26,37.16,37.18,222
20100701|2010-02-01 11:30,1,37.19,37.2,37.12,37.15,371
20100701|2010-02-01 12:00,1,37.15,37.24,37.12,37.21,123
20100701|2010-02-01 12:30,1,37.18,37.34,37.18,37.33,676
20100701|2010-02-01 13:00,1,37.36,37.36,37.12,37.15,374
20100701|2010-02-01 18:00,2,37.32,37.32,37.32,37.32,2
20100701|2010-02-01 19:00,2,37.39,37.44,37.27,37.27,23
20100701|2010-02-01 20:00,2,37.23,37.23,37.19,37.21,73
20100701|2010-02-01 20:30,2,37.25,37.25,37.18,37.18,72
20100701|2010-02-01 21:00,2,37.1,37.1,37.08,37.08,60
20100701|2010-02-01 21:30,2,37.12,37.12,37.12,37.12,1
20100701|2010-02-01 22:30,2,37.12,37.12,37.12,37.12,3
20100701|2010-02-01 23:30,2,37.02,37.02,37,37,5
20100701|2010-02-02 00:00,2,36.96,36.98,36.96,36.96,5
20100701|2010-02-02 00:30,2,36.91,36.91,36.88,36.9,61
20100701|2010-02-02 01:00,2,36.9,37.03,36.9,37.03,28
20100701|2010-02-02 01:30,2,37.03,37.04,37.03,37.04,26
20100701|2010-02-02 02:00,2,37.04,37.04,37.04,37.04,3
20100701|2010-02-02 02:30,2,37.01,37.05,37.01,37.05,7
20100701|2010-02-02 03:00,2,37.08,37.09,37.08,37.09,2
20100701|2010-02-02 03:30,2,37.24,37.28,37.24,37.28,27
20100701|2010-02-02 04:00,2,37.31,37.32,37.31,37.32,13
20100701|2010-02-02 04:30,2,37.33,37.38,37.33,37.38,20
20100701|2010-02-02 05:00,2,37.34,37.34,37.3,37.32,7
20100701|2010-02-02 05:30,2,37.3,37.3,37.3,37.3,1
20100701|2010-02-02 06:00,2,37.33,37.35,37.33,37.35,3
20100701|2010-02-02 06:30,2,37.36,37.4,37.36,37.4,100
20100701|2010-02-02 07:00,2,37.35,37.35,37.35,37.35,60
20100701|2010-02-02 09:30,2,37.37,37.73,37.37,37.64,565
20100701|2010-02-02 10:00,2,37.62,37.74,37.54,37.72,264
20100701|2010-02-02 10:30,2,37.71,37.83,37.7,37.79,224
20100701|2010-02-02 11:00,2,37.79,38.04,37.74,38.03,68
20100701|2010-02-02 11:30,2,38.03,38.07,37.99,38.04,420
20100701|2010-02-02 12:00,2,38.04,38.07,37.98,38.04,47
20100701|2010-02-02 12:30,2,38.06,38.25,38.05,38.2,262
20100701|2010-02-02 13:00,2,38.22,38.4,38.13,38.38,806
20100701|2010-02-02 18:00,3,38.34,38.37,38.32,38.37,4
20100701|2010-02-02 18:30,3,38.37,38.39,38.33,38.35,15
20100701|2010-02-02 19:00,3,38.23,38.23,38.07,38.08,86
20100701|2010-02-02 19:30,3,38,38.03,37.98,38.03,75
20100701|2010-02-02 20:00,3,38.02,38.02,37.96,37.96,65
20100701|2010-02-02 20:30,3,37.95,37.95,37.9,37.92,67
20100701|2010-02-02 21:00,3,37.93,37.99,37.92,37.99,40
20100701|2010-02-02 21:30,3,38.05,38.05,38.05,38.05,4
20100701|2010-02-02 23:30,3,38.05,38.05,38.05,38.05,17
20100701|2010-02-03 00:00,3,38.06,38.06,38.06,38.06,1
20100701|2010-02-03 01:00,3,38.1,38.16,38.1,38.16,9
20100701|2010-02-03 01:30,3,38.21,38.21,38.21,38.21,5
20100701|2010-02-03 02:00,3,38.33,38.33,38.33,38.33,8
20100701|2010-02-03 02:30,3,38.27,38.27,38.27,38.27,3
20100701|2010-02-03 03:00,3,38.29,38.36,38.24,38.36,52
20100701|2010-02-03 04:00,3,38.39,38.39,38.39,38.39,2
20100701|2010-02-03 04:30,3,38.44,38.44,38.44,38.44,8
20100701|2010-02-03 05:00,3,38.4,38.4,38.4,38.4,1
20100701|2010-02-03 05:30,3,38.4,38.4,38.34,38.36,13
20100701|2010-02-03 06:00,3,38.41,38.43,38.39,38.42,8
20100701|2010-02-03 06:30,3,38.39,38.42,38.36,38.42,10
20100701|2010-02-03 07:00,3,38.41,38.41,38.34,38.38,7
20100701|2010-02-03 09:30,3,38.32,38.32,37.95,38.15,325
20100701|2010-02-03 10:00,3,38.21,38.27,38.1,38.1,111
20100701|2010-02-03 10:30,3,38.17,38.17,37.89,37.89,150
20100701|2010-02-03 11:00,3,37.96,37.98,37.82,37.82,34
20100701|2010-02-03 11:30,3,37.87,37.89,37.83,37.83,45
20100701|2010-02-03 12:00,3,37.82,37.99,37.82,37.89,87
20100701|2010-02-03 12:30,3,37.87,37.88,37.72,37.77,151
20100701|2010-02-03 13:00,3,37.76,38.01,37.63,38.01,365
20100701|2010-02-03 18:00,4,37.82,38.01,37.82,38.01,16
20100701|2010-02-03 18:30,4,37.95,37.95,37.9,37.9,14
20100701|2010-02-03 19:00,4,37.9,37.9,37.79,37.79,28
20100701|2010-02-03 19:30,4,37.85,37.92,37.84,37.89,76
20100701|2010-02-03 20:00,4,37.87,37.87,37.87,37.87,2
20100701|2010-02-03 20:30,4,37.92,37.96,37.92,37.96,4
20100701|2010-02-03 21:00,4,38.01,38.03,38.01,38.03,2
20100701|2010-02-03 21:30,4,37.97,37.97,37.97,37.97,1
20100701|2010-02-03 22:00,4,37.99,38,37.99,38,2
20100701|2010-02-03 22:30,4,38,38,37.97,37.97,11
20100701|2010-02-03 23:00,4,37.97,38,37.97,38,5
20100701|2010-02-03 23:30,4,38,38,38,38,4
20100701|2010-02-04 00:00,4,37.95,37.95,37.86,37.86,3
20100701|2010-02-04 00:30,4,37.86,37.86,37.86,37.86,2
20100701|2010-02-04 01:00,4,37.92,37.92,37.92,37.92,1
20100701|2010-02-04 01:30,4,38.05,38.05,38.05,38.05,2
20100701|2010-02-04 02:00,4,38.03,38.11,38.02,38.11,15
20100701|2010-02-04 02:30,4,38.11,38.23,38.11,38.19,108
20100701|2010-02-04 03:00,4,38.23,38.26,38.19,38.23,43
20100701|2010-02-04 03:30,4,38.16,38.2,38.16,38.2,40
20100701|2010-02-04 04:00,4,38.21,38.21,38.21,38.21,7
20100701|2010-02-04 04:30,4,38.2,38.32,38.2,38.24,124
20100701|2010-02-04 05:00,4,38.26,38.29,38.25,38.29,58
20100701|2010-02-04 05:30,4,38.29,38.31,38.26,38.28,38
20100701|2010-02-04 06:00,4,38.33,38.33,38.31,38.31,46
20100701|2010-02-04 06:30,4,38.32,38.32,38.3,38.3,5
20100701|2010-02-04 07:00,4,38.3,38.33,38.28,38.33,36
20100701|2010-02-04 09:30,4,37.8,38.08,37.63,38.01,1308
20100701|2010-02-04 10:00,4,38.03,38.13,37.91,38.03,687
20100701|2010-02-04 10:30,4,38.02,38.02,37.77,37.87,177
20100701|2010-02-04 11:00,4,37.88,38.03,37.83,37.86,128
20100701|2010-02-04 11:30,4,37.87,37.89,37.8,37.86,117
20100701|2010-02-04 12:00,4,37.84,37.9,37.82,37.89,26
20100701|2010-02-04 12:30,4,37.86,37.9,37.74,37.77,344
20100701|2010-02-04 13:00,4,37.75,38.07,37.75,38.06,461
20100701|2010-02-04 18:00,5,38.03,38.03,37.94,38,12
20100701|2010-02-04 18:30,5,38,38,37.95,37.99,68
20100701|2010-02-04 19:00,5,38,38,37.96,37.96,95
20100701|2010-02-04 19:30,5,38.02,38.03,38.01,38.01,10
20100701|2010-02-04 20:00,5,38.01,38.01,38.01,38.01,10
20100701|2010-02-04 20:30,5,37.98,37.98,37.98,37.98,13
20100701|2010-02-04 21:00,5,37.98,37.98,37.98,37.98,8
20100701|2010-02-04 21:30,5,38.03,38.03,37.96,37.97,3
20100701|2010-02-04 22:30,5,38.02,38.04,38.02,38.04,6
20100701|2010-02-04 23:00,5,38.01,38.01,38.01,38.01,2
20100701|2010-02-04 23:30,5,38.06,38.06,38.04,38.04,12
20100701|2010-02-05 00:30,5,38.04,38.14,38.04,38.14,19
20100701|2010-02-05 01:00,5,38.14,38.15,38.11,38.11,32
20100701|2010-02-05 01:30,5,38.04,38.04,38.04,38.04,1
20100701|2010-02-05 02:00,5,37.99,37.99,37.99,37.99,4
20100701|2010-02-05 02:30,5,37.94,37.94,37.92,37.92,10
20100701|2010-02-05 03:00,5,37.88,37.94,37.85,37.91,33
20100701|2010-02-05 03:30,5,37.91,37.91,37.91,37.91,32
20100701|2010-02-05 04:00,5,37.94,38.02,37.94,38.02,56
20100701|2010-02-05 04:30,5,37.98,37.98,37.98,37.98,3
20100701|2010-02-05 05:30,5,38.04,38.05,38.04,38.05,11
20100701|2010-02-05 06:00,5,38.04,38.05,38.03,38.05,128
20100701|2010-02-05 06:30,5,38.05,38.07,38.04,38.04,120
20100701|2010-02-05 07:00,5,38.02,38.08,38.02,38.08,19
20100701|2010-02-05 09:30,5,37.99,38.22,37.9,38.09,670
20100701|2010-02-05 10:00,5,38.1,38.16,38.07,38.07,455
20100701|2010-02-05 10:30,5,37.86,37.95,37.6,37.91,746
20100701|2010-02-05 11:00,5,37.95,38.04,37.78,37.85,206
20100701|2010-02-05 11:30,5,37.83,37.87,37.77,37.86,49
20100701|2010-02-05 12:00,5,37.86,37.88,37.78,37.79,125
20100701|2010-02-05 12:30,5,37.8,37.85,37.73,37.79,415
20100701|2010-02-05 13:00,5,37.79,38.03,37.78,38,884
20100701|2010-02-07 18:00,8,38.09,38.23,38.09,38.23,44
20100701|2010-02-07 18:30,8,38.33,38.33,38.33,38.33,25
20100701|2010-02-07 19:00,8,38.34,38.34,38.32,38.34,24
20100701|2010-02-07 19:30,8,38.37,38.37,38.24,38.27,12
20100701|2010-02-07 20:00,8,38.23,38.28,38.23,38.28,12
20100701|2010-02-07 20:30,8,38.28,38.29,38.28,38.29,3
20100701|2010-02-07 21:00,8,38.25,38.28,38.25,38.28,2
20100701|2010-02-07 21:30,8,38.28,38.28,38.28,38.28,1
20100701|2010-02-07 22:00,8,38.32,38.34,38.32,38.34,3
20100701|2010-02-07 22:30,8,38.34,38.34,38.28,38.28,15
20100701|2010-02-07 23:30,8,38.32,38.32,38.29,38.32,5
20100701|2010-02-08 00:00,8,38.34,38.34,38.32,38.33,10
20100701|2010-02-08 00:30,8,38.32,38.33,38.32,38.33,4
20100701|2010-02-08 01:00,8,38.33,38.33,38.33,38.33,3
20100701|2010-02-08 01:30,8,38.36,38.36,38.36,38.36,2
20100701|2010-02-08 02:00,8,38.35,38.35,38.34,38.34,6
20100701|2010-02-08 03:30,8,38.37,38.37,38.34,38.34,4
20100701|2010-02-08 04:00,8,38.33,38.37,38.33,38.37,37
20100701|2010-02-08 04:30,8,38.37,38.39,38.35,38.38,38
20100701|2010-02-08 05:00,8,38.35,38.44,38.35,38.41,76
20100701|2010-02-08 05:30,8,38.35,38.69,38.35,38.48,50
20100701|2010-02-08 06:00,8,38.45,38.45,38.41,38.41,4
20100701|2010-02-08 06:30,8,38.35,38.42,38.35,38.42,57
20100701|2010-02-08 07:00,8,38.43,38.49,38.42,38.44,89
20100701|2010-02-08 09:30,8,38.58,39,38.46,38.99,585
20100701|2010-02-08 10:00,8,39,39.17,38.93,39.02,1085
20100701|2010-02-08 10:30,8,39.01,39.41,39,39.38,2947
20100701|2010-02-08 11:00,8,39.38,39.4,39.14,39.18,784
20100701|2010-02-08 11:30,8,39.12,39.12,38.99,39,185
20100701|2010-02-08 12:00,8,38.91,38.92,38.8,38.88,371
20100701|2010-02-08 12:30,8,38.91,38.92,38.79,38.87,65
20100701|2010-02-08 13:00,8,38.91,38.94,38.71,38.84,166
20100701|2010-02-08 18:00,9,38.91,38.91,38.76,38.84,16
20100701|2010-02-08 18:30,9,38.9,39.05,38.9,39.05,12
20100701|2010-02-08 19:00,9,38.93,38.96,38.82,38.82,28
20100701|2010-02-08 19:30,9,38.82,38.82,38.82,38.82,2
20100701|2010-02-08 20:30,9,38.82,38.82,38.82,38.82,3
20100701|2010-02-08 21:00,9,38.82,38.82,38.81,38.81,2
20100701|2010-02-08 22:30,9,38.81,38.82,38.78,38.82,4
20100701|2010-02-08 23:00,9,38.82,38.82,38.82,38.82,7
20100701|2010-02-08 23:30,9,38.79,38.79,38.79,38.79,7
20100701|2010-02-09 00:00,9,38.77,38.77,38.77,38.77,2
20100701|2010-02-09 00:30,9,38.76,38.85,38.76,38.82,20
20100701|2010-02-09 01:00,9,38.83,38.83,38.82,38.82,52
20100701|2010-02-09 02:00,9,38.83,38.83,38.83,38.83,7
20100701|2010-02-09 02:30,9,38.84,38.84,38.83,38.83,11
20100701|2010-02-09 03:00,9,38.87,38.94,38.87,38.94,38
20100701|2010-02-09 03:30,9,38.97,39.01,38.97,39.01,7
20100701|2010-02-09 04:00,9,38.99,39.03,38.98,39,20
20100701|2010-02-09 04:30,9,38.98,39.01,38.98,39.01,19
20100701|2010-02-09 05:00,9,39.01,39.02,38.97,39,11
20100701|2010-02-09 05:30,9,38.98,38.98,38.98,38.98,8
20100701|2010-02-09 06:00,9,38.98,38.98,38.98,38.98,2
20100701|2010-02-09 06:30,9,39.05,39.05,38.95,39.05,48
20100701|2010-02-09 07:00,9,39.05,39.12,39.05,39.12,17
20100701|2010-02-09 09:30,9,39.24,39.27,38.76,38.92,1135
20100701|2010-02-09 10:00,9,38.94,38.98,38.7,38.75,443
20100701|2010-02-09 10:30,9,38.75,39.1,38.75,39.08,64
20100701|2010-02-09 11:00,9,39.04,39.18,39.03,39.12,405
20100701|2010-02-09 11:30,9,39.15,39.27,39.01,39.18,1607
20100701|2010-02-09 12:00,9,39.18,39.46,39.18,39.35,1805
20100701|2010-02-09 12:30,9,39.36,39.57,39.36,39.49,110
20100701|2010-02-09 13:00,9,39.53,39.53,39.3,39.39,255
20100701|2010-02-09 18:00,10,39.29,39.3,39.27,39.3,12
20100701|2010-02-09 19:00,10,39.2,39.25,39.2,39.25,131
20100701|2010-02-09 19:30,10,39.25,39.25,39.25,39.25,74
20100701|2010-02-09 20:00,10,39.21,39.21,39.2,39.2,92
20100701|2010-02-09 20:30,10,39.2,39.21,39.17,39.18,18
20100701|2010-02-09 21:00,10,39.18,39.18,39.18,39.18,3
20100701|2010-02-09 21:30,10,39.12,39.13,39.12,39.13,5
20100701|2010-02-09 22:00,10,39.12,39.16,39.12,39.16,2
20100701|2010-02-09 23:30,10,39.12,39.12,39.02,39.02,130
20100701|2010-02-10 01:00,10,39.11,39.11,39.11,39.11,3
20100701|2010-02-10 01:30,10,39.11,39.11,39.11,39.11,12
20100701|2010-02-10 02:00,10,39.02,39.02,39.02,39.02,16
20100701|2010-02-10 03:00,10,39.09,39.09,39.09,39.09,1
20100701|2010-02-10 03:30,10,39.09,39.1,39.09,39.1,27
20100701|2010-02-10 04:00,10,39.1,39.11,39.1,39.1,39
20100701|2010-02-10 04:30,10,39.1,39.1,39.09,39.1,70
20100701|2010-02-10 05:00,10,39.1,39.13,39.1,39.13,36
20100701|2010-02-10 05:30,10,39.13,39.13,39.13,39.13,6
20100701|2010-02-10 06:00,10,39.1,39.12,39.1,39.12,18
20100701|2010-02-10 06:30,10,39.11,39.12,39.07,39.07,26
20100701|2010-02-10 07:00,10,39.05,39.06,39.01,39.01,10
20100701|2010-02-10 09:30,10,38.99,39.38,38.92,39.25,1246
20100701|2010-02-10 10:00,10,39.26,39.26,39.16,39.19,313
20100701|2010-02-10 10:30,10,39.2,39.31,39.19,39.3,168
20100701|2010-02-10 11:00,10,39.34,39.4,39.3,39.4,287
20100701|2010-02-10 11:30,10,39.41,39.44,39.22,39.23,568
20100701|2010-02-10 12:00,10,39.25,39.31,39.23,39.3,139
20100701|2010-02-10 12:30,10,39.26,39.26,39.08,39.12,169
20100701|2010-02-10 13:00,10,39.17,39.36,39.17,39.3,276
20100701|2010-02-10 18:00,11,39.29,39.37,39.29,39.35,10
20100701|2010-02-10 18:30,11,39.39,39.49,39.39,39.49,27
20100701|2010-02-10 19:00,11,39.5,39.54,39.47,39.53,11
20100701|2010-02-10 19:30,11,39.44,39.47,39.44,39.45,8
20100701|2010-02-10 20:00,11,39.59,39.59,39.52,39.52,34
20100701|2010-02-10 20:30,11,39.52,39.54,39.46,39.46,32
20100701|2010-02-10 21:00,11,39.46,39.46,39.42,39.42,8
20100701|2010-02-10 21:30,11,39.48,39.48,39.48,39.48,1
20100701|2010-02-10 22:00,11,39.49,39.49,39.48,39.48,3
20100701|2010-02-10 22:30,11,39.41,39.42,39.4,39.4,4
20100701|2010-02-10 23:00,11,39.44,39.44,39.44,39.44,1
20100701|2010-02-10 23:30,11,39.49,39.49,39.47,39.47,4
20100701|2010-02-11 00:00,11,39.41,39.49,39.41,39.49,9
20100701|2010-02-11 00:30,11,39.49,39.49,39.42,39.42,5
20100701|2010-02-11 01:30,11,39.44,39.44,39.36,39.36,3
20100701|2010-02-11 02:00,11,39.44,39.44,39.44,39.44,2
20100701|2010-02-11 03:00,11,39.45,39.45,39.36,39.36,41
20100701|2010-02-11 03:30,11,39.36,39.43,39.36,39.43,15
20100701|2010-02-11 04:00,11,39.42,39.44,39.42,39.44,16
20100701|2010-02-11 04:30,11,39.45,39.56,39.45,39.53,286
20100701|2010-02-11 05:00,11,39.53,39.53,39.53,39.53,16
20100701|2010-02-11 05:30,11,39.51,39.53,39.49,39.53,13
20100701|2010-02-11 06:00,11,39.53,39.57,39.53,39.57,26
20100701|2010-02-11 06:30,11,39.57,39.57,39.57,39.57,4
20100701|2010-02-11 07:00,11,39.54,39.54,39.51,39.52,19
20100701|2010-02-11 09:30,11,39.44,39.46,38.98,39.03,798
20100701|2010-02-11 10:00,11,38.98,39.12,38.89,39.06,255
20100701|2010-02-11 10:30,11,39.12,39.21,39.08,39.15,81
20100701|2010-02-11 11:00,11,39.13,39.17,39.04,39.04,394
20100701|2010-02-11 11:30,11,39.03,39.12,39.03,39.12,439
20100701|2010-02-11 12:00,11,39.1,39.11,39.05,39.11,190
20100701|2010-02-11 12:30,11,39.11,39.2,39.09,39.18,198
20100701|2010-02-11 13:00,11,39.18,39.23,39.15,39.15,374
20100701|2010-02-11 18:00,12,39.07,39.07,38.93,38.93,6
20100701|2010-02-11 18:30,12,38.94,38.95,38.94,38.95,17
20100701|2010-02-11 19:00,12,38.94,38.94,38.94,38.94,13
20100701|2010-02-11 19:30,12,38.83,38.83,38.78,38.78,4
20100701|2010-02-11 20:30,12,38.83,38.86,38.83,38.86,2
20100701|2010-02-11 21:00,12,38.81,38.81,38.81,38.81,1
20100701|2010-02-12 00:00,12,38.88,38.89,38.88,38.89,4
20100701|2010-02-12 02:00,12,38.87,38.87,38.85,38.85,47
20100701|2010-02-12 02:30,12,38.85,38.91,38.85,38.91,16
20100701|2010-02-12 03:00,12,38.95,38.95,38.94,38.94,4
20100701|2010-02-12 04:30,12,38.77,38.82,38.76,38.81,21
20100701|2010-02-12 05:00,12,38.8,38.8,38.8,38.8,41
20100701|2010-02-12 05:30,12,38.89,38.92,38.89,38.92,16
20100701|2010-02-12 06:00,12,38.94,38.98,38.94,38.98,28
20100701|2010-02-12 06:30,12,38.92,38.94,38.92,38.92,19
20100701|2010-02-12 07:00,12,38.91,38.93,38.89,38.93,19
20100701|2010-02-12 09:30,12,38.7,38.75,38.45,38.62,523
20100701|2010-02-12 10:00,12,38.58,38.73,38.51,38.69,262
20100701|2010-02-12 10:30,12,38.65,38.75,38.64,38.68,149
20100701|2010-02-12 11:00,12,38.7,38.9,38.7,38.84,724
20100701|2010-02-12 11:30,12,38.85,38.85,38.75,38.78,215
20100701|2010-02-12 12:00,12,38.74,38.74,38.59,38.63,132
20100701|2010-02-12 12:30,12,38.61,38.7,38.59,38.68,233
20100701|2010-02-12 13:00,12,38.69,38.81,38.67,38.81,133
20100701|2010-02-15 18:00,16,38.66,38.87,38.65,38.77,11
20100701|2010-02-15 19:00,16,38.81,38.81,38.81,38.81,2
20100701|2010-02-15 19:30,16,38.87,38.87,38.87,38.87,1
20100701|2010-02-15 20:00,16,39.01,39.03,39.01,39.03,2
20100701|2010-02-15 20:30,16,39.02,39.02,39.02,39.02,1
20100701|2010-02-15 22:00,16,38.98,38.98,38.97,38.97,2
20100701|2010-02-16 01:00,16,39,39,38.98,38.98,2
20100701|2010-02-16 02:00,16,39.15,39.17,39.15,39.17,3
20100701|2010-02-16 02:30,16,39.17,39.19,39.17,39.19,3
20100701|2010-02-16 03:00,16,39.16,39.16,39.16,39.16,2
20100701|2010-02-16 05:00,16,39.12,39.12,39.08,39.08,6
20100701|2010-02-16 05:30,16,39.08,39.08,39.08,39.08,1
20100701|2010-02-16 06:00,16,39.12,39.12,39.12,39.12,1
20100701|2010-02-16 06:30,16,39.15,39.15,39.15,39.15,5
20100701|2010-02-16 07:00,16,39.22,39.22,39.22,39.22,1
20100701|2010-02-16 09:30,16,39.42,39.85,39.22,39.78,3396
20100701|2010-02-16 10:00,16,39.78,39.95,39.7,39.7,1893
20100701|2010-02-16 10:30,16,39.71,39.85,39.68,39.77,119
20100701|2010-02-16 11:00,16,39.83,39.85,39.8,39.82,91
20100701|2010-02-16 11:30,16,39.83,39.85,39.69,39.75,146
20100701|2010-02-16 12:00,16,39.76,39.83,39.76,39.83,136
20100701|2010-02-16 12:30,16,39.8,39.89,39.73,39.83,86
20100701|2010-02-16 13:00,16,39.78,39.87,39.67,39.8,283
20100701|2010-02-16 18:00,17,39.81,39.81,39.78,39.78,9
20100701|2010-02-16 18:30,17,39.81,39.81,39.81,39.81,1
20100701|2010-02-16 21:00,17,39.74,39.74,39.74,39.74,1
20100701|2010-02-17 00:30,17,39.73,39.73,39.73,39.73,1
20100701|2010-02-17 02:00,17,39.73,39.73,39.73,39.73,1
20100701|2010-02-17 02:30,17,39.82,39.84,39.82,39.84,6
20100701|2010-02-17 03:00,17,39.83,39.83,39.83,39.83,3
20100701|2010-02-17 03:30,17,39.83,39.83,39.83,39.83,25
20100701|2010-02-17 05:00,17,39.8,39.81,39.79,39.79,50
20100701|2010-02-17 05:30,17,39.79,39.81,39.78,39.78,80
20100701|2010-02-17 06:00,17,39.77,39.78,39.76,39.77,60
20100701|2010-02-17 06:30,17,39.74,39.74,39.74,39.74,2
20100701|2010-02-17 07:00,17,39.78,39.78,39.78,39.78,7
20100701|2010-02-17 09:30,17,39.6,39.77,39.42,39.63,958
20100701|2010-02-17 10:00,17,39.64,39.81,39.53,39.66,972
20100701|2010-02-17 10:30,17,39.65,39.69,39.6,39.63,540
20100701|2010-02-17 11:00,17,39.66,39.76,39.65,39.74,503
20100701|2010-02-17 11:30,17,39.77,39.77,39.73,39.74,32
20100701|2010-02-17 12:00,17,39.75,39.77,39.7,39.71,528
20100701|2010-02-17 12:30,17,39.69,39.69,39.45,39.53,639
20100701|2010-02-17 13:00,17,39.53,39.65,39.47,39.65,103
20100701|2010-02-17 18:00,18,39.59,39.59,39.59,39.59,23
20100701|2010-02-17 19:30,18,39.59,39.59,39.59,39.59,1
20100701|2010-02-17 21:00,18,39.6,39.66,39.6,39.66,3
20100701|2010-02-17 23:00,18,39.65,39.65,39.63,39.63,2
20100701|2010-02-17 23:30,18,39.67,39.67,39.67,39.67,1
20100701|2010-02-18 00:00,18,39.6,39.6,39.6,39.6,1
20100701|2010-02-18 00:30,18,39.6,39.6,39.6,39.6,50
20100701|2010-02-18 01:00,18,39.6,39.6,39.6,39.6,17
20100701|2010-02-18 01:30,18,39.54,39.54,39.52,39.53,39
20100701|2010-02-18 02:00,18,39.54,39.57,39.53,39.56,14
20100701|2010-02-18 02:30,18,39.53,39.57,39.52,39.52,116
20100701|2010-02-18 03:00,18,39.58,39.58,39.57,39.57,38
20100701|2010-02-18 03:30,18,39.62,39.62,39.6,39.6,75
20100701|2010-02-18 04:30,18,39.58,39.58,39.56,39.56,18
20100701|2010-02-18 05:00,18,39.56,39.56,39.46,39.48,57
20100701|2010-02-18 05:30,18,39.46,39.52,39.46,39.51,35
20100701|2010-02-18 06:00,18,39.52,39.54,39.48,39.48,125
20100701|2010-02-18 06:30,18,39.48,39.53,39.48,39.53,5
20100701|2010-02-18 09:30,18,39.78,39.84,39.6,39.7,937
20100701|2010-02-18 10:00,18,39.69,39.78,39.62,39.78,368
20100701|2010-02-18 10:30,18,39.77,39.82,39.74,39.74,274
20100701|2010-02-18 11:00,18,39.73,39.73,39.46,39.46,187
20100701|2010-02-18 11:30,18,39.49,39.58,39.48,39.58,56
20100701|2010-02-18 12:00,18,39.59,39.62,39.57,39.61,208
20100701|2010-02-18 12:30,18,39.6,39.63,39.57,39.58,316
20100701|2010-02-18 13:00,18,39.57,39.66,39.52,39.6,107
20100701|2010-02-18 18:00,19,39.23,39.29,39.08,39.15,20
20100701|2010-02-18 18:30,19,39.21,39.21,39.14,39.14,3
20100701|2010-02-18 19:00,19,39.2,39.27,39.2,39.27,2
20100701|2010-02-18 19:30,19,39.25,39.25,39.25,39.25,5
20100701|2010-02-18 20:00,19,39.25,39.25,39.21,39.21,3
20100701|2010-02-18 21:00,19,39.17,39.32,39.17,39.32,4
20100701|2010-02-19 01:30,19,39.17,39.17,39.17,39.17,2
20100701|2010-02-19 02:00,19,39.17,39.17,39.17,39.17,38
20100701|2010-02-19 03:00,19,39.29,39.29,39.29,39.29,10
20100701|2010-02-19 03:30,19,39.32,39.35,39.32,39.35,5
20100701|2010-02-19 04:00,19,39.33,39.33,39.32,39.33,31
20100701|2010-02-19 04:30,19,39.33,39.33,39.33,39.33,16
20100701|2010-02-19 05:30,19,39.29,39.29,39.29,39.29,4
20100701|2010-02-19 06:30,19,39.25,39.3,39.25,39.3,2
20100701|2010-02-19 07:00,19,39.34,39.34,39.27,39.27,11
20100701|2010-02-19 09:30,19,39.47,39.6,39.27,39.48,467
20100701|2010-02-19 10:00,19,39.46,39.6,39.46,39.57,407
20100701|2010-02-19 10:30,19,39.58,39.59,39.53,39.57,108
20100701|2010-02-19 11:00,19,39.6,39.65,39.58,39.58,206
20100701|2010-02-19 11:30,19,39.6,39.6,39.54,39.54,230
20100701|2010-02-19 12:00,19,39.55,39.61,39.55,39.61,23
20100701|2010-02-19 12:30,19,39.61,39.66,39.53,39.55,294
20100701|2010-02-19 13:00,19,39.55,39.64,39.51,39.56,264
20100701|2010-02-21 18:00,22,39.64,39.73,39.59,39.64,34
20100701|2010-02-21 18:30,22,39.64,39.68,39.62,39.68,4
20100701|2010-02-21 19:00,22,39.69,39.76,39.69,39.75,15
20100701|2010-02-21 19:30,22,39.8,39.83,39.8,39.82,3
20100701|2010-02-21 20:00,22,39.75,39.75,39.72,39.75,12
20100701|2010-02-21 20:30,22,39.72,39.72,39.72,39.72,1
20100701|2010-02-21 21:00,22,39.72,39.72,39.72,39.72,1
20100701|2010-02-21 22:00,22,39.72,39.72,39.71,39.71,2
20100701|2010-02-21 22:30,22,39.72,39.72,39.72,39.72,1
20100701|2010-02-22 01:30,22,39.75,39.75,39.75,39.75,5
20100701|2010-02-22 02:00,22,39.82,39.82,39.82,39.82,1
20100701|2010-02-22 03:00,22,39.69,39.81,39.69,39.81,6
20100701|2010-02-22 03:30,22,39.83,39.83,39.83,39.83,5
20100701|2010-02-22 05:00,22,39.78,39.88,39.78,39.86,63
20100701|2010-02-22 05:30,22,39.86,39.86,39.84,39.84,30
20100701|2010-02-22 06:00,22,39.8,39.8,39.76,39.76,24
20100701|2010-02-22 06:30,22,39.76,39.76,39.76,39.76,10
20100701|2010-02-22 07:00,22,39.8,39.8,39.76,39.78,24
20100701|2010-02-22 09:30,22,39.69,39.69,39.47,39.5,1109
20100701|2010-02-22 10:00,22,39.51,39.52,39.44,39.45,278
20100701|2010-02-22 10:30,22,39.45,39.48,39.44,39.48,109
20100701|2010-02-22 11:00,22,39.49,39.65,39.48,39.59,159
20100701|2010-02-22 11:30,22,39.59,39.71,39.58,39.6,271
20100701|2010-02-22 12:00,22,39.6,39.69,39.59,39.62,97
20100701|2010-02-22 12:30,22,39.68,39.69,39.59,39.59,67
20100701|2010-02-22 13:00,22,39.61,39.77,39.58,39.7,268
20100701|2010-02-22 18:00,23,39.66,39.66,39.66,39.66,1
20100701|2010-02-22 18:30,23,39.66,39.66,39.66,39.66,2
20100701|2010-02-22 19:30,23,39.63,39.63,39.59,39.6,8
20100701|2010-02-22 20:30,23,39.72,39.72,39.72,39.72,1
20100701|2010-02-22 21:00,23,39.76,39.76,39.76,39.76,2
20100701|2010-02-22 22:00,23,39.76,39.76,39.76,39.76,1
20100701|2010-02-22 23:00,23,39.8,39.8,39.76,39.76,46
20100701|2010-02-22 23:30,23,39.78,39.78,39.78,39.78,4
20100701|2010-02-23 00:00,23,39.82,39.82,39.78,39.82,20
20100701|2010-02-23 00:30,23,39.87,39.87,39.81,39.81,2
20100701|2010-02-23 01:00,23,39.81,39.84,39.81,39.84,3
20100701|2010-02-23 02:00,23,39.84,39.84,39.84,39.84,2
20100701|2010-02-23 03:00,23,39.8,39.84,39.77,39.84,78
20100701|2010-02-23 03:30,23,39.83,39.83,39.83,39.83,5
20100701|2010-02-23 04:00,23,39.83,39.83,39.83,39.83,3
20100701|2010-02-23 04:30,23,39.76,39.76,39.74,39.74,11
20100701|2010-02-23 05:00,23,39.74,39.74,39.59,39.62,88
20100701|2010-02-23 05:30,23,39.59,39.59,39.5,39.5,17
20100701|2010-02-23 06:00,23,39.6,39.61,39.6,39.61,3
20100701|2010-02-23 06:30,23,39.58,39.64,39.58,39.64,4
20100701|2010-02-23 07:00,23,39.6,39.61,39.57,39.57,28
20100701|2010-02-23 09:30,23,39.42,39.54,39.3,39.49,1221
20100701|2010-02-23 10:00,23,39.5,39.72,39.5,39.6,766
20100701|2010-02-23 10:30,23,39.6,39.74,39.53,39.69,508
20100701|2010-02-23 11:00,23,39.66,39.73,39.59,39.6,683
20100701|2010-02-23 11:30,23,39.6,39.62,39.41,39.49,114
20100701|2010-02-23 12:00,23,39.5,39.53,39.38,39.38,205
20100701|2010-02-23 12:30,23,39.37,39.42,39.25,39.28,476
20100701|2010-02-23 13:00,23,39.25,39.33,39.21,39.28,359
20100701|2010-02-23 18:00,24,39.24,39.29,39.24,39.26,6
20100701|2010-02-23 18:30,24,39.24,39.24,39.22,39.22,2
20100701|2010-02-23 19:00,24,39.37,39.37,39.37,39.37,2
20100701|2010-02-23 19:30,24,39.38,39.38,39.3,39.38,14
20100701|2010-02-23 20:00,24,39.36,39.37,39.31,39.37,52
20100701|2010-02-23 20:30,24,39.38,39.38,39.38,39.38,5
20100701|2010-02-23 21:00,24,39.39,39.39,39.39,39.39,1
20100701|2010-02-23 23:30,24,39.43,39.43,39.43,39.43,1
20100701|2010-02-24 00:00,24,39.43,39.43,39.43,39.43,5
20100701|2010-02-24 00:30,24,39.43,39.43,39.39,39.39,4
20100701|2010-02-24 01:00,24,39.39,39.39,39.39,39.39,2
20100701|2010-02-24 01:30,24,39.34,39.34,39.34,39.34,1
20100701|2010-02-24 02:00,24,39.26,39.26,39.26,39.26,1
20100701|2010-02-24 02:30,24,39.24,39.25,39.24,39.25,12
20100701|2010-02-24 03:00,24,39.23,39.28,39.21,39.28,26
20100701|2010-02-24 04:00,24,39.24,39.24,39.24,39.24,1
20100701|2010-02-24 04:30,24,39.25,39.3,39.24,39.3,9
20100701|2010-02-24 05:00,24,39.26,39.29,39.26,39.26,27
20100701|2010-02-24 05:30,24,39.24,39.26,39.24,39.26,83
20100701|2010-02-24 06:00,24,39.26,39.29,39.26,39.29,9
20100701|2010-02-24 06:30,24,39.28,39.33,39.28,39.3,34
20100701|2010-02-24 07:00,24,39.28,39.28,39.28,39.28,4
20100701|2010-02-24 09:30,24,39.41,39.6,39.26,39.43,425
20100701|2010-02-24 10:00,24,39.45,39.49,39.28,39.35,689
20100701|2010-02-24 10:30,24,39.33,39.44,39.29,39.43,478
20100701|2010-02-24 11:00,24,39.43,39.43,39.31,39.36,131
20100701|2010-02-24 11:30,24,39.36,39.41,39.34,39.36,79
20100701|2010-02-24 12:00,24,39.38,39.46,39.31,39.44,67
20100701|2010-02-24 12:30,24,39.47,39.55,39.4,39.52,165
20100701|2010-02-24 13:00,24,39.54,39.81,39.53,39.77,197
20100701|2010-02-24 18:00,25,39.89,39.94,39.87,39.94,59
20100701|2010-02-24 18:30,25,39.95,40.18,39.95,40.15,38
20100701|2010-02-24 19:00,25,40.02,40.02,39.87,39.92,9
20100701|2010-02-24 20:00,25,39.83,39.83,39.83,39.83,50
20100701|2010-02-24 20:30,25,39.76,39.76,39.76,39.76,1
20100701|2010-02-24 21:00,25,39.72,39.72,39.72,39.72,1
20100701|2010-02-24 22:00,25,39.65,39.65,39.65,39.65,2
20100701|2010-02-24 22:30,25,39.65,39.65,39.65,39.65,1
20100701|2010-02-24 23:00,25,39.6,39.6,39.6,39.6,1
20100701|2010-02-25 00:00,25,39.58,39.58,39.56,39.56,10
20100701|2010-02-25 00:30,25,39.62,39.62,39.61,39.62,3
20100701|2010-02-25 02:00,25,39.67,39.67,39.67,39.67,1
20100701|2010-02-25 03:00,25,39.71,39.71,39.68,39.71,4
20100701|2010-02-25 03:30,25,39.7,39.7,39.67,39.67,20
20100701|2010-02-25 04:00,25,39.68,39.71,39.65,39.65,50
20100701|2010-02-25 04:30,25,39.66,39.66,39.65,39.65,6
20100701|2010-02-25 05:00,25,39.69,39.69,39.65,39.66,96
20100701|2010-02-25 05:30,25,39.69,39.7,39.69,39.7,22
20100701|2010-02-25 06:00,25,39.69,39.73,39.65,39.65,39
20100701|2010-02-25 06:30,25,39.69,39.71,39.69,39.69,10
20100701|2010-02-25 07:00,25,39.71,39.71,39.71,39.71,2
20100701|2010-02-25 09:30,25,39.36,39.47,39.31,39.35,1453
20100701|2010-02-25 10:00,25,39.37,39.37,39.17,39.21,360
20100701|2010-02-25 10:30,25,39.15,39.32,39.15,39.27,286
20100701|2010-02-25 11:00,25,39.29,39.32,39.24,39.26,173
20100701|2010-02-25 11:30,25,39.29,39.4,39.29,39.4,1366
20100701|2010-02-25 12:00,25,39.38,39.44,39.38,39.44,465
20100701|2010-02-25 12:30,25,39.43,39.47,39.34,39.37,159
20100701|2010-02-25 13:00,25,39.38,39.47,39.35,39.43,291
20100701|2010-02-25 18:00,26,39.48,39.49,39.48,39.48,11
20100701|2010-02-25 18:30,26,39.47,39.47,39.44,39.44,4
20100701|2010-02-25 19:00,26,39.44,39.44,39.44,39.44,1
20100701|2010-02-25 20:30,26,39.55,39.55,39.55,39.55,1
20100701|2010-02-26 00:30,26,39.61,39.61,39.61,39.61,1
20100701|2010-02-26 01:30,26,39.56,39.56,39.56,39.56,1
20100701|2010-02-26 03:00,26,39.56,39.57,39.56,39.56,6
20100701|2010-02-26 04:00,26,39.67,39.67,39.67,39.67,91
20100701|2010-02-26 04:30,26,39.67,39.67,39.67,39.67,8
20100701|2010-02-26 05:00,26,39.68,39.68,39.68,39.68,2
20100701|2010-02-26 05:30,26,39.67,39.68,39.67,39.68,16
20100701|2010-02-26 06:00,26,39.68,39.68,39.67,39.68,233
20100701|2010-02-26 06:30,26,39.67,39.67,39.67,39.67,3
20100701|2010-02-26 09:30,26,39.77,39.92,39.68,39.81,1677
20100701|2010-02-26 10:00,26,39.8,40.04,39.78,39.93,386
20100701|2010-02-26 10:30,26,39.94,40.14,39.91,40.09,518
20100701|2010-02-26 11:00,26,40.12,40.12,39.95,39.99,253
20100701|2010-02-26 11:30,26,40,40.01,39.95,40,233
20100701|2010-02-26 12:00,26,39.99,40.14,39.98,40.14,131
20100701|2010-02-26 12:30,26,40.15,40.32,40.1,40.32,581
20100701|2010-02-26 13:00,26,40.3,40.31,40.04,40.23,949
20100701|2010-02-28 18:00,1,40.33,40.44,40.33,40.44,20
20100701|2010-02-28 18:30,1,40.46,40.51,40.44,40.44,32
20100701|2010-02-28 19:00,1,40.34,40.34,40.12,40.12,36
20100701|2010-02-28 19:30,1,40.17,40.17,40.08,40.08,7
20100701|2010-02-28 20:00,1,40.07,40.07,40.07,40.07,2
20100701|2010-02-28 21:00,1,40.24,40.24,40.24,40.24,1
20100701|2010-02-28 21:30,1,40.23,40.23,40.09,40.2,72
20100701|2010-02-28 22:00,1,40.2,40.2,40.2,40.2,32
20100701|2010-02-28 23:00,1,40.28,40.32,40.28,40.32,8
20100701|2010-02-28 23:30,1,40.25,40.25,40.24,40.24,58
20100701|2010-03-01 00:00,1,40.24,40.24,40.21,40.21,12
20100701|2010-03-01 00:30,1,40.17,40.17,40.17,40.17,1
20100701|2010-03-01 01:00,1,40.13,40.15,40.13,40.15,2
20100701|2010-03-01 01:30,1,40.12,40.15,40.12,40.15,4
20100701|2010-03-01 02:00,1,40.19,40.19,40.19,40.19,17
20100701|2010-03-01 02:30,1,40.19,40.3,40.19,40.3,30
20100701|2010-03-01 03:00,1,40.35,40.37,40.33,40.35,53
20100701|2010-03-01 03:30,1,40.35,40.35,40.32,40.32,90
20100701|2010-03-01 04:30,1,40.33,40.33,40.25,40.25,20
20100701|2010-03-01 05:00,1,40.16,40.27,40.16,40.27,2
20100701|2010-03-01 05:30,1,40.19,40.24,40.13,40.21,11
20100701|2010-03-01 06:00,1,40.11,40.13,40.11,40.13,26
20100701|2010-03-01 06:30,1,40.08,40.13,40.08,40.13,26
20100701|2010-03-01 07:00,1,39.99,40.08,39.99,40.08,24
20100701|2010-03-01 09:30,1,40.08,40.33,39.99,40.21,1275
20100701|2010-03-01 10:00,1,40.21,40.39,40.2,40.34,363
20100701|2010-03-01 10:30,1,40.36,40.51,40.32,40.42,458
20100701|2010-03-01 11:00,1,40.41,40.49,40.25,40.4,494
20100701|2010-03-01 11:30,1,40.39,40.42,40.28,40.3,367
20100701|2010-03-01 12:00,1,40.31,40.31,40.17,40.17,243
20100701|2010-03-01 12:30,1,40.22,40.39,40.19,40.36,101
20100701|2010-03-01 13:00,1,40.36,40.43,40.33,40.43,228
20100701|2010-03-01 18:00,2,40.31,40.34,40.31,40.34,20
20100701|2010-03-01 18:30,2,40.39,40.39,40.39,40.39,1
20100701|2010-03-01 19:00,2,40.32,40.32,40.25,40.25,6
20100701|2010-03-01 21:00,2,40.28,40.29,40.28,40.29,3
20100701|2010-03-01 21:30,2,40.29,40.29,40.29,40.29,1
20100701|2010-03-01 22:00,2,40.29,40.29,40.27,40.27,7
20100701|2010-03-01 22:30,2,40.31,40.31,40.31,40.31,1
20100701|2010-03-01 23:00,2,40.29,40.29,40.29,40.29,1
20100701|2010-03-02 01:00,2,40.19,40.23,40.16,40.23,101
20100701|2010-03-02 01:30,2,40.24,40.24,40.24,40.24,2
20100701|2010-03-02 02:30,2,40.2,40.2,40.2,40.2,1
20100701|2010-03-02 03:00,2,40.19,40.19,40.19,40.19,1
20100701|2010-03-02 03:30,2,40.18,40.19,40.18,40.19,13
20100701|2010-03-02 04:00,2,40.26,40.32,40.26,40.26,41
20100701|2010-03-02 04:30,2,40.27,40.27,40.24,40.24,9
20100701|2010-03-02 05:00,2,40.26,40.26,40.23,40.23,5
20100701|2010-03-02 05:30,2,40.35,40.35,40.35,40.35,14
20100701|2010-03-02 06:00,2,40.36,40.36,40.35,40.35,18
20100701|2010-03-02 06:30,2,40.35,40.35,40.3,40.35,28
20100701|2010-03-02 07:00,2,40.34,40.34,40.31,40.31,10
20100701|2010-03-02 09:30,2,40.32,40.58,40.32,40.47,474
20100701|2010-03-02 10:00,2,40.47,40.47,40.3,40.35,145
20100701|2010-03-02 10:30,2,40.42,40.58,40.37,40.58,221
20100701|2010-03-02 11:00,2,40.59,40.61,40.49,40.51,310
20100701|2010-03-02 11:30,2,40.5,40.72,40.49,40.72,311
20100701|2010-03-02 12:00,2,40.72,40.77,40.67,40.76,345
20100701|2010-03-02 12:30,2,40.75,40.8,40.71,40.79,128
20100701|2010-03-02 13:00,2,40.81,40.83,40.62,40.63,264
20100701|2010-03-02 18:00,3,40.55,40.71,40.55,40.65,49
20100701|2010-03-02 18:30,3,40.68,40.68,40.63,40.63,3
20100701|2010-03-02 19:00,3,40.63,40.63,40.59,40.6,22
20100701|2010-03-02 19:30,3,40.63,40.63,40.63,40.63,1
20100701|2010-03-02 21:00,3,40.56,40.56,40.55,40.55,12
20100701|2010-03-02 21:30,3,40.56,40.56,40.55,40.56,9
20100701|2010-03-02 22:00,3,40.56,40.56,40.56,40.56,1
20100701|2010-03-02 23:30,3,40.6,40.6,40.6,40.6,1
20100701|2010-03-03 00:30,3,40.71,40.74,40.71,40.74,53
20100701|2010-03-03 01:00,3,40.69,40.69,40.69,40.69,1
20100701|2010-03-03 01:30,3,40.71,40.74,40.69,40.74,10
20100701|2010-03-03 02:00,3,40.74,40.75,40.74,40.75,5
20100701|2010-03-03 03:00,3,40.66,40.66,40.64,40.66,10
20100701|2010-03-03 03:30,3,40.68,40.73,40.68,40.73,7
20100701|2010-03-03 05:00,3,40.8,40.8,40.75,40.75,28
20100701|2010-03-03 05:30,3,40.83,40.86,40.83,40.86,13
20100701|2010-03-03 06:00,3,40.86,40.94,40.86,40.94,233
20100701|2010-03-03 06:30,3,40.92,40.94,40.89,40.9,73
20100701|2010-03-03 07:00,3,40.87,40.93,40.87,40.87,8
20100701|2010-03-03 09:30,3,40.91,41,40.71,40.83,1251
20100701|2010-03-03 10:00,3,40.85,40.91,40.75,40.85,546
20100701|2010-03-03 10:30,3,40.85,40.92,40.79,40.82,287
20100701|2010-03-03 11:00,3,40.81,40.86,40.79,40.8,180
20100701|2010-03-03 11:30,3,40.81,40.81,40.73,40.73,301
20100701|2010-03-03 12:00,3,40.75,40.88,40.75,40.8,512
20100701|2010-03-03 12:30,3,40.8,40.92,40.77,40.89,223
20100701|2010-03-03 13:00,3,40.9,40.91,40.76,40.84,490
20100701|2010-03-03 18:00,4,40.7,40.75,40.65,40.65,116
20100701|2010-03-03 18:30,4,40.65,40.68,40.65,40.68,7
20100701|2010-03-03 19:00,4,40.67,40.71,40.64,40.65,11
20100701|2010-03-03 20:00,4,40.65,40.65,40.6,40.61,19
20100701|2010-03-03 20:30,4,40.61,40.65,40.61,40.65,7
20100701|2010-03-03 21:00,4,40.59,40.59,40.54,40.54,31
20100701|2010-03-03 21:30,4,40.54,40.54,40.54,40.54,2
20100701|2010-03-03 22:00,4,40.53,40.54,40.53,40.54,2
20100701|2010-03-03 23:00,4,40.49,40.49,40.48,40.48,2
20100701|2010-03-03 23:30,4,40.47,40.47,40.43,40.43,29
20100701|2010-03-04 00:00,4,40.46,40.46,40.43,40.44,40
20100701|2010-03-04 00:30,4,40.45,40.52,40.45,40.52,6
20100701|2010-03-04 01:30,4,40.59,40.59,40.58,40.58,3
20100701|2010-03-04 02:00,4,40.61,40.61,40.61,40.61,1
20100701|2010-03-04 02:30,4,40.58,40.74,40.58,40.74,137
20100701|2010-03-04 03:00,4,40.74,40.76,40.74,40.76,55
20100701|2010-03-04 03:30,4,40.83,40.88,40.76,40.76,15
20100701|2010-03-04 04:00,4,40.75,40.75,40.74,40.75,26
20100701|2010-03-04 04:30,4,40.74,40.77,40.74,40.77,9
20100701|2010-03-04 05:00,4,40.74,40.74,40.68,40.68,8
20100701|2010-03-04 05:30,4,40.73,40.77,40.73,40.77,9
20100701|2010-03-04 06:30,4,40.65,40.66,40.65,40.66,12
20100701|2010-03-04 07:00,4,40.69,40.69,40.69,40.69,1
20100701|2010-03-04 09:30,4,40.55,40.72,40.09,40.33,2354
20100701|2010-03-04 10:00,4,40.32,40.35,40.18,40.29,770
20100701|2010-03-04 10:30,4,40.28,40.31,40.19,40.24,210
20100701|2010-03-04 11:00,4,40.26,40.31,40.2,40.3,377
20100701|2010-03-04 11:30,4,40.32,40.33,40.27,40.28,183
20100701|2010-03-04 12:00,4,40.28,40.33,40.23,40.28,550
20100701|2010-03-04 12:30,4,40.29,40.34,40.19,40.2,626
20100701|2010-03-04 13:00,4,40.19,40.4,40.17,40.33,477
20100701|2010-03-04 18:00,5,40.43,40.45,40.39,40.43,126
20100701|2010-03-04 18:30,5,40.33,40.4,40.33,40.4,2
20100701|2010-03-04 19:00,5,40.37,40.37,40.34,40.34,2
20100701|2010-03-04 19:30,5,40.41,40.41,40.41,40.41,1
20100701|2010-03-04 20:00,5,40.43,40.43,40.43,40.43,4
20100701|2010-03-04 20:30,5,40.43,40.48,40.43,40.48,16
20100701|2010-03-04 21:00,5,40.48,40.5,40.48,40.48,27
20100701|2010-03-04 23:30,5,40.52,40.53,40.52,40.53,62
20100701|2010-03-05 00:00,5,40.54,40.57,40.54,40.55,4
20100701|2010-03-05 00:30,5,40.55,40.59,40.55,40.59,6
20100701|2010-03-05 01:00,5,40.59,40.59,40.53,40.56,25
20100701|2010-03-05 01:30,5,40.58,40.61,40.55,40.61,15
20100701|2010-03-05 02:00,5,40.63,40.63,40.59,40.59,4
20100701|2010-03-05 03:00,5,40.65,40.65,40.61,40.61,3
20100701|2010-03-05 04:00,5,40.64,40.65,40.61,40.61,19
20100701|2010-03-05 04:30,5,40.61,40.61,40.61,40.61,2
20100701|2010-03-05 05:00,5,40.58,40.63,40.58,40.61,27
20100701|2010-03-05 05:30,5,40.61,40.61,40.61,40.61,2
20100701|2010-03-05 06:00,5,40.59,40.62,40.59,40.59,3
20100701|2010-03-05 06:30,5,40.57,40.57,40.57,40.57,1
20100701|2010-03-05 07:00,5,40.55,40.66,40.55,40.66,18
20100701|2010-03-05 09:30,5,40.71,40.87,40.62,40.63,561
20100701|2010-03-05 10:00,5,40.61,40.65,40.44,40.6,433
20100701|2010-03-05 10:30,5,40.6,40.6,40.39,40.44,731
20100701|2010-03-05 11:00,5,40.42,40.47,40.39,40.39,249
20100701|2010-03-05 11:30,5,40.4,40.43,40.34,40.38,171
20100701|2010-03-05 12:00,5,40.38,40.5,40.38,40.47,144
20100701|2010-03-05 12:30,5,40.46,40.47,40.4,40.4,99
20100701|2010-03-05 13:00,5,40.41,40.5,40.39,40.49,258
20100701|2010-03-07 18:00,8,40.49,40.49,40.44,40.44,11
20100701|2010-03-07 18:30,8,40.38,40.38,40.38,40.38,2
20100701|2010-03-07 19:00,8,40.35,40.35,40.28,40.28,7
20100701|2010-03-07 19:30,8,40.37,40.37,40.37,40.37,1
20100701|2010-03-07 20:00,8,40.42,40.45,40.42,40.45,2
20100701|2010-03-08 00:00,8,40.58,40.62,40.58,40.62,2
20100701|2010-03-08 00:30,8,40.55,40.55,40.51,40.51,3
20100701|2010-03-08 01:30,8,40.59,40.59,40.59,40.59,1
20100701|2010-03-08 02:30,8,40.68,40.68,40.68,40.68,2
20100701|2010-03-08 03:00,8,40.78,40.9,40.77,40.9,29
20100701|2010-03-08 03:30,8,40.85,40.9,40.85,40.9,11
20100701|2010-03-08 04:00,8,40.76,40.76,40.76,40.76,1
20100701|2010-03-08 04:30,8,40.76,40.76,40.7,40.7,9
20100701|2010-03-08 05:00,8,40.7,40.75,40.7,40.75,8
20100701|2010-03-08 05:30,8,40.69,40.75,40.65,40.65,7
20100701|2010-03-08 06:00,8,40.68,40.8,40.68,40.8,10
20100701|2010-03-08 06:30,8,40.8,40.8,40.78,40.78,2
20100701|2010-03-08 07:00,8,40.8,40.83,40.78,40.83,14
20100701|2010-03-08 09:30,8,40.84,41,40.68,40.84,960
20100701|2010-03-08 10:00,8,40.85,40.85,40.59,40.6,189
20100701|2010-03-08 10:30,8,40.56,40.74,40.51,40.6,499
20100701|2010-03-08 11:00,8,40.56,40.72,40.52,40.69,225
20100701|2010-03-08 11:30,8,40.7,40.72,40.56,40.63,416
20100701|2010-03-08 12:00,8,40.65,40.77,40.65,40.7,238
20100701|2010-03-08 12:30,8,40.69,40.88,40.69,40.86,520
20100701|2010-03-08 13:00,8,40.85,40.85,40.71,40.78,270
20100701|2010-03-08 18:00,9,40.68,40.68,40.59,40.63,8
20100701|2010-03-08 18:30,9,40.67,40.67,40.66,40.66,3
20100701|2010-03-08 19:00,9,40.71,40.74,40.71,40.74,6
20100701|2010-03-08 19:30,9,40.57,40.58,40.57,40.58,3
20100701|2010-03-08 20:00,9,40.55,40.55,40.54,40.54,5
20100701|2010-03-08 20:30,9,40.56,40.6,40.56,40.6,67
20100701|2010-03-08 21:00,9,40.6,40.6,40.6,40.6,1
20100701|2010-03-08 22:30,9,40.6,40.6,40.6,40.6,11
20100701|2010-03-09 00:00,9,40.64,40.67,40.64,40.67,5
20100701|2010-03-09 02:30,9,40.79,40.79,40.79,40.79,1
20100701|2010-03-09 03:30,9,40.61,40.61,40.55,40.58,8
20100701|2010-03-09 04:00,9,40.52,40.53,40.44,40.5,153
20100701|2010-03-09 04:30,9,40.5,40.5,40.46,40.46,4
20100701|2010-03-09 05:00,9,40.48,40.48,40.47,40.47,7
20100701|2010-03-09 05:30,9,40.44,40.5,40.44,40.5,38
20100701|2010-03-09 06:00,9,40.48,40.5,40.45,40.47,69
20100701|2010-03-09 06:30,9,40.45,40.5,40.45,40.47,114
20100701|2010-03-09 07:00,9,40.47,40.5,40.47,40.5,4
20100701|2010-03-09 09:30,9,40.5,40.53,40.28,40.48,1393
20100701|2010-03-09 10:00,9,40.45,40.65,40.42,40.62,580
20100701|2010-03-09 10:30,9,40.64,40.7,40.61,40.67,684
20100701|2010-03-09 11:00,9,40.68,40.7,40.61,40.67,123
20100701|2010-03-09 11:30,9,40.67,40.68,40.56,40.63,167
20100701|2010-03-09 12:00,9,40.59,40.64,40.59,40.6,88
20100701|2010-03-09 12:30,9,40.61,40.64,40.56,40.6,244
20100701|2010-03-09 13:00,9,40.63,40.7,40.55,40.7,432
20100701|2010-03-09 18:00,10,40.71,40.71,40.71,40.71,7
20100701|2010-03-09 18:30,10,40.75,40.75,40.75,40.75,1
20100701|2010-03-09 19:00,10,40.81,40.87,40.81,40.87,8
20100701|2010-03-09 19:30,10,40.86,40.89,40.8,40.8,23
20100701|2010-03-09 20:30,10,40.75,40.75,40.75,40.75,4
20100701|2010-03-09 21:00,10,40.75,40.75,40.73,40.73,5
20100701|2010-03-09 21:30,10,40.74,40.76,40.74,40.74,24
20100701|2010-03-09 22:00,10,40.78,40.78,40.78,40.78,3
20100701|2010-03-09 23:00,10,40.78,40.78,40.78,40.78,5
20100701|2010-03-09 23:30,10,40.76,40.76,40.76,40.76,2
20100701|2010-03-10 01:00,10,40.73,40.75,40.7,40.75,130
20100701|2010-03-10 02:00,10,40.84,40.85,40.84,40.85,102
20100701|2010-03-10 02:30,10,40.84,40.89,40.84,40.89,186
20100701|2010-03-10 03:00,10,40.84,40.94,40.84,40.93,16
20100701|2010-03-10 03:30,10,40.92,40.97,40.92,40.93,180
20100701|2010-03-10 04:00,10,40.93,40.99,40.92,40.98,125
20100701|2010-03-10 04:30,10,40.98,40.99,40.97,40.97,18
20100701|2010-03-10 05:00,10,41.04,41.04,41.01,41.01,6
20100701|2010-03-10 05:30,10,41.01,41.01,40.99,40.99,4
20100701|2010-03-10 06:00,10,41.03,41.03,40.99,40.99,17
20100701|2010-03-10 06:30,10,41.02,41.07,41.02,41.07,42
20100701|2010-03-10 07:00,10,41.07,41.27,41.07,41.12,69
20100701|2010-03-10 09:30,10,40.72,41.23,40.44,41.16,1927
20100701|2010-03-10 10:00,10,41.17,41.25,41.09,41.1,1140
20100701|2010-03-10 10:30,10,41.1,41.21,41.06,41.14,402
20100701|2010-03-10 11:00,10,41.12,41.12,40.95,41.03,1054
20100701|2010-03-10 11:30,10,41.03,41.09,41.01,41.08,168
20100701|2010-03-10 12:00,10,41.09,41.2,41.05,41.06,567
20100701|2010-03-10 12:30,10,41.06,41.13,40.91,41.09,379
20100701|2010-03-10 13:00,10,41.08,41.43,41.08,41.43,777
20100701|2010-03-10 18:00,11,41.41,41.46,41.37,41.39,26
20100701|2010-03-10 18:30,11,41.37,41.38,41.3,41.3,37
20100701|2010-03-10 19:00,11,41.31,41.31,41.28,41.28,11
20100701|2010-03-10 19:30,11,41.26,41.26,41.26,41.26,1
20100701|2010-03-10 20:00,11,41.27,41.3,41.26,41.26,30
20100701|2010-03-10 20:30,11,41.25,41.25,41.1,41.11,87
20100701|2010-03-10 21:00,11,41.15,41.15,41.15,41.15,1
20100701|2010-03-10 21:30,11,41.01,41.04,41.01,41.04,6
20100701|2010-03-10 22:00,11,41.04,41.1,41.04,41.1,28
20100701|2010-03-10 22:30,11,41.1,41.1,41.1,41.1,10
20100701|2010-03-10 23:00,11,41.1,41.1,41.1,41.1,11
20100701|2010-03-10 23:30,11,41.1,41.1,41.1,41.1,2
20100701|2010-03-11 00:30,11,41.14,41.26,41.14,41.26,15
20100701|2010-03-11 01:30,11,41.23,41.23,41.23,41.23,2
20100701|2010-03-11 02:30,11,41.24,41.31,41.24,41.31,2
20100701|2010-03-11 03:30,11,41.26,41.3,41.17,41.17,8
20100701|2010-03-11 05:00,11,41.16,41.16,41.12,41.12,2
20100701|2010-03-11 07:00,11,41.21,41.21,41.21,41.21,8
20100701|2010-03-11 09:30,11,41.21,41.6,40.95,41.12,1436
20100701|2010-03-11 10:00,11,41.11,41.11,40.81,40.83,708
20100701|2010-03-11 10:30,11,40.82,40.99,40.82,40.9,128
20100701|2010-03-11 11:00,11,40.9,40.93,40.79,40.85,256
20100701|2010-03-11 11:30,11,40.84,40.84,40.72,40.72,705
20100701|2010-03-11 12:00,11,40.71,40.8,40.71,40.73,167
20100701|2010-03-11 12:30,11,40.74,40.83,40.67,40.8,226
20100701|2010-03-11 13:00,11,40.79,40.79,40.49,40.53,596
20100701|2010-03-11 18:00,12,40.58,40.58,40.56,40.56,4
20100701|2010-03-11 18:30,12,40.64,40.64,40.64,40.64,2
20100701|2010-03-11 19:00,12,40.7,40.7,40.7,40.7,2
20100701|2010-03-11 19:30,12,40.64,40.64,40.64,40.64,1
20100701|2010-03-11 20:00,12,40.67,40.67,40.67,40.67,1
20100701|2010-03-11 20:30,12,40.69,40.7,40.61,40.69,21
20100701|2010-03-11 21:00,12,40.68,40.71,40.68,40.71,34
20100701|2010-03-12 01:00,12,40.64,40.66,40.63,40.64,7
20100701|2010-03-12 01:30,12,40.65,40.65,40.63,40.63,26
20100701|2010-03-12 02:00,12,40.64,40.71,40.63,40.71,7
20100701|2010-03-12 02:30,12,40.7,40.7,40.61,40.61,50
20100701|2010-03-12 03:30,12,40.74,40.76,40.74,40.76,3
20100701|2010-03-12 04:00,12,40.78,40.78,40.78,40.78,30
20100701|2010-03-12 04:30,12,40.77,40.77,40.73,40.73,62
20100701|2010-03-12 05:00,12,40.73,40.73,40.73,40.73,18
20100701|2010-03-12 06:00,12,40.77,40.77,40.77,40.77,6
20100701|2010-03-12 06:30,12,40.77,40.84,40.77,40.84,28
20100701|2010-03-12 09:30,12,40.85,40.85,40.31,40.39,1397
20100701|2010-03-12 10:00,12,40.38,40.39,40.2,40.3,686
20100701|2010-03-12 10:30,12,40.27,40.3,39.72,39.74,3118
20100701|2010-03-12 11:00,12,39.74,39.79,39.47,39.77,1827
20100701|2010-03-12 11:30,12,39.74,39.79,39.71,39.76,198
20100701|2010-03-12 12:00,12,39.76,39.91,39.74,39.91,365
20100701|2010-03-12 12:30,12,39.87,39.88,39.81,39.85,197
20100701|2010-03-12 13:00,12,39.85,40.05,39.8,40.02,220
20100701|2010-03-14 18:00,15,39.95,40.04,39.93,39.93,13
20100701|2010-03-14 19:00,15,40,40,40,40,2
20100701|2010-03-14 20:00,15,40,40,40,40,2
20100701|2010-03-14 20:30,15,39.95,39.95,39.95,39.95,1
20100701|2010-03-14 21:30,15,40.01,40.05,40.01,40.04,28
20100701|2010-03-14 22:00,15,40.04,40.06,40.04,40.06,2
20100701|2010-03-14 22:30,15,39.98,39.98,39.98,39.98,4
20100701|2010-03-14 23:00,15,39.98,39.98,39.9,39.9,52
20100701|2010-03-15 00:30,15,39.92,40.03,39.9,40.03,32
20100701|2010-03-15 02:00,15,40.05,40.05,40,40,50
20100701|2010-03-15 04:00,15,39.99,39.99,39.99,39.99,1
20100701|2010-03-15 04:30,15,39.98,39.98,39.98,39.98,1
20100701|2010-03-15 05:00,15,39.91,39.91,39.89,39.89,15
20100701|2010-03-15 05:30,15,39.85,39.87,39.85,39.87,6
20100701|2010-03-15 06:00,15,39.83,39.89,39.82,39.89,140
20100701|2010-03-15 06:30,15,39.87,39.87,39.86,39.86,12
20100701|2010-03-15 07:00,15,39.85,39.85,39.82,39.82,13
20100701|2010-03-15 09:30,15,39.74,39.74,39.51,39.66,1959
20100701|2010-03-15 10:00,15,39.66,39.66,39.5,39.6,818
20100701|2010-03-15 10:30,15,39.6,39.7,39.53,39.53,751
20100701|2010-03-15 11:00,15,39.53,39.55,39.38,39.47,2439
20100701|2010-03-15 11:30,15,39.48,39.54,39.38,39.41,1584
20100701|2010-03-15 12:00,15,39.41,39.46,39.25,39.25,2270
20100701|2010-03-15 12:30,15,39.25,39.32,39.2,39.24,2567
20100701|2010-03-15 13:00,15,39.22,39.28,39.19,39.23,982
20100701|2010-03-15 18:00,16,39.19,39.31,39.19,39.31,41
20100701|2010-03-15 19:30,16,39.24,39.24,39.24,39.24,1
20100701|2010-03-15 20:00,16,39.44,39.47,39.43,39.45,360
20100701|2010-03-15 20:30,16,39.47,39.47,39.4,39.4,155
20100701|2010-03-15 21:00,16,39.43,39.48,39.43,39.48,13
20100701|2010-03-15 21:30,16,39.5,39.68,39.5,39.51,37
20100701|2010-03-15 22:00,16,39.5,39.51,39.48,39.51,41
20100701|2010-03-15 22:30,16,39.51,39.51,39.46,39.49,35
20100701|2010-03-16 00:00,16,39.56,39.56,39.51,39.52,65
20100701|2010-03-16 00:30,16,39.52,39.52,39.5,39.5,11
20100701|2010-03-16 01:00,16,39.5,39.5,39.46,39.46,11
20100701|2010-03-16 01:30,16,39.46,39.53,39.46,39.53,23
20100701|2010-03-16 02:00,16,39.53,39.62,39.53,39.6,259
20100701|2010-03-16 02:30,16,39.61,39.61,39.53,39.53,138
20100701|2010-03-16 03:00,16,39.51,39.51,39.47,39.49,52
20100701|2010-03-16 03:30,16,39.48,39.48,39.42,39.42,60
20100701|2010-03-16 04:00,16,39.45,39.47,39.43,39.47,79
20100701|2010-03-16 04:30,16,39.46,39.47,39.44,39.44,24
20100701|2010-03-16 05:00,16,39.44,39.44,39.44,39.44,7
20100701|2010-03-16 05:30,16,39.44,39.45,39.44,39.45,22
20100701|2010-03-16 06:00,16,39.45,39.49,39.45,39.47,33
20100701|2010-03-16 06:30,16,39.5,39.5,39.5,39.5,1
20100701|2010-03-16 09:30,16,39.57,39.66,39.5,39.57,1249
20100701|2010-03-16 10:00,16,39.6,39.73,39.57,39.66,534
20100701|2010-03-16 10:30,16,39.66,39.82,39.64,39.65,1078
20100701|2010-03-16 11:00,16,39.64,39.72,39.63,39.64,403
20100701|2010-03-16 11:30,16,39.65,39.88,39.65,39.82,337
20100701|2010-03-16 12:00,16,39.81,39.88,39.74,39.78,723
20100701|2010-03-16 12:30,16,39.77,39.8,39.69,39.71,440
20100701|2010-03-16 13:00,16,39.7,39.85,39.68,39.8,610
20100701|2010-03-16 18:00,17,39.88,39.92,39.85,39.9,22
20100701|2010-03-16 19:30,17,39.85,39.85,39.85,39.85,3
20100701|2010-03-16 20:00,17,39.75,39.89,39.73,39.83,33
20100701|2010-03-16 21:00,17,39.87,39.87,39.84,39.84,6
20100701|2010-03-16 22:00,17,39.88,39.9,39.87,39.9,46
20100701|2010-03-16 22:30,17,39.9,39.9,39.9,39.9,8
20100701|2010-03-17 00:30,17,39.92,39.92,39.92,39.92,3
20100701|2010-03-17 01:00,17,39.92,39.93,39.92,39.93,30
20100701|2010-03-17 01:30,17,39.87,39.89,39.87,39.87,12
20100701|2010-03-17 02:00,17,39.89,39.98,39.89,39.98,64
20100701|2010-03-17 02:30,17,39.95,39.95,39.95,39.95,1
20100701|2010-03-17 03:00,17,39.89,39.9,39.87,39.9,101
20100701|2010-03-17 03:30,17,39.9,39.92,39.9,39.92,45
20100701|2010-03-17 04:00,17,39.93,39.96,39.93,39.96,40
20100701|2010-03-17 04:30,17,39.96,39.96,39.96,39.96,19
20100701|2010-03-17 05:00,17,40,40,39.99,39.99,65
20100701|2010-03-17 05:30,17,39.99,40,39.96,40,41
20100701|2010-03-17 06:00,17,40.03,40.03,40.03,40.03,1
20100701|2010-03-17 06:30,17,39.97,39.98,39.97,39.98,11
20100701|2010-03-17 07:00,17,39.96,39.96,39.96,39.96,2
20100701|2010-03-17 09:30,17,39.97,40.05,39.83,39.87,1107
20100701|2010-03-17 10:00,17,39.87,39.89,39.83,39.86,192
20100701|2010-03-17 10:30,17,39.84,39.93,39.84,39.92,521
20100701|2010-03-17 11:00,17,39.92,40.12,39.92,40.04,1212
20100701|2010-03-17 11:30,17,40.04,40.04,39.9,39.95,652
20100701|2010-03-17 12:00,17,39.96,40.03,39.96,40.01,406
20100701|2010-03-17 12:30,17,40.02,40.16,40.01,40.16,1127
20100701|2010-03-17 13:00,17,40.18,40.25,40.11,40.2,580
20100701|2010-03-17 18:00,18,40.09,40.09,40.07,40.07,3
20100701|2010-03-17 18:30,18,40.09,40.1,40.09,40.1,3
20100701|2010-03-17 19:00,18,40.02,40.09,40.02,40.09,11
20100701|2010-03-17 19:30,18,40.06,40.06,40.02,40.02,2
20100701|2010-03-17 20:00,18,40.02,40.02,39.94,39.94,3
20100701|2010-03-17 20:30,18,39.93,39.93,39.92,39.92,5
20100701|2010-03-17 21:30,18,39.99,39.99,39.99,39.99,1
20100701|2010-03-17 22:00,18,39.88,39.88,39.87,39.87,4
20100701|2010-03-18 00:00,18,39.88,39.88,39.88,39.88,100
20100701|2010-03-18 00:30,18,39.88,39.88,39.87,39.87,106
20100701|2010-03-18 01:00,18,39.87,39.87,39.87,39.87,20
20100701|2010-03-18 03:00,18,39.85,39.85,39.85,39.85,2
20100701|2010-03-18 03:30,18,39.86,39.86,39.75,39.75,72
20100701|2010-03-18 04:00,18,39.75,39.75,39.55,39.55,186
20100701|2010-03-18 04:30,18,39.51,39.65,39.5,39.63,176
20100701|2010-03-18 05:00,18,39.65,39.65,39.61,39.63,14
20100701|2010-03-18 05:30,18,39.63,39.63,39.63,39.63,20
20100701|2010-03-18 06:00,18,39.65,39.77,39.65,39.77,25
20100701|2010-03-18 06:30,18,39.74,39.77,39.68,39.71,16
20100701|2010-03-18 07:00,18,39.69,39.73,39.65,39.73,36
20100701|2010-03-18 09:30,18,39.69,39.8,39.61,39.68,1000
20100701|2010-03-18 10:00,18,39.67,39.8,39.65,39.78,1050
20100701|2010-03-18 10:30,18,39.76,39.84,39.7,39.8,819
20100701|2010-03-18 11:00,18,39.8,39.82,39.66,39.67,588
20100701|2010-03-18 11:30,18,39.69,39.69,39.52,39.55,647
20100701|2010-03-18 12:00,18,39.55,39.59,39.47,39.58,377
20100701|2010-03-18 12:30,18,39.58,39.65,39.52,39.57,2071
20100701|2010-03-18 13:00,18,39.56,39.61,39.49,39.6,854
20100701|2010-03-18 18:00,19,39.67,39.74,39.67,39.71,55
20100701|2010-03-18 20:00,19,39.6,39.75,39.58,39.75,47
20100701|2010-03-18 20:30,19,39.74,39.74,39.73,39.73,10
20100701|2010-03-18 22:30,19,39.73,39.73,39.73,39.73,5
20100701|2010-03-19 00:30,19,39.78,39.78,39.77,39.77,5
20100701|2010-03-19 01:00,19,39.81,39.93,39.81,39.85,43
20100701|2010-03-19 03:00,19,39.92,39.92,39.92,39.92,1
20100701|2010-03-19 03:30,19,39.92,39.92,39.84,39.86,17
20100701|2010-03-19 04:00,19,39.8,39.8,39.78,39.8,74
20100701|2010-03-19 04:30,19,39.8,39.8,39.74,39.74,258
20100701|2010-03-19 05:00,19,39.75,39.77,39.72,39.72,83
20100701|2010-03-19 05:30,19,39.75,39.77,39.72,39.77,18
20100701|2010-03-19 06:00,19,39.72,39.73,39.72,39.72,27
20100701|2010-03-19 06:30,19,39.73,39.76,39.73,39.76,14
20100701|2010-03-19 07:00,19,39.75,39.75,39.74,39.75,7
20100701|2010-03-19 09:30,19,39.61,39.76,39.48,39.56,1456
20100701|2010-03-19 10:00,19,39.56,39.58,39.42,39.45,586
20100701|2010-03-19 10:30,19,39.45,39.78,39.45,39.68,405
20100701|2010-03-19 11:00,19,39.65,39.69,39.56,39.69,751
20100701|2010-03-19 11:30,19,39.69,39.7,39.56,39.57,81
20100701|2010-03-19 12:00,19,39.6,39.64,39.57,39.64,47
20100701|2010-03-19 12:30,19,39.61,39.65,39.54,39.57,249
20100701|2010-03-19 13:00,19,39.6,39.7,39.6,39.61,584
20100701|2010-03-21 18:00,22,39.64,39.65,39.54,39.58,48
20100701|2010-03-21 18:30,22,39.58,39.58,39.58,39.58,1
20100701|2010-03-21 20:00,22,39.58,39.78,39.58,39.74,105
20100701|2010-03-21 20:30,22,39.8,39.82,39.74,39.74,21
20100701|2010-03-21 21:00,22,39.7,39.7,39.7,39.7,1
20100701|2010-03-21 21:30,22,39.7,39.71,39.7,39.71,6
20100701|2010-03-21 22:00,22,39.72,39.72,39.72,39.72,1
20100701|2010-03-22 00:00,22,39.73,39.73,39.73,39.73,4
20100701|2010-03-22 00:30,22,39.78,39.8,39.78,39.8,7
20100701|2010-03-22 01:00,22,39.73,39.76,39.72,39.76,16
20100701|2010-03-22 03:30,22,39.82,39.82,39.82,39.82,1
20100701|2010-03-22 04:30,22,39.8,39.8,39.8,39.8,10
20100701|2010-03-22 05:00,22,39.8,39.8,39.78,39.78,40
20100701|2010-03-22 05:30,22,39.78,39.78,39.78,39.78,31
20100701|2010-03-22 06:00,22,39.78,39.78,39.72,39.72,108
20100701|2010-03-22 06:30,22,39.72,39.74,39.7,39.72,56
20100701|2010-03-22 07:00,22,39.73,39.75,39.7,39.75,5
20100701|2010-03-22 09:30,22,39.6,39.95,39.58,39.91,1362
20100701|2010-03-22 10:00,22,39.91,39.99,39.88,39.98,966
20100701|2010-03-22 10:30,22,39.98,40.09,39.89,40.09,602
20100701|2010-03-22 11:00,22,40.08,40.11,40.02,40.08,580
20100701|2010-03-22 11:30,22,40.1,40.12,40.03,40.12,542
20100701|2010-03-22 12:00,22,40.13,40.22,40.08,40.19,757
20100701|2010-03-22 12:30,22,40.19,40.23,40.14,40.14,744
20100701|2010-03-22 13:00,22,40.14,40.23,40.09,40.13,297
20100701|2010-03-22 18:00,23,40.14,40.19,40.13,40.16,15
20100701|2010-03-22 18:30,23,40.12,40.12,40.12,40.12,1
20100701|2010-03-22 19:00,23,40.15,40.23,40.15,40.23,3
20100701|2010-03-22 19:30,23,40.23,40.23,40.17,40.17,6
20100701|2010-03-22 20:00,23,40.18,40.18,40.1,40.1,14
20100701|2010-03-22 20:30,23,40.07,40.07,40.07,40.07,1
20100701|2010-03-22 21:00,23,40.07,40.1,40.06,40.1,9
20100701|2010-03-22 21:30,23,40.06,40.06,40.05,40.05,19
20100701|2010-03-22 22:00,23,40.03,40.03,40.02,40.02,25
20100701|2010-03-22 22:30,23,40.03,40.03,40.02,40.02,2
20100701|2010-03-23 01:30,23,40.06,40.06,40.06,40.06,13
20100701|2010-03-23 02:00,23,40.06,40.06,40.06,40.06,85
20100701|2010-03-23 02:30,23,40.06,40.09,40.06,40.09,22
20100701|2010-03-23 03:00,23,40.1,40.1,40.1,40.1,1
20100701|2010-03-23 03:30,23,40.14,40.14,40.14,40.14,10
20100701|2010-03-23 04:00,23,40.06,40.06,40.03,40.06,120
20100701|2010-03-23 04:30,23,39.99,39.99,39.98,39.98,12
20100701|2010-03-23 05:00,23,40.01,40.01,40.01,40.01,28
20100701|2010-03-23 05:30,23,40.04,40.05,40.02,40.02,52
20100701|2010-03-23 06:00,23,40,40,40,40,2
20100701|2010-03-23 06:30,23,40,40.02,39.93,39.93,236
20100701|2010-03-23 07:00,23,39.92,40,39.92,39.99,51
20100701|2010-03-23 09:30,23,40.03,40.31,39.97,40.1,1540
20100701|2010-03-23 10:00,23,40.11,40.25,40.08,40.23,606
20100701|2010-03-23 10:30,23,40.23,40.24,40.12,40.21,202
20100701|2010-03-23 11:00,23,40.24,40.24,40.08,40.1,328
20100701|2010-03-23 11:30,23,40.1,40.1,40.04,40.07,245
20100701|2010-03-23 12:00,23,40.07,40.1,40.03,40.06,456
20100701|2010-03-23 12:30,23,40.06,40.13,40.04,40.04,508
20100701|2010-03-23 13:00,23,40.04,40.12,39.97,40.04,590
20100701|2010-03-23 18:00,24,39.95,39.95,39.86,39.86,123
20100701|2010-03-23 18:30,24,39.9,39.9,39.9,39.9,1
20100701|2010-03-23 19:00,24,39.85,39.88,39.84,39.88,4
20100701|2010-03-23 20:00,24,39.84,39.86,39.84,39.86,10
20100701|2010-03-23 20:30,24,39.86,39.93,39.86,39.93,15
20100701|2010-03-23 21:00,24,39.88,39.88,39.88,39.88,1
20100701|2010-03-23 21:30,24,39.9,39.9,39.88,39.88,27
20100701|2010-03-23 22:00,24,39.84,39.88,39.83,39.88,21
20100701|2010-03-23 23:00,24,39.84,39.84,39.8,39.84,44
20100701|2010-03-23 23:30,24,39.84,39.85,39.8,39.8,28
20100701|2010-03-24 01:00,24,39.81,39.81,39.8,39.8,4
20100701|2010-03-24 01:30,24,39.8,39.84,39.79,39.84,46
20100701|2010-03-24 02:00,24,39.81,39.81,39.81,39.81,3
20100701|2010-03-24 02:30,24,39.77,39.79,39.77,39.79,23
20100701|2010-03-24 03:00,24,39.82,39.83,39.77,39.8,20
20100701|2010-03-24 03:30,24,39.77,39.77,39.75,39.75,12
20100701|2010-03-24 04:00,24,39.77,39.78,39.75,39.75,19
20100701|2010-03-24 04:30,24,39.76,39.77,39.76,39.77,14
20100701|2010-03-24 05:00,24,39.74,39.75,39.71,39.71,15
20100701|2010-03-24 05:30,24,39.71,39.72,39.69,39.69,137
20100701|2010-03-24 06:00,24,39.72,39.72,39.72,39.72,52
20100701|2010-03-24 06:30,24,39.7,39.7,39.65,39.65,157
20100701|2010-03-24 07:00,24,39.67,39.67,39.63,39.63,4
20100701|2010-03-24 09:30,24,39.67,39.72,39.49,39.59,685
20100701|2010-03-24 10:00,24,39.59,39.62,39.55,39.57,477
20100701|2010-03-24 10:30,24,39.58,39.6,39.52,39.53,144
20100701|2010-03-24 11:00,24,39.54,39.57,39.51,39.57,358
20100701|2010-03-24 11:30,24,39.57,39.6,39.53,39.58,290
20100701|2010-03-24 12:00,24,39.58,39.58,39.52,39.56,174
20100701|2010-03-24 12:30,24,39.56,39.63,39.53,39.55,494
20100701|2010-03-24 13:00,24,39.56,39.61,39.5,39.58,860
20100701|2010-03-24 18:00,25,39.51,39.55,39.51,39.54,8
20100701|2010-03-24 19:30,25,39.55,39.55,39.55,39.55,4
20100701|2010-03-24 20:00,25,39.58,39.88,39.58,39.88,264
20100701|2010-03-24 20:30,25,39.85,39.86,39.7,39.7,79
20100701|2010-03-24 21:00,25,39.76,39.76,39.69,39.69,12
20100701|2010-03-24 21:30,25,39.71,39.72,39.71,39.72,8
20100701|2010-03-24 22:00,25,39.7,39.7,39.7,39.7,89
20100701|2010-03-24 22:30,25,39.7,39.7,39.7,39.7,53
20100701|2010-03-24 23:00,25,39.72,39.72,39.72,39.72,1
20100701|2010-03-25 01:00,25,39.72,39.72,39.72,39.72,5
20100701|2010-03-25 01:30,25,39.73,39.73,39.73,39.73,2
20100701|2010-03-25 02:00,25,39.75,39.75,39.75,39.75,1
20100701|2010-03-25 02:30,25,39.75,39.75,39.7,39.7,101
20100701|2010-03-25 03:00,25,39.71,39.72,39.7,39.72,107
20100701|2010-03-25 04:30,25,39.74,39.74,39.71,39.71,115
20100701|2010-03-25 05:00,25,39.71,39.72,39.69,39.69,192
20100701|2010-03-25 05:30,25,39.69,39.69,39.67,39.68,58
20100701|2010-03-25 06:00,25,39.69,39.73,39.69,39.72,91
20100701|2010-03-25 06:30,25,39.72,39.74,39.71,39.74,116
20100701|2010-03-25 07:00,25,39.74,39.82,39.74,39.81,280
20100701|2010-03-25 09:30,25,39.67,39.73,39.6,39.63,1445
20100701|2010-03-25 10:00,25,39.63,39.68,39.62,39.64,1037
20100701|2010-03-25 10:30,25,39.64,39.64,39.54,39.58,660
20100701|2010-03-25 11:00,25,39.59,39.6,39.49,39.5,669
20100701|2010-03-25 11:30,25,39.49,39.6,39.48,39.56,805
20100701|2010-03-25 12:00,25,39.54,39.58,39.5,39.5,339
20100701|2010-03-25 12:30,25,39.49,39.56,39.29,39.3,1580
20100701|2010-03-25 13:00,25,39.31,39.36,39.19,39.19,2132
20100701|2010-03-25 18:00,26,39.21,39.21,39.18,39.18,21
20100701|2010-03-25 18:30,26,39.2,39.2,39.18,39.18,3
20100701|2010-03-25 19:00,26,39.19,39.22,39.19,39.22,2
20100701|2010-03-25 19:30,26,39.25,39.35,39.25,39.35,63
20100701|2010-03-25 20:00,26,39.35,39.41,39.35,39.35,38
20100701|2010-03-25 20:30,26,39.33,39.34,39.3,39.32,27
20100701|2010-03-25 21:00,26,39.32,39.32,39.29,39.31,4
20100701|2010-03-25 21:30,26,39.36,39.38,39.36,39.38,12
20100701|2010-03-25 22:00,26,39.39,39.39,39.33,39.36,21
20100701|2010-03-25 23:00,26,39.41,39.44,39.41,39.44,2
20100701|2010-03-25 23:30,26,39.4,39.4,39.4,39.4,21
20100701|2010-03-26 00:00,26,39.4,39.4,39.4,39.4,29
20100701|2010-03-26 02:30,26,39.47,39.47,39.47,39.47,3
20100701|2010-03-26 03:00,26,39.44,39.44,39.44,39.44,2
20100701|2010-03-26 03:30,26,39.42,39.42,39.39,39.42,12
20100701|2010-03-26 04:00,26,39.35,39.35,39.35,39.35,25
20100701|2010-03-26 04:30,26,39.31,39.36,39.31,39.35,179
20100701|2010-03-26 05:00,26,39.35,39.35,39.31,39.31,40
20100701|2010-03-26 05:30,26,39.31,39.35,39.3,39.33,208
20100701|2010-03-26 06:00,26,39.34,39.51,39.34,39.51,243
20100701|2010-03-26 06:30,26,39.51,39.51,39.48,39.48,85
20100701|2010-03-26 07:00,26,39.46,39.46,39.46,39.46,2
20100701|2010-03-26 09:30,26,39.39,39.45,39.16,39.2,1607
20100701|2010-03-26 10:00,26,39.2,39.29,39.16,39.25,581
20100701|2010-03-26 10:30,26,39.25,39.29,39.09,39.17,573
20100701|2010-03-26 11:00,26,39.17,39.25,39.11,39.12,256
20100701|2010-03-26 11:30,26,39.12,39.16,39.11,39.14,396
20100701|2010-03-26 12:00,26,39.14,39.22,39.13,39.2,393
20100701|2010-03-26 12:30,26,39.2,39.29,39.17,39.24,749
20100701|2010-03-26 13:00,26,39.26,39.39,39.24,39.37,661
20100701|2010-03-28 18:00,29,39.42,39.48,39.39,39.42,20
20100701|2010-03-28 18:30,29,39.48,39.56,39.48,39.51,20
20100701|2010-03-28 19:00,29,39.52,39.52,39.52,39.52,2
20100701|2010-03-28 19:30,29,39.53,39.59,39.53,39.59,25
20100701|2010-03-28 20:00,29,39.52,39.52,39.43,39.43,110
20100701|2010-03-28 20:30,29,39.46,39.47,39.45,39.47,50
20100701|2010-03-28 21:00,29,39.49,39.5,39.47,39.47,23
20100701|2010-03-28 21:30,29,39.48,39.49,39.48,39.48,103
20100701|2010-03-28 22:00,29,39.49,39.49,39.49,39.49,1
20100701|2010-03-28 22:30,29,39.59,39.59,39.59,39.59,1
20100701|2010-03-29 00:30,29,39.5,39.5,39.5,39.5,50
20100701|2010-03-29 02:00,29,39.55,39.55,39.5,39.5,21
20100701|2010-03-29 02:30,29,39.5,39.53,39.5,39.5,10
20100701|2010-03-29 03:00,29,39.52,39.53,39.51,39.51,10
20100701|2010-03-29 03:30,29,39.52,39.54,39.52,39.52,110
20100701|2010-03-29 04:00,29,39.52,39.55,39.52,39.55,16
20100701|2010-03-29 04:30,29,39.6,39.6,39.6,39.6,10
20100701|2010-03-29 05:00,29,39.6,39.61,39.59,39.6,106
20100701|2010-03-29 05:30,29,39.6,39.61,39.6,39.6,11
20100701|2010-03-29 06:00,29,39.57,39.57,39.56,39.56,20
20100701|2010-03-29 06:30,29,39.56,39.56,39.56,39.56,1
20100701|2010-03-29 07:00,29,39.52,39.59,39.52,39.55,127
20100701|2010-03-29 09:30,29,39.64,40.11,39.64,39.91,2974
20100701|2010-03-29 10:00,29,39.91,39.96,39.86,39.88,646
20100701|2010-03-29 10:30,29,39.89,39.95,39.83,39.94,424
20100701|2010-03-29 11:00,29,39.92,40.01,39.92,39.95,686
20100701|2010-03-29 11:30,29,39.95,39.95,39.86,39.87,478
20100701|2010-03-29 12:00,29,39.87,39.94,39.86,39.87,443
20100701|2010-03-29 12:30,29,39.87,39.9,39.82,39.87,697
20100701|2010-03-29 13:00,29,39.88,39.94,39.77,39.77,1060
20100701|2010-03-29 18:00,30,39.8,39.81,39.77,39.78,145
20100701|2010-03-29 18:30,30,39.78,39.78,39.78,39.78,1
20100701|2010-03-29 19:00,30,39.78,39.78,39.78,39.78,1
20100701|2010-03-29 19:30,30,39.79,39.79,39.75,39.75,198
20100701|2010-03-29 20:00,30,39.75,39.75,39.62,39.64,157
20100701|2010-03-29 20:30,30,39.68,39.69,39.65,39.67,14
20100701|2010-03-29 21:00,30,39.67,39.71,39.65,39.65,29
20100701|2010-03-29 21:30,30,39.65,39.65,39.54,39.54,96
20100701|2010-03-29 22:00,30,39.53,39.6,39.53,39.6,10
20100701|2010-03-29 22:30,30,39.53,39.53,39.53,39.53,6
20100701|2010-03-29 23:30,30,39.53,39.53,39.51,39.51,12
20100701|2010-03-30 00:30,30,39.54,39.68,39.54,39.68,82
20100701|2010-03-30 01:00,30,39.71,39.81,39.71,39.77,129
20100701|2010-03-30 01:30,30,39.77,39.81,39.72,39.77,282
20100701|2010-03-30 02:00,30,39.73,39.73,39.65,39.65,75
20100701|2010-03-30 02:30,30,39.65,39.65,39.65,39.65,10
20100701|2010-03-30 03:00,30,39.69,39.69,39.62,39.67,52
20100701|2010-03-30 03:30,30,39.6,39.66,39.59,39.66,10
20100701|2010-03-30 04:00,30,39.68,39.68,39.68,39.68,2
20100701|2010-03-30 04:30,30,39.59,39.62,39.59,39.6,28
20100701|2010-03-30 05:00,30,39.57,39.6,39.57,39.6,23
20100701|2010-03-30 06:00,30,39.59,39.59,39.59,39.59,1
20100701|2010-03-30 06:30,30,39.61,39.62,39.6,39.6,11
20100701|2010-03-30 07:00,30,39.58,39.58,39.58,39.58,4
20100701|2010-03-30 09:30,30,39.55,39.67,39.11,39.16,4260
20100701|2010-03-30 10:00,30,39.16,39.21,38.99,39.2,2565
20100701|2010-03-30 10:30,30,39.19,39.22,39.14,39.16,2179
20100701|2010-03-30 11:00,30,39.16,39.18,39.13,39.15,337
20100701|2010-03-30 11:30,30,39.15,39.17,39.14,39.16,109
20100701|2010-03-30 12:00,30,39.15,39.16,39.08,39.08,927
20100701|2010-03-30 12:30,30,39.09,39.1,39,39,953
20100701|2010-03-30 13:00,30,39,39.15,38.96,39.02,598
20100701|2010-03-30 18:00,31,39.13,39.14,38.9,39,199
20100701|2010-03-30 18:30,31,39.03,39.03,38.97,38.99,12
20100701|2010-03-30 19:00,31,38.99,39,38.99,38.99,5
20100701|2010-03-30 19:30,31,38.99,39.05,38.99,39.03,26
20100701|2010-03-30 20:00,31,39.09,39.3,39.05,39.3,222
20100701|2010-03-30 20:30,31,39.29,39.33,39.26,39.29,138
20100701|2010-03-30 21:00,31,39.3,39.3,39.18,39.18,10
20100701|2010-03-30 21:30,31,39.22,39.27,39.21,39.22,19
20100701|2010-03-30 22:00,31,39.22,39.26,39.2,39.24,25
20100701|2010-03-30 23:00,31,39.28,39.28,39.23,39.23,3
20100701|2010-03-31 00:30,31,39.27,39.28,39.22,39.22,28
20100701|2010-03-31 01:00,31,39.19,39.2,39.02,39.2,227
20100701|2010-03-31 01:30,31,39.25,39.35,39.25,39.28,52
20100701|2010-03-31 02:00,31,39.35,39.39,39.27,39.34,212
20100701|2010-03-31 02:30,31,39.35,39.5,39.35,39.39,194
20100701|2010-03-31 03:00,31,39.36,39.4,39.3,39.3,17
20100701|2010-03-31 03:30,31,39.2,39.28,39.2,39.28,33
20100701|2010-03-31 04:00,31,39.3,39.31,39.11,39.24,187
20100701|2010-03-31 04:30,31,39.24,39.25,39.19,39.19,174
20100701|2010-03-31 05:00,31,39.18,39.21,39.17,39.18,69
20100701|2010-03-31 05:30,31,39.2,39.22,39.16,39.16,196
20100701|2010-03-31 06:00,31,39.19,39.28,39.16,39.17,61
20100701|2010-03-31 06:30,31,39.2,39.3,39.18,39.3,23
20100701|2010-03-31 07:00,31,39.28,39.3,39.24,39.24,25
20100701|2010-03-31 09:30,31,38.92,38.95,38.46,38.73,5307
20100701|2010-03-31 10:00,31,38.73,38.75,38.62,38.67,1833
20100701|2010-03-31 10:30,31,38.64,38.83,38.61,38.83,874
20100701|2010-03-31 11:00,31,38.82,38.94,38.75,38.88,1107
20100701|2010-03-31 11:30,31,38.9,38.91,38.75,38.77,996
20100701|2010-03-31 12:00,31,38.76,38.83,38.74,38.81,1107
20100701|2010-03-31 12:30,31,38.82,38.85,38.77,38.85,1015
20100701|2010-03-31 13:00,31,38.85,38.91,38.81,38.84,1980
20100701|2010-03-31 18:00,1,38.86,39.1,38.81,38.96,51
20100701|2010-03-31 19:00,1,38.84,38.88,38.8,38.85,43
20100701|2010-03-31 19:30,1,38.96,38.98,38.93,38.97,24
20100701|2010-03-31 20:00,1,38.97,39.08,38.97,39,229
20100701|2010-03-31 20:30,1,38.97,39,38.91,38.91,43
20100701|2010-03-31 21:00,1,38.94,38.94,38.9,38.9,6
20100701|2010-03-31 21:30,1,38.92,38.98,38.9,38.98,74
20100701|2010-03-31 22:00,1,38.95,38.98,38.95,38.98,10
20100701|2010-03-31 22:30,1,38.92,38.92,38.87,38.88,60
20100701|2010-03-31 23:00,1,38.89,38.89,38.89,38.89,1
20100701|2010-04-01 00:30,1,38.94,38.94,38.92,38.94,30
20100701|2010-04-01 01:00,1,38.94,38.94,38.94,38.94,6
20100701|2010-04-01 01:30,1,38.92,38.92,38.92,38.92,7
20100701|2010-04-01 02:00,1,38.97,39.06,38.96,39.04,46
20100701|2010-04-01 02:30,1,39.03,39.11,39.03,39.06,203
20100701|2010-04-01 03:00,1,39.06,39.09,39.05,39.09,18
20100701|2010-04-01 03:30,1,39.09,39.09,39.07,39.07,18
20100701|2010-04-01 04:00,1,39,39,39,39,5
20100701|2010-04-01 05:30,1,39.05,39.05,38.95,38.98,135
20100701|2010-04-01 06:00,1,39,39.04,38.97,38.97,46
20100701|2010-04-01 06:30,1,39.03,39.03,38.99,38.99,61
20100701|2010-04-01 07:00,1,38.99,39,38.95,38.95,53
20100701|2010-04-01 09:30,1,38.93,39,38.85,38.94,2130
20100701|2010-04-01 10:00,1,38.93,39.11,38.9,39.11,1372
20100701|2010-04-01 10:30,1,39.11,39.25,39.09,39.17,1304
20100701|2010-04-01 11:00,1,39.17,39.2,39.11,39.18,469
20100701|2010-04-01 11:30,1,39.2,39.27,39.17,39.22,941
20100701|2010-04-01 12:00,1,39.22,39.35,39.21,39.28,509
20100701|2010-04-01 12:30,1,39.26,39.3,39.15,39.3,379
20100701|2010-04-01 13:00,1,39.3,39.4,39.25,39.37,545
20100701|2010-04-04 18:00,5,39.51,39.52,39.49,39.52,112
20100701|2010-04-04 18:30,5,39.54,39.54,39.52,39.52,2
20100701|2010-04-04 20:00,5,39.58,39.6,39.58,39.6,6
20100701|2010-04-04 20:30,5,39.61,39.61,39.61,39.61,1
20100701|2010-04-04 21:00,5,39.6,39.6,39.6,39.6,2
20100701|2010-04-04 22:30,5,39.62,39.64,39.62,39.64,25
20100701|2010-04-04 23:00,5,39.64,39.64,39.64,39.64,1
20100701|2010-04-04 23:30,5,39.66,39.66,39.66,39.66,1
20100701|2010-04-05 00:00,5,39.64,39.64,39.64,39.64,5
20100701|2010-04-05 00:30,5,39.66,39.66,39.66,39.66,1
20100701|2010-04-05 01:30,5,39.66,39.66,39.65,39.65,12
20100701|2010-04-05 02:00,5,39.64,39.65,39.61,39.65,47
20100701|2010-04-05 02:30,5,39.62,39.62,39.62,39.62,9
20100701|2010-04-05 03:00,5,39.62,39.62,39.62,39.62,1
20100701|2010-04-05 03:30,5,39.62,39.63,39.62,39.63,4
20100701|2010-04-05 04:00,5,39.62,39.63,39.62,39.63,21
20100701|2010-04-05 04:30,5,39.63,39.64,39.6,39.62,11
20100701|2010-04-05 05:00,5,39.65,39.67,39.63,39.67,87
20100701|2010-04-05 05:30,5,39.66,39.66,39.66,39.66,13
20100701|2010-04-05 06:00,5,39.66,39.68,39.65,39.66,31
20100701|2010-04-05 06:30,5,39.66,39.66,39.6,39.63,84
20100701|2010-04-05 07:00,5,39.63,39.64,39.62,39.62,22
20100701|2010-04-05 09:30,5,39.69,39.96,39.69,39.89,3371
20100701|2010-04-05 10:00,5,39.88,39.89,39.78,39.8,849
20100701|2010-04-05 10:30,5,39.8,39.82,39.63,39.73,1028
20100701|2010-04-05 11:00,5,39.71,39.71,39.43,39.65,1118
20100701|2010-04-05 11:30,5,39.67,39.74,39.6,39.66,357
20100701|2010-04-05 12:00,5,39.61,39.68,39.59,39.65,153
20100701|2010-04-05 12:30,5,39.67,39.67,39.64,39.64,85
20100701|2010-04-05 13:00,5,39.66,39.8,39.66,39.77,1237
20100701|2010-04-05 18:00,6,39.81,39.81,39.69,39.77,10
20100701|2010-04-05 18:30,6,39.73,39.74,39.73,39.74,2
20100701|2010-04-05 19:00,6,39.73,39.73,39.68,39.68,6
20100701|2010-04-05 19:30,6,39.62,39.62,39.58,39.58,61
20100701|2010-04-05 20:00,6,39.6,39.66,39.54,39.66,114
20100701|2010-04-05 20:30,6,39.62,39.62,39.62,39.62,3
20100701|2010-04-05 21:30,6,39.55,39.55,39.55,39.55,2
20100701|2010-04-05 22:00,6,39.58,39.58,39.58,39.58,1
20100701|2010-04-05 22:30,6,39.57,39.57,39.54,39.54,11
20100701|2010-04-05 23:00,6,39.54,39.55,39.54,39.55,4
20100701|2010-04-05 23:30,6,39.56,39.56,39.56,39.56,2
20100701|2010-04-06 00:30,6,39.54,39.54,39.5,39.5,28
20100701|2010-04-06 01:00,6,39.56,39.61,39.56,39.61,12
20100701|2010-04-06 01:30,6,39.58,39.58,39.58,39.58,2
20100701|2010-04-06 02:00,6,39.59,39.59,39.55,39.55,3
20100701|2010-04-06 02:30,6,39.6,39.66,39.6,39.66,24
20100701|2010-04-06 03:00,6,39.6,39.62,39.6,39.62,20
20100701|2010-04-06 03:30,6,39.62,39.66,39.62,39.66,20
20100701|2010-04-06 04:00,6,39.64,39.68,39.64,39.68,5
20100701|2010-04-06 04:30,6,39.68,39.7,39.67,39.7,23
20100701|2010-04-06 05:00,6,39.7,39.71,39.7,39.71,5
20100701|2010-04-06 05:30,6,39.71,39.74,39.7,39.73,20
20100701|2010-04-06 06:00,6,39.73,39.75,39.73,39.74,5
20100701|2010-04-06 06:30,6,39.74,39.8,39.74,39.8,11
20100701|2010-04-06 07:00,6,39.81,39.83,39.79,39.83,37
20100701|2010-04-06 09:30,6,39.81,40.14,39.64,40.14,2273
20100701|2010-04-06 10:00,6,40.15,40.46,40.13,40.27,3438
20100701|2010-04-06 10:30,6,40.26,40.29,40.23,40.24,568
20100701|2010-04-06 11:00,6,40.24,40.35,40.21,40.31,633
20100701|2010-04-06 11:30,6,40.3,40.3,40.21,40.25,935
20100701|2010-04-06 12:00,6,40.24,40.27,40.22,40.22,467
20100701|2010-04-06 12:30,6,40.22,40.22,40.15,40.2,853
20100701|2010-04-06 13:00,6,40.2,40.26,40.17,40.26,660
20100701|2010-04-06 18:00,7,40.19,40.19,40.12,40.12,6
20100701|2010-04-06 18:30,7,40.14,40.14,40.11,40.11,4
20100701|2010-04-06 19:00,7,40.17,40.17,40.16,40.16,2
20100701|2010-04-06 19:30,7,40.16,40.16,40.11,40.11,17
20100701|2010-04-06 20:00,7,40.11,40.22,40.1,40.2,80
20100701|2010-04-06 20:30,7,40.24,40.34,40.23,40.25,22
20100701|2010-04-06 21:00,7,40.35,40.35,40.35,40.35,11
20100701|2010-04-06 21:30,7,40.36,40.41,40.35,40.35,93
20100701|2010-04-06 22:00,7,40.38,40.38,40.33,40.33,59
20100701|2010-04-06 22:30,7,40.38,40.39,40.38,40.38,20
20100701|2010-04-07 00:00,7,40.39,40.39,40.39,40.39,2
20100701|2010-04-07 00:30,7,40.39,40.39,40.39,40.39,1
20100701|2010-04-07 01:00,7,40.42,40.44,40.38,40.43,30
20100701|2010-04-07 01:30,7,40.44,40.44,40.44,40.44,20
20100701|2010-04-07 02:00,7,40.41,40.42,40.26,40.4,109
20100701|2010-04-07 02:30,7,40.43,40.43,40.3,40.3,40
20100701|2010-04-07 03:00,7,40.31,40.31,40.27,40.27,10
20100701|2010-04-07 03:30,7,40.26,40.27,40.22,40.27,26
20100701|2010-04-07 04:00,7,40.28,40.3,40.27,40.27,58
20100701|2010-04-07 04:30,7,40.3,40.34,40.3,40.33,7
20100701|2010-04-07 05:00,7,40.33,40.35,40.31,40.35,58
20100701|2010-04-07 05:30,7,40.35,40.36,40.32,40.34,75
20100701|2010-04-07 06:00,7,40.35,40.35,40.27,40.27,61
20100701|2010-04-07 06:30,7,40.29,40.31,40.08,40.1,202
20100701|2010-04-07 07:00,7,40.11,40.12,40.08,40.1,121
20100701|2010-04-07 09:30,7,40.1,40.27,40.08,40.11,1790
20100701|2010-04-07 10:00,7,40.11,40.27,40.1,40.27,544
20100701|2010-04-07 10:30,7,40.24,40.32,40.16,40.32,766
20100701|2010-04-07 11:00,7,40.33,40.5,40.33,40.47,2038
20100701|2010-04-07 11:30,7,40.48,40.48,40.36,40.38,480
20100701|2010-04-07 12:00,7,40.39,40.71,40.39,40.66,1909
20100701|2010-04-07 12:30,7,40.64,40.64,40.43,40.48,898
20100701|2010-04-07 13:00,7,40.48,40.59,40.43,40.44,362
20100701|2010-04-07 18:00,8,40.4,40.44,40.38,40.43,23
20100701|2010-04-07 18:30,8,40.44,40.44,40.44,40.44,17
20100701|2010-04-07 19:00,8,40.38,40.38,40.38,40.38,1
20100701|2010-04-07 19:30,8,40.38,40.42,40.36,40.42,19
20100701|2010-04-07 20:00,8,40.44,40.44,40.43,40.43,26
20100701|2010-04-07 20:30,8,40.43,40.48,40.43,40.48,29
20100701|2010-04-07 21:30,8,40.48,40.48,40.48,40.48,3
20100701|2010-04-07 22:00,8,40.49,40.49,40.49,40.49,66
20100701|2010-04-07 23:30,8,40.52,40.52,40.51,40.51,37
20100701|2010-04-08 00:00,8,40.51,40.51,40.5,40.5,51
20100701|2010-04-08 00:30,8,40.45,40.45,40.43,40.43,41
20100701|2010-04-08 01:00,8,40.46,40.46,40.43,40.44,76
20100701|2010-04-08 01:30,8,40.42,40.42,40.37,40.37,14
20100701|2010-04-08 02:00,8,40.39,40.52,40.39,40.47,184
20100701|2010-04-08 02:30,8,40.47,40.52,40.45,40.5,104
20100701|2010-04-08 03:00,8,40.5,40.5,40.35,40.35,91
20100701|2010-04-08 03:30,8,40.39,40.39,40.39,40.39,1
20100701|2010-04-08 04:00,8,40.39,40.39,40.36,40.38,58
20100701|2010-04-08 04:30,8,40.38,40.39,40.38,40.39,88
20100701|2010-04-08 05:00,8,40.42,40.45,40.4,40.41,410
20100701|2010-04-08 05:30,8,40.41,40.42,40.39,40.39,115
20100701|2010-04-08 06:00,8,40.42,40.42,40.37,40.37,105
20100701|2010-04-08 06:30,8,40.4,40.4,40.37,40.37,26
20100701|2010-04-08 07:00,8,40.39,40.39,40.39,40.39,2
20100701|2010-04-08 09:30,8,40.3,40.36,40.23,40.24,2004
20100701|2010-04-08 10:00,8,40.24,40.43,40.19,40.39,1049
20100701|2010-04-08 10:30,8,40.4,40.62,40.4,40.61,2006
20100701|2010-04-08 11:00,8,40.6,40.71,40.58,40.59,951
20100701|2010-04-08 11:30,8,40.58,40.64,40.54,40.58,695
20100701|2010-04-08 12:00,8,40.57,40.62,40.41,40.44,1387
20100701|2010-04-08 12:30,8,40.44,40.52,40.38,40.44,313
20100701|2010-04-08 13:00,8,40.42,40.44,40.35,40.43,629
20100701|2010-04-08 18:00,9,40.37,40.37,40.32,40.33,26
20100701|2010-04-08 18:30,9,40.36,40.37,40.36,40.37,11
20100701|2010-04-08 19:30,9,40.38,40.4,40.38,40.4,26
20100701|2010-04-08 20:00,9,40.4,40.46,40.39,40.46,56
20100701|2010-04-08 20:30,9,40.5,40.5,40.5,40.5,26
20100701|2010-04-08 21:30,9,40.52,40.55,40.47,40.55,6
20100701|2010-04-08 22:00,9,40.54,40.55,40.54,40.55,47
20100701|2010-04-08 22:30,9,40.54,40.58,40.54,40.56,82
20100701|2010-04-09 00:00,9,40.57,40.58,40.57,40.58,8
20100701|2010-04-09 00:30,9,40.57,40.57,40.57,40.57,27
20100701|2010-04-09 01:00,9,40.55,40.55,40.55,40.55,5
20100701|2010-04-09 01:30,9,40.54,40.56,40.54,40.56,3
20100701|2010-04-09 02:00,9,40.57,40.68,40.55,40.68,340
20100701|2010-04-09 02:30,9,40.64,40.64,40.52,40.55,145
20100701|2010-04-09 03:00,9,40.56,40.57,40.55,40.57,36
20100701|2010-04-09 03:30,9,40.57,40.59,40.56,40.58,15
20100701|2010-04-09 04:00,9,40.58,40.66,40.58,40.66,9
20100701|2010-04-09 04:30,9,40.66,40.66,40.66,40.66,19
20100701|2010-04-09 05:00,9,40.65,40.75,40.65,40.66,216
20100701|2010-04-09 05:30,9,40.71,40.71,40.7,40.7,4
20100701|2010-04-09 06:00,9,40.68,40.68,40.68,40.68,1
20100701|2010-04-09 06:30,9,40.67,40.7,40.67,40.67,47
20100701|2010-04-09 07:00,9,40.67,40.71,40.67,40.67,66
20100701|2010-04-09 09:30,9,40.72,40.96,40.48,40.86,1859
20100701|2010-04-09 10:00,9,40.83,40.84,40.7,40.71,1615
20100701|2010-04-09 10:30,9,40.7,40.75,40.59,40.61,928
20100701|2010-04-09 11:00,9,40.62,40.71,40.61,40.68,378
20100701|2010-04-09 11:30,9,40.69,40.87,40.69,40.81,734
20100701|2010-04-09 12:00,9,40.82,40.82,40.64,40.67,759
20100701|2010-04-09 12:30,9,40.67,40.67,40.5,40.6,1147
20100701|2010-04-09 13:00,9,40.6,40.6,40.48,40.54,1076
20100701|2010-04-11 18:30,12,40.7,40.71,40.66,40.71,11
20100701|2010-04-11 19:00,12,40.71,40.77,40.71,40.77,14
20100701|2010-04-11 19:30,12,40.73,40.76,40.73,40.76,6
20100701|2010-04-11 20:00,12,40.7,40.72,40.7,40.72,7
20100701|2010-04-11 20:30,12,40.8,40.8,40.8,40.8,3
20100701|2010-04-11 21:30,12,40.75,40.75,40.75,40.75,3
20100701|2010-04-11 22:00,12,40.75,40.75,40.75,40.75,1
20100701|2010-04-11 22:30,12,40.72,40.73,40.69,40.73,13
20100701|2010-04-11 23:30,12,40.67,40.7,40.67,40.7,18
20100701|2010-04-12 00:00,12,40.65,40.65,40.64,40.64,22
20100701|2010-04-12 00:30,12,40.68,40.68,40.64,40.64,7
20100701|2010-04-12 02:00,12,40.68,40.68,40.65,40.65,3
20100701|2010-04-12 02:30,12,40.7,40.7,40.62,40.62,10
20100701|2010-04-12 03:00,12,40.63,40.63,40.6,40.6,2
20100701|2010-04-12 03:30,12,40.74,40.8,40.74,40.8,34
20100701|2010-04-12 04:00,12,40.82,40.87,40.82,40.87,73
20100701|2010-04-12 04:30,12,40.85,40.85,40.78,40.82,127
20100701|2010-04-12 05:00,12,40.81,40.82,40.77,40.77,17
20100701|2010-04-12 05:30,12,40.77,40.77,40.74,40.74,95
20100701|2010-04-12 06:00,12,40.75,40.77,40.75,40.75,8
20100701|2010-04-12 06:30,12,40.75,40.75,40.73,40.73,14
20100701|2010-04-12 07:00,12,40.75,40.76,40.72,40.75,13
20100701|2010-04-12 09:30,12,40.72,40.74,40.21,40.34,3230
20100701|2010-04-12 10:00,12,40.36,40.4,40.24,40.25,1505
20100701|2010-04-12 10:30,12,40.26,40.37,40.24,40.34,637
20100701|2010-04-12 11:00,12,40.34,40.37,40.28,40.33,348
20100701|2010-04-12 11:30,12,40.33,40.4,40.27,40.28,371
20100701|2010-04-12 12:00,12,40.3,40.36,40.25,40.26,900
20100701|2010-04-12 12:30,12,40.27,40.27,40.14,40.21,756
20100701|2010-04-12 13:00,12,40.2,40.21,40.06,40.09,1201
20100701|2010-04-12 18:00,13,40.04,40.09,40.04,40.05,7
20100701|2010-04-12 18:30,13,40.04,40.06,40,40,112
20100701|2010-04-12 19:00,13,40.02,40.1,40.02,40.05,31
20100701|2010-04-12 19:30,13,40.04,40.04,40.04,40.04,1
20100701|2010-04-12 20:00,13,40.1,40.1,40.03,40.1,25
20100701|2010-04-12 20:30,13,40.07,40.13,40.05,40.08,151
20100701|2010-04-12 21:00,13,40.13,40.14,40.13,40.14,3
20100701|2010-04-12 21:30,13,40.14,40.15,40.14,40.15,3
20100701|2010-04-12 22:00,13,40.13,40.16,40.12,40.12,230
20100701|2010-04-12 22:30,13,40.06,40.06,40.02,40.05,49
20100701|2010-04-12 23:00,13,40.05,40.05,40.05,40.05,7
20100701|2010-04-12 23:30,13,40.03,40.03,40.03,40.03,13
20100701|2010-04-13 00:00,13,40.02,40.05,40.02,40.03,5
20100701|2010-04-13 00:30,13,40.1,40.17,40.1,40.16,54
20100701|2010-04-13 01:00,13,40.15,40.18,40.11,40.18,227
20100701|2010-04-13 01:30,13,40.17,40.21,40.17,40.21,30
20100701|2010-04-13 02:00,13,40.21,40.24,40.2,40.2,11
20100701|2010-04-13 02:30,13,40.21,40.26,40.21,40.26,34
20100701|2010-04-13 03:00,13,40.18,40.2,40.15,40.16,45
20100701|2010-04-13 03:30,13,40.16,40.16,40.11,40.11,135
20100701|2010-04-13 04:00,13,40.15,40.16,40.15,40.16,24
20100701|2010-04-13 04:30,13,40.16,40.16,40.13,40.13,26
20100701|2010-04-13 05:00,13,40.12,40.15,40.11,40.15,72
20100701|2010-04-13 05:30,13,40.14,40.17,40.14,40.17,64
20100701|2010-04-13 06:00,13,40.17,40.22,40.11,40.22,15
20100701|2010-04-13 06:30,13,40.17,40.17,40.17,40.17,5
20100701|2010-04-13 07:00,13,40.15,40.31,40.13,40.31,76
20100701|2010-04-13 09:30,13,40.05,40.21,39.99,40.06,2839
20100701|2010-04-13 10:00,13,40.05,40.06,39.85,40.06,2915
20100701|2010-04-13 10:30,13,40.07,40.18,39.85,39.88,1639
20100701|2010-04-13 11:00,13,39.86,40.07,39.85,40.05,1213
20100701|2010-04-13 11:30,13,40.05,40.15,40.04,40.08,609
20100701|2010-04-13 12:00,13,40.08,40.11,39.92,39.93,418
20100701|2010-04-13 12:30,13,39.93,40.24,39.92,40.19,874
20100701|2010-04-13 13:00,13,40.19,40.33,40.12,40.2,1154
20100701|2010-04-13 18:00,14,40.2,40.25,40.17,40.25,28
20100701|2010-04-13 18:30,14,40.25,40.25,40.24,40.24,11
20100701|2010-04-13 19:00,14,40.17,40.18,40.14,40.18,47
20100701|2010-04-13 19:30,14,40.19,40.19,40.18,40.18,3
20100701|2010-04-13 20:00,14,40.2,40.23,40.14,40.22,99
20100701|2010-04-13 20:30,14,40.22,40.22,40.2,40.2,79
20100701|2010-04-13 21:00,14,40.2,40.24,40.2,40.24,2
20100701|2010-04-13 21:30,14,40.25,40.3,40.25,40.3,250
20100701|2010-04-13 22:00,14,40.28,40.28,40.28,40.28,1
20100701|2010-04-13 22:30,14,40.28,40.28,40.28,40.28,1
20100701|2010-04-13 23:00,14,40.24,40.24,40.24,40.24,1
20100701|2010-04-13 23:30,14,40.25,40.28,40.25,40.28,4
20100701|2010-04-14 00:30,14,40.29,40.29,40.18,40.18,22
20100701|2010-04-14 01:00,14,40.27,40.28,40.27,40.28,25
20100701|2010-04-14 01:30,14,40.29,40.3,40.17,40.22,123
20100701|2010-04-14 02:00,14,40.2,40.26,40.16,40.25,107
20100701|2010-04-14 02:30,14,40.24,40.26,40.24,40.26,23
20100701|2010-04-14 03:00,14,40.26,40.39,40.24,40.36,148
20100701|2010-04-14 03:30,14,40.38,40.39,40.31,40.31,13
20100701|2010-04-14 04:00,14,40.3,40.33,40.28,40.29,72
20100701|2010-04-14 04:30,14,40.28,40.29,40.27,40.28,66
20100701|2010-04-14 05:00,14,40.26,40.29,40.25,40.29,21
20100701|2010-04-14 05:30,14,40.3,40.35,40.3,40.35,5
20100701|2010-04-14 06:00,14,40.34,40.39,40.3,40.3,90
20100701|2010-04-14 06:30,14,40.36,40.39,40.34,40.35,95
20100701|2010-04-14 07:00,14,40.35,40.35,40.28,40.28,92
20100701|2010-04-14 09:30,14,40.32,40.38,40.11,40.22,2547
20100701|2010-04-14 10:00,14,40.22,40.43,40.21,40.41,1127
20100701|2010-04-14 10:30,14,40.42,40.5,40.37,40.47,1213
20100701|2010-04-14 11:00,14,40.47,40.63,40.41,40.53,1939
20100701|2010-04-14 11:30,14,40.54,40.55,40.42,40.44,776
20100701|2010-04-14 12:00,14,40.44,40.54,40.38,40.46,861
20100701|2010-04-14 12:30,14,40.45,40.47,40.39,40.4,544
20100701|2010-04-14 13:00,14,40.41,40.43,40.32,40.35,777
20100701|2010-04-14 18:00,15,40.35,40.35,40.31,40.31,14
20100701|2010-04-14 18:30,15,40.36,40.36,40.36,40.36,3
20100701|2010-04-14 19:00,15,40.38,40.41,40.37,40.41,31
20100701|2010-04-14 19:30,15,40.4,40.4,40.35,40.35,4
20100701|2010-04-14 20:00,15,40.35,40.35,40.29,40.3,40
20100701|2010-04-14 20:30,15,40.25,40.25,40.2,40.21,13
20100701|2010-04-14 21:00,15,40.2,40.27,40.2,40.27,3
20100701|2010-04-14 21:30,15,40.2,40.27,40.2,40.21,28
20100701|2010-04-14 22:00,15,40.2,40.27,40.2,40.27,26
20100701|2010-04-14 22:30,15,40.22,40.24,40.21,40.21,10
20100701|2010-04-14 23:00,15,40.21,40.21,40.21,40.21,1
20100701|2010-04-15 00:00,15,40.24,40.24,40.24,40.24,3
20100701|2010-04-15 00:30,15,40.24,40.25,40.2,40.25,9
20100701|2010-04-15 01:00,15,40.24,40.27,40.22,40.27,56
20100701|2010-04-15 01:30,15,40.27,40.35,40.27,40.32,137
20100701|2010-04-15 02:00,15,40.32,40.39,40.32,40.39,34
20100701|2010-04-15 02:30,15,40.4,40.41,40.39,40.39,11
20100701|2010-04-15 03:00,15,40.4,40.4,40.35,40.39,196
20100701|2010-04-15 03:30,15,40.37,40.37,40.37,40.37,37
20100701|2010-04-15 04:00,15,40.36,40.36,40.29,40.29,29
20100701|2010-04-15 04:30,15,40.29,40.35,40.27,40.3,52
20100701|2010-04-15 05:00,15,40.3,40.33,40.28,40.33,37
20100701|2010-04-15 05:30,15,40.32,40.33,40.32,40.32,71
20100701|2010-04-15 06:00,15,40.34,40.35,40.32,40.33,15
20100701|2010-04-15 06:30,15,40.28,40.31,40.28,40.31,6
20100701|2010-04-15 07:00,15,40.31,40.35,40.31,40.32,30
20100701|2010-04-15 09:30,15,40.33,40.39,40.1,40.24,1652
20100701|2010-04-15 10:00,15,40.24,40.25,40.09,40.11,1034
20100701|2010-04-15 10:30,15,40.09,40.13,39.96,39.97,1263
20100701|2010-04-15 11:00,15,39.97,39.99,39.93,39.99,614
20100701|2010-04-15 11:30,15,40,40.15,39.95,40.13,1852
20100701|2010-04-15 12:00,15,40.14,40.3,40.03,40.28,1238
20100701|2010-04-15 12:30,15,40.29,40.32,40.17,40.32,1054
20100701|2010-04-15 13:00,15,40.31,40.41,40.26,40.38,1095
20100701|2010-04-15 18:00,16,40.39,40.46,40.39,40.46,17
20100701|2010-04-15 18:30,16,40.46,40.46,40.46,40.46,3
20100701|2010-04-15 19:00,16,40.44,40.46,40.4,40.45,18
20100701|2010-04-15 19:30,16,40.35,40.41,40.35,40.4,54
20100701|2010-04-15 20:00,16,40.4,40.41,40.3,40.33,106
20100701|2010-04-15 20:30,16,40.32,40.34,40.3,40.34,66
20100701|2010-04-15 21:00,16,40.33,40.36,40.32,40.32,152
20100701|2010-04-15 21:30,16,40.33,40.33,40.3,40.32,42
20100701|2010-04-15 22:00,16,40.32,40.43,40.31,40.42,94
20100701|2010-04-15 22:30,16,40.42,40.46,40.42,40.46,41
20100701|2010-04-15 23:00,16,40.4,40.45,40.4,40.4,6
20100701|2010-04-15 23:30,16,40.4,40.4,40.4,40.4,3
20100701|2010-04-16 00:00,16,40.4,40.4,40.4,40.4,21
20100701|2010-04-16 00:30,16,40.4,40.4,40.4,40.4,1
20100701|2010-04-16 01:00,16,40.4,40.4,40.35,40.35,33
20100701|2010-04-16 01:30,16,40.38,40.45,40.35,40.45,118
20100701|2010-04-16 02:00,16,40.46,40.46,40.45,40.46,15
20100701|2010-04-16 02:30,16,40.39,40.5,40.39,40.48,11
20100701|2010-04-16 03:00,16,40.44,40.48,40.44,40.47,109
20100701|2010-04-16 03:30,16,40.48,40.48,40.43,40.43,38
20100701|2010-04-16 04:00,16,40.43,40.44,40.42,40.43,20
20100701|2010-04-16 04:30,16,40.44,40.44,40.41,40.42,24
20100701|2010-04-16 05:00,16,40.44,40.44,40.43,40.44,23
20100701|2010-04-16 05:30,16,40.43,40.44,40.42,40.43,17
20100701|2010-04-16 06:00,16,40.45,40.45,40.41,40.42,45
20100701|2010-04-16 06:30,16,40.42,40.42,40.4,40.4,37
20100701|2010-04-16 07:00,16,40.42,40.42,40.4,40.4,40
20100701|2010-04-16 09:30,16,40.61,40.61,40.24,40.28,4529
20100701|2010-04-16 10:00,16,40.28,40.4,40.24,40.4,2469
20100701|2010-04-16 10:30,16,40.4,40.42,40.26,40.27,1879
20100701|2010-04-16 11:00,16,40.26,40.36,40.25,40.32,679
20100701|2010-04-16 11:30,16,40.32,40.38,40.31,40.32,977
20100701|2010-04-16 12:00,16,40.31,40.36,40.29,40.29,418
20100701|2010-04-16 12:30,16,40.31,40.33,40.26,40.29,1032
20100701|2010-04-16 13:00,16,40.29,40.33,40.26,40.29,1132
20100701|2010-04-18 18:00,19,40.24,40.27,40.18,40.22,109
20100701|2010-04-18 18:30,19,40.24,40.24,40.24,40.24,2
20100701|2010-04-18 19:00,19,40.25,40.25,40.2,40.2,5
20100701|2010-04-18 19:30,19,40.2,40.25,40.2,40.23,12
20100701|2010-04-18 20:00,19,40.19,40.22,40.1,40.15,93
20100701|2010-04-18 20:30,19,40.12,40.18,40.08,40.18,15
20100701|2010-04-18 21:00,19,40.1,40.1,39.99,39.99,236
20100701|2010-04-18 21:30,19,40.03,40.03,39.95,39.95,33
20100701|2010-04-18 22:00,19,39.95,39.99,39.95,39.97,12
20100701|2010-04-18 22:30,19,39.97,40,39.97,40,11
20100701|2010-04-18 23:00,19,40,40,40,40,26
20100701|2010-04-18 23:30,19,39.97,40,39.97,40,30
20100701|2010-04-19 00:00,19,40,40,39.95,39.95,106
20100701|2010-04-19 00:30,19,39.95,39.95,39.81,39.86,188
20100701|2010-04-19 01:00,19,39.9,40.01,39.86,39.86,94
20100701|2010-04-19 01:30,19,39.84,39.84,39.76,39.78,88
20100701|2010-04-19 02:00,19,39.78,39.83,39.74,39.76,326
20100701|2010-04-19 02:30,19,39.74,39.76,39.65,39.66,749
20100701|2010-04-19 03:00,19,39.67,39.82,39.67,39.73,264
20100701|2010-04-19 03:30,19,39.7,39.74,39.7,39.72,50
20100701|2010-04-19 04:00,19,39.71,39.71,39.45,39.55,823
20100701|2010-04-19 04:30,19,39.52,39.57,39.51,39.57,247
20100701|2010-04-19 05:00,19,39.57,39.57,39.5,39.5,121
20100701|2010-04-19 05:30,19,39.49,39.57,39.48,39.57,228
20100701|2010-04-19 06:00,19,39.53,39.58,39.53,39.56,41
20100701|2010-04-19 06:30,19,39.56,39.62,39.56,39.62,328
20100701|2010-04-19 07:00,19,39.62,39.66,39.6,39.66,34
20100701|2010-04-19 09:30,19,39.83,39.84,39.6,39.61,4446
20100701|2010-04-19 10:00,19,39.61,39.62,39.35,39.48,4726
20100701|2010-04-19 10:30,19,39.49,39.59,39.46,39.5,1793
20100701|2010-04-19 11:00,19,39.51,39.52,39.36,39.47,2008
20100701|2010-04-19 11:30,19,39.46,39.5,39.4,39.47,1051
20100701|2010-04-19 12:00,19,39.47,39.5,39.41,39.48,1120
20100701|2010-04-19 12:30,19,39.5,39.5,39.39,39.4,1400
20100701|2010-04-19 13:00,19,39.41,39.41,39.25,39.31,3175
20100701|2010-04-19 18:00,20,39.41,39.61,39.41,39.59,246
20100701|2010-04-19 18:30,20,39.58,39.6,39.54,39.57,39
20100701|2010-04-19 19:00,20,39.57,39.6,39.57,39.6,10
20100701|2010-04-19 19:30,20,39.58,39.6,39.56,39.57,38
20100701|2010-04-19 20:00,20,39.6,39.65,39.6,39.65,334
20100701|2010-04-19 20:30,20,39.64,39.69,39.64,39.69,17
20100701|2010-04-19 21:00,20,39.68,39.7,39.68,39.69,137
20100701|2010-04-19 21:30,20,39.7,39.7,39.62,39.65,153
20100701|2010-04-19 22:00,20,39.65,39.67,39.59,39.59,136
20100701|2010-04-19 22:30,20,39.58,39.59,39.56,39.56,21
20100701|2010-04-19 23:00,20,39.56,39.56,39.56,39.56,1
20100701|2010-04-19 23:30,20,39.58,39.6,39.58,39.6,5
20100701|2010-04-20 00:30,20,39.65,39.68,39.65,39.68,2
20100701|2010-04-20 01:00,20,39.66,39.66,39.62,39.62,7
20100701|2010-04-20 01:30,20,39.68,39.73,39.68,39.73,126
20100701|2010-04-20 02:00,20,39.7,39.74,39.68,39.68,56
20100701|2010-04-20 02:30,20,39.73,39.75,39.7,39.7,23
20100701|2010-04-20 03:00,20,39.7,39.75,39.7,39.75,68
20100701|2010-04-20 03:30,20,39.7,39.92,39.65,39.8,382
20100701|2010-04-20 04:00,20,39.8,39.81,39.76,39.8,59
20100701|2010-04-20 04:30,20,39.8,39.85,39.79,39.84,116
20100701|2010-04-20 05:00,20,39.84,39.84,39.79,39.8,67
20100701|2010-04-20 05:30,20,39.81,39.84,39.81,39.82,166
20100701|2010-04-20 06:00,20,39.82,39.82,39.78,39.78,203
20100701|2010-04-20 06:30,20,39.78,39.8,39.75,39.77,151
20100701|2010-04-20 07:00,20,39.76,39.76,39.66,39.66,259
20100701|2010-04-20 09:30,20,39.71,39.75,39.48,39.6,5166
20100701|2010-04-20 10:00,20,39.6,39.63,39.53,39.57,1818
20100701|2010-04-20 10:30,20,39.57,39.64,39.56,39.62,1688
20100701|2010-04-20 11:00,20,39.62,39.65,39.59,39.63,1218
20100701|2010-04-20 11:30,20,39.63,39.63,39.48,39.52,1797
20100701|2010-04-20 12:00,20,39.53,39.54,39.48,39.5,1152
20100701|2010-04-20 12:30,20,39.5,39.52,39.44,39.47,1141
20100701|2010-04-20 13:00,20,39.46,39.55,39.45,39.52,1930
20100701|2010-04-20 18:00,21,39.45,39.54,39.44,39.54,29
20100701|2010-04-20 18:30,21,39.55,39.56,39.51,39.56,8
20100701|2010-04-20 19:00,21,39.54,39.54,39.54,39.54,22
20100701|2010-04-20 19:30,21,39.56,39.6,39.55,39.59,24
20100701|2010-04-20 20:00,21,39.54,39.54,39.41,39.48,250
20100701|2010-04-20 20:30,21,39.44,39.52,39.44,39.49,32
20100701|2010-04-20 21:00,21,39.5,39.52,39.5,39.52,49
20100701|2010-04-20 21:30,21,39.53,39.62,39.53,39.62,137
20100701|2010-04-20 22:00,21,39.62,39.67,39.51,39.61,214
20100701|2010-04-20 22:30,21,39.6,39.6,39.6,39.6,1
20100701|2010-04-20 23:00,21,39.63,39.66,39.63,39.66,8
20100701|2010-04-20 23:30,21,39.65,39.65,39.65,39.65,20
20100701|2010-04-21 00:00,21,39.66,39.66,39.66,39.66,25
20100701|2010-04-21 00:30,21,39.67,39.68,39.65,39.68,65
20100701|2010-04-21 01:00,21,39.68,39.68,39.62,39.62,47
20100701|2010-04-21 01:30,21,39.6,39.69,39.6,39.66,209
20100701|2010-04-21 02:00,21,39.67,39.69,39.66,39.66,67
20100701|2010-04-21 02:30,21,39.66,39.7,39.63,39.68,61
20100701|2010-04-21 03:00,21,39.68,39.7,39.64,39.64,72
20100701|2010-04-21 03:30,21,39.66,39.66,39.58,39.62,76
20100701|2010-04-21 04:00,21,39.6,39.62,39.54,39.57,100
20100701|2010-04-21 04:30,21,39.56,39.65,39.51,39.64,220
20100701|2010-04-21 05:00,21,39.63,39.64,39.6,39.63,11
20100701|2010-04-21 05:30,21,39.59,39.63,39.54,39.54,111
20100701|2010-04-21 06:00,21,39.59,39.63,39.58,39.6,76
20100701|2010-04-21 06:30,21,39.6,39.63,39.52,39.55,73
20100701|2010-04-21 07:00,21,39.53,39.63,39.53,39.58,28
20100701|2010-04-21 09:30,21,39.5,39.6,39.35,39.4,6008
20100701|2010-04-21 10:00,21,39.39,39.53,39.35,39.53,2491
20100701|2010-04-21 10:30,21,39.53,39.55,39.46,39.53,1912
20100701|2010-04-21 11:00,21,39.53,39.65,39.46,39.58,2590
20100701|2010-04-21 11:30,21,39.58,39.7,39.55,39.61,1710
20100701|2010-04-21 12:00,21,39.63,39.64,39.42,39.42,2623
20100701|2010-04-21 12:30,21,39.42,39.42,39.3,39.31,2402
20100701|2010-04-21 13:00,21,39.3,39.41,39.29,39.33,2765
20100701|2010-04-21 18:00,22,39.38,39.4,39.36,39.38,159
20100701|2010-04-21 18:30,22,39.38,39.4,39.37,39.38,27
20100701|2010-04-21 19:00,22,39.37,39.37,39.36,39.36,21
20100701|2010-04-21 19:30,22,39.36,39.39,39.36,39.39,4
20100701|2010-04-21 20:00,22,39.4,39.42,39.35,39.35,216
20100701|2010-04-21 20:30,22,39.39,39.39,39.35,39.38,5
20100701|2010-04-21 21:00,22,39.39,39.46,39.39,39.4,262
20100701|2010-04-21 21:30,22,39.43,39.48,39.4,39.44,75
20100701|2010-04-21 22:00,22,39.45,39.52,39.45,39.52,119
20100701|2010-04-21 22:30,22,39.53,39.54,39.5,39.51,17
20100701|2010-04-21 23:00,22,39.54,39.54,39.54,39.54,2
20100701|2010-04-21 23:30,22,39.53,39.53,39.53,39.53,3
20100701|2010-04-22 00:00,22,39.51,39.51,39.51,39.51,1
20100701|2010-04-22 00:30,22,39.5,39.53,39.5,39.5,13
20100701|2010-04-22 01:00,22,39.5,39.56,39.49,39.55,338
20100701|2010-04-22 01:30,22,39.55,39.56,39.5,39.52,83
20100701|2010-04-22 02:00,22,39.5,39.57,39.49,39.51,66
20100701|2010-04-22 02:30,22,39.5,39.55,39.48,39.55,176
20100701|2010-04-22 03:00,22,39.57,39.6,39.55,39.6,102
20100701|2010-04-22 03:30,22,39.6,39.61,39.55,39.6,216
20100701|2010-04-22 04:00,22,39.56,39.58,39.55,39.56,74
20100701|2010-04-22 04:30,22,39.55,39.59,39.5,39.51,535
20100701|2010-04-22 05:00,22,39.51,39.51,39.45,39.49,200
20100701|2010-04-22 05:30,22,39.5,39.5,39.46,39.46,48
20100701|2010-04-22 06:00,22,39.45,39.48,39.43,39.44,59
20100701|2010-04-22 06:30,22,39.44,39.49,39.44,39.49,28
20100701|2010-04-22 07:00,22,39.49,39.51,39.47,39.47,113
20100701|2010-04-22 09:30,22,39.36,39.4,39.2,39.37,5551
20100701|2010-04-22 10:00,22,39.37,39.44,39.37,39.39,2006
20100701|2010-04-22 10:30,22,39.39,39.43,39.27,39.35,2026
20100701|2010-04-22 11:00,22,39.36,39.36,39.29,39.32,1368
20100701|2010-04-22 11:30,22,39.32,39.32,39.28,39.3,434
20100701|2010-04-22 12:00,22,39.31,39.39,39.27,39.36,1320
20100701|2010-04-22 12:30,22,39.37,39.43,39.34,39.42,1564
20100701|2010-04-22 13:00,22,39.42,39.45,39.39,39.44,2090
20100701|2010-04-22 18:00,23,39.5,39.53,39.44,39.44,121
20100701|2010-04-22 18:30,23,39.44,39.45,39.43,39.45,21
20100701|2010-04-22 19:00,23,39.42,39.45,39.42,39.45,23
20100701|2010-04-22 19:30,23,39.45,39.48,39.42,39.45,22
20100701|2010-04-22 20:00,23,39.45,39.57,39.4,39.56,284
20100701|2010-04-22 20:30,23,39.56,39.58,39.55,39.58,184
20100701|2010-04-22 21:00,23,39.58,39.64,39.58,39.6,443
20100701|2010-04-22 21:30,23,39.6,39.7,39.6,39.68,627
20100701|2010-04-22 22:00,23,39.68,39.74,39.67,39.74,236
20100701|2010-04-22 22:30,23,39.74,39.74,39.72,39.72,153
20100701|2010-04-22 23:00,23,39.73,39.74,39.72,39.73,66
20100701|2010-04-22 23:30,23,39.74,39.74,39.72,39.74,38
20100701|2010-04-23 00:00,23,39.74,39.74,39.73,39.73,33
20100701|2010-04-23 00:30,23,39.73,39.73,39.72,39.73,39
20100701|2010-04-23 01:00,23,39.73,39.78,39.73,39.77,258
20100701|2010-04-23 01:30,23,39.78,39.81,39.75,39.77,308
20100701|2010-04-23 02:00,23,39.8,39.84,39.79,39.8,100
20100701|2010-04-23 02:30,23,39.8,39.89,39.79,39.87,506
20100701|2010-04-23 03:00,23,39.87,39.9,39.8,39.82,305
20100701|2010-04-23 03:30,23,39.83,39.85,39.8,39.83,316
20100701|2010-04-23 04:00,23,39.83,39.87,39.81,39.87,188
20100701|2010-04-23 04:30,23,39.87,39.9,39.82,39.85,460
20100701|2010-04-23 05:00,23,39.85,39.9,39.84,39.86,186
20100701|2010-04-23 05:30,23,39.86,39.87,39.84,39.84,58
20100701|2010-04-23 06:00,23,39.83,39.9,39.82,39.88,407
20100701|2010-04-23 06:30,23,39.88,39.88,39.85,39.85,71
20100701|2010-04-23 07:00,23,39.85,39.86,39.8,39.8,247
20100701|2010-04-23 09:30,23,39.84,40.2,39.81,40.06,9778
20100701|2010-04-23 10:00,23,40.06,40.1,39.99,40.01,3557
20100701|2010-04-23 10:30,23,40.01,40.03,39.96,39.97,1574
20100701|2010-04-23 11:00,23,39.97,39.99,39.92,39.94,1921
20100701|2010-04-23 11:30,23,39.94,39.95,39.87,39.9,1598
20100701|2010-04-23 12:00,23,39.91,39.93,39.84,39.9,1505
20100701|2010-04-23 12:30,23,39.9,40,39.87,39.98,2143
20100701|2010-04-23 13:00,23,39.99,40.01,39.83,39.83,3500
20100701|2010-04-25 18:00,26,39.7,39.94,39.7,39.9,452
20100701|2010-04-25 18:30,26,39.9,39.9,39.86,39.9,42
20100701|2010-04-25 19:00,26,39.92,39.95,39.9,39.92,89
20100701|2010-04-25 19:30,26,39.94,39.99,39.94,39.99,252
20100701|2010-04-25 20:00,26,39.99,40.09,39.98,40.02,257
20100701|2010-04-25 20:30,26,40.05,40.09,40.02,40.08,112
20100701|2010-04-25 21:00,26,40.08,40.09,40.08,40.09,75
20100701|2010-04-25 21:30,26,40.09,40.16,40.09,40.11,216
20100701|2010-04-25 22:00,26,40.15,40.19,40.11,40.16,197
20100701|2010-04-25 22:30,26,40.11,40.11,40.1,40.1,9
20100701|2010-04-25 23:00,26,40.1,40.12,40.1,40.12,7
20100701|2010-04-25 23:30,26,40.1,40.12,40.1,40.1,43
20100701|2010-04-26 00:00,26,40.1,40.17,40.1,40.17,71
20100701|2010-04-26 00:30,26,40.15,40.15,39.99,40,184
20100701|2010-04-26 01:00,26,40,40.06,40,40.02,147
20100701|2010-04-26 01:30,26,40,40.08,40,40.08,56
20100701|2010-04-26 02:00,26,40.08,40.08,40.05,40.08,48
20100701|2010-04-26 02:30,26,40.08,40.15,40.08,40.15,95
20100701|2010-04-26 03:00,26,40.11,40.11,40.06,40.06,40
20100701|2010-04-26 03:30,26,40.06,40.08,40.06,40.06,66
20100701|2010-04-26 04:00,26,40.03,40.11,40.01,40.08,190
20100701|2010-04-26 04:30,26,40.11,40.15,40.11,40.13,48
20100701|2010-04-26 05:00,26,40.13,40.13,40.07,40.1,267
20100701|2010-04-26 05:30,26,40.09,40.15,40.09,40.13,10
20100701|2010-04-26 06:00,26,40.15,40.15,40.08,40.13,106
20100701|2010-04-26 06:30,26,40.15,40.16,40.1,40.16,51
20100701|2010-04-26 07:00,26,40.13,40.17,40.12,40.17,15
20100701|2010-04-26 09:30,26,40.05,40.14,39.8,39.96,7279
20100701|2010-04-26 10:00,26,39.97,40.01,39.92,40.01,1921
20100701|2010-04-26 10:30,26,40,40.01,39.91,39.91,1066
20100701|2010-04-26 11:00,26,39.92,39.94,39.84,39.84,1725
20100701|2010-04-26 11:30,26,39.84,39.98,39.82,39.98,1103
20100701|2010-04-26 12:00,26,39.98,39.98,39.91,39.91,715
20100701|2010-04-26 12:30,26,39.91,39.96,39.87,39.9,1397
20100701|2010-04-26 13:00,26,39.9,39.9,39.79,39.8,2151
20100701|2010-04-26 18:00,27,39.78,39.87,39.78,39.8,74
20100701|2010-04-26 18:30,27,39.81,39.9,39.81,39.85,86
20100701|2010-04-26 19:00,27,39.86,39.91,39.86,39.87,78
20100701|2010-04-26 19:30,27,39.86,39.86,39.78,39.82,70
20100701|2010-04-26 20:00,27,39.84,39.88,39.84,39.85,31
20100701|2010-04-26 20:30,27,39.82,39.87,39.8,39.87,33
20100701|2010-04-26 21:00,27,39.88,39.89,39.82,39.89,60
20100701|2010-04-26 21:30,27,39.86,39.87,39.82,39.82,5
20100701|2010-04-26 22:00,27,39.85,39.91,39.85,39.9,168
20100701|2010-04-26 22:30,27,39.92,39.93,39.91,39.92,126
20100701|2010-04-26 23:00,27,39.94,39.95,39.92,39.95,230
20100701|2010-04-26 23:30,27,39.95,39.95,39.93,39.95,126
20100701|2010-04-27 00:00,27,39.93,39.93,39.93,39.93,14
20100701|2010-04-27 00:30,27,39.93,39.93,39.91,39.92,6
20100701|2010-04-27 01:00,27,39.93,39.95,39.92,39.92,20
20100701|2010-04-27 01:30,27,39.92,39.95,39.88,39.95,24
20100701|2010-04-27 02:00,27,39.91,39.95,39.9,39.92,94
20100701|2010-04-27 02:30,27,39.89,39.95,39.87,39.94,162
20100701|2010-04-27 03:00,27,39.94,39.95,39.91,39.91,69
20100701|2010-04-27 03:30,27,39.91,39.95,39.91,39.95,55
20100701|2010-04-27 04:00,27,39.95,39.96,39.93,39.94,72
20100701|2010-04-27 04:30,27,39.94,39.94,39.79,39.84,183
20100701|2010-04-27 05:00,27,39.84,39.85,39.76,39.77,299
20100701|2010-04-27 05:30,27,39.77,39.83,39.75,39.82,95
20100701|2010-04-27 06:00,27,39.82,39.83,39.82,39.82,114
20100701|2010-04-27 06:30,27,39.76,39.8,39.76,39.8,142
20100701|2010-04-27 07:00,27,39.78,39.79,39.75,39.75,229
20100701|2010-04-27 09:30,27,39.82,39.95,39.66,39.68,7696
20100701|2010-04-27 10:00,27,39.67,39.86,39.61,39.64,4664
20100701|2010-04-27 10:30,27,39.65,39.71,39.55,39.58,3778
20100701|2010-04-27 11:00,27,39.57,39.63,39.56,39.62,1505
20100701|2010-04-27 11:30,27,39.63,39.63,39.57,39.63,892
20100701|2010-04-27 12:00,27,39.62,39.63,39.55,39.59,1067
20100701|2010-04-27 12:30,27,39.59,39.7,39.58,39.65,1691
20100701|2010-04-27 13:00,27,39.63,39.66,39.49,39.57,3158
20100701|2010-04-27 18:00,28,39.51,39.51,39.31,39.35,563
20100701|2010-04-27 18:30,28,39.39,39.47,39.39,39.47,49
20100701|2010-04-27 19:00,28,39.49,39.51,39.43,39.44,80
20100701|2010-04-27 19:30,28,39.49,39.49,39.44,39.46,15
20100701|2010-04-27 20:00,28,39.43,39.49,39.38,39.41,226
20100701|2010-04-27 20:30,28,39.45,39.51,39.44,39.51,176
20100701|2010-04-27 21:00,28,39.51,39.54,39.5,39.54,138
20100701|2010-04-27 21:30,28,39.54,39.55,39.52,39.55,107
20100701|2010-04-27 22:00,28,39.55,39.55,39.5,39.5,68
20100701|2010-04-27 22:30,28,39.52,39.54,39.5,39.54,9
20100701|2010-04-27 23:00,28,39.54,39.55,39.5,39.5,11
20100701|2010-04-27 23:30,28,39.55,39.55,39.5,39.55,9
20100701|2010-04-28 00:00,28,39.55,39.55,39.51,39.51,20
20100701|2010-04-28 00:30,28,39.54,39.54,39.47,39.5,87
20100701|2010-04-28 01:00,28,39.49,39.49,39.46,39.49,60
20100701|2010-04-28 01:30,28,39.48,39.51,39.48,39.5,185
20100701|2010-04-28 02:00,28,39.5,39.56,39.5,39.56,211
20100701|2010-04-28 02:30,28,39.56,39.59,39.54,39.57,45
20100701|2010-04-28 03:00,28,39.57,39.58,39.53,39.56,48
20100701|2010-04-28 03:30,28,39.53,39.53,39.42,39.47,63
20100701|2010-04-28 04:00,28,39.45,39.57,39.44,39.49,36
20100701|2010-04-28 04:30,28,39.46,39.55,39.42,39.54,66
20100701|2010-04-28 05:00,28,39.54,39.54,39.48,39.5,262
20100701|2010-04-28 05:30,28,39.5,39.5,39.46,39.46,207
20100701|2010-04-28 06:00,28,39.48,39.54,39.48,39.51,40
20100701|2010-04-28 06:30,28,39.51,39.58,39.51,39.58,110
20100701|2010-04-28 07:00,28,39.58,39.61,39.55,39.61,261
20100701|2010-04-28 09:30,28,39.66,39.68,39.47,39.52,5402
20100701|2010-04-28 10:00,28,39.5,39.56,39.39,39.42,3126
20100701|2010-04-28 10:30,28,39.41,39.43,39.13,39.19,6594
20100701|2010-04-28 11:00,28,39.19,39.24,39.16,39.22,3006
20100701|2010-04-28 11:30,28,39.22,39.25,39.19,39.2,1624
20100701|2010-04-28 12:00,28,39.19,39.2,39.06,39.07,2331
20100701|2010-04-28 12:30,28,39.07,39.1,38.85,38.95,6278
20100701|2010-04-28 13:00,28,38.95,39,38.85,38.95,2954
20100701|2010-04-28 18:00,29,39.05,39.07,39.01,39.07,356
20100701|2010-04-28 18:30,29,39.06,39.1,39.06,39.07,251
20100701|2010-04-28 19:00,29,39.05,39.05,39,39,79
20100701|2010-04-28 19:30,29,39.03,39.05,39,39.05,46
20100701|2010-04-28 20:00,29,39.05,39.1,39.05,39.06,229
20100701|2010-04-28 20:30,29,39.07,39.11,39.06,39.06,134
20100701|2010-04-28 21:00,29,39.09,39.1,39.02,39.02,85
20100701|2010-04-28 21:30,29,39.05,39.05,39.01,39.01,43
20100701|2010-04-28 22:00,29,39.03,39.08,39.03,39.07,191
20100701|2010-04-28 22:30,29,39.04,39.08,39.01,39.01,7
20100701|2010-04-28 23:00,29,39.08,39.08,39.05,39.05,46
20100701|2010-04-28 23:30,29,39.05,39.05,39,39,9
20100701|2010-04-29 00:00,29,39,39,39,39,1
20100701|2010-04-29 00:30,29,39,39.08,39,39.05,279
20100701|2010-04-29 01:00,29,39.01,39.01,38.93,38.96,170
20100701|2010-04-29 01:30,29,39.03,39.03,38.97,39.03,127
20100701|2010-04-29 02:00,29,39.03,39.06,39,39.05,87
20100701|2010-04-29 02:30,29,39.05,39.09,39.04,39.08,174
20100701|2010-04-29 03:00,29,39.09,39.14,39.06,39.13,409
20100701|2010-04-29 03:30,29,39.14,39.15,39.13,39.15,53
20100701|2010-04-29 04:00,29,39.13,39.18,39.13,39.13,195
20100701|2010-04-29 04:30,29,39.16,39.18,39.13,39.17,208
20100701|2010-04-29 05:00,29,39.18,39.21,39.14,39.15,329
20100701|2010-04-29 05:30,29,39.16,39.2,39.15,39.18,204
20100701|2010-04-29 06:00,29,39.16,39.16,39.16,39.16,4
20100701|2010-04-29 06:30,29,39.16,39.19,39.16,39.16,22
20100701|2010-04-29 07:00,29,39.18,39.18,39.14,39.18,100
20100701|2010-04-29 09:30,29,39.28,39.54,39.24,39.38,8654
20100701|2010-04-29 10:00,29,39.39,39.41,39.29,39.35,2826
20100701|2010-04-29 10:30,29,39.35,39.4,39.3,39.36,1167
20100701|2010-04-29 11:00,29,39.36,39.36,39.11,39.15,2461
20100701|2010-04-29 11:30,29,39.15,39.26,39.15,39.21,1338
20100701|2010-04-29 12:00,29,39.21,39.29,39.19,39.22,1292
20100701|2010-04-29 12:30,29,39.22,39.23,39.05,39.06,2890
20100701|2010-04-29 13:00,29,39.07,39.18,39.05,39.1,2011
20100701|2010-04-29 18:00,30,39.1,39.24,39.1,39.23,285
20100701|2010-04-29 18:30,30,39.23,39.24,39.15,39.23,110
20100701|2010-04-29 19:00,30,39.24,39.24,39.19,39.24,32
20100701|2010-04-29 19:30,30,39.22,39.22,39.15,39.18,84
20100701|2010-04-29 20:00,30,39.22,39.23,39.17,39.23,10
20100701|2010-04-29 20:30,30,39.24,39.24,39.21,39.24,22
20100701|2010-04-29 21:00,30,39.24,39.27,39.17,39.2,157
20100701|2010-04-29 21:30,30,39.21,39.27,39.21,39.27,10
20100701|2010-04-29 22:00,30,39.2,39.2,39.16,39.2,30
20100701|2010-04-29 22:30,30,39.24,39.24,39.2,39.2,34
20100701|2010-04-29 23:00,30,39.2,39.2,39.2,39.2,61
20100701|2010-04-29 23:30,30,39.24,39.25,39.24,39.25,21
20100701|2010-04-30 00:00,30,39.21,39.24,39.15,39.24,120
20100701|2010-04-30 00:30,30,39.23,39.27,39.11,39.12,234
20100701|2010-04-30 01:00,30,39.1,39.14,39.01,39.14,134
20100701|2010-04-30 01:30,30,39.15,39.31,39.12,39.28,481
20100701|2010-04-30 02:00,30,39.3,39.32,39.27,39.3,142
20100701|2010-04-30 02:30,30,39.3,39.33,39.3,39.33,114
20100701|2010-04-30 03:00,30,39.33,39.35,39.29,39.31,152
20100701|2010-04-30 03:30,30,39.31,39.35,39.3,39.35,79
20100701|2010-04-30 04:00,30,39.35,39.36,39.32,39.36,37
20100701|2010-04-30 04:30,30,39.35,39.39,39.35,39.39,163
20100701|2010-04-30 05:00,30,39.39,39.4,39.36,39.37,200
20100701|2010-04-30 05:30,30,39.36,39.38,39.31,39.31,287
20100701|2010-04-30 06:00,30,39.31,39.35,39.31,39.34,17
20100701|2010-04-30 06:30,30,39.35,39.35,39.34,39.35,102
20100701|2010-04-30 07:00,30,39.36,39.41,39.33,39.4,69
20100701|2010-04-30 09:30,30,39.4,39.41,39.02,39.07,5853
20100701|2010-04-30 10:00,30,39.07,39.08,39,39.06,3043
20100701|2010-04-30 10:30,30,39.05,39.11,39.04,39.06,1536
20100701|2010-04-30 11:00,30,39.06,39.07,38.87,38.91,3782
20100701|2010-04-30 11:30,30,38.92,38.93,38.8,38.8,3379
20100701|2010-04-30 12:00,30,38.8,38.84,38.8,38.81,1699
20100701|2010-04-30 12:30,30,38.81,38.89,38.8,38.8,2506
20100701|2010-04-30 13:00,30,38.8,38.87,38.8,38.83,3528
20100701|2010-05-02 18:00,3,38.93,39,38.85,38.88,272
20100701|2010-05-02 18:30,3,38.87,38.88,38.85,38.85,49
20100701|2010-05-02 19:00,3,38.87,38.9,38.87,38.9,35
20100701|2010-05-02 19:30,3,38.91,38.94,38.85,38.86,76
20100701|2010-05-02 20:00,3,38.87,38.87,38.83,38.83,127
20100701|2010-05-02 20:30,3,38.83,38.84,38.81,38.83,80
20100701|2010-05-02 21:00,3,38.82,38.83,38.82,38.82,6
20100701|2010-05-02 21:30,3,38.82,38.9,38.81,38.83,141
20100701|2010-05-02 22:00,3,38.84,38.84,38.82,38.82,4
20100701|2010-05-02 22:30,3,38.82,38.86,38.82,38.86,11
20100701|2010-05-02 23:00,3,38.85,38.85,38.84,38.84,8
20100701|2010-05-02 23:30,3,38.84,38.84,38.84,38.84,5
20100701|2010-05-03 00:30,3,38.82,38.85,38.82,38.85,7
20100701|2010-05-03 01:00,3,38.88,38.89,38.88,38.88,7
20100701|2010-05-03 01:30,3,38.9,38.9,38.89,38.89,7
20100701|2010-05-03 02:00,3,38.88,39,38.88,38.99,249
20100701|2010-05-03 02:30,3,38.91,38.93,38.9,38.91,20
20100701|2010-05-03 03:00,3,38.93,39.01,38.93,39.01,134
20100701|2010-05-03 03:30,3,39.01,39.05,38.99,39.05,295
20100701|2010-05-03 04:00,3,39.06,39.07,39.05,39.05,32
20100701|2010-05-03 04:30,3,39.05,39.07,39.05,39.07,19
20100701|2010-05-03 05:00,3,39.06,39.07,39.04,39.04,22
20100701|2010-05-03 05:30,3,39.03,39.03,39.02,39.03,27
20100701|2010-05-03 06:00,3,39.03,39.06,39.01,39.03,71
20100701|2010-05-03 06:30,3,39.05,39.05,39.01,39.01,41
20100701|2010-05-03 07:00,3,39.02,39.06,38.98,39.03,197
20100701|2010-05-03 09:30,3,39.08,39.13,38.84,38.86,5558
20100701|2010-05-03 10:00,3,38.85,38.93,38.84,38.86,1649
20100701|2010-05-03 10:30,3,38.86,38.96,38.83,38.95,1368
20100701|2010-05-03 11:00,3,38.96,39.03,38.93,39.01,1332
20100701|2010-05-03 11:30,3,39,39.07,39,39.06,1696
20100701|2010-05-03 12:00,3,39.07,39.09,38.96,39.01,1370
20100701|2010-05-03 12:30,3,39.01,39.06,38.93,38.94,1911
20100701|2010-05-03 13:00,3,38.94,39.02,38.93,38.96,2141
20100701|2010-05-03 18:00,4,39.01,39.06,38.94,39.03,109
20100701|2010-05-03 18:30,4,39.02,39.02,39.01,39.01,18
20100701|2010-05-03 19:00,4,39.02,39.02,38.94,38.98,55
20100701|2010-05-03 19:30,4,38.99,38.99,38.93,38.97,92
20100701|2010-05-03 20:00,4,38.97,39,38.96,38.96,44
20100701|2010-05-03 20:30,4,38.95,38.97,38.94,38.95,115
20100701|2010-05-03 21:00,4,38.95,38.96,38.93,38.93,23
20100701|2010-05-03 21:30,4,38.95,38.97,38.93,38.93,14
20100701|2010-05-03 22:00,4,38.93,38.98,38.93,38.95,12
20100701|2010-05-03 22:30,4,38.95,38.95,38.93,38.93,7
20100701|2010-05-03 23:30,4,38.94,38.96,38.94,38.96,10
20100701|2010-05-04 00:00,4,38.95,38.95,38.95,38.95,2
20100701|2010-05-04 00:30,4,38.96,38.96,38.94,38.94,15
20100701|2010-05-04 01:00,4,38.93,38.95,38.93,38.93,11
20100701|2010-05-04 01:30,4,38.96,39,38.93,39,131
20100701|2010-05-04 02:00,4,38.99,39,38.98,39,251
20100701|2010-05-04 02:30,4,38.98,39,38.94,38.96,26
20100701|2010-05-04 03:00,4,38.98,39.01,38.98,39,328
20100701|2010-05-04 03:30,4,38.99,39.01,38.93,38.93,235
20100701|2010-05-04 04:00,4,38.93,39,38.92,39,235
20100701|2010-05-04 04:30,4,38.98,38.98,38.92,38.92,46
20100701|2010-05-04 05:00,4,38.94,38.97,38.91,38.95,152
20100701|2010-05-04 05:30,4,38.95,38.95,38.9,38.9,120
20100701|2010-05-04 06:00,4,38.89,38.9,38.88,38.89,82
20100701|2010-05-04 06:30,4,38.88,38.93,38.82,38.82,541
20100701|2010-05-04 07:00,4,38.83,38.83,38.81,38.82,117
20100701|2010-05-04 09:30,4,38.75,38.78,38.61,38.74,8076
20100701|2010-05-04 10:00,4,38.73,38.76,38.66,38.75,2491
20100701|2010-05-04 10:30,4,38.74,38.75,38.69,38.71,1349
20100701|2010-05-04 11:00,4,38.72,38.75,38.65,38.66,2157
20100701|2010-05-04 11:30,4,38.65,38.71,38.62,38.71,1572
20100701|2010-05-04 12:00,4,38.71,38.74,38.64,38.67,1927
20100701|2010-05-04 12:30,4,38.68,38.69,38.55,38.58,2560
20100701|2010-05-04 13:00,4,38.58,38.62,38.5,38.58,5281
20100701|2010-05-04 18:00,5,38.68,38.69,38.64,38.64,162
20100701|2010-05-04 18:30,5,38.67,38.69,38.67,38.68,53
20100701|2010-05-04 19:00,5,38.68,38.68,38.64,38.67,31
20100701|2010-05-04 19:30,5,38.68,38.68,38.65,38.65,13
20100701|2010-05-04 20:00,5,38.66,38.73,38.66,38.73,109
20100701|2010-05-04 20:30,5,38.73,38.8,38.73,38.8,398
20100701|2010-05-04 21:00,5,38.8,38.8,38.7,38.71,125
20100701|2010-05-04 21:30,5,38.72,38.8,38.72,38.8,147
20100701|2010-05-04 22:00,5,38.8,38.83,38.78,38.81,202
20100701|2010-05-04 22:30,5,38.82,38.83,38.73,38.81,117
20100701|2010-05-04 23:00,5,38.8,38.85,38.8,38.85,211
20100701|2010-05-04 23:30,5,38.85,38.85,38.83,38.85,19
20100701|2010-05-05 00:00,5,38.85,38.87,38.85,38.87,88
20100701|2010-05-05 00:30,5,38.87,38.87,38.81,38.81,4
20100701|2010-05-05 01:00,5,38.81,38.91,38.81,38.91,284
20100701|2010-05-05 01:30,5,38.9,38.91,38.89,38.9,30
20100701|2010-05-05 02:00,5,38.9,38.99,38.88,38.88,268
20100701|2010-05-05 02:30,5,38.88,38.9,38.85,38.85,338
20100701|2010-05-05 03:00,5,38.85,38.93,38.85,38.93,244
20100701|2010-05-05 03:30,5,38.92,38.94,38.92,38.92,37
20100701|2010-05-05 04:00,5,38.92,39.05,38.92,38.94,515
20100701|2010-05-05 04:30,5,38.94,39,38.93,38.96,231
20100701|2010-05-05 05:00,5,38.93,38.95,38.91,38.92,52
20100701|2010-05-05 05:30,5,38.92,38.95,38.83,38.83,314
20100701|2010-05-05 06:00,5,38.84,38.86,38.77,38.81,155
20100701|2010-05-05 06:30,5,38.77,38.82,38.76,38.79,100
20100701|2010-05-05 07:00,5,38.78,38.83,38.78,38.81,127
20100701|2010-05-05 09:30,5,38.61,38.83,38.44,38.72,9200
20100701|2010-05-05 10:00,5,38.71,38.8,38.63,38.73,3245
20100701|2010-05-05 10:30,5,38.72,38.95,38.71,38.95,3206
20100701|2010-05-05 11:00,5,38.95,39.05,38.86,38.87,4095
20100701|2010-05-05 11:30,5,38.88,38.97,38.86,38.94,1311
20100701|2010-05-05 12:00,5,38.95,39,38.9,39,2045
20100701|2010-05-05 12:30,5,38.98,39.02,38.93,38.94,2132
20100701|2010-05-05 13:00,5,38.94,39.04,38.93,39.02,3201
20100701|2010-05-05 18:00,6,38.95,39,38.95,38.96,52
20100701|2010-05-05 18:30,6,38.96,39,38.95,39,44
20100701|2010-05-05 19:00,6,39,39.09,39,39.09,465
20100701|2010-05-05 19:30,6,39.08,39.11,39.05,39.08,63
20100701|2010-05-05 20:00,6,39.08,39.09,39.03,39.03,98
20100701|2010-05-05 20:30,6,39.05,39.06,39.01,39.03,90
20100701|2010-05-05 21:00,6,39.02,39.02,38.85,38.9,197
20100701|2010-05-05 21:30,6,38.91,38.95,38.87,38.91,100
20100701|2010-05-05 22:00,6,38.87,38.87,38.81,38.87,148
20100701|2010-05-05 22:30,6,38.9,38.93,38.9,38.93,3
20100701|2010-05-05 23:00,6,38.93,38.93,38.93,38.93,1
20100701|2010-05-05 23:30,6,38.89,38.89,38.88,38.88,16
20100701|2010-05-06 00:00,6,38.89,38.89,38.87,38.87,70
20100701|2010-05-06 00:30,6,38.85,38.87,38.85,38.87,23
20100701|2010-05-06 01:00,6,38.87,38.87,38.75,38.75,206
20100701|2010-05-06 01:30,6,38.76,38.86,38.69,38.71,575
20100701|2010-05-06 02:00,6,38.71,38.73,38.66,38.72,344
20100701|2010-05-06 02:30,6,38.68,38.72,38.68,38.7,119
20100701|2010-05-06 03:00,6,38.7,38.78,38.65,38.76,131
20100701|2010-05-06 03:30,6,38.76,38.78,38.76,38.78,102
20100701|2010-05-06 04:00,6,38.77,38.78,38.75,38.75,113
20100701|2010-05-06 04:30,6,38.75,38.78,38.67,38.76,61
20100701|2010-05-06 05:00,6,38.76,38.76,38.72,38.74,75
20100701|2010-05-06 05:30,6,38.76,38.77,38.74,38.76,187
20100701|2010-05-06 06:00,6,38.76,38.76,38.73,38.75,43
20100701|2010-05-06 06:30,6,38.75,38.76,38.65,38.68,316
20100701|2010-05-06 07:00,6,38.69,38.74,38.67,38.69,168
20100701|2010-05-06 09:30,6,38.72,38.76,38.6,38.62,4093
20100701|2010-05-06 10:00,6,38.61,38.73,38.6,38.72,2577
20100701|2010-05-06 10:30,6,38.73,38.75,38.67,38.69,1860
20100701|2010-05-06 11:00,6,38.69,38.69,38.55,38.66,3178
20100701|2010-05-06 11:30,6,38.66,38.67,38.55,38.57,3019
20100701|2010-05-06 12:00,6,38.56,38.57,38.37,38.38,3619
20100701|2010-05-06 12:30,6,38.37,38.38,38.16,38.22,8213
20100701|2010-05-06 13:00,6,38.23,38.27,38.1,38.13,4879
20100701|2010-05-06 18:00,7,38.1,38.1,37.96,38.06,1111
20100701|2010-05-06 18:30,7,38.06,38.08,38,38,42
20100701|2010-05-06 19:00,7,38.01,38.05,37.94,37.96,275
20100701|2010-05-06 19:30,7,37.95,38.15,37.95,38.1,267
20100701|2010-05-06 20:00,7,38.1,38.1,37.91,37.96,602
20100701|2010-05-06 20:30,7,37.97,37.99,37.91,37.99,158
20100701|2010-05-06 21:00,7,37.99,38.02,37.95,37.95,208
20100701|2010-05-06 21:30,7,37.95,37.98,37.93,37.98,165
20100701|2010-05-06 22:00,7,37.96,37.97,37.95,37.97,108
20100701|2010-05-06 22:30,7,37.96,38.01,37.96,38,73
20100701|2010-05-06 23:00,7,37.99,38.01,37.99,38.01,25
20100701|2010-05-06 23:30,7,38.01,38.03,37.98,38.01,67
20100701|2010-05-07 00:00,7,38.05,38.05,37.98,38,48
20100701|2010-05-07 00:30,7,38.02,38.05,37.94,37.97,191
20100701|2010-05-07 01:00,7,38.02,38.05,37.95,38.01,57
20100701|2010-05-07 01:30,7,37.99,38,37.9,37.9,416
20100701|2010-05-07 02:00,7,37.92,37.93,37.9,37.9,215
20100701|2010-05-07 02:30,7,37.9,38,37.9,37.98,271
20100701|2010-05-07 03:00,7,38.01,38.05,37.92,38.04,85
20100701|2010-05-07 03:30,7,38.01,38.04,38,38.04,168
20100701|2010-05-07 04:00,7,38.03,38.15,38.03,38.08,207
20100701|2010-05-07 04:30,7,38.05,38.1,38.05,38.1,110
20100701|2010-05-07 05:00,7,38.11,38.11,38,38.04,311
20100701|2010-05-07 05:30,7,38.04,38.08,38.01,38.04,98
20100701|2010-05-07 06:00,7,38.03,38.1,38.03,38.08,137
20100701|2010-05-07 06:30,7,38.04,38.04,37.99,38.04,222
20100701|2010-05-07 07:00,7,38.02,38.07,38.02,38.02,131
20100701|2010-05-07 09:30,7,37.85,38.14,37.71,38.11,10401
20100701|2010-05-07 10:00,7,38.11,38.22,38.05,38.15,4548
20100701|2010-05-07 10:30,7,38.17,38.3,38.13,38.25,2794
20100701|2010-05-07 11:00,7,38.24,38.27,38.18,38.21,1566
20100701|2010-05-07 11:30,7,38.22,38.26,38.17,38.18,877
20100701|2010-05-07 12:00,7,38.19,38.27,38.15,38.26,1130
20100701|2010-05-07 12:30,7,38.27,38.38,38.22,38.35,2720
20100701|2010-05-07 13:00,7,38.36,38.41,38.31,38.4,2174
20100701|2010-05-09 18:00,10,38.44,38.46,38.37,38.4,299
20100701|2010-05-09 18:30,10,38.44,38.44,38.34,38.34,37
20100701|2010-05-09 19:00,10,38.37,38.44,38.35,38.42,47
20100701|2010-05-09 19:30,10,38.41,38.54,38.41,38.53,492
20100701|2010-05-09 20:00,10,38.52,38.54,38.34,38.39,271
20100701|2010-05-09 20:30,10,38.39,38.43,38.38,38.38,210
20100701|2010-05-09 21:00,10,38.38,38.38,38.32,38.32,160
20100701|2010-05-09 21:30,10,38.34,38.4,38.32,38.32,80
20100701|2010-05-09 22:00,10,38.36,38.36,38.32,38.36,18
20100701|2010-05-09 22:30,10,38.36,38.4,38.36,38.4,37
20100701|2010-05-09 23:00,10,38.39,38.46,38.39,38.46,22
20100701|2010-05-09 23:30,10,38.44,38.53,38.42,38.53,202
20100701|2010-05-10 00:00,10,38.53,38.54,38.49,38.5,149
20100701|2010-05-10 00:30,10,38.49,38.53,38.49,38.51,51
20100701|2010-05-10 01:00,10,38.5,38.53,38.5,38.53,88
20100701|2010-05-10 01:30,10,38.52,38.55,38.51,38.55,169
20100701|2010-05-10 02:00,10,38.55,38.57,38.53,38.57,383
20100701|2010-05-10 02:30,10,38.57,38.61,38.54,38.59,437
20100701|2010-05-10 03:00,10,38.6,38.71,38.59,38.7,896
20100701|2010-05-10 03:30,10,38.7,38.78,38.7,38.76,777
20100701|2010-05-10 04:00,10,38.75,38.81,38.72,38.79,518
20100701|2010-05-10 04:30,10,38.78,38.85,38.73,38.73,538
20100701|2010-05-10 05:00,10,38.74,38.77,38.72,38.74,82
20100701|2010-05-10 05:30,10,38.75,38.76,38.71,38.76,25
20100701|2010-05-10 06:00,10,38.73,38.79,38.7,38.78,259
20100701|2010-05-10 06:30,10,38.75,38.85,38.74,38.85,405
20100701|2010-05-10 07:00,10,38.85,38.88,38.81,38.88,286
20100701|2010-05-10 09:30,10,38.75,38.8,38.52,38.65,5313
20100701|2010-05-10 10:00,10,38.64,38.73,38.5,38.53,2757
20100701|2010-05-10 10:30,10,38.55,38.6,38.47,38.49,1134
20100701|2010-05-10 11:00,10,38.49,38.5,38.39,38.46,1791
20100701|2010-05-10 11:30,10,38.46,38.47,38.39,38.4,1267
20100701|2010-05-10 12:00,10,38.41,38.42,38.32,38.38,1297
20100701|2010-05-10 12:30,10,38.38,38.43,38.38,38.39,1101
20100701|2010-05-10 13:00,10,38.38,38.44,38.37,38.39,1474
20100701|2010-05-10 18:00,11,38.42,38.47,38.38,38.41,66
20100701|2010-05-10 18:30,11,38.45,38.45,38.45,38.45,6
20100701|2010-05-10 19:00,11,38.45,38.45,38.45,38.45,27
20100701|2010-05-10 19:30,11,38.45,38.48,38.45,38.47,19
20100701|2010-05-10 20:00,11,38.48,38.48,38.42,38.42,33
20100701|2010-05-10 20:30,11,38.45,38.45,38.45,38.45,9
20100701|2010-05-10 21:00,11,38.45,38.45,38.35,38.38,173
20100701|2010-05-10 21:30,11,38.38,38.45,38.35,38.35,27
20100701|2010-05-10 22:30,11,38.36,38.38,38.35,38.36,35
20100701|2010-05-10 23:00,11,38.34,38.34,38.31,38.32,232
20100701|2010-05-10 23:30,11,38.32,38.32,38.3,38.32,74
20100701|2010-05-11 00:00,11,38.32,38.32,38.31,38.32,42
20100701|2010-05-11 00:30,11,38.31,38.39,38.29,38.39,84
20100701|2010-05-11 01:00,11,38.32,38.36,38.3,38.3,20
20100701|2010-05-11 01:30,11,38.3,38.37,38.28,38.28,88
20100701|2010-05-11 02:00,11,38.28,38.34,38.27,38.34,279
20100701|2010-05-11 02:30,11,38.34,38.36,38.34,38.34,18
20100701|2010-05-11 03:00,11,38.3,38.37,38.3,38.33,56
20100701|2010-05-11 03:30,11,38.33,38.36,38.3,38.32,102
20100701|2010-05-11 04:00,11,38.32,38.32,38.26,38.31,104
20100701|2010-05-11 04:30,11,38.31,38.34,38.29,38.33,78
20100701|2010-05-11 05:00,11,38.26,38.31,38.25,38.29,81
20100701|2010-05-11 05:30,11,38.26,38.29,38.23,38.24,274
20100701|2010-05-11 06:00,11,38.24,38.29,38.21,38.21,139
20100701|2010-05-11 06:30,11,38.22,38.24,38.18,38.18,393
20100701|2010-05-11 07:00,11,38.18,38.22,38.16,38.22,332
20100701|2010-05-11 09:30,11,38.1,38.35,38.1,38.28,5252
20100701|2010-05-11 10:00,11,38.27,38.62,38.27,38.57,3835
20100701|2010-05-11 10:30,11,38.57,38.6,38.3,38.32,2997
20100701|2010-05-11 11:00,11,38.32,38.52,38.31,38.43,1251
20100701|2010-05-11 11:30,11,38.42,38.52,38.27,38.36,1502
20100701|2010-05-11 12:00,11,38.35,38.52,38.33,38.52,1524
20100701|2010-05-11 12:30,11,38.51,38.51,38.37,38.45,1218
20100701|2010-05-11 13:00,11,38.44,38.57,38.32,38.32,2508
20100701|2010-05-11 18:00,12,38.33,38.38,38.28,38.28,230
20100701|2010-05-11 18:30,12,38.28,38.3,38.27,38.27,67
20100701|2010-05-11 19:00,12,38.28,38.32,38.28,38.31,30
20100701|2010-05-11 19:30,12,38.3,38.31,38.26,38.27,21
20100701|2010-05-11 20:00,12,38.26,38.42,38.25,38.35,231
20100701|2010-05-11 20:30,12,38.35,38.36,38.32,38.36,10
20100701|2010-05-11 21:00,12,38.36,38.45,38.36,38.44,126
20100701|2010-05-11 21:30,12,38.44,38.44,38.41,38.41,6
20100701|2010-05-11 22:00,12,38.43,38.47,38.43,38.46,142
20100701|2010-05-11 22:30,12,38.42,38.45,38.39,38.45,5
20100701|2010-05-11 23:30,12,38.37,38.37,38.3,38.34,79
20100701|2010-05-12 00:00,12,38.36,38.36,38.36,38.36,11
20100701|2010-05-12 00:30,12,38.36,38.38,38.36,38.38,16
20100701|2010-05-12 01:00,12,38.38,38.42,38.38,38.41,20
20100701|2010-05-12 01:30,12,38.36,38.36,38.3,38.32,63
20100701|2010-05-12 02:00,12,38.35,38.35,38.29,38.3,39
20100701|2010-05-12 02:30,12,38.31,38.39,38.31,38.33,37
20100701|2010-05-12 03:00,12,38.37,38.47,38.36,38.46,115
20100701|2010-05-12 03:30,12,38.46,38.55,38.46,38.53,141
20100701|2010-05-12 04:00,12,38.51,38.51,38.49,38.49,256
20100701|2010-05-12 04:30,12,38.46,38.46,38.4,38.42,140
20100701|2010-05-12 05:00,12,38.43,38.44,38.4,38.44,118
20100701|2010-05-12 05:30,12,38.44,38.45,38.4,38.4,79
20100701|2010-05-12 06:00,12,38.4,38.61,38.4,38.61,264
20100701|2010-05-12 06:30,12,38.6,38.61,38.53,38.61,134
20100701|2010-05-12 07:00,12,38.58,38.61,38.58,38.59,95
20100701|2010-05-12 09:30,12,38.44,38.75,38.44,38.5,6209
20100701|2010-05-12 10:00,12,38.5,38.59,38.36,38.36,2462
20100701|2010-05-12 10:30,12,38.35,38.36,38.11,38.21,5723
20100701|2010-05-12 11:00,12,38.2,38.36,38.16,38.27,2581
20100701|2010-05-12 11:30,12,38.28,38.35,38.25,38.33,1027
20100701|2010-05-12 12:00,12,38.33,38.35,38.22,38.26,1120
20100701|2010-05-12 12:30,12,38.26,38.29,38.21,38.23,1132
20100701|2010-05-12 13:00,12,38.23,38.58,38.21,38.58,2845
20100701|2010-05-12 18:00,13,38.41,38.42,38.35,38.35,39
20100701|2010-05-12 18:30,13,38.4,38.4,38.4,38.4,1
20100701|2010-05-12 19:00,13,38.42,38.45,38.42,38.44,117
20100701|2010-05-12 19:30,13,38.44,38.47,38.44,38.45,103
20100701|2010-05-12 20:00,13,38.43,38.45,38.41,38.43,36
20100701|2010-05-12 20:30,13,38.43,38.46,38.38,38.38,117
20100701|2010-05-12 21:00,13,38.38,38.38,38.31,38.32,253
20100701|2010-05-12 21:30,13,38.32,38.42,38.28,38.33,137
20100701|2010-05-12 22:00,13,38.33,38.33,38.28,38.28,18
20100701|2010-05-12 22:30,13,38.29,38.3,38.28,38.3,17
20100701|2010-05-12 23:00,13,38.28,38.28,38.27,38.27,8
20100701|2010-05-12 23:30,13,38.28,38.4,38.28,38.38,82
20100701|2010-05-13 00:00,13,38.38,38.42,38.38,38.38,45
20100701|2010-05-13 00:30,13,38.41,38.41,38.41,38.41,2
20100701|2010-05-13 01:00,13,38.42,38.43,38.42,38.43,8
20100701|2010-05-13 01:30,13,38.44,38.45,38.44,38.45,4
20100701|2010-05-13 02:00,13,38.41,38.46,38.41,38.44,7
20100701|2010-05-13 02:30,13,38.45,38.45,38.4,38.41,95
20100701|2010-05-13 03:00,13,38.43,38.45,38.41,38.44,34
20100701|2010-05-13 03:30,13,38.42,38.42,38.36,38.36,98
20100701|2010-05-13 04:00,13,38.33,38.34,38.31,38.31,31
20100701|2010-05-13 04:30,13,38.3,38.31,38.27,38.28,49
20100701|2010-05-13 05:00,13,38.29,38.33,38.29,38.33,100
20100701|2010-05-13 05:30,13,38.33,38.42,38.31,38.31,170
20100701|2010-05-13 06:00,13,38.35,38.37,38.35,38.36,14
20100701|2010-05-13 06:30,13,38.36,38.36,38.31,38.32,32
20100701|2010-05-13 07:00,13,38.33,38.33,38.31,38.33,12
20100701|2010-05-13 09:30,13,38.34,38.39,38.21,38.25,3669
20100701|2010-05-13 10:00,13,38.26,38.28,38.15,38.27,2910
20100701|2010-05-13 10:30,13,38.25,38.27,38.2,38.24,895
20100701|2010-05-13 11:00,13,38.23,38.27,38.17,38.19,1165
20100701|2010-05-13 11:30,13,38.2,38.2,38.14,38.18,955
20100701|2010-05-13 12:00,13,38.17,38.25,38.14,38.21,1392
20100701|2010-05-13 12:30,13,38.2,38.21,38.11,38.15,1315
20100701|2010-05-13 13:00,13,38.15,38.16,38.08,38.14,2338
20100701|2010-05-13 18:00,14,38.05,38.09,38.05,38.06,231
20100701|2010-05-13 18:30,14,38.06,38.09,38.06,38.06,54
20100701|2010-05-13 19:00,14,38.08,38.08,38.08,38.08,1
20100701|2010-05-13 19:30,14,38.07,38.1,38.06,38.06,66
20100701|2010-05-13 20:00,14,38.06,38.12,38.06,38.1,22
20100701|2010-05-13 20:30,14,38.1,38.12,38.1,38.12,47
20100701|2010-05-13 21:00,14,38.1,38.1,38.05,38.08,73
20100701|2010-05-13 21:30,14,38.08,38.1,38.03,38.06,67
20100701|2010-05-13 22:00,14,38.03,38.05,38.03,38.04,9
20100701|2010-05-13 23:00,14,38.04,38.09,38.03,38.03,10
20100701|2010-05-13 23:30,14,38.07,38.1,38.07,38.1,87
20100701|2010-05-14 00:00,14,38.11,38.13,38.1,38.1,113
20100701|2010-05-14 00:30,14,38.13,38.14,38.02,38.04,279
20100701|2010-05-14 01:00,14,38.04,38.04,37.97,38,166
20100701|2010-05-14 01:30,14,38,38.05,37.98,37.99,9
20100701|2010-05-14 02:00,14,37.98,38.04,37.95,37.95,118
20100701|2010-05-14 02:30,14,37.96,38,37.95,38,51
20100701|2010-05-14 03:00,14,37.99,37.99,37.95,37.95,68
20100701|2010-05-14 03:30,14,37.95,38,37.95,37.99,66
20100701|2010-05-14 04:00,14,37.99,37.99,37.88,37.89,438
20100701|2010-05-14 04:30,14,37.88,37.9,37.81,37.81,588
20100701|2010-05-14 05:00,14,37.85,37.88,37.78,37.81,341
20100701|2010-05-14 05:30,14,37.79,37.86,37.79,37.83,34
20100701|2010-05-14 06:00,14,37.88,37.89,37.85,37.85,21
20100701|2010-05-14 06:30,14,37.85,37.86,37.79,37.82,63
20100701|2010-05-14 07:00,14,37.79,37.9,37.79,37.87,48
20100701|2010-05-14 09:30,14,37.82,37.88,37.6,37.86,6542
20100701|2010-05-14 10:00,14,37.86,37.87,37.51,37.52,4257
20100701|2010-05-14 10:30,14,37.52,37.61,37.41,37.46,4921
20100701|2010-05-14 11:00,14,37.47,37.48,37.34,37.36,2280
20100701|2010-05-14 11:30,14,37.36,37.45,37.35,37.45,1548
20100701|2010-05-14 12:00,14,37.43,37.53,37.38,37.52,1346
20100701|2010-05-14 12:30,14,37.53,37.56,37.35,37.4,2396
20100701|2010-05-14 13:00,14,37.4,37.6,37.38,37.6,2689
20100701|2010-05-16 18:00,17,37.6,37.69,37.54,37.6,60
20100701|2010-05-16 18:30,17,37.61,37.65,37.61,37.62,59
20100701|2010-05-16 19:00,17,37.62,37.64,37.52,37.6,77
20100701|2010-05-16 19:30,17,37.6,37.62,37.6,37.6,6
20100701|2010-05-16 20:00,17,37.53,37.59,37.49,37.49,205
20100701|2010-05-16 20:30,17,37.44,37.49,37.42,37.42,91
20100701|2010-05-16 21:00,17,37.42,37.43,37.26,37.31,405
20100701|2010-05-16 21:30,17,37.28,37.44,37.22,37.32,346
20100701|2010-05-16 22:00,17,37.4,37.43,37.3,37.39,209
20100701|2010-05-16 22:30,17,37.34,37.37,37.25,37.3,66
20100701|2010-05-16 23:00,17,37.28,37.35,37.28,37.34,118
20100701|2010-05-16 23:30,17,37.33,37.35,37.31,37.35,21
20100701|2010-05-17 00:00,17,37.35,37.35,37.26,37.3,37
20100701|2010-05-17 00:30,17,37.28,37.28,37.13,37.17,483
20100701|2010-05-17 01:00,17,37.17,37.19,37.09,37.17,409
20100701|2010-05-17 01:30,17,37.17,37.25,37.08,37.14,161
20100701|2010-05-17 02:00,17,37.14,37.23,37.1,37.18,265
20100701|2010-05-17 02:30,17,37.16,37.23,37.11,37.15,212
20100701|2010-05-17 03:00,17,37.11,37.15,37.11,37.12,107
20100701|2010-05-17 03:30,17,37.11,37.15,37.11,37.15,300
20100701|2010-05-17 04:00,17,37.15,37.25,37.13,37.25,246
20100701|2010-05-17 04:30,17,37.21,37.21,37.19,37.21,29
20100701|2010-05-17 05:00,17,37.2,37.29,37.2,37.25,138
20100701|2010-05-17 05:30,17,37.27,37.35,37.23,37.35,113
20100701|2010-05-17 06:00,17,37.32,37.32,37.28,37.31,31
20100701|2010-05-17 06:30,17,37.31,37.35,37.29,37.34,150
20100701|2010-05-17 07:00,17,37.35,37.42,37.31,37.42,140
20100701|2010-05-17 09:30,17,37.26,37.35,37.1,37.1,4505
20100701|2010-05-17 10:00,17,37.1,37.16,37.06,37.07,3213
20100701|2010-05-17 10:30,17,37.07,37.16,37.06,37.09,1980
20100701|2010-05-17 11:00,17,37.09,37.1,37.01,37.05,3335
20100701|2010-05-17 11:30,17,37.05,37.13,37.02,37.1,1494
20100701|2010-05-17 12:00,17,37.1,37.14,37.07,37.08,1418
20100701|2010-05-17 12:30,17,37.08,37.1,36.92,36.98,2802
20100701|2010-05-17 13:00,17,36.97,37.2,36.97,37.08,2891
20100701|2010-05-17 18:00,18,37.15,37.2,37.14,37.19,89
20100701|2010-05-17 18:30,18,37.2,37.23,37.13,37.22,62
20100701|2010-05-17 19:00,18,37.22,37.24,37.16,37.16,71
20100701|2010-05-17 19:30,18,37.18,37.24,37.16,37.24,39
20100701|2010-05-17 20:00,18,37.21,37.24,37.11,37.2,243
20100701|2010-05-17 20:30,18,37.2,37.2,37.1,37.1,235
20100701|2010-05-17 21:00,18,37.15,37.15,37.11,37.11,45
20100701|2010-05-17 21:30,18,37.15,37.19,37.13,37.13,79
20100701|2010-05-17 22:00,18,37.15,37.15,37.15,37.15,10
20100701|2010-05-17 22:30,18,37.13,37.13,37.13,37.13,65
20100701|2010-05-17 23:00,18,37.15,37.2,37.15,37.2,110
20100701|2010-05-18 00:00,18,37.12,37.12,37.12,37.12,1
20100701|2010-05-18 00:30,18,37.19,37.26,37.19,37.2,151
20100701|2010-05-18 01:00,18,37.2,37.26,37.14,37.2,313
20100701|2010-05-18 01:30,18,37.2,37.29,37.2,37.23,85
20100701|2010-05-18 02:00,18,37.27,37.33,37.23,37.33,364
20100701|2010-05-18 02:30,18,37.33,37.4,37.32,37.4,98
20100701|2010-05-18 03:00,18,37.34,37.44,37.34,37.44,290
20100701|2010-05-18 03:30,18,37.44,37.49,37.4,37.45,232
20100701|2010-05-18 04:00,18,37.44,37.47,37.41,37.45,95
20100701|2010-05-18 04:30,18,37.41,37.48,37.41,37.48,57
20100701|2010-05-18 05:00,18,37.47,37.49,37.46,37.49,109
20100701|2010-05-18 05:30,18,37.49,37.49,37.46,37.47,23
20100701|2010-05-18 06:00,18,37.48,37.5,37.46,37.5,86
20100701|2010-05-18 06:30,18,37.5,37.51,37.48,37.48,143
20100701|2010-05-18 07:00,18,37.5,37.52,37.45,37.48,324
20100701|2010-05-18 09:30,18,37.38,37.45,37.24,37.33,5112
20100701|2010-05-18 10:00,18,37.33,37.44,37.28,37.35,2327
20100701|2010-05-18 10:30,18,37.35,37.37,37.25,37.25,1537
20100701|2010-05-18 11:00,18,37.25,37.26,37.15,37.22,1964
20100701|2010-05-18 11:30,18,37.23,37.41,37.2,37.35,1884
20100701|2010-05-18 12:00,18,37.35,37.37,37.21,37.23,1453
20100701|2010-05-18 12:30,18,37.23,37.25,37.1,37.1,2076
20100701|2010-05-18 13:00,18,37.11,37.22,37.08,37.18,2004
20100701|2010-05-18 18:00,19,37.19,37.22,37.04,37.06,321
20100701|2010-05-18 18:30,19,37.06,37.14,37.05,37.05,22
20100701|2010-05-18 19:00,19,37.05,37.13,37.05,37.07,98
20100701|2010-05-18 19:30,19,37.07,37.08,37.04,37.08,63
20100701|2010-05-18 20:00,19,37.05,37.15,37.04,37.13,148
20100701|2010-05-18 20:30,19,37.14,37.21,37.13,37.2,130
20100701|2010-05-18 21:00,19,37.2,37.2,37.1,37.13,49
20100701|2010-05-18 21:30,19,37.1,37.22,37.1,37.2,116
20100701|2010-05-18 22:00,19,37.22,37.23,37.17,37.22,30
20100701|2010-05-18 22:30,19,37.23,37.25,37.2,37.2,26
20100701|2010-05-18 23:00,19,37.2,37.2,37.2,37.2,2
20100701|2010-05-18 23:30,19,37.2,37.2,37.2,37.2,1
20100701|2010-05-19 00:00,19,37.2,37.2,37.2,37.2,59
20100701|2010-05-19 00:30,19,37.2,37.23,37.17,37.23,9
20100701|2010-05-19 01:00,19,37.14,37.14,37.09,37.1,49
20100701|2010-05-19 01:30,19,37.1,37.11,37.08,37.11,118
20100701|2010-05-19 02:00,19,37.11,37.13,37.05,37.07,76
20100701|2010-05-19 02:30,19,37.07,37.12,37.05,37.12,162
20100701|2010-05-19 03:00,19,37.08,37.08,37.02,37.04,157
20100701|2010-05-19 03:30,19,37.03,37.04,37.02,37.02,82
20100701|2010-05-19 04:00,19,37.02,37.03,37.01,37.01,172
20100701|2010-05-19 04:30,19,37,37.07,37,37.05,350
20100701|2010-05-19 05:00,19,37.07,37.07,37.04,37.05,51
20100701|2010-05-19 05:30,19,37.06,37.11,37.06,37.09,113
20100701|2010-05-19 06:00,19,37.1,37.15,37.07,37.15,64
20100701|2010-05-19 06:30,19,37.13,37.13,37.07,37.1,39
20100701|2010-05-19 07:00,19,37.1,37.19,37.08,37.19,72
20100701|2010-05-19 09:30,19,37.15,37.35,37.07,37.22,6662
20100701|2010-05-19 10:00,19,37.23,37.23,37.02,37.04,3633
20100701|2010-05-19 10:30,19,37.03,37.15,36.96,37.1,3993
20100701|2010-05-19 11:00,19,37.09,37.1,37.01,37.07,1893
20100701|2010-05-19 11:30,19,37.07,37.16,37.07,37.16,1494
20100701|2010-05-19 12:00,19,37.15,37.45,37.15,37.38,3034
20100701|2010-05-19 12:30,19,37.39,37.5,37.25,37.5,2607
20100701|2010-05-19 13:00,19,37.5,37.62,37.35,37.42,4115
20100701|2010-05-19 18:00,20,37.52,37.52,37.35,37.47,120
20100701|2010-05-19 18:30,20,37.48,37.49,37.42,37.47,61
20100701|2010-05-19 19:00,20,37.47,37.47,37.46,37.47,58
20100701|2010-05-19 19:30,20,37.44,37.5,37.44,37.5,111
20100701|2010-05-19 20:00,20,37.56,37.58,37.5,37.5,181
20100701|2010-05-19 20:30,20,37.54,37.58,37.5,37.5,104
20100701|2010-05-19 21:00,20,37.54,37.55,37.49,37.51,32
20100701|2010-05-19 21:30,20,37.53,37.53,37.5,37.5,16
20100701|2010-05-19 22:00,20,37.49,37.5,37.39,37.44,64
20100701|2010-05-19 22:30,20,37.42,37.49,37.42,37.49,5
20100701|2010-05-19 23:00,20,37.43,37.47,37.38,37.39,14
20100701|2010-05-19 23:30,20,37.4,37.4,37.37,37.37,6
20100701|2010-05-20 00:00,20,37.4,37.4,37.39,37.4,13
20100701|2010-05-20 00:30,20,37.4,37.4,37.36,37.36,8
20100701|2010-05-20 01:00,20,37.36,37.41,37.33,37.33,76
20100701|2010-05-20 01:30,20,37.33,37.45,37.33,37.36,60
20100701|2010-05-20 02:00,20,37.37,37.37,37.32,37.34,57
20100701|2010-05-20 02:30,20,37.34,37.4,37.34,37.35,123
20100701|2010-05-20 03:00,20,37.4,37.43,37.35,37.35,48
20100701|2010-05-20 03:30,20,37.36,37.37,37.25,37.34,371
20100701|2010-05-20 04:00,20,37.31,37.32,37.27,37.32,157
20100701|2010-05-20 04:30,20,37.28,37.31,37.27,37.31,36
20100701|2010-05-20 05:00,20,37.32,37.33,37.25,37.3,176
20100701|2010-05-20 05:30,20,37.26,37.32,37.22,37.24,235
20100701|2010-05-20 06:00,20,37.21,37.3,37.19,37.22,133
20100701|2010-05-20 06:30,20,37.22,37.22,37.15,37.18,226
20100701|2010-05-20 07:00,20,37.17,37.27,37.17,37.19,219
20100701|2010-05-20 09:30,20,37.08,37.23,36.94,37.13,6095
20100701|2010-05-20 10:00,20,37.13,37.17,37.05,37.15,2482
20100701|2010-05-20 10:30,20,37.16,37.23,37.15,37.17,1666
20100701|2010-05-20 11:00,20,37.16,37.18,37.1,37.1,1177
20100701|2010-05-20 11:30,20,37.1,37.12,36.95,36.95,2776
20100701|2010-05-20 12:00,20,36.95,37.16,36.91,37.15,2852
20100701|2010-05-20 12:30,20,37.16,37.19,37.07,37.18,1548
20100701|2010-05-20 13:00,20,37.18,37.52,37.18,37.47,3892
20100701|2010-05-20 18:00,21,37.36,37.38,37.21,37.26,255
20100701|2010-05-20 18:30,21,37.22,37.29,37.21,37.28,29
20100701|2010-05-20 19:00,21,37.24,37.3,37.21,37.23,48
20100701|2010-05-20 19:30,21,37.22,37.24,37.2,37.22,49
20100701|2010-05-20 20:00,21,37.21,37.33,37.21,37.24,94
20100701|2010-05-20 20:30,21,37.28,37.33,37.21,37.23,47
20100701|2010-05-20 21:00,21,37.23,37.25,37.2,37.25,101
20100701|2010-05-20 21:30,21,37.22,37.25,37.22,37.25,51
20100701|2010-05-20 22:00,21,37.26,37.36,37.26,37.36,95
20100701|2010-05-20 22:30,21,37.38,37.4,37.35,37.36,91
20100701|2010-05-20 23:00,21,37.39,37.43,37.39,37.43,47
20100701|2010-05-20 23:30,21,37.37,37.37,37.36,37.36,6
20100701|2010-05-21 00:00,21,37.38,37.38,37.36,37.37,10
20100701|2010-05-21 00:30,21,37.37,37.47,37.37,37.47,134
20100701|2010-05-21 01:00,21,37.47,37.48,37.36,37.39,71
20100701|2010-05-21 01:30,21,37.39,37.44,37.34,37.44,145
20100701|2010-05-21 02:00,21,37.42,37.49,37.33,37.33,260
20100701|2010-05-21 02:30,21,37.33,37.33,37.3,37.3,96
20100701|2010-05-21 03:00,21,37.31,37.31,37.29,37.29,23
20100701|2010-05-21 03:30,21,37.28,37.33,37.28,37.32,114
20100701|2010-05-21 04:00,21,37.32,37.41,37.32,37.39,89
20100701|2010-05-21 04:30,21,37.4,37.4,37.35,37.35,51
20100701|2010-05-21 05:00,21,37.35,37.41,37.35,37.4,52
20100701|2010-05-21 05:30,21,37.4,37.4,37.3,37.31,306
20100701|2010-05-21 06:00,21,37.31,37.37,37.29,37.29,175
20100701|2010-05-21 06:30,21,37.29,37.33,37.25,37.33,42
20100701|2010-05-21 07:00,21,37.37,37.37,37.25,37.25,11
20100701|2010-05-21 09:30,21,37.35,37.4,37.28,37.38,5116
20100701|2010-05-21 10:00,21,37.37,37.41,37.32,37.39,2611
20100701|2010-05-21 10:30,21,37.39,37.44,37.35,37.38,2806
20100701|2010-05-21 11:00,21,37.38,37.39,37.28,37.29,1858
20100701|2010-05-21 11:30,21,37.3,37.32,37.25,37.27,977
20100701|2010-05-21 12:00,21,37.25,37.3,37.24,37.26,800
20100701|2010-05-21 12:30,21,37.26,37.27,37.15,37.18,1407
20100701|2010-05-21 13:00,21,37.17,37.18,37.03,37.05,2461
20100701|2010-05-23 18:00,24,37.01,37.1,37.01,37.06,221
20100701|2010-05-23 18:30,24,37.06,37.08,37.02,37.08,27
20100701|2010-05-23 19:00,24,37.03,37.09,37,37.01,296
20100701|2010-05-23 19:30,24,37.03,37.03,37.03,37.03,2
20100701|2010-05-23 20:00,24,37.02,37.06,37,37.03,73
20100701|2010-05-23 20:30,24,37.04,37.14,37.04,37.12,57
20100701|2010-05-23 21:00,24,37.14,37.18,37.14,37.18,117
20100701|2010-05-23 21:30,24,37.18,37.19,37.14,37.15,71
20100701|2010-05-23 22:00,24,37.16,37.16,37.16,37.16,10
20100701|2010-05-23 22:30,24,37.16,37.16,37.13,37.16,5
20100701|2010-05-23 23:30,24,37.14,37.16,37.14,37.16,18
20100701|2010-05-24 00:00,24,37.16,37.16,37.16,37.16,1
20100701|2010-05-24 00:30,24,37.15,37.2,37.15,37.2,77
20100701|2010-05-24 01:00,24,37.19,37.2,37.19,37.2,38
20100701|2010-05-24 01:30,24,37.18,37.23,37.18,37.22,46
20100701|2010-05-24 02:00,24,37.22,37.36,37.22,37.36,115
20100701|2010-05-24 02:30,24,37.37,37.37,37.28,37.28,61
20100701|2010-05-24 03:00,24,37.3,37.3,37.2,37.2,130
20100701|2010-05-24 03:30,24,37.2,37.23,37.19,37.21,23
20100701|2010-05-24 04:00,24,37.15,37.15,37.15,37.15,1
20100701|2010-05-24 04:30,24,37.14,37.2,37.12,37.15,19
20100701|2010-05-24 05:00,24,37.14,37.14,37.13,37.13,53
20100701|2010-05-24 05:30,24,37.15,37.15,37.06,37.06,39
20100701|2010-05-24 06:00,24,37.06,37.15,37.06,37.15,18
20100701|2010-05-24 06:30,24,37.13,37.13,37.03,37.05,153
20100701|2010-05-24 07:00,24,37.05,37.12,37.05,37.12,58
20100701|2010-05-24 09:30,24,37.06,37.52,37.06,37.45,6410
20100701|2010-05-24 10:00,24,37.45,37.47,37.34,37.39,1706
20100701|2010-05-24 10:30,24,37.39,37.43,37.36,37.38,1162
20100701|2010-05-24 11:00,24,37.38,37.4,37.31,37.4,1195
20100701|2010-05-24 11:30,24,37.4,37.48,37.38,37.47,1030
20100701|2010-05-24 12:00,24,37.48,37.49,37.41,37.44,684
20100701|2010-05-24 12:30,24,37.42,37.49,37.38,37.46,1331
20100701|2010-05-24 13:00,24,37.47,37.51,37.45,37.49,1839
20100701|2010-05-24 18:00,25,37.48,37.48,37.41,37.43,94
20100701|2010-05-24 18:30,25,37.42,37.48,37.42,37.45,31
20100701|2010-05-24 19:00,25,37.43,37.49,37.42,37.42,70
20100701|2010-05-24 19:30,25,37.42,37.42,37.35,37.39,83
20100701|2010-05-24 20:00,25,37.39,37.39,37.32,37.32,181
20100701|2010-05-24 20:30,25,37.32,37.32,37.29,37.29,201
20100701|2010-05-24 21:00,25,37.28,37.3,37.25,37.3,134
20100701|2010-05-24 21:30,25,37.25,37.31,37.21,37.31,89
20100701|2010-05-24 22:00,25,37.31,37.31,37.26,37.26,66
20100701|2010-05-24 22:30,25,37.26,37.31,37.21,37.31,34
20100701|2010-05-24 23:00,25,37.3,37.33,37.26,37.26,47
20100701|2010-05-25 00:00,25,37.26,37.26,37.2,37.2,25
20100701|2010-05-25 00:30,25,37.16,37.27,37.06,37.11,447
20100701|2010-05-25 01:00,25,37.08,37.13,37.07,37.09,9
20100701|2010-05-25 01:30,25,37.13,37.13,37.05,37.05,50
20100701|2010-05-25 02:00,25,37.05,37.06,37.03,37.05,107
20100701|2010-05-25 02:30,25,37.06,37.23,37.04,37.16,256
20100701|2010-05-25 03:00,25,37.14,37.18,37.04,37.11,207
20100701|2010-05-25 03:30,25,37.11,37.14,36.98,37,302
20100701|2010-05-25 04:00,25,36.98,37.18,36.96,37.13,312
20100701|2010-05-25 04:30,25,37.11,37.15,37.08,37.15,472
20100701|2010-05-25 05:00,25,37.1,37.13,37.01,37.01,428
20100701|2010-05-25 05:30,25,37.05,37.09,37.05,37.09,56
20100701|2010-05-25 06:00,25,37.09,37.1,36.97,37.09,187
20100701|2010-05-25 06:30,25,37.07,37.1,37.03,37.04,190
20100701|2010-05-25 07:00,25,37.04,37.08,37.04,37.05,12
20100701|2010-05-25 09:30,25,37.04,37.07,36.82,36.96,6418
20100701|2010-05-25 10:00,25,36.95,37.05,36.94,37.01,2290
20100701|2010-05-25 10:30,25,37.01,37.08,36.98,37.08,1740
20100701|2010-05-25 11:00,25,37.07,37.17,37.07,37.11,1995
20100701|2010-05-25 11:30,25,37.12,37.19,37.07,37.18,2393
20100701|2010-05-25 12:00,25,37.18,37.28,37.14,37.27,2317
20100701|2010-05-25 12:30,25,37.26,37.27,37.07,37.11,2371
20100701|2010-05-25 13:00,25,37.11,37.22,37.1,37.18,2499
20100701|2010-05-25 18:00,26,37.28,37.33,37.2,37.33,96
20100701|2010-05-25 18:30,26,37.28,37.33,37.25,37.28,20
20100701|2010-05-25 19:00,26,37.31,37.39,37.28,37.28,72
20100701|2010-05-25 19:30,26,37.28,37.3,37.22,37.3,34
20100701|2010-05-25 20:00,26,37.27,37.27,37.17,37.17,64
20100701|2010-05-25 20:30,26,37.16,37.2,37.15,37.2,173
20100701|2010-05-25 21:00,26,37.16,37.16,37.08,37.1,115
20100701|2010-05-25 21:30,26,37.14,37.15,37.06,37.07,149
20100701|2010-05-25 22:00,26,37.07,37.12,37.07,37.1,58
20100701|2010-05-25 22:30,26,37.13,37.15,37.13,37.15,6
20100701|2010-05-25 23:00,26,37.15,37.15,37.15,37.15,4
20100701|2010-05-25 23:30,26,37.16,37.17,37.15,37.17,58
20100701|2010-05-26 00:00,26,37.16,37.19,37.15,37.17,48
20100701|2010-05-26 00:30,26,37.15,37.17,37.14,37.17,64
20100701|2010-05-26 01:00,26,37.17,37.25,37.17,37.2,25
20100701|2010-05-26 01:30,26,37.21,37.3,37.12,37.3,294
20100701|2010-05-26 02:00,26,37.27,37.3,37.21,37.29,52
20100701|2010-05-26 02:30,26,37.31,37.35,37.26,37.34,54
20100701|2010-05-26 03:00,26,37.33,37.35,37.24,37.31,166
20100701|2010-05-26 03:30,26,37.31,37.32,37.22,37.31,188
20100701|2010-05-26 04:00,26,37.29,37.33,37.26,37.27,26
20100701|2010-05-26 04:30,26,37.31,37.31,37.22,37.25,64
20100701|2010-05-26 05:00,26,37.21,37.35,37.21,37.27,137
20100701|2010-05-26 05:30,26,37.29,37.32,37.29,37.32,80
20100701|2010-05-26 06:00,26,37.32,37.44,37.3,37.43,752
20100701|2010-05-26 06:30,26,37.43,37.53,37.39,37.51,967
20100701|2010-05-26 07:00,26,37.51,37.52,37.42,37.5,882
20100701|2010-05-26 09:30,26,37.5,37.78,37.43,37.65,11260
20100701|2010-05-26 10:00,26,37.65,37.65,37.47,37.48,2275
20100701|2010-05-26 10:30,26,37.49,37.53,37.33,37.49,2521
20100701|2010-05-26 11:00,26,37.5,37.6,37.45,37.55,1716
20100701|2010-05-26 11:30,26,37.56,37.65,37.55,37.65,2327
20100701|2010-05-26 12:00,26,37.65,37.73,37.64,37.64,1455
20100701|2010-05-26 12:30,26,37.65,37.75,37.63,37.74,1456
20100701|2010-05-26 13:00,26,37.75,37.88,37.74,37.88,4781
20100701|2010-05-26 18:00,27,37.79,37.79,37.65,37.73,362
20100701|2010-05-26 18:30,27,37.72,37.87,37.69,37.85,261
20100701|2010-05-26 19:00,27,37.87,37.87,37.79,37.87,112
20100701|2010-05-26 19:30,27,37.82,37.82,37.74,37.74,109
20100701|2010-05-26 20:00,27,37.73,37.77,37.65,37.65,238
20100701|2010-05-26 20:30,27,37.66,37.72,37.66,37.68,37
20100701|2010-05-26 21:00,27,37.69,37.74,37.65,37.74,28
20100701|2010-05-26 21:30,27,37.72,37.74,37.67,37.7,107
20100701|2010-05-26 22:00,27,37.68,37.72,37.66,37.72,94
20100701|2010-05-26 22:30,27,37.7,37.72,37.7,37.72,20
20100701|2010-05-26 23:00,27,37.72,37.73,37.72,37.72,126
20100701|2010-05-26 23:30,27,37.75,37.76,37.73,37.73,42
20100701|2010-05-27 00:00,27,37.73,37.73,37.72,37.73,13
20100701|2010-05-27 00:30,27,37.72,37.76,37.71,37.76,10
20100701|2010-05-27 01:00,27,37.76,37.77,37.75,37.76,18
20100701|2010-05-27 01:30,27,37.77,37.8,37.75,37.8,115
20100701|2010-05-27 02:00,27,37.82,37.85,37.78,37.78,60
20100701|2010-05-27 02:30,27,37.81,37.91,37.78,37.91,517
20100701|2010-05-27 03:00,27,37.92,37.93,37.86,37.86,270
20100701|2010-05-27 03:30,27,37.88,37.92,37.88,37.91,185
20100701|2010-05-27 04:00,27,37.91,37.93,37.91,37.92,570
20100701|2010-05-27 04:30,27,37.92,37.93,37.91,37.92,359
20100701|2010-05-27 05:00,27,37.93,37.95,37.91,37.93,754
20100701|2010-05-27 05:30,27,37.95,37.95,37.92,37.94,135
20100701|2010-05-27 06:00,27,37.92,37.95,37.92,37.93,49
20100701|2010-05-27 06:30,27,37.93,37.95,37.92,37.95,37
20100701|2010-05-27 07:00,27,37.95,37.95,37.94,37.95,49
20100701|2010-05-27 09:30,27,37.98,38.16,37.94,38.15,7545
20100701|2010-05-27 10:00,27,38.15,38.34,38.12,38.33,5382
20100701|2010-05-27 10:30,27,38.32,38.39,38.32,38.36,4634
20100701|2010-05-27 11:00,27,38.36,38.52,38.34,38.5,4471
20100701|2010-05-27 11:30,27,38.49,38.5,38.27,38.29,3228
20100701|2010-05-27 12:00,27,38.28,38.3,38.17,38.25,2584
20100701|2010-05-27 12:30,27,38.25,38.34,38.19,38.3,2477
20100701|2010-05-27 13:00,27,38.3,38.32,38.12,38.17,2684
20100701|2010-05-27 18:00,28,38.18,38.26,38.07,38.18,146
20100701|2010-05-27 18:30,28,38.19,38.24,38.18,38.24,31
20100701|2010-05-27 19:00,28,38.19,38.26,38.18,38.2,32
20100701|2010-05-27 19:30,28,38.2,38.26,38.2,38.24,74
20100701|2010-05-27 20:00,28,38.24,38.24,38.08,38.14,340
20100701|2010-05-27 20:30,28,38.14,38.18,38.07,38.07,66
20100701|2010-05-27 21:00,28,38.09,38.1,38.02,38.05,23
20100701|2010-05-27 21:30,28,38.07,38.07,38,38.06,126
20100701|2010-05-27 22:00,28,38.06,38.06,38,38,109
20100701|2010-05-27 22:30,28,38.01,38.01,38,38.01,26
20100701|2010-05-27 23:00,28,38.01,38.01,38.01,38.01,5
20100701|2010-05-27 23:30,28,38.01,38.01,38.01,38.01,1
20100701|2010-05-28 00:00,28,38.01,38.02,38,38.01,21
20100701|2010-05-28 00:30,28,38.01,38.02,38,38,74
20100701|2010-05-28 01:00,28,38.01,38.01,37.97,37.97,33
20100701|2010-05-28 01:30,28,37.98,38.02,37.97,38.01,65
20100701|2010-05-28 02:00,28,38,38.03,38,38.01,228
20100701|2010-05-28 02:30,28,38.02,38.03,37.99,37.99,85
20100701|2010-05-28 03:00,28,38,38.02,37.96,37.96,134
20100701|2010-05-28 03:30,28,37.98,38.09,37.98,38.07,230
20100701|2010-05-28 04:00,28,38.07,38.18,38.04,38.15,291
20100701|2010-05-28 04:30,28,38.16,38.18,38.08,38.1,73
20100701|2010-05-28 05:00,28,38.08,38.12,38.08,38.1,44
20100701|2010-05-28 05:30,28,38.1,38.1,38.05,38.05,86
20100701|2010-05-28 06:00,28,38.04,38.05,38,38.03,186
20100701|2010-05-28 06:30,28,38.02,38.08,38.02,38.03,48
20100701|2010-05-28 07:00,28,38.05,38.08,38.02,38.08,67
20100701|2010-05-28 09:30,28,38.06,38.09,37.92,37.92,4747
20100701|2010-05-28 10:00,28,37.92,37.95,37.8,37.89,2884
20100701|2010-05-28 10:30,28,37.89,38.03,37.85,37.98,1690
20100701|2010-05-28 11:00,28,37.99,37.99,37.86,37.9,1299
20100701|2010-05-28 11:30,28,37.91,37.94,37.67,37.75,3779
20100701|2010-05-28 12:00,28,37.74,37.79,37.68,37.68,1930
20100701|2010-05-28 12:30,28,37.68,37.78,37.62,37.7,2860
20100701|2010-05-28 13:00,28,37.7,37.81,37.6,37.7,3840
20100701|2010-05-31 18:00,1,37.7,37.72,37.66,37.71,371
20100701|2010-05-31 18:30,1,37.65,37.7,37.65,37.66,108
20100701|2010-05-31 19:00,1,37.65,37.75,37.65,37.75,53
20100701|2010-05-31 19:30,1,37.7,37.7,37.62,37.62,121
20100701|2010-05-31 20:00,1,37.65,37.65,37.56,37.61,189
20100701|2010-05-31 20:30,1,37.6,37.64,37.56,37.56,32
20100701|2010-05-31 21:00,1,37.59,37.59,37.56,37.58,12
20100701|2010-05-31 21:30,1,37.6,37.62,37.55,37.6,65
20100701|2010-05-31 22:00,1,37.61,37.65,37.6,37.65,86
20100701|2010-05-31 22:30,1,37.6,37.65,37.56,37.61,115
20100701|2010-05-31 23:00,1,37.55,37.59,37.55,37.55,15
20100701|2010-05-31 23:30,1,37.55,37.55,37.55,37.55,2
20100701|2010-06-01 00:00,1,37.57,37.57,37.57,37.57,4
20100701|2010-06-01 00:30,1,37.58,37.6,37.57,37.6,47
20100701|2010-06-01 01:00,1,37.64,37.67,37.61,37.62,65
20100701|2010-06-01 01:30,1,37.64,37.71,37.6,37.63,293
20100701|2010-06-01 02:00,1,37.63,37.63,37.55,37.55,285
20100701|2010-06-01 02:30,1,37.55,37.55,37.47,37.52,412
20100701|2010-06-01 03:00,1,37.51,37.55,37.5,37.52,307
20100701|2010-06-01 03:30,1,37.52,37.53,37.47,37.47,232
20100701|2010-06-01 04:00,1,37.48,37.51,37.46,37.47,268
20100701|2010-06-01 04:30,1,37.47,37.54,37.44,37.52,218
20100701|2010-06-01 05:00,1,37.52,37.54,37.44,37.45,190
20100701|2010-06-01 05:30,1,37.47,37.47,37.42,37.47,114
20100701|2010-06-01 06:00,1,37.47,37.5,37.42,37.45,72
20100701|2010-06-01 06:30,1,37.45,37.51,37.42,37.49,179
20100701|2010-06-01 07:00,1,37.47,37.47,37.45,37.45,119
20100701|2010-06-01 09:30,1,37.66,37.81,37.6,37.6,4665
20100701|2010-06-01 10:00,1,37.6,37.7,37.6,37.64,2724
20100701|2010-06-01 10:30,1,37.64,37.67,37.56,37.59,2117
20100701|2010-06-01 11:00,1,37.59,37.6,37.52,37.57,1268
20100701|2010-06-01 11:30,1,37.57,37.61,37.53,37.56,952
20100701|2010-06-01 12:00,1,37.56,37.66,37.55,37.66,1694
20100701|2010-06-01 12:30,1,37.66,37.67,37.62,37.66,1033
20100701|2010-06-01 13:00,1,37.66,37.66,37.54,37.56,2133
20100701|2010-06-01 18:00,2,37.6,37.66,37.58,37.63,115
20100701|2010-06-01 18:30,2,37.6,37.62,37.6,37.62,2
20100701|2010-06-01 19:00,2,37.6,37.63,37.6,37.6,3
20100701|2010-06-01 19:30,2,37.65,37.65,37.65,37.65,5
20100701|2010-06-01 20:00,2,37.66,37.72,37.63,37.72,311
20100701|2010-06-01 20:30,2,37.71,37.75,37.68,37.69,94
20100701|2010-06-01 21:00,2,37.7,37.7,37.66,37.68,50
20100701|2010-06-01 21:30,2,37.7,37.76,37.66,37.7,205
20100701|2010-06-01 22:00,2,37.67,37.67,37.66,37.66,31
20100701|2010-06-01 22:30,2,37.65,37.67,37.56,37.56,47
20100701|2010-06-01 23:00,2,37.57,37.66,37.56,37.66,16
20100701|2010-06-01 23:30,2,37.63,37.63,37.63,37.63,4
20100701|2010-06-02 00:00,2,37.59,37.66,37.59,37.64,6
20100701|2010-06-02 00:30,2,37.59,37.66,37.57,37.57,28
20100701|2010-06-02 01:00,2,37.58,37.63,37.57,37.63,16
20100701|2010-06-02 01:30,2,37.6,37.76,37.59,37.7,80
20100701|2010-06-02 02:00,2,37.72,37.77,37.6,37.67,310
20100701|2010-06-02 02:30,2,37.67,37.77,37.67,37.72,435
20100701|2010-06-02 03:00,2,37.72,37.73,37.67,37.67,221
20100701|2010-06-02 03:30,2,37.69,37.69,37.66,37.67,84
20100701|2010-06-02 04:00,2,37.67,37.67,37.64,37.66,133
20100701|2010-06-02 04:30,2,37.67,37.74,37.67,37.73,87
20100701|2010-06-02 05:00,2,37.69,37.71,37.66,37.68,82
20100701|2010-06-02 05:30,2,37.65,37.68,37.63,37.65,41
20100701|2010-06-02 06:00,2,37.65,37.71,37.65,37.7,212
20100701|2010-06-02 06:30,2,37.7,37.71,37.65,37.7,119
20100701|2010-06-02 07:00,2,37.71,37.72,37.69,37.69,162
20100701|2010-06-02 09:30,2,37.68,37.75,37.6,37.61,2879
20100701|2010-06-02 10:00,2,37.61,37.7,37.6,37.65,2004
20100701|2010-06-02 10:30,2,37.66,37.69,37.63,37.69,964
20100701|2010-06-02 11:00,2,37.7,37.85,37.7,37.73,1876
20100701|2010-06-02 11:30,2,37.73,37.8,37.7,37.79,683
20100701|2010-06-02 12:00,2,37.78,37.78,37.67,37.67,792
20100701|2010-06-02 12:30,2,37.68,37.69,37.55,37.59,1741
20100701|2010-06-02 13:00,2,37.59,37.59,37.31,37.4,3523
20100701|2010-06-02 18:00,3,37.52,37.57,37.52,37.57,83
20100701|2010-06-02 18:30,3,37.59,37.59,37.54,37.54,19
20100701|2010-06-02 19:00,3,37.54,37.56,37.54,37.56,34
20100701|2010-06-02 19:30,3,37.56,37.59,37.56,37.59,50
20100701|2010-06-02 20:00,3,37.59,37.59,37.53,37.59,136
20100701|2010-06-02 20:30,3,37.59,37.59,37.54,37.59,43
20100701|2010-06-02 21:00,3,37.59,37.59,37.59,37.59,2
20100701|2010-06-02 21:30,3,37.55,37.55,37.52,37.53,35
20100701|2010-06-02 22:00,3,37.53,37.53,37.53,37.53,4
20100701|2010-06-02 22:30,3,37.54,37.58,37.54,37.58,8
20100701|2010-06-02 23:30,3,37.55,37.59,37.55,37.55,10
20100701|2010-06-03 00:00,3,37.55,37.59,37.55,37.59,15
20100701|2010-06-03 00:30,3,37.59,37.6,37.59,37.59,67
20100701|2010-06-03 01:00,3,37.6,37.62,37.59,37.62,72
20100701|2010-06-03 01:30,3,37.62,37.66,37.59,37.65,157
20100701|2010-06-03 02:00,3,37.65,37.67,37.65,37.65,97
20100701|2010-06-03 02:30,3,37.65,37.67,37.62,37.62,118
20100701|2010-06-03 03:00,3,37.63,37.64,37.62,37.64,89
20100701|2010-06-03 03:30,3,37.63,37.64,37.63,37.64,31
20100701|2010-06-03 04:00,3,37.64,37.64,37.61,37.61,162
20100701|2010-06-03 04:30,3,37.61,37.61,37.54,37.55,109
20100701|2010-06-03 05:00,3,37.55,37.63,37.55,37.61,209
20100701|2010-06-03 05:30,3,37.58,37.65,37.58,37.6,179
20100701|2010-06-03 06:00,3,37.6,37.6,37.57,37.57,33
20100701|2010-06-03 06:30,3,37.57,37.58,37.57,37.57,42
20100701|2010-06-03 07:00,3,37.56,37.6,37.56,37.6,145
20100701|2010-06-03 09:30,3,37.6,37.68,37.45,37.47,4179
20100701|2010-06-03 10:00,3,37.48,37.62,37.48,37.56,3706
20100701|2010-06-03 10:30,3,37.57,37.66,37.54,37.54,2702
20100701|2010-06-03 11:00,3,37.54,37.59,37.35,37.38,3549
20100701|2010-06-03 11:30,3,37.38,37.52,37.38,37.47,2194
20100701|2010-06-03 12:00,3,37.47,37.49,37.45,37.48,1462
20100701|2010-06-03 12:30,3,37.49,37.65,37.45,37.55,2411
20100701|2010-06-03 13:00,3,37.55,37.65,37.41,37.65,2862
20100701|2010-06-03 18:00,4,37.58,37.66,37.53,37.66,172
20100701|2010-06-03 18:30,4,37.62,37.66,37.58,37.61,34
20100701|2010-06-03 19:00,4,37.57,37.59,37.53,37.53,23
20100701|2010-06-03 19:30,4,37.53,37.55,37.52,37.52,77
20100701|2010-06-03 20:00,4,37.52,37.59,37.43,37.58,157
20100701|2010-06-03 20:30,4,37.6,37.62,37.55,37.55,78
20100701|2010-06-03 21:00,4,37.54,37.54,37.49,37.53,19
20100701|2010-06-03 21:30,4,37.57,37.64,37.51,37.52,127
20100701|2010-06-03 22:00,4,37.52,37.55,37.52,37.55,22
20100701|2010-06-03 23:00,4,37.58,37.58,37.58,37.58,2
20100701|2010-06-03 23:30,4,37.6,37.61,37.57,37.6,9
20100701|2010-06-04 00:30,4,37.55,37.63,37.51,37.63,109
20100701|2010-06-04 01:00,4,37.57,37.62,37.57,37.59,30
20100701|2010-06-04 01:30,4,37.59,37.6,37.56,37.56,37
20100701|2010-06-04 02:00,4,37.57,37.67,37.57,37.67,172
20100701|2010-06-04 02:30,4,37.64,37.64,37.58,37.59,39
20100701|2010-06-04 03:00,4,37.64,37.68,37.62,37.67,76
20100701|2010-06-04 03:30,4,37.63,37.75,37.62,37.73,168
20100701|2010-06-04 04:00,4,37.69,37.73,37.68,37.71,22
20100701|2010-06-04 04:30,4,37.71,37.73,37.7,37.7,16
20100701|2010-06-04 05:00,4,37.73,37.73,37.62,37.62,70
20100701|2010-06-04 05:30,4,37.62,37.62,37.56,37.56,39
20100701|2010-06-04 06:00,4,37.56,37.59,37.51,37.57,153
20100701|2010-06-04 06:30,4,37.55,37.55,37.37,37.41,325
20100701|2010-06-04 07:00,4,37.43,37.59,37.41,37.59,216
20100701|2010-06-04 09:30,4,37.46,37.48,37.05,37.06,7379
20100701|2010-06-04 10:00,4,37.06,37.07,36.75,36.89,6639
20100701|2010-06-04 10:30,4,36.88,37.09,36.86,36.94,2484
20100701|2010-06-04 11:00,4,36.94,37.04,36.84,36.9,2270
20100701|2010-06-04 11:30,4,36.9,36.93,36.85,36.93,1546
20100701|2010-06-04 12:00,4,36.93,36.96,36.8,36.9,1736
20100701|2010-06-04 12:30,4,36.91,36.92,36.83,36.83,2055
20100701|2010-06-04 13:00,4,36.83,36.9,36.8,36.83,4036
20100701|2010-06-06 18:00,7,36.78,36.8,36.71,36.73,337
20100701|2010-06-06 18:30,7,36.75,36.8,36.72,36.79,44
20100701|2010-06-06 19:00,7,36.8,36.83,36.73,36.73,99
20100701|2010-06-06 19:30,7,36.77,36.77,36.73,36.73,108
20100701|2010-06-06 20:00,7,36.73,36.73,36.66,36.7,239
20100701|2010-06-06 20:30,7,36.68,36.73,36.67,36.7,84
20100701|2010-06-06 21:00,7,36.67,36.7,36.67,36.7,43
20100701|2010-06-06 21:30,7,36.7,36.72,36.67,36.72,50
20100701|2010-06-06 22:00,7,36.72,36.75,36.67,36.67,14
20100701|2010-06-06 22:30,7,36.67,36.67,36.66,36.66,7
20100701|2010-06-06 23:00,7,36.66,36.66,36.66,36.66,1
20100701|2010-06-06 23:30,7,36.72,36.8,36.72,36.8,41
20100701|2010-06-07 00:00,7,36.77,36.77,36.75,36.75,9
20100701|2010-06-07 00:30,7,36.7,36.7,36.66,36.66,31
20100701|2010-06-07 01:00,7,36.66,36.66,36.61,36.61,192
20100701|2010-06-07 01:30,7,36.63,36.68,36.61,36.61,58
20100701|2010-06-07 02:00,7,36.68,36.7,36.63,36.65,101
20100701|2010-06-07 02:30,7,36.65,36.66,36.61,36.66,106
20100701|2010-06-07 03:00,7,36.65,36.69,36.62,36.66,68
20100701|2010-06-07 03:30,7,36.66,36.7,36.65,36.68,333
20100701|2010-06-07 04:00,7,36.7,36.7,36.67,36.7,19
20100701|2010-06-07 04:30,7,36.7,36.72,36.69,36.72,242
20100701|2010-06-07 05:00,7,36.72,36.75,36.71,36.75,42
20100701|2010-06-07 05:30,7,36.74,36.77,36.72,36.75,140
20100701|2010-06-07 06:00,7,36.77,36.78,36.72,36.73,84
20100701|2010-06-07 06:30,7,36.73,36.78,36.69,36.74,153
20100701|2010-06-07 07:00,7,36.72,36.78,36.7,36.75,106
20100701|2010-06-07 09:30,7,36.79,36.81,36.53,36.54,5386
20100701|2010-06-07 10:00,7,36.53,36.56,36.41,36.49,3316
20100701|2010-06-07 10:30,7,36.49,36.54,36.46,36.52,1464
20100701|2010-06-07 11:00,7,36.52,36.54,36.45,36.48,2259
20100701|2010-06-07 11:30,7,36.47,36.52,36.45,36.51,1531
20100701|2010-06-07 12:00,7,36.51,36.52,36.48,36.52,872
20100701|2010-06-07 12:30,7,36.52,36.54,36.47,36.49,1789
20100701|2010-06-07 13:00,7,36.49,36.56,36.45,36.45,2233
20100701|2010-06-07 18:00,8,36.51,36.56,36.48,36.5,155
20100701|2010-06-07 18:30,8,36.5,36.54,36.49,36.52,11
20100701|2010-06-07 19:00,8,36.53,36.54,36.5,36.52,31
20100701|2010-06-07 19:30,8,36.52,36.52,36.48,36.51,12
20100701|2010-06-07 20:00,8,36.52,36.59,36.49,36.58,146
20100701|2010-06-07 20:30,8,36.58,36.6,36.58,36.6,28
20100701|2010-06-07 21:00,8,36.56,36.59,36.56,36.59,6
20100701|2010-06-07 21:30,8,36.6,36.6,36.57,36.6,42
20100701|2010-06-07 22:00,8,36.57,36.6,36.57,36.59,27
20100701|2010-06-07 22:30,8,36.6,36.6,36.6,36.6,9
20100701|2010-06-07 23:00,8,36.61,36.61,36.6,36.6,3
20100701|2010-06-08 00:30,8,36.6,36.63,36.6,36.63,12
20100701|2010-06-08 01:00,8,36.6,36.6,36.58,36.6,27
20100701|2010-06-08 01:30,8,36.61,36.65,36.61,36.65,49
20100701|2010-06-08 02:00,8,36.65,36.66,36.49,36.5,171
20100701|2010-06-08 02:30,8,36.5,36.62,36.5,36.56,171
20100701|2010-06-08 03:00,8,36.55,36.62,36.55,36.6,274
20100701|2010-06-08 03:30,8,36.6,36.63,36.51,36.51,318
20100701|2010-06-08 04:00,8,36.55,36.55,36.48,36.51,75
20100701|2010-06-08 04:30,8,36.48,36.51,36.47,36.5,62
20100701|2010-06-08 05:00,8,36.48,36.58,36.48,36.58,61
20100701|2010-06-08 05:30,8,36.59,36.67,36.59,36.6,323
20100701|2010-06-08 06:00,8,36.64,36.64,36.61,36.64,130
20100701|2010-06-08 06:30,8,36.61,36.64,36.58,36.59,60
20100701|2010-06-08 07:00,8,36.58,36.72,36.58,36.68,747
20100701|2010-06-08 08:00,8,36.68,36.71,36.61,36.61,20
20100701|2010-06-08 09:30,8,36.63,36.75,36.57,36.62,4120
20100701|2010-06-08 10:00,8,36.61,36.8,36.6,36.8,2384
20100701|2010-06-08 10:30,8,36.79,36.86,36.75,36.76,2374
20100701|2010-06-08 11:00,8,36.76,36.83,36.74,36.83,1503
20100701|2010-06-08 11:30,8,36.84,36.92,36.79,36.84,1615
20100701|2010-06-08 12:00,8,36.84,36.84,36.77,36.79,854
20100701|2010-06-08 12:30,8,36.78,36.78,36.71,36.75,1320
20100701|2010-06-08 13:00,8,36.74,36.77,36.5,36.55,3056
20100701|2010-06-08 18:00,9,36.76,36.79,36.71,36.71,186
20100701|2010-06-08 18:30,9,36.72,36.76,36.7,36.7,58
20100701|2010-06-08 19:00,9,36.7,36.78,36.7,36.74,43
20100701|2010-06-08 19:30,9,36.77,36.77,36.72,36.72,19
20100701|2010-06-08 20:00,9,36.72,36.72,36.67,36.67,367
20100701|2010-06-08 20:30,9,36.69,36.69,36.65,36.66,142
20100701|2010-06-08 21:00,9,36.65,36.65,36.65,36.65,3
20100701|2010-06-08 21:30,9,36.69,36.69,36.6,36.6,76
20100701|2010-06-08 22:00,9,36.61,36.61,36.55,36.56,226
20100701|2010-06-08 22:30,9,36.56,36.57,36.55,36.55,67
20100701|2010-06-08 23:00,9,36.55,36.55,36.55,36.55,15
20100701|2010-06-08 23:30,9,36.56,36.61,36.53,36.53,56
20100701|2010-06-09 00:30,9,36.53,36.58,36.53,36.58,3
20100701|2010-06-09 01:00,9,36.55,36.67,36.54,36.67,31
20100701|2010-06-09 01:30,9,36.67,36.71,36.65,36.71,85
20100701|2010-06-09 02:00,9,36.69,36.73,36.69,36.73,201
20100701|2010-06-09 02:30,9,36.73,36.75,36.7,36.72,143
20100701|2010-06-09 03:00,9,36.7,36.71,36.65,36.71,169
20100701|2010-06-09 03:30,9,36.71,36.72,36.71,36.72,6
20100701|2010-06-09 04:00,9,36.74,36.74,36.67,36.7,181
20100701|2010-06-09 04:30,9,36.7,36.73,36.7,36.73,154
20100701|2010-06-09 05:00,9,36.73,36.75,36.72,36.75,160
20100701|2010-06-09 05:30,9,36.74,36.76,36.7,36.75,147
20100701|2010-06-09 06:00,9,36.75,36.75,36.73,36.75,39
20100701|2010-06-09 06:30,9,36.75,36.76,36.73,36.76,343
20100701|2010-06-09 07:00,9,36.76,36.76,36.7,36.75,172
20100701|2010-06-09 09:30,9,37.04,37.2,37,37.06,7531
20100701|2010-06-09 10:00,9,37.07,37.09,37.02,37.02,3402
20100701|2010-06-09 10:30,9,37.02,37.02,36.91,36.94,4261
20100701|2010-06-09 11:00,9,36.94,36.97,36.86,36.88,1927
20100701|2010-06-09 11:30,9,36.88,36.89,36.81,36.83,1881
20100701|2010-06-09 12:00,9,36.83,36.86,36.77,36.78,2328
20100701|2010-06-09 12:30,9,36.77,36.85,36.74,36.82,1867
20100701|2010-06-09 13:00,9,36.81,36.86,36.73,36.8,2845
20100701|2010-06-09 18:00,10,36.75,36.77,36.68,36.76,227
20100701|2010-06-09 18:30,10,36.77,36.79,36.71,36.74,22
20100701|2010-06-09 19:00,10,36.78,36.79,36.72,36.75,14
20100701|2010-06-09 19:30,10,36.7,36.75,36.68,36.69,20
20100701|2010-06-09 20:00,10,36.75,36.75,36.67,36.7,93
20100701|2010-06-09 20:30,10,36.68,36.7,36.68,36.7,8
20100701|2010-06-09 21:00,10,36.69,36.7,36.65,36.65,35
20100701|2010-06-09 21:30,10,36.69,36.7,36.69,36.7,8
20100701|2010-06-09 22:00,10,36.65,36.69,36.65,36.69,66
20100701|2010-06-09 22:30,10,36.69,36.7,36.69,36.7,5
20100701|2010-06-09 23:00,10,36.7,36.7,36.65,36.69,8
20100701|2010-06-09 23:30,10,36.69,36.7,36.67,36.67,74
20100701|2010-06-10 00:00,10,36.73,36.75,36.7,36.75,43
20100701|2010-06-10 00:30,10,36.76,36.76,36.71,36.71,6
20100701|2010-06-10 01:00,10,36.75,36.77,36.75,36.77,71
20100701|2010-06-10 01:30,10,36.75,36.77,36.72,36.76,56
20100701|2010-06-10 02:00,10,36.76,36.76,36.66,36.68,118
20100701|2010-06-10 02:30,10,36.69,36.76,36.68,36.68,73
20100701|2010-06-10 03:00,10,36.69,36.75,36.69,36.75,95
20100701|2010-06-10 03:30,10,36.76,36.77,36.74,36.77,158
20100701|2010-06-10 04:00,10,36.77,36.78,36.75,36.76,343
20100701|2010-06-10 04:30,10,36.76,36.85,36.76,36.84,317
20100701|2010-06-10 05:00,10,36.85,36.86,36.68,36.78,164
20100701|2010-06-10 05:30,10,36.77,36.79,36.75,36.78,33
20100701|2010-06-10 06:00,10,36.79,36.84,36.79,36.79,23
20100701|2010-06-10 06:30,10,36.8,36.81,36.75,36.81,44
20100701|2010-06-10 07:00,10,36.8,36.85,36.78,36.85,280
20100701|2010-06-10 09:30,10,37.09,37.12,36.74,36.77,7326
20100701|2010-06-10 10:00,10,36.76,36.82,36.63,36.7,4065
20100701|2010-06-10 10:30,10,36.7,36.78,36.66,36.74,1206
20100701|2010-06-10 11:00,10,36.74,36.77,36.68,36.76,867
20100701|2010-06-10 11:30,10,36.77,36.84,36.77,36.83,1101
20100701|2010-06-10 12:00,10,36.83,36.86,36.8,36.86,937
20100701|2010-06-10 12:30,10,36.86,36.88,36.78,36.8,809
20100701|2010-06-10 13:00,10,36.8,36.83,36.74,36.79,1709
20100701|2010-06-10 18:00,11,36.8,36.83,36.77,36.79,122
20100701|2010-06-10 18:30,11,36.83,36.83,36.81,36.83,5
20100701|2010-06-10 19:00,11,36.82,36.84,36.82,36.82,24
20100701|2010-06-10 19:30,11,36.82,36.89,36.82,36.89,126
20100701|2010-06-10 20:00,11,36.85,36.85,36.77,36.81,82
20100701|2010-06-10 20:30,11,36.81,36.81,36.8,36.8,39
20100701|2010-06-10 21:00,11,36.8,36.81,36.8,36.8,55
20100701|2010-06-10 22:00,11,36.81,36.81,36.81,36.81,1
20100701|2010-06-10 23:00,11,36.8,36.82,36.8,36.82,19
20100701|2010-06-10 23:30,11,36.8,36.8,36.79,36.8,21
20100701|2010-06-11 00:30,11,36.8,36.8,36.8,36.8,5
20100701|2010-06-11 01:00,11,36.81,36.85,36.81,36.84,101
20100701|2010-06-11 01:30,11,36.84,36.85,36.79,36.85,129
20100701|2010-06-11 02:00,11,36.85,36.9,36.83,36.88,134
20100701|2010-06-11 02:30,11,36.85,36.88,36.77,36.86,201
20100701|2010-06-11 03:00,11,36.83,36.86,36.76,36.76,196
20100701|2010-06-11 03:30,11,36.76,36.81,36.76,36.77,42
20100701|2010-06-11 04:00,11,36.81,36.81,36.76,36.79,59
20100701|2010-06-11 04:30,11,36.79,36.82,36.79,36.81,160
20100701|2010-06-11 05:00,11,36.8,36.81,36.79,36.79,24
20100701|2010-06-11 05:30,11,36.8,36.81,36.8,36.81,164
20100701|2010-06-11 06:00,11,36.81,36.82,36.79,36.81,227
20100701|2010-06-11 06:30,11,36.81,36.82,36.79,36.82,63
20100701|2010-06-11 07:00,11,36.82,36.84,36.82,36.84,279
20100701|2010-06-11 09:30,11,36.82,36.87,36.5,36.63,5433
20100701|2010-06-11 10:00,11,36.61,36.7,36.55,36.66,2410
20100701|2010-06-11 10:30,11,36.66,36.72,36.61,36.71,1397
20100701|2010-06-11 11:00,11,36.71,36.72,36.66,36.67,805
20100701|2010-06-11 11:30,11,36.66,36.71,36.63,36.63,1349
20100701|2010-06-11 12:00,11,36.63,36.74,36.63,36.72,1006
20100701|2010-06-11 12:30,11,36.71,36.79,36.7,36.75,1486
20100701|2010-06-11 13:00,11,36.75,37.01,36.71,36.91,3686
20100701|2010-06-13 18:00,14,37.07,37.13,37.02,37.12,421
20100701|2010-06-13 18:30,14,37.12,37.14,37.05,37.07,93
20100701|2010-06-13 19:00,14,37.08,37.14,37.07,37.09,46
20100701|2010-06-13 19:30,14,37.08,37.14,37.08,37.13,76
20100701|2010-06-13 20:00,14,37.12,37.12,37.1,37.1,6
20100701|2010-06-13 20:30,14,37.1,37.16,37.1,37.15,118
20100701|2010-06-13 21:00,14,37.14,37.15,37.14,37.15,2
20100701|2010-06-13 21:30,14,37.15,37.16,37.15,37.16,8
20100701|2010-06-13 22:00,14,37.16,37.16,37.13,37.16,5
20100701|2010-06-13 22:30,14,37.16,37.16,37.16,37.16,2
20100701|2010-06-13 23:00,14,37.15,37.15,37.15,37.15,2
20100701|2010-06-13 23:30,14,37.1,37.11,37.1,37.11,5
20100701|2010-06-14 00:00,14,37.11,37.11,37.1,37.1,10
20100701|2010-06-14 00:30,14,37.16,37.19,37.16,37.19,8
20100701|2010-06-14 01:00,14,37.18,37.18,37.07,37.1,19
20100701|2010-06-14 01:30,14,37.14,37.18,37.09,37.11,29
20100701|2010-06-14 02:00,14,37.11,37.13,37.07,37.07,63
20100701|2010-06-14 02:30,14,37.1,37.15,37.09,37.15,399
20100701|2010-06-14 03:00,14,37.14,37.16,37.14,37.16,47
20100701|2010-06-14 03:30,14,37.16,37.18,37.15,37.18,308
20100701|2010-06-14 04:00,14,37.18,37.24,37.18,37.24,958
20100701|2010-06-14 04:30,14,37.23,37.23,37.18,37.22,193
20100701|2010-06-14 05:00,14,37.21,37.24,37.21,37.24,344
20100701|2010-06-14 05:30,14,37.24,37.24,37.2,37.21,129
20100701|2010-06-14 06:00,14,37.2,37.22,37.2,37.21,123
20100701|2010-06-14 06:30,14,37.2,37.22,37.2,37.2,128
20100701|2010-06-14 07:00,14,37.2,37.22,37.2,37.2,217
20100701|2010-06-14 09:30,14,37.24,37.47,37.24,37.4,8509
20100701|2010-06-14 10:00,14,37.4,37.46,37.37,37.39,2023
20100701|2010-06-14 10:30,14,37.38,37.43,37.36,37.41,1019
20100701|2010-06-14 11:00,14,37.41,37.52,37.4,37.51,2588
20100701|2010-06-14 11:30,14,37.5,37.59,37.46,37.47,2229
20100701|2010-06-14 12:00,14,37.48,37.52,37.31,37.41,2157
20100701|2010-06-14 12:30,14,37.41,37.45,37.35,37.37,1091
20100701|2010-06-14 13:00,14,37.38,37.41,37.32,37.38,2357
20100701|2010-06-14 18:00,15,37.29,37.33,37.28,37.28,107
20100701|2010-06-14 18:30,15,37.32,37.33,37.31,37.32,14
20100701|2010-06-14 19:00,15,37.32,37.33,37.26,37.33,34
20100701|2010-06-14 19:30,15,37.33,37.33,37.29,37.29,8
20100701|2010-06-14 20:00,15,37.3,37.31,37.3,37.31,2
20100701|2010-06-14 20:30,15,37.29,37.32,37.29,37.32,3
20100701|2010-06-14 21:30,15,37.3,37.33,37.3,37.33,6
20100701|2010-06-14 22:00,15,37.33,37.33,37.33,37.33,45
20100701|2010-06-14 22:30,15,37.35,37.35,37.33,37.34,3
20100701|2010-06-14 23:00,15,37.35,37.37,37.35,37.37,21
20100701|2010-06-15 00:00,15,37.36,37.36,37.29,37.29,6
20100701|2010-06-15 00:30,15,37.3,37.3,37.29,37.29,2
20100701|2010-06-15 01:00,15,37.34,37.34,37.29,37.29,19
20100701|2010-06-15 01:30,15,37.29,37.32,37.29,37.32,34
20100701|2010-06-15 02:00,15,37.31,37.34,37.3,37.3,71
20100701|2010-06-15 02:30,15,37.29,37.34,37.26,37.32,204
20100701|2010-06-15 03:00,15,37.33,37.37,37.32,37.34,174
20100701|2010-06-15 03:30,15,37.33,37.35,37.32,37.35,55
20100701|2010-06-15 04:00,15,37.32,37.34,37.31,37.34,93
20100701|2010-06-15 04:30,15,37.33,37.37,37.33,37.37,127
20100701|2010-06-15 05:00,15,37.36,37.38,37.36,37.38,168
20100701|2010-06-15 05:30,15,37.36,37.39,37.36,37.38,35
20100701|2010-06-15 06:00,15,37.38,37.39,37.34,37.39,235
20100701|2010-06-15 06:30,15,37.35,37.39,37.34,37.37,41
20100701|2010-06-15 07:00,15,37.35,37.4,37.34,37.34,229
20100701|2010-06-15 09:30,15,37.39,37.76,37.33,37.69,8356
20100701|2010-06-15 10:00,15,37.68,37.75,37.67,37.69,1657
20100701|2010-06-15 10:30,15,37.69,37.73,37.65,37.72,1226
20100701|2010-06-15 11:00,15,37.74,37.88,37.71,37.84,3837
20100701|2010-06-15 11:30,15,37.83,37.85,37.69,37.71,1942
20100701|2010-06-15 12:00,15,37.72,37.87,37.71,37.87,1349
20100701|2010-06-15 12:30,15,37.87,37.9,37.78,37.83,1912
20100701|2010-06-15 13:00,15,37.83,37.88,37.68,37.84,2924
20100701|2010-06-15 18:00,16,37.72,37.81,37.71,37.78,209
20100701|2010-06-15 18:30,16,37.81,37.81,37.8,37.8,33
20100701|2010-06-15 19:00,16,37.81,37.81,37.81,37.81,80
20100701|2010-06-15 19:30,16,37.81,37.86,37.79,37.84,14
20100701|2010-06-15 20:00,16,37.8,37.8,37.78,37.8,22
20100701|2010-06-15 20:30,16,37.81,37.84,37.81,37.82,12
20100701|2010-06-15 21:00,16,37.82,37.84,37.8,37.82,42
20100701|2010-06-15 21:30,16,37.82,37.9,37.82,37.88,96
20100701|2010-06-15 22:00,16,37.86,37.86,37.86,37.86,3
20100701|2010-06-15 22:30,16,37.87,37.91,37.86,37.9,172
20100701|2010-06-15 23:00,16,37.91,37.92,37.91,37.91,44
20100701|2010-06-16 00:00,16,37.91,37.92,37.91,37.92,2
20100701|2010-06-16 00:30,16,37.92,37.93,37.92,37.93,20
20100701|2010-06-16 01:00,16,37.92,37.97,37.91,37.97,107
20100701|2010-06-16 01:30,16,37.97,38,37.97,37.98,166
20100701|2010-06-16 02:00,16,38,38,37.95,37.95,107
20100701|2010-06-16 02:30,16,37.94,37.96,37.9,37.9,399
20100701|2010-06-16 03:00,16,37.94,37.94,37.88,37.92,28
20100701|2010-06-16 03:30,16,37.9,37.94,37.88,37.94,60
20100701|2010-06-16 04:00,16,37.93,37.95,37.93,37.95,52
20100701|2010-06-16 04:30,16,37.95,37.97,37.94,37.97,230
20100701|2010-06-16 05:00,16,37.97,37.98,37.94,37.96,154
20100701|2010-06-16 05:30,16,37.94,37.96,37.94,37.94,64
20100701|2010-06-16 06:00,16,37.94,37.95,37.89,37.91,16
20100701|2010-06-16 06:30,16,37.94,37.95,37.87,37.87,114
20100701|2010-06-16 07:00,16,37.86,37.88,37.83,37.88,125
20100701|2010-06-16 09:30,16,37.88,38.15,37.88,38.14,6809
20100701|2010-06-16 10:00,16,38.15,38.16,37.97,38.02,2149
20100701|2010-06-16 10:30,16,38.02,38.09,38,38.05,1468
20100701|2010-06-16 11:00,16,38.05,38.11,38.05,38.09,2088
20100701|2010-06-16 11:30,16,38.1,38.12,38.08,38.11,977
20100701|2010-06-16 12:00,16,38.11,38.12,38.09,38.11,1192
20100701|2010-06-16 12:30,16,38.12,38.21,38.1,38.2,2728
20100701|2010-06-16 13:00,16,38.2,38.22,38.05,38.11,2878
20100701|2010-06-16 18:00,17,38.03,38.11,38.02,38.11,140
20100701|2010-06-16 18:30,17,38.12,38.12,38.06,38.06,39
20100701|2010-06-16 19:00,17,38.05,38.1,38.05,38.08,11
20100701|2010-06-16 19:30,17,38.05,38.09,38.05,38.09,3
20100701|2010-06-16 20:00,17,38.05,38.05,37.88,37.89,630
20100701|2010-06-16 20:30,17,37.88,37.89,37.82,37.86,325
20100701|2010-06-16 21:00,17,37.83,37.84,37.7,37.72,1069
20100701|2010-06-16 21:30,17,37.76,37.86,37.73,37.77,322
20100701|2010-06-16 22:00,17,37.77,37.79,37.77,37.77,18
20100701|2010-06-16 22:30,17,37.77,37.78,37.73,37.78,55
20100701|2010-06-16 23:00,17,37.73,37.73,37.72,37.72,13
20100701|2010-06-16 23:30,17,37.78,37.78,37.78,37.78,1
20100701|2010-06-17 00:00,17,37.78,37.8,37.78,37.8,106
20100701|2010-06-17 00:30,17,37.77,37.82,37.77,37.82,161
20100701|2010-06-17 01:00,17,37.84,37.86,37.82,37.83,74
20100701|2010-06-17 01:30,17,37.86,37.89,37.84,37.89,60
20100701|2010-06-17 02:00,17,37.88,37.9,37.86,37.9,134
20100701|2010-06-17 02:30,17,37.9,37.93,37.9,37.91,197
20100701|2010-06-17 03:00,17,37.91,37.93,37.89,37.93,296
20100701|2010-06-17 03:30,17,37.93,37.94,37.92,37.93,288
20100701|2010-06-17 04:00,17,37.93,37.94,37.92,37.94,37
20100701|2010-06-17 04:30,17,37.94,37.97,37.94,37.97,329
20100701|2010-06-17 05:00,17,37.96,37.97,37.96,37.96,34
20100701|2010-06-17 05:30,17,37.96,37.96,37.91,37.93,213
20100701|2010-06-17 06:00,17,37.96,38.09,37.96,38.08,1161
20100701|2010-06-17 06:30,17,38.09,38.11,38.07,38.07,234
20100701|2010-06-17 07:00,17,38.07,38.1,38.06,38.06,121
20100701|2010-06-17 09:30,17,38.02,38.05,37.81,37.92,4323
20100701|2010-06-17 10:00,17,37.92,38.04,37.87,38.04,1540
20100701|2010-06-17 10:30,17,38.03,38.14,38.03,38.09,2790
20100701|2010-06-17 11:00,17,38.09,38.09,38.02,38.03,1320
20100701|2010-06-17 11:30,17,38.03,38.05,37.96,38.02,1755
20100701|2010-06-17 12:00,17,38.01,38.06,37.97,38.02,1070
20100701|2010-06-17 12:30,17,38.03,38.11,38.01,38.06,2032
20100701|2010-06-17 13:00,17,38.06,38.08,37.96,38.07,2288
20100701|2010-06-17 18:00,18,38.05,38.1,38,38.02,71
20100701|2010-06-17 18:30,18,38.02,38.08,38.02,38.04,30
20100701|2010-06-17 19:00,18,38.04,38.05,38,38.05,37
20100701|2010-06-17 19:30,18,38.05,38.07,38.05,38.05,76
20100701|2010-06-17 20:00,18,38.04,38.05,38,38.05,30
20100701|2010-06-17 20:30,18,38.05,38.06,38.04,38.06,5
20100701|2010-06-17 21:00,18,38.01,38.07,38.01,38.07,4
20100701|2010-06-17 21:30,18,38.01,38.01,38,38,52
20100701|2010-06-17 22:00,18,38,38,37.98,37.98,53
20100701|2010-06-17 22:30,18,38,38.07,38,38.07,7
20100701|2010-06-17 23:00,18,37.99,37.99,37.94,37.95,185
20100701|2010-06-17 23:30,18,37.94,37.95,37.94,37.95,56
20100701|2010-06-18 00:00,18,37.97,38.07,37.96,38.03,47
20100701|2010-06-18 00:30,18,38.03,38.06,38,38,19
20100701|2010-06-18 01:00,18,38,38.06,37.93,38.03,153
20100701|2010-06-18 01:30,18,38.03,38.06,38.01,38.03,104
20100701|2010-06-18 02:00,18,38.02,38.08,38.02,38.08,46
20100701|2010-06-18 02:30,18,38.08,38.09,38.04,38.05,161
20100701|2010-06-18 03:00,18,38.05,38.06,38.02,38.02,45
20100701|2010-06-18 03:30,18,38.04,38.05,38.02,38.05,35
20100701|2010-06-18 04:00,18,38.03,38.05,38.02,38.05,9
20100701|2010-06-18 04:30,18,38.05,38.05,38.02,38.02,110
20100701|2010-06-18 05:00,18,38.03,38.03,37.96,37.96,161
20100701|2010-06-18 05:30,18,37.96,37.97,37.91,37.91,38
20100701|2010-06-18 06:00,18,37.91,37.96,37.91,37.95,19
20100701|2010-06-18 06:30,18,37.96,38,37.93,37.97,45
20100701|2010-06-18 07:00,18,37.94,37.94,37.86,37.88,126
20100701|2010-06-18 09:30,18,37.97,38.15,37.97,38.09,2486
20100701|2010-06-18 10:00,18,38.08,38.3,38.07,38.23,3322
20100701|2010-06-18 10:30,18,38.22,38.22,38.11,38.13,1212
20100701|2010-06-18 11:00,18,38.14,38.25,38.12,38.18,844
20100701|2010-06-18 11:30,18,38.18,38.19,38.08,38.17,792
20100701|2010-06-18 12:00,18,38.18,38.18,38.12,38.15,465
20100701|2010-06-18 12:30,18,38.14,38.15,37.87,37.9,2366
20100701|2010-06-18 13:00,18,37.9,38,37.89,37.96,1373
20100701|2010-06-20 18:00,21,38.07,38.08,37.99,37.99,109
20100701|2010-06-20 18:30,21,38.04,38.06,37.99,38.03,26
20100701|2010-06-20 19:00,21,38.06,38.09,38.04,38.09,246
20100701|2010-06-20 19:30,21,38.09,38.15,38.09,38.15,150
20100701|2010-06-20 20:00,21,38.11,38.15,38.08,38.08,103
20100701|2010-06-20 20:30,21,38.13,38.15,38.08,38.14,75
20100701|2010-06-20 21:00,21,38.14,38.15,38.1,38.1,87
20100701|2010-06-20 21:30,21,38.11,38.17,38.11,38.17,138
20100701|2010-06-20 22:00,21,38.17,38.19,38.16,38.19,113
20100701|2010-06-20 22:30,21,38.18,38.2,38.18,38.2,94
20100701|2010-06-20 23:00,21,38.18,38.2,38.18,38.18,14
20100701|2010-06-20 23:30,21,38.2,38.28,38.2,38.28,240
20100701|2010-06-21 00:00,21,38.3,38.3,38.28,38.3,125
20100701|2010-06-21 00:30,21,38.31,38.35,38.3,38.35,196
20100701|2010-06-21 01:00,21,38.33,38.34,38.31,38.31,132
20100701|2010-06-21 01:30,21,38.31,38.34,38.31,38.34,32
20100701|2010-06-21 02:00,21,38.34,38.34,38.32,38.33,124
20100701|2010-06-21 02:30,21,38.33,38.34,38.25,38.26,178
20100701|2010-06-21 03:00,21,38.27,38.29,38.25,38.27,427
20100701|2010-06-21 03:30,21,38.26,38.29,38.26,38.27,91
20100701|2010-06-21 04:00,21,38.29,38.32,38.29,38.31,179
20100701|2010-06-21 04:30,21,38.33,38.33,38.29,38.29,123
20100701|2010-06-21 05:00,21,38.29,38.3,38.28,38.29,212
20100701|2010-06-21 05:30,21,38.3,38.3,38.27,38.27,81
20100701|2010-06-21 06:00,21,38.28,38.31,38.28,38.3,60
20100701|2010-06-21 06:30,21,38.3,38.31,38.28,38.31,64
20100701|2010-06-21 07:00,21,38.28,38.32,38.27,38.28,137
20100701|2010-06-21 09:30,21,38.31,38.35,38.22,38.31,3016
20100701|2010-06-21 10:00,21,38.31,38.32,38.21,38.24,1352
20100701|2010-06-21 10:30,21,38.24,38.29,38.23,38.26,631
20100701|2010-06-21 11:00,21,38.26,38.26,38.12,38.19,1472
20100701|2010-06-21 11:30,21,38.18,38.19,37.97,38.06,3016
20100701|2010-06-21 12:00,21,38.05,38.12,38.03,38.08,1062
20100701|2010-06-21 12:30,21,38.07,38.09,37.99,38.03,1289
20100701|2010-06-21 13:00,21,38.02,38.09,37.98,37.99,1274
20100701|2010-06-21 18:00,22,38.06,38.06,38.01,38.06,130
20100701|2010-06-21 18:30,22,38.04,38.06,37.99,37.99,14
20100701|2010-06-21 19:00,22,37.99,38.02,37.98,37.98,16
20100701|2010-06-21 19:30,22,38.03,38.05,37.98,38.05,12
20100701|2010-06-21 20:00,22,38.06,38.09,38.02,38.08,44
20100701|2010-06-21 20:30,22,38.09,38.11,38.09,38.09,108
20100701|2010-06-21 21:00,22,38.1,38.15,38.1,38.1,117
20100701|2010-06-21 21:30,22,38.09,38.12,38.09,38.09,20
20100701|2010-06-21 22:00,22,38.1,38.12,38.09,38.09,11
20100701|2010-06-21 22:30,22,38.08,38.08,38.05,38.07,26
20100701|2010-06-21 23:00,22,38.06,38.06,38.05,38.05,16
20100701|2010-06-21 23:30,22,38.07,38.07,38.02,38.06,8
20100701|2010-06-22 00:00,22,38.06,38.06,38.04,38.06,8
20100701|2010-06-22 00:30,22,38.06,38.12,38.06,38.12,59
20100701|2010-06-22 01:00,22,38.12,38.13,38.06,38.08,87
20100701|2010-06-22 01:30,22,38.1,38.12,38.07,38.07,17
20100701|2010-06-22 02:00,22,38.06,38.1,38.06,38.09,11
20100701|2010-06-22 02:30,22,38.08,38.09,38.06,38.06,35
20100701|2010-06-22 03:00,22,38.06,38.06,38.02,38.02,95
20100701|2010-06-22 03:30,22,38.05,38.06,38.03,38.03,8
20100701|2010-06-22 04:00,22,38.03,38.03,37.97,37.99,110
20100701|2010-06-22 04:30,22,38.01,38.01,37.95,37.95,42
20100701|2010-06-22 05:00,22,37.95,37.97,37.93,37.97,16
20100701|2010-06-22 05:30,22,37.97,37.99,37.97,37.97,84
20100701|2010-06-22 06:00,22,37.96,37.97,37.87,37.91,92
20100701|2010-06-22 06:30,22,37.93,37.96,37.93,37.96,36
20100701|2010-06-22 07:00,22,37.94,37.96,37.92,37.96,113
20100701|2010-06-22 09:30,22,37.99,38.05,37.83,37.98,3840
20100701|2010-06-22 10:00,22,37.98,38.03,37.92,37.96,1653
20100701|2010-06-22 10:30,22,37.96,38.03,37.93,37.96,1182
20100701|2010-06-22 11:00,22,37.97,38.03,37.86,37.88,2011
20100701|2010-06-22 11:30,22,37.88,37.93,37.86,37.9,1130
20100701|2010-06-22 12:00,22,37.9,37.94,37.88,37.9,1054
20100701|2010-06-22 12:30,22,37.91,38,37.9,38,1461
20100701|2010-06-22 13:00,22,38.01,38.02,37.91,37.94,2413
20100701|2010-06-22 18:00,23,37.91,37.93,37.78,37.9,248
20100701|2010-06-22 18:30,23,37.87,37.91,37.82,37.82,105
20100701|2010-06-22 19:00,23,37.82,37.84,37.8,37.8,46
20100701|2010-06-22 19:30,23,37.8,37.85,37.78,37.83,55
20100701|2010-06-22 20:00,23,37.84,37.89,37.8,37.89,102
20100701|2010-06-22 20:30,23,37.89,37.9,37.87,37.88,46
20100701|2010-06-22 21:00,23,37.9,37.94,37.9,37.93,282
20100701|2010-06-22 21:30,23,37.93,37.95,37.93,37.95,38
20100701|2010-06-22 22:00,23,37.94,37.94,37.88,37.92,40
20100701|2010-06-22 22:30,23,37.93,37.93,37.93,37.93,31
20100701|2010-06-22 23:00,23,37.92,37.92,37.92,37.92,2
20100701|2010-06-23 00:00,23,37.93,37.93,37.92,37.93,61
20100701|2010-06-23 00:30,23,37.92,37.92,37.9,37.9,4
20100701|2010-06-23 01:00,23,37.93,37.93,37.92,37.93,80
20100701|2010-06-23 01:30,23,37.93,37.94,37.92,37.94,73
20100701|2010-06-23 02:00,23,37.92,37.94,37.92,37.92,34
20100701|2010-06-23 02:30,23,37.92,37.94,37.9,37.94,94
20100701|2010-06-23 03:00,23,37.93,37.94,37.93,37.94,171
20100701|2010-06-23 03:30,23,37.94,37.94,37.91,37.93,69
20100701|2010-06-23 04:00,23,37.93,37.95,37.93,37.95,87
20100701|2010-06-23 04:30,23,37.94,37.98,37.93,37.98,38
20100701|2010-06-23 05:00,23,37.98,37.98,37.95,37.95,26
20100701|2010-06-23 05:30,23,37.94,37.94,37.91,37.91,75
20100701|2010-06-23 06:00,23,37.9,37.92,37.87,37.87,257
20100701|2010-06-23 06:30,23,37.9,37.96,37.85,37.9,37
20100701|2010-06-23 07:00,23,37.91,37.93,37.9,37.91,58
20100701|2010-06-23 09:30,23,37.65,37.76,37.58,37.75,4046
20100701|2010-06-23 10:00,23,37.74,37.78,37.72,37.76,1948
20100701|2010-06-23 10:30,23,37.77,37.79,37.72,37.76,1872
20100701|2010-06-23 11:00,23,37.75,37.77,37.61,37.72,1074
20100701|2010-06-23 11:30,23,37.72,37.77,37.67,37.75,739
20100701|2010-06-23 12:00,23,37.75,37.77,37.7,37.74,1086
20100701|2010-06-23 12:30,23,37.73,37.74,37.63,37.68,1250
20100701|2010-06-23 13:00,23,37.68,37.7,37.61,37.61,1105
20100701|2010-06-23 18:00,24,37.65,37.69,37.65,37.69,178
20100701|2010-06-23 18:30,24,37.69,37.69,37.65,37.67,45
20100701|2010-06-23 19:00,24,37.69,37.69,37.69,37.69,34
20100701|2010-06-23 20:00,24,37.69,37.7,37.69,37.7,169
20100701|2010-06-23 20:30,24,37.7,37.73,37.67,37.7,394
20100701|2010-06-23 21:30,24,37.75,37.75,37.75,37.75,90
20100701|2010-06-23 22:00,24,37.75,37.76,37.75,37.76,104
20100701|2010-06-23 22:30,24,37.75,37.76,37.75,37.76,3
20100701|2010-06-23 23:00,24,37.77,37.77,37.74,37.74,11
20100701|2010-06-23 23:30,24,37.77,37.77,37.75,37.75,24
20100701|2010-06-24 00:00,24,37.73,37.73,37.73,37.73,1
20100701|2010-06-24 01:00,24,37.75,37.75,37.73,37.73,37
20100701|2010-06-24 01:30,24,37.73,37.74,37.73,37.74,5
20100701|2010-06-24 02:00,24,37.73,37.74,37.71,37.74,71
20100701|2010-06-24 02:30,24,37.73,37.73,37.72,37.72,3
20100701|2010-06-24 03:00,24,37.72,37.73,37.72,37.73,31
20100701|2010-06-24 03:30,24,37.72,37.73,37.71,37.71,138
20100701|2010-06-24 04:30,24,37.71,37.71,37.71,37.71,4
20100701|2010-06-24 05:00,24,37.67,37.71,37.67,37.71,27
20100701|2010-06-24 05:30,24,37.68,37.74,37.67,37.74,280
20100701|2010-06-24 06:00,24,37.72,37.72,37.72,37.72,13
20100701|2010-06-24 06:30,24,37.72,37.72,37.69,37.69,128
20100701|2010-06-24 07:00,24,37.71,37.72,37.68,37.71,35
20100701|2010-06-24 09:30,24,37.75,37.75,37.5,37.53,3833
20100701|2010-06-24 10:00,24,37.54,37.54,37.38,37.5,2973
20100701|2010-06-24 10:30,24,37.5,37.51,37.41,37.48,1291
20100701|2010-06-24 11:00,24,37.47,37.5,37.46,37.49,788
20100701|2010-06-24 11:30,24,37.5,37.53,37.47,37.53,410
20100701|2010-06-24 12:00,24,37.52,37.54,37.46,37.48,825
20100701|2010-06-24 12:30,24,37.46,37.51,37.33,37.34,1163
20100701|2010-06-24 13:00,24,37.33,37.36,37.07,37.26,2543
20100701|2010-06-24 18:00,25,37.25,37.27,37.22,37.23,357
20100701|2010-06-24 18:30,25,37.24,37.24,37.24,37.24,5
20100701|2010-06-24 19:00,25,37.25,37.27,37.25,37.27,10
20100701|2010-06-24 19:30,25,37.28,37.29,37.22,37.22,66
20100701|2010-06-24 20:00,25,37.23,37.43,37.23,37.42,391
20100701|2010-06-24 20:30,25,37.4,37.4,37.38,37.4,26
20100701|2010-06-24 21:00,25,37.4,37.4,37.38,37.4,46
20100701|2010-06-24 21:30,25,37.41,37.42,37.4,37.4,31
20100701|2010-06-24 22:00,25,37.4,37.4,37.4,37.4,1
20100701|2010-06-24 22:30,25,37.4,37.4,37.4,37.4,1
20100701|2010-06-24 23:00,25,37.4,37.4,37.39,37.39,3
20100701|2010-06-24 23:30,25,37.33,37.33,37.32,37.32,9
20100701|2010-06-25 00:00,25,37.36,37.36,37.36,37.36,3
20100701|2010-06-25 00:30,25,37.39,37.39,37.38,37.38,31
20100701|2010-06-25 01:00,25,37.38,37.38,37.38,37.38,2
20100701|2010-06-25 01:30,25,37.36,37.38,37.31,37.31,12
20100701|2010-06-25 02:00,25,37.3,37.3,37.21,37.22,96
20100701|2010-06-25 02:30,25,37.23,37.33,37.2,37.33,88
20100701|2010-06-25 03:00,25,37.27,37.27,37.17,37.19,42
20100701|2010-06-25 03:30,25,37.21,37.26,37.19,37.26,54
20100701|2010-06-25 04:00,25,37.25,37.29,37.23,37.23,34
20100701|2010-06-25 04:30,25,37.27,37.27,37.25,37.25,20
20100701|2010-06-25 05:00,25,37.25,37.25,37.23,37.25,97
20100701|2010-06-25 05:30,25,37.25,37.26,37.24,37.25,39
20100701|2010-06-25 06:00,25,37.24,37.25,37.24,37.25,13
20100701|2010-06-25 06:30,25,37.25,37.25,37.23,37.23,157
20100701|2010-06-25 07:00,25,37.23,37.24,37.16,37.16,356
20100701|2010-06-25 09:30,25,37.19,37.3,37.15,37.19,2858
20100701|2010-06-25 10:00,25,37.19,37.23,37.15,37.18,1290
20100701|2010-06-25 10:30,25,37.18,37.34,37.16,37.29,1390
20100701|2010-06-25 11:00,25,37.29,37.36,37.28,37.35,767
20100701|2010-06-25 11:30,25,37.35,37.39,37.32,37.32,586
20100701|2010-06-25 12:00,25,37.32,37.39,37.29,37.32,582
20100701|2010-06-25 12:30,25,37.33,37.33,37.14,37.22,1128
20100701|2010-06-25 13:00,25,37.22,37.3,37.15,37.19,1957
20100701|2010-06-27 18:00,28,37.2,37.2,37.08,37.15,56
20100701|2010-06-27 18:30,28,37.17,37.2,37.14,37.15,7
20100701|2010-06-27 19:00,28,37.18,37.26,37.18,37.22,17
20100701|2010-06-27 19:30,28,37.21,37.26,37.2,37.25,25
20100701|2010-06-27 20:00,28,37.25,37.37,37.25,37.37,84
20100701|2010-06-27 20:30,28,37.35,37.43,37.35,37.39,172
20100701|2010-06-27 21:00,28,37.4,37.41,37.36,37.36,14
20100701|2010-06-27 21:30,28,37.4,37.4,37.4,37.4,3
20100701|2010-06-27 22:00,28,37.37,37.37,37.37,37.37,1
20100701|2010-06-27 22:30,28,37.38,37.38,37.38,37.38,33
20100701|2010-06-27 23:00,28,37.38,37.38,37.38,37.38,1
20100701|2010-06-27 23:30,28,37.36,37.36,37.36,37.36,10
20100701|2010-06-28 00:00,28,37.38,37.38,37.38,37.38,1
20100701|2010-06-28 00:30,28,37.37,37.38,37.37,37.38,17
20100701|2010-06-28 01:00,28,37.38,37.38,37.34,37.34,6
20100701|2010-06-28 01:30,28,37.34,37.35,37.34,37.35,13
20100701|2010-06-28 02:00,28,37.33,37.33,37.28,37.3,103
20100701|2010-06-28 02:30,28,37.29,37.29,37.24,37.24,100
20100701|2010-06-28 03:00,28,37.28,37.28,37.28,37.28,10
20100701|2010-06-28 03:30,28,37.31,37.31,37.28,37.3,29
20100701|2010-06-28 04:00,28,37.3,37.3,37.29,37.3,37
20100701|2010-06-28 04:30,28,37.3,37.3,37.28,37.3,11
20100701|2010-06-28 05:00,28,37.3,37.3,37.27,37.27,28
20100701|2010-06-28 05:30,28,37.27,37.27,37.23,37.23,12
20100701|2010-06-28 06:00,28,37.26,37.26,37.25,37.25,12
20100701|2010-06-28 06:30,28,37.27,37.28,37.24,37.26,13
20100701|2010-06-28 07:00,28,37.27,37.28,37.25,37.28,28
20100701|2010-06-28 09:30,28,37.24,37.27,36.94,36.97,1258
20100701|2010-06-28 10:00,28,36.96,37.05,36.96,37,1169
20100701|2010-06-28 10:30,28,37,37.06,36.97,37.02,585
20100701|2010-06-28 11:00,28,37.02,37.04,36.97,37.02,829
20100701|2010-06-28 11:30,28,37.01,37.03,36.95,36.95,319
20100701|2010-06-28 12:00,28,36.94,36.96,36.85,36.88,1345
20100701|2010-06-28 12:30,28,36.86,36.93,36.79,36.85,798
20100701|2010-06-28 13:00,28,36.84,36.96,36.8,36.96,850
20100701|2010-06-28 18:00,29,36.88,36.91,36.86,36.9,51
20100701|2010-06-28 18:30,29,36.91,36.91,36.88,36.88,3
20100701|2010-06-28 19:30,29,36.87,36.87,36.85,36.85,14
20100701|2010-06-28 20:00,29,36.91,36.96,36.91,36.96,13
20100701|2010-06-28 20:30,29,36.94,37,36.94,37,10
20100701|2010-06-28 21:00,29,36.97,36.97,36.94,36.94,2
20100701|2010-06-28 21:30,29,36.85,36.85,36.85,36.85,70
20100701|2010-06-28 22:00,29,36.86,36.86,36.86,36.86,6
20100701|2010-06-28 22:30,29,36.84,36.84,36.81,36.81,6
20100701|2010-06-28 23:00,29,36.81,36.81,36.81,36.81,2
20100701|2010-06-28 23:30,29,36.8,36.83,36.8,36.8,12
20100701|2010-06-29 00:00,29,36.82,36.82,36.82,36.82,2
20100701|2010-06-29 00:30,29,36.82,36.82,36.82,36.82,3
20100701|2010-06-29 01:00,29,36.79,36.79,36.79,36.79,1
20100701|2010-06-29 02:00,29,36.77,36.77,36.7,36.7,99
20100701|2010-06-29 02:30,29,36.7,36.7,36.7,36.7,1
20100701|2010-06-29 03:00,29,36.68,36.7,36.55,36.68,19
20100701|2010-06-29 04:00,29,36.64,36.7,36.64,36.66,29
20100701|2010-06-29 04:30,29,36.61,36.63,36.61,36.63,13
20100701|2010-06-29 05:00,29,36.63,36.63,36.63,36.63,279
20100701|2010-06-29 05:30,29,36.66,36.66,36.66,36.66,2
20100701|2010-06-29 06:00,29,36.66,36.66,36.64,36.64,14
20100701|2010-06-29 06:30,29,36.64,36.65,36.62,36.64,33
20100701|2010-06-29 09:30,29,36.48,36.49,36.26,36.3,1555
20100701|2010-06-29 10:00,29,36.3,36.3,36.16,36.16,1122
20100701|2010-06-29 10:30,29,36.15,36.17,36.01,36.01,948
20100701|2010-06-29 11:00,29,36,36.07,35.98,36.05,916
20100701|2010-06-29 11:30,29,36.05,36.11,36.03,36.1,576
20100701|2010-06-29 12:00,29,36.11,36.13,35.96,35.99,562
20100701|2010-06-29 12:30,29,35.99,36.1,35.99,36.03,698
20100701|2010-06-29 13:00,29,36.04,36.07,35.97,35.99,531
20100701|2010-06-29 18:00,30,36.05,36.09,36.05,36.07,27
20100701|2010-06-29 19:30,30,36.08,36.08,36.08,36.08,2
20100701|2010-06-29 20:00,30,36.09,36.09,36.06,36.06,22
20100701|2010-06-29 21:30,30,36.2,36.2,36.2,36.2,1
20100701|2010-06-29 23:00,30,36.21,36.21,36.21,36.21,1
20100701|2010-06-30 00:30,30,36.21,36.23,36.15,36.15,4
20100701|2010-06-30 02:00,30,36.28,36.28,36.28,36.28,1
20100701|2010-06-30 02:30,30,36.26,36.26,36.26,36.26,1
20100701|2010-06-30 03:00,30,36.3,36.3,36.3,36.3,2
20100701|2010-06-30 04:30,30,36.24,36.24,36.24,36.24,1
20100701|2010-06-30 05:30,30,36.29,36.31,36.29,36.31,2
20100701|2010-06-30 06:00,30,36.31,36.31,36.31,36.31,1
20100701|2010-06-30 06:30,30,36.29,36.31,36.29,36.31,4
20100701|2010-06-30 07:00,30,36.3,36.3,36.25,36.25,22
20100701|2010-06-30 09:30,30,36.5,36.64,35.96,36.21,1732
20100701|2010-06-30 10:00,30,36.2,36.28,36.13,36.25,407
20100701|2010-06-30 10:30,30,36.23,36.29,36.19,36.25,275
20100701|2010-06-30 11:00,30,36.23,36.24,36.08,36.09,294
20100701|2010-06-30 11:30,30,36.09,36.11,36.07,36.11,47
20100701|2010-06-30 12:00,30,36.14,36.19,36.08,36.08,251
20100701|2010-06-30 12:30,30,36.07,36.07,35.86,35.91,281
20100701|2010-06-30 13:00,30,35.9,36.07,35.9,36.02,131
20100701|2010-06-30 18:00,1,36.22,36.27,36.11,36.27,28
20100701|2010-06-30 18:30,1,36.21,36.21,36.21,36.21,2
20100701|2010-06-30 20:30,1,36.26,36.29,36.26,36.29,6
20100701|2010-06-30 22:00,1,36.29,36.29,36.29,36.29,1
20100701|2010-07-01 02:00,1,36.11,36.11,36.11,36.11,4
20100701|2010-07-01 03:30,1,36.01,36.01,36.01,36.01,9
20100701|2010-07-01 05:00,1,36.14,36.15,36.12,36.12,9
20100701|2010-07-01 06:00,1,36.12,36.12,36.12,36.12,1
20100701|2010-07-01 06:30,1,36.1,36.1,36.1,36.1,13
20100701|2010-07-01 07:00,1,35.96,35.96,35.96,35.96,10
20100701|2010-07-01 09:30,1,35.99,36.22,35.91,35.98,302
20100701|2010-07-01 10:00,1,35.99,35.99,35.81,35.86,85
20100701|2010-07-01 10:30,1,35.75,35.85,35.75,35.85,106
20100701|2010-07-01 11:00,1,35.86,35.86,35.81,35.81,64
20100701|2010-07-01 11:30,1,35.77,35.84,35.77,35.84,13
20100701|2010-07-01 12:00,1,35.85,35.9,35.85,35.87,29
20100701|2010-07-01 12:30,1,35.9,35.96,35.9,35.96,150
20100701|2010-07-01 13:00,1,35.96,35.97,35.92,35.95,56
20100701|2010-07-01 18:00,2,35.88,35.91,35.88,35.91,16
20100701|2010-07-01 21:00,2,36.05,36.05,36.05,36.05,3
20100701|2010-07-02 01:30,2,36.18,36.18,36.18,36.18,1
20100701|2010-07-02 06:00,2,36.32,36.32,36.32,36.32,3
20100701|2010-07-02 06:30,2,36.3,36.3,36.3,36.3,1
20100701|2010-07-02 09:30,2,36.25,36.25,35.96,35.96,45
20100701|2010-07-02 10:00,2,35.96,36.03,35.94,35.96,64
20100701|2010-07-02 10:30,2,35.97,36,35.95,35.95,30
20100701|2010-07-02 11:00,2,36.04,36.04,35.97,35.97,6
20100701|2010-07-02 11:30,2,35.98,35.99,35.98,35.99,2
20100701|2010-07-02 12:00,2,35.95,35.97,35.94,35.96,41
20100701|2010-07-02 12:30,2,35.96,36,35.96,36,22
20100701|2010-07-05 18:00,6,35.93,35.97,35.93,35.97,2
20100701|2010-07-06 01:00,6,35.91,35.91,35.91,35.91,1
20100701|2010-07-06 03:00,6,35.95,35.95,35.95,35.95,12
20100701|2010-07-06 04:00,6,36.07,36.07,36.07,36.07,1
20100701|2010-07-06 07:00,6,36.13,36.13,36.13,36.13,1
20100701|2010-07-06 09:30,6,36.22,36.5,36.22,36.39,296
20100701|2010-07-06 10:00,6,36.37,36.41,36.29,36.31,202
20100701|2010-07-06 10:30,6,36.43,36.43,36.37,36.39,14
20100701|2010-07-06 11:00,6,36.37,36.38,36.36,36.36,67
20100701|2010-07-06 11:30,6,36.35,36.35,36.23,36.23,25
20100701|2010-07-06 12:00,6,36.21,36.24,36.19,36.19,77
20100701|2010-07-06 12:30,6,36.19,36.19,36.01,36.01,26
20100701|2010-07-06 13:00,6,35.94,35.94,35.86,35.86,3
20100701|2010-07-06 18:00,7,36.06,36.06,36.06,36.06,2
20100701|2010-07-07 03:00,7,36,36,36,36,1
20100701|2010-07-07 09:30,7,36.09,36.3,36.09,36.29,150
20100701|2010-07-07 10:00,7,36.28,36.28,36.28,36.28,8
20100701|2010-07-07 10:30,7,36.22,36.22,36.22,36.22,9
20100701|2010-07-07 11:00,7,36.25,36.25,36.24,36.25,44
20100701|2010-07-07 11:30,7,36.42,36.5,36.42,36.5,14
20100701|2010-07-07 12:00,7,36.51,36.53,36.47,36.53,11
20100701|2010-07-07 12:30,7,36.63,36.8,36.63,36.8,44
20100701|2010-07-07 13:00,7,36.75,36.75,36.7,36.7,6
20100701|2010-07-08 06:30,8,36.7,36.72,36.7,36.72,2
20100701|2010-07-08 09:30,8,36.75,36.84,36.73,36.84,28
20100701|2010-07-08 10:30,8,36.77,36.77,36.71,36.71,11
20100701|2010-07-08 11:00,8,36.64,36.67,36.64,36.67,4
20100701|2010-07-08 11:30,8,36.7,36.7,36.7,36.7,1
20100701|2010-07-08 13:00,8,36.88,36.88,36.73,36.73,2
20100701|2010-07-08 19:30,9,36.93,36.93,36.93,36.93,1
20100701|2010-07-09 09:30,9,36.97,37.16,36.96,37.16,30
20100701|2010-07-09 10:00,9,37.21,37.29,37.21,37.29,7
20100701|2010-07-09 10:30,9,37.28,37.29,37.28,37.28,5
20100701|2010-07-09 11:00,9,37.34,37.34,37.34,37.34,3
20100701|2010-07-09 12:00,9,37.35,37.35,37.35,37.35,10
20100701|2010-07-09 12:30,9,37.37,37.37,37.37,37.37,1
20100701|2010-07-09 13:00,9,37.38,37.38,37.38,37.38,10
20100701|2010-07-12 07:00,12,37.25,37.25,37.25,37.25,7
20100701|2010-07-12 09:30,12,37.22,37.28,37.22,37.28,42
20100701|2010-07-12 10:30,12,37.24,37.34,37.24,37.34,15
20100701|2010-07-12 11:00,12,37.45,37.49,37.45,37.49,4
20100701|2010-07-12 11:30,12,37.6,37.6,37.55,37.55,30
20100701|2010-07-12 12:30,12,37.56,37.6,37.56,37.56,17
20100701|2010-07-12 13:00,12,37.51,37.51,37.49,37.5,13
20100701|2010-07-12 18:00,13,37.55,37.55,37.55,37.55,1
20100701|2010-07-13 09:30,13,37.75,37.87,37.75,37.78,71
20100701|2010-07-13 10:00,13,37.9,37.9,37.9,37.9,20
20100701|2010-07-13 10:30,13,37.94,37.98,37.94,37.98,37
20100701|2010-07-13 11:00,13,38.11,38.11,38.11,38.11,1
20100701|2010-07-13 11:30,13,38.05,38.05,38.05,38.05,1
20100701|2010-07-13 13:00,13,38.06,38.06,37.97,38.01,4
20100701|2010-07-14 09:30,14,37.82,37.92,37.74,37.9,20
20100801|2008-10-31 16:30,31,36.71,36.71,36.71,36.71,0
20100801|2008-11-20 09:30,20,35,35,35,35,10
20100801|2008-11-20 18:00,21,34.75,34.75,34.75,34.75,7
20100801|2008-12-04 09:30,4,34.25,34.25,34.25,34.25,5
20100801|2009-02-17 09:30,17,35,35,35,35,5
20100801|2009-05-27 09:30,27,39.62,39.62,39.62,39.62,4
20100801|2009-06-29 11:00,29,37.55,37.55,37.55,37.55,5
20100801|2009-06-30 09:30,30,37,37,37,37,2
20100801|2009-07-02 11:30,2,37.19,37.22,37.19,37.22,5
20100801|2009-07-06 09:30,6,36.29,36.3,36.29,36.3,7
20100801|2009-07-07 09:30,7,36.3,36.3,35.75,35.75,52
20100801|2009-07-07 11:00,7,35,35,35,35,8
20100801|2009-07-08 10:00,8,34.43,34.43,34.43,34.43,2
20100801|2009-07-10 11:00,10,34.16,34.18,34.16,34.18,15
20100801|2009-07-10 12:30,10,34.24,34.26,34.24,34.26,4
20100801|2009-07-13 04:00,13,33.97,33.97,33.97,33.97,3
20100801|2009-07-13 23:00,14,34.86,34.86,34.86,34.86,1
20100801|2009-07-14 02:00,14,34.96,34.96,34.96,34.96,1
20100801|2009-07-14 09:30,14,35.38,35.45,35.32,35.4,21
20100801|2009-07-15 10:00,15,35.83,35.85,35.83,35.85,5
20100801|2009-07-15 13:00,15,35.64,35.64,35.64,35.64,1
20100801|2009-07-17 10:00,17,36.01,36.03,36.01,36.03,9
20100801|2009-07-20 11:30,20,36.73,36.74,36.73,36.74,3
20100801|2009-07-24 10:30,24,36,36,36,36,24
20100801|2009-07-29 09:30,29,35.24,35.24,35.24,35.24,3
20100801|2009-07-29 10:00,29,34.9,34.9,34.9,34.9,3
20100801|2009-08-03 09:30,3,38.89,38.89,38.89,38.89,1
20100801|2009-08-03 12:30,3,39.16,39.16,39.16,39.16,1
20100801|2009-08-09 18:00,10,37.99,37.99,37.99,37.99,3
20100801|2009-08-10 10:30,10,38.46,38.46,38.46,38.46,1
20100801|2009-08-20 10:30,20,37.31,37.32,37.31,37.32,7
20100801|2009-08-20 19:30,21,36.99,36.99,36.99,36.99,2
20100801|2009-08-25 12:00,25,38.12,38.12,38.12,38.12,1
20100801|2009-08-27 11:00,27,37.67,37.67,37.67,37.67,4
20100801|2009-08-31 09:30,31,36.64,36.64,36.64,36.64,1
20100801|2009-09-01 10:00,1,36.34,36.34,36.29,36.29,6
20100801|2009-09-01 10:30,1,36.06,36.06,36.06,36.06,1
20100801|2009-09-01 11:00,1,36.26,36.29,36.26,36.29,15
20100801|2009-09-01 12:00,1,35.99,35.99,35.99,35.99,2
20100801|2009-09-01 13:00,1,36.07,36.18,36.07,36.18,3
20100801|2009-09-02 09:30,2,36.04,36.06,36.04,36.06,2
20100801|2009-09-03 09:30,3,35.53,35.53,35.53,35.53,2
20100801|2009-09-03 11:00,3,35.49,35.49,35.32,35.33,5
20100801|2009-09-03 11:30,3,35.3,35.43,35.3,35.43,3
20100801|2009-09-04 09:30,4,35.55,35.55,35.55,35.55,15
20100801|2009-09-04 10:00,4,35.33,35.33,35.2,35.2,5
20100801|2009-09-04 10:30,4,35.21,35.21,35.21,35.21,1
20100801|2009-09-04 11:00,4,35.43,35.5,35.43,35.5,2
20100801|2009-09-04 11:30,4,35.39,35.4,35.39,35.4,3
20100801|2009-09-04 12:30,4,35.27,35.27,35.27,35.27,1
20100801|2009-09-08 11:00,8,35.81,35.81,35.81,35.81,2
20100801|2009-09-08 12:00,8,35.81,35.81,35.81,35.81,3
20100801|2009-09-09 10:30,9,35.6,35.6,35.6,35.6,11
20100801|2009-09-09 11:30,9,35.5,35.5,35.5,35.5,6
20100801|2009-09-10 10:00,10,35.38,35.38,35.38,35.38,2
20100801|2009-09-10 10:30,10,35.19,35.27,35.19,35.27,2
20100801|2009-09-10 12:00,10,35.32,35.32,35.31,35.31,3
20100801|2009-09-11 09:30,11,35.2,35.23,35.2,35.23,4
20100801|2009-09-11 11:30,11,34.97,34.97,34.96,34.96,2
20100801|2009-09-11 12:30,11,34.9,34.9,34.9,34.9,1
20100801|2009-09-14 10:00,14,34.87,34.89,34.8,34.8,3
20100801|2009-09-14 12:30,14,34.69,34.69,34.69,34.69,3
20100801|2009-09-14 13:00,14,34.83,34.84,34.83,34.84,2
20100801|2009-09-15 09:30,15,34.95,35.19,34.94,35.19,8
20100801|2009-09-15 10:30,15,35.09,35.09,35.09,35.09,10
20100801|2009-09-15 11:00,15,35.06,35.23,35.06,35.23,7
20100801|2009-09-15 12:00,15,35.61,36.35,35.61,36.35,8
20100801|2009-09-16 11:00,16,35.7,35.7,35.7,35.7,1
20100801|2009-09-16 13:00,16,35.53,35.53,35.53,35.53,18
20100801|2009-09-17 12:00,17,35.93,35.94,35.93,35.94,2
20100801|2009-09-17 12:30,17,35.88,35.88,35.88,35.88,2
20100801|2009-09-21 11:30,21,35.53,35.53,35.48,35.52,3
20100801|2009-09-24 10:30,24,35.53,35.53,35.53,35.53,1
20100801|2009-09-24 13:00,24,35.54,35.54,35.54,35.54,2
20100801|2009-09-27 20:30,28,35.25,35.25,35.25,35.25,1
20100801|2009-09-28 10:30,28,35.2,35.2,35.2,35.2,9
20100801|2009-09-28 11:30,28,35.18,35.18,35.18,35.18,7
20100801|2009-09-28 12:00,28,35.19,35.19,35.19,35.19,1
20100801|2009-09-28 13:00,28,34.81,34.81,34.78,34.78,3
20100801|2009-09-29 09:30,29,35.09,35.1,34.82,34.82,17
20100801|2009-09-29 10:00,29,34.69,34.7,34.69,34.7,50
20100801|2009-09-29 12:00,29,34.98,35.13,34.98,35.13,7
20100801|2009-09-29 12:30,29,35.13,35.13,35.13,35.13,9
20100801|2009-09-30 09:30,30,35.01,35.01,35,35,3
20100801|2009-09-30 10:30,30,35.64,35.64,35.64,35.64,1
20100801|2009-09-30 12:00,30,35.85,35.85,35.82,35.82,50
20100801|2009-09-30 18:00,1,35.76,35.76,35.76,35.76,4
20100801|2009-10-01 09:30,1,36.09,36.24,36.09,36.22,5
20100801|2009-10-01 10:00,1,35.86,35.86,35.86,35.86,1
20100801|2009-10-01 11:00,1,35.65,35.86,35.65,35.86,2
20100801|2009-10-01 12:00,1,35.91,35.91,35.91,35.91,3
20100801|2009-10-02 10:00,2,35.4,35.4,35.37,35.38,3
20100801|2009-10-02 13:00,2,35.5,35.5,35.5,35.5,1
20100801|2009-10-04 18:00,5,35.38,35.38,35.38,35.38,6
20100801|2009-10-05 04:00,5,35.38,35.38,35.38,35.38,9
20100801|2009-10-05 04:30,5,35.35,35.35,35.35,35.35,4
20100801|2009-10-05 09:30,5,35.15,35.22,35.15,35.22,41
20100801|2009-10-05 10:00,5,35.22,35.22,35.22,35.22,17
20100801|2009-10-05 13:00,5,35.22,35.22,35.21,35.21,21
20100801|2009-10-05 18:00,6,35.15,35.15,35.15,35.15,1
20100801|2009-10-06 09:30,6,35.73,35.73,35.66,35.66,2
20100801|2009-10-06 12:30,6,35.71,35.71,35.71,35.71,4
20100801|2009-10-07 09:30,7,35.54,35.54,35.5,35.5,38
20100801|2009-10-07 10:00,7,35.62,35.63,35.62,35.63,5
20100801|2009-10-07 12:30,7,35.29,35.29,35.27,35.27,2
20100801|2009-10-08 09:30,8,35.85,35.85,35.8,35.82,61
20100801|2009-10-08 10:00,8,36.11,36.11,35.99,35.99,2
20100801|2009-10-08 11:00,8,36,36.03,36,36.03,5
20100801|2009-10-08 12:00,8,36.07,36.07,36.07,36.07,6
20100801|2009-10-08 12:30,8,36.15,36.15,35.97,35.97,5
20100801|2009-10-08 13:00,8,36,36,36,36,1
20100801|2009-10-12 09:30,12,37.2,37.2,37.06,37.07,74
20100801|2009-10-12 10:00,12,37.07,37.07,37.07,37.07,1
20100801|2009-10-12 10:30,12,37.33,37.33,37.33,37.33,1
20100801|2009-10-12 12:00,12,37.7,37.71,37.7,37.71,3
20100801|2009-10-13 09:30,13,37.68,37.68,37.68,37.68,5
20100801|2009-10-13 13:00,13,37.53,37.53,37.51,37.52,5
20100801|2009-10-14 11:00,14,37.81,37.84,37.81,37.84,20
20100801|2009-10-15 10:30,15,37.78,37.79,37.78,37.79,3
20100801|2009-10-15 11:00,15,37.86,37.87,37.86,37.87,3
20100801|2009-10-15 11:30,15,38,38,38,38,10
20100801|2009-10-16 11:30,16,38.21,38.22,38.21,38.22,8
20100801|2009-10-16 12:00,16,38.06,38.06,38.05,38.05,2
20100801|2009-10-16 13:00,16,38.28,38.28,38.28,38.28,1
20100801|2009-10-19 09:30,19,38.5,38.5,38.47,38.47,4
20100801|2009-10-19 10:00,19,38.69,38.69,38.69,38.69,1
20100801|2009-10-19 13:00,19,38.9,38.92,38.9,38.92,3
20100801|2009-10-20 09:30,20,38.59,38.59,38.59,38.59,2
20100801|2009-10-20 11:30,20,38.65,38.65,38.65,38.65,2
20100801|2009-10-20 12:00,20,38.74,38.74,38.74,38.74,2
20100801|2009-10-20 13:00,20,38.81,38.81,38.81,38.81,2
20100801|2009-10-21 10:30,21,39.18,39.18,39.16,39.16,8
20100801|2009-10-21 11:00,21,39.39,39.5,39.39,39.5,3
20100801|2009-10-21 12:00,21,39.86,40.01,39.86,40.01,15
20100801|2009-10-21 13:00,21,40.08,40.08,40.03,40.03,3
20100801|2009-10-22 09:30,22,39.87,39.87,39.87,39.87,1
20100801|2009-10-22 11:30,22,39.43,39.43,39.43,39.43,1
20100801|2009-10-23 10:00,23,39.57,39.57,39.57,39.57,1
20100801|2009-10-23 13:00,23,39.34,39.34,39.33,39.33,2
20100801|2009-10-26 04:30,26,39.33,39.33,39.33,39.33,1
20100801|2009-10-26 09:30,26,39.49,39.51,39.35,39.38,20
20100801|2009-10-26 10:00,26,39.19,39.19,39.01,39.01,7
20100801|2009-10-26 10:30,26,38.98,38.99,38.98,38.99,4
20100801|2009-10-26 12:30,26,39.09,39.09,39.07,39.08,5
20100801|2009-10-27 10:30,27,39.13,39.16,39.13,39.16,5
20100801|2009-10-27 12:00,27,39.02,39.02,38.96,39.02,9
20100801|2009-10-27 12:30,27,39.02,39.02,38.95,38.95,25
20100801|2009-10-27 13:00,27,38.91,38.91,38.9,38.9,3
20100801|2009-10-28 09:30,28,38.43,38.66,38.43,38.47,40
20100801|2009-10-28 11:00,28,38.29,38.29,38.29,38.29,3
20100801|2009-10-28 12:30,28,38.18,38.18,38.18,38.18,2
20100801|2009-10-29 09:30,29,38.77,38.77,38.63,38.63,16
20100801|2009-10-29 11:30,29,38.89,38.89,38.81,38.82,25
20100801|2009-10-29 13:00,29,38.98,38.98,38.98,38.98,1
20100801|2009-10-29 18:00,30,38.9,38.9,38.9,38.9,24
20100801|2009-10-30 09:30,30,38.82,38.82,38.41,38.41,11
20100801|2009-10-30 10:00,30,38.37,38.37,38.37,38.37,5
20100801|2009-10-30 12:30,30,37.88,37.88,37.84,37.84,5
20100801|2009-10-30 13:00,30,37.82,37.82,37.71,37.71,3
20100801|2009-11-02 06:30,2,38,38,38,38,5
20100801|2009-11-02 09:30,2,38.28,38.31,38.28,38.31,11
20100801|2009-11-02 10:00,2,37.97,38.06,37.97,38.06,5
20100801|2009-11-02 12:30,2,37.93,37.97,37.93,37.97,2
20100801|2009-11-03 10:00,3,38.49,38.49,38.49,38.49,1
20100801|2009-11-03 10:30,3,38.45,38.52,38.45,38.52,10
20100801|2009-11-03 11:30,3,38.95,38.99,38.91,38.99,22
20100801|2009-11-03 12:00,3,39.01,39.01,38.97,38.97,18
20100801|2009-11-03 13:00,3,39.05,39.06,39.05,39.06,2
20100801|2009-11-04 09:30,4,39.41,39.41,39.36,39.36,3
20100801|2009-11-04 10:30,4,39.2,39.2,39.2,39.2,16
20100801|2009-11-04 11:00,4,39.2,39.2,39.12,39.12,5
20100801|2009-11-04 12:00,4,38.96,38.97,38.96,38.97,3
20100801|2009-11-04 12:30,4,38.94,38.94,38.94,38.94,1
20100801|2009-11-05 09:30,5,38.76,38.83,38.76,38.83,2
20100801|2009-11-05 10:00,5,38.85,38.85,38.85,38.85,18
20100801|2009-11-06 11:30,6,38,38,38,38,4
20100801|2009-11-06 12:30,6,38.01,38.14,38.01,38.14,5
20100801|2009-11-10 11:00,10,38.78,38.78,38.78,38.78,1
20100801|2009-11-10 11:30,10,38.74,38.74,38.6,38.69,11
20100801|2009-11-10 13:00,10,39.1,39.1,39.1,39.1,1
20100801|2009-11-11 09:30,11,39.48,39.58,39.48,39.58,51
20100801|2009-11-11 10:00,11,39.61,39.61,39.61,39.61,1
20100801|2009-11-11 11:00,11,39.61,39.68,39.6,39.6,21
20100801|2009-11-11 11:30,11,39.68,39.71,39.68,39.71,6
20100801|2009-11-12 09:30,12,39.35,39.35,39.35,39.35,1
20100801|2009-11-12 10:30,12,39.93,39.93,39.93,39.93,1
20100801|2009-11-12 11:30,12,39.93,39.93,39.93,39.93,2
20100801|2009-11-12 12:00,12,39.87,39.87,39.87,39.87,1
20100801|2009-11-12 13:00,12,39.83,39.83,39.81,39.81,3
20100801|2009-11-13 12:00,13,39.78,39.78,39.78,39.78,3
20100801|2009-11-17 10:00,17,40.88,40.88,40.88,40.88,8
20100801|2009-11-17 10:30,17,41,41,41,41,6
20100801|2009-11-17 11:30,17,41.22,41.22,41.21,41.21,25
20100801|2009-11-17 12:30,17,41.28,41.28,41.28,41.28,1
20100801|2009-11-18 10:00,18,41.66,41.66,41.66,41.66,1
20100801|2009-11-18 12:00,18,41.25,41.25,41.24,41.24,2
20100801|2009-11-19 09:30,19,40.85,40.87,40.67,40.72,38
20100801|2009-11-19 12:00,19,41,41,41,41,1
20100801|2009-11-19 13:00,19,41.17,41.17,41.17,41.17,1
20100801|2009-11-23 12:00,23,41.49,41.49,41.49,41.49,4
20100801|2009-11-23 13:00,23,41.12,41.21,41.12,41.21,4
20100801|2009-11-24 09:30,24,40.83,40.88,40.83,40.88,2
20100801|2009-11-24 12:00,24,40.97,40.97,40.97,40.97,1
20100801|2009-11-25 09:30,25,41.36,41.36,41.36,41.36,1
20100801|2009-11-25 10:00,25,41.23,41.23,41.23,41.23,13
20100801|2009-11-25 13:00,25,41.85,41.85,41.83,41.83,57
20100801|2009-11-27 09:30,27,41.09,41.32,41.09,41.32,4
20100801|2009-11-30 11:30,30,41.58,41.58,41.58,41.58,2
20100801|2009-11-30 12:30,30,41.77,41.77,41.62,41.62,19
20100801|2009-11-30 13:00,30,41.77,41.77,41.77,41.77,3
20100801|2009-11-30 18:00,1,41.85,41.87,41.85,41.87,2
20100801|2009-12-01 09:30,1,42.33,42.33,42.33,42.33,1
20100801|2009-12-01 11:00,1,42.31,42.31,42.29,42.29,10
20100801|2009-12-01 13:00,1,42.11,42.11,42.11,42.11,2
20100801|2009-12-02 09:30,2,41.82,41.87,41.82,41.87,3
20100801|2009-12-02 10:00,2,41.38,41.38,41.38,41.38,2
20100801|2009-12-02 10:30,2,41.49,41.49,41.49,41.49,1
20100801|2009-12-03 09:30,3,41.42,41.42,41.31,41.31,3
20100801|2009-12-03 11:00,3,41.12,41.12,41.12,41.12,3
20100801|2009-12-03 11:30,3,41.12,41.12,41.12,41.12,4
20100801|2009-12-04 09:30,4,41.44,41.44,41.44,41.44,7
20100801|2009-12-07 12:00,7,41.79,41.79,41.79,41.79,1
20100801|2009-12-08 10:00,8,41.5,41.6,41.5,41.6,15
20100801|2009-12-08 10:30,8,41.65,41.71,41.65,41.71,11
20100801|2009-12-08 11:00,8,41.81,41.81,41.81,41.81,4
20100801|2009-12-09 10:00,9,41.51,41.51,41.51,41.51,30
20100801|2009-12-09 10:30,9,41.41,41.41,41.38,41.38,3
20100801|2009-12-09 11:00,9,41.06,41.06,40.72,40.72,5
20100801|2009-12-09 12:00,9,40.72,40.72,40.72,40.72,11
20100801|2009-12-09 18:00,10,40.61,40.74,40.61,40.74,2
20100801|2009-12-09 23:00,10,40.6,40.6,40.6,40.6,1
20100801|2009-12-10 07:00,10,40.89,40.89,40.89,40.89,1
20100801|2009-12-10 09:30,10,40.71,40.71,40.7,40.7,25
20100801|2009-12-10 10:30,10,40.66,40.66,40.66,40.66,7
20100801|2009-12-11 09:30,11,40.74,40.74,40.74,40.74,1
20100801|2009-12-11 12:00,11,40.92,40.92,40.83,40.83,4
20100801|2009-12-14 09:30,14,40.9,40.98,40.82,40.98,3
20100801|2009-12-14 10:00,14,41.06,41.07,41.06,41.07,4
20100801|2009-12-14 13:00,14,40.94,40.94,40.94,40.94,1
20100801|2009-12-15 10:00,15,41.22,41.22,41.12,41.12,3
20100801|2009-12-15 10:30,15,41.25,41.25,41.08,41.08,3
20100801|2009-12-16 09:30,16,41.57,41.59,41.57,41.59,3
20100801|2009-12-16 12:30,16,41.49,41.49,41.47,41.47,3
20100801|2009-12-16 13:00,16,41.53,41.53,41.53,41.53,1
20100801|2009-12-17 10:00,17,40.78,40.78,40.78,40.78,3
20100801|2009-12-17 10:30,17,40.57,40.63,40.57,40.63,4
20100801|2009-12-17 11:30,17,40.15,40.15,40.13,40.13,3
20100801|2009-12-17 12:00,17,40.09,40.09,40.09,40.09,3
20100801|2009-12-17 12:30,17,39.77,39.9,39.77,39.9,49
20100801|2009-12-17 13:00,17,39.92,39.96,39.85,39.96,13
20100801|2009-12-17 18:00,18,40.01,40.09,40,40,7
20100801|2009-12-17 18:30,18,40,40,40,40,4
20100801|2009-12-18 09:30,18,40.17,40.17,39.61,39.62,51
20100801|2009-12-18 10:00,18,39.51,39.72,39.51,39.72,36
20100801|2009-12-18 10:30,18,39.56,39.56,39.56,39.56,1
20100801|2009-12-18 11:00,18,39.72,39.72,39.72,39.72,1
20100801|2009-12-18 11:30,18,39.82,39.87,39.82,39.87,12
20100801|2009-12-18 12:00,18,39.76,39.76,39.76,39.76,5
20100801|2009-12-18 12:30,18,39.76,39.76,39.71,39.71,11
20100801|2009-12-18 13:00,18,39.72,39.78,39.61,39.63,14
20100801|2009-12-21 09:30,21,39.88,39.88,39.88,39.88,2
20100801|2009-12-21 10:30,21,39.78,39.78,39.76,39.76,6
20100801|2009-12-21 12:30,21,39.64,39.64,39.64,39.64,1
20100801|2009-12-21 13:00,21,39.69,39.69,39.57,39.6,12
20100801|2009-12-22 00:00,22,39.8,39.8,39.8,39.8,1
20100801|2009-12-22 10:00,22,39,39,39,39,5
20100801|2009-12-22 11:30,22,39.19,39.19,39.19,39.19,3
20100801|2009-12-22 20:00,23,39.46,39.46,39.46,39.46,1
20100801|2009-12-23 09:30,23,39.48,39.55,39.47,39.47,5
20100801|2009-12-23 11:30,23,39.35,39.37,39.34,39.37,42
20100801|2009-12-24 09:30,24,39.78,39.78,39.78,39.78,2
20100801|2009-12-24 11:30,24,39.81,39.85,39.8,39.84,10
20100801|2009-12-24 12:00,24,39.84,39.84,39.84,39.84,1
20100801|2009-12-27 21:00,28,40.17,40.17,40.15,40.15,3
20100801|2009-12-27 21:30,28,40.21,40.21,40.21,40.21,1
20100801|2009-12-28 09:30,28,40.29,40.29,40.28,40.28,6
20100801|2009-12-28 10:00,28,40.18,40.27,40.18,40.27,6
20100801|2009-12-28 11:00,28,40.26,40.27,40.26,40.27,3
20100801|2009-12-28 11:30,28,40.35,40.35,40.35,40.35,2
20100801|2009-12-28 12:30,28,40.62,40.62,40.62,40.62,2
20100801|2009-12-28 13:00,28,40.96,41.03,40.93,40.93,55
20100801|2009-12-29 10:30,29,40.63,40.63,40.63,40.63,2
20100801|2009-12-29 13:00,29,40.8,40.8,40.8,40.8,2
20100801|2009-12-30 09:30,30,40.49,40.49,40.49,40.49,2
20100801|2009-12-30 10:00,30,40.55,40.55,40.53,40.55,4
20100801|2010-01-04 09:30,4,42.63,42.63,42.63,42.63,5
20100801|2010-01-04 10:00,4,42.46,42.46,42.46,42.46,2
20100801|2010-01-04 12:00,4,42.2,42.21,42.2,42.21,2
20100801|2010-01-04 13:00,4,42.12,42.12,42.06,42.06,6
20100801|2010-01-04 18:00,5,42.18,42.18,42.18,42.18,2
20100801|2010-01-05 07:00,5,42.38,42.38,42.38,42.38,4
20100801|2010-01-05 09:30,5,42.3,42.36,41.88,41.91,96
20100801|2010-01-05 10:00,5,41.91,41.91,41.9,41.9,38
20100801|2010-01-05 10:30,5,41.88,41.88,41.88,41.88,1
20100801|2010-01-05 11:00,5,42,42,42,42,20
20100801|2010-01-05 11:30,5,41.98,41.99,41.98,41.99,11
20100801|2010-01-05 12:00,5,41.97,41.97,41.97,41.97,13
20100801|2010-01-05 12:30,5,41.84,41.84,41.76,41.83,37
20100801|2010-01-06 09:30,6,41.74,41.74,41.69,41.69,20
20100801|2010-01-06 11:00,6,41.94,41.94,41.94,41.94,1
20100801|2010-01-06 12:30,6,41.86,41.86,41.82,41.82,6
20100801|2010-01-06 13:00,6,41.93,41.93,41.93,41.93,1
20100801|2010-01-07 10:00,7,41.37,41.37,41.37,41.37,2
20100801|2010-01-07 11:00,7,41.15,41.19,41.13,41.14,8
20100801|2010-01-07 11:30,7,41.12,41.3,41.12,41.3,13
20100801|2010-01-07 12:00,7,41.23,41.23,41.23,41.23,1
20100801|2010-01-07 13:00,7,41.1,41.26,41.1,41.24,7
20100801|2010-01-07 22:30,8,40.73,40.73,40.73,40.73,1
20100801|2010-01-08 01:00,8,40.76,40.76,40.76,40.76,1
20100801|2010-01-08 03:00,8,40.86,40.86,40.86,40.86,1
20100801|2010-01-08 04:30,8,40.89,40.92,40.89,40.92,2
20100801|2010-01-08 10:00,8,40.81,40.81,40.81,40.81,2
20100801|2010-01-08 10:30,8,40.66,40.66,40.66,40.66,3
20100801|2010-01-08 11:00,8,40.65,40.65,40.65,40.65,7
20100801|2010-01-08 12:00,8,40.47,40.47,40.47,40.47,1
20100801|2010-01-08 12:30,8,40.5,40.52,40.5,40.52,2
20100801|2010-01-08 13:00,8,40.52,40.74,40.52,40.69,5
20100801|2010-01-11 09:30,11,40.59,40.59,40.59,40.59,5
20100801|2010-01-11 10:00,11,40.51,40.52,40.51,40.52,10
20100801|2010-01-11 10:30,11,40.49,40.49,40.49,40.49,1
20100801|2010-01-12 09:30,12,39.16,39.65,39.16,39.65,38
20100801|2010-01-12 10:30,12,39.41,39.42,39.41,39.42,7
20100801|2010-01-12 11:30,12,39.35,39.35,39.35,39.35,1
20100801|2010-01-12 12:00,12,39.24,39.28,39.24,39.28,5
20100801|2010-01-12 13:00,12,39.29,39.36,39.29,39.36,6
20100801|2010-01-13 07:00,13,39.5,39.5,39.5,39.5,1
20100801|2010-01-13 09:30,13,39.39,39.39,39.24,39.33,4
20100801|2010-01-13 10:00,13,39.29,39.29,39.27,39.27,2
20100801|2010-01-13 10:30,13,39.4,39.4,39.4,39.4,1
20100801|2010-01-13 11:00,13,39.42,39.42,39.42,39.42,1
20100801|2010-01-13 11:30,13,39.62,39.63,39.61,39.61,7
20100801|2010-01-13 12:30,13,39.56,39.57,39.55,39.56,17
20100801|2010-01-13 13:00,13,39.92,39.92,39.91,39.91,4
20100801|2010-01-14 09:30,14,39.66,39.66,39.44,39.46,39
20100801|2010-01-14 10:00,14,39.34,39.35,39.34,39.35,2
20100801|2010-01-14 10:30,14,39.21,39.21,39.08,39.08,6
20100801|2010-01-14 11:00,14,39.11,39.14,39.08,39.14,52
20100801|2010-01-14 11:30,14,39.17,39.17,39.12,39.12,9
20100801|2010-01-14 12:30,14,39.28,39.28,39.28,39.28,4
20100801|2010-01-14 13:00,14,39.37,39.38,39.35,39.35,11
20100801|2010-01-15 09:30,15,39.12,39.18,39.12,39.18,24
20100801|2010-01-15 10:00,15,38.96,38.96,38.96,38.96,2
20100801|2010-01-15 11:00,15,38.83,38.9,38.83,38.9,2
20100801|2010-01-15 11:30,15,38.77,38.77,38.77,38.77,3
20100801|2010-01-15 12:00,15,38.8,38.8,38.74,38.74,38
20100801|2010-01-15 12:30,15,38.73,38.73,38.68,38.68,29
20100801|2010-01-19 06:30,19,38.48,38.48,38.48,38.48,1
20100801|2010-01-19 09:30,19,38.18,38.18,38.13,38.17,5
20100801|2010-01-19 10:30,19,38.2,38.25,38.2,38.25,6
20100801|2010-01-19 11:00,19,38.25,38.25,38.2,38.2,21
20100801|2010-01-19 12:30,19,38.37,38.37,38.33,38.33,2
20100801|2010-01-19 13:00,19,38.42,38.42,38.38,38.38,2
20100801|2010-01-20 09:30,20,37.99,37.99,37.5,37.61,110
20100801|2010-01-20 10:00,20,37.57,37.67,37.57,37.67,52
20100801|2010-01-20 10:30,20,37.63,37.65,37.62,37.65,11
20100801|2010-01-20 11:00,20,37.5,37.51,37.38,37.42,46
20100801|2010-01-20 11:30,20,37.46,37.54,37.46,37.53,9
20100801|2010-01-20 12:00,20,37.56,37.65,37.51,37.63,77
20100801|2010-01-20 12:30,20,37.57,37.66,37.54,37.66,8
20100801|2010-01-20 13:00,20,37.69,37.69,37.54,37.54,11
20100801|2010-01-21 03:00,21,38.04,38.05,38.04,38.05,16
20100801|2010-01-21 06:00,21,38,38,38,38,1
20100801|2010-01-21 09:30,21,37.95,38,37.85,37.9,65
20100801|2010-01-21 10:00,21,37.85,37.85,37.72,37.76,35
20100801|2010-01-21 10:30,21,37.79,37.85,37.77,37.85,31
20100801|2010-01-21 11:00,21,37.78,37.78,37.78,37.78,1
20100801|2010-01-21 12:00,21,37.86,37.87,37.86,37.87,25
20100801|2010-01-21 12:30,21,37.8,37.8,37.8,37.8,28
20100801|2010-01-22 09:30,22,37.64,37.98,37.64,37.79,18
20100801|2010-01-22 11:30,22,37.82,37.82,37.82,37.82,1
20100801|2010-01-22 12:00,22,37.8,37.81,37.8,37.81,28
20100801|2010-01-22 12:30,22,37.79,37.79,37.64,37.64,11
20100801|2010-01-22 13:00,22,37.69,37.75,37.65,37.75,29
20100801|2010-01-25 09:30,25,37.86,37.86,37.77,37.77,7
20100801|2010-01-25 10:00,25,37.66,37.66,37.66,37.66,1
20100801|2010-01-25 10:30,25,37.72,37.74,37.72,37.74,2
20100801|2010-01-25 11:00,25,37.71,37.71,37.71,37.71,4
20100801|2010-01-25 11:30,25,37.66,37.66,37.66,37.66,1
20100801|2010-01-25 12:00,25,37.66,37.67,37.54,37.54,15
20100801|2010-01-25 12:30,25,37.31,37.46,37.31,37.43,16
20100801|2010-01-25 13:00,25,37.52,37.56,37.51,37.56,4
20100801|2010-01-26 09:30,26,37.47,37.51,37.46,37.51,3
20100801|2010-01-26 10:00,26,37.73,37.73,37.73,37.73,11
20100801|2010-01-26 10:30,26,37.63,37.63,37.63,37.63,19
20100801|2010-01-26 11:30,26,37.55,37.55,37.55,37.55,21
20100801|2010-01-26 12:30,26,37.63,37.63,37.63,37.63,4
20100801|2010-01-26 13:00,26,37.64,37.68,37.64,37.68,2
20100801|2010-01-27 09:30,27,37.54,37.54,37.41,37.45,53
20100801|2010-01-27 10:00,27,37.58,37.61,37.56,37.56,16
20100801|2010-01-27 11:00,27,37.47,37.47,37.38,37.38,13
20100801|2010-01-27 12:30,27,37.34,37.34,37.34,37.34,10
20100801|2010-01-27 13:00,27,37.26,37.34,37.26,37.33,4
20100801|2010-01-28 09:30,28,37.39,37.61,37.35,37.39,70
20100801|2010-01-28 10:00,28,37.4,37.4,37.33,37.33,29
20100801|2010-01-28 10:30,28,37.18,37.26,37.18,37.26,13
20100801|2010-01-28 11:00,28,37.2,37.2,37.11,37.11,24
20100801|2010-01-28 11:30,28,37.11,37.12,37,37.12,95
20100801|2010-01-28 12:00,28,37.07,37.2,37.06,37.2,11
20100801|2010-01-28 12:30,28,37.15,37.15,37.15,37.15,3
20100801|2010-01-28 13:00,28,37.42,37.43,37.35,37.35,8
20100801|2010-01-29 09:30,29,37.45,37.52,37.45,37.5,16
20100801|2010-01-29 10:00,29,37.5,37.5,37.14,37.14,8
20100801|2010-01-29 11:00,29,37.18,37.27,37.18,37.27,18
20100801|2010-01-29 11:30,29,37.31,37.31,37.19,37.19,27
20100801|2010-01-29 12:00,29,37.19,37.19,37.16,37.16,5
20100801|2010-01-29 12:30,29,37.09,37.14,37.08,37.14,18
20100801|2010-01-29 13:00,29,37.09,37.12,37.09,37.12,25
20100801|2010-02-01 09:30,1,37.11,37.42,37.11,37.42,8
20100801|2010-02-01 10:30,1,37.48,37.48,37.46,37.46,3
20100801|2010-02-01 11:30,1,37.29,37.33,37.29,37.33,10
20100801|2010-02-01 12:30,1,37.38,37.51,37.38,37.51,3
20100801|2010-02-01 13:00,1,37.52,37.52,37.36,37.37,20
20100801|2010-02-01 23:30,2,37.17,37.17,37.17,37.17,4
20100801|2010-02-02 09:30,2,37.83,37.88,37.82,37.82,157
20100801|2010-02-02 10:00,2,37.81,37.9,37.81,37.9,13
20100801|2010-02-02 10:30,2,37.89,37.99,37.88,37.96,107
20100801|2010-02-02 11:00,2,37.95,38.2,37.95,38.19,43
20100801|2010-02-02 11:30,2,38.2,38.24,38.19,38.24,22
20100801|2010-02-02 12:00,2,38.19,38.24,38.19,38.24,56
20100801|2010-02-02 12:30,2,38.24,38.37,38.24,38.36,6
20100801|2010-02-02 13:00,2,38.4,38.44,38.37,38.44,8
20100801|2010-02-03 09:30,3,38.3,38.3,38.15,38.3,23
20100801|2010-02-03 10:00,3,38.44,38.44,38.27,38.27,17
20100801|2010-02-03 10:30,3,38.34,38.34,38.1,38.1,36
20100801|2010-02-03 12:30,3,37.99,37.99,37.99,37.99,1
20100801|2010-02-03 13:00,3,37.81,38.03,37.81,38.03,7
20100801|2010-02-04 02:30,4,38.4,38.4,38.4,38.4,1
20100801|2010-02-04 03:00,4,38.37,38.38,38.36,38.36,5
20100801|2010-02-04 09:30,4,38.07,38.24,37.86,38.21,57
20100801|2010-02-04 10:00,4,38.22,38.26,38.19,38.19,8
20100801|2010-02-04 10:30,4,38.06,38.06,38.05,38.05,8
20100801|2010-02-04 11:00,4,38.04,38.1,38,38.1,25
20100801|2010-02-04 11:30,4,38.05,38.05,38.05,38.05,2
20100801|2010-02-04 12:00,4,37.98,38.06,37.98,38.05,17
20100801|2010-02-04 12:30,4,38.02,38.02,38.01,38.01,8
20100801|2010-02-04 13:00,4,38.2,38.2,38.2,38.2,5
20100801|2010-02-04 19:30,5,38.2,38.2,38.2,38.2,2
20100801|2010-02-05 09:30,5,38.13,38.27,38.13,38.26,49
20100801|2010-02-05 10:00,5,38.24,38.29,38.24,38.29,9
20100801|2010-02-05 10:30,5,38.12,38.12,38.07,38.11,53
20100801|2010-02-05 11:00,5,38.13,38.13,38.01,38.01,6
20100801|2010-02-05 11:30,5,38,38,38,38,11
20100801|2010-02-05 12:00,5,38.06,38.06,38,38,10
20100801|2010-02-05 12:30,5,37.93,37.95,37.9,37.95,53
20100801|2010-02-05 13:00,5,37.95,38.14,37.95,38.13,55
20100801|2010-02-07 18:00,8,38.36,38.36,38.36,38.36,1
20100801|2010-02-07 18:30,8,38.49,38.49,38.49,38.49,2
20100801|2010-02-08 00:00,8,38.5,38.5,38.5,38.5,1
20100801|2010-02-08 04:00,8,38.5,38.5,38.5,38.5,1
20100801|2010-02-08 05:30,8,38.86,38.86,38.86,38.86,2
20100801|2010-02-08 09:30,8,38.85,39.09,38.85,39.09,7
20100801|2010-02-08 10:00,8,39.24,39.24,39.16,39.16,5
20100801|2010-02-08 10:30,8,39.21,39.57,39.21,39.53,352
20100801|2010-02-08 11:00,8,39.54,39.55,39.48,39.48,222
20100801|2010-02-08 12:00,8,39.03,39.05,39.03,39.05,11
20100801|2010-02-08 12:30,8,39.07,39.07,39,39,12
20100801|2010-02-08 13:00,8,39.02,39.02,39.02,39.02,1
20100801|2010-02-09 06:30,9,39.16,39.16,39.16,39.16,5
20100801|2010-02-09 09:30,9,39.26,39.26,38.92,39.06,22
20100801|2010-02-09 10:00,9,39.14,39.14,38.86,38.86,122
20100801|2010-02-09 10:30,9,38.91,39.12,38.91,39.12,12
20100801|2010-02-09 11:00,9,39.28,39.29,39.25,39.29,542
20100801|2010-02-09 11:30,9,39.3,39.43,39.2,39.32,749
20100801|2010-02-09 12:00,9,39.35,39.65,39.35,39.56,582
20100801|2010-02-09 12:30,9,39.57,39.77,39.57,39.69,1709
20100801|2010-02-09 13:00,9,39.69,39.71,39.51,39.53,59
20100801|2010-02-09 18:00,10,39.46,39.46,39.46,39.46,7
20100801|2010-02-09 21:00,10,39.36,39.36,39.36,39.36,1
20100801|2010-02-09 21:30,10,39.32,39.32,39.32,39.32,4
20100801|2010-02-09 22:00,10,39.3,39.3,39.3,39.3,19
20100801|2010-02-09 22:30,10,39.3,39.3,39.3,39.3,31
20100801|2010-02-10 02:00,10,39.21,39.21,39.21,39.21,1
20100801|2010-02-10 04:00,10,39.29,39.29,39.29,39.29,5
20100801|2010-02-10 05:30,10,39.32,39.32,39.32,39.32,1
20100801|2010-02-10 06:00,10,39.3,39.31,39.3,39.31,5
20100801|2010-02-10 09:30,10,39.14,39.56,39.13,39.45,51
20100801|2010-02-10 10:00,10,39.41,39.44,39.41,39.43,11
20100801|2010-02-10 10:30,10,39.37,39.46,39.37,39.46,5
20100801|2010-02-10 11:00,10,39.52,39.52,39.52,39.52,77
20100801|2010-02-10 11:30,10,39.5,39.5,39.5,39.5,1
20100801|2010-02-10 12:30,10,39.3,39.3,39.3,39.3,48
20100801|2010-02-10 18:00,11,39.53,39.53,39.53,39.53,1
20100801|2010-02-11 04:30,11,39.64,39.64,39.64,39.64,1
20100801|2010-02-11 09:30,11,39.4,39.4,39.2,39.2,3
20100801|2010-02-11 10:00,11,39.17,39.24,39.07,39.24,8
20100801|2010-02-11 10:30,11,39.27,39.27,39.27,39.27,6
20100801|2010-02-11 11:00,11,39.36,39.36,39.26,39.26,3
20100801|2010-02-11 12:00,11,39.28,39.28,39.26,39.26,12
20100801|2010-02-11 12:30,11,39.29,39.33,39.29,39.33,11
20100801|2010-02-11 13:00,11,39.38,39.4,39.33,39.33,20
20100801|2010-02-12 09:30,12,38.9,38.93,38.63,38.76,12
20100801|2010-02-12 10:00,12,38.75,38.75,38.72,38.75,3
20100801|2010-02-12 10:30,12,38.87,38.87,38.87,38.87,1
20100801|2010-02-12 11:00,12,38.93,39.08,38.93,39.08,12
20100801|2010-02-12 11:30,12,38.93,38.96,38.93,38.96,2
20100801|2010-02-12 12:00,12,38.82,38.82,38.82,38.82,1
20100801|2010-02-12 13:00,12,38.85,38.94,38.85,38.94,13
20100801|2010-02-16 05:00,16,39.27,39.27,39.27,39.27,1
20100801|2010-02-16 09:30,16,39.42,39.98,39.41,39.94,30
20100801|2010-02-16 10:00,16,39.98,40.04,39.96,40.04,23
20100801|2010-02-16 10:30,16,39.84,39.97,39.84,39.93,13
20100801|2010-02-16 11:00,16,39.98,39.98,39.98,39.98,4
20100801|2010-02-16 11:30,16,40.01,40.01,39.92,39.92,5
20100801|2010-02-16 12:00,16,39.93,39.96,39.92,39.96,7
20100801|2010-02-16 12:30,16,39.92,39.96,39.92,39.96,37
20100801|2010-02-17 02:30,17,39.95,39.95,39.95,39.95,1
20100801|2010-02-17 05:00,17,39.97,39.97,39.95,39.95,10
20100801|2010-02-17 05:30,17,39.96,39.98,39.96,39.98,26
20100801|2010-02-17 06:00,17,39.93,39.93,39.93,39.93,5
20100801|2010-02-17 09:30,17,39.83,39.95,39.81,39.92,202
20100801|2010-02-17 10:00,17,39.98,39.98,39.84,39.84,111
20100801|2010-02-17 10:30,17,39.83,39.83,39.79,39.8,6
20100801|2010-02-17 11:30,17,39.93,39.93,39.9,39.9,7
20100801|2010-02-17 12:00,17,39.9,39.91,39.86,39.86,14
20100801|2010-02-17 12:30,17,39.8,39.8,39.8,39.8,4
20100801|2010-02-17 13:00,17,39.81,39.81,39.81,39.81,2
20100801|2010-02-18 09:30,18,39.96,39.99,39.78,39.9,50
20100801|2010-02-18 10:00,18,39.82,39.83,39.82,39.83,20
20100801|2010-02-18 10:30,18,39.95,39.99,39.95,39.95,67
20100801|2010-02-18 11:00,18,39.9,39.9,39.68,39.68,52
20100801|2010-02-18 11:30,18,39.76,39.76,39.76,39.76,1
20100801|2010-02-18 12:30,18,39.79,39.8,39.75,39.8,59
20100801|2010-02-18 13:00,18,39.76,39.82,39.76,39.82,23
20100801|2010-02-19 04:00,19,39.51,39.52,39.51,39.52,120
20100801|2010-02-19 04:30,19,39.51,39.51,39.5,39.5,9
20100801|2010-02-19 09:30,19,39.47,39.47,39.47,39.47,1
20100801|2010-02-19 10:00,19,39.71,39.71,39.71,39.71,2
20100801|2010-02-19 10:30,19,39.74,39.74,39.74,39.74,1
20100801|2010-02-19 11:30,19,39.78,39.78,39.78,39.78,1
20100801|2010-02-19 12:00,19,39.77,39.77,39.77,39.77,11
20100801|2010-02-19 13:00,19,39.8,39.82,39.69,39.69,12
20100801|2010-02-22 09:30,22,39.8,39.8,39.7,39.7,49
20100801|2010-02-22 10:00,22,39.64,39.64,39.64,39.64,4
20100801|2010-02-22 10:30,22,39.63,39.63,39.63,39.63,9
20100801|2010-02-22 12:30,22,39.86,39.88,39.86,39.88,6
20100801|2010-02-22 23:00,23,39.99,39.99,39.99,39.99,1
20100801|2010-02-23 00:00,23,40.01,40.01,39.96,40,3
20100801|2010-02-23 02:00,23,40.03,40.03,40.03,40.03,1
20100801|2010-02-23 03:00,23,40.01,40.03,40.01,40.02,83
20100801|2010-02-23 03:30,23,40.02,40.02,40.02,40.02,65
20100801|2010-02-23 04:00,23,40.02,40.02,40,40,26
20100801|2010-02-23 04:30,23,40,40,40,40,12
20100801|2010-02-23 09:30,23,39.52,39.73,39.52,39.7,84
20100801|2010-02-23 10:00,23,39.79,39.79,39.78,39.78,3
20100801|2010-02-23 10:30,23,39.75,39.82,39.75,39.8,13
20100801|2010-02-23 11:00,23,39.85,39.86,39.85,39.86,34
20100801|2010-02-23 11:30,23,39.62,39.68,39.62,39.68,11
20100801|2010-02-23 12:00,23,39.7,39.7,39.62,39.62,5
20100801|2010-02-23 12:30,23,39.6,39.61,39.6,39.61,3
20100801|2010-02-23 13:00,23,39.45,39.46,39.44,39.44,18
20100801|2010-02-23 23:30,24,39.6,39.6,39.6,39.6,1
20100801|2010-02-24 04:30,24,39.43,39.43,39.43,39.43,1
20100801|2010-02-24 05:00,24,39.49,39.49,39.49,39.49,1
20100801|2010-02-24 09:30,24,39.5,39.72,39.5,39.66,58
20100801|2010-02-24 10:30,24,39.49,39.52,39.49,39.52,4
20100801|2010-02-24 11:00,24,39.58,39.58,39.58,39.58,5
20100801|2010-02-24 11:30,24,39.57,39.57,39.55,39.55,40
20100801|2010-02-24 12:30,24,39.66,39.72,39.65,39.72,48
20100801|2010-02-24 13:00,24,40,40,39.97,39.98,60
20100801|2010-02-25 09:30,25,39.58,39.64,39.53,39.57,60
20100801|2010-02-25 10:00,25,39.45,39.45,39.35,39.35,6
20100801|2010-02-25 10:30,25,39.39,39.43,39.39,39.43,11
20100801|2010-02-25 11:30,25,39.48,39.57,39.48,39.56,79
20100801|2010-02-25 12:00,25,39.57,39.58,39.57,39.58,30
20100801|2010-02-25 12:30,25,39.58,39.58,39.58,39.58,22
20100801|2010-02-26 09:30,26,40.04,40.05,39.89,40,15
20100801|2010-02-26 10:00,26,39.96,40.03,39.96,39.98,10
20100801|2010-02-26 11:30,26,40.13,40.17,40.12,40.17,12
20100801|2010-02-26 12:00,26,40.16,40.28,40.16,40.28,9
20100801|2010-02-26 12:30,26,40.37,40.5,40.37,40.5,5
20100801|2010-02-26 13:00,26,40.38,40.38,40.26,40.3,123
20100801|2010-03-01 09:30,1,40.25,40.41,40.21,40.41,122
20100801|2010-03-01 10:30,1,40.5,40.66,40.5,40.66,6
20100801|2010-03-01 11:00,1,40.58,40.6,40.58,40.6,4
20100801|2010-03-01 11:30,1,40.51,40.51,40.51,40.51,7
20100801|2010-03-01 13:00,1,40.56,40.57,40.56,40.57,2
20100801|2010-03-02 09:30,2,40.66,40.68,40.66,40.66,14
20100801|2010-03-02 10:00,2,40.62,40.62,40.62,40.62,1
20100801|2010-03-02 10:30,2,40.6,40.6,40.6,40.6,1
20100801|2010-03-02 11:00,2,40.77,40.77,40.68,40.68,2
20100801|2010-03-02 12:30,2,40.97,40.97,40.95,40.95,7
20100801|2010-03-02 13:00,2,40.98,40.98,40.98,40.98,4
20100801|2010-03-03 01:30,3,40.86,40.86,40.86,40.86,1
20100801|2010-03-03 09:30,3,41.05,41.05,40.87,41,69
20100801|2010-03-03 10:00,3,41.02,41.08,40.94,40.96,25
20100801|2010-03-03 10:30,3,41.03,41.07,40.95,40.95,27
20100801|2010-03-03 11:00,3,40.97,41.02,40.95,41.02,8
20100801|2010-03-03 11:30,3,40.98,40.98,40.94,40.95,5
20100801|2010-03-03 12:00,3,40.97,41.03,40.97,41.03,31
20100801|2010-03-03 12:30,3,41.03,41.05,40.99,41.01,37
20100801|2010-03-03 13:00,3,41.02,41.04,40.94,41.04,41
20100801|2010-03-03 21:00,4,40.75,40.75,40.71,40.71,23
20100801|2010-03-03 21:30,4,40.7,40.7,40.7,40.7,29
20100801|2010-03-03 22:30,4,40.7,40.7,40.7,40.7,20
20100801|2010-03-04 03:00,4,41,41,41,41,5
20100801|2010-03-04 09:30,4,40.67,40.68,40.31,40.49,97
20100801|2010-03-04 10:00,4,40.46,40.52,40.41,40.44,31
20100801|2010-03-04 10:30,4,40.44,40.45,40.42,40.42,10
20100801|2010-03-04 11:00,4,40.37,40.46,40.37,40.46,85
20100801|2010-03-04 12:00,4,40.41,40.47,40.4,40.46,9
20100801|2010-03-04 12:30,4,40.4,40.42,40.36,40.36,3
20100801|2010-03-04 13:00,4,40.37,40.52,40.37,40.52,11
20100801|2010-03-04 18:00,5,40.59,40.59,40.49,40.49,5
20100801|2010-03-04 19:00,5,40.55,40.55,40.55,40.55,1
20100801|2010-03-04 20:30,5,40.61,40.61,40.61,40.61,2
20100801|2010-03-04 21:00,5,40.64,40.64,40.64,40.64,1
20100801|2010-03-04 23:30,5,40.65,40.68,40.65,40.68,2
20100801|2010-03-05 02:00,5,40.78,40.78,40.78,40.78,1
20100801|2010-03-05 04:00,5,40.81,40.81,40.77,40.77,6
20100801|2010-03-05 05:00,5,40.78,40.78,40.78,40.78,1
20100801|2010-03-05 09:30,5,41.01,41.01,40.98,41,43
20100801|2010-03-05 10:00,5,40.64,40.75,40.64,40.73,34
20100801|2010-03-05 10:30,5,40.64,40.64,40.57,40.58,9
20100801|2010-03-05 11:00,5,40.6,40.64,40.6,40.62,51
20100801|2010-03-05 11:30,5,40.55,40.55,40.55,40.55,1
20100801|2010-03-05 12:00,5,40.6,40.65,40.6,40.65,9
20100801|2010-03-05 12:30,5,40.64,40.64,40.61,40.61,15
20100801|2010-03-05 13:00,5,40.58,40.67,40.58,40.67,3
20100801|2010-03-08 09:30,8,41.03,41.1,40.87,41.09,35
20100801|2010-03-08 10:00,8,40.94,40.94,40.94,40.94,1
20100801|2010-03-08 11:00,8,40.75,40.9,40.75,40.9,19
20100801|2010-03-08 11:30,8,40.87,40.9,40.75,40.9,12
20100801|2010-03-08 12:00,8,40.9,40.93,40.9,40.93,8
20100801|2010-03-08 12:30,8,40.91,41.05,40.91,41.05,10
20100801|2010-03-09 09:30,9,40.7,40.7,40.69,40.69,22
20100801|2010-03-09 10:00,9,40.62,40.68,40.62,40.68,11
20100801|2010-03-09 10:30,9,40.87,40.87,40.87,40.87,2
20100801|2010-03-09 11:00,9,40.83,40.86,40.79,40.86,16
20100801|2010-03-09 12:00,9,40.81,40.82,40.78,40.78,27
20100801|2010-03-09 12:30,9,40.79,40.79,40.75,40.75,15
20100801|2010-03-09 13:00,9,40.73,40.85,40.73,40.83,10
20100801|2010-03-10 02:00,10,40.96,40.96,40.96,40.96,9
20100801|2010-03-10 07:00,10,41.38,41.38,41.38,41.38,1
20100801|2010-03-10 09:30,10,40.93,41.42,40.46,41.32,71
20100801|2010-03-10 10:00,10,41.39,41.39,41.36,41.37,52
20100801|2010-03-10 10:30,10,41.27,41.37,41.27,41.31,16
20100801|2010-03-10 11:00,10,41.21,41.21,41.21,41.21,1
20100801|2010-03-10 12:00,10,41.36,41.36,41.36,41.36,8
20100801|2010-03-10 12:30,10,41.27,41.29,41.14,41.29,169
20100801|2010-03-10 13:00,10,41.29,41.6,41.29,41.6,14
20100801|2010-03-10 20:30,11,41.43,41.43,41.36,41.36,5
20100801|2010-03-11 09:30,11,41.2,41.36,41.12,41.27,61
20100801|2010-03-11 10:00,11,41.07,41.21,41.01,41.01,34
20100801|2010-03-11 10:30,11,41.08,41.13,41.06,41.09,46
20100801|2010-03-11 11:00,11,41.06,41.06,41.02,41.02,20
20100801|2010-03-11 11:30,11,40.98,40.98,40.89,40.89,25
20100801|2010-03-11 12:00,11,40.95,40.95,40.9,40.9,7
20100801|2010-03-11 12:30,11,40.85,40.99,40.85,40.99,19
20100801|2010-03-11 13:00,11,40.94,40.94,40.7,40.76,27
20100801|2010-03-11 20:30,12,40.88,40.9,40.88,40.9,4
20100801|2010-03-12 03:30,12,40.96,40.96,40.89,40.9,26
20100801|2010-03-12 04:00,12,40.95,40.96,40.95,40.96,183
20100801|2010-03-12 04:30,12,40.92,40.94,40.92,40.94,40
20100801|2010-03-12 05:30,12,41,41,41,41,1
20100801|2010-03-12 09:30,12,40.8,40.83,40.55,40.55,86
20100801|2010-03-12 10:00,12,40.52,40.57,40.49,40.54,264
20100801|2010-03-12 10:30,12,40,40,39.93,39.93,136
20100801|2010-03-12 11:00,12,39.93,39.97,39.8,39.97,408
20100801|2010-03-12 12:30,12,40.07,40.07,40.04,40.07,44
20100801|2010-03-12 13:00,12,40.22,40.22,40.22,40.22,1
20100801|2010-03-15 09:30,15,39.73,39.9,39.73,39.87,112
20100801|2010-03-15 10:00,15,39.84,39.84,39.71,39.77,119
20100801|2010-03-15 10:30,15,39.79,39.8,39.73,39.73,562
20100801|2010-03-15 11:00,15,39.73,39.73,39.57,39.73,547
20100801|2010-03-15 11:30,15,39.64,39.72,39.6,39.62,29
20100801|2010-03-15 12:00,15,39.63,39.63,39.44,39.44,540
20100801|2010-03-15 12:30,15,39.44,39.51,39.38,39.41,183
20100801|2010-03-15 13:00,15,39.39,39.43,39.39,39.43,31
20100801|2010-03-15 21:30,16,39.71,39.71,39.71,39.71,1
20100801|2010-03-15 22:00,16,39.69,39.69,39.69,39.69,1
20100801|2010-03-16 09:30,16,39.74,39.82,39.7,39.73,36
20100801|2010-03-16 10:00,16,39.85,39.86,39.84,39.85,4
20100801|2010-03-16 10:30,16,39.96,39.96,39.9,39.9,7
20100801|2010-03-16 11:00,16,39.88,39.88,39.82,39.82,4
20100801|2010-03-16 11:30,16,39.91,40.04,39.91,40.04,6
20100801|2010-03-16 12:00,16,39.93,40.02,39.93,40.01,25
20100801|2010-03-16 12:30,16,39.95,39.95,39.86,39.87,22
20100801|2010-03-16 13:00,16,39.87,40.02,39.87,40.01,53
20100801|2010-03-17 09:30,17,40.14,40.14,40.12,40.13,7
20100801|2010-03-17 10:00,17,40.02,40.02,40.02,40.02,1
20100801|2010-03-17 10:30,17,40.07,40.09,40.07,40.09,5
20100801|2010-03-17 11:00,17,40.28,40.28,40.2,40.21,12
20100801|2010-03-17 11:30,17,40.17,40.17,40.17,40.17,2
20100801|2010-03-17 12:30,17,40.22,40.33,40.22,40.33,8
20100801|2010-03-17 13:00,17,40.42,40.43,40.37,40.37,17
20100801|2010-03-18 07:00,18,39.91,39.91,39.91,39.91,1
20100801|2010-03-18 09:30,18,39.85,39.9,39.84,39.87,7
20100801|2010-03-18 10:00,18,39.86,39.96,39.83,39.96,42
20100801|2010-03-18 10:30,18,39.94,40.03,39.93,39.94,24
20100801|2010-03-18 11:00,18,39.99,39.99,39.85,39.85,59
20100801|2010-03-18 11:30,18,39.78,39.78,39.71,39.76,198
20100801|2010-03-18 12:00,18,39.73,39.77,39.66,39.76,43
20100801|2010-03-18 12:30,18,39.82,39.82,39.72,39.72,9
20100801|2010-03-18 13:00,18,39.73,39.78,39.73,39.78,37
20100801|2010-03-19 05:30,19,39.9,39.9,39.9,39.9,2
20100801|2010-03-19 09:30,19,39.73,39.81,39.71,39.74,36
20100801|2010-03-19 10:00,19,39.63,39.63,39.61,39.62,22
20100801|2010-03-19 10:30,19,39.71,39.76,39.71,39.76,6
20100801|2010-03-19 11:00,19,39.86,39.86,39.86,39.86,1
20100801|2010-03-19 11:30,19,39.86,39.86,39.86,39.86,1
20100801|2010-03-19 12:00,19,39.79,39.81,39.79,39.81,19
20100801|2010-03-19 13:00,19,39.85,39.86,39.85,39.85,14
20100801|2010-03-21 20:00,22,39.91,39.91,39.91,39.91,1
20100801|2010-03-22 09:30,22,39.83,40.09,39.83,40.08,12
20100801|2010-03-22 10:00,22,40.09,40.16,40.09,40.14,10
20100801|2010-03-22 10:30,22,40.12,40.27,40.09,40.27,44
20100801|2010-03-22 11:00,22,40.27,40.27,40.27,40.27,4
20100801|2010-03-22 12:00,22,40.36,40.36,40.36,40.36,2
20100801|2010-03-22 12:30,22,40.38,40.38,40.32,40.32,8
20100801|2010-03-22 13:00,22,40.34,40.34,40.29,40.29,25
20100801|2010-03-23 09:30,23,40.21,40.24,40.21,40.24,7
20100801|2010-03-23 10:00,23,40.35,40.38,40.35,40.38,25
20100801|2010-03-23 11:00,23,40.31,40.31,40.26,40.26,11
20100801|2010-03-23 12:00,23,40.22,40.25,40.22,40.24,4
20100801|2010-03-23 12:30,23,40.25,40.29,40.25,40.29,2
20100801|2010-03-23 13:00,23,40.16,40.23,40.16,40.23,3
20100801|2010-03-23 20:00,24,40.03,40.03,40.03,40.03,1
20100801|2010-03-24 05:30,24,39.88,39.88,39.88,39.88,10
20100801|2010-03-24 06:30,24,39.85,39.85,39.85,39.85,36
20100801|2010-03-24 09:30,24,39.92,39.92,39.71,39.78,10
20100801|2010-03-24 10:00,24,39.76,39.79,39.76,39.77,10
20100801|2010-03-24 10:30,24,39.78,39.78,39.7,39.71,16
20100801|2010-03-24 11:00,24,39.72,39.74,39.72,39.73,9
20100801|2010-03-24 11:30,24,39.73,39.73,39.73,39.73,2
20100801|2010-03-24 12:30,24,39.71,39.78,39.71,39.78,33
20100801|2010-03-24 13:00,24,39.75,39.79,39.69,39.77,38
20100801|2010-03-25 09:30,25,39.85,39.85,39.8,39.81,116
20100801|2010-03-25 10:00,25,39.82,39.84,39.8,39.82,410
20100801|2010-03-25 10:30,25,39.75,39.77,39.71,39.73,17
20100801|2010-03-25 11:00,25,39.76,39.76,39.67,39.67,4
20100801|2010-03-25 11:30,25,39.67,39.74,39.67,39.74,33
20100801|2010-03-25 12:00,25,39.7,39.7,39.7,39.7,1
20100801|2010-03-25 12:30,25,39.67,39.68,39.45,39.48,18
20100801|2010-03-25 13:00,25,39.51,39.52,39.37,39.37,251
20100801|2010-03-25 22:00,26,39.52,39.52,39.52,39.52,1
20100801|2010-03-26 04:00,26,39.52,39.52,39.52,39.52,1
20100801|2010-03-26 05:30,26,39.45,39.47,39.45,39.47,5
20100801|2010-03-26 09:30,26,39.52,39.52,39.4,39.4,186
20100801|2010-03-26 10:00,26,39.42,39.42,39.42,39.42,1
20100801|2010-03-26 10:30,26,39.36,39.36,39.36,39.36,2
20100801|2010-03-26 11:00,26,39.41,39.42,39.29,39.29,5
20100801|2010-03-26 11:30,26,39.29,39.33,39.29,39.32,31
20100801|2010-03-26 12:00,26,39.33,39.33,39.33,39.33,1
20100801|2010-03-26 12:30,26,39.43,39.43,39.41,39.41,7
20100801|2010-03-26 13:00,26,39.4,39.53,39.4,39.53,19
20100801|2010-03-28 18:00,29,39.59,39.59,39.59,39.59,1
20100801|2010-03-29 09:30,29,39.85,40.29,39.85,40.12,258
20100801|2010-03-29 10:00,29,40.1,40.14,40.06,40.06,46
20100801|2010-03-29 10:30,29,40.02,40.12,40.01,40.09,214
20100801|2010-03-29 11:00,29,40.09,40.11,40.09,40.09,6
20100801|2010-03-29 11:30,29,40.08,40.08,40.05,40.05,21
20100801|2010-03-29 12:00,29,40.05,40.07,40.04,40.06,9
20100801|2010-03-29 12:30,29,40.04,40.04,40,40,3
20100801|2010-03-29 13:00,29,40.05,40.11,39.95,39.95,66
20100801|2010-03-30 02:30,30,39.79,39.79,39.79,39.79,2
20100801|2010-03-30 06:30,30,39.77,39.8,39.76,39.8,7
20100801|2010-03-30 09:30,30,39.81,39.81,39.46,39.46,210
20100801|2010-03-30 10:00,30,39.25,39.35,39.19,39.35,20
20100801|2010-03-30 10:30,30,39.37,39.39,39.34,39.35,40
20100801|2010-03-30 11:00,30,39.35,39.37,39.34,39.34,35
20100801|2010-03-30 11:30,30,39.35,39.36,39.35,39.36,4
20100801|2010-03-30 12:00,30,39.27,39.27,39.27,39.27,3
20100801|2010-03-30 12:30,30,39.25,39.25,39.22,39.22,2
20100801|2010-03-30 13:00,30,39.17,39.29,39.17,39.19,35
20100801|2010-03-30 20:00,31,39.27,39.42,39.27,39.42,3
20100801|2010-03-30 20:30,31,39.46,39.46,39.46,39.46,3
20100801|2010-03-30 21:00,31,39.35,39.35,39.35,39.35,1
20100801|2010-03-31 01:00,31,39.24,39.37,39.24,39.37,4
20100801|2010-03-31 03:00,31,39.57,39.57,39.57,39.57,1
20100801|2010-03-31 04:00,31,39.46,39.46,39.46,39.46,1
20100801|2010-03-31 04:30,31,39.39,39.39,39.39,39.39,1
20100801|2010-03-31 05:30,31,39.36,39.38,39.35,39.38,6
20100801|2010-03-31 06:00,31,39.42,39.42,39.42,39.42,1
20100801|2010-03-31 07:00,31,39.43,39.43,39.43,39.43,10
20100801|2010-03-31 09:30,31,38.95,39.02,38.72,38.89,205
20100801|2010-03-31 10:00,31,38.89,38.9,38.82,38.83,121
20100801|2010-03-31 10:30,31,38.89,38.94,38.87,38.94,45
20100801|2010-03-31 11:00,31,39.04,39.12,39.04,39.09,13
20100801|2010-03-31 11:30,31,39.09,39.09,38.95,38.95,7
20100801|2010-03-31 12:00,31,38.97,38.97,38.93,38.96,90
20100801|2010-03-31 12:30,31,39.03,39.03,38.97,39.02,26
20100801|2010-03-31 13:00,31,39.01,39.08,38.99,38.99,53
20100801|2010-03-31 18:00,1,39.18,39.21,39.18,39.2,6
20100801|2010-03-31 20:00,1,39.25,39.25,39.25,39.25,2
20100801|2010-03-31 22:00,1,39.17,39.17,39.17,39.17,1
20100801|2010-04-01 02:30,1,39.24,39.29,39.24,39.25,95
20100801|2010-04-01 03:00,1,39.25,39.29,39.25,39.29,97
20100801|2010-04-01 03:30,1,39.29,39.29,39.25,39.25,22
20100801|2010-04-01 04:00,1,39.23,39.23,39.23,39.23,1
20100801|2010-04-01 06:30,1,39.19,39.19,39.19,39.19,1
20100801|2010-04-01 07:00,1,39.19,39.2,39.19,39.2,25
20100801|2010-04-01 09:30,1,39.16,39.16,39.06,39.15,78
20100801|2010-04-01 10:00,1,39.14,39.29,39.09,39.29,182
20100801|2010-04-01 10:30,1,39.29,39.43,39.29,39.34,217
20100801|2010-04-01 11:00,1,39.33,39.33,39.3,39.3,33
20100801|2010-04-01 11:30,1,39.38,39.43,39.38,39.4,42
20100801|2010-04-01 12:00,1,39.43,39.44,39.43,39.44,2
20100801|2010-04-01 12:30,1,39.42,39.47,39.37,39.47,12
20100801|2010-04-01 13:00,1,39.55,39.58,39.49,39.58,44
20100801|2010-04-05 06:30,5,39.81,39.82,39.81,39.82,3
20100801|2010-04-05 07:00,5,39.82,39.82,39.82,39.82,1
20100801|2010-04-05 09:30,5,40.08,40.14,39.99,40.07,253
20100801|2010-04-05 10:00,5,40.05,40.06,39.98,39.99,8
20100801|2010-04-05 10:30,5,39.93,39.93,39.93,39.93,1
20100801|2010-04-05 11:00,5,39.9,39.9,39.66,39.68,158
20100801|2010-04-05 11:30,5,39.83,39.83,39.83,39.83,4
20100801|2010-04-05 12:00,5,39.8,39.86,39.8,39.86,3
20100801|2010-04-05 12:30,5,39.86,39.86,39.86,39.86,6
20100801|2010-04-05 13:00,5,39.87,39.98,39.87,39.94,78
20100801|2010-04-05 20:00,6,39.84,39.84,39.76,39.76,10
20100801|2010-04-06 05:30,6,39.89,39.9,39.89,39.9,2
20100801|2010-04-06 06:30,6,39.95,39.95,39.95,39.95,2
20100801|2010-04-06 07:00,6,40.01,40.02,39.99,39.99,6
20100801|2010-04-06 09:30,6,39.99,40.31,39.85,40.31,244
20100801|2010-04-06 10:00,6,40.33,40.66,40.33,40.42,1015
20100801|2010-04-06 10:30,6,40.46,40.48,40.45,40.45,56
20100801|2010-04-06 11:00,6,40.44,40.53,40.41,40.51,47
20100801|2010-04-06 11:30,6,40.5,40.5,40.43,40.45,338
20100801|2010-04-06 12:00,6,40.45,40.47,40.43,40.43,107
20100801|2010-04-06 12:30,6,40.42,40.42,40.36,40.42,358
20100801|2010-04-06 13:00,6,40.4,40.45,40.4,40.45,185
20100801|2010-04-06 18:00,7,40.44,40.44,40.44,40.44,2
20100801|2010-04-07 03:30,7,40.46,40.46,40.46,40.46,10
20100801|2010-04-07 05:00,7,40.55,40.55,40.55,40.55,2
20100801|2010-04-07 05:30,7,40.55,40.55,40.55,40.55,8
20100801|2010-04-07 06:30,7,40.46,40.46,40.29,40.31,44
20100801|2010-04-07 07:00,7,40.31,40.31,40.29,40.3,100
20100801|2010-04-07 09:30,7,40.31,40.45,40.29,40.29,159
20100801|2010-04-07 10:00,7,40.3,40.44,40.3,40.43,29
20100801|2010-04-07 10:30,7,40.45,40.52,40.41,40.52,71
20100801|2010-04-07 11:00,7,40.56,40.69,40.56,40.68,700
20100801|2010-04-07 11:30,7,40.66,40.66,40.59,40.61,34
20100801|2010-04-07 12:00,7,40.65,40.88,40.65,40.88,122
20100801|2010-04-07 12:30,7,40.8,40.81,40.71,40.71,91
20100801|2010-04-07 13:00,7,40.71,40.77,40.69,40.77,36
20100801|2010-04-08 03:00,8,40.7,40.7,40.7,40.7,72
20100801|2010-04-08 09:30,8,40.54,40.57,40.45,40.45,296
20100801|2010-04-08 10:00,8,40.41,40.64,40.41,40.6,1344
20100801|2010-04-08 10:30,8,40.62,40.85,40.61,40.84,2278
20100801|2010-04-08 11:00,8,40.83,40.92,40.83,40.85,14
20100801|2010-04-08 11:30,8,40.8,40.8,40.77,40.79,83
20100801|2010-04-08 12:00,8,40.79,40.8,40.71,40.71,33
20100801|2010-04-08 12:30,8,40.7,40.73,40.62,40.65,100
20100801|2010-04-08 13:00,8,40.64,40.65,40.58,40.64,29
20100801|2010-04-09 03:00,9,40.8,40.8,40.8,40.8,38
20100801|2010-04-09 07:00,9,40.91,40.91,40.9,40.9,4
20100801|2010-04-09 09:30,9,40.8,41.15,40.75,41.07,463
20100801|2010-04-09 10:00,9,41.06,41.06,40.91,40.91,282
20100801|2010-04-09 10:30,9,40.93,40.96,40.81,40.84,145
20100801|2010-04-09 11:00,9,40.84,40.92,40.84,40.9,13
20100801|2010-04-09 11:30,9,40.91,41.06,40.91,41.05,144
20100801|2010-04-09 12:00,9,40.96,41.03,40.89,40.89,77
20100801|2010-04-09 12:30,9,40.87,40.87,40.72,40.79,72
20100801|2010-04-09 13:00,9,40.8,40.81,40.68,40.78,115
20100801|2010-04-11 19:00,12,40.98,40.98,40.98,40.98,1
20100801|2010-04-12 05:00,12,41.04,41.04,41.04,41.04,5
20100801|2010-04-12 06:30,12,40.94,40.94,40.94,40.94,1
20100801|2010-04-12 09:30,12,40.82,40.82,40.47,40.5,377
20100801|2010-04-12 10:00,12,40.56,40.56,40.45,40.46,362
20100801|2010-04-12 10:30,12,40.45,40.55,40.45,40.55,114
20100801|2010-04-12 11:00,12,40.53,40.57,40.49,40.52,45
20100801|2010-04-12 11:30,12,40.52,40.53,40.47,40.47,36
20100801|2010-04-12 12:00,12,40.55,40.55,40.44,40.44,71
20100801|2010-04-12 12:30,12,40.44,40.44,40.34,40.34,12
20100801|2010-04-12 13:00,12,40.35,40.38,40.27,40.27,102
20100801|2010-04-12 18:30,13,40.22,40.22,40.22,40.22,1
20100801|2010-04-12 19:00,13,40.3,40.3,40.3,40.3,9
20100801|2010-04-12 20:00,13,40.3,40.3,40.24,40.28,16
20100801|2010-04-12 20:30,13,40.28,40.34,40.28,40.28,6
20100801|2010-04-12 21:00,13,40.33,40.35,40.33,40.35,7
20100801|2010-04-12 21:30,13,40.35,40.35,40.34,40.34,2
20100801|2010-04-12 22:00,13,40.36,40.36,40.36,40.36,3
20100801|2010-04-13 05:00,13,40.35,40.35,40.35,40.35,1
20100801|2010-04-13 05:30,13,40.35,40.35,40.35,40.35,1
20100801|2010-04-13 06:00,13,40.34,40.39,40.34,40.39,5
20100801|2010-04-13 06:30,13,40.38,40.38,40.38,40.38,2
20100801|2010-04-13 07:00,13,40.47,40.51,40.47,40.51,5
20100801|2010-04-13 09:30,13,40.24,40.36,40.2,40.26,119
20100801|2010-04-13 10:00,13,40.24,40.26,40.05,40.26,151
20100801|2010-04-13 10:30,13,40.27,40.36,40.05,40.11,147
20100801|2010-04-13 11:00,13,40.07,40.27,40.07,40.25,31
20100801|2010-04-13 11:30,13,40.26,40.32,40.25,40.28,35
20100801|2010-04-13 12:00,13,40.28,40.28,40.15,40.16,14
20100801|2010-04-13 12:30,13,40.12,40.39,40.12,40.39,50
20100801|2010-04-13 13:00,13,40.41,40.54,40.34,40.4,59
20100801|2010-04-13 18:00,14,40.39,40.39,40.39,40.39,1
20100801|2010-04-13 20:00,14,40.39,40.39,40.39,40.39,1
20100801|2010-04-13 22:00,14,40.48,40.48,40.48,40.48,1
20100801|2010-04-13 23:30,14,40.48,40.48,40.48,40.48,4
20100801|2010-04-14 06:30,14,40.59,40.59,40.59,40.59,1
20100801|2010-04-14 07:00,14,40.52,40.52,40.52,40.52,2
20100801|2010-04-14 09:30,14,40.54,40.57,40.35,40.39,263
20100801|2010-04-14 10:00,14,40.48,40.63,40.48,40.63,103
20100801|2010-04-14 10:30,14,40.66,40.66,40.64,40.64,5
20100801|2010-04-14 11:00,14,40.65,40.84,40.62,40.73,52
20100801|2010-04-14 11:30,14,40.67,40.68,40.65,40.65,17
20100801|2010-04-14 12:00,14,40.68,40.7,40.63,40.7,53
20100801|2010-04-14 12:30,14,40.68,40.68,40.6,40.64,129
20100801|2010-04-14 13:00,14,40.61,40.63,40.57,40.57,250
20100801|2010-04-14 18:00,15,40.57,40.57,40.54,40.54,2
20100801|2010-04-14 23:00,15,40.45,40.45,40.45,40.45,1
20100801|2010-04-15 05:00,15,40.53,40.53,40.53,40.53,1
20100801|2010-04-15 06:00,15,40.54,40.54,40.54,40.54,4
20100801|2010-04-15 09:30,15,40.5,40.51,40.35,40.48,43
20100801|2010-04-15 10:00,15,40.41,40.41,40.35,40.35,17
20100801|2010-04-15 10:30,15,40.32,40.35,40.17,40.17,124
20100801|2010-04-15 11:00,15,40.2,40.2,40.14,40.19,294
20100801|2010-04-15 11:30,15,40.23,40.37,40.19,40.26,72
20100801|2010-04-15 12:00,15,40.38,40.5,40.24,40.5,320
20100801|2010-04-15 12:30,15,40.48,40.54,40.39,40.42,27
20100801|2010-04-15 13:00,15,40.56,40.62,40.52,40.59,65
20100801|2010-04-15 19:30,16,40.61,40.61,40.61,40.61,1
20100801|2010-04-15 20:00,16,40.61,40.61,40.58,40.58,2
20100801|2010-04-15 21:00,16,40.54,40.57,40.54,40.57,10
20100801|2010-04-15 22:30,16,40.63,40.63,40.63,40.63,1
20100801|2010-04-16 04:30,16,40.64,40.64,40.64,40.64,8
20100801|2010-04-16 05:30,16,40.64,40.65,40.64,40.65,67
20100801|2010-04-16 06:00,16,40.65,40.65,40.63,40.63,8
20100801|2010-04-16 09:30,16,40.6,40.7,40.52,40.52,87
20100801|2010-04-16 10:00,16,40.5,40.62,40.5,40.62,110
20100801|2010-04-16 10:30,16,40.64,40.64,40.48,40.48,209
20100801|2010-04-16 11:00,16,40.48,40.55,40.48,40.54,18
20100801|2010-04-16 11:30,16,40.54,40.58,40.54,40.58,45
20100801|2010-04-16 12:00,16,40.53,40.55,40.53,40.55,15
20100801|2010-04-16 12:30,16,40.51,40.51,40.49,40.49,17
20100801|2010-04-16 13:00,16,40.53,40.54,40.48,40.49,103
20100801|2010-04-18 18:00,19,40.48,40.48,40.48,40.48,2
20100801|2010-04-19 01:00,19,40.17,40.22,40.11,40.11,5
20100801|2010-04-19 01:30,19,40.01,40.01,40.01,40.01,1
20100801|2010-04-19 02:30,19,39.93,39.93,39.88,39.89,66
20100801|2010-04-19 03:00,19,39.97,39.97,39.97,39.97,1
20100801|2010-04-19 04:00,19,39.79,39.8,39.66,39.73,983
20100801|2010-04-19 04:30,19,39.73,39.77,39.71,39.77,364
20100801|2010-04-19 05:00,19,39.78,39.78,39.71,39.71,136
20100801|2010-04-19 05:30,19,39.7,39.77,39.69,39.76,134
20100801|2010-04-19 06:00,19,39.76,39.78,39.73,39.76,198
20100801|2010-04-19 06:30,19,39.76,39.8,39.76,39.8,366
20100801|2010-04-19 07:00,19,39.8,39.8,39.8,39.8,30
20100801|2010-04-19 09:30,19,39.95,40,39.85,39.85,616
20100801|2010-04-19 10:00,19,39.81,39.81,39.56,39.64,1212
20100801|2010-04-19 10:30,19,39.73,39.78,39.72,39.72,96
20100801|2010-04-19 11:00,19,39.7,39.7,39.59,39.61,69
20100801|2010-04-19 12:00,19,39.63,39.68,39.63,39.68,76
20100801|2010-04-19 12:30,19,39.69,39.69,39.6,39.6,159
20100801|2010-04-19 13:00,19,39.58,39.6,39.48,39.51,209
20100801|2010-04-19 20:00,20,39.84,39.84,39.84,39.84,2
20100801|2010-04-20 01:00,20,39.84,39.84,39.84,39.84,1
20100801|2010-04-20 01:30,20,39.88,39.88,39.88,39.88,1
20100801|2010-04-20 02:30,20,39.92,39.92,39.92,39.92,1
20100801|2010-04-20 03:30,20,39.98,40,39.98,40,19
20100801|2010-04-20 04:00,20,40,40,40,40,1
20100801|2010-04-20 07:00,20,39.92,39.92,39.92,39.92,1
20100801|2010-04-20 09:30,20,39.72,39.9,39.7,39.81,388
20100801|2010-04-20 10:00,20,39.82,39.82,39.75,39.75,31
20100801|2010-04-20 10:30,20,39.79,39.79,39.78,39.78,19
20100801|2010-04-20 11:00,20,39.83,39.85,39.83,39.85,200
20100801|2010-04-20 11:30,20,39.83,39.83,39.7,39.72,191
20100801|2010-04-20 12:00,20,39.74,39.74,39.69,39.72,121
20100801|2010-04-20 12:30,20,39.71,39.71,39.67,39.68,22
20100801|2010-04-20 13:00,20,39.68,39.72,39.68,39.72,22
20100801|2010-04-20 18:00,21,39.75,39.75,39.66,39.66,6
20100801|2010-04-20 19:30,21,39.78,39.78,39.78,39.78,1
20100801|2010-04-20 20:00,21,39.68,39.68,39.68,39.68,1
20100801|2010-04-20 22:00,21,39.76,39.76,39.7,39.76,3
20100801|2010-04-21 00:30,21,39.87,39.87,39.87,39.87,2
20100801|2010-04-21 01:30,21,39.79,39.85,39.79,39.85,4
20100801|2010-04-21 03:30,21,39.83,39.83,39.81,39.81,5
20100801|2010-04-21 04:00,21,39.76,39.76,39.76,39.76,1
20100801|2010-04-21 04:30,21,39.73,39.85,39.73,39.82,9
20100801|2010-04-21 06:00,21,39.79,39.79,39.79,39.79,2
20100801|2010-04-21 06:30,21,39.74,39.74,39.74,39.74,1
20100801|2010-04-21 09:30,21,39.94,39.94,39.56,39.6,194
20100801|2010-04-21 10:00,21,39.57,39.71,39.55,39.71,231
20100801|2010-04-21 10:30,21,39.72,39.74,39.65,39.74,18
20100801|2010-04-21 11:00,21,39.74,39.82,39.67,39.78,202
20100801|2010-04-21 11:30,21,39.81,39.89,39.81,39.81,71
20100801|2010-04-21 12:00,21,39.74,39.74,39.61,39.61,308
20100801|2010-04-21 12:30,21,39.6,39.6,39.5,39.5,63
20100801|2010-04-21 13:00,21,39.59,39.59,39.53,39.53,49
20100801|2010-04-21 20:00,22,39.59,39.59,39.59,39.59,1
20100801|2010-04-21 21:30,22,39.6,39.64,39.6,39.64,11
20100801|2010-04-21 22:00,22,39.67,39.67,39.67,39.67,5
20100801|2010-04-22 00:30,22,39.7,39.7,39.7,39.7,1
20100801|2010-04-22 02:00,22,39.77,39.77,39.77,39.77,1
20100801|2010-04-22 02:30,22,39.74,39.74,39.74,39.74,1
20100801|2010-04-22 04:30,22,39.71,39.71,39.7,39.7,12
20100801|2010-04-22 05:00,22,39.7,39.7,39.7,39.7,26
20100801|2010-04-22 05:30,22,39.68,39.68,39.65,39.65,4
20100801|2010-04-22 06:30,22,39.63,39.63,39.63,39.63,1
20100801|2010-04-22 07:00,22,39.7,39.7,39.7,39.7,3
20100801|2010-04-22 09:30,22,39.58,39.58,39.4,39.55,289
20100801|2010-04-22 10:00,22,39.61,39.61,39.58,39.59,14
20100801|2010-04-22 10:30,22,39.57,39.59,39.47,39.55,39
20100801|2010-04-22 11:00,22,39.52,39.53,39.52,39.52,30
20100801|2010-04-22 11:30,22,39.5,39.5,39.5,39.5,4
20100801|2010-04-22 12:00,22,39.5,39.56,39.47,39.56,62
20100801|2010-04-22 12:30,22,39.58,39.61,39.54,39.59,59
20100801|2010-04-22 13:00,22,39.6,39.65,39.6,39.65,26
20100801|2010-04-22 22:00,23,39.9,39.9,39.9,39.9,6
20100801|2010-04-22 22:30,23,39.94,39.94,39.93,39.93,34
20100801|2010-04-22 23:00,23,39.93,39.93,39.93,39.93,20
20100801|2010-04-22 23:30,23,39.92,39.92,39.92,39.92,1
20100801|2010-04-23 01:00,23,39.93,39.93,39.93,39.93,7
20100801|2010-04-23 01:30,23,39.98,39.98,39.98,39.98,1
20100801|2010-04-23 06:30,23,40.08,40.08,40.08,40.08,1
20100801|2010-04-23 09:30,23,40.02,40.33,40.01,40.33,23
20100801|2010-04-23 10:00,23,40.28,40.28,40.21,40.21,123
20100801|2010-04-23 10:30,23,40.2,40.2,40.2,40.2,35
20100801|2010-04-23 11:00,23,40.18,40.18,40.14,40.14,17
20100801|2010-04-23 11:30,23,40.09,40.09,40.08,40.08,10
20100801|2010-04-23 12:00,23,40.1,40.1,40.05,40.08,27
20100801|2010-04-23 12:30,23,40.11,40.2,40.11,40.18,21
20100801|2010-04-23 13:00,23,40.18,40.21,40.06,40.07,232
20100801|2010-04-25 18:00,26,39.92,39.98,39.82,39.94,17
20100801|2010-04-25 19:00,26,40.15,40.16,40.14,40.14,3
20100801|2010-04-25 19:30,26,40.18,40.2,40.18,40.18,6
20100801|2010-04-25 20:00,26,40.2,40.2,40.19,40.19,2
20100801|2010-04-25 21:30,26,40.29,40.29,40.29,40.29,1
20100801|2010-04-26 00:30,26,40.31,40.31,40.31,40.31,1
20100801|2010-04-26 02:30,26,40.3,40.32,40.3,40.32,81
20100801|2010-04-26 03:00,26,40.32,40.32,40.32,40.32,19
20100801|2010-04-26 06:00,26,40.29,40.33,40.29,40.33,25
20100801|2010-04-26 06:30,26,40.36,40.36,40.36,40.36,6
20100801|2010-04-26 07:00,26,40.32,40.32,40.32,40.32,2
20100801|2010-04-26 09:30,26,40.25,40.33,40.03,40.15,566
20100801|2010-04-26 10:00,26,40.19,40.21,40.14,40.21,188
20100801|2010-04-26 10:30,26,40.21,40.21,40.14,40.14,93
20100801|2010-04-26 11:00,26,40.11,40.11,40.04,40.06,119
20100801|2010-04-26 11:30,26,40.03,40.18,40.03,40.18,47
20100801|2010-04-26 12:00,26,40.18,40.18,40.15,40.15,84
20100801|2010-04-26 12:30,26,40.1,40.13,40.08,40.13,35
20100801|2010-04-26 13:00,26,40.11,40.11,40,40.01,52
20100801|2010-04-26 18:00,27,39.93,39.93,39.93,39.93,1
20100801|2010-04-27 02:00,27,40.13,40.13,40.13,40.13,2
20100801|2010-04-27 03:00,27,40.11,40.11,40.11,40.11,1
20100801|2010-04-27 04:00,27,40.15,40.15,40.15,40.15,2
20100801|2010-04-27 04:30,27,39.98,39.98,39.98,39.98,4
20100801|2010-04-27 05:00,27,40.04,40.04,40.04,40.04,2
20100801|2010-04-27 09:30,27,40.02,40.15,39.9,39.9,456
20100801|2010-04-27 10:00,27,39.98,40.04,39.84,39.84,241
20100801|2010-04-27 10:30,27,39.82,39.92,39.77,39.77,328
20100801|2010-04-27 11:00,27,39.78,39.83,39.77,39.83,130
20100801|2010-04-27 11:30,27,39.82,39.83,39.79,39.83,57
20100801|2010-04-27 12:00,27,39.8,39.8,39.77,39.77,35
20100801|2010-04-27 12:30,27,39.81,39.91,39.81,39.9,164
20100801|2010-04-27 13:00,27,39.84,39.84,39.72,39.76,298
20100801|2010-04-27 18:00,28,39.62,39.62,39.56,39.56,4
20100801|2010-04-27 18:30,28,39.65,39.65,39.59,39.59,36
20100801|2010-04-27 20:00,28,39.63,39.63,39.6,39.6,2
20100801|2010-04-27 21:00,28,39.71,39.71,39.71,39.71,2
20100801|2010-04-27 21:30,28,39.76,39.76,39.76,39.76,7
20100801|2010-04-27 22:00,28,39.76,39.76,39.72,39.72,11
20100801|2010-04-27 23:30,28,39.76,39.76,39.76,39.76,2
20100801|2010-04-28 00:30,28,39.69,39.71,39.69,39.71,16
20100801|2010-04-28 01:00,28,39.7,39.7,39.7,39.7,10
20100801|2010-04-28 03:30,28,39.68,39.68,39.68,39.68,3
20100801|2010-04-28 04:00,28,39.67,39.67,39.67,39.67,2
20100801|2010-04-28 05:00,28,39.71,39.71,39.71,39.71,28
20100801|2010-04-28 06:30,28,39.77,39.79,39.74,39.77,41
20100801|2010-04-28 07:00,28,39.79,39.79,39.76,39.76,8
20100801|2010-04-28 09:30,28,39.86,39.88,39.69,39.71,124
20100801|2010-04-28 10:00,28,39.69,39.7,39.6,39.6,9
20100801|2010-04-28 10:30,28,39.57,39.57,39.34,39.39,82
20100801|2010-04-28 11:00,28,39.39,39.4,39.37,39.38,186
20100801|2010-04-28 11:30,28,39.42,39.43,39.4,39.4,96
20100801|2010-04-28 12:00,28,39.39,39.39,39.26,39.27,58
20100801|2010-04-28 12:30,28,39.28,39.28,39.1,39.14,258
20100801|2010-04-28 13:00,28,39.15,39.2,39.1,39.15,177
20100801|2010-04-28 18:30,29,39.26,39.26,39.25,39.25,22
20100801|2010-04-29 04:00,29,39.36,39.37,39.36,39.37,4
20100801|2010-04-29 04:30,29,39.36,39.36,39.33,39.33,2
20100801|2010-04-29 09:30,29,39.49,39.73,39.49,39.58,1157
20100801|2010-04-29 10:00,29,39.57,39.59,39.5,39.55,144
20100801|2010-04-29 10:30,29,39.55,39.59,39.53,39.56,60
20100801|2010-04-29 11:00,29,39.55,39.55,39.31,39.36,151
20100801|2010-04-29 11:30,29,39.37,39.43,39.37,39.41,22
20100801|2010-04-29 12:00,29,39.42,39.46,39.41,39.41,54
20100801|2010-04-29 12:30,29,39.41,39.41,39.25,39.26,158
20100801|2010-04-29 13:00,29,39.27,39.38,39.27,39.29,101
20100801|2010-04-29 18:00,30,39.37,39.37,39.35,39.35,8
20100801|2010-04-29 19:30,30,39.34,39.34,39.34,39.34,1
20100801|2010-04-30 00:00,30,39.34,39.34,39.34,39.34,1
20100801|2010-04-30 01:00,30,39.24,39.29,39.24,39.29,6
20100801|2010-04-30 02:00,30,39.49,39.49,39.49,39.49,1
20100801|2010-04-30 02:30,30,39.49,39.49,39.49,39.49,13
20100801|2010-04-30 03:30,30,39.5,39.5,39.5,39.5,1
20100801|2010-04-30 05:00,30,39.55,39.55,39.55,39.55,1
20100801|2010-04-30 05:30,30,39.54,39.54,39.5,39.5,7
20100801|2010-04-30 06:00,30,39.52,39.53,39.52,39.53,3
20100801|2010-04-30 06:30,30,39.55,39.55,39.54,39.55,40
20100801|2010-04-30 07:00,30,39.55,39.55,39.52,39.52,14
20100801|2010-04-30 09:30,30,39.57,39.57,39.22,39.25,414
20100801|2010-04-30 10:00,30,39.25,39.26,39.2,39.25,656
20100801|2010-04-30 10:30,30,39.25,39.29,39.25,39.27,243
20100801|2010-04-30 11:00,30,39.26,39.26,39.07,39.11,894
20100801|2010-04-30 11:30,30,39.11,39.12,39,39,793
20100801|2010-04-30 12:00,30,39,39.02,38.99,39,159
20100801|2010-04-30 12:30,30,39,39.07,38.98,38.99,244
20100801|2010-04-30 13:00,30,38.99,39.04,38.97,39.02,714
20100801|2010-05-02 18:00,3,39.15,39.15,39.02,39.02,4
20100801|2010-05-02 19:00,3,39.05,39.05,39.05,39.05,1
20100801|2010-05-02 19:30,3,39.08,39.08,39.05,39.05,5
20100801|2010-05-02 20:00,3,39,39,39,39,1
20100801|2010-05-02 20:30,3,39,39,39,39,19
20100801|2010-05-02 21:00,3,39,39,39,39,6
20100801|2010-05-02 21:30,3,39.02,39.02,39.02,39.02,1
20100801|2010-05-03 02:00,3,39.1,39.15,39.1,39.15,9
20100801|2010-05-03 03:30,3,39.19,39.23,39.18,39.23,33
20100801|2010-05-03 04:30,3,39.23,39.23,39.23,39.23,1
20100801|2010-05-03 05:00,3,39.23,39.23,39.23,39.23,1
20100801|2010-05-03 06:00,3,39.21,39.24,39.2,39.24,7
20100801|2010-05-03 06:30,3,39.21,39.21,39.21,39.21,5
20100801|2010-05-03 07:00,3,39.19,39.23,39.19,39.22,8
20100801|2010-05-03 09:30,3,39.24,39.24,39.04,39.04,238
20100801|2010-05-03 10:00,3,39.05,39.11,39.04,39.04,131
20100801|2010-05-03 10:30,3,39.04,39.14,39.03,39.13,76
20100801|2010-05-03 11:00,3,39.14,39.21,39.1,39.2,36
20100801|2010-05-03 11:30,3,39.19,39.24,39.19,39.24,136
20100801|2010-05-03 12:00,3,39.25,39.27,39.14,39.19,172
20100801|2010-05-03 12:30,3,39.19,39.23,39.13,39.14,278
20100801|2010-05-03 13:00,3,39.12,39.21,39.12,39.16,408
20100801|2010-05-03 18:00,4,39.16,39.23,39.16,39.23,16
20100801|2010-05-03 19:00,4,39.2,39.2,39.16,39.16,7
20100801|2010-05-03 19:30,4,39.14,39.14,39.14,39.14,2
20100801|2010-05-03 20:30,4,39.12,39.14,39.12,39.14,31
20100801|2010-05-04 01:00,4,39.14,39.14,39.14,39.14,1
20100801|2010-05-04 01:30,4,39.12,39.16,39.12,39.16,4
20100801|2010-05-04 03:00,4,39.18,39.18,39.18,39.18,1
20100801|2010-05-04 03:30,4,39.17,39.17,39.17,39.17,4
20100801|2010-05-04 04:00,4,39.16,39.16,39.16,39.16,2
20100801|2010-05-04 06:30,4,39.04,39.06,39.02,39.02,7
20100801|2010-05-04 09:30,4,38.9,38.96,38.8,38.92,509
20100801|2010-05-04 10:00,4,38.91,38.94,38.84,38.93,337
20100801|2010-05-04 10:30,4,38.93,38.93,38.88,38.91,69
20100801|2010-05-04 11:00,4,38.91,38.93,38.84,38.84,238
20100801|2010-05-04 11:30,4,38.84,38.9,38.81,38.9,81
20100801|2010-05-04 12:00,4,38.9,38.92,38.83,38.85,296
20100801|2010-05-04 12:30,4,38.88,38.88,38.75,38.77,301
20100801|2010-05-04 13:00,4,38.74,38.8,38.69,38.74,379
20100801|2010-05-04 18:00,5,38.86,38.88,38.86,38.86,23
20100801|2010-05-04 20:30,5,38.94,38.98,38.94,38.98,6
20100801|2010-05-04 23:00,5,38.97,38.99,38.97,38.99,5
20100801|2010-05-04 23:30,5,39.04,39.04,39.04,39.04,2
20100801|2010-05-05 01:00,5,39.1,39.1,39.04,39.09,3
20100801|2010-05-05 04:00,5,39.18,39.18,39.18,39.18,1
20100801|2010-05-05 05:30,5,39.11,39.11,39.09,39.09,6
20100801|2010-05-05 06:00,5,39.02,39.03,38.99,38.99,12
20100801|2010-05-05 06:30,5,39,39,38.99,38.99,6
20100801|2010-05-05 07:00,5,39.02,39.02,39.02,39.02,2
20100801|2010-05-05 09:30,5,38.8,39.01,38.64,38.87,347
20100801|2010-05-05 10:00,5,38.88,38.98,38.82,38.93,131
20100801|2010-05-05 10:30,5,38.91,39.14,38.91,39.13,120
20100801|2010-05-05 11:00,5,39.14,39.23,39.06,39.06,118
20100801|2010-05-05 11:30,5,39.08,39.14,39.08,39.12,29
20100801|2010-05-05 12:00,5,39.11,39.18,39.09,39.17,148
20100801|2010-05-05 12:30,5,39.17,39.19,39.12,39.12,71
20100801|2010-05-05 13:00,5,39.14,39.21,39.12,39.21,211
20100801|2010-05-05 18:00,6,39.16,39.16,39.16,39.16,1
20100801|2010-05-05 20:00,6,39.27,39.27,39.27,39.27,1
20100801|2010-05-05 20:30,6,39.24,39.24,39.24,39.24,1
20100801|2010-05-05 22:00,6,39.05,39.05,39.05,39.05,1
20100801|2010-05-06 01:00,6,39,39,39,39,9
20100801|2010-05-06 01:30,6,38.91,38.91,38.91,38.91,1
20100801|2010-05-06 02:00,6,38.88,38.88,38.88,38.88,3
20100801|2010-05-06 03:00,6,38.86,38.86,38.86,38.86,1
20100801|2010-05-06 04:30,6,38.88,38.88,38.88,38.88,1
20100801|2010-05-06 06:30,6,38.84,38.84,38.84,38.84,1
20100801|2010-05-06 07:00,6,38.89,38.91,38.89,38.91,5
20100801|2010-05-06 09:30,6,38.88,38.92,38.8,38.82,143
20100801|2010-05-06 10:00,6,38.79,38.92,38.79,38.9,54
20100801|2010-05-06 10:30,6,38.92,38.94,38.86,38.87,108
20100801|2010-05-06 11:00,6,38.87,38.87,38.75,38.85,107
20100801|2010-05-06 11:30,6,38.8,38.82,38.74,38.76,133
20100801|2010-05-06 12:00,6,38.74,38.74,38.56,38.56,111
20100801|2010-05-06 12:30,6,38.52,38.54,38.35,38.44,324
20100801|2010-05-06 13:00,6,38.41,38.44,38.28,38.31,174
20100801|2010-05-06 18:00,7,38.23,38.23,38.2,38.2,116
20100801|2010-05-06 20:00,7,38.19,38.19,38.1,38.1,17
20100801|2010-05-06 21:30,7,38.15,38.15,38.15,38.15,26
20100801|2010-05-06 22:00,7,38.15,38.15,38.14,38.14,69
20100801|2010-05-06 22:30,7,38.15,38.15,38.15,38.15,6
20100801|2010-05-07 00:30,7,38.22,38.22,38.13,38.13,4
20100801|2010-05-07 02:30,7,38.17,38.17,38.17,38.17,1
20100801|2010-05-07 05:00,7,38.24,38.24,38.24,38.24,1
20100801|2010-05-07 05:30,7,38.19,38.19,38.19,38.19,1
20100801|2010-05-07 06:00,7,38.27,38.28,38.23,38.27,15
20100801|2010-05-07 06:30,7,38.25,38.25,38.21,38.21,6
20100801|2010-05-07 09:30,7,38.03,38.3,37.91,38.26,808
20100801|2010-05-07 10:00,7,38.32,38.4,38.26,38.35,565
20100801|2010-05-07 10:30,7,38.35,38.49,38.33,38.45,253
20100801|2010-05-07 11:00,7,38.43,38.45,38.38,38.41,138
20100801|2010-05-07 11:30,7,38.41,38.44,38.37,38.39,71
20100801|2010-05-07 12:00,7,38.4,38.45,38.36,38.45,104
20100801|2010-05-07 12:30,7,38.46,38.56,38.42,38.55,317
20100801|2010-05-07 13:00,7,38.57,38.59,38.51,38.58,202
20100801|2010-05-09 18:00,10,38.66,38.66,38.66,38.66,26
20100801|2010-05-09 23:30,10,38.65,38.71,38.65,38.71,69
20100801|2010-05-10 00:00,10,38.71,38.71,38.7,38.7,15
20100801|2010-05-10 00:30,10,38.73,38.73,38.73,38.73,33
20100801|2010-05-10 01:00,10,38.7,38.7,38.7,38.7,22
20100801|2010-05-10 02:30,10,38.77,38.77,38.77,38.77,29
20100801|2010-05-10 03:00,10,38.88,38.88,38.88,38.88,2
20100801|2010-05-10 03:30,10,38.91,38.91,38.91,38.91,4
20100801|2010-05-10 04:00,10,38.97,39,38.97,38.99,12
20100801|2010-05-10 04:30,10,38.97,39.02,38.94,38.94,25
20100801|2010-05-10 05:00,10,38.93,38.93,38.93,38.93,11
20100801|2010-05-10 06:00,10,38.92,38.95,38.92,38.95,17
20100801|2010-05-10 06:30,10,38.98,39.05,38.98,39.03,29
20100801|2010-05-10 09:30,10,39,39,38.71,38.84,355
20100801|2010-05-10 10:00,10,38.87,38.91,38.7,38.74,169
20100801|2010-05-10 10:30,10,38.74,38.77,38.67,38.69,55
20100801|2010-05-10 11:00,10,38.68,38.7,38.6,38.68,89
20100801|2010-05-10 11:30,10,38.66,38.66,38.58,38.61,247
20100801|2010-05-10 12:00,10,38.59,38.59,38.53,38.59,187
20100801|2010-05-10 12:30,10,38.59,38.62,38.58,38.58,207
20100801|2010-05-10 13:00,10,38.57,38.63,38.57,38.59,158
20100801|2010-05-11 06:00,11,38.43,38.43,38.43,38.43,3
20100801|2010-05-11 06:30,11,38.4,38.4,38.4,38.4,2
20100801|2010-05-11 07:00,11,38.37,38.39,38.36,38.38,48
20100801|2010-05-11 09:30,11,38.33,38.53,38.33,38.48,179
20100801|2010-05-11 10:00,11,38.47,38.8,38.47,38.76,143
20100801|2010-05-11 10:30,11,38.76,38.8,38.5,38.5,218
20100801|2010-05-11 11:00,11,38.53,38.71,38.53,38.62,70
20100801|2010-05-11 11:30,11,38.62,38.7,38.49,38.54,56
20100801|2010-05-11 12:00,11,38.54,38.71,38.53,38.71,161
20100801|2010-05-11 12:30,11,38.7,38.7,38.56,38.66,115
20100801|2010-05-11 13:00,11,38.65,38.76,38.52,38.52,212
20100801|2010-05-11 18:00,12,38.52,38.52,38.5,38.5,7
20100801|2010-05-11 21:00,12,38.61,38.61,38.61,38.61,3
20100801|2010-05-12 00:30,12,38.57,38.57,38.57,38.57,1
20100801|2010-05-12 01:30,12,38.55,38.55,38.55,38.55,1
20100801|2010-05-12 02:00,12,38.48,38.48,38.48,38.48,2
20100801|2010-05-12 02:30,12,38.55,38.55,38.55,38.55,1
20100801|2010-05-12 05:00,12,38.59,38.59,38.59,38.59,1
20100801|2010-05-12 06:00,12,38.68,38.78,38.68,38.78,4
20100801|2010-05-12 06:30,12,38.77,38.77,38.74,38.74,4
20100801|2010-05-12 09:30,12,38.68,38.92,38.63,38.68,277
20100801|2010-05-12 10:00,12,38.69,38.76,38.54,38.55,230
20100801|2010-05-12 10:30,12,38.54,38.55,38.32,38.4,1209
20100801|2010-05-12 11:00,12,38.4,38.53,38.34,38.46,474
20100801|2010-05-12 11:30,12,38.48,38.53,38.45,38.51,60
20100801|2010-05-12 12:00,12,38.52,38.53,38.41,38.45,214
20100801|2010-05-12 12:30,12,38.45,38.46,38.4,38.4,69
20100801|2010-05-12 13:00,12,38.42,38.75,38.42,38.75,245
20100801|2010-05-12 18:00,13,38.6,38.6,38.6,38.6,1
20100801|2010-05-12 21:00,13,38.52,38.52,38.5,38.5,79
20100801|2010-05-12 21:30,13,38.51,38.51,38.5,38.5,5
20100801|2010-05-13 05:30,13,38.52,38.61,38.52,38.52,12
20100801|2010-05-13 06:00,13,38.53,38.53,38.53,38.53,4
20100801|2010-05-13 06:30,13,38.5,38.5,38.5,38.5,1
20100801|2010-05-13 09:30,13,38.56,38.56,38.4,38.44,185
20100801|2010-05-13 10:00,13,38.45,38.47,38.35,38.43,179
20100801|2010-05-13 10:30,13,38.44,38.44,38.39,38.42,104
20100801|2010-05-13 11:00,13,38.39,38.45,38.37,38.44,24
20100801|2010-05-13 11:30,13,38.39,38.39,38.35,38.36,54
20100801|2010-05-13 12:00,13,38.37,38.43,38.34,38.39,54
20100801|2010-05-13 12:30,13,38.4,38.4,38.3,38.34,95
20100801|2010-05-13 13:00,13,38.3,38.35,38.27,38.32,94
20100801|2010-05-13 18:00,14,38.26,38.27,38.25,38.25,83
20100801|2010-05-13 18:30,14,38.25,38.25,38.25,38.25,44
20100801|2010-05-13 19:30,14,38.25,38.25,38.25,38.25,25
20100801|2010-05-13 20:00,14,38.25,38.25,38.25,38.25,1
20100801|2010-05-13 21:00,14,38.25,38.25,38.25,38.25,1
20100801|2010-05-13 23:00,14,38.22,38.22,38.22,38.22,1
20100801|2010-05-13 23:30,14,38.28,38.28,38.28,38.28,3
20100801|2010-05-14 01:00,14,38.2,38.2,38.2,38.2,1
20100801|2010-05-14 02:30,14,38.17,38.17,38.17,38.17,6
20100801|2010-05-14 03:30,14,38.18,38.18,38.18,38.18,2
20100801|2010-05-14 04:30,14,38.05,38.1,38.02,38.02,38
20100801|2010-05-14 05:00,14,38,38,37.97,38,78
20100801|2010-05-14 05:30,14,38.05,38.05,38.05,38.05,2
20100801|2010-05-14 07:00,14,38.01,38.07,38.01,38.07,8
20100801|2010-05-14 09:30,14,37.96,38.08,37.8,38.07,456
20100801|2010-05-14 10:00,14,38.07,38.08,37.71,37.73,350
20100801|2010-05-14 10:30,14,37.75,37.79,37.62,37.66,199
20100801|2010-05-14 11:00,14,37.68,37.68,37.55,37.56,145
20100801|2010-05-14 11:30,14,37.58,37.64,37.56,37.63,372
20100801|2010-05-14 12:00,14,37.63,37.73,37.6,37.73,137
20100801|2010-05-14 12:30,14,37.73,37.75,37.56,37.62,279
20100801|2010-05-14 13:00,14,37.61,37.9,37.59,37.81,461
20100801|2010-05-16 18:00,17,37.88,37.9,37.8,37.8,8
20100801|2010-05-16 19:30,17,37.82,37.82,37.82,37.82,1
20100801|2010-05-16 20:00,17,37.71,37.71,37.71,37.71,5
20100801|2010-05-16 21:00,17,37.57,37.57,37.5,37.5,61
20100801|2010-05-16 21:30,17,37.44,37.53,37.44,37.53,6
20100801|2010-05-16 22:00,17,37.57,37.62,37.57,37.61,14
20100801|2010-05-16 22:30,17,37.49,37.49,37.49,37.49,4
20100801|2010-05-16 23:00,17,37.52,37.57,37.52,37.57,7
20100801|2010-05-17 00:00,17,37.57,37.57,37.48,37.52,13
20100801|2010-05-17 00:30,17,37.46,37.46,37.37,37.37,8
20100801|2010-05-17 01:30,17,37.39,37.39,37.39,37.39,4
20100801|2010-05-17 02:30,17,37.41,37.41,37.41,37.41,2
20100801|2010-05-17 03:30,17,37.31,37.31,37.31,37.31,49
20100801|2010-05-17 04:00,17,37.41,37.46,37.41,37.46,5
20100801|2010-05-17 05:00,17,37.46,37.46,37.46,37.46,1
20100801|2010-05-17 05:30,17,37.54,37.54,37.54,37.54,1
20100801|2010-05-17 06:30,17,37.53,37.56,37.53,37.56,4
20100801|2010-05-17 07:00,17,37.59,37.59,37.58,37.58,5
20100801|2010-05-17 09:30,17,37.51,37.55,37.33,37.33,260
20100801|2010-05-17 10:00,17,37.33,37.43,37.28,37.29,144
20100801|2010-05-17 10:30,17,37.29,37.37,37.29,37.33,321
20100801|2010-05-17 11:00,17,37.32,37.32,37.23,37.28,296
20100801|2010-05-17 11:30,17,37.27,37.33,37.23,37.32,82
20100801|2010-05-17 12:00,17,37.32,37.36,37.29,37.3,166
20100801|2010-05-17 12:30,17,37.31,37.31,37.15,37.23,56
20100801|2010-05-17 13:00,17,37.2,37.4,37.19,37.3,468
20100801|2010-05-17 21:00,18,37.33,37.33,37.33,37.33,1
20100801|2010-05-17 22:30,18,37.35,37.35,37.35,37.35,1
20100801|2010-05-18 01:00,18,37.39,37.39,37.39,37.39,4
20100801|2010-05-18 02:00,18,37.48,37.52,37.48,37.52,54
20100801|2010-05-18 02:30,18,37.56,37.57,37.54,37.56,9
20100801|2010-05-18 03:30,18,37.62,37.63,37.62,37.63,5
20100801|2010-05-18 05:00,18,37.69,37.7,37.69,37.69,4
20100801|2010-05-18 05:30,18,37.69,37.69,37.69,37.69,2
20100801|2010-05-18 09:30,18,37.62,37.65,37.48,37.55,457
20100801|2010-05-18 10:00,18,37.55,37.63,37.5,37.56,150
20100801|2010-05-18 10:30,18,37.57,37.58,37.48,37.48,22
20100801|2010-05-18 11:00,18,37.46,37.46,37.37,37.41,293
20100801|2010-05-18 11:30,18,37.47,37.6,37.47,37.55,90
20100801|2010-05-18 12:00,18,37.56,37.56,37.42,37.42,208
20100801|2010-05-18 12:30,18,37.41,37.43,37.31,37.32,241
20100801|2010-05-18 13:00,18,37.31,37.42,37.3,37.4,252
20100801|2010-05-18 18:00,19,37.33,37.33,37.28,37.28,7
20100801|2010-05-18 22:00,19,37.4,37.4,37.4,37.4,1
20100801|2010-05-19 00:00,19,37.41,37.41,37.41,37.41,1
20100801|2010-05-19 03:00,19,37.25,37.25,37.25,37.25,50
20100801|2010-05-19 05:30,19,37.28,37.28,37.28,37.28,4
20100801|2010-05-19 06:00,19,37.34,37.34,37.34,37.34,3
20100801|2010-05-19 06:30,19,37.34,37.34,37.32,37.32,3
20100801|2010-05-19 09:30,19,37.38,37.53,37.3,37.44,419
20100801|2010-05-19 10:00,19,37.44,37.44,37.26,37.26,585
20100801|2010-05-19 10:30,19,37.24,37.35,37.18,37.33,267
20100801|2010-05-19 11:00,19,37.31,37.31,37.22,37.29,179
20100801|2010-05-19 11:30,19,37.3,37.36,37.28,37.36,85
20100801|2010-05-19 12:00,19,37.37,37.67,37.37,37.61,332
20100801|2010-05-19 12:30,19,37.6,37.7,37.48,37.7,124
20100801|2010-05-19 13:00,19,37.71,37.84,37.58,37.6,173
20100801|2010-05-19 18:00,20,37.72,37.72,37.72,37.72,1
20100801|2010-05-19 19:30,20,37.72,37.72,37.72,37.72,1
20100801|2010-05-20 01:00,20,37.55,37.55,37.55,37.55,50
20100801|2010-05-20 03:30,20,37.47,37.47,37.47,37.47,22
20100801|2010-05-20 05:00,20,37.51,37.51,37.51,37.51,1
20100801|2010-05-20 05:30,20,37.47,37.54,37.47,37.47,43
20100801|2010-05-20 06:00,20,37.49,37.49,37.49,37.49,1
20100801|2010-05-20 07:00,20,37.43,37.45,37.42,37.45,8
20100801|2010-05-20 09:30,20,37.28,37.43,37.15,37.35,729
20100801|2010-05-20 10:00,20,37.35,37.38,37.29,37.36,250
20100801|2010-05-20 10:30,20,37.38,37.45,37.36,37.36,163
20100801|2010-05-20 11:00,20,37.39,37.39,37.31,37.31,116
20100801|2010-05-20 11:30,20,37.31,37.34,37.16,37.18,295
20100801|2010-05-20 12:00,20,37.16,37.37,37.14,37.37,141
20100801|2010-05-20 12:30,20,37.36,37.4,37.31,37.4,606
20100801|2010-05-20 13:00,20,37.4,37.74,37.4,37.73,654
20100801|2010-05-20 18:00,21,37.52,37.52,37.47,37.47,92
20100801|2010-05-21 01:30,21,37.64,37.64,37.64,37.64,2
20100801|2010-05-21 02:00,21,37.67,37.67,37.54,37.54,6
20100801|2010-05-21 03:30,21,37.53,37.54,37.53,37.54,38
20100801|2010-05-21 04:00,21,37.54,37.59,37.54,37.59,7
20100801|2010-05-21 05:00,21,37.61,37.62,37.61,37.62,23
20100801|2010-05-21 05:30,21,37.6,37.6,37.53,37.53,80
20100801|2010-05-21 06:00,21,37.53,37.59,37.5,37.5,33
20100801|2010-05-21 06:30,21,37.49,37.49,37.48,37.49,11
20100801|2010-05-21 09:30,21,37.55,37.62,37.49,37.61,493
20100801|2010-05-21 10:00,21,37.62,37.62,37.54,37.6,469
20100801|2010-05-21 10:30,21,37.6,37.65,37.58,37.59,323
20100801|2010-05-21 11:00,21,37.59,37.59,37.51,37.51,207
20100801|2010-05-21 11:30,21,37.5,37.53,37.46,37.46,157
20100801|2010-05-21 12:00,21,37.46,37.52,37.45,37.47,121
20100801|2010-05-21 12:30,21,37.48,37.49,37.36,37.38,282
20100801|2010-05-21 13:00,21,37.39,37.4,37.25,37.28,361
20100801|2010-05-23 18:00,24,37.26,37.26,37.26,37.26,1
20100801|2010-05-23 18:30,24,37.28,37.3,37.27,37.3,7
20100801|2010-05-23 19:00,24,37.28,37.3,37.23,37.3,51
20100801|2010-05-23 20:00,24,37.28,37.28,37.28,37.28,1
20100801|2010-05-23 21:00,24,37.36,37.36,37.36,37.36,1
20100801|2010-05-24 01:00,24,37.41,37.41,37.41,37.41,6
20100801|2010-05-24 01:30,24,37.43,37.44,37.43,37.44,4
20100801|2010-05-24 03:00,24,37.48,37.48,37.48,37.48,4
20100801|2010-05-24 04:30,24,37.41,37.41,37.41,37.41,2
20100801|2010-05-24 05:30,24,37.31,37.31,37.31,37.31,4
20100801|2010-05-24 06:00,24,37.32,37.35,37.32,37.35,6
20100801|2010-05-24 06:30,24,37.35,37.35,37.29,37.3,19
20100801|2010-05-24 07:00,24,37.32,37.32,37.32,37.32,2
20100801|2010-05-24 09:30,24,37.31,37.72,37.31,37.66,744
20100801|2010-05-24 10:00,24,37.67,37.68,37.55,37.61,116
20100801|2010-05-24 10:30,24,37.62,37.64,37.6,37.61,53
20100801|2010-05-24 11:00,24,37.61,37.61,37.54,37.61,107
20100801|2010-05-24 11:30,24,37.62,37.68,37.6,37.68,168
20100801|2010-05-24 12:00,24,37.69,37.69,37.65,37.65,31
20100801|2010-05-24 12:30,24,37.63,37.68,37.61,37.68,155
20100801|2010-05-24 13:00,24,37.69,37.72,37.67,37.71,152
20100801|2010-05-24 18:00,25,37.63,37.63,37.63,37.63,1
20100801|2010-05-24 19:00,25,37.69,37.69,37.69,37.69,1
20100801|2010-05-24 19:30,25,37.63,37.63,37.63,37.63,1
20100801|2010-05-24 20:00,25,37.57,37.6,37.56,37.56,15
20100801|2010-05-25 00:00,25,37.43,37.43,37.43,37.43,2
20100801|2010-05-25 00:30,25,37.36,37.48,37.29,37.37,66
20100801|2010-05-25 01:00,25,37.37,37.37,37.29,37.29,2
20100801|2010-05-25 01:30,25,37.26,37.26,37.26,37.26,1
20100801|2010-05-25 02:30,25,37.31,37.39,37.31,37.39,14
20100801|2010-05-25 03:00,25,37.34,37.37,37.32,37.33,36
20100801|2010-05-25 03:30,25,37.32,37.32,37.23,37.23,84
20100801|2010-05-25 04:00,25,37.24,37.39,37.24,37.38,41
20100801|2010-05-25 04:30,25,37.31,37.35,37.3,37.35,14
20100801|2010-05-25 05:00,25,37.31,37.35,37.25,37.25,8
20100801|2010-05-25 06:30,25,37.27,37.29,37.27,37.29,120
20100801|2010-05-25 09:30,25,37.29,37.29,37.04,37.18,506
20100801|2010-05-25 10:00,25,37.17,37.26,37.17,37.24,242
20100801|2010-05-25 10:30,25,37.24,37.3,37.2,37.3,156
20100801|2010-05-25 11:00,25,37.3,37.38,37.3,37.34,137
20100801|2010-05-25 11:30,25,37.33,37.4,37.29,37.37,361
20100801|2010-05-25 12:00,25,37.4,37.49,37.37,37.48,805
20100801|2010-05-25 12:30,25,37.48,37.48,37.29,37.32,205
20100801|2010-05-25 13:00,25,37.33,37.44,37.33,37.39,507
20100801|2010-05-25 18:00,26,37.51,37.51,37.5,37.5,4
20100801|2010-05-25 19:00,26,37.5,37.5,37.5,37.5,4
20100801|2010-05-25 20:00,26,37.49,37.49,37.49,37.49,1
20100801|2010-05-25 21:00,26,37.31,37.31,37.31,37.31,1
20100801|2010-05-26 00:00,26,37.4,37.42,37.4,37.42,12
20100801|2010-05-26 00:30,26,37.39,37.4,37.39,37.4,8
20100801|2010-05-26 01:00,26,37.43,37.43,37.43,37.43,2
20100801|2010-05-26 01:30,26,37.45,37.49,37.34,37.48,49
20100801|2010-05-26 02:00,26,37.5,37.53,37.44,37.52,32
20100801|2010-05-26 02:30,26,37.54,37.58,37.51,37.58,31
20100801|2010-05-26 03:00,26,37.53,37.54,37.52,37.53,13
20100801|2010-05-26 03:30,26,37.49,37.49,37.49,37.49,2
20100801|2010-05-26 04:00,26,37.56,37.56,37.56,37.56,1
20100801|2010-05-26 04:30,26,37.48,37.49,37.48,37.48,6
20100801|2010-05-26 05:00,26,37.52,37.56,37.52,37.55,7
20100801|2010-05-26 05:30,26,37.52,37.55,37.52,37.55,4
20100801|2010-05-26 06:00,26,37.56,37.62,37.56,37.62,16
20100801|2010-05-26 06:30,26,37.66,37.73,37.66,37.73,11
20100801|2010-05-26 07:00,26,37.73,37.75,37.73,37.75,95
20100801|2010-05-26 09:30,26,37.71,37.98,37.66,37.86,431
20100801|2010-05-26 10:00,26,37.83,37.85,37.7,37.7,111
20100801|2010-05-26 10:30,26,37.72,37.72,37.57,37.68,31
20100801|2010-05-26 11:00,26,37.72,37.82,37.7,37.8,36
20100801|2010-05-26 11:30,26,37.78,37.88,37.78,37.88,62
20100801|2010-05-26 12:00,26,37.87,37.96,37.86,37.86,162
20100801|2010-05-26 12:30,26,37.86,37.96,37.86,37.95,201
20100801|2010-05-26 13:00,26,37.97,38.09,37.97,38.07,349
20100801|2010-05-26 18:00,27,38.03,38.03,37.86,37.92,54
20100801|2010-05-26 18:30,27,37.96,38.03,37.96,38.03,15
20100801|2010-05-26 19:00,27,38.09,38.09,38.06,38.06,5
20100801|2010-05-26 19:30,27,38.03,38.03,37.96,37.96,10
20100801|2010-05-26 20:00,27,37.89,37.98,37.89,37.98,13
20100801|2010-05-26 20:30,27,37.88,37.88,37.88,37.88,9
20100801|2010-05-26 21:00,27,37.9,37.9,37.9,37.9,1
20100801|2010-05-26 21:30,27,37.94,37.94,37.93,37.93,9
20100801|2010-05-26 22:00,27,37.92,37.92,37.92,37.92,1
20100801|2010-05-27 01:30,27,37.98,37.98,37.98,37.98,2
20100801|2010-05-27 02:30,27,38.03,38.13,38.03,38.12,9
20100801|2010-05-27 03:00,27,38.14,38.15,38.14,38.14,101
20100801|2010-05-27 03:30,27,38.14,38.14,38.14,38.14,1
20100801|2010-05-27 04:30,27,38.14,38.14,38.14,38.14,1
20100801|2010-05-27 05:00,27,38.16,38.16,38.16,38.16,4
20100801|2010-05-27 06:00,27,38.14,38.14,38.14,38.14,2
20100801|2010-05-27 06:30,27,38.14,38.14,38.14,38.14,1
20100801|2010-05-27 07:00,27,38.17,38.17,38.17,38.17,1
20100801|2010-05-27 09:30,27,38.16,38.38,38.16,38.36,887
20100801|2010-05-27 10:00,27,38.37,38.56,38.35,38.55,2135
20100801|2010-05-27 10:30,27,38.55,38.61,38.55,38.59,1454
20100801|2010-05-27 11:00,27,38.58,38.74,38.58,38.72,296
20100801|2010-05-27 11:30,27,38.72,38.72,38.49,38.52,258
20100801|2010-05-27 12:00,27,38.48,38.49,38.39,38.46,108
20100801|2010-05-27 12:30,27,38.48,38.55,38.42,38.52,290
20100801|2010-05-27 13:00,27,38.52,38.52,38.35,38.4,258
20100801|2010-05-27 18:00,28,38.38,38.41,38.38,38.41,4
20100801|2010-05-27 21:00,28,38.32,38.32,38.25,38.25,10
20100801|2010-05-27 21:30,28,38.25,38.25,38.25,38.25,41
20100801|2010-05-27 22:30,28,38.23,38.23,38.23,38.23,1
20100801|2010-05-28 00:00,28,38.24,38.24,38.24,38.24,9
20100801|2010-05-28 00:30,28,38.24,38.24,38.24,38.24,5
20100801|2010-05-28 01:00,28,38.21,38.21,38.2,38.2,6
20100801|2010-05-28 01:30,28,38.21,38.21,38.21,38.21,2
20100801|2010-05-28 02:00,28,38.22,38.25,38.22,38.24,26
20100801|2010-05-28 02:30,28,38.24,38.24,38.23,38.23,8
20100801|2010-05-28 03:00,28,38.24,38.24,38.2,38.2,26
20100801|2010-05-28 03:30,28,38.2,38.3,38.2,38.3,28
20100801|2010-05-28 04:00,28,38.31,38.39,38.28,38.38,201
20100801|2010-05-28 04:30,28,38.37,38.4,38.35,38.4,21
20100801|2010-05-28 06:30,28,38.26,38.26,38.26,38.26,2
20100801|2010-05-28 09:30,28,38.3,38.31,38.15,38.15,476
20100801|2010-05-28 10:00,28,38.15,38.18,38.05,38.12,264
20100801|2010-05-28 10:30,28,38.12,38.25,38.09,38.21,360
20100801|2010-05-28 11:00,28,38.2,38.21,38.08,38.1,306
20100801|2010-05-28 11:30,28,38.16,38.17,37.9,37.95,419
20100801|2010-05-28 12:00,28,37.95,38,37.92,37.92,256
20100801|2010-05-28 12:30,28,37.9,37.99,37.84,37.98,321
20100801|2010-05-28 13:00,28,37.92,38.03,37.83,37.89,466
20100801|2010-05-31 18:00,1,37.89,37.95,37.89,37.92,15
20100801|2010-05-31 18:30,1,37.87,37.87,37.87,37.87,5
20100801|2010-05-31 19:00,1,37.87,37.87,37.87,37.87,1
20100801|2010-05-31 20:00,1,37.84,37.84,37.79,37.81,6
20100801|2010-05-31 20:30,1,37.8,37.8,37.78,37.78,2
20100801|2010-05-31 21:30,1,37.77,37.77,37.77,37.77,1
20100801|2010-05-31 22:00,1,37.87,37.87,37.87,37.87,30
20100801|2010-05-31 23:00,1,37.79,37.79,37.79,37.79,2
20100801|2010-06-01 00:30,1,37.79,37.79,37.79,37.79,10
20100801|2010-06-01 01:00,1,37.89,37.89,37.89,37.89,1
20100801|2010-06-01 01:30,1,37.89,37.92,37.89,37.89,49
20100801|2010-06-01 02:00,1,37.81,37.81,37.78,37.79,27
20100801|2010-06-01 02:30,1,37.74,37.75,37.7,37.74,34
20100801|2010-06-01 03:00,1,37.73,37.75,37.73,37.75,22
20100801|2010-06-01 03:30,1,37.75,37.76,37.7,37.7,8
20100801|2010-06-01 04:00,1,37.71,37.72,37.71,37.71,11
20100801|2010-06-01 04:30,1,37.69,37.74,37.68,37.74,21
20100801|2010-06-01 05:00,1,37.72,37.72,37.68,37.68,5
20100801|2010-06-01 05:30,1,37.67,37.69,37.65,37.69,4
20100801|2010-06-01 06:00,1,37.7,37.71,37.65,37.65,6
20100801|2010-06-01 06:30,1,37.68,37.68,37.67,37.67,2
20100801|2010-06-01 07:00,1,37.68,37.69,37.68,37.69,2
20100801|2010-06-01 09:30,1,37.92,38.03,37.84,37.85,229
20100801|2010-06-01 10:00,1,37.84,37.92,37.84,37.87,453
20100801|2010-06-01 10:30,1,37.88,37.89,37.78,37.81,235
20100801|2010-06-01 11:00,1,37.81,37.82,37.75,37.81,143
20100801|2010-06-01 11:30,1,37.79,37.82,37.76,37.77,147
20100801|2010-06-01 12:00,1,37.79,37.89,37.79,37.88,234
20100801|2010-06-01 12:30,1,37.89,37.9,37.86,37.89,81
20100801|2010-06-01 13:00,1,37.88,37.89,37.77,37.77,180
20100801|2010-06-01 18:00,2,37.82,37.82,37.82,37.82,2
20100801|2010-06-01 20:00,2,37.93,37.93,37.93,37.93,1
20100801|2010-06-01 20:30,2,37.95,37.97,37.95,37.97,3
20100801|2010-06-01 21:30,2,37.93,37.93,37.93,37.93,2
20100801|2010-06-01 23:00,2,37.79,37.81,37.79,37.81,2
20100801|2010-06-02 00:00,2,37.89,37.89,37.89,37.89,4
20100801|2010-06-02 00:30,2,37.82,37.82,37.81,37.81,6
20100801|2010-06-02 01:00,2,37.8,37.8,37.8,37.8,1
20100801|2010-06-02 01:30,2,37.93,37.94,37.93,37.93,5
20100801|2010-06-02 02:00,2,37.98,37.98,37.86,37.86,10
20100801|2010-06-02 04:00,2,37.88,37.9,37.87,37.88,54
20100801|2010-06-02 04:30,2,37.89,37.89,37.89,37.89,3
20100801|2010-06-02 05:00,2,37.91,37.93,37.91,37.93,14
20100801|2010-06-02 05:30,2,37.9,37.9,37.86,37.86,7
20100801|2010-06-02 06:00,2,37.88,37.91,37.88,37.88,80
20100801|2010-06-02 06:30,2,37.91,37.93,37.89,37.93,27
20100801|2010-06-02 09:30,2,37.9,37.98,37.83,37.83,336
20100801|2010-06-02 10:00,2,37.84,37.93,37.83,37.87,187
20100801|2010-06-02 10:30,2,37.88,37.91,37.85,37.91,70
20100801|2010-06-02 11:00,2,37.92,38.07,37.92,37.95,107
20100801|2010-06-02 11:30,2,37.95,38.02,37.95,38.01,148
20100801|2010-06-02 12:00,2,37.98,37.98,37.89,37.89,161
20100801|2010-06-02 12:30,2,37.91,37.91,37.8,37.82,297
20100801|2010-06-02 13:00,2,37.79,37.79,37.55,37.61,404
20100801|2010-06-02 18:00,3,37.74,37.74,37.74,37.74,1
20100801|2010-06-02 19:30,3,37.8,37.8,37.8,37.8,1
20100801|2010-06-02 20:00,3,37.79,37.79,37.79,37.79,1
20100801|2010-06-02 23:30,3,37.78,37.78,37.78,37.78,6
20100801|2010-06-03 00:00,3,37.78,37.78,37.78,37.78,4
20100801|2010-06-03 01:00,3,37.84,37.84,37.84,37.84,1
20100801|2010-06-03 04:30,3,37.78,37.78,37.77,37.78,26
20100801|2010-06-03 05:00,3,37.81,37.85,37.77,37.85,25
20100801|2010-06-03 07:00,3,37.78,37.82,37.78,37.82,13
20100801|2010-06-03 09:30,3,37.85,37.89,37.67,37.72,399
20100801|2010-06-03 10:00,3,37.74,37.85,37.74,37.8,124
20100801|2010-06-03 10:30,3,37.8,37.88,37.77,37.78,358
20100801|2010-06-03 11:00,3,37.79,37.81,37.58,37.63,726
20100801|2010-06-03 11:30,3,37.61,37.74,37.61,37.67,389
20100801|2010-06-03 12:00,3,37.69,37.72,37.68,37.7,80
20100801|2010-06-03 12:30,3,37.7,37.85,37.68,37.76,190
20100801|2010-06-03 13:00,3,37.76,37.86,37.65,37.85,384
20100801|2010-06-03 18:00,4,37.86,37.86,37.77,37.8,13
20100801|2010-06-03 18:30,4,37.81,37.88,37.81,37.82,6
20100801|2010-06-03 19:00,4,37.78,37.78,37.74,37.74,6
20100801|2010-06-03 19:30,4,37.74,37.74,37.73,37.73,16
20100801|2010-06-03 20:00,4,37.7,37.7,37.64,37.7,10
20100801|2010-06-03 22:00,4,37.77,37.77,37.76,37.76,20
20100801|2010-06-04 00:30,4,37.74,37.74,37.74,37.74,7
20100801|2010-06-04 02:00,4,37.84,37.88,37.84,37.88,5
20100801|2010-06-04 02:30,4,37.83,37.83,37.81,37.83,5
20100801|2010-06-04 03:00,4,37.88,37.88,37.88,37.88,2
20100801|2010-06-04 03:30,4,37.87,37.95,37.87,37.91,12
20100801|2010-06-04 04:00,4,37.94,37.94,37.94,37.94,1
20100801|2010-06-04 05:00,4,37.89,37.89,37.88,37.88,4
20100801|2010-06-04 06:00,4,37.72,37.72,37.72,37.72,3
20100801|2010-06-04 06:30,4,37.61,37.64,37.58,37.62,34
20100801|2010-06-04 07:00,4,37.68,37.76,37.62,37.76,12
20100801|2010-06-04 09:30,4,37.65,37.68,37.27,37.27,977
20100801|2010-06-04 10:00,4,37.27,37.28,36.97,37.11,945
20100801|2010-06-04 10:30,4,37.1,37.3,37.08,37.21,393
20100801|2010-06-04 11:00,4,37.14,37.24,37.06,37.13,365
20100801|2010-06-04 11:30,4,37.13,37.15,37.07,37.13,196
20100801|2010-06-04 12:00,4,37.15,37.18,37.01,37.11,420
20100801|2010-06-04 12:30,4,37.13,37.13,37.05,37.05,377
20100801|2010-06-04 13:00,4,37.05,37.12,37.01,37.05,546
20100801|2010-06-06 18:00,7,37.02,37.02,36.93,36.93,31
20100801|2010-06-06 19:30,7,36.94,36.94,36.94,36.94,3
20100801|2010-06-06 20:00,7,36.91,36.91,36.87,36.87,21
20100801|2010-06-06 20:30,7,36.91,36.91,36.89,36.89,3
20100801|2010-06-06 21:30,7,36.94,36.94,36.94,36.94,1
20100801|2010-06-06 22:00,7,36.97,36.97,36.97,36.97,1
20100801|2010-06-06 22:30,7,36.87,36.87,36.87,36.87,4
20100801|2010-06-06 23:30,7,36.98,36.98,36.98,36.98,1
20100801|2010-06-07 01:30,7,36.86,36.86,36.86,36.86,2
20100801|2010-06-07 02:30,7,36.86,36.86,36.86,36.86,3
20100801|2010-06-07 03:00,7,36.86,36.87,36.86,36.87,7
20100801|2010-06-07 04:30,7,36.94,36.94,36.91,36.94,6
20100801|2010-06-07 05:00,7,36.96,36.96,36.96,36.96,1
20100801|2010-06-07 07:00,7,36.97,36.99,36.95,36.98,9
20100801|2010-06-07 09:30,7,36.98,37,36.75,36.75,388
20100801|2010-06-07 10:00,7,36.75,36.77,36.62,36.7,333
20100801|2010-06-07 10:30,7,36.68,36.76,36.68,36.73,127
20100801|2010-06-07 11:00,7,36.74,36.75,36.67,36.72,482
20100801|2010-06-07 11:30,7,36.68,36.73,36.66,36.72,260
20100801|2010-06-07 12:00,7,36.72,36.73,36.7,36.73,116
20100801|2010-06-07 12:30,7,36.73,36.75,36.69,36.7,463
20100801|2010-06-07 13:00,7,36.71,36.77,36.67,36.67,389
20100801|2010-06-07 18:00,8,36.7,36.71,36.7,36.71,3
20100801|2010-06-07 19:00,8,36.73,36.75,36.73,36.75,2
20100801|2010-06-07 20:00,8,36.71,36.71,36.71,36.71,1
20100801|2010-06-07 22:30,8,36.82,36.82,36.82,36.82,1
20100801|2010-06-08 00:30,8,36.82,36.85,36.82,36.85,14
20100801|2010-06-08 01:30,8,36.82,36.86,36.82,36.86,13
20100801|2010-06-08 02:00,8,36.86,36.86,36.71,36.71,11
20100801|2010-06-08 02:30,8,36.74,36.82,36.74,36.82,102
20100801|2010-06-08 03:00,8,36.79,36.84,36.79,36.82,196
20100801|2010-06-08 03:30,8,36.82,36.84,36.72,36.72,291
20100801|2010-06-08 04:00,8,36.72,36.73,36.7,36.73,19
20100801|2010-06-08 04:30,8,36.69,36.73,36.69,36.73,27
20100801|2010-06-08 05:00,8,36.7,36.7,36.7,36.7,1
20100801|2010-06-08 05:30,8,36.81,36.89,36.81,36.85,48
20100801|2010-06-08 06:00,8,36.83,36.83,36.83,36.83,20
20100801|2010-06-08 06:30,8,36.83,36.83,36.81,36.81,5
20100801|2010-06-08 07:00,8,36.85,36.89,36.85,36.86,229
20100801|2010-06-08 09:30,8,36.87,36.96,36.78,36.85,536
20100801|2010-06-08 10:00,8,36.82,37.02,36.81,37.01,792
20100801|2010-06-08 10:30,8,37.02,37.07,36.97,36.97,632
20100801|2010-06-08 11:00,8,36.99,37.05,36.95,37.05,578
20100801|2010-06-08 11:30,8,37.05,37.12,37.01,37.04,124
20100801|2010-06-08 12:00,8,37.01,37.03,36.99,37.01,196
20100801|2010-06-08 12:30,8,36.99,36.99,36.93,36.96,254
20100801|2010-06-08 13:00,8,36.95,36.98,36.72,36.77,542
20100801|2010-06-08 18:00,9,36.93,36.95,36.92,36.95,5
20100801|2010-06-08 18:30,9,36.91,36.91,36.91,36.91,1
20100801|2010-06-08 19:00,9,36.98,36.99,36.98,36.99,5
20100801|2010-06-08 19:30,9,36.94,36.94,36.94,36.94,2
20100801|2010-06-08 20:00,9,36.92,36.93,36.89,36.93,25
20100801|2010-06-08 21:00,9,36.89,36.89,36.89,36.89,1
20100801|2010-06-08 21:30,9,36.85,36.87,36.81,36.81,23
20100801|2010-06-08 22:00,9,36.8,36.8,36.8,36.8,3
20100801|2010-06-08 23:30,9,36.76,36.76,36.75,36.75,2
20100801|2010-06-09 01:30,9,36.88,36.88,36.88,36.88,1
20100801|2010-06-09 02:00,9,36.91,36.93,36.91,36.93,10
20100801|2010-06-09 03:00,9,36.89,36.9,36.89,36.9,4
20100801|2010-06-09 04:00,9,36.94,36.94,36.88,36.88,74
20100801|2010-06-09 04:30,9,36.93,36.93,36.93,36.93,2
20100801|2010-06-09 05:00,9,36.94,36.94,36.93,36.93,97
20100801|2010-06-09 05:30,9,36.95,36.98,36.95,36.98,136
20100801|2010-06-09 06:30,9,36.96,36.98,36.96,36.97,12
20100801|2010-06-09 07:00,9,36.97,36.97,36.91,36.94,67
20100801|2010-06-09 09:30,9,37.12,37.4,37.12,37.25,973
20100801|2010-06-09 10:00,9,37.27,37.3,37.21,37.21,592
20100801|2010-06-09 10:30,9,37.2,37.21,37.1,37.13,968
20100801|2010-06-09 11:00,9,37.12,37.16,37.05,37.07,276
20100801|2010-06-09 11:30,9,37.07,37.07,37.02,37.04,422
20100801|2010-06-09 12:00,9,37.04,37.04,36.97,36.99,385
20100801|2010-06-09 12:30,9,36.99,37.05,36.95,37.01,363
20100801|2010-06-09 13:00,9,37,37.05,36.92,36.99,759
20100801|2010-06-09 18:00,10,36.91,36.91,36.88,36.88,6
20100801|2010-06-09 19:30,10,36.86,36.87,36.86,36.87,11
20100801|2010-06-09 20:00,10,36.87,36.91,36.86,36.88,11
20100801|2010-06-09 20:30,10,36.86,36.87,36.86,36.87,4
20100801|2010-06-09 21:00,10,36.86,36.87,36.85,36.87,7
20100801|2010-06-09 22:00,10,36.84,36.88,36.84,36.88,17
20100801|2010-06-09 22:30,10,36.88,36.88,36.84,36.84,2
20100801|2010-06-09 23:00,10,36.84,36.84,36.84,36.84,1
20100801|2010-06-09 23:30,10,36.85,36.85,36.85,36.85,12
20100801|2010-06-10 00:00,10,36.88,36.92,36.88,36.9,7
20100801|2010-06-10 00:30,10,36.91,36.91,36.89,36.89,4
20100801|2010-06-10 01:00,10,36.95,36.95,36.95,36.95,3
20100801|2010-06-10 01:30,10,36.93,36.93,36.93,36.93,5
20100801|2010-06-10 02:00,10,36.93,36.93,36.85,36.87,20
20100801|2010-06-10 02:30,10,36.88,36.92,36.87,36.92,17
20100801|2010-06-10 03:00,10,36.88,36.88,36.88,36.88,9
20100801|2010-06-10 03:30,10,36.95,36.95,36.95,36.95,23
20100801|2010-06-10 04:00,10,36.94,36.95,36.93,36.94,77
20100801|2010-06-10 04:30,10,36.95,37.01,36.95,37.01,9
20100801|2010-06-10 05:00,10,36.99,36.99,36.91,36.93,13
20100801|2010-06-10 05:30,10,36.93,36.93,36.93,36.93,1
20100801|2010-06-10 06:00,10,36.98,36.99,36.98,36.99,3
20100801|2010-06-10 06:30,10,36.99,36.99,36.93,36.93,6
20100801|2010-06-10 07:00,10,37,37.02,37,37.02,3
20100801|2010-06-10 09:30,10,37.29,37.3,36.93,36.94,579
20100801|2010-06-10 10:00,10,36.94,36.99,36.8,36.88,393
20100801|2010-06-10 10:30,10,36.87,36.95,36.86,36.92,129
20100801|2010-06-10 11:00,10,36.92,36.94,36.86,36.94,123
20100801|2010-06-10 11:30,10,36.96,37.02,36.96,37.01,1279
20100801|2010-06-10 12:00,10,37.01,37.04,36.99,37.03,484
20100801|2010-06-10 12:30,10,37.03,37.06,36.97,36.98,343
20100801|2010-06-10 13:00,10,36.99,37,36.91,36.98,563
20100801|2010-06-10 18:00,11,36.99,37,36.98,36.98,10
20100801|2010-06-10 19:30,11,37.03,37.04,37.03,37.04,2
20100801|2010-06-10 20:00,11,37.03,37.03,37.03,37.03,1
20100801|2010-06-10 20:30,11,36.98,36.98,36.98,36.98,20
20100801|2010-06-10 21:00,11,36.99,36.99,36.99,36.99,1
20100801|2010-06-10 23:30,11,36.98,36.98,36.98,36.98,10
20100801|2010-06-11 01:00,11,37,37.01,37,37.01,4
20100801|2010-06-11 01:30,11,37.02,37.04,37,37.04,14
20100801|2010-06-11 02:00,11,37.05,37.05,37.05,37.05,3
20100801|2010-06-11 02:30,11,37,37.02,36.97,37.02,108
20100801|2010-06-11 03:00,11,37.01,37.03,36.98,36.98,106
20100801|2010-06-11 03:30,11,36.99,36.99,36.94,36.94,4
20100801|2010-06-11 04:00,11,36.95,36.95,36.93,36.95,16
20100801|2010-06-11 04:30,11,36.97,36.97,36.96,36.96,15
20100801|2010-06-11 05:00,11,36.97,36.97,36.97,36.97,1
20100801|2010-06-11 05:30,11,36.97,36.97,36.97,36.97,4
20100801|2010-06-11 06:00,11,36.97,36.99,36.97,36.99,7
20100801|2010-06-11 07:00,11,37,37,37,37,2
20100801|2010-06-11 09:30,11,37.03,37.04,36.69,36.81,699
20100801|2010-06-11 10:00,11,36.8,36.87,36.73,36.87,313
20100801|2010-06-11 10:30,11,36.84,36.89,36.79,36.88,272
20100801|2010-06-11 11:00,11,36.88,36.9,36.85,36.86,172
20100801|2010-06-11 11:30,11,36.85,36.89,36.83,36.83,328
20100801|2010-06-11 12:00,11,36.82,36.92,36.82,36.91,115
20100801|2010-06-11 12:30,11,36.88,36.97,36.88,36.92,332
20100801|2010-06-11 13:00,11,36.92,37.18,36.88,37.13,906
20100801|2010-06-13 18:00,14,37.27,37.28,37.2,37.24,39
20100801|2010-06-13 18:30,14,37.25,37.26,37.25,37.26,10
20100801|2010-06-13 19:00,14,37.27,37.29,37.27,37.29,12
20100801|2010-06-13 19:30,14,37.29,37.33,37.28,37.32,25
20100801|2010-06-13 20:30,14,37.28,37.28,37.28,37.28,2
20100801|2010-06-13 22:00,14,37.35,37.35,37.35,37.35,1
20100801|2010-06-14 01:30,14,37.28,37.29,37.28,37.29,8
20100801|2010-06-14 02:00,14,37.28,37.28,37.25,37.25,17
20100801|2010-06-14 02:30,14,37.27,37.32,37.27,37.31,23
20100801|2010-06-14 03:30,14,37.33,37.34,37.33,37.34,2
20100801|2010-06-14 04:00,14,37.36,37.42,37.36,37.42,499
20100801|2010-06-14 04:30,14,37.42,37.42,37.37,37.37,138
20100801|2010-06-14 05:00,14,37.4,37.42,37.4,37.42,20
20100801|2010-06-14 05:30,14,37.39,37.43,37.39,37.4,38
20100801|2010-06-14 06:00,14,37.4,37.42,37.39,37.41,11
20100801|2010-06-14 06:30,14,37.39,37.41,37.39,37.39,7
20100801|2010-06-14 07:00,14,37.41,37.42,37.39,37.41,16
20100801|2010-06-14 09:30,14,37.8,37.8,37.43,37.56,1203
20100801|2010-06-14 10:00,14,37.58,37.64,37.55,37.56,373
20100801|2010-06-14 10:30,14,37.56,37.61,37.56,37.59,677
20100801|2010-06-14 11:00,14,37.59,37.7,37.58,37.7,1221
20100801|2010-06-14 11:30,14,37.69,37.76,37.65,37.65,338
20100801|2010-06-14 12:00,14,37.66,37.69,37.5,37.59,315
20100801|2010-06-14 12:30,14,37.59,37.63,37.53,37.59,390
20100801|2010-06-14 13:00,14,37.55,37.59,37.49,37.54,781
20100801|2010-06-14 18:00,15,37.5,37.51,37.46,37.47,14
20100801|2010-06-14 18:30,15,37.47,37.49,37.47,37.49,2
20100801|2010-06-14 19:00,15,37.48,37.48,37.48,37.48,1
20100801|2010-06-14 20:00,15,37.48,37.48,37.48,37.48,2
20100801|2010-06-14 22:00,15,37.51,37.51,37.51,37.51,20
20100801|2010-06-14 22:30,15,37.51,37.51,37.48,37.51,11
20100801|2010-06-14 23:00,15,37.54,37.54,37.54,37.54,1
20100801|2010-06-15 01:00,15,37.47,37.47,37.47,37.47,1
20100801|2010-06-15 01:30,15,37.49,37.49,37.49,37.49,1
20100801|2010-06-15 02:30,15,37.44,37.49,37.44,37.49,22
20100801|2010-06-15 04:00,15,37.51,37.51,37.51,37.51,9
20100801|2010-06-15 04:30,15,37.53,37.53,37.53,37.53,1
20100801|2010-06-15 05:00,15,37.54,37.55,37.54,37.55,31
20100801|2010-06-15 05:30,15,37.55,37.56,37.55,37.56,6
20100801|2010-06-15 06:00,15,37.55,37.56,37.55,37.55,103
20100801|2010-06-15 06:30,15,37.56,37.56,37.54,37.55,90
20100801|2010-06-15 07:00,15,37.56,37.56,37.53,37.53,188
20100801|2010-06-15 09:30,15,37.56,37.95,37.52,37.88,2453
20100801|2010-06-15 10:00,15,37.88,37.94,37.86,37.9,663
20100801|2010-06-15 10:30,15,37.88,37.92,37.84,37.92,467
20100801|2010-06-15 11:00,15,37.93,38.07,37.91,38.04,940
20100801|2010-06-15 11:30,15,38.02,38.04,37.89,37.91,660
20100801|2010-06-15 12:00,15,37.92,38.08,37.92,38.07,635
20100801|2010-06-15 12:30,15,38.08,38.09,37.98,38.05,313
20100801|2010-06-15 13:00,15,38.03,38.08,37.89,38.05,1059
20100801|2010-06-15 18:00,16,37.93,38.01,37.93,38.01,8
20100801|2010-06-15 19:30,16,38.06,38.06,38.03,38.03,11
20100801|2010-06-15 20:00,16,37.99,37.99,37.99,37.99,1
20100801|2010-06-15 20:30,16,38.01,38.01,38.01,38.01,4
20100801|2010-06-15 21:30,16,38.06,38.06,38.06,38.06,20
20100801|2010-06-15 22:30,16,38.11,38.11,38.11,38.11,1
20100801|2010-06-16 00:30,16,38.13,38.13,38.13,38.13,14
20100801|2010-06-16 01:00,16,38.13,38.17,38.13,38.17,21
20100801|2010-06-16 01:30,16,38.18,38.2,38.18,38.2,7
20100801|2010-06-16 02:00,16,38.21,38.21,38.16,38.16,12
20100801|2010-06-16 02:30,16,38.15,38.16,38.1,38.1,13
20100801|2010-06-16 03:00,16,38.11,38.11,38.11,38.11,6
20100801|2010-06-16 03:30,16,38.11,38.15,38.11,38.15,65
20100801|2010-06-16 04:00,16,38.16,38.16,38.16,38.16,2
20100801|2010-06-16 04:30,16,38.16,38.16,38.16,38.16,5
20100801|2010-06-16 05:00,16,38.18,38.19,38.14,38.14,61
20100801|2010-06-16 05:30,16,38.15,38.15,38.14,38.14,9
20100801|2010-06-16 06:00,16,38.16,38.16,38.16,38.16,1
20100801|2010-06-16 06:30,16,38.15,38.15,38.09,38.09,8
20100801|2010-06-16 07:00,16,38.08,38.08,38.08,38.08,6
20100801|2010-06-16 09:30,16,38.17,38.36,38.11,38.34,2253
20100801|2010-06-16 10:00,16,38.35,38.36,38.17,38.22,606
20100801|2010-06-16 10:30,16,38.23,38.29,38.2,38.26,629
20100801|2010-06-16 11:00,16,38.27,38.32,38.25,38.29,705
20100801|2010-06-16 11:30,16,38.32,38.32,38.28,38.3,325
20100801|2010-06-16 12:00,16,38.31,38.32,38.28,38.32,357
20100801|2010-06-16 12:30,16,38.32,38.41,38.31,38.39,496
20100801|2010-06-16 13:00,16,38.39,38.42,38.24,38.32,647
20100801|2010-06-16 18:30,17,38.3,38.3,38.3,38.3,1
20100801|2010-06-16 19:00,17,38.31,38.31,38.31,38.31,1
20100801|2010-06-16 19:30,17,38.3,38.3,38.3,38.3,1
20100801|2010-06-16 20:00,17,38.2,38.2,38.11,38.11,35
20100801|2010-06-16 20:30,17,38.06,38.06,38.03,38.05,55
20100801|2010-06-16 21:00,17,38.01,38.01,37.92,37.92,41
20100801|2010-06-16 21:30,17,37.93,37.93,37.93,37.93,20
20100801|2010-06-16 23:00,17,37.93,37.93,37.93,37.93,1
20100801|2010-06-17 00:30,17,37.98,38.01,37.96,38,30
20100801|2010-06-17 01:00,17,38.04,38.06,38.03,38.06,19
20100801|2010-06-17 02:30,17,38.11,38.14,38.11,38.13,59
20100801|2010-06-17 03:00,17,38.11,38.11,38.1,38.1,20
20100801|2010-06-17 03:30,17,38.13,38.14,38.12,38.12,8
20100801|2010-06-17 04:00,17,38.14,38.14,38.14,38.14,1
20100801|2010-06-17 04:30,17,38.15,38.17,38.15,38.17,45
20100801|2010-06-17 05:00,17,38.16,38.16,38.16,38.16,5
20100801|2010-06-17 05:30,17,38.11,38.15,38.1,38.15,153
20100801|2010-06-17 06:00,17,38.16,38.3,38.16,38.28,1341
20100801|2010-06-17 06:30,17,38.29,38.31,38.28,38.28,458
20100801|2010-06-17 07:00,17,38.3,38.3,38.27,38.29,299
20100801|2010-06-17 09:30,17,38.29,38.29,38.01,38.13,1810
20100801|2010-06-17 10:00,17,38.13,38.23,38.07,38.21,949
20100801|2010-06-17 10:30,17,38.23,38.34,38.23,38.3,547
20100801|2010-06-17 11:00,17,38.29,38.29,38.22,38.23,747
20100801|2010-06-17 11:30,17,38.23,38.25,38.16,38.2,762
20100801|2010-06-17 12:00,17,38.2,38.25,38.16,38.22,409
20100801|2010-06-17 12:30,17,38.22,38.3,38.2,38.24,1154
20100801|2010-06-17 13:00,17,38.25,38.27,38.14,38.27,1100
20100801|2010-06-17 18:00,18,38.24,38.24,38.22,38.22,3
20100801|2010-06-17 18:30,18,38.22,38.22,38.22,38.22,1
20100801|2010-06-17 19:00,18,38.21,38.24,38.2,38.24,11
20100801|2010-06-17 20:00,18,38.23,38.24,38.19,38.24,4
20100801|2010-06-17 21:00,18,38.24,38.24,38.24,38.24,1
20100801|2010-06-17 23:00,18,38.18,38.18,38.17,38.17,12
20100801|2010-06-18 00:00,18,38.19,38.24,38.19,38.24,11
20100801|2010-06-18 00:30,18,38.25,38.25,38.25,38.25,1
20100801|2010-06-18 01:00,18,38.14,38.23,38.14,38.22,12
20100801|2010-06-18 01:30,18,38.22,38.22,38.22,38.22,2
20100801|2010-06-18 02:00,18,38.22,38.22,38.22,38.22,2
20100801|2010-06-18 02:30,18,38.27,38.27,38.25,38.25,17
20100801|2010-06-18 03:00,18,38.25,38.25,38.25,38.25,2
20100801|2010-06-18 03:30,18,38.23,38.23,38.23,38.23,34
20100801|2010-06-18 04:00,18,38.22,38.22,38.22,38.22,4
20100801|2010-06-18 04:30,18,38.25,38.25,38.22,38.22,6
20100801|2010-06-18 05:00,18,38.17,38.22,38.16,38.22,39
20100801|2010-06-18 05:30,18,38.14,38.17,38.11,38.11,9
20100801|2010-06-18 06:00,18,38.1,38.1,38.1,38.1,7
20100801|2010-06-18 06:30,18,38.17,38.19,38.16,38.16,8
20100801|2010-06-18 07:00,18,38.13,38.13,38.05,38.05,128
20100801|2010-06-18 09:30,18,38.2,38.34,38.2,38.28,884
20100801|2010-06-18 10:00,18,38.26,38.49,38.26,38.44,1037
20100801|2010-06-18 10:30,18,38.41,38.41,38.29,38.31,199
20100801|2010-06-18 11:00,18,38.33,38.43,38.32,38.38,133
20100801|2010-06-18 11:30,18,38.37,38.39,38.28,38.38,288
20100801|2010-06-18 12:00,18,38.37,38.37,38.32,38.35,293
20100801|2010-06-18 12:30,18,38.34,38.34,38.07,38.1,496
20100801|2010-06-18 13:00,18,38.11,38.19,38.08,38.14,544
20100801|2010-06-20 18:00,21,38.31,38.32,38.22,38.25,8
20100801|2010-06-20 18:30,21,38.25,38.25,38.25,38.25,1
20100801|2010-06-20 19:00,21,38.25,38.28,38.25,38.28,2
20100801|2010-06-20 19:30,21,38.29,38.29,38.28,38.29,47
20100801|2010-06-20 20:00,21,38.29,38.29,38.29,38.29,2
20100801|2010-06-20 20:30,21,38.29,38.29,38.29,38.29,3
20100801|2010-06-20 21:00,21,38.34,38.34,38.3,38.3,7
20100801|2010-06-20 21:30,21,38.3,38.3,38.3,38.3,1
20100801|2010-06-20 22:30,21,38.36,38.38,38.36,38.38,2
20100801|2010-06-20 23:00,21,38.36,38.38,38.36,38.36,3
20100801|2010-06-20 23:30,21,38.41,38.45,38.41,38.45,7
20100801|2010-06-21 00:00,21,38.47,38.47,38.46,38.46,3
20100801|2010-06-21 00:30,21,38.52,38.54,38.52,38.54,11
20100801|2010-06-21 01:00,21,38.52,38.53,38.5,38.5,4
20100801|2010-06-21 01:30,21,38.53,38.53,38.52,38.52,4
20100801|2010-06-21 02:00,21,38.53,38.53,38.53,38.53,3
20100801|2010-06-21 02:30,21,38.51,38.52,38.45,38.45,64
20100801|2010-06-21 03:00,21,38.45,38.47,38.44,38.45,91
20100801|2010-06-21 03:30,21,38.45,38.46,38.44,38.46,79
20100801|2010-06-21 04:00,21,38.48,38.51,38.48,38.5,86
20100801|2010-06-21 04:30,21,38.49,38.5,38.47,38.47,112
20100801|2010-06-21 05:00,21,38.47,38.48,38.46,38.47,42
20100801|2010-06-21 05:30,21,38.48,38.48,38.47,38.47,23
20100801|2010-06-21 06:00,21,38.47,38.5,38.47,38.49,35
20100801|2010-06-21 06:30,21,38.48,38.5,38.46,38.46,38
20100801|2010-06-21 07:00,21,38.5,38.5,38.46,38.46,6
20100801|2010-06-21 09:30,21,38.51,38.53,38.42,38.49,1108
20100801|2010-06-21 10:00,21,38.49,38.5,38.39,38.44,590
20100801|2010-06-21 10:30,21,38.44,38.46,38.41,38.44,254
20100801|2010-06-21 11:00,21,38.41,38.43,38.31,38.37,613
20100801|2010-06-21 11:30,21,38.36,38.37,38.15,38.25,384
20100801|2010-06-21 12:00,21,38.22,38.29,38.21,38.26,162
20100801|2010-06-21 12:30,21,38.26,38.26,38.17,38.2,377
20100801|2010-06-21 13:00,21,38.19,38.26,38.16,38.16,743
20100801|2010-06-21 18:00,22,38.2,38.22,38.19,38.19,10
20100801|2010-06-21 18:30,22,38.22,38.22,38.16,38.16,5
20100801|2010-06-21 19:00,22,38.16,38.19,38.15,38.17,6
20100801|2010-06-21 20:00,22,38.24,38.26,38.2,38.26,37
20100801|2010-06-21 20:30,22,38.27,38.28,38.27,38.28,32
20100801|2010-06-21 21:00,22,38.28,38.28,38.28,38.28,1
20100801|2010-06-21 21:30,22,38.27,38.29,38.27,38.27,20
20100801|2010-06-21 22:00,22,38.27,38.27,38.27,38.27,1
20100801|2010-06-21 22:30,22,38.25,38.25,38.25,38.25,17
20100801|2010-06-21 23:30,22,38.22,38.24,38.2,38.24,3
20100801|2010-06-22 00:30,22,38.24,38.29,38.24,38.29,3
20100801|2010-06-22 01:00,22,38.25,38.26,38.24,38.25,19
20100801|2010-06-22 01:30,22,38.24,38.24,38.24,38.24,5
20100801|2010-06-22 02:00,22,38.27,38.27,38.27,38.27,1
20100801|2010-06-22 03:00,22,38.25,38.25,38.2,38.2,25
20100801|2010-06-22 03:30,22,38.2,38.2,38.2,38.2,1
20100801|2010-06-22 04:00,22,38.21,38.21,38.17,38.19,24
20100801|2010-06-22 04:30,22,38.17,38.17,38.12,38.12,17
20100801|2010-06-22 05:00,22,38.13,38.14,38.13,38.14,2
20100801|2010-06-22 05:30,22,38.14,38.15,38.14,38.15,11
20100801|2010-06-22 06:00,22,38.09,38.1,38.05,38.08,18
20100801|2010-06-22 06:30,22,38.1,38.14,38.1,38.13,16
20100801|2010-06-22 07:00,22,38.12,38.13,38.1,38.13,26
20100801|2010-06-22 09:30,22,38.15,38.23,38,38.15,1255
20100801|2010-06-22 10:00,22,38.15,38.2,38.09,38.14,765
20100801|2010-06-22 10:30,22,38.14,38.2,38.11,38.15,474
20100801|2010-06-22 11:00,22,38.15,38.19,38.04,38.06,510
20100801|2010-06-22 11:30,22,38.06,38.1,38.04,38.07,383
20100801|2010-06-22 12:00,22,38.07,38.11,38.05,38.08,963
20100801|2010-06-22 12:30,22,38.08,38.18,38.07,38.18,1508
20100801|2010-06-22 13:00,22,38.19,38.19,38.08,38.11,1471
20100801|2010-06-22 18:00,23,38.06,38.06,37.96,38.01,31
20100801|2010-06-22 18:30,23,38.03,38.04,38.02,38.04,5
20100801|2010-06-22 19:30,23,37.97,38,37.96,38,9
20100801|2010-06-22 20:00,23,38.03,38.04,38.03,38.04,3
20100801|2010-06-22 20:30,23,38.07,38.07,38.06,38.06,7
20100801|2010-06-22 21:00,23,38.06,38.12,38.06,38.09,98
20100801|2010-06-22 21:30,23,38.12,38.13,38.11,38.11,31
20100801|2010-06-22 22:00,23,38.12,38.12,38.11,38.11,18
20100801|2010-06-22 22:30,23,38.09,38.09,38.09,38.09,1
20100801|2010-06-23 00:00,23,38.11,38.11,38.09,38.09,38
20100801|2010-06-23 00:30,23,38.09,38.09,38.09,38.09,5
20100801|2010-06-23 01:00,23,38.09,38.11,38.09,38.11,38
20100801|2010-06-23 01:30,23,38.1,38.11,38.08,38.1,11
20100801|2010-06-23 02:00,23,38.1,38.12,38.09,38.1,23
20100801|2010-06-23 02:30,23,38.1,38.1,38.1,38.1,1
20100801|2010-06-23 03:30,23,38.11,38.13,38.11,38.12,27
20100801|2010-06-23 04:00,23,38.14,38.14,38.14,38.14,1
20100801|2010-06-23 04:30,23,38.13,38.13,38.11,38.12,15
20100801|2010-06-23 05:00,23,38.16,38.16,38.13,38.13,13
20100801|2010-06-23 05:30,23,38.12,38.12,38.11,38.11,10
20100801|2010-06-23 06:00,23,38.08,38.09,38.07,38.07,11
20100801|2010-06-23 06:30,23,38.12,38.12,38.06,38.07,4
20100801|2010-06-23 07:00,23,38.08,38.08,38.08,38.08,1
20100801|2010-06-23 09:30,23,37.9,37.92,37.6,37.91,2327
20100801|2010-06-23 10:00,23,37.91,37.95,37.9,37.92,877
20100801|2010-06-23 10:30,23,37.94,37.96,37.89,37.92,750
20100801|2010-06-23 11:00,23,37.91,37.94,37.77,37.87,410
20100801|2010-06-23 11:30,23,37.88,37.91,37.82,37.9,773
20100801|2010-06-23 12:00,23,37.9,37.93,37.86,37.91,1419
20100801|2010-06-23 12:30,23,37.9,37.91,37.79,37.84,610
20100801|2010-06-23 13:00,23,37.85,37.86,37.76,37.77,827
20100801|2010-06-23 18:00,24,37.81,37.85,37.81,37.85,22
20100801|2010-06-23 18:30,24,37.85,37.85,37.85,37.85,4
20100801|2010-06-23 19:30,24,37.81,37.81,37.81,37.81,1
20100801|2010-06-23 20:00,24,37.85,37.85,37.85,37.85,38
20100801|2010-06-23 20:30,24,37.86,37.9,37.86,37.9,254
20100801|2010-06-23 21:30,24,37.9,37.92,37.9,37.92,46
20100801|2010-06-23 22:00,24,37.92,37.92,37.92,37.92,35
20100801|2010-06-23 22:30,24,37.93,37.93,37.92,37.92,2
20100801|2010-06-23 23:00,24,37.92,37.94,37.91,37.94,33
20100801|2010-06-23 23:30,24,37.94,37.94,37.92,37.92,20
20100801|2010-06-24 00:00,24,37.9,37.9,37.9,37.9,1
20100801|2010-06-24 01:00,24,37.9,37.9,37.78,37.89,28
20100801|2010-06-24 01:30,24,37.9,37.9,37.9,37.9,2
20100801|2010-06-24 02:00,24,37.9,37.9,37.88,37.89,9
20100801|2010-06-24 02:30,24,37.89,37.89,37.87,37.87,10
20100801|2010-06-24 03:00,24,37.88,37.88,37.88,37.88,2
20100801|2010-06-24 03:30,24,37.87,37.87,37.87,37.87,10
20100801|2010-06-24 04:00,24,37.85,37.85,37.85,37.85,5
20100801|2010-06-24 04:30,24,37.87,37.87,37.87,37.87,1
20100801|2010-06-24 05:00,24,37.84,37.87,37.83,37.87,169
20100801|2010-06-24 05:30,24,37.85,37.89,37.83,37.89,66
20100801|2010-06-24 06:30,24,37.89,37.89,37.85,37.85,64
20100801|2010-06-24 07:00,24,37.88,37.88,37.85,37.85,51
20100801|2010-06-24 09:30,24,37.9,37.92,37.65,37.68,2039
20100801|2010-06-24 10:00,24,37.69,37.69,37.53,37.66,1125
20100801|2010-06-24 10:30,24,37.65,37.67,37.56,37.62,562
20100801|2010-06-24 11:00,24,37.63,37.66,37.62,37.65,411
20100801|2010-06-24 11:30,24,37.65,37.68,37.62,37.68,668
20100801|2010-06-24 12:00,24,37.68,37.69,37.62,37.64,578
20100801|2010-06-24 12:30,24,37.64,37.67,37.5,37.5,1028
20100801|2010-06-24 13:00,24,37.5,37.51,37.22,37.42,1632
20100801|2010-06-24 18:00,25,37.36,37.41,37.36,37.41,31
20100801|2010-06-24 19:00,25,37.41,37.41,37.41,37.41,2
20100801|2010-06-24 19:30,25,37.46,37.46,37.46,37.46,2
20100801|2010-06-24 20:00,25,37.43,37.6,37.43,37.6,208
20100801|2010-06-24 21:00,25,37.56,37.56,37.56,37.56,1
20100801|2010-06-24 21:30,25,37.57,37.57,37.57,37.57,23
20100801|2010-06-24 22:00,25,37.57,37.57,37.57,37.57,4
20100801|2010-06-24 22:30,25,37.57,37.57,37.57,37.57,5
20100801|2010-06-24 23:00,25,37.57,37.57,37.55,37.55,9
20100801|2010-06-24 23:30,25,37.5,37.5,37.49,37.49,3
20100801|2010-06-25 00:00,25,37.51,37.53,37.48,37.48,7
20100801|2010-06-25 00:30,25,37.55,37.56,37.55,37.56,33
20100801|2010-06-25 01:00,25,37.5,37.55,37.5,37.5,14
20100801|2010-06-25 01:30,25,37.5,37.55,37.47,37.47,35
20100801|2010-06-25 02:00,25,37.46,37.47,37.38,37.39,67
20100801|2010-06-25 02:30,25,37.39,37.39,37.36,37.39,110
20100801|2010-06-25 03:00,25,37.43,37.43,37.33,37.34,81
20100801|2010-06-25 03:30,25,37.34,37.43,37.34,37.43,28
20100801|2010-06-25 04:00,25,37.43,37.43,37.43,37.43,1
20100801|2010-06-25 04:30,25,37.42,37.42,37.42,37.42,1
20100801|2010-06-25 05:00,25,37.4,37.4,37.4,37.4,11
20100801|2010-06-25 05:30,25,37.42,37.42,37.42,37.42,13
20100801|2010-06-25 06:00,25,37.42,37.42,37.42,37.42,3
20100801|2010-06-25 06:30,25,37.42,37.43,37.41,37.42,79
20100801|2010-06-25 07:00,25,37.41,37.41,37.35,37.35,106
20100801|2010-06-25 09:30,25,37.36,37.47,37.31,37.37,1492
20100801|2010-06-25 10:00,25,37.37,37.41,37.32,37.35,1215
20100801|2010-06-25 10:30,25,37.35,37.5,37.33,37.45,957
20100801|2010-06-25 11:00,25,37.46,37.53,37.45,37.52,387
20100801|2010-06-25 11:30,25,37.51,37.55,37.48,37.5,525
20100801|2010-06-25 12:00,25,37.47,37.55,37.45,37.48,222
20100801|2010-06-25 12:30,25,37.49,37.49,37.31,37.38,798
20100801|2010-06-25 13:00,25,37.38,37.47,37.32,37.36,705
20100801|2010-06-27 18:00,28,37.4,37.4,37.32,37.32,20
20100801|2010-06-27 18:30,28,37.32,37.32,37.32,37.32,1
20100801|2010-06-27 19:00,28,37.35,37.43,37.35,37.38,29
20100801|2010-06-27 19:30,28,37.37,37.4,37.37,37.4,12
20100801|2010-06-27 20:00,28,37.44,37.54,37.44,37.53,68
20100801|2010-06-27 20:30,28,37.5,37.6,37.5,37.58,121
20100801|2010-06-27 21:00,28,37.58,37.58,37.58,37.58,24
20100801|2010-06-27 21:30,28,37.58,37.58,37.58,37.58,1
20100801|2010-06-27 22:00,28,37.56,37.56,37.56,37.56,42
20100801|2010-06-27 22:30,28,37.56,37.56,37.56,37.56,30
20100801|2010-06-27 23:30,28,37.55,37.55,37.54,37.55,70
20100801|2010-06-28 00:00,28,37.55,37.55,37.55,37.55,2
20100801|2010-06-28 00:30,28,37.55,37.56,37.52,37.56,28
20100801|2010-06-28 01:00,28,37.51,37.51,37.51,37.51,5
20100801|2010-06-28 01:30,28,37.52,37.52,37.5,37.52,52
20100801|2010-06-28 02:00,28,37.52,37.52,37.45,37.5,181
20100801|2010-06-28 02:30,28,37.49,37.49,37.42,37.42,99
20100801|2010-06-28 03:00,28,37.46,37.48,37.45,37.45,50
20100801|2010-06-28 03:30,28,37.48,37.49,37.45,37.48,15
20100801|2010-06-28 04:00,28,37.47,37.47,37.47,37.47,1
20100801|2010-06-28 04:30,28,37.47,37.47,37.45,37.46,20
20100801|2010-06-28 05:00,28,37.47,37.48,37.44,37.44,133
20100801|2010-06-28 05:30,28,37.44,37.44,37.4,37.44,16
20100801|2010-06-28 06:00,28,37.44,37.44,37.44,37.44,16
20100801|2010-06-28 06:30,28,37.41,37.45,37.41,37.44,16
20100801|2010-06-28 07:00,28,37.44,37.44,37.41,37.44,4
20100801|2010-06-28 09:30,28,37.39,37.51,37.11,37.12,1664
20100801|2010-06-28 10:00,28,37.14,37.23,37.14,37.17,969
20100801|2010-06-28 10:30,28,37.18,37.24,37.15,37.19,475
20100801|2010-06-28 11:00,28,37.19,37.22,37.15,37.2,859
20100801|2010-06-28 11:30,28,37.19,37.2,37.12,37.12,223
20100801|2010-06-28 12:00,28,37.11,37.13,37.01,37.03,1626
20100801|2010-06-28 12:30,28,37.03,37.1,36.96,37,2087
20100801|2010-06-28 13:00,28,37,37.13,36.98,37.13,1467
20100801|2010-06-28 18:00,29,37.05,37.08,37.02,37.08,93
20100801|2010-06-28 18:30,29,37.08,37.08,37.05,37.05,6
20100801|2010-06-28 19:00,29,37.08,37.08,37.08,37.08,2
20100801|2010-06-28 19:30,29,37.07,37.07,37.07,37.07,6
20100801|2010-06-28 20:00,29,37.08,37.14,37.05,37.14,174
20100801|2010-06-28 20:30,29,37.11,37.17,37.11,37.15,142
20100801|2010-06-28 21:30,29,37.05,37.07,37,37,90
20100801|2010-06-28 22:00,29,37.03,37.03,37.02,37.02,18
20100801|2010-06-28 22:30,29,37,37,36.98,36.98,32
20100801|2010-06-28 23:00,29,36.98,36.98,36.98,36.98,28
20100801|2010-06-28 23:30,29,36.97,37,36.97,37,14
20100801|2010-06-29 00:00,29,37,37,37,37,4
20100801|2010-06-29 00:30,29,36.99,36.99,36.97,36.97,58
20100801|2010-06-29 01:00,29,36.99,37.02,36.95,36.98,80
20100801|2010-06-29 01:30,29,36.98,36.98,36.95,36.95,4
20100801|2010-06-29 02:00,29,36.94,36.94,36.85,36.85,107
20100801|2010-06-29 02:30,29,36.85,36.86,36.85,36.86,46
20100801|2010-06-29 03:00,29,36.85,36.87,36.72,36.83,104
20100801|2010-06-29 03:30,29,36.82,36.82,36.82,36.82,1
20100801|2010-06-29 04:00,29,36.82,36.87,36.82,36.82,286
20100801|2010-06-29 04:30,29,36.82,36.82,36.79,36.8,64
20100801|2010-06-29 05:00,29,36.84,36.84,36.8,36.83,63
20100801|2010-06-29 05:30,29,36.82,36.84,36.82,36.84,114
20100801|2010-06-29 06:00,29,36.85,36.85,36.81,36.81,55
20100801|2010-06-29 06:30,29,36.8,36.83,36.79,36.79,162
20100801|2010-06-29 07:00,29,36.79,36.81,36.78,36.81,49
20100801|2010-06-29 09:30,29,36.65,36.65,36.43,36.47,4129
20100801|2010-06-29 10:00,29,36.47,36.48,36.33,36.33,3070
20100801|2010-06-29 10:30,29,36.34,36.35,36.18,36.19,2739
20100801|2010-06-29 11:00,29,36.19,36.25,36.15,36.23,2304
20100801|2010-06-29 11:30,29,36.22,36.28,36.21,36.28,1416
20100801|2010-06-29 12:00,29,36.28,36.3,36.13,36.16,930
20100801|2010-06-29 12:30,29,36.17,36.27,36.16,36.21,1024
20100801|2010-06-29 13:00,29,36.2,36.25,36.15,36.19,1753
20100801|2010-06-29 18:00,30,36.24,36.27,36.16,36.24,50
20100801|2010-06-29 18:30,30,36.25,36.25,36.25,36.25,1
20100801|2010-06-29 19:00,30,36.25,36.25,36.24,36.24,72
20100801|2010-06-29 19:30,30,36.25,36.25,36.25,36.25,15
20100801|2010-06-29 20:00,30,36.25,36.31,36.25,36.31,60
20100801|2010-06-29 20:30,30,36.31,36.36,36.3,36.36,42
20100801|2010-06-29 21:00,30,36.28,36.39,36.28,36.39,241
20100801|2010-06-29 21:30,30,36.38,36.38,36.34,36.34,51
20100801|2010-06-29 22:00,30,36.37,36.4,36.33,36.4,35
20100801|2010-06-29 22:30,30,36.42,36.42,36.42,36.42,10
20100801|2010-06-29 23:30,30,36.4,36.4,36.4,36.4,1
20100801|2010-06-30 00:30,30,36.37,36.4,36.31,36.4,201
20100801|2010-06-30 01:00,30,36.32,36.4,36.32,36.4,51
20100801|2010-06-30 01:30,30,36.39,36.4,36.34,36.4,46
20100801|2010-06-30 02:00,30,36.4,36.45,36.4,36.45,56
20100801|2010-06-30 02:30,30,36.45,36.46,36.44,36.46,39
20100801|2010-06-30 03:00,30,36.44,36.48,36.44,36.45,64
20100801|2010-06-30 03:30,30,36.45,36.45,36.45,36.45,2
20100801|2010-06-30 04:00,30,36.39,36.46,36.39,36.45,106
20100801|2010-06-30 04:30,30,36.42,36.46,36.33,36.39,81
20100801|2010-06-30 05:00,30,36.39,36.53,36.39,36.47,217
20100801|2010-06-30 05:30,30,36.49,36.49,36.45,36.46,56
20100801|2010-06-30 06:00,30,36.46,36.48,36.46,36.48,3
20100801|2010-06-30 06:30,30,36.46,36.49,36.45,36.46,78
20100801|2010-06-30 07:00,30,36.46,36.46,36.43,36.44,84
20100801|2010-06-30 09:30,30,36.59,36.62,36.11,36.38,3780
20100801|2010-06-30 10:00,30,36.39,36.46,36.31,36.4,1473
20100801|2010-06-30 10:30,30,36.41,36.46,36.36,36.42,907
20100801|2010-06-30 11:00,30,36.42,36.42,36.25,36.26,1142
20100801|2010-06-30 11:30,30,36.25,36.29,36.23,36.29,918
20100801|2010-06-30 12:00,30,36.3,36.35,36.23,36.23,529
20100801|2010-06-30 12:30,30,36.23,36.23,36.01,36.07,1413
20100801|2010-06-30 13:00,30,36.06,36.25,36.05,36.25,1152
20100801|2010-06-30 18:00,1,36.35,36.42,36.35,36.41,54
20100801|2010-06-30 18:30,1,36.4,36.4,36.36,36.38,13
20100801|2010-06-30 19:00,1,36.39,36.42,36.39,36.42,10
20100801|2010-06-30 19:30,1,36.4,36.43,36.39,36.39,8
20100801|2010-06-30 20:00,1,36.44,36.45,36.41,36.45,51
20100801|2010-06-30 20:30,1,36.41,36.46,36.4,36.46,14
20100801|2010-06-30 21:00,1,36.45,36.45,36.41,36.43,20
20100801|2010-06-30 21:30,1,36.42,36.47,36.42,36.47,46
20100801|2010-06-30 22:00,1,36.47,36.49,36.41,36.49,61
20100801|2010-06-30 22:30,1,36.44,36.45,36.44,36.45,2
20100801|2010-07-01 00:30,1,36.45,36.48,36.41,36.48,27
20100801|2010-07-01 01:00,1,36.49,36.49,36.49,36.49,35
20100801|2010-07-01 01:30,1,36.45,36.45,36.3,36.3,117
20100801|2010-07-01 02:00,1,36.3,36.3,36.25,36.25,107
20100801|2010-07-01 02:30,1,36.22,36.22,36.22,36.22,3
20100801|2010-07-01 03:00,1,36.23,36.23,36.2,36.22,43
20100801|2010-07-01 03:30,1,36.19,36.22,36.15,36.22,34
20100801|2010-07-01 04:00,1,36.26,36.35,36.26,36.3,206
20100801|2010-07-01 04:30,1,36.3,36.35,36.28,36.35,29
20100801|2010-07-01 05:00,1,36.31,36.33,36.28,36.33,211
20100801|2010-07-01 05:30,1,36.33,36.33,36.27,36.27,138
20100801|2010-07-01 06:00,1,36.28,36.29,36.23,36.24,7
20100801|2010-07-01 06:30,1,36.27,36.31,36.19,36.19,19
20100801|2010-07-01 07:00,1,36.18,36.18,36.12,36.13,35
20100801|2010-07-01 09:30,1,36.15,36.29,36.02,36.15,2326
20100801|2010-07-01 10:00,1,36.14,36.15,35.93,35.96,2443
20100801|2010-07-01 10:30,1,35.96,36.03,35.87,36,2152
20100801|2010-07-01 11:00,1,35.99,36.02,35.91,35.91,671
20100801|2010-07-01 11:30,1,35.92,36.01,35.9,35.98,887
20100801|2010-07-01 12:00,1,35.98,36.05,35.97,36.05,1183
20100801|2010-07-01 12:30,1,36.05,36.12,36.04,36.11,1113
20100801|2010-07-01 13:00,1,36.1,36.12,35.99,36.08,1411
20100801|2010-07-01 18:00,2,36.1,36.14,36.05,36.1,144
20100801|2010-07-01 18:30,2,36.11,36.11,36.1,36.1,6
20100801|2010-07-01 19:00,2,36.1,36.1,36.1,36.1,2
20100801|2010-07-01 19:30,2,36.12,36.12,36.1,36.1,2
20100801|2010-07-01 20:00,2,36.14,36.19,36.14,36.19,95
20100801|2010-07-01 20:30,2,36.18,36.18,36.18,36.18,16
20100801|2010-07-01 21:00,2,36.19,36.19,36.18,36.19,37
20100801|2010-07-01 21:30,2,36.18,36.2,36.18,36.18,77
20100801|2010-07-01 22:00,2,36.21,36.21,36.21,36.21,80
20100801|2010-07-01 22:30,2,36.23,36.23,36.22,36.22,4
20100801|2010-07-01 23:00,2,36.22,36.22,36.22,36.22,1
20100801|2010-07-01 23:30,2,36.23,36.23,36.23,36.23,3
20100801|2010-07-02 00:00,2,36.23,36.23,36.23,36.23,3
20100801|2010-07-02 00:30,2,36.23,36.23,36.22,36.23,137
20100801|2010-07-02 01:00,2,36.23,36.3,36.23,36.3,140
20100801|2010-07-02 01:30,2,36.3,36.34,36.3,36.33,114
20100801|2010-07-02 02:00,2,36.32,36.33,36.32,36.33,6
20100801|2010-07-02 02:30,2,36.32,36.34,36.32,36.32,4
20100801|2010-07-02 03:00,2,36.32,36.34,36.32,36.34,36
20100801|2010-07-02 03:30,2,36.33,36.35,36.3,36.34,66
20100801|2010-07-02 04:00,2,36.34,36.34,36.33,36.33,52
20100801|2010-07-02 04:30,2,36.34,36.35,36.32,36.34,49
20100801|2010-07-02 05:00,2,36.34,36.34,36.34,36.34,103
20100801|2010-07-02 05:30,2,36.35,36.49,36.35,36.48,210
20100801|2010-07-02 06:00,2,36.48,36.48,36.42,36.45,69
20100801|2010-07-02 06:30,2,36.45,36.45,36.39,36.41,19
20100801|2010-07-02 07:00,2,36.39,36.39,36.3,36.3,124
20100801|2010-07-02 09:30,2,36.34,36.45,36.09,36.09,1598
20100801|2010-07-02 10:00,2,36.09,36.19,36.07,36.12,655
20100801|2010-07-02 10:30,2,36.13,36.15,36.09,36.11,150
20100801|2010-07-02 11:00,2,36.12,36.18,36.1,36.12,587
20100801|2010-07-02 11:30,2,36.11,36.18,36.1,36.1,512
20100801|2010-07-02 12:00,2,36.11,36.13,36.09,36.1,502
20100801|2010-07-02 12:30,2,36.1,36.15,36.1,36.12,749
20100801|2010-07-02 13:00,2,36.13,36.14,35.99,36.08,1524
20100801|2010-07-05 18:00,6,36.15,36.15,36,36.02,89
20100801|2010-07-05 18:30,6,36.03,36.07,36.01,36.05,18
20100801|2010-07-05 19:30,6,36.07,36.1,36.05,36.05,5
20100801|2010-07-05 20:00,6,36.03,36.08,36.01,36.06,34
20100801|2010-07-05 20:30,6,36,36.05,35.94,36.05,211
20100801|2010-07-05 21:00,6,36.05,36.08,36.05,36.05,57
20100801|2010-07-05 21:30,6,36.1,36.1,36.01,36.01,36
20100801|2010-07-05 22:00,6,36.03,36.06,36,36.06,25
20100801|2010-07-05 22:30,6,36.08,36.1,35.99,36.1,65
20100801|2010-07-05 23:00,6,36.12,36.12,36.11,36.11,38
20100801|2010-07-05 23:30,6,36.1,36.16,36.1,36.1,8
20100801|2010-07-06 00:00,6,36.1,36.1,36.1,36.1,7
20100801|2010-07-06 00:30,6,36.09,36.09,36.03,36.03,51
20100801|2010-07-06 01:00,6,36.05,36.05,36.05,36.05,5
20100801|2010-07-06 01:30,6,36.05,36.13,36.05,36.13,182
20100801|2010-07-06 02:00,6,36.13,36.13,36.09,36.13,231
20100801|2010-07-06 02:30,6,36.13,36.13,36.1,36.1,55
20100801|2010-07-06 03:00,6,36.09,36.13,36.09,36.09,51
20100801|2010-07-06 03:30,6,36.12,36.13,36.12,36.12,44
20100801|2010-07-06 04:00,6,36.14,36.23,36.14,36.23,131
20100801|2010-07-06 04:30,6,36.22,36.25,36.2,36.23,78
20100801|2010-07-06 05:00,6,36.21,36.25,36.21,36.25,98
20100801|2010-07-06 05:30,6,36.26,36.34,36.26,36.34,234
20100801|2010-07-06 06:00,6,36.35,36.36,36.25,36.25,83
20100801|2010-07-06 06:30,6,36.25,36.26,36.23,36.25,44
20100801|2010-07-06 07:00,6,36.22,36.25,36.22,36.23,7
20100801|2010-07-06 09:30,6,36.4,36.66,36.33,36.54,4021
20100801|2010-07-06 10:00,6,36.53,36.59,36.43,36.46,1303
20100801|2010-07-06 10:30,6,36.47,36.58,36.47,36.51,766
20100801|2010-07-06 11:00,6,36.52,36.55,36.51,36.53,474
20100801|2010-07-06 11:30,6,36.54,36.54,36.35,36.37,1416
20100801|2010-07-06 12:00,6,36.36,36.38,36.32,36.35,510
20100801|2010-07-06 12:30,6,36.34,36.34,36.07,36.07,1923
20100801|2010-07-06 13:00,6,36.07,36.16,35.99,35.99,1358
20100801|2010-07-06 18:00,7,36.21,36.22,36.15,36.2,67
20100801|2010-07-06 18:30,7,36.18,36.2,36.14,36.16,221
20100801|2010-07-06 19:00,7,36.15,36.16,36.14,36.14,8
20100801|2010-07-06 20:00,7,36.17,36.24,36.17,36.24,66
20100801|2010-07-06 20:30,7,36.2,36.25,36.2,36.2,10
20100801|2010-07-06 21:00,7,36.22,36.23,36.22,36.23,2
20100801|2010-07-06 21:30,7,36.22,36.26,36.19,36.26,4
20100801|2010-07-06 22:00,7,36.22,36.22,36.16,36.16,18
20100801|2010-07-06 22:30,7,36.24,36.24,36.24,36.24,1
20100801|2010-07-06 23:00,7,36.26,36.26,36.26,36.26,1
20100801|2010-07-07 00:30,7,36.2,36.25,36.16,36.25,7
20100801|2010-07-07 01:00,7,36.25,36.27,36.25,36.25,31
20100801|2010-07-07 01:30,7,36.25,36.25,36.23,36.23,21
20100801|2010-07-07 02:30,7,36.2,36.2,36.17,36.17,3
20100801|2010-07-07 03:00,7,36.15,36.15,36.15,36.15,2
20100801|2010-07-07 03:30,7,36.15,36.15,36.11,36.11,2
20100801|2010-07-07 04:00,7,36.08,36.15,36.08,36.15,36
20100801|2010-07-07 04:30,7,36.12,36.15,36.12,36.12,22
20100801|2010-07-07 05:00,7,36.12,36.21,36.12,36.21,66
20100801|2010-07-07 05:30,7,36.21,36.22,36.15,36.18,211
20100801|2010-07-07 06:00,7,36.18,36.2,36.17,36.2,185
20100801|2010-07-07 06:30,7,36.2,36.2,36.12,36.12,72
20100801|2010-07-07 07:00,7,36.15,36.17,36.11,36.13,61
20100801|2010-07-07 09:30,7,36.16,36.47,36.13,36.42,3409
20100801|2010-07-07 10:00,7,36.41,36.46,36.33,36.4,1731
20100801|2010-07-07 10:30,7,36.41,36.42,36.34,36.38,745
20100801|2010-07-07 11:00,7,36.39,36.57,36.38,36.55,1430
20100801|2010-07-07 11:30,7,36.56,36.69,36.52,36.69,1547
20100801|2010-07-07 12:00,7,36.68,36.74,36.57,36.74,1136
20100801|2010-07-07 12:30,7,36.75,36.95,36.74,36.95,1850
20100801|2010-07-07 13:00,7,36.96,37.09,36.83,37.01,2050
20100801|2010-07-07 18:00,8,36.85,36.93,36.82,36.89,269
20100801|2010-07-07 18:30,8,36.93,36.94,36.9,36.94,33
20100801|2010-07-07 19:00,8,36.93,36.94,36.9,36.9,12
20100801|2010-07-07 20:00,8,36.84,36.84,36.78,36.79,63
20100801|2010-07-07 20:30,8,36.81,36.82,36.76,36.79,39
20100801|2010-07-07 21:00,8,36.81,36.81,36.75,36.78,42
20100801|2010-07-07 21:30,8,36.76,36.76,36.75,36.75,60
20100801|2010-07-07 22:00,8,36.75,36.75,36.75,36.75,14
20100801|2010-07-07 22:30,8,36.75,36.75,36.75,36.75,4
20100801|2010-07-07 23:00,8,36.75,36.75,36.71,36.74,47
20100801|2010-07-07 23:30,8,36.74,36.75,36.65,36.75,152
20100801|2010-07-08 00:00,8,36.75,36.75,36.75,36.75,3
20100801|2010-07-08 00:30,8,36.76,36.76,36.72,36.72,7
20100801|2010-07-08 01:00,8,36.7,36.71,36.69,36.69,8
20100801|2010-07-08 01:30,8,36.69,36.69,36.67,36.68,30
20100801|2010-07-08 02:30,8,36.72,36.75,36.61,36.64,189
20100801|2010-07-08 03:00,8,36.64,36.7,36.64,36.7,62
20100801|2010-07-08 03:30,8,36.71,36.76,36.71,36.76,3
20100801|2010-07-08 04:00,8,36.76,36.76,36.73,36.76,12
20100801|2010-07-08 04:30,8,36.76,36.8,36.73,36.77,242
20100801|2010-07-08 05:00,8,36.79,36.82,36.79,36.81,84
20100801|2010-07-08 05:30,8,36.83,36.85,36.82,36.82,109
20100801|2010-07-08 06:00,8,36.81,36.86,36.8,36.82,83
20100801|2010-07-08 06:30,8,36.84,36.85,36.78,36.85,59
20100801|2010-07-08 07:00,8,36.8,36.93,36.78,36.93,281
20100801|2010-07-08 09:30,8,36.99,37.11,36.84,36.94,3696
20100801|2010-07-08 10:00,8,36.95,37.03,36.83,36.93,1130
20100801|2010-07-08 10:30,8,36.94,36.95,36.73,36.73,773
20100801|2010-07-08 11:00,8,36.73,36.79,36.7,36.75,688
20100801|2010-07-08 11:30,8,36.75,36.85,36.73,36.84,616
20100801|2010-07-08 12:00,8,36.81,36.88,36.8,36.88,728
20100801|2010-07-08 12:30,8,36.9,37.03,36.87,36.92,1720
20100801|2010-07-08 13:00,8,36.93,37.03,36.79,36.83,1722
20100801|2010-07-08 18:00,9,37,37.02,36.97,37,154
20100801|2010-07-08 18:30,9,37.03,37.07,37.01,37.07,33
20100801|2010-07-08 19:00,9,37.06,37.06,37.05,37.06,31
20100801|2010-07-08 19:30,9,37.04,37.07,37.04,37.04,37
20100801|2010-07-08 20:00,9,37.04,37.04,36.95,36.95,108
20100801|2010-07-08 20:30,9,36.95,36.95,36.88,36.91,240
20100801|2010-07-08 21:00,9,36.9,36.96,36.9,36.96,4
20100801|2010-07-08 21:30,9,36.94,36.94,36.9,36.91,21
20100801|2010-07-08 22:00,9,36.88,36.93,36.87,36.93,7
20100801|2010-07-08 22:30,9,36.93,36.96,36.92,36.96,54
20100801|2010-07-08 23:00,9,36.96,36.96,36.96,36.96,15
20100801|2010-07-08 23:30,9,37,37.01,37,37.01,12
20100801|2010-07-09 00:30,9,37.01,37.01,37.01,37.01,6
20100801|2010-07-09 01:00,9,37.01,37.01,37.01,37.01,2
20100801|2010-07-09 01:30,9,37.02,37.03,36.97,36.97,6
20100801|2010-07-09 02:00,9,37.04,37.04,36.96,36.96,7
20100801|2010-07-09 02:30,9,36.95,36.95,36.95,36.95,5
20100801|2010-07-09 03:00,9,36.95,36.96,36.95,36.95,38
20100801|2010-07-09 03:30,9,37.04,37.04,36.98,36.98,34
20100801|2010-07-09 04:00,9,36.97,36.97,36.95,36.95,7
20100801|2010-07-09 04:30,9,36.95,36.95,36.94,36.94,12
20100801|2010-07-09 05:30,9,36.99,37,36.99,37,32
20100801|2010-07-09 06:00,9,37,37,37,37,27
20100801|2010-07-09 06:30,9,37,37,36.99,37,24
20100801|2010-07-09 07:00,9,36.98,37,36.98,37,16
20100801|2010-07-09 09:30,9,37.05,37.29,37.05,37.28,3446
20100801|2010-07-09 10:00,9,37.27,37.46,37.26,37.4,1991
20100801|2010-07-09 10:30,9,37.4,37.46,37.36,37.45,1421
20100801|2010-07-09 11:00,9,37.45,37.55,37.43,37.45,1484
20100801|2010-07-09 11:30,9,37.45,37.55,37.43,37.53,684
20100801|2010-07-09 12:00,9,37.54,37.59,37.32,37.47,1468
20100801|2010-07-09 12:30,9,37.48,37.58,37.46,37.58,1094
20100801|2010-07-09 13:00,9,37.58,37.61,37.31,37.43,1586
20100801|2010-07-11 18:00,12,37.35,37.52,37.26,37.5,107
20100801|2010-07-11 18:30,12,37.55,37.69,37.55,37.63,173
20100801|2010-07-11 19:00,12,37.63,37.67,37.63,37.63,31
20100801|2010-07-11 19:30,12,37.63,37.66,37.62,37.62,14
20100801|2010-07-11 20:00,12,37.55,37.55,37.4,37.43,556
20100801|2010-07-11 20:30,12,37.47,37.48,37.41,37.42,119
20100801|2010-07-11 21:00,12,37.42,37.42,37.3,37.39,227
20100801|2010-07-11 21:30,12,37.4,37.4,37.31,37.35,195
20100801|2010-07-11 22:00,12,37.35,37.35,37.35,37.35,7
20100801|2010-07-11 22:30,12,37.35,37.38,37.35,37.35,4
20100801|2010-07-11 23:00,12,37.38,37.4,37.34,37.34,40
20100801|2010-07-11 23:30,12,37.34,37.34,37.34,37.34,10
20100801|2010-07-12 00:00,12,37.34,37.34,37.32,37.34,7
20100801|2010-07-12 01:00,12,37.31,37.33,37.29,37.33,39
20100801|2010-07-12 01:30,12,37.3,37.32,37.2,37.25,129
20100801|2010-07-12 02:00,12,37.25,37.26,37.21,37.26,82
20100801|2010-07-12 02:30,12,37.26,37.26,37.21,37.25,19
20100801|2010-07-12 03:00,12,37.28,37.33,37.25,37.27,111
20100801|2010-07-12 03:30,12,37.3,37.3,37.25,37.27,22
20100801|2010-07-12 04:00,12,37.27,37.3,37.27,37.29,8
20100801|2010-07-12 04:30,12,37.3,37.34,37.24,37.34,132
20100801|2010-07-12 05:00,12,37.35,37.35,37.3,37.3,84
20100801|2010-07-12 05:30,12,37.3,37.31,37.28,37.29,8
20100801|2010-07-12 06:00,12,37.33,37.35,37.33,37.35,74
20100801|2010-07-12 06:30,12,37.33,37.33,37.33,37.33,3
20100801|2010-07-12 07:00,12,37.35,37.36,37.31,37.31,19
20100801|2010-07-12 09:30,12,37.3,37.56,37.3,37.35,3005
20100801|2010-07-12 10:00,12,37.35,37.36,37.27,37.35,1080
20100801|2010-07-12 10:30,12,37.34,37.53,37.34,37.53,768
20100801|2010-07-12 11:00,12,37.54,37.63,37.53,37.57,1184
20100801|2010-07-12 11:30,12,37.58,37.72,37.57,37.68,683
20100801|2010-07-12 12:00,12,37.68,37.77,37.66,37.69,877
20100801|2010-07-12 12:30,12,37.67,37.77,37.59,37.66,626
20100801|2010-07-12 13:00,12,37.67,37.67,37.5,37.56,1079
20100801|2010-07-12 18:00,13,37.56,37.61,37.54,37.55,73
20100801|2010-07-12 18:30,13,37.59,37.59,37.55,37.55,6
20100801|2010-07-12 19:00,13,37.58,37.58,37.58,37.58,1
20100801|2010-07-12 19:30,13,37.61,37.61,37.61,37.61,10
20100801|2010-07-12 20:00,13,37.61,37.61,37.41,37.44,163
20100801|2010-07-12 20:30,13,37.44,37.46,37.43,37.46,20
20100801|2010-07-12 21:00,13,37.53,37.53,37.43,37.43,73
20100801|2010-07-12 21:30,13,37.42,37.42,37.4,37.42,108
20100801|2010-07-12 22:00,13,37.4,37.42,37.4,37.42,5
20100801|2010-07-12 22:30,13,37.42,37.42,37.4,37.4,32
20100801|2010-07-12 23:00,13,37.42,37.42,37.42,37.42,19
20100801|2010-07-12 23:30,13,37.43,37.43,37.38,37.4,47
20100801|2010-07-13 00:00,13,37.4,37.41,37.4,37.41,7
20100801|2010-07-13 00:30,13,37.4,37.4,37.38,37.4,16
20100801|2010-07-13 01:00,13,37.44,37.44,37.4,37.41,8
20100801|2010-07-13 01:30,13,37.4,37.4,37.36,37.39,73
20100801|2010-07-13 02:00,13,37.39,37.41,37.38,37.38,93
20100801|2010-07-13 02:30,13,37.38,37.43,37.38,37.43,12
20100801|2010-07-13 03:00,13,37.41,37.45,37.41,37.45,33
20100801|2010-07-13 03:30,13,37.46,37.5,37.46,37.48,103
20100801|2010-07-13 04:00,13,37.48,37.51,37.47,37.5,22
20100801|2010-07-13 04:30,13,37.51,37.52,37.5,37.5,45
20100801|2010-07-13 05:00,13,37.5,37.5,37.5,37.5,11
20100801|2010-07-13 05:30,13,37.49,37.49,37.49,37.49,35
20100801|2010-07-13 06:00,13,37.45,37.53,37.45,37.53,58
20100801|2010-07-13 06:30,13,37.53,37.63,37.52,37.63,133
20100801|2010-07-13 07:00,13,37.63,37.63,37.62,37.62,57
20100801|2010-07-13 09:30,13,37.77,38,37.74,37.88,4263
20100801|2010-07-13 10:00,13,37.89,38.04,37.87,37.99,1666
20100801|2010-07-13 10:30,13,38,38.16,38,38.1,1585
20100801|2010-07-13 11:00,13,38.11,38.22,38.09,38.2,1098
20100801|2010-07-13 11:30,13,38.2,38.2,38.1,38.19,1174
20100801|2010-07-13 12:00,13,38.19,38.33,38.14,38.14,1640
20100801|2010-07-13 12:30,13,38.13,38.18,38.13,38.15,544
20100801|2010-07-13 13:00,13,38.15,38.19,37.98,37.98,1074
20100801|2010-07-13 18:00,14,38,38.02,37.97,38.02,36
20100801|2010-07-13 18:30,14,37.99,38.06,37.99,38.06,17
20100801|2010-07-13 19:00,14,38.03,38.03,38.01,38.02,9
20100801|2010-07-13 19:30,14,38.02,38.02,38,38,19
20100801|2010-07-13 20:00,14,38,38,37.91,37.92,43
20100801|2010-07-13 20:30,14,37.95,37.95,37.92,37.92,2
20100801|2010-07-13 21:00,14,37.91,37.92,37.89,37.89,62
20100801|2010-07-13 21:30,14,37.89,37.89,37.89,37.89,15
20100801|2010-07-13 22:00,14,37.89,37.89,37.89,37.89,3
20100801|2010-07-13 22:30,14,37.93,37.93,37.93,37.93,2
20100801|2010-07-13 23:00,14,37.93,37.93,37.93,37.93,4
20100801|2010-07-14 00:00,14,37.95,37.95,37.95,37.95,4
20100801|2010-07-14 00:30,14,37.95,37.95,37.95,37.95,6
20100801|2010-07-14 01:00,14,37.93,37.93,37.93,37.93,3
20100801|2010-07-14 01:30,14,37.91,37.91,37.89,37.91,37
20100801|2010-07-14 02:00,14,37.93,37.97,37.93,37.97,76
20100801|2010-07-14 02:30,14,38.07,38.13,38.07,38.12,347
20100801|2010-07-14 03:00,14,38.1,38.12,38.1,38.12,12
20100801|2010-07-14 03:30,14,38.13,38.13,38.11,38.12,42
20100801|2010-07-14 04:00,14,38.12,38.13,38.12,38.13,50
20100801|2010-07-14 05:00,14,38.12,38.12,38.1,38.12,29
20100801|2010-07-14 05:30,14,38.12,38.13,38.11,38.13,88
20100801|2010-07-14 06:00,14,38.12,38.14,38.12,38.12,17
20100801|2010-07-14 06:30,14,38.13,38.14,38.11,38.12,63
20100801|2010-07-14 07:00,14,38.12,38.14,38.11,38.11,15
20100801|2010-07-14 09:30,14,38.05,38.11,37.79,38.1,2463
20100801|2010-07-14 10:00,14,38.09,38.23,38.06,38.07,1136
20100801|2010-07-14 10:30,14,38.08,38.26,38.04,38.25,937
20100801|2010-07-14 11:00,14,38.26,38.3,38.13,38.17,894
20100801|2010-07-14 11:30,14,38.17,38.23,38.07,38.2,619
20100801|2010-07-14 12:00,14,38.21,38.25,38.14,38.2,780
20100801|2010-07-14 12:30,14,38.2,38.21,38.1,38.12,519
20100801|2010-07-14 13:00,14,38.13,38.13,37.95,38.05,1223
20100801|2010-07-14 18:00,15,38.1,38.11,38.01,38.04,50
20100801|2010-07-14 18:30,15,38.02,38.02,38.01,38.01,4
20100801|2010-07-14 19:00,15,38.01,38.06,38.01,38.06,18
20100801|2010-07-14 20:00,15,37.95,37.95,37.9,37.9,43
20100801|2010-07-14 20:30,15,37.91,37.91,37.9,37.91,8
20100801|2010-07-14 21:00,15,38.01,38.01,37.91,37.92,19
20100801|2010-07-14 21:30,15,37.93,38,37.92,38,11
20100801|2010-07-14 22:00,15,38.03,38.04,38.01,38.01,27
20100801|2010-07-14 23:30,15,38.02,38.02,38.02,38.02,1
20100801|2010-07-15 00:30,15,37.98,38.05,37.96,37.98,51
20100801|2010-07-15 01:00,15,38.02,38.09,38.01,38.01,5
20100801|2010-07-15 01:30,15,38.02,38.02,38,38,41
20100801|2010-07-15 02:00,15,38.01,38.01,38.01,38.01,1
20100801|2010-07-15 03:00,15,38.03,38.06,38.03,38.06,9
20100801|2010-07-15 03:30,15,38.05,38.12,38.05,38.12,96
20100801|2010-07-15 04:00,15,38.14,38.24,37.9,38.23,363
20100801|2010-07-15 04:30,15,38.23,38.49,38.21,38.45,353
20100801|2010-07-15 05:00,15,38.47,38.49,38.45,38.48,74
20100801|2010-07-15 05:30,15,38.49,38.5,38.46,38.48,124
20100801|2010-07-15 06:00,15,38.48,38.56,38.45,38.56,413
20100801|2010-07-15 06:30,15,38.56,38.56,38.44,38.44,77
20100801|2010-07-15 07:00,15,38.48,38.5,38.45,38.5,38
20100801|2010-07-15 09:30,15,38.41,38.62,38.32,38.36,4747
20100801|2010-07-15 10:00,15,38.36,38.44,38.33,38.39,810
20100801|2010-07-15 10:30,15,38.39,38.47,38.36,38.42,533
20100801|2010-07-15 11:00,15,38.42,38.46,38.37,38.38,547
20100801|2010-07-15 11:30,15,38.38,38.49,38.35,38.45,474
20100801|2010-07-15 12:00,15,38.46,38.55,38.41,38.42,648
20100801|2010-07-15 12:30,15,38.41,38.44,38.36,38.4,437
20100801|2010-07-15 13:00,15,38.4,38.51,38.37,38.51,916
20100801|2010-07-15 18:00,16,38.51,38.51,38.49,38.49,30
20100801|2010-07-15 18:30,16,38.52,38.56,38.5,38.56,7
20100801|2010-07-15 19:00,16,38.58,38.58,38.55,38.58,9
20100801|2010-07-15 19:30,16,38.59,38.59,38.59,38.59,2
20100801|2010-07-15 20:00,16,38.54,38.59,38.39,38.39,74
20100801|2010-07-15 20:30,16,38.37,38.37,38.37,38.37,1
20100801|2010-07-15 21:00,16,38.38,38.39,38.37,38.37,23
20100801|2010-07-15 21:30,16,38.42,38.42,38.42,38.42,1
20100801|2010-07-15 22:00,16,38.44,38.44,38.39,38.39,9
20100801|2010-07-15 22:30,16,38.41,38.41,38.4,38.41,26
20100801|2010-07-15 23:00,16,38.46,38.5,38.41,38.41,198
20100801|2010-07-15 23:30,16,38.41,38.41,38.41,38.41,1
20100801|2010-07-16 00:30,16,38.42,38.42,38.41,38.41,4
20100801|2010-07-16 01:00,16,38.46,38.46,38.42,38.42,3
20100801|2010-07-16 01:30,16,38.43,38.44,38.43,38.43,14
20100801|2010-07-16 02:00,16,38.48,38.54,38.48,38.54,21
20100801|2010-07-16 02:30,16,38.54,38.59,38.54,38.59,4
20100801|2010-07-16 03:00,16,38.59,38.59,38.59,38.59,28
20100801|2010-07-16 03:30,16,38.59,38.59,38.56,38.56,45
20100801|2010-07-16 04:00,16,38.58,38.59,38.58,38.59,12
20100801|2010-07-16 04:30,16,38.59,38.59,38.59,38.59,23
20100801|2010-07-16 05:00,16,38.61,38.69,38.54,38.65,140
20100801|2010-07-16 05:30,16,38.65,38.68,38.65,38.68,92
20100801|2010-07-16 06:00,16,38.65,38.65,38.64,38.64,20
20100801|2010-07-16 06:30,16,38.63,38.64,38.54,38.55,120
20100801|2010-07-16 07:00,16,38.45,38.45,38.45,38.45,7
20100801|2010-07-16 09:30,16,38.45,38.56,38.31,38.54,2906
20100801|2010-07-16 10:00,16,38.53,38.55,38.35,38.42,1144
20100801|2010-07-16 10:30,16,38.4,38.45,38.38,38.39,381
20100801|2010-07-16 11:00,16,38.38,38.44,38.37,38.42,555
20100801|2010-07-16 11:30,16,38.4,38.4,38.27,38.27,657
20100801|2010-07-16 12:00,16,38.29,38.3,38.21,38.26,373
20100801|2010-07-16 12:30,16,38.27,38.3,38.21,38.21,226
20100801|2010-07-16 13:00,16,38.2,38.33,38.1,38.33,1004
20100801|2010-07-18 18:00,19,38.06,38.28,38.01,38.09,126
20100801|2010-07-18 18:30,19,38.09,38.1,38.06,38.06,12
20100801|2010-07-18 19:00,19,38.2,38.2,38.15,38.15,6
20100801|2010-07-18 19:30,19,38.12,38.12,38.09,38.09,3
20100801|2010-07-18 20:00,19,38.15,38.16,38.13,38.14,14
20100801|2010-07-18 20:30,19,38.12,38.12,38.12,38.12,1
20100801|2010-07-18 21:00,19,38.15,38.19,38.09,38.09,35
20100801|2010-07-18 21:30,19,38.17,38.18,38.15,38.15,30
20100801|2010-07-18 22:00,19,38.15,38.15,38.08,38.08,8
20100801|2010-07-18 23:00,19,38.15,38.18,38.14,38.18,5
20100801|2010-07-19 00:30,19,38.2,38.2,38.2,38.2,1
20100801|2010-07-19 01:00,19,38.18,38.23,38.18,38.23,9
20100801|2010-07-19 01:30,19,38.24,38.24,38.24,38.24,1
20100801|2010-07-19 02:30,19,38.27,38.3,38.26,38.3,101
20100801|2010-07-19 03:00,19,38.29,38.29,38.27,38.28,4
20100801|2010-07-19 03:30,19,38.31,38.31,38.31,38.31,26
20100801|2010-07-19 04:00,19,38.31,38.31,38.26,38.28,20
20100801|2010-07-19 04:30,19,38.26,38.26,38.23,38.26,11
20100801|2010-07-19 05:00,19,38.26,38.31,38.26,38.3,11
20100801|2010-07-19 05:30,19,38.32,38.33,38.31,38.33,7
20100801|2010-07-19 06:00,19,38.33,38.35,38.32,38.33,64
20100801|2010-07-19 06:30,19,38.3,38.31,38.29,38.29,63
20100801|2010-07-19 07:00,19,38.31,38.31,38.17,38.2,80
20100801|2010-07-19 09:30,19,38.31,38.32,38,38.11,3377
20100801|2010-07-19 10:00,19,38.11,38.2,38.08,38.14,904
20100801|2010-07-19 10:30,19,38.17,38.17,38.04,38.1,817
20100801|2010-07-19 11:00,19,38.1,38.11,38,38.11,1281
20100801|2010-07-19 11:30,19,38.08,38.14,38.07,38.1,373
20100801|2010-07-19 12:00,19,38.12,38.14,38.04,38.05,489
20100801|2010-07-19 12:30,19,38.06,38.06,37.86,37.89,790
20100801|2010-07-19 13:00,19,37.9,37.95,37.82,37.94,1077
20100801|2010-07-19 18:00,20,37.91,37.91,37.84,37.84,31
20100801|2010-07-19 18:30,20,37.87,37.88,37.87,37.88,2
20100801|2010-07-19 19:00,20,37.9,37.99,37.9,37.99,27
20100801|2010-07-19 19:30,20,37.94,37.97,37.89,37.97,5
20100801|2010-07-19 20:00,20,37.96,37.96,37.96,37.96,1
20100801|2010-07-19 20:30,20,37.96,37.96,37.91,37.91,2
20100801|2010-07-19 22:00,20,37.92,37.92,37.92,37.92,1
20100801|2010-07-19 22:30,20,37.98,37.98,37.98,37.98,1
20100801|2010-07-19 23:00,20,37.99,38,37.97,37.97,19
20100801|2010-07-19 23:30,20,37.99,37.99,37.95,37.95,20
20100801|2010-07-20 01:00,20,37.97,37.97,37.97,37.97,1
20100801|2010-07-20 01:30,20,37.97,37.97,37.97,37.97,19
20100801|2010-07-20 02:00,20,37.99,37.99,37.97,37.98,9
20100801|2010-07-20 02:30,20,38.01,38.01,38.01,38.01,3
20100801|2010-07-20 03:30,20,38.05,38.05,37.98,37.98,14
20100801|2010-07-20 04:00,20,37.95,37.95,37.95,37.95,3
20100801|2010-07-20 04:30,20,37.96,38.01,37.96,37.97,158
20100801|2010-07-20 05:00,20,37.96,38.03,37.96,38,15
20100801|2010-07-20 05:30,20,37.96,37.96,37.95,37.95,84
20100801|2010-07-20 06:00,20,37.94,37.95,37.92,37.92,29
20100801|2010-07-20 06:30,20,37.91,37.98,37.79,37.79,57
20100801|2010-07-20 07:00,20,37.83,37.83,37.78,37.78,78
20100801|2010-07-20 09:30,20,37.79,38.02,37.79,37.87,2060
20100801|2010-07-20 10:00,20,37.86,38.15,37.85,38.13,1385
20100801|2010-07-20 10:30,20,38.13,38.13,37.98,38.07,517
20100801|2010-07-20 11:00,20,38.05,38.05,37.98,38.02,326
20100801|2010-07-20 11:30,20,38.01,38.2,38.01,38.19,664
20100801|2010-07-20 12:00,20,38.17,38.25,38.17,38.2,534
20100801|2010-07-20 12:30,20,38.2,38.38,38.16,38.37,507
20100801|2010-07-20 13:00,20,38.37,38.48,38.32,38.45,1106
20100801|2010-07-20 18:00,21,38.45,38.48,38.41,38.48,40
20100801|2010-07-20 18:30,21,38.48,38.5,38.45,38.45,4
20100801|2010-07-20 19:00,21,38.44,38.44,38.44,38.44,3
20100801|2010-07-20 19:30,21,38.45,38.45,38.42,38.42,2
20100801|2010-07-20 20:00,21,38.41,38.41,38.36,38.36,3
20100801|2010-07-20 20:30,21,38.35,38.37,38.35,38.35,3
20100801|2010-07-20 21:00,21,38.37,38.38,38.34,38.38,7
20100801|2010-07-20 22:00,21,38.36,38.36,38.36,38.36,1
20100801|2010-07-20 23:30,21,38.31,38.31,38.3,38.3,2
20100801|2010-07-21 01:30,21,38.34,38.34,38.34,38.34,1
20100801|2010-07-21 02:00,21,38.31,38.31,38.29,38.29,5
20100801|2010-07-21 02:30,21,38.34,38.34,38.34,38.34,1
20100801|2010-07-21 03:00,21,38.39,38.41,38.39,38.41,16
20100801|2010-07-21 03:30,21,38.39,38.41,38.39,38.41,37
20100801|2010-07-21 04:00,21,38.39,38.39,38.39,38.39,10
20100801|2010-07-21 04:30,21,38.38,38.4,38.38,38.4,21
20100801|2010-07-21 05:00,21,38.4,38.43,38.4,38.43,17
20100801|2010-07-21 05:30,21,38.44,38.46,38.44,38.45,146
20100801|2010-07-21 06:30,21,38.44,38.45,38.43,38.43,11
20100801|2010-07-21 07:00,21,38.41,38.42,38.41,38.41,7
20100801|2010-07-21 09:30,21,38.41,38.44,38.25,38.39,1185
20100801|2010-07-21 10:00,21,38.37,38.43,38.35,38.38,1048
20100801|2010-07-21 10:30,21,38.36,38.43,38.34,38.35,410
20100801|2010-07-21 11:00,21,38.35,38.51,38.35,38.49,397
20100801|2010-07-21 11:30,21,38.52,38.57,38.41,38.47,398
20100801|2010-07-21 12:00,21,38.47,38.57,38.44,38.56,945
20100801|2010-07-21 12:30,21,38.57,38.57,38.45,38.45,620
20100801|2010-07-21 13:00,21,38.44,38.47,38.26,38.33,863
20100801|2010-07-21 18:00,22,38.25,38.25,38.2,38.23,6
20100801|2010-07-21 18:30,22,38.2,38.2,38.2,38.2,5
20100801|2010-07-21 19:30,22,38.2,38.2,38.2,38.2,3
20100801|2010-07-21 21:00,22,38.2,38.2,38.16,38.18,13
20100801|2010-07-21 21:30,22,38.15,38.21,38.14,38.21,18
20100801|2010-07-21 22:00,22,38.15,38.15,38.15,38.15,5
20100801|2010-07-21 22:30,22,38.22,38.23,38.22,38.23,4
20100801|2010-07-21 23:00,22,38.23,38.25,38.23,38.25,3
20100801|2010-07-21 23:30,22,38.22,38.28,38.21,38.28,4
20100801|2010-07-22 00:30,22,38.31,38.35,38.31,38.35,8
20100801|2010-07-22 01:00,22,38.37,38.42,38.3,38.42,9
20100801|2010-07-22 01:30,22,38.42,38.42,38.42,38.42,2
20100801|2010-07-22 02:00,22,38.38,38.44,38.38,38.44,139
20100801|2010-07-22 02:30,22,38.43,38.5,38.43,38.48,119
20100801|2010-07-22 03:00,22,38.5,38.56,38.5,38.55,161
20100801|2010-07-22 03:30,22,38.59,38.61,38.55,38.57,78
20100801|2010-07-22 04:00,22,38.61,38.65,38.57,38.65,92
20100801|2010-07-22 04:30,22,38.65,38.86,38.65,38.82,172
20100801|2010-07-22 05:00,22,38.73,39.01,38.73,39,122
20100801|2010-07-22 05:30,22,39.02,39.02,38.75,38.87,112
20100801|2010-07-22 06:00,22,38.87,38.96,38.87,38.96,71
20100801|2010-07-22 06:30,22,38.96,38.97,38.89,38.9,148
20100801|2010-07-22 07:00,22,38.9,38.92,38.89,38.89,44
20100801|2010-07-22 09:30,22,39,39.23,38.85,38.98,3529
20100801|2010-07-22 10:00,22,38.98,39.02,38.79,38.9,1008
20100801|2010-07-22 10:30,22,38.88,38.9,38.81,38.86,304
20100801|2010-07-22 11:00,22,38.84,38.94,38.83,38.94,310
20100801|2010-07-22 11:30,22,38.94,38.95,38.85,38.88,480
20100801|2010-07-22 12:00,22,38.88,38.9,38.85,38.88,218
20100801|2010-07-22 12:30,22,38.87,38.92,38.71,38.74,1055
20100801|2010-07-22 13:00,22,38.76,38.85,38.65,38.81,873
20100801|2010-07-22 18:00,23,38.85,38.89,38.85,38.89,82
20100801|2010-07-22 18:30,23,38.85,38.88,38.85,38.88,6
20100801|2010-07-22 19:00,23,38.85,38.87,38.85,38.87,2
20100801|2010-07-22 19:30,23,38.88,38.88,38.88,38.88,1
20100801|2010-07-22 20:00,23,38.84,38.84,38.84,38.84,1
20100801|2010-07-22 21:00,23,38.81,38.81,38.81,38.81,2
20100801|2010-07-22 21:30,23,38.8,38.81,38.8,38.81,4
20100801|2010-07-23 00:30,23,38.75,38.79,38.73,38.73,21
20100801|2010-07-23 01:00,23,38.73,38.73,38.72,38.72,7
20100801|2010-07-23 01:30,23,38.73,38.73,38.73,38.73,1
20100801|2010-07-23 02:00,23,38.76,38.77,38.75,38.77,4
20100801|2010-07-23 02:30,23,38.83,38.94,38.83,38.94,64
20100801|2010-07-23 03:00,23,38.95,38.96,38.95,38.96,14
20100801|2010-07-23 03:30,23,38.99,38.99,38.99,38.99,20
20100801|2010-07-23 04:00,23,38.98,38.98,38.85,38.85,55
20100801|2010-07-23 04:30,23,38.85,38.9,38.85,38.89,43
20100801|2010-07-23 05:00,23,38.94,38.94,38.9,38.9,6
20100801|2010-07-23 05:30,23,38.87,38.87,38.87,38.87,49
20100801|2010-07-23 06:00,23,38.87,38.9,38.87,38.87,20
20100801|2010-07-23 06:30,23,38.87,38.87,38.82,38.82,15
20100801|2010-07-23 07:00,23,38.81,38.81,38.73,38.73,2
20100801|2010-07-23 09:30,23,38.8,39.1,38.74,39.06,1787
20100801|2010-07-23 10:00,23,39.07,39.09,38.92,38.97,730
20100801|2010-07-23 10:30,23,38.96,39.08,38.96,38.98,536
20100801|2010-07-23 11:00,23,38.99,39.03,38.88,38.96,561
20100801|2010-07-23 11:30,23,38.97,38.97,38.83,38.86,277
20100801|2010-07-23 12:00,23,38.86,38.95,38.83,38.93,200
20100801|2010-07-23 12:30,23,38.94,39.09,38.92,39.08,457
20100801|2010-07-23 13:00,23,39.08,39.16,39.05,39.14,973
20100801|2010-07-25 18:00,26,39,39,38.87,38.97,39
20100801|2010-07-25 18:30,26,38.97,38.97,38.97,38.97,1
20100801|2010-07-25 19:00,26,38.92,38.95,38.92,38.95,11
20100801|2010-07-25 20:00,26,39.02,39.02,39.02,39.02,1
20100801|2010-07-25 20:30,26,39.02,39.07,39.02,39.07,4
20100801|2010-07-25 21:30,26,39.05,39.05,39.05,39.05,1
20100801|2010-07-25 22:00,26,39.04,39.04,39.01,39.01,3
20100801|2010-07-25 22:30,26,39.04,39.08,39.04,39.07,14
20100801|2010-07-25 23:30,26,39.04,39.04,39.04,39.04,2
20100801|2010-07-26 00:00,26,39.01,39.01,39.01,39.01,2
20100801|2010-07-26 00:30,26,39.06,39.06,39,39,4
20100801|2010-07-26 01:00,26,39.1,39.1,39.1,39.1,3
20100801|2010-07-26 01:30,26,39.09,39.09,39.07,39.07,3
20100801|2010-07-26 02:00,26,39.04,39.04,39.04,39.04,1
20100801|2010-07-26 02:30,26,39.02,39.03,39.01,39.02,42
20100801|2010-07-26 03:00,26,39.02,39.02,38.98,38.98,13
20100801|2010-07-26 03:30,26,38.91,38.91,38.85,38.85,6
20100801|2010-07-26 04:00,26,38.83,38.85,38.81,38.81,10
20100801|2010-07-26 04:30,26,38.84,38.84,38.84,38.84,2
20100801|2010-07-26 05:00,26,38.86,39.19,38.86,38.94,70
20100801|2010-07-26 05:30,26,38.91,38.94,38.86,38.94,4
20100801|2010-07-26 06:00,26,38.96,39,38.94,38.94,5
20100801|2010-07-26 06:30,26,38.94,38.98,38.87,38.89,9
20100801|2010-07-26 07:00,26,38.9,38.9,38.87,38.9,3
20100801|2010-07-26 09:30,26,38.91,39.04,38.82,38.88,1611
20100801|2010-07-26 10:00,26,38.88,38.88,38.76,38.86,498
20100801|2010-07-26 10:30,26,38.85,38.85,38.82,38.84,173
20100801|2010-07-26 11:00,26,38.85,38.87,38.84,38.86,268
20100801|2010-07-26 11:30,26,38.86,38.87,38.73,38.73,425
20100801|2010-07-26 12:00,26,38.74,38.77,38.67,38.75,617
20100801|2010-07-26 12:30,26,38.75,38.81,38.71,38.77,431
20100801|2010-07-26 13:00,26,38.77,38.82,38.73,38.73,691
20100801|2010-07-26 18:00,27,38.8,38.81,38.78,38.81,45
20100801|2010-07-26 18:30,27,38.81,38.84,38.79,38.79,19
20100801|2010-07-26 19:00,27,38.85,38.85,38.85,38.85,7
20100801|2010-07-26 19:30,27,38.83,38.87,38.83,38.87,2
20100801|2010-07-26 20:00,27,38.81,38.81,38.81,38.81,1
20100801|2010-07-26 20:30,27,38.76,38.76,38.76,38.76,10
20100801|2010-07-26 21:00,27,38.74,38.74,38.74,38.74,1
20100801|2010-07-26 21:30,27,38.7,38.7,38.62,38.62,4
20100801|2010-07-26 22:00,27,38.69,38.69,38.69,38.69,1
20100801|2010-07-27 01:30,27,38.6,38.6,38.59,38.59,7
20100801|2010-07-27 02:00,27,38.59,38.59,38.54,38.54,7
20100801|2010-07-27 02:30,27,38.56,38.59,38.56,38.59,4
20100801|2010-07-27 03:00,27,38.62,38.62,38.62,38.62,38
20100801|2010-07-27 03:30,27,38.62,38.62,38.61,38.61,3
20100801|2010-07-27 04:00,27,38.6,38.62,38.59,38.61,12
20100801|2010-07-27 04:30,27,38.63,38.63,38.63,38.63,4
20100801|2010-07-27 05:00,27,38.63,38.74,38.62,38.74,20
20100801|2010-07-27 05:30,27,38.76,38.77,38.75,38.75,7
20100801|2010-07-27 06:00,27,38.77,38.83,38.77,38.81,10
20100801|2010-07-27 06:30,27,38.85,38.88,38.84,38.88,9
20100801|2010-07-27 07:00,27,38.87,38.88,38.86,38.86,16
20100801|2010-07-27 09:30,27,38.82,38.92,38.59,38.73,1576
20100801|2010-07-27 10:00,27,38.73,38.73,38.54,38.55,711
20100801|2010-07-27 10:30,27,38.55,38.59,38.53,38.57,840
20100801|2010-07-27 11:00,27,38.59,38.64,38.55,38.6,455
20100801|2010-07-27 11:30,27,38.59,38.62,38.57,38.59,170
20100801|2010-07-27 12:00,27,38.58,38.6,38.55,38.57,229
20100801|2010-07-27 12:30,27,38.56,38.61,38.54,38.61,428
20100801|2010-07-27 13:00,27,38.61,38.63,38.5,38.53,416
20100801|2010-07-27 18:00,28,38.53,38.58,38.53,38.58,4
20100801|2010-07-27 18:30,28,38.6,38.6,38.6,38.6,2
20100801|2010-07-27 19:00,28,38.58,38.58,38.57,38.57,2
20100801|2010-07-27 20:00,28,38.63,38.66,38.63,38.66,6
20100801|2010-07-27 20:30,28,38.66,38.66,38.66,38.66,1
20100801|2010-07-27 21:00,28,38.67,38.67,38.67,38.67,1
20100801|2010-07-27 21:30,28,38.66,38.66,38.64,38.64,2
20100801|2010-07-28 00:30,28,38.62,38.62,38.62,38.62,1
20100801|2010-07-28 01:00,28,38.62,38.62,38.62,38.62,2
20100801|2010-07-28 01:30,28,38.58,38.68,38.58,38.68,14
20100801|2010-07-28 02:00,28,38.68,38.7,38.68,38.7,18
20100801|2010-07-28 02:30,28,38.62,38.62,38.6,38.6,6
20100801|2010-07-28 03:00,28,38.6,38.6,38.6,38.6,25
20100801|2010-07-28 03:30,28,38.6,38.6,38.6,38.6,1
20100801|2010-07-28 04:00,28,38.62,38.7,38.62,38.7,49
20100801|2010-07-28 04:30,28,38.71,38.71,38.68,38.68,5
20100801|2010-07-28 05:00,28,38.62,38.72,38.61,38.72,16
20100801|2010-07-28 05:30,28,38.71,38.8,38.69,38.8,13
20100801|2010-07-28 06:00,28,38.76,38.77,38.74,38.74,12
20100801|2010-07-28 06:30,28,38.75,38.78,38.75,38.78,2
20100801|2010-07-28 07:00,28,38.75,38.76,38.73,38.75,81
20100801|2010-07-28 09:30,28,38.9,38.96,38.52,38.62,1696
20100801|2010-07-28 10:00,28,38.63,38.71,38.59,38.69,570
20100801|2010-07-28 10:30,28,38.65,38.76,38.65,38.7,333
20100801|2010-07-28 11:00,28,38.69,38.8,38.69,38.75,303
20100801|2010-07-28 11:30,28,38.74,38.81,38.71,38.78,540
20100801|2010-07-28 12:00,28,38.77,38.79,38.72,38.76,441
20100801|2010-07-28 12:30,28,38.77,38.78,38.74,38.78,294
20100801|2010-07-28 13:00,28,38.77,38.81,38.72,38.72,910
20100801|2010-07-28 18:00,29,38.87,38.87,38.68,38.82,19
20100801|2010-07-28 18:30,29,38.83,38.83,38.83,38.83,1
20100801|2010-07-28 19:00,29,38.82,38.9,38.82,38.9,83
20100801|2010-07-28 19:30,29,38.92,38.96,38.92,38.96,5
20100801|2010-07-28 20:00,29,38.84,38.84,38.78,38.78,10
20100801|2010-07-28 20:30,29,38.79,38.79,38.79,38.79,19
20100801|2010-07-28 21:00,29,38.79,38.79,38.77,38.77,6
20100801|2010-07-28 21:30,29,38.85,38.85,38.85,38.85,4
20100801|2010-07-28 22:00,29,38.85,38.86,38.85,38.86,5
20100801|2010-07-28 22:30,29,38.86,38.86,38.86,38.86,1
20100801|2010-07-28 23:00,29,38.9,38.9,38.9,38.9,3
20100801|2010-07-28 23:30,29,38.89,38.89,38.89,38.89,1
20100801|2010-07-29 00:30,29,38.89,38.89,38.89,38.89,1
20100801|2010-07-29 01:30,29,38.92,38.92,38.89,38.89,12
20100801|2010-07-29 02:00,29,38.88,38.88,38.87,38.88,24
20100801|2010-07-29 03:00,29,38.87,38.87,38.86,38.86,10
20100801|2010-07-29 03:30,29,38.83,38.84,38.82,38.83,10
20100801|2010-07-29 04:00,29,38.8,38.83,38.76,38.83,122
20100801|2010-07-29 04:30,29,38.81,38.81,38.81,38.81,5
20100801|2010-07-29 05:00,29,38.78,38.81,38.75,38.75,25
20100801|2010-07-29 05:30,29,38.76,38.81,38.76,38.81,5
20100801|2010-07-29 06:00,29,38.83,38.83,38.81,38.81,3
20100801|2010-07-29 06:30,29,38.86,38.87,38.8,38.8,112
20100801|2010-07-29 07:00,29,38.77,38.81,38.77,38.8,18
20100801|2010-07-29 09:30,29,39.15,39.2,39.03,39.1,1247
20100801|2010-07-29 10:00,29,39.1,39.11,39.02,39.04,643
20100801|2010-07-29 10:30,29,39.03,39.09,39.01,39.07,330
20100801|2010-07-29 11:00,29,39.05,39.06,38.95,39.04,466
20100801|2010-07-29 11:30,29,39.05,39.12,39.01,39.12,363
20100801|2010-07-29 12:00,29,39.14,39.33,39.14,39.22,856
20100801|2010-07-29 12:30,29,39.24,39.28,39.18,39.26,261
20100801|2010-07-29 13:00,29,39.25,39.28,39.19,39.22,429
20100801|2010-07-29 18:00,30,39.19,39.29,39.19,39.29,40
20100801|2010-07-29 19:00,30,39.24,39.24,39.24,39.24,1
20100801|2010-07-29 19:30,30,39.29,39.29,39.28,39.28,2
20100801|2010-07-29 20:00,30,39.27,39.27,39.27,39.27,13
20100801|2010-07-29 21:30,30,39.35,39.35,39.29,39.29,3
20100801|2010-07-29 22:00,30,39.25,39.25,39.23,39.23,4
20100801|2010-07-29 22:30,30,39.22,39.22,39.22,39.22,1
20100801|2010-07-30 00:00,30,39.24,39.24,39.24,39.24,1
20100801|2010-07-30 02:30,30,39.12,39.12,39.12,39.12,5
20100801|2010-07-30 03:00,30,39.07,39.12,39.07,39.08,51
20100801|2010-07-30 04:30,30,39.11,39.11,39.11,39.11,2
20100801|2010-07-30 05:00,30,39.15,39.24,39.11,39.11,25
20100801|2010-07-30 05:30,30,39.1,39.12,39.09,39.12,62
20100801|2010-07-30 06:00,30,39.12,39.16,39.12,39.16,6
20100801|2010-07-30 06:30,30,39.16,39.16,39.16,39.16,2
20100801|2010-07-30 07:00,30,39.19,39.33,39.18,39.33,48
20100801|2010-07-30 09:30,30,39.31,39.45,39.11,39.44,410
20100801|2010-07-30 10:00,30,39.47,39.47,39.35,39.44,145
20100801|2010-07-30 10:30,30,39.44,39.51,39.44,39.46,60
20100801|2010-07-30 11:00,30,39.48,39.59,39.48,39.53,65
20100801|2010-07-30 11:30,30,39.55,39.66,39.54,39.59,103
20100801|2010-07-30 12:00,30,39.6,39.76,39.59,39.62,66
20100801|2010-07-30 12:30,30,39.64,39.71,39.6,39.64,147
20100801|2010-07-30 13:00,30,39.64,39.75,39.63,39.75,157
20100801|2010-08-01 18:00,2,39.89,39.89,39.89,39.89,1
20100801|2010-08-01 19:00,2,39.93,39.93,39.93,39.93,2
20100801|2010-08-01 20:00,2,39.95,39.95,39.95,39.95,1
20100801|2010-08-02 01:00,2,40.18,40.18,40.18,40.18,4
20100801|2010-08-02 01:30,2,40.21,40.21,40.21,40.21,1
20100801|2010-08-02 05:00,2,40.21,40.21,40.21,40.21,1
20100801|2010-08-02 06:00,2,40.28,40.28,40.28,40.28,1
20100801|2010-08-02 06:30,2,40.28,40.31,40.28,40.31,21
20100801|2010-08-02 09:30,2,40.45,40.92,40.45,40.64,489
20100801|2010-08-02 10:00,2,40.67,40.67,40.57,40.66,43
20100801|2010-08-02 10:30,2,40.64,40.65,40.48,40.48,12
20100801|2010-08-02 11:00,2,40.48,40.58,40.41,40.42,100
20100801|2010-08-02 11:30,2,40.39,40.46,40.33,40.33,62
20100801|2010-08-02 12:00,2,40.36,40.37,40.36,40.37,6
20100801|2010-08-02 12:30,2,40.41,40.41,40.32,40.34,72
20100801|2010-08-02 13:00,2,40.34,40.39,40.2,40.38,62
20100801|2010-08-03 04:30,3,40.28,40.28,40.28,40.28,7
20100801|2010-08-03 09:30,3,40.4,40.47,40.23,40.44,372
20100801|2010-08-03 10:00,3,40.47,40.6,40.38,40.52,89
20100801|2010-08-03 10:30,3,40.53,40.7,40.51,40.7,30
20100801|2010-08-03 11:00,3,40.72,40.76,40.72,40.73,28
20100801|2010-08-03 11:30,3,40.82,40.82,40.81,40.81,5
20100801|2010-08-03 12:00,3,40.8,40.86,40.79,40.86,14
20100801|2010-08-03 12:30,3,40.87,40.96,40.87,40.96,62
20100801|2010-08-03 13:00,3,40.96,41.05,40.96,41.01,19
20100801|2010-08-04 09:30,4,41.16,41.31,41.06,41.08,91
20100801|2010-08-04 10:00,4,41.11,41.2,41.1,41.18,56
20100801|2010-08-04 10:30,4,41.18,41.26,41.12,41.12,73
20100801|2010-08-04 11:00,4,41.11,41.25,41.09,41.25,98
20100801|2010-08-04 11:30,4,41.23,41.36,41.23,41.33,26
20100801|2010-08-04 12:00,4,41.31,41.31,41.29,41.29,13
20100801|2010-08-04 12:30,4,41.35,41.38,41.21,41.27,77
20100801|2010-08-04 13:00,4,41.3,41.41,41.28,41.31,60
20100801|2010-08-04 18:00,5,41.21,41.21,41.11,41.11,2
20100801|2010-08-04 21:30,5,40.97,40.97,40.95,40.95,51
20100801|2010-08-04 22:00,5,40.94,40.96,40.9,40.9,20
20100801|2010-08-05 05:30,5,41.5,41.5,41.5,41.5,7
20100801|2010-08-05 09:30,5,41.97,41.97,41.55,41.55,196
20100801|2010-08-05 10:00,5,41.38,41.52,41.38,41.46,6
20100801|2010-08-05 10:30,5,41.54,41.59,41.4,41.4,18
20100801|2010-08-05 11:00,5,41.42,41.63,41.42,41.63,5
20100801|2010-08-05 11:30,5,41.57,41.6,41.57,41.58,12
20100801|2010-08-05 12:00,5,41.56,41.64,41.56,41.64,10
20100801|2010-08-05 12:30,5,41.51,41.51,41.51,41.51,1
20100801|2010-08-05 13:00,5,41.33,41.33,41.2,41.25,54
20100801|2010-08-05 19:00,6,41.17,41.17,41.17,41.17,1
20100801|2010-08-05 21:00,6,41.15,41.15,41.15,41.15,1
20100801|2010-08-06 09:30,6,41.55,41.61,41.52,41.61,88
20100801|2010-08-06 10:00,6,41.45,41.5,41.45,41.47,33
20100801|2010-08-06 10:30,6,41.55,41.55,41.55,41.55,1
20100801|2010-08-06 11:00,6,41.55,41.55,41.55,41.55,6
20100801|2010-08-06 12:00,6,41.6,41.6,41.6,41.6,8
20100801|2010-08-06 12:30,6,41.51,41.51,41.51,41.51,1
20100801|2010-08-06 13:00,6,41.48,41.49,41.46,41.49,9
20100801|2010-08-09 09:30,9,41.95,41.97,41.82,41.87,17
20100801|2010-08-09 10:00,9,41.84,41.87,41.84,41.87,2
20100801|2010-08-09 10:30,9,41.92,41.95,41.92,41.95,2
20100801|2010-08-09 11:00,9,41.96,41.96,41.96,41.96,2
20100801|2010-08-09 11:30,9,41.96,41.96,41.96,41.96,1
20100801|2010-08-09 12:30,9,41.79,41.8,41.79,41.8,6
20100801|2010-08-09 13:00,9,41.72,41.72,41.72,41.72,1
20100801|2010-08-10 09:30,10,41.51,41.53,41.47,41.53,25
20100801|2010-08-10 10:00,10,41.56,41.57,41.56,41.57,2
20100801|2010-08-10 10:30,10,41.58,41.58,41.57,41.57,13
20100801|2010-08-10 11:00,10,41.52,41.52,41.5,41.5,7
20100801|2010-08-10 11:30,10,41.47,41.47,41.45,41.45,5
20100801|2010-08-10 12:30,10,41.39,41.41,41.39,41.41,2
20100801|2010-08-10 13:00,10,41.46,41.46,41.46,41.46,1
20100801|2010-08-11 09:30,11,41.37,41.37,41.36,41.36,2
20100801|2010-08-11 10:00,11,41.26,41.26,41.26,41.26,1
20100801|2010-08-11 11:00,11,41.55,41.55,41.55,41.55,2
20100801|2010-08-11 11:30,11,41.67,41.67,41.67,41.67,1
20100801|2010-08-11 12:30,11,41.47,41.47,41.47,41.47,1
20100801|2010-08-12 09:30,12,41.47,41.47,41.27,41.27,6
20100801|2010-08-12 10:00,12,41.5,41.5,41.5,41.5,2
20100801|2010-08-12 12:30,12,41.4,41.4,41.4,41.4,4
20100901|2008-10-31 16:30,31,36.71,36.71,36.71,36.71,0
20100901|2008-11-20 09:30,20,35,35,35,35,10
20100901|2008-11-20 18:00,21,34.75,34.75,34.75,34.75,7
20100901|2008-12-04 09:30,4,34.75,34.75,34.75,34.75,5
20100901|2009-02-17 09:30,17,35,35,35,35,5
20100901|2009-06-14 18:30,15,39,39,39,39,2
20100901|2009-06-14 19:00,15,39,39,39,39,7
20100901|2009-06-14 19:30,15,39,39,39,39,1
20100901|2009-06-22 12:00,22,37.8,37.8,37.8,37.8,1
20100901|2009-06-28 23:00,29,38.01,38.01,38.01,38.01,8
20100901|2009-06-29 11:00,29,37.6,37.6,37.6,37.6,1
20100901|2009-06-29 11:30,29,37.6,37.6,37.6,37.6,4
20100901|2009-06-30 09:30,30,37,37,37,37,2
20100901|2009-06-30 10:00,30,36.73,36.74,36.73,36.74,6
20100901|2009-07-02 12:00,2,37.3,37.3,37.3,37.3,5
20100901|2009-07-07 09:30,7,36.3,36.3,36.3,36.3,3
20100901|2009-07-07 10:30,7,35.25,35.25,35.25,35.25,25
20100901|2009-07-07 11:00,7,35,35,34.75,34.75,33
20100901|2009-07-08 10:30,8,34,34,34,34,10
20100901|2009-07-08 11:00,8,34,34,34,34,3
20100901|2009-07-10 12:00,10,34.3,34.35,34.3,34.35,3
20100901|2009-07-13 04:00,13,34.04,34.04,34.04,34.04,3
20100901|2009-07-16 04:30,16,35.2,35.2,35.2,35.2,7
20100901|2009-07-17 10:00,17,36.1,36.1,36.1,36.1,10
20100901|2009-07-20 11:30,20,36.78,36.78,36.78,36.78,3
20100901|2009-07-24 10:30,24,36,36,36,36,16
20100901|2009-07-24 11:00,24,36,36,36,36,8
20100901|2009-07-29 09:30,29,35.29,35.29,35.28,35.28,4
20100901|2009-07-29 10:30,29,35,35,35,35,9
20100901|2009-07-29 12:00,29,35,35,35,35,5
20100901|2009-08-03 09:30,3,39,39,39,39,1
20100901|2009-08-03 11:30,3,39.02,39.02,39,39,20
20100901|2009-08-09 18:00,10,38.04,38.04,38.04,38.04,1
20100901|2009-08-20 19:30,21,37.04,37.04,37.04,37.04,1
20100901|2009-08-25 12:00,25,38.2,38.2,38.2,38.2,1
20100901|2009-09-01 11:00,1,36.29,36.31,36.29,36.31,15
20100901|2009-09-01 13:00,1,36.13,36.13,36.13,36.13,3
20100901|2009-09-02 00:00,2,36.04,36.04,36.04,36.04,2
20100901|2009-09-02 03:00,2,35.88,35.88,35.88,35.88,4
20100901|2009-09-02 11:00,2,35.77,35.77,35.77,35.77,1
20100901|2009-09-03 09:30,3,35.65,35.65,35.61,35.61,3
20100901|2009-09-03 11:30,3,35.35,35.35,35.35,35.35,1
20100901|2009-09-04 09:30,4,35.61,35.61,35.61,35.61,15
20100901|2009-09-04 10:00,4,35.39,35.39,35.25,35.25,2
20100901|2009-09-04 11:00,4,35.36,35.38,35.36,35.38,2
20100901|2009-09-04 13:00,4,35.2,35.2,35.2,35.2,6
20100901|2009-09-08 09:30,8,35.9,35.9,35.9,35.9,1
20100901|2009-09-09 10:30,9,35.65,35.65,35.65,35.65,11
20100901|2009-09-09 20:00,10,35.5,35.5,35.5,35.5,6
20100901|2009-09-10 10:00,10,35.44,35.44,35.44,35.44,2
20100901|2009-09-10 12:30,10,35.42,35.42,35.42,35.42,12
20100901|2009-09-11 11:30,11,35.08,35.08,35.07,35.07,2
20100901|2009-09-15 09:30,15,35.32,35.32,35.32,35.32,1
20100901|2009-09-15 12:00,15,36.02,36.45,36.02,36.45,3
20100901|2009-09-16 13:00,16,35.76,35.76,35.74,35.74,16
20100901|2009-09-18 12:00,18,36.87,36.87,36.87,36.87,1
20100901|2009-09-21 11:30,21,35.61,35.61,35.61,35.61,1
20100901|2009-09-27 22:30,28,35.34,35.34,35.34,35.34,1
20100901|2009-09-28 09:30,28,35.43,35.43,35.43,35.43,5
20100901|2009-09-28 10:30,28,35.42,35.42,35.42,35.42,1
20100901|2009-09-28 11:30,28,35.25,35.25,35.25,35.25,3
20100901|2009-09-28 12:00,28,35.33,35.34,35.33,35.34,2
20100901|2009-09-28 13:00,28,35.16,35.16,34.89,34.89,15
20100901|2009-09-29 09:30,29,35.25,35.25,35.25,35.25,13
20100901|2009-09-29 12:30,29,35.24,35.28,35.24,35.28,14
20100901|2009-09-30 12:00,30,36.07,36.07,36.07,36.07,1
20100901|2009-09-30 18:00,1,35.86,35.86,35.86,35.86,1
20100901|2009-09-30 21:00,1,35.86,35.86,35.86,35.86,3
20100901|2009-10-01 09:30,1,36.27,36.34,36.27,36.34,4
20100901|2009-10-01 12:00,1,36.05,36.05,36.05,36.05,3
20100901|2009-10-02 12:30,2,35.59,35.59,35.59,35.59,7
20100901|2009-10-02 13:00,2,35.68,35.68,35.68,35.68,1
20100901|2009-10-05 04:30,5,35.41,35.41,35.39,35.4,6
20100901|2009-10-05 05:00,5,35.37,35.4,35.37,35.38,48
20100901|2009-10-05 05:30,5,35.39,35.39,35.39,35.39,20
20100901|2009-10-05 09:30,5,35.3,35.37,35.3,35.3,89
20100901|2009-10-05 10:00,5,35.35,35.35,35.35,35.35,7
20100901|2009-10-05 13:00,5,35.29,35.29,35.29,35.29,11
20100901|2009-10-06 09:30,6,35.83,35.83,35.81,35.81,2
20100901|2009-10-06 10:30,6,35.98,36.01,35.9,35.97,61
20100901|2009-10-07 10:00,7,35.77,35.8,35.77,35.8,5
20100901|2009-10-07 12:30,7,35.44,35.44,35.44,35.44,2
20100901|2009-10-08 06:30,8,35.62,35.62,35.62,35.62,2
20100901|2009-10-08 10:00,8,36.26,36.26,36.03,36.03,22
20100901|2009-10-08 11:00,8,36.18,36.21,36.18,36.21,5
20100901|2009-10-08 12:00,8,36.23,36.23,36.23,36.23,6
20100901|2009-10-08 12:30,8,36.3,36.3,36.3,36.3,1
20100901|2009-10-12 09:30,12,37.34,37.34,37.13,37.13,4
20100901|2009-10-12 10:00,12,37.35,37.47,37.35,37.47,2
20100901|2009-10-12 11:00,12,37.48,37.48,37.48,37.48,2
20100901|2009-10-12 12:00,12,37.8,37.8,37.8,37.8,2
20100901|2009-10-13 09:30,13,37.88,37.9,37.88,37.9,5
20100901|2009-10-14 11:00,14,37.93,37.98,37.93,37.98,19
20100901|2009-10-15 10:30,15,37.93,37.94,37.93,37.94,3
20100901|2009-10-15 11:00,15,38.01,38.07,38.01,38.07,5
20100901|2009-10-15 11:30,15,38.08,38.08,38.06,38.06,10
20100901|2009-10-15 20:30,16,38.26,38.26,38.26,38.26,6
20100901|2009-10-16 11:30,16,38.35,38.35,38.35,38.35,4
20100901|2009-10-19 12:00,19,38.83,38.84,38.83,38.84,2
20100901|2009-10-19 13:00,19,39.06,39.06,39.06,39.06,2
20100901|2009-10-20 10:00,20,38.84,38.84,38.84,38.84,1
20100901|2009-10-20 11:30,20,38.8,38.8,38.8,38.8,2
20100901|2009-10-21 12:00,21,39.99,40.02,39.9,39.9,15
20100901|2009-10-21 12:30,21,40.2,40.2,40.13,40.13,20
20100901|2009-10-21 13:00,21,40.15,40.15,40.15,40.15,5
20100901|2009-10-22 09:30,22,39.94,39.94,39.94,39.94,1
20100901|2009-10-22 11:30,22,39.58,39.58,39.58,39.58,1
20100901|2009-10-26 04:30,26,39.37,39.37,39.37,39.37,1
20100901|2009-10-26 12:00,26,39.1,39.1,39.1,39.1,1
20100901|2009-10-27 09:30,27,39.13,39.13,39.13,39.13,1
20100901|2009-10-27 10:30,27,39.25,39.26,39.25,39.26,3
20100901|2009-10-27 11:00,27,39.31,39.32,39.3,39.32,11
20100901|2009-10-27 11:30,27,39.32,39.32,39.32,39.32,9
20100901|2009-10-27 12:00,27,39.07,39.12,38.96,39.11,5
20100901|2009-10-28 09:30,28,38.33,38.33,38.33,38.33,1
20100901|2009-10-28 12:30,28,38.27,38.27,38.27,38.27,2
20100901|2009-10-29 11:30,29,38.89,38.89,38.88,38.89,18
20100901|2009-10-29 18:00,30,38.99,38.99,38.99,38.99,24
20100901|2009-10-30 09:30,30,38.91,38.91,38.48,38.48,12
20100901|2009-10-30 10:00,30,38.44,38.44,38.44,38.44,5
20100901|2009-10-30 13:00,30,37.89,37.89,37.89,37.89,1
20100901|2009-11-02 09:30,2,38.42,38.44,38.42,38.44,11
20100901|2009-11-03 10:00,3,38.69,38.69,38.69,38.69,1
20100901|2009-11-03 10:30,3,38.56,38.56,38.56,38.56,1
20100901|2009-11-03 11:00,3,38.8,38.8,38.8,38.8,4
20100901|2009-11-03 11:30,3,39.07,39.21,39.06,39.18,21
20100901|2009-11-03 12:00,3,39.17,39.18,39.02,39.15,33
20100901|2009-11-03 12:30,3,39.26,39.26,39.26,39.26,1
20100901|2009-11-03 13:00,3,39.02,39.04,39.02,39.04,4
20100901|2009-11-04 09:30,4,39.51,39.51,39.51,39.51,3
20100901|2009-11-04 11:00,4,39.25,39.25,39.24,39.24,18
20100901|2009-11-04 12:30,4,39.06,39.06,39.06,39.06,2
20100901|2009-11-04 18:30,5,39.08,39.08,39.08,39.08,2
20100901|2009-11-06 12:30,6,38.11,38.25,38.11,38.25,5
20100901|2009-11-06 13:00,6,38.18,38.18,38.14,38.15,11
20100901|2009-11-09 11:30,9,39.07,39.07,39.07,39.07,1
20100901|2009-11-09 13:00,9,38.94,38.94,38.87,38.87,2
20100901|2009-11-09 19:00,10,39.01,39.01,39.01,39.01,1
20100901|2009-11-11 11:00,11,39.76,39.79,39.76,39.79,18
20100901|2009-11-11 11:30,11,39.81,39.81,39.81,39.81,2
20100901|2009-11-12 04:30,12,39.7,39.7,39.7,39.7,1
20100901|2009-11-12 05:00,12,39.7,39.7,39.7,39.7,3
20100901|2009-11-12 09:30,12,39.46,39.46,39.37,39.37,4
20100901|2009-11-12 10:30,12,40.04,40.04,40.04,40.04,1
20100901|2009-11-12 11:30,12,40.03,40.06,40.03,40.06,42
20100901|2009-11-12 12:00,12,39.98,39.98,39.8,39.8,11
20100901|2009-11-13 09:30,13,39.5,39.77,39.5,39.77,14
20100901|2009-11-13 12:00,13,39.86,39.89,39.86,39.89,3
20100901|2009-11-16 10:00,16,40.82,40.82,40.82,40.82,1
20100901|2009-11-17 09:30,17,41.05,41.05,41.05,41.05,1
20100901|2009-11-17 10:00,17,41.12,41.13,41.12,41.13,5
20100901|2009-11-17 10:30,17,41.09,41.09,41.07,41.07,10
20100901|2009-11-17 12:30,17,41.34,41.34,41.34,41.34,1
20100901|2009-11-17 20:00,18,41.19,41.19,41.14,41.14,29
20100901|2009-11-17 20:30,18,41.14,41.14,41.14,41.14,44
20100901|2009-11-18 10:00,18,41.75,41.75,41.75,41.75,1
20100901|2009-11-19 05:00,19,40.96,40.96,40.96,40.96,6
20100901|2009-11-19 05:30,19,40.96,40.97,40.96,40.97,3
20100901|2009-11-19 12:00,19,41.08,41.08,41.08,41.08,1
20100901|2009-11-20 10:00,20,41,41,40.94,40.97,9
20100901|2009-11-20 10:30,20,41.03,41.03,41.03,41.03,2
20100901|2009-11-20 11:00,20,41.09,41.15,41.09,41.15,5
20100901|2009-11-20 12:00,20,40.98,40.98,40.98,40.98,1
20100901|2009-11-20 12:30,20,41.02,41.02,41.02,41.02,1
20100901|2009-11-20 13:00,20,41.01,41.01,40.95,40.99,9
20100901|2009-11-23 09:30,23,41.89,42.04,41.88,41.98,8
20100901|2009-11-23 10:00,23,41.98,41.99,41.94,41.96,6
20100901|2009-11-23 12:00,23,41.54,41.54,41.54,41.54,4
20100901|2009-11-23 13:00,23,41.3,41.3,41.3,41.3,2
20100901|2009-11-23 18:00,24,40.93,40.93,40.93,40.93,1
20100901|2009-11-24 09:30,24,40.9,40.9,40.9,40.9,1
20100901|2009-11-25 10:00,25,41.24,41.24,41.24,41.24,18
20100901|2009-11-25 13:00,25,41.89,41.89,41.89,41.89,43
20100901|2009-11-27 09:30,27,41.5,41.53,41.42,41.42,25
20100901|2009-11-27 11:30,27,41.77,41.85,41.74,41.77,40
20100901|2009-11-30 09:30,30,41.76,41.76,41.76,41.76,18
20100901|2009-11-30 11:00,30,41.82,41.82,41.82,41.82,10
20100901|2009-11-30 11:30,30,41.7,41.7,41.7,41.7,2
20100901|2009-11-30 12:30,30,41.81,41.87,41.81,41.87,2
20100901|2009-11-30 13:00,30,41.88,41.88,41.81,41.81,40
20100901|2009-12-01 11:30,1,42.28,42.28,42.28,42.28,2
20100901|2009-12-02 09:30,2,42,42,42,42,5
20100901|2009-12-02 11:30,2,41.4,41.4,41.4,41.4,1
20100901|2009-12-03 09:30,3,41.57,41.59,41.57,41.59,3
20100901|2009-12-03 11:00,3,41.24,41.24,41.24,41.24,4
20100901|2009-12-03 11:30,3,41.24,41.24,41.24,41.24,24
20100901|2009-12-04 09:30,4,41.64,41.64,41.64,41.64,1
20100901|2009-12-07 12:00,7,41.91,41.91,41.91,41.91,1
20100901|2009-12-08 10:30,8,41.85,41.9,41.85,41.9,4
20100901|2009-12-08 11:00,8,41.9,41.95,41.9,41.94,10
20100901|2009-12-08 12:00,8,41.83,41.83,41.83,41.83,4
20100901|2009-12-09 10:00,9,41.66,41.66,41.66,41.66,1
20100901|2009-12-09 10:30,9,41.52,41.52,41.51,41.51,3
20100901|2009-12-09 11:00,9,41.19,41.19,40.84,40.84,3
20100901|2009-12-09 12:30,9,40.75,40.75,40.75,40.75,1
20100901|2009-12-10 10:30,10,40.81,40.81,40.81,40.81,7
20100901|2009-12-11 10:00,11,40.92,40.92,40.92,40.92,1
20100901|2009-12-11 12:00,11,40.92,40.98,40.9,40.98,16
20100901|2009-12-14 09:30,14,41.02,41.02,40.99,40.99,6
20100901|2009-12-14 10:00,14,41.18,41.24,41.18,41.24,15
20100901|2009-12-14 13:00,14,41.06,41.06,41.06,41.06,1
20100901|2009-12-15 09:30,15,41.14,41.14,41.05,41.05,2
20100901|2009-12-15 10:00,15,41.06,41.16,41.02,41.16,7
20100901|2009-12-15 10:30,15,41.28,41.28,41.28,41.28,1
20100901|2009-12-15 11:00,15,41.22,41.22,41.22,41.22,1
20100901|2009-12-15 11:30,15,41.17,41.22,41.17,41.2,19
20100901|2009-12-15 12:00,15,41.21,41.23,41.16,41.17,5
20100901|2009-12-15 12:30,15,41.22,41.22,41.17,41.17,6
20100901|2009-12-16 09:30,16,41.73,41.87,41.73,41.79,37
20100901|2009-12-16 10:00,16,41.74,41.85,41.74,41.78,6
20100901|2009-12-16 10:30,16,41.66,41.66,41.66,41.66,1
20100901|2009-12-16 12:30,16,41.62,41.62,41.62,41.62,1
20100901|2009-12-17 04:30,17,41.35,41.35,41.35,41.35,2
20100901|2009-12-17 10:00,17,40.92,40.97,40.9,40.91,12
20100901|2009-12-17 10:30,17,40.71,40.77,40.47,40.47,6
20100901|2009-12-17 11:00,17,40.41,40.41,40.41,40.41,6
20100901|2009-12-17 11:30,17,40.31,40.31,40.31,40.31,1
20100901|2009-12-17 12:00,17,40.18,40.22,40.18,40.22,9
20100901|2009-12-17 12:30,17,40.18,40.18,39.86,39.9,14
20100901|2009-12-17 13:00,17,40.07,40.07,39.99,40.06,12
20100901|2009-12-17 19:00,18,40.24,40.24,40.24,40.24,1
20100901|2009-12-18 09:30,18,40.17,40.17,39.65,39.65,24
20100901|2009-12-18 10:00,18,39.68,39.76,39.65,39.76,59
20100901|2009-12-18 11:00,18,39.84,39.84,39.84,39.84,1
20100901|2009-12-18 11:30,18,39.97,40,39.97,40,105
20100901|2009-12-18 12:00,18,39.99,40.05,39.89,39.89,8
20100901|2009-12-18 12:30,18,39.84,39.84,39.77,39.77,6
20100901|2009-12-18 13:00,18,39.88,39.88,39.8,39.8,4
20100901|2009-12-20 18:30,21,40.02,40.02,40.02,40.02,5
20100901|2009-12-20 19:00,21,40.05,40.05,40.05,40.05,100
20100901|2009-12-21 13:00,21,39.83,39.83,39.83,39.83,1
20100901|2009-12-22 10:00,22,39.21,39.27,39.21,39.23,14
20100901|2009-12-22 10:30,22,39.33,39.38,39.32,39.33,13
20100901|2009-12-22 11:00,22,39.28,39.28,39.28,39.28,4
20100901|2009-12-22 11:30,22,39.26,39.37,39.26,39.37,11
20100901|2009-12-22 12:00,22,39.26,39.28,39.26,39.28,4
20100901|2009-12-22 12:30,22,39.4,39.4,39.4,39.4,3
20100901|2009-12-22 13:00,22,39.4,39.45,39.4,39.45,2
20100901|2009-12-23 00:30,23,39.63,39.63,39.63,39.63,2
20100901|2009-12-23 09:30,23,39.5,39.56,39.49,39.56,7
20100901|2009-12-23 10:00,23,39.65,39.65,39.65,39.65,1
20100901|2009-12-23 10:30,23,39.51,39.51,39.44,39.44,9
20100901|2009-12-23 11:00,23,39.48,39.51,39.47,39.47,9
20100901|2009-12-23 11:30,23,39.48,39.53,39.45,39.5,59
20100901|2009-12-23 12:00,23,39.44,39.44,39.44,39.44,7
20100901|2009-12-23 12:30,23,39.45,39.45,39.37,39.37,5
20100901|2009-12-23 13:00,23,39.63,39.63,39.63,39.63,1
20100901|2009-12-24 09:30,24,39.89,39.89,39.89,39.89,8
20100901|2009-12-24 10:00,24,39.75,39.75,39.75,39.75,1
20100901|2009-12-24 11:30,24,39.98,39.98,39.95,39.97,6
20100901|2009-12-28 09:30,28,40.46,40.46,40.33,40.33,25
20100901|2009-12-28 10:00,28,40.33,40.4,40.31,40.38,40
20100901|2009-12-28 11:30,28,40.49,40.49,40.49,40.49,1
20100901|2009-12-28 12:30,28,40.87,40.95,40.87,40.91,18
20100901|2009-12-28 13:00,28,40.96,41.14,40.96,41.09,101
20100901|2009-12-28 20:30,29,40.81,40.81,40.81,40.81,1
20100901|2009-12-29 04:00,29,40.77,40.77,40.77,40.77,2
20100901|2009-12-29 09:30,29,40.79,40.79,40.79,40.79,30
20100901|2009-12-29 10:00,29,40.72,40.72,40.65,40.67,33
20100901|2009-12-29 10:30,29,40.69,40.72,40.69,40.72,4
20100901|2009-12-29 11:00,29,40.79,40.79,40.79,40.79,10
20100901|2009-12-29 11:30,29,40.9,40.9,40.86,40.87,15
20100901|2009-12-29 12:00,29,40.9,40.9,40.9,40.9,2
20100901|2009-12-29 12:30,29,40.94,40.95,40.94,40.95,2
20100901|2009-12-29 13:00,29,40.92,41.01,40.92,41.01,5
20100901|2009-12-30 06:00,30,40.82,40.82,40.81,40.81,3
20100901|2009-12-30 09:30,30,40.82,40.82,40.63,40.72,6
20100901|2009-12-30 10:00,30,40.69,40.7,40.69,40.7,6
20100901|2009-12-30 13:00,30,40.97,40.97,40.88,40.88,6
20100901|2009-12-31 09:30,31,41.55,41.55,41.55,41.55,1
20100901|2009-12-31 10:00,31,41.58,41.58,41.58,41.58,2
20100901|2010-01-04 09:30,4,42.71,42.93,42.7,42.89,12
20100901|2010-01-04 10:00,4,42.61,42.61,42.61,42.61,1
20100901|2010-01-04 10:30,4,42.56,42.56,42.27,42.27,8
20100901|2010-01-04 11:00,4,42.33,42.36,42.33,42.36,71
20100901|2010-01-04 12:00,4,42.27,42.36,42.27,42.36,10
20100901|2010-01-04 12:30,4,42.36,42.36,42.25,42.26,22
20100901|2010-01-04 13:00,4,42.27,42.27,42.16,42.16,8
20100901|2010-01-05 05:30,5,42.43,42.43,42.43,42.43,33
20100901|2010-01-05 07:00,5,42.46,42.51,42.46,42.51,85
20100901|2010-01-05 09:30,5,42.48,42.5,42.18,42.18,44
20100901|2010-01-05 10:00,5,42.04,42.04,42.04,42.04,3
20100901|2010-01-05 10:30,5,42,42.03,42,42.03,5
20100901|2010-01-05 12:00,5,42.05,42.05,42.05,42.05,5
20100901|2010-01-05 12:30,5,41.99,41.99,41.99,41.99,26
20100901|2010-01-05 13:00,5,41.96,42.01,41.96,41.97,9
20100901|2010-01-06 12:00,6,41.97,41.97,41.97,41.97,1
20100901|2010-01-06 12:30,6,41.98,42.01,41.98,42,5
20100901|2010-01-06 13:00,6,42.07,42.1,42.07,42.1,2
20100901|2010-01-07 10:00,7,41.73,41.77,41.73,41.77,8
20100901|2010-01-07 10:30,7,41.49,41.49,41.4,41.44,29
20100901|2010-01-07 11:00,7,41.4,41.4,41.26,41.26,77
20100901|2010-01-07 11:30,7,41.28,41.37,41.28,41.37,4
20100901|2010-01-07 13:00,7,41.24,41.41,41.24,41.41,3
20100901|2010-01-08 04:30,8,41.05,41.06,41.05,41.06,2
20100901|2010-01-08 05:00,8,41.04,41.04,41.04,41.04,5
20100901|2010-01-08 06:00,8,41.07,41.07,41.07,41.07,44
20100901|2010-01-08 06:30,8,41.07,41.07,41.07,41.07,10
20100901|2010-01-08 09:30,8,40.86,40.86,40.81,40.82,5
20100901|2010-01-08 10:30,8,40.84,40.84,40.84,40.84,2
20100901|2010-01-08 11:00,8,40.83,40.83,40.83,40.83,1
20100901|2010-01-08 11:30,8,40.76,40.76,40.76,40.76,2
20100901|2010-01-08 13:00,8,40.69,40.84,40.64,40.83,29
20100901|2010-01-11 05:00,11,41.2,41.2,41.2,41.2,9
20100901|2010-01-11 09:30,11,41.04,41.04,40.81,40.81,2
20100901|2010-01-11 13:00,11,40.47,40.47,40.47,40.47,4
20100901|2010-01-12 09:30,12,39.35,39.81,39.31,39.68,43
20100901|2010-01-12 10:00,12,39.7,39.72,39.55,39.57,48
20100901|2010-01-12 10:30,12,39.56,39.56,39.47,39.47,4
20100901|2010-01-12 11:30,12,39.46,39.49,39.4,39.4,128
20100901|2010-01-12 12:00,12,39.4,39.4,39.36,39.38,63
20100901|2010-01-12 12:30,12,39.45,39.45,39.43,39.44,13
20100901|2010-01-12 13:00,12,39.4,39.5,39.4,39.5,6
20100901|2010-01-13 10:00,13,39.43,39.47,39.43,39.47,6
20100901|2010-01-13 10:30,13,39.5,39.52,39.5,39.52,3
20100901|2010-01-13 11:00,13,39.48,39.48,39.48,39.48,1
20100901|2010-01-13 11:30,13,39.77,39.77,39.65,39.67,4
20100901|2010-01-13 12:00,13,39.67,39.67,39.67,39.67,1
20100901|2010-01-13 12:30,13,39.69,39.71,39.67,39.67,17
20100901|2010-01-13 13:00,13,39.96,39.96,39.96,39.96,4
20100901|2010-01-14 09:30,14,39.8,39.81,39.51,39.51,75
20100901|2010-01-14 10:00,14,39.52,39.52,39.38,39.5,17
20100901|2010-01-14 10:30,14,39.41,39.41,39.2,39.2,42
20100901|2010-01-14 11:00,14,39.21,39.25,39.21,39.25,6
20100901|2010-01-14 11:30,14,39.31,39.31,39.31,39.31,2
20100901|2010-01-14 12:00,14,39.29,39.33,39.29,39.3,8
20100901|2010-01-14 13:00,14,39.47,39.52,39.47,39.52,7
20100901|2010-01-14 23:30,15,39.36,39.36,39.36,39.36,1
20100901|2010-01-15 05:30,15,39.55,39.55,39.55,39.55,1
20100901|2010-01-15 07:00,15,39.49,39.49,39.49,39.49,1
20100901|2010-01-15 09:30,15,39.42,39.43,39.21,39.28,70
20100901|2010-01-15 10:00,15,39.22,39.22,39.1,39.21,31
20100901|2010-01-15 10:30,15,39.05,39.05,38.86,38.86,13
20100901|2010-01-15 11:00,15,38.96,38.96,38.96,38.96,2
20100901|2010-01-15 11:30,15,38.96,38.96,38.9,38.9,5
20100901|2010-01-15 12:00,15,38.87,38.92,38.86,38.86,43
20100901|2010-01-15 12:30,15,38.87,38.87,38.78,38.82,40
20100901|2010-01-15 13:00,15,38.74,38.74,38.62,38.62,20
20100901|2010-01-18 18:00,19,38.88,38.89,38.88,38.88,4
20100901|2010-01-19 06:30,19,38.62,38.62,38.62,38.62,1
20100901|2010-01-19 09:30,19,38.26,38.47,38.21,38.42,6
20100901|2010-01-19 10:00,19,38.48,38.56,38.45,38.46,10
20100901|2010-01-19 10:30,19,38.48,38.48,38.35,38.35,30
20100901|2010-01-19 11:00,19,38.35,38.57,38.35,38.57,31
20100901|2010-01-19 11:30,19,38.44,38.47,38.44,38.47,4
20100901|2010-01-19 12:00,19,38.52,38.52,38.52,38.52,1
20100901|2010-01-19 12:30,19,38.45,38.45,38.45,38.45,1
20100901|2010-01-19 13:00,19,38.57,38.57,38.52,38.52,8
20100901|2010-01-19 19:30,20,38.46,38.46,38.46,38.46,1
20100901|2010-01-19 20:00,20,38.29,38.3,38.29,38.3,2
20100901|2010-01-19 23:00,20,38.32,38.32,38.32,38.32,1
20100901|2010-01-20 00:30,20,38.33,38.33,38.31,38.31,4
20100901|2010-01-20 06:00,20,38.26,38.26,38.26,38.26,1
20100901|2010-01-20 06:30,20,38.15,38.15,38.15,38.15,3
20100901|2010-01-20 07:00,20,38.15,38.15,38.15,38.15,12
20100901|2010-01-20 09:30,20,38.14,38.14,37.65,37.72,168
20100901|2010-01-20 10:00,20,37.63,37.77,37.63,37.76,85
20100901|2010-01-20 10:30,20,37.74,37.78,37.74,37.78,6
20100901|2010-01-20 11:00,20,37.64,37.65,37.53,37.6,38
20100901|2010-01-20 11:30,20,37.58,37.68,37.58,37.65,8
20100901|2010-01-20 12:00,20,37.68,37.77,37.68,37.75,28
20100901|2010-01-20 12:30,20,37.67,37.76,37.67,37.76,7
20100901|2010-01-20 13:00,20,37.82,37.82,37.76,37.77,6
20100901|2010-01-20 18:00,21,37.89,37.89,37.89,37.89,7
20100901|2010-01-21 04:00,21,38.08,38.08,38.07,38.07,7
20100901|2010-01-21 06:30,21,38.15,38.15,38.1,38.1,2
20100901|2010-01-21 09:30,21,38.01,38.15,37.99,38.01,42
20100901|2010-01-21 10:00,21,37.98,37.98,37.84,37.89,47
20100901|2010-01-21 10:30,21,37.97,38.02,37.93,37.99,25
20100901|2010-01-21 11:00,21,37.96,37.96,37.91,37.91,2
20100901|2010-01-21 12:00,21,37.99,37.99,37.99,37.99,1
20100901|2010-01-21 12:30,21,37.95,37.98,37.95,37.98,26
20100901|2010-01-21 18:00,22,38.17,38.18,38.17,38.18,5
20100901|2010-01-22 09:30,22,37.98,37.99,37.91,37.91,17
20100901|2010-01-22 11:00,22,37.94,37.94,37.94,37.94,1
20100901|2010-01-22 11:30,22,37.95,37.98,37.94,37.98,11
20100901|2010-01-22 12:00,22,37.95,37.95,37.93,37.93,3
20100901|2010-01-22 12:30,22,37.85,37.85,37.85,37.85,1
20100901|2010-01-22 13:00,22,37.8,37.8,37.69,37.72,8
20100901|2010-01-25 09:30,25,37.97,38.04,37.81,37.87,59
20100901|2010-01-25 10:00,25,37.82,37.84,37.82,37.84,9
20100901|2010-01-25 10:30,25,37.83,37.83,37.83,37.83,2
20100901|2010-01-25 11:00,25,37.8,37.85,37.76,37.85,15
20100901|2010-01-25 12:00,25,37.84,37.84,37.71,37.71,14
20100901|2010-01-25 12:30,25,37.44,37.56,37.44,37.55,14
20100901|2010-01-25 13:00,25,37.6,37.71,37.6,37.71,12
20100901|2010-01-26 09:30,26,37.35,37.63,37.35,37.62,6
20100901|2010-01-26 10:00,26,37.85,37.85,37.85,37.85,14
20100901|2010-01-26 10:30,26,37.77,37.77,37.77,37.77,18
20100901|2010-01-26 11:30,26,37.67,37.67,37.64,37.64,3
20100901|2010-01-26 12:00,26,37.74,37.74,37.72,37.72,5
20100901|2010-01-26 12:30,26,37.69,37.73,37.66,37.73,16
20100901|2010-01-26 13:00,26,37.77,37.81,37.77,37.8,4
20100901|2010-01-27 02:00,27,37.65,37.65,37.65,37.65,2
20100901|2010-01-27 02:30,27,37.65,37.65,37.65,37.65,7
20100901|2010-01-27 09:30,27,37.65,37.68,37.48,37.68,102
20100901|2010-01-27 10:00,27,37.72,37.73,37.67,37.67,12
20100901|2010-01-27 11:00,27,37.68,37.68,37.68,37.68,2
20100901|2010-01-27 11:30,27,37.48,37.48,37.48,37.48,1
20100901|2010-01-27 12:00,27,37.48,37.48,37.41,37.41,14
20100901|2010-01-27 12:30,27,37.48,37.48,37.48,37.48,3
20100901|2010-01-27 13:00,27,37.46,37.49,37.45,37.45,7
20100901|2010-01-28 09:30,28,37.26,37.69,37.26,37.5,93
20100901|2010-01-28 10:00,28,37.53,37.53,37.38,37.38,29
20100901|2010-01-28 10:30,28,37.32,37.39,37.32,37.39,5
20100901|2010-01-28 11:00,28,37.34,37.35,37.32,37.35,52
20100901|2010-01-28 11:30,28,37.13,37.18,37.04,37.18,10
20100901|2010-01-28 12:00,28,37.24,37.33,37.24,37.33,5
20100901|2010-01-28 12:30,28,37.36,37.36,37.36,37.36,2
20100901|2010-01-28 13:00,28,37.44,37.44,37.39,37.39,6
20100901|2010-01-28 18:00,29,37.35,37.35,37.35,37.35,1
20100901|2010-01-28 20:00,29,37.54,37.56,37.54,37.56,5
20100901|2010-01-29 09:30,29,37.44,37.65,37.44,37.65,20
20100901|2010-01-29 10:00,29,37.57,37.57,37.57,37.57,2
20100901|2010-01-29 10:30,29,37.38,37.39,37.38,37.39,18
20100901|2010-01-29 11:00,29,37.32,37.42,37.31,37.42,28
20100901|2010-01-29 11:30,29,37.42,37.42,37.32,37.32,7
20100901|2010-01-29 12:00,29,37.32,37.35,37.27,37.27,24
20100901|2010-01-29 12:30,29,37.24,37.29,37.24,37.29,4
20100901|2010-01-29 13:00,29,37.4,37.4,37.21,37.3,8
20100901|2010-01-31 19:30,1,37.14,37.14,37.14,37.14,5
20100901|2010-01-31 20:30,1,37.06,37.06,37.06,37.06,1
20100901|2010-01-31 21:00,1,37,37,37,37,33
20100901|2010-01-31 22:30,1,37.16,37.16,37.16,37.16,1
20100901|2010-01-31 23:00,1,37.08,37.08,37.08,37.08,1
20100901|2010-02-01 00:00,1,37.04,37.04,37,37,6
20100901|2010-02-01 09:30,1,37.43,37.55,37.43,37.55,6
20100901|2010-02-01 12:00,1,37.51,37.51,37.5,37.5,15
20100901|2010-02-01 12:30,1,37.65,37.66,37.65,37.66,5
20100901|2010-02-01 13:00,1,37.66,37.66,37.66,37.66,28
20100901|2010-02-01 23:30,2,37.32,37.32,37.32,37.32,4
20100901|2010-02-02 09:30,2,37.93,38,37.93,37.96,60
20100901|2010-02-02 10:00,2,37.91,37.94,37.91,37.92,48
20100901|2010-02-02 10:30,2,38.01,38.13,38.01,38.06,44
20100901|2010-02-02 12:00,2,38.3,38.37,38.29,38.37,8
20100901|2010-02-02 12:30,2,38.36,38.53,38.36,38.53,11
20100901|2010-02-02 13:00,2,38.56,38.67,38.53,38.59,13
20100901|2010-02-03 07:00,3,38.65,38.68,38.65,38.68,4
20100901|2010-02-03 09:30,3,38.38,38.5,38.38,38.5,14
20100901|2010-02-03 10:00,3,38.57,38.57,38.57,38.57,1
20100901|2010-02-03 10:30,3,38.47,38.47,38.47,38.47,1
20100901|2010-02-03 11:00,3,38.24,38.24,38.18,38.18,2
20100901|2010-02-03 11:30,3,38.18,38.18,38.18,38.18,1
20100901|2010-02-03 12:30,3,38.15,38.15,38.15,38.15,2
20100901|2010-02-03 13:00,3,38.09,38.25,38.09,38.25,7
20100901|2010-02-04 09:30,4,38.27,38.39,38.27,38.39,138
20100901|2010-02-04 10:00,4,38.41,38.41,38.36,38.4,4
20100901|2010-02-04 11:00,4,38.25,38.25,38.14,38.14,45
20100901|2010-02-04 11:30,4,38.19,38.19,38.19,38.19,2
20100901|2010-02-04 12:30,4,38.15,38.15,38.15,38.15,6
20100901|2010-02-04 13:00,4,38.12,38.12,38.12,38.12,1
20100901|2010-02-05 01:30,5,38.38,38.38,38.38,38.38,1
20100901|2010-02-05 09:30,5,38.27,38.44,38.27,38.42,11
20100901|2010-02-05 10:00,5,38.44,38.45,38.37,38.37,19
20100901|2010-02-05 11:00,5,38.27,38.27,38.14,38.21,54
20100901|2010-02-05 11:30,5,38.1,38.1,38.1,38.1,16
20100901|2010-02-05 13:00,5,38.15,38.19,38.15,38.19,95
20100901|2010-02-07 18:00,8,38.37,38.37,38.37,38.37,1
20100901|2010-02-08 09:30,8,39,39.13,39,39.13,13
20100901|2010-02-08 10:00,8,39.43,39.43,39.25,39.3,12
20100901|2010-02-08 10:30,8,39.35,39.7,39.35,39.66,51
20100901|2010-02-08 11:00,8,39.66,39.67,39.46,39.47,52
20100901|2010-02-08 11:30,8,39.32,39.37,39.31,39.37,13
20100901|2010-02-08 12:00,8,39.19,39.19,39.1,39.17,338
20100901|2010-02-08 12:30,8,39.15,39.15,39.1,39.1,3
20100901|2010-02-08 13:00,8,39.18,39.19,39.04,39.04,7
20100901|2010-02-09 09:30,9,39.49,39.51,39.04,39.22,104
20100901|2010-02-09 10:00,9,39.21,39.21,38.99,39.01,102
20100901|2010-02-09 10:30,9,39,39.32,39,39.32,9
20100901|2010-02-09 11:00,9,39.3,39.41,39.29,39.39,111
20100901|2010-02-09 11:30,9,39.42,39.45,39.36,39.45,12
20100901|2010-02-09 12:00,9,39.47,39.68,39.47,39.65,18
20100901|2010-02-09 12:30,9,39.79,39.85,39.76,39.85,12
20100901|2010-02-09 13:00,9,39.63,39.63,39.63,39.63,2
20100901|2010-02-10 06:00,10,39.43,39.43,39.43,39.43,4
20100901|2010-02-10 09:30,10,39.25,39.68,39.25,39.58,10
20100901|2010-02-10 10:00,10,39.58,39.58,39.48,39.56,25
20100901|2010-02-10 10:30,10,39.52,39.52,39.52,39.52,2
20100901|2010-02-10 11:00,10,39.66,39.66,39.65,39.65,3
20100901|2010-02-10 11:30,10,39.73,39.73,39.55,39.55,34
20100901|2010-02-10 12:30,10,39.48,39.48,39.43,39.43,3
20100901|2010-02-10 13:00,10,39.48,39.48,39.48,39.48,5
20100901|2010-02-11 03:00,11,39.72,39.72,39.72,39.72,3
20100901|2010-02-11 09:30,11,39.3,39.43,39.3,39.31,12
20100901|2010-02-11 10:00,11,39.27,39.35,39.27,39.35,8
20100901|2010-02-11 10:30,11,39.38,39.48,39.36,39.47,11
20100901|2010-02-11 11:00,11,39.34,39.34,39.34,39.34,1
20100901|2010-02-11 11:30,11,39.34,39.37,39.34,39.37,2
20100901|2010-02-11 12:00,11,39.36,39.4,39.36,39.37,15
20100901|2010-02-11 12:30,11,39.44,39.46,39.44,39.46,9
20100901|2010-02-11 13:00,11,39.49,39.53,39.44,39.44,327
20100901|2010-02-12 09:30,12,38.83,38.88,38.73,38.84,11
20100901|2010-02-12 10:00,12,38.89,38.92,38.89,38.92,2
20100901|2010-02-12 11:00,12,39.2,39.2,39.2,39.2,10
20100901|2010-02-12 11:30,12,39.1,39.1,39.07,39.07,21
20100901|2010-02-12 12:00,12,39.02,39.02,39.01,39.02,6
20100901|2010-02-12 12:30,12,38.93,38.96,38.93,38.95,21
20100901|2010-02-12 13:00,12,38.98,39.05,38.96,39.02,45
20100901|2010-02-16 09:30,16,39.53,40.13,39.53,40.04,274
20100901|2010-02-16 10:00,16,40.06,40.18,39.99,39.99,15
20100901|2010-02-16 10:30,16,40,40.09,39.99,40.09,20
20100901|2010-02-16 11:30,16,40.02,40.02,39.98,39.98,3
20100901|2010-02-16 12:00,16,40.06,40.09,40.05,40.05,9
20100901|2010-02-16 12:30,16,40.02,40.02,40.02,40.02,14
20100901|2010-02-16 13:00,16,40.01,40.15,40.01,40.11,204
20100901|2010-02-16 18:00,17,40,40,40,40,3
20100901|2010-02-17 02:30,17,40.11,40.11,40.11,40.11,1
20100901|2010-02-17 06:00,17,40.03,40.04,40.01,40.01,6
20100901|2010-02-17 09:30,17,39.92,40.05,39.81,39.81,20
20100901|2010-02-17 10:00,17,40.07,40.07,40.07,40.07,1
20100901|2010-02-17 10:30,17,39.9,39.93,39.86,39.88,94
20100901|2010-02-17 11:00,17,39.94,40.02,39.94,40.02,4
20100901|2010-02-17 11:30,17,40.01,40.01,40.01,40.01,1
20100901|2010-02-17 12:00,17,40.02,40.02,39.98,39.98,35
20100901|2010-02-17 12:30,17,39.98,39.98,39.82,39.83,35
20100901|2010-02-17 13:00,17,39.81,39.89,39.78,39.89,11
20100901|2010-02-18 06:00,18,39.83,39.83,39.78,39.78,3
20100901|2010-02-18 09:30,18,40.08,40.09,40.02,40.07,4
20100901|2010-02-18 10:00,18,40.07,40.08,40.07,40.08,2
20100901|2010-02-18 10:30,18,40.09,40.1,40.05,40.07,33
20100901|2010-02-18 11:00,18,39.89,39.89,39.77,39.77,5
20100901|2010-02-18 12:30,18,39.9,39.91,39.88,39.88,9
20100901|2010-02-18 13:00,18,39.88,39.96,39.88,39.95,51
20100901|2010-02-19 05:00,19,39.62,39.62,39.59,39.62,26
20100901|2010-02-19 06:00,19,39.62,39.64,39.61,39.61,21
20100901|2010-02-19 06:30,19,39.55,39.55,39.54,39.54,30
20100901|2010-02-19 09:30,19,39.84,39.84,39.84,39.84,1
20100901|2010-02-19 10:00,19,39.82,39.82,39.82,39.82,1
20100901|2010-02-19 10:30,19,39.9,39.9,39.9,39.9,1
20100901|2010-02-19 11:30,19,39.91,39.91,39.91,39.91,1
20100901|2010-02-19 12:30,19,39.97,39.97,39.97,39.97,1
20100901|2010-02-19 13:00,19,39.84,39.88,39.84,39.88,14
20100901|2010-02-22 09:30,22,39.93,39.93,39.89,39.89,2
20100901|2010-02-22 11:00,22,39.94,39.94,39.94,39.94,3
20100901|2010-02-22 11:30,22,39.98,39.98,39.89,39.89,2
20100901|2010-02-22 12:00,22,40,40.01,39.97,39.98,45
20100901|2010-02-22 12:30,22,39.97,40.02,39.97,40.02,68
20100901|2010-02-23 09:30,23,39.71,39.83,39.71,39.83,13
20100901|2010-02-23 10:00,23,39.85,39.93,39.85,39.91,54
20100901|2010-02-23 10:30,23,39.86,40.01,39.86,40.01,153
20100901|2010-02-23 11:00,23,39.99,40.04,39.95,39.95,82
20100901|2010-02-23 12:00,23,39.84,39.87,39.75,39.75,7
20100901|2010-02-23 12:30,23,39.74,39.74,39.64,39.64,3
20100901|2010-02-23 13:00,23,39.61,39.62,39.58,39.61,22
20100901|2010-02-24 09:30,24,39.7,39.93,39.7,39.76,6
20100901|2010-02-24 10:00,24,39.81,39.81,39.66,39.69,35
20100901|2010-02-24 10:30,24,39.72,39.78,39.72,39.78,15
20100901|2010-02-24 11:00,24,39.75,39.75,39.69,39.69,8
20100901|2010-02-24 12:30,24,39.81,39.81,39.81,39.81,2
20100901|2010-02-24 13:00,24,40.13,40.13,40.12,40.12,2
20100901|2010-02-24 18:30,25,40.4,40.4,40.4,40.4,1
20100901|2010-02-24 22:30,25,40,40,40,40,1
20100901|2010-02-24 23:00,25,39.96,39.96,39.93,39.93,2
20100901|2010-02-25 09:30,25,39.72,39.79,39.67,39.69,37
20100901|2010-02-25 10:00,25,39.66,39.66,39.5,39.5,11
20100901|2010-02-25 10:30,25,39.53,39.61,39.53,39.58,6
20100901|2010-02-25 11:00,25,39.66,39.66,39.58,39.59,7
20100901|2010-02-25 11:30,25,39.68,39.73,39.66,39.72,24
20100901|2010-02-25 12:00,25,39.72,39.79,39.72,39.79,54
20100901|2010-02-25 12:30,25,39.78,39.78,39.7,39.7,3
20100901|2010-02-25 13:00,25,39.68,39.79,39.68,39.76,17
20100901|2010-02-26 05:30,26,40.02,40.02,40.02,40.02,1
20100901|2010-02-26 06:00,26,40.02,40.02,40.02,40.02,1
20100901|2010-02-26 09:30,26,40.18,40.18,40.05,40.11,21
20100901|2010-02-26 10:00,26,40.28,40.31,40.28,40.31,5
20100901|2010-02-26 10:30,26,40.29,40.36,40.29,40.36,100
20100901|2010-02-26 11:00,26,40.33,40.34,40.25,40.26,8
20100901|2010-02-26 11:30,26,40.24,40.24,40.24,40.24,1
20100901|2010-02-26 12:30,26,40.45,40.5,40.45,40.5,84
20100901|2010-02-26 13:00,26,40.48,40.48,40.37,40.37,100
20100901|2010-03-01 09:30,1,40.43,40.56,40.39,40.55,21
20100901|2010-03-01 10:00,1,40.57,40.66,40.57,40.66,4
20100901|2010-03-01 10:30,1,40.66,40.73,40.66,40.73,2
20100901|2010-03-01 11:00,1,40.7,40.72,40.7,40.72,2
20100901|2010-03-01 11:30,1,40.69,40.69,40.63,40.63,31
20100901|2010-03-01 12:00,1,40.57,40.57,40.47,40.49,24
20100901|2010-03-01 12:30,1,40.49,40.62,40.49,40.61,6
20100901|2010-03-01 13:00,1,40.62,40.67,40.61,40.67,3
20100901|2010-03-02 09:30,2,40.73,40.84,40.63,40.84,45
20100901|2010-03-02 10:00,2,40.67,40.67,40.65,40.65,2
20100901|2010-03-02 11:00,2,40.84,40.84,40.79,40.79,2
20100901|2010-03-02 11:30,2,40.84,40.88,40.84,40.88,4
20100901|2010-03-02 12:00,2,40.99,41.02,40.94,41.02,5
20100901|2010-03-02 12:30,2,41.05,41.05,40.98,41.05,21
20100901|2010-03-02 13:00,2,41.08,41.08,40.93,40.93,12
20100901|2010-03-03 05:30,3,41.14,41.14,41.14,41.14,1
20100901|2010-03-03 09:30,3,41.11,41.15,40.98,41.06,47
20100901|2010-03-03 10:00,3,41.07,41.16,41.05,41.05,15
20100901|2010-03-03 10:30,3,41.16,41.16,41.16,41.16,1
20100901|2010-03-03 11:00,3,41.11,41.11,41.11,41.11,1
20100901|2010-03-03 11:30,3,41.05,41.05,41.01,41.01,4
20100901|2010-03-03 12:00,3,41.12,41.13,41.12,41.13,2
20100901|2010-03-03 12:30,3,41.04,41.04,41.04,41.04,1
20100901|2010-03-03 13:00,3,41.15,41.15,41.15,41.15,1
20100901|2010-03-03 18:00,4,40.92,40.92,40.91,40.91,28
20100901|2010-03-03 20:00,4,40.92,40.92,40.9,40.9,2
20100901|2010-03-03 20:30,4,40.9,40.9,40.9,40.9,2
20100901|2010-03-03 21:00,4,40.86,40.86,40.82,40.82,25
20100901|2010-03-03 22:00,4,40.81,40.81,40.81,40.81,1
20100901|2010-03-04 02:30,4,40.85,40.87,40.85,40.87,4
20100901|2010-03-04 03:00,4,41.12,41.12,41.12,41.12,1
20100901|2010-03-04 05:00,4,40.92,40.92,40.92,40.92,1
20100901|2010-03-04 09:30,4,40.73,40.73,40.42,40.63,49
20100901|2010-03-04 10:00,4,40.58,40.58,40.53,40.56,6
20100901|2010-03-04 10:30,4,40.53,40.53,40.46,40.51,27
20100901|2010-03-04 11:00,4,40.52,40.6,40.49,40.59,31
20100901|2010-03-04 11:30,4,40.6,40.6,40.55,40.57,26
20100901|2010-03-04 12:00,4,40.57,40.59,40.51,40.57,55
20100901|2010-03-04 12:30,4,40.51,40.53,40.46,40.5,16
20100901|2010-03-04 13:00,4,40.45,40.5,40.45,40.5,4
20100901|2010-03-04 18:00,5,40.71,40.71,40.61,40.61,5
20100901|2010-03-04 23:30,5,40.76,40.76,40.76,40.76,2
20100901|2010-03-05 10:00,5,40.86,40.91,40.79,40.91,50
20100901|2010-03-05 10:30,5,40.83,40.83,40.73,40.73,7
20100901|2010-03-05 11:30,5,40.65,40.65,40.64,40.65,5
20100901|2010-03-05 12:00,5,40.78,40.78,40.78,40.78,2
20100901|2010-03-05 12:30,5,40.72,40.75,40.72,40.75,28
20100901|2010-03-05 13:00,5,40.77,40.77,40.67,40.7,13
20100901|2010-03-08 09:30,8,40.99,41.23,40.99,41.23,3
20100901|2010-03-08 10:00,8,41,41,41,41,18
20100901|2010-03-08 10:30,8,40.94,41,40.94,41,30
20100901|2010-03-08 11:00,8,40.89,41.02,40.89,41.02,3
20100901|2010-03-08 11:30,8,40.99,40.99,40.99,40.99,1
20100901|2010-03-08 12:00,8,41.06,41.06,41.06,41.06,2
20100901|2010-03-08 13:00,8,41.09,41.09,41.09,41.09,6
20100901|2010-03-08 19:00,9,41.02,41.02,41.02,41.02,1
20100901|2010-03-09 09:30,9,40.75,40.8,40.59,40.77,112
20100901|2010-03-09 10:00,9,40.73,40.94,40.73,40.94,56
20100901|2010-03-09 10:30,9,40.98,40.99,40.92,40.99,14
20100901|2010-03-09 11:00,9,40.94,41,40.92,41,16
20100901|2010-03-09 11:30,9,40.88,40.88,40.88,40.88,1
20100901|2010-03-09 12:00,9,40.91,40.91,40.91,40.91,5
20100901|2010-03-09 12:30,9,40.91,40.92,40.91,40.92,3
20100901|2010-03-09 13:00,9,40.92,41.01,40.92,41.01,16
20100901|2010-03-09 18:00,10,41.04,41.04,41.04,41.04,1
20100901|2010-03-10 07:00,10,41.5,41.5,41.46,41.46,3
20100901|2010-03-10 09:30,10,41.06,41.51,40.76,41.44,42
20100901|2010-03-10 10:00,10,41.51,41.51,41.41,41.41,16
20100901|2010-03-10 10:30,10,41.41,41.5,41.38,41.38,8
20100901|2010-03-10 11:00,10,41.35,41.35,41.29,41.32,52
20100901|2010-03-10 11:30,10,41.33,41.38,41.3,41.38,38
20100901|2010-03-10 12:00,10,41.46,41.47,41.4,41.4,22
20100901|2010-03-10 12:30,10,41.26,41.4,41.26,41.4,4
20100901|2010-03-10 13:00,10,41.4,41.67,41.4,41.58,64
20100901|2010-03-10 18:00,11,41.72,41.72,41.72,41.72,1
20100901|2010-03-10 19:00,11,41.58,41.58,41.58,41.58,1
20100901|2010-03-10 20:30,11,41.5,41.5,41.44,41.44,10
20100901|2010-03-10 23:30,11,41.43,41.43,41.43,41.43,3
20100901|2010-03-11 07:00,11,41.51,41.51,41.5,41.5,6
20100901|2010-03-11 09:30,11,41.31,41.45,41.3,41.37,25
20100901|2010-03-11 10:00,11,41.28,41.28,41.14,41.14,31
20100901|2010-03-11 10:30,11,41.21,41.27,41.18,41.2,15
20100901|2010-03-11 11:00,11,41.2,41.2,41.11,41.15,30
20100901|2010-03-11 11:30,11,41.11,41.11,41.02,41.02,11
20100901|2010-03-11 12:00,11,41.06,41.06,41.06,41.06,2
20100901|2010-03-11 12:30,11,41.08,41.12,41.08,41.12,8
20100901|2010-03-11 13:00,11,40.95,40.95,40.86,40.86,2
20100901|2010-03-12 09:30,12,40.88,40.97,40.76,40.76,38
20100901|2010-03-12 10:00,12,40.51,40.68,40.51,40.64,27
20100901|2010-03-12 10:30,12,40.51,40.51,40.08,40.08,54
20100901|2010-03-12 11:00,12,40.02,40.02,40.02,40.02,18
20100901|2010-03-12 11:30,12,40.1,40.1,40.1,40.1,1
20100901|2010-03-12 13:00,12,40.22,40.22,40.22,40.22,36
20100901|2010-03-15 09:30,15,39.9,40,39.9,40,9
20100901|2010-03-15 10:00,15,39.86,39.86,39.86,39.86,5
20100901|2010-03-15 10:30,15,39.92,39.92,39.92,39.92,1
20100901|2010-03-15 11:00,15,39.76,39.88,39.74,39.82,34
20100901|2010-03-15 11:30,15,39.76,39.84,39.75,39.75,4
20100901|2010-03-15 12:00,15,39.72,39.73,39.65,39.65,34
20100901|2010-03-15 12:30,15,39.54,39.54,39.54,39.54,1
20100901|2010-03-15 13:00,15,39.54,39.6,39.54,39.57,32
20100901|2010-03-15 18:00,16,39.61,39.62,39.57,39.62,7
20100901|2010-03-15 21:30,16,39.84,39.85,39.84,39.85,4
20100901|2010-03-15 22:00,16,39.83,39.83,39.83,39.83,1
20100901|2010-03-16 00:30,16,39.85,39.85,39.85,39.85,1
20100901|2010-03-16 09:30,16,39.91,39.91,39.89,39.91,5
20100901|2010-03-16 10:00,16,39.93,40,39.93,39.97,26
20100901|2010-03-16 10:30,16,40.06,40.06,40.06,40.06,20
20100901|2010-03-16 11:00,16,40.02,40.02,40.02,40.02,2
20100901|2010-03-16 11:30,16,40.03,40.11,40.03,40.11,4
20100901|2010-03-16 12:00,16,40.14,40.14,40.08,40.08,4
20100901|2010-03-16 12:30,16,40.08,40.08,40.04,40.07,29
20100901|2010-03-16 13:00,16,39.98,40.06,39.98,40.06,2
20100901|2010-03-17 09:30,17,40.28,40.29,40.21,40.21,22
20100901|2010-03-17 10:00,17,40.18,40.18,40.18,40.18,1
20100901|2010-03-17 10:30,17,40.2,40.23,40.18,40.23,8
20100901|2010-03-17 11:00,17,40.31,40.42,40.31,40.38,14
20100901|2010-03-17 11:30,17,40.25,40.26,40.25,40.26,3
20100901|2010-03-17 12:00,17,40.27,40.32,40.27,40.31,5
20100901|2010-03-17 12:30,17,40.35,40.44,40.35,40.44,4
20100901|2010-03-17 13:00,17,40.56,40.56,40.52,40.52,6
20100901|2010-03-18 09:30,18,39.98,39.98,39.98,39.98,2
20100901|2010-03-18 10:00,18,40.01,40.01,39.98,39.98,3
20100901|2010-03-18 11:00,18,40.13,40.13,40,40,5
20100901|2010-03-18 11:30,18,39.93,39.93,39.9,39.9,9
20100901|2010-03-18 12:00,18,39.87,39.88,39.87,39.88,8
20100901|2010-03-18 12:30,18,39.9,39.9,39.9,39.9,1
20100901|2010-03-18 13:00,18,39.83,39.9,39.83,39.9,5
20100901|2010-03-19 09:30,19,39.97,39.97,39.88,39.88,9
20100901|2010-03-19 10:00,19,39.81,39.81,39.81,39.81,20
20100901|2010-03-19 10:30,19,39.86,40,39.86,40,13
20100901|2010-03-19 11:00,19,40,40,39.96,39.96,5
20100901|2010-03-19 11:30,19,40,40,39.97,39.97,39
20100901|2010-03-19 13:00,19,40,40.03,39.97,40,17
20100901|2010-03-22 09:30,22,39.99,40.1,39.99,40.1,2
20100901|2010-03-22 10:00,22,40.22,40.24,40.22,40.23,10
20100901|2010-03-22 10:30,22,40.27,40.27,40.21,40.21,5
20100901|2010-03-22 11:00,22,40.33,40.36,40.32,40.35,18
20100901|2010-03-22 11:30,22,40.42,40.42,40.4,40.4,8
20100901|2010-03-22 12:00,22,40.44,40.49,40.44,40.49,21
20100901|2010-03-22 12:30,22,40.51,40.51,40.47,40.47,19
20100901|2010-03-22 13:00,22,40.48,40.48,40.48,40.48,5
20100901|2010-03-23 07:00,23,40.29,40.29,40.29,40.29,7
20100901|2010-03-23 09:30,23,40.48,40.48,40.34,40.42,70
20100901|2010-03-23 10:00,23,40.41,40.5,40.39,40.49,43
20100901|2010-03-23 11:00,23,40.5,40.5,40.37,40.37,29
20100901|2010-03-23 11:30,23,40.38,40.38,40.36,40.36,3
20100901|2010-03-23 12:00,23,40.37,40.37,40.34,40.36,7
20100901|2010-03-23 12:30,23,40.33,40.41,40.32,40.41,14
20100901|2010-03-23 13:00,23,40.33,40.34,40.28,40.34,27
20100901|2010-03-24 03:00,24,40.08,40.08,40.08,40.08,3
20100901|2010-03-24 05:30,24,39.99,39.99,39.99,39.99,10
20100901|2010-03-24 06:30,24,39.99,39.99,39.99,39.99,7
20100901|2010-03-24 07:00,24,39.91,39.91,39.91,39.91,1
20100901|2010-03-24 09:30,24,39.88,39.89,39.78,39.82,16
20100901|2010-03-24 10:00,24,39.85,39.89,39.85,39.89,6
20100901|2010-03-24 10:30,24,39.87,39.87,39.83,39.83,7
20100901|2010-03-24 11:00,24,39.83,39.87,39.83,39.87,9
20100901|2010-03-24 11:30,24,39.86,39.86,39.86,39.86,1
20100901|2010-03-24 12:00,24,39.85,39.86,39.81,39.85,19
20100901|2010-03-24 12:30,24,39.85,39.9,39.85,39.86,33
20100901|2010-03-24 13:00,24,39.87,39.92,39.81,39.89,108
20100901|2010-03-24 20:00,25,40.01,40.01,40.01,40.01,5
20100901|2010-03-24 20:30,25,40.14,40.14,40.12,40.12,2
20100901|2010-03-24 22:00,25,40,40,40,40,1
20100901|2010-03-24 23:30,25,40,40,40,40,2
20100901|2010-03-25 00:00,25,40.01,40.01,40,40,2
20100901|2010-03-25 01:30,25,40.04,40.04,40.04,40.04,1
20100901|2010-03-25 05:00,25,40.02,40.02,39.99,39.99,42
20100901|2010-03-25 06:00,25,40,40.02,40,40.01,10
20100901|2010-03-25 06:30,25,40,40.03,40,40.03,7
20100901|2010-03-25 07:00,25,40.03,40.08,40.03,40.08,2
20100901|2010-03-25 09:30,25,39.98,40.02,39.89,39.93,192
20100901|2010-03-25 10:00,25,39.94,39.95,39.92,39.93,36
20100901|2010-03-25 10:30,25,39.87,39.88,39.83,39.86,15
20100901|2010-03-25 11:00,25,39.87,39.87,39.87,39.87,1
20100901|2010-03-25 11:30,25,39.78,39.85,39.76,39.85,10
20100901|2010-03-25 12:00,25,39.8,39.85,39.8,39.81,32
20100901|2010-03-25 12:30,25,39.76,39.81,39.57,39.6,49
20100901|2010-03-25 13:00,25,39.62,39.65,39.5,39.5,46
20100901|2010-03-25 18:00,26,39.5,39.5,39.5,39.5,27
20100901|2010-03-26 09:30,26,39.64,39.64,39.49,39.49,40
20100901|2010-03-26 10:00,26,39.47,39.54,39.47,39.53,29
20100901|2010-03-26 10:30,26,39.51,39.53,39.4,39.47,24
20100901|2010-03-26 11:00,26,39.47,39.47,39.41,39.41,4
20100901|2010-03-26 11:30,26,39.41,39.46,39.4,39.44,49
20100901|2010-03-26 12:30,26,39.5,39.56,39.5,39.53,28
20100901|2010-03-26 13:00,26,39.57,39.65,39.53,39.65,21
20100901|2010-03-28 18:00,29,39.71,39.71,39.71,39.71,1
20100901|2010-03-28 18:30,29,39.86,39.86,39.86,39.86,2
20100901|2010-03-28 19:00,29,39.77,39.77,39.77,39.77,2
20100901|2010-03-29 06:00,29,39.87,39.87,39.86,39.86,3
20100901|2010-03-29 09:30,29,40,40.37,39.97,40.2,228
20100901|2010-03-29 10:00,29,40.22,40.25,40.15,40.17,36
20100901|2010-03-29 10:30,29,40.17,40.22,40.12,40.21,17
20100901|2010-03-29 11:00,29,40.23,40.28,40.2,40.25,33
20100901|2010-03-29 11:30,29,40.19,40.22,40.16,40.19,37
20100901|2010-03-29 12:00,29,40.18,40.18,40.17,40.17,5
20100901|2010-03-29 12:30,29,40.16,40.17,40.15,40.16,24
20100901|2010-03-29 13:00,29,40.17,40.17,40.06,40.06,21
20100901|2010-03-29 21:30,30,39.85,39.89,39.84,39.89,5
20100901|2010-03-30 00:30,30,39.91,39.91,39.86,39.86,2
20100901|2010-03-30 02:00,30,40.02,40.02,40.02,40.02,2
20100901|2010-03-30 09:30,30,39.87,39.89,39.57,39.62,51
20100901|2010-03-30 10:00,30,39.48,39.48,39.33,39.48,22
20100901|2010-03-30 10:30,30,39.45,39.51,39.44,39.46,76
20100901|2010-03-30 11:00,30,39.48,39.49,39.44,39.44,64
20100901|2010-03-30 11:30,30,39.48,39.48,39.44,39.45,27
20100901|2010-03-30 12:00,30,39.45,39.45,39.38,39.38,55
20100901|2010-03-30 12:30,30,39.38,39.38,39.3,39.31,86
20100901|2010-03-30 13:00,30,39.29,39.45,39.28,39.3,25
20100901|2010-03-31 01:00,31,39.49,39.49,39.47,39.47,2
20100901|2010-03-31 05:30,31,39.5,39.53,39.47,39.47,16
20100901|2010-03-31 06:00,31,39.46,39.5,39.46,39.49,6
20100901|2010-03-31 06:30,31,39.49,39.53,39.49,39.53,2
20100901|2010-03-31 09:30,31,39.11,39.11,38.81,39.04,204
20100901|2010-03-31 10:00,31,39.01,39.03,38.94,38.94,35
20100901|2010-03-31 10:30,31,38.97,39.07,38.97,39.06,25
20100901|2010-03-31 11:00,31,39.09,39.25,39.09,39.25,50
20100901|2010-03-31 11:30,31,39.22,39.22,39.17,39.17,3
20100901|2010-03-31 12:00,31,39.11,39.11,39.07,39.1,27
20100901|2010-03-31 12:30,31,39.15,39.15,39.14,39.14,43
20100901|2010-03-31 13:00,31,39.17,39.19,39.14,39.18,32
20100901|2010-03-31 18:00,1,39.34,39.34,39.34,39.34,1
20100901|2010-03-31 20:00,1,39.29,39.38,39.29,39.38,11
20100901|2010-03-31 21:30,1,39.29,39.29,39.29,39.29,1
20100901|2010-03-31 22:00,1,39.26,39.26,39.26,39.26,1
20100901|2010-03-31 22:30,1,39.2,39.2,39.2,39.2,2
20100901|2010-04-01 02:00,1,39.35,39.35,39.35,39.35,1
20100901|2010-04-01 09:30,1,39.29,39.29,39.2,39.28,46
20100901|2010-04-01 10:00,1,39.27,39.31,39.27,39.3,25
20100901|2010-04-01 10:30,1,39.43,39.56,39.43,39.48,48
20100901|2010-04-01 11:00,1,39.49,39.49,39.45,39.46,16
20100901|2010-04-01 11:30,1,39.53,39.59,39.53,39.55,74
20100901|2010-04-01 12:00,1,39.59,39.68,39.58,39.61,16
20100901|2010-04-01 12:30,1,39.54,39.64,39.5,39.61,46
20100901|2010-04-01 13:00,1,39.67,39.69,39.67,39.69,8
20100901|2010-04-05 09:30,5,40.1,40.26,40.1,40.24,90
20100901|2010-04-05 10:00,5,40.2,40.23,40.19,40.19,12
20100901|2010-04-05 10:30,5,40.11,40.11,40.05,40.05,11
20100901|2010-04-05 11:00,5,39.88,39.9,39.81,39.9,40
20100901|2010-04-05 11:30,5,40.02,40.08,39.96,39.96,28
20100901|2010-04-05 12:00,5,39.96,39.97,39.96,39.97,2
20100901|2010-04-05 12:30,5,40.02,40.02,40,40,5
20100901|2010-04-05 13:00,5,40.07,40.16,40.05,40.15,13
20100901|2010-04-05 19:00,6,40.04,40.04,40.04,40.04,3
20100901|2010-04-05 20:00,6,40.03,40.03,40.03,40.03,2
20100901|2010-04-05 22:00,6,39.94,39.94,39.94,39.94,1
20100901|2010-04-06 07:00,6,40.17,40.18,40.17,40.18,2
20100901|2010-04-06 09:30,6,40.08,40.4,40.03,40.38,55
20100901|2010-04-06 10:00,6,40.52,40.81,40.52,40.6,27
20100901|2010-04-06 10:30,6,40.61,40.62,40.61,40.62,18
20100901|2010-04-06 11:00,6,40.6,40.67,40.56,40.67,5
20100901|2010-04-06 11:30,6,40.62,40.62,40.57,40.6,31
20100901|2010-04-06 12:00,6,40.6,40.62,40.59,40.61,7
20100901|2010-04-06 12:30,6,40.56,40.57,40.52,40.56,16
20100901|2010-04-06 13:00,6,40.55,40.59,40.54,40.58,10
20100901|2010-04-07 04:00,7,40.64,40.64,40.64,40.64,1
20100901|2010-04-07 09:30,7,40.46,40.48,40.46,40.46,6
20100901|2010-04-07 10:00,7,40.47,40.6,40.47,40.6,7
20100901|2010-04-07 10:30,7,40.6,40.6,40.6,40.6,2
20100901|2010-04-07 11:00,7,40.72,40.83,40.72,40.83,58
20100901|2010-04-07 11:30,7,40.77,40.77,40.76,40.76,8
20100901|2010-04-07 12:00,7,40.8,41.03,40.8,41.02,41
20100901|2010-04-07 12:30,7,40.95,40.96,40.83,40.83,40
20100901|2010-04-07 13:00,7,40.83,40.95,40.79,40.79,40
20100901|2010-04-07 18:00,8,40.79,40.81,40.79,40.81,8
20100901|2010-04-07 23:30,8,40.89,40.89,40.89,40.89,1
20100901|2010-04-08 00:30,8,40.79,40.79,40.79,40.79,1
20100901|2010-04-08 01:30,8,40.8,40.8,40.8,40.8,1
20100901|2010-04-08 02:30,8,40.84,40.88,40.84,40.85,8
20100901|2010-04-08 03:00,8,40.82,40.84,40.73,40.73,6
20100901|2010-04-08 03:30,8,40.74,40.74,40.74,40.74,3
20100901|2010-04-08 04:00,8,40.74,40.74,40.74,40.74,34
20100901|2010-04-08 04:30,8,40.74,40.74,40.74,40.74,37
20100901|2010-04-08 06:30,8,40.76,40.76,40.76,40.76,1
20100901|2010-04-08 09:30,8,40.69,40.69,40.61,40.61,5
20100901|2010-04-08 10:00,8,40.61,40.7,40.61,40.7,42
20100901|2010-04-08 10:30,8,40.85,40.98,40.85,40.98,22
20100901|2010-04-08 11:00,8,40.98,41.07,40.95,40.97,93
20100901|2010-04-08 11:30,8,40.95,40.96,40.9,40.94,6
20100901|2010-04-08 12:00,8,40.93,40.93,40.79,40.8,24
20100901|2010-04-08 12:30,8,40.81,40.88,40.8,40.8,24
20100901|2010-04-08 13:00,8,40.78,40.8,40.71,40.78,38
20100901|2010-04-08 18:30,9,40.74,40.74,40.74,40.74,2
20100901|2010-04-08 20:00,9,40.78,40.84,40.78,40.84,4
20100901|2010-04-09 05:00,9,41.05,41.13,41.05,41.08,7
20100901|2010-04-09 05:30,9,41.08,41.08,41.08,41.08,7
20100901|2010-04-09 06:30,9,41.06,41.06,41.06,41.06,2
20100901|2010-04-09 09:30,9,41.15,41.29,40.89,41.27,90
20100901|2010-04-09 10:00,9,41.19,41.19,41.07,41.07,34
20100901|2010-04-09 10:30,9,41.07,41.09,41,41.06,25
20100901|2010-04-09 11:00,9,41.08,41.08,41.06,41.06,3
20100901|2010-04-09 11:30,9,41.11,41.12,41.11,41.11,3
20100901|2010-04-09 12:00,9,41.15,41.15,41.01,41.01,7
20100901|2010-04-09 12:30,9,41.02,41.02,40.88,40.89,25
20100901|2010-04-09 13:00,9,40.94,40.97,40.94,40.97,4
20100901|2010-04-12 06:30,12,41.1,41.1,41.1,41.1,2
20100901|2010-04-12 07:00,12,41.11,41.11,41.11,41.11,1
20100901|2010-04-12 09:30,12,41.02,41.03,40.64,40.66,132
20100901|2010-04-12 10:00,12,40.71,40.73,40.61,40.61,61
20100901|2010-04-12 10:30,12,40.62,40.7,40.61,40.7,28
20100901|2010-04-12 11:00,12,40.7,40.73,40.64,40.69,37
20100901|2010-04-12 11:30,12,40.69,40.7,40.62,40.62,83
20100901|2010-04-12 12:00,12,40.64,40.67,40.58,40.59,98
20100901|2010-04-12 12:30,12,40.6,40.62,40.55,40.57,37
20100901|2010-04-12 13:00,12,40.55,40.55,40.44,40.47,82
20100901|2010-04-12 18:00,13,40.41,40.41,40.41,40.41,1
20100901|2010-04-12 22:00,13,40.41,40.41,40.41,40.41,1
20100901|2010-04-13 01:00,13,40.48,40.54,40.48,40.54,4
20100901|2010-04-13 01:30,13,40.55,40.58,40.55,40.58,8
20100901|2010-04-13 02:00,13,40.59,40.59,40.59,40.59,2
20100901|2010-04-13 03:00,13,40.54,40.54,40.54,40.54,4
20100901|2010-04-13 04:30,13,40.5,40.5,40.49,40.49,76
20100901|2010-04-13 06:00,13,40.48,40.48,40.48,40.48,1
20100901|2010-04-13 09:30,13,40.43,40.54,40.34,40.38,241
20100901|2010-04-13 10:00,13,40.38,40.4,40.24,40.4,73
20100901|2010-04-13 10:30,13,40.4,40.51,40.19,40.23,35
20100901|2010-04-13 11:00,13,40.22,40.4,40.19,40.4,15
20100901|2010-04-13 11:30,13,40.42,40.43,40.42,40.43,11
20100901|2010-04-13 12:00,13,40.41,40.42,40.28,40.28,16
20100901|2010-04-13 12:30,13,40.28,40.56,40.27,40.56,25
20100901|2010-04-13 13:00,13,40.56,40.68,40.52,40.54,21
20100901|2010-04-13 18:00,14,40.56,40.56,40.54,40.54,4
20100901|2010-04-13 20:00,14,40.56,40.58,40.51,40.51,6
20100901|2010-04-13 20:30,14,40.55,40.55,40.55,40.55,3
20100901|2010-04-13 21:00,14,40.56,40.56,40.56,40.56,1
20100901|2010-04-13 21:30,14,40.63,40.63,40.63,40.63,6
20100901|2010-04-14 09:30,14,40.69,40.71,40.52,40.52,117
20100901|2010-04-14 10:00,14,40.67,40.67,40.67,40.67,4
20100901|2010-04-14 10:30,14,40.77,40.85,40.75,40.84,246
20100901|2010-04-14 11:00,14,40.82,40.82,40.79,40.79,76
20100901|2010-04-14 11:30,14,40.87,40.87,40.8,40.8,17
20100901|2010-04-14 12:00,14,40.81,40.82,40.79,40.82,17
20100901|2010-04-14 12:30,14,40.8,40.8,40.76,40.76,44
20100901|2010-04-14 13:00,14,40.76,40.78,40.72,40.78,39
20100901|2010-04-14 20:00,15,40.72,40.72,40.7,40.7,2
20100901|2010-04-14 21:30,15,40.61,40.66,40.61,40.63,7
20100901|2010-04-14 22:00,15,40.61,40.61,40.61,40.61,1
20100901|2010-04-15 01:30,15,40.72,40.72,40.72,40.72,2
20100901|2010-04-15 06:00,15,40.72,40.72,40.7,40.7,2
20100901|2010-04-15 09:30,15,40.66,40.67,40.55,40.66,20
20100901|2010-04-15 10:00,15,40.55,40.55,40.47,40.47,84
20100901|2010-04-15 10:30,15,40.48,40.5,40.33,40.34,50
20100901|2010-04-15 11:00,15,40.35,40.35,40.34,40.35,12
20100901|2010-04-15 11:30,15,40.38,40.51,40.33,40.42,54
20100901|2010-04-15 12:00,15,40.49,40.6,40.42,40.6,39
20100901|2010-04-15 12:30,15,40.68,40.68,40.56,40.56,14
20100901|2010-04-15 13:00,15,40.73,40.74,40.72,40.74,85
20100901|2010-04-15 19:30,16,40.78,40.78,40.78,40.78,1
20100901|2010-04-15 20:00,16,40.72,40.76,40.72,40.72,10
20100901|2010-04-16 03:30,16,40.81,40.81,40.81,40.81,3
20100901|2010-04-16 04:00,16,40.81,40.81,40.81,40.81,3
20100901|2010-04-16 04:30,16,40.81,40.81,40.81,40.81,1
20100901|2010-04-16 06:00,16,40.79,40.79,40.79,40.79,1
20100901|2010-04-16 09:30,16,40.76,40.85,40.7,40.7,44
20100901|2010-04-16 10:00,16,40.68,40.68,40.63,40.63,6
20100901|2010-04-16 10:30,16,40.75,40.75,40.66,40.66,47
20100901|2010-04-16 11:00,16,40.64,40.73,40.64,40.73,26
20100901|2010-04-16 11:30,16,40.73,40.73,40.67,40.67,28
20100901|2010-04-16 12:00,16,40.69,40.69,40.69,40.69,6
20100901|2010-04-16 12:30,16,40.65,40.67,40.65,40.67,11
20100901|2010-04-16 13:00,16,40.65,40.69,40.65,40.69,34
20100901|2010-04-18 18:00,19,40.66,40.66,40.66,40.66,2
20100901|2010-04-18 20:30,19,40.51,40.51,40.51,40.51,1
20100901|2010-04-18 21:30,19,40.42,40.42,40.38,40.38,8
20100901|2010-04-19 00:30,19,40.25,40.25,40.25,40.25,2
20100901|2010-04-19 01:00,19,40.29,40.29,40.29,40.29,3
20100901|2010-04-19 04:00,19,40,40,39.86,39.86,6
20100901|2010-04-19 04:30,19,39.89,39.89,39.89,39.89,2
20100901|2010-04-19 05:30,19,39.92,39.94,39.92,39.94,4
20100901|2010-04-19 06:00,19,39.94,39.94,39.94,39.94,1
20100901|2010-04-19 06:30,19,39.95,39.96,39.95,39.96,4
20100901|2010-04-19 09:30,19,40.14,40.14,39.98,40,123
20100901|2010-04-19 10:00,19,39.98,39.98,39.74,39.75,20
20100901|2010-04-19 10:30,19,39.89,39.94,39.89,39.9,7
20100901|2010-04-19 11:00,19,39.85,39.85,39.81,39.81,4
20100901|2010-04-19 11:30,19,39.8,39.85,39.79,39.84,15
20100901|2010-04-19 12:30,19,39.88,39.88,39.81,39.81,18
20100901|2010-04-19 13:00,19,39.73,39.76,39.65,39.67,27
20100901|2010-04-19 19:30,20,39.94,39.94,39.92,39.92,4
20100901|2010-04-19 20:00,20,39.96,39.96,39.96,39.96,1
20100901|2010-04-20 00:30,20,39.99,39.99,39.99,39.99,1
20100901|2010-04-20 04:00,20,40.17,40.17,40.17,40.17,13
20100901|2010-04-20 06:30,20,40.15,40.15,40.15,40.15,1
20100901|2010-04-20 09:30,20,40.13,40.13,39.87,39.97,212
20100901|2010-04-20 10:00,20,39.99,39.99,39.93,39.93,4
20100901|2010-04-20 10:30,20,39.94,39.99,39.94,39.99,3
20100901|2010-04-20 11:00,20,39.99,40.01,39.99,40.01,12
20100901|2010-04-20 11:30,20,39.96,39.96,39.85,39.89,160
20100901|2010-04-20 12:00,20,39.88,39.88,39.83,39.87,121
20100901|2010-04-20 12:30,20,39.88,39.88,39.81,39.83,13
20100901|2010-04-20 13:00,20,39.83,39.89,39.83,39.89,41
20100901|2010-04-20 18:00,21,39.89,39.89,39.89,39.89,6
20100901|2010-04-20 21:30,21,39.92,39.92,39.92,39.92,1
20100901|2010-04-20 22:00,21,39.98,40,39.97,40,11
20100901|2010-04-20 23:00,21,40,40,40,40,3
20100901|2010-04-21 01:00,21,39.97,39.97,39.97,39.97,1
20100901|2010-04-21 04:00,21,39.92,39.92,39.92,39.92,1
20100901|2010-04-21 04:30,21,39.92,39.96,39.92,39.96,3
20100901|2010-04-21 09:30,21,39.94,39.94,39.72,39.73,91
20100901|2010-04-21 10:00,21,39.7,39.87,39.7,39.87,15
20100901|2010-04-21 10:30,21,39.89,39.9,39.85,39.86,8
20100901|2010-04-21 11:00,21,39.9,39.98,39.83,39.93,232
20100901|2010-04-21 11:30,21,39.92,40.02,39.92,39.95,37
20100901|2010-04-21 12:00,21,39.96,39.97,39.82,39.82,328
20100901|2010-04-21 12:30,21,39.71,39.72,39.64,39.64,34
20100901|2010-04-21 13:00,21,39.68,39.72,39.67,39.67,44
20100901|2010-04-21 20:00,22,39.74,39.74,39.74,39.74,2
20100901|2010-04-21 21:30,22,39.8,39.8,39.8,39.8,20
20100901|2010-04-22 01:00,22,39.87,39.87,39.87,39.87,27
20100901|2010-04-22 02:00,22,39.92,39.92,39.92,39.92,2
20100901|2010-04-22 02:30,22,39.83,39.85,39.83,39.85,4
20100901|2010-04-22 04:30,22,39.9,39.9,39.9,39.9,2
20100901|2010-04-22 05:00,22,39.81,39.81,39.8,39.8,10
20100901|2010-04-22 05:30,22,39.81,39.81,39.8,39.8,3
20100901|2010-04-22 06:30,22,39.83,39.83,39.83,39.83,1
20100901|2010-04-22 07:00,22,39.83,39.83,39.83,39.83,2
20100901|2010-04-22 09:30,22,39.68,39.72,39.55,39.7,113
20100901|2010-04-22 10:00,22,39.75,39.78,39.72,39.72,73
20100901|2010-04-22 10:30,22,39.73,39.76,39.61,39.7,44
20100901|2010-04-22 11:00,22,39.7,39.7,39.66,39.67,83
20100901|2010-04-22 11:30,22,39.65,39.66,39.63,39.65,36
20100901|2010-04-22 12:00,22,39.63,39.71,39.63,39.71,10
20100901|2010-04-22 12:30,22,39.71,39.76,39.69,39.76,74
20100901|2010-04-22 13:00,22,39.76,39.8,39.74,39.8,15
20100901|2010-04-22 18:00,23,39.87,39.87,39.87,39.87,2
20100901|2010-04-22 21:30,23,40,40,40,40,2
20100901|2010-04-22 22:00,23,40.08,40.08,40.08,40.08,1
20100901|2010-04-23 02:00,23,40.15,40.15,40.15,40.15,2
20100901|2010-04-23 03:30,23,40.18,40.18,40.18,40.18,1
20100901|2010-04-23 04:00,23,40.18,40.2,40.18,40.2,10
20100901|2010-04-23 04:30,23,40.21,40.25,40.21,40.25,18
20100901|2010-04-23 05:00,23,40.22,40.22,40.22,40.22,10
20100901|2010-04-23 06:00,23,40.22,40.24,40.22,40.24,20
20100901|2010-04-23 09:30,23,40.15,40.51,40.15,40.48,70
20100901|2010-04-23 10:00,23,40.4,40.44,40.37,40.37,213
20100901|2010-04-23 10:30,23,40.34,40.34,40.33,40.33,16
20100901|2010-04-23 11:00,23,40.27,40.3,40.26,40.28,11
20100901|2010-04-23 11:30,23,40.22,40.25,40.22,40.25,3
20100901|2010-04-23 12:00,23,40.24,40.24,40.19,40.21,109
20100901|2010-04-23 12:30,23,40.24,40.34,40.24,40.32,122
20100901|2010-04-23 13:00,23,40.35,40.35,40.18,40.18,295
20100901|2010-04-25 18:00,26,40.11,40.28,40.08,40.28,11
20100901|2010-04-25 19:30,26,40.32,40.32,40.32,40.32,6
20100901|2010-04-25 20:00,26,40.34,40.34,40.34,40.34,1
20100901|2010-04-25 23:00,26,40.44,40.44,40.44,40.44,2
20100901|2010-04-26 00:30,26,40.34,40.34,40.33,40.34,13
20100901|2010-04-26 01:00,26,40.34,40.34,40.34,40.34,7
20100901|2010-04-26 09:30,26,40.38,40.38,40.24,40.32,319
20100901|2010-04-26 10:00,26,40.31,40.34,40.27,40.31,32
20100901|2010-04-26 10:30,26,40.33,40.33,40.3,40.3,41
20100901|2010-04-26 11:00,26,40.26,40.26,40.2,40.21,26
20100901|2010-04-26 11:30,26,40.18,40.25,40.18,40.25,33
20100901|2010-04-26 12:00,26,40.33,40.33,40.28,40.28,3
20100901|2010-04-26 12:30,26,40.21,40.27,40.21,40.23,10
20100901|2010-04-26 13:00,26,40.21,40.24,40.13,40.15,47
20100901|2010-04-26 18:00,27,40.07,40.07,40.07,40.07,2
20100901|2010-04-26 18:30,27,40.2,40.2,40.2,40.2,1
20100901|2010-04-27 02:00,27,40.27,40.29,40.27,40.29,3
20100901|2010-04-27 04:30,27,40.19,40.19,40.19,40.19,1
20100901|2010-04-27 05:00,27,40.18,40.18,40.18,40.18,2
20100901|2010-04-27 09:30,27,40.15,40.27,40.03,40.03,86
20100901|2010-04-27 10:00,27,40.03,40.18,39.99,39.99,190
20100901|2010-04-27 10:30,27,39.99,40.06,39.93,39.93,197
20100901|2010-04-27 11:00,27,39.94,39.95,39.94,39.95,20
20100901|2010-04-27 11:30,27,39.97,39.97,39.92,39.94,159
20100901|2010-04-27 12:00,27,39.95,39.95,39.95,39.95,7
20100901|2010-04-27 12:30,27,39.94,40.04,39.93,39.99,34
20100901|2010-04-27 13:00,27,39.99,39.99,39.89,39.89,386
20100901|2010-04-27 18:00,28,39.71,39.71,39.71,39.71,3
20100901|2010-04-27 20:30,28,39.81,39.81,39.81,39.81,2
20100901|2010-04-28 01:00,28,39.85,39.85,39.85,39.85,2
20100901|2010-04-28 02:00,28,39.86,39.86,39.86,39.86,1
20100901|2010-04-28 04:00,28,39.92,39.92,39.92,39.92,2
20100901|2010-04-28 05:00,28,39.92,39.92,39.92,39.92,2
20100901|2010-04-28 06:30,28,39.92,39.92,39.92,39.92,7
20100901|2010-04-28 09:30,28,40,40.04,39.83,39.86,69
20100901|2010-04-28 10:00,28,39.88,39.88,39.75,39.75,4
20100901|2010-04-28 10:30,28,39.75,39.76,39.49,39.54,186
20100901|2010-04-28 11:00,28,39.56,39.57,39.53,39.57,103
20100901|2010-04-28 11:30,28,39.57,39.6,39.56,39.57,170
20100901|2010-04-28 12:00,28,39.52,39.52,39.42,39.43,214
20100901|2010-04-28 12:30,28,39.44,39.44,39.25,39.25,100
20100901|2010-04-28 13:00,28,39.3,39.3,39.23,39.3,53
20100901|2010-04-29 03:00,29,39.46,39.5,39.46,39.5,113
20100901|2010-04-29 04:00,29,39.5,39.54,39.5,39.52,185
20100901|2010-04-29 04:30,29,39.53,39.53,39.53,39.53,1
20100901|2010-04-29 09:30,29,39.68,39.88,39.68,39.79,68
20100901|2010-04-29 10:00,29,39.7,39.7,39.66,39.7,15
20100901|2010-04-29 10:30,29,39.7,39.7,39.7,39.7,32
20100901|2010-04-29 11:00,29,39.64,39.64,39.5,39.58,32
20100901|2010-04-29 11:30,29,39.53,39.59,39.53,39.59,6
20100901|2010-04-29 12:00,29,39.56,39.61,39.56,39.57,35
20100901|2010-04-29 12:30,29,39.57,39.57,39.39,39.4,164
20100901|2010-04-29 13:00,29,39.41,39.47,39.4,39.43,41
20100901|2010-04-29 19:30,30,39.49,39.49,39.49,39.49,2
20100901|2010-04-30 03:30,30,39.64,39.65,39.64,39.65,2
20100901|2010-04-30 09:30,30,39.8,39.8,39.44,39.44,11
20100901|2010-04-30 10:00,30,39.39,39.39,39.36,39.38,21
20100901|2010-04-30 10:30,30,39.41,39.43,39.4,39.41,38
20100901|2010-04-30 11:00,30,39.3,39.35,39.3,39.35,9
20100901|2010-04-30 11:30,30,39.22,39.22,39.12,39.12,272
20100901|2010-04-30 12:00,30,39.12,39.13,39.12,39.12,25
20100901|2010-04-30 12:30,30,39.16,39.2,39.13,39.13,132
20100901|2010-04-30 13:00,30,39.14,39.19,39.12,39.17,80
20100901|2010-05-02 18:00,3,39.3,39.3,39.16,39.19,9
20100901|2010-05-02 18:30,3,39.18,39.18,39.18,39.18,1
20100901|2010-05-02 19:30,3,39.22,39.22,39.22,39.22,1
20100901|2010-05-02 21:00,3,39.13,39.13,39.13,39.13,1
20100901|2010-05-02 21:30,3,39.12,39.12,39.12,39.12,1
20100901|2010-05-03 06:30,3,39.36,39.36,39.36,39.36,3
20100901|2010-05-03 07:00,3,39.36,39.36,39.36,39.36,1
20100901|2010-05-03 09:30,3,39.35,39.37,39.19,39.19,42
20100901|2010-05-03 10:00,3,39.23,39.26,39.2,39.2,50
20100901|2010-05-03 10:30,3,39.18,39.29,39.16,39.29,8
20100901|2010-05-03 11:00,3,39.29,39.29,39.25,39.25,2
20100901|2010-05-03 11:30,3,39.34,39.38,39.34,39.38,47
20100901|2010-05-03 12:00,3,39.4,39.4,39.3,39.32,11
20100901|2010-05-03 12:30,3,39.35,39.35,39.3,39.3,200
20100901|2010-05-03 13:00,3,39.26,39.35,39.25,39.35,321
20100901|2010-05-03 18:00,4,39.3,39.34,39.29,39.34,5
20100901|2010-05-03 18:30,4,39.35,39.35,39.35,39.35,2
20100901|2010-05-03 19:00,4,39.34,39.34,39.34,39.34,2
20100901|2010-05-03 20:30,4,39.27,39.27,39.27,39.27,30
20100901|2010-05-04 01:00,4,39.28,39.28,39.28,39.28,1
20100901|2010-05-04 04:00,4,39.31,39.31,39.31,39.31,1
20100901|2010-05-04 04:30,4,39.29,39.29,39.29,39.29,1
20100901|2010-05-04 06:30,4,39.2,39.2,39.18,39.18,3
20100901|2010-05-04 09:30,4,39,39.11,38.95,39.07,496
20100901|2010-05-04 10:00,4,39.06,39.09,39,39.09,61
20100901|2010-05-04 10:30,4,39.08,39.08,39.02,39.03,77
20100901|2010-05-04 11:00,4,39.06,39.07,38.98,38.98,187
20100901|2010-05-04 11:30,4,38.98,39.03,38.96,39.03,95
20100901|2010-05-04 12:00,4,39.04,39.06,38.97,39,268
20100901|2010-05-04 12:30,4,39.01,39.02,38.9,38.9,188
20100901|2010-05-04 13:00,4,38.87,38.92,38.84,38.84,62
20100901|2010-05-04 18:00,5,39.02,39.02,38.99,38.99,8
20100901|2010-05-04 19:00,5,39.02,39.02,39.02,39.02,4
20100901|2010-05-04 20:00,5,39.08,39.08,39.08,39.08,1
20100901|2010-05-04 22:30,5,39.13,39.14,39.13,39.14,2
20100901|2010-05-04 23:00,5,39.12,39.12,39.12,39.12,1
20100901|2010-05-05 01:00,5,39.25,39.25,39.25,39.25,2
20100901|2010-05-05 02:30,5,39.23,39.23,39.23,39.23,2
20100901|2010-05-05 06:00,5,39.17,39.17,39.17,39.17,1
20100901|2010-05-05 09:30,5,38.9,39.16,38.8,39.05,271
20100901|2010-05-05 10:00,5,39.03,39.15,39,39.15,93
20100901|2010-05-05 10:30,5,39.08,39.29,39.08,39.29,19
20100901|2010-05-05 11:00,5,39.31,39.39,39.2,39.2,97
20100901|2010-05-05 11:30,5,39.3,39.3,39.27,39.27,90
20100901|2010-05-05 12:00,5,39.28,39.34,39.25,39.34,172
20100901|2010-05-05 12:30,5,39.31,39.34,39.29,39.3,58
20100901|2010-05-05 13:00,5,39.32,39.38,39.32,39.37,4
20100901|2010-05-05 18:00,6,39.34,39.34,39.34,39.34,1
20100901|2010-05-05 18:30,6,39.34,39.34,39.34,39.34,2
20100901|2010-05-05 20:30,6,39.39,39.39,39.39,39.39,3
20100901|2010-05-05 21:30,6,39.22,39.22,39.22,39.22,1
20100901|2010-05-05 22:00,6,39.19,39.21,39.19,39.21,4
20100901|2010-05-06 01:30,6,39.1,39.1,39.06,39.06,23
20100901|2010-05-06 03:30,6,39.11,39.11,39.11,39.11,1
20100901|2010-05-06 06:30,6,39,39,39,39,7
20100901|2010-05-06 09:30,6,39,39.06,38.99,39.01,74
20100901|2010-05-06 10:00,6,38.98,39.06,38.97,39.05,15
20100901|2010-05-06 10:30,6,39.09,39.1,39.01,39.01,41
20100901|2010-05-06 11:00,6,39.03,39.03,38.98,38.98,41
20100901|2010-05-06 11:30,6,38.96,38.98,38.9,38.92,60
20100901|2010-05-06 12:00,6,38.85,38.85,38.73,38.73,63
20100901|2010-05-06 12:30,6,38.7,38.7,38.5,38.62,144
20100901|2010-05-06 13:00,6,38.56,38.58,38.46,38.46,155
20100901|2010-05-06 18:00,7,38.47,38.47,38.33,38.33,20
20100901|2010-05-06 19:00,7,38.3,38.3,38.3,38.3,9
20100901|2010-05-06 19:30,7,38.43,38.45,38.43,38.45,2
20100901|2010-05-06 20:00,7,38.26,38.31,38.26,38.29,28
20100901|2010-05-06 20:30,7,38.26,38.26,38.26,38.26,39
20100901|2010-05-06 21:00,7,38.36,38.37,38.36,38.37,4
20100901|2010-05-07 00:30,7,38.38,38.38,38.34,38.34,2
20100901|2010-05-07 01:30,7,38.26,38.26,38.25,38.25,67
20100901|2010-05-07 04:00,7,38.46,38.46,38.43,38.43,3
20100901|2010-05-07 04:30,7,38.44,38.45,38.44,38.44,23
20100901|2010-05-07 05:00,7,38.45,38.45,38.38,38.39,20
20100901|2010-05-07 07:00,7,38.39,38.41,38.39,38.4,3
20100901|2010-05-07 09:30,7,38.2,38.49,38.09,38.44,222
20100901|2010-05-07 10:00,7,38.47,38.53,38.46,38.53,31
20100901|2010-05-07 10:30,7,38.5,38.59,38.5,38.58,37
20100901|2010-05-07 11:00,7,38.59,38.6,38.59,38.6,6
20100901|2010-05-07 11:30,7,38.57,38.57,38.54,38.54,13
20100901|2010-05-07 12:00,7,38.58,38.59,38.58,38.58,17
20100901|2010-05-07 12:30,7,38.61,38.72,38.58,38.72,188
20100901|2010-05-07 13:00,7,38.74,38.75,38.69,38.7,228
20100901|2010-05-09 18:00,10,38.77,38.77,38.77,38.77,4
20100901|2010-05-09 23:00,10,38.83,38.83,38.83,38.83,2
20100901|2010-05-10 00:00,10,38.87,38.87,38.87,38.87,3
20100901|2010-05-10 01:30,10,38.88,38.88,38.87,38.87,3
20100901|2010-05-10 03:00,10,39.04,39.06,39.04,39.06,3
20100901|2010-05-10 04:30,10,39.2,39.2,39.2,39.2,1
20100901|2010-05-10 06:00,10,39.08,39.08,39.08,39.08,1
20100901|2010-05-10 09:30,10,39.1,39.11,38.9,38.98,80
20100901|2010-05-10 10:00,10,38.95,38.95,38.93,38.94,45
20100901|2010-05-10 10:30,10,38.91,38.91,38.85,38.87,12
20100901|2010-05-10 11:00,10,38.88,38.88,38.8,38.85,20
20100901|2010-05-10 11:30,10,38.82,38.82,38.76,38.76,7
20100901|2010-05-10 12:00,10,38.73,38.76,38.7,38.76,44
20100901|2010-05-10 12:30,10,38.75,38.8,38.75,38.8,26
20100901|2010-05-10 13:00,10,38.77,38.8,38.75,38.75,29
20100901|2010-05-10 23:00,11,38.7,38.7,38.68,38.68,12
20100901|2010-05-11 01:30,11,38.7,38.7,38.7,38.7,1
20100901|2010-05-11 02:30,11,38.71,38.71,38.71,38.71,3
20100901|2010-05-11 06:00,11,38.6,38.6,38.6,38.6,1
20100901|2010-05-11 06:30,11,38.57,38.57,38.57,38.57,4
20100901|2010-05-11 09:30,11,38.5,38.65,38.5,38.54,46
20100901|2010-05-11 10:00,11,38.85,38.94,38.85,38.94,15
20100901|2010-05-11 10:30,11,38.89,38.95,38.7,38.7,119
20100901|2010-05-11 11:00,11,38.7,38.77,38.7,38.77,7
20100901|2010-05-11 11:30,11,38.7,38.7,38.67,38.67,11
20100901|2010-05-11 12:00,11,38.7,38.71,38.7,38.71,25
20100901|2010-05-11 12:30,11,38.74,38.82,38.73,38.82,39
20100901|2010-05-11 13:00,11,38.81,38.91,38.75,38.8,85
20100901|2010-05-11 18:00,12,38.7,38.7,38.7,38.7,45
20100901|2010-05-11 19:30,12,38.62,38.62,38.62,38.62,2
20100901|2010-05-12 06:00,12,38.83,38.83,38.83,38.83,1
20100901|2010-05-12 09:30,12,38.91,39.08,38.81,38.83,45
20100901|2010-05-12 10:00,12,38.87,38.88,38.71,38.71,14
20100901|2010-05-12 10:30,12,38.56,38.63,38.47,38.5,113
20100901|2010-05-12 11:00,12,38.55,38.55,38.53,38.53,3
20100901|2010-05-12 11:30,12,38.67,38.7,38.67,38.69,52
20100901|2010-05-12 12:00,12,38.7,38.7,38.66,38.68,19
20100901|2010-05-12 12:30,12,38.64,38.64,38.58,38.58,11
20100901|2010-05-12 13:00,12,38.65,38.9,38.57,38.88,43
20100901|2010-05-12 18:00,13,38.79,38.79,38.77,38.77,8
20100901|2010-05-12 20:30,13,38.81,38.81,38.81,38.81,1
20100901|2010-05-13 09:30,13,38.57,38.64,38.56,38.62,170
20100901|2010-05-13 10:00,13,38.6,38.63,38.52,38.62,41
20100901|2010-05-13 10:30,13,38.57,38.57,38.57,38.57,1
20100901|2010-05-13 11:00,13,38.56,38.59,38.54,38.54,17
20100901|2010-05-13 11:30,13,38.53,38.55,38.5,38.53,63
20100901|2010-05-13 12:00,13,38.52,38.57,38.51,38.57,16
20100901|2010-05-13 12:30,13,38.5,38.5,38.48,38.49,10
20100901|2010-05-13 13:00,13,38.48,38.52,38.47,38.47,44
20100901|2010-05-13 18:00,14,38.43,38.43,38.41,38.43,6
20100901|2010-05-13 22:00,14,38.4,38.4,38.4,38.4,1
20100901|2010-05-13 23:00,14,38.39,38.39,38.39,38.39,1
20100901|2010-05-13 23:30,14,38.46,38.46,38.46,38.46,7
20100901|2010-05-14 00:00,14,38.49,38.49,38.49,38.49,5
20100901|2010-05-14 00:30,14,38.49,38.49,38.49,38.49,1
20100901|2010-05-14 02:00,14,38.34,38.34,38.34,38.34,1
20100901|2010-05-14 04:00,14,38.25,38.25,38.25,38.25,13
20100901|2010-05-14 04:30,14,38.27,38.27,38.2,38.2,15
20100901|2010-05-14 05:00,14,38.15,38.15,38.15,38.15,2
20100901|2010-05-14 05:30,14,38.22,38.22,38.22,38.22,1
20100901|2010-05-14 07:00,14,38.26,38.26,38.26,38.26,1
20100901|2010-05-14 09:30,14,38.15,38.18,37.97,38.14,260
20100901|2010-05-14 10:00,14,38.13,38.13,37.91,37.91,224
20100901|2010-05-14 10:30,14,37.91,37.99,37.8,37.8,93
20100901|2010-05-14 11:00,14,37.87,37.87,37.75,37.75,44
20100901|2010-05-14 11:30,14,37.74,37.82,37.73,37.82,47
20100901|2010-05-14 12:00,14,37.83,37.85,37.79,37.85,40
20100901|2010-05-14 12:30,14,37.91,37.91,37.73,37.77,145
20100901|2010-05-14 13:00,14,37.78,37.98,37.78,37.98,28
20100901|2010-05-16 18:00,17,37.89,37.89,37.89,37.89,1
20100901|2010-05-16 19:00,17,37.98,37.98,37.98,37.98,1
20100901|2010-05-16 20:00,17,37.88,37.88,37.88,37.88,4
20100901|2010-05-16 20:30,17,37.82,37.84,37.82,37.84,6
20100901|2010-05-16 21:00,17,37.82,37.82,37.65,37.65,10
20100901|2010-05-17 00:30,17,37.6,37.6,37.6,37.6,3
20100901|2010-05-17 01:00,17,37.51,37.51,37.48,37.48,50
20100901|2010-05-17 01:30,17,37.56,37.56,37.48,37.48,27
20100901|2010-05-17 06:30,17,37.72,37.72,37.72,37.72,3
20100901|2010-05-17 09:30,17,37.72,37.72,37.51,37.52,50
20100901|2010-05-17 10:00,17,37.5,37.55,37.45,37.45,124
20100901|2010-05-17 10:30,17,37.52,37.54,37.49,37.49,144
20100901|2010-05-17 11:00,17,37.45,37.46,37.41,37.45,49
20100901|2010-05-17 11:30,17,37.42,37.51,37.41,37.49,64
20100901|2010-05-17 12:00,17,37.47,37.53,37.47,37.47,100
20100901|2010-05-17 12:30,17,37.46,37.46,37.39,37.39,28
20100901|2010-05-17 13:00,17,37.37,37.58,37.37,37.49,172
20100901|2010-05-17 21:00,18,37.52,37.52,37.52,37.52,3
20100901|2010-05-17 21:30,18,37.54,37.56,37.54,37.54,55
20100901|2010-05-17 22:30,18,37.54,37.54,37.54,37.54,55
20100901|2010-05-17 23:00,18,37.56,37.62,37.56,37.62,110
20100901|2010-05-18 01:00,18,37.55,37.55,37.55,37.55,2
20100901|2010-05-18 02:00,18,37.69,37.74,37.69,37.73,134
20100901|2010-05-18 02:30,18,37.74,37.75,37.74,37.75,7
20100901|2010-05-18 03:00,18,37.78,37.82,37.78,37.82,8
20100901|2010-05-18 03:30,18,37.82,37.82,37.82,37.82,52
20100901|2010-05-18 09:30,18,37.57,37.83,37.55,37.73,48
20100901|2010-05-18 10:00,18,37.81,37.81,37.71,37.72,48
20100901|2010-05-18 10:30,18,37.78,37.78,37.76,37.76,3
20100901|2010-05-18 11:00,18,37.6,37.65,37.57,37.59,47
20100901|2010-05-18 11:30,18,37.82,37.82,37.76,37.77,19
20100901|2010-05-18 12:00,18,37.73,37.73,37.64,37.64,15
20100901|2010-05-18 12:30,18,37.6,37.61,37.52,37.52,79
20100901|2010-05-18 13:00,18,37.57,37.6,37.52,37.6,32
20100901|2010-05-18 18:00,19,37.5,37.52,37.5,37.52,3
20100901|2010-05-18 18:30,19,37.46,37.46,37.46,37.46,1
20100901|2010-05-18 19:00,19,37.54,37.55,37.54,37.55,2
20100901|2010-05-18 20:30,19,37.56,37.56,37.56,37.56,1
20100901|2010-05-18 21:30,19,37.52,37.64,37.52,37.62,120
20100901|2010-05-18 22:00,19,37.64,37.64,37.64,37.64,10
20100901|2010-05-19 01:30,19,37.5,37.5,37.5,37.5,44
20100901|2010-05-19 02:00,19,37.5,37.5,37.5,37.5,8
20100901|2010-05-19 03:00,19,37.43,37.43,37.43,37.43,3
20100901|2010-05-19 03:30,19,37.43,37.43,37.43,37.43,34
20100901|2010-05-19 05:30,19,37.48,37.48,37.48,37.48,12
20100901|2010-05-19 06:00,19,37.54,37.54,37.54,37.54,1
20100901|2010-05-19 09:30,19,37.61,37.76,37.51,37.63,184
20100901|2010-05-19 10:00,19,37.6,37.6,37.48,37.48,184
20100901|2010-05-19 10:30,19,37.45,37.55,37.38,37.51,226
20100901|2010-05-19 11:00,19,37.47,37.51,37.45,37.5,167
20100901|2010-05-19 11:30,19,37.51,37.57,37.48,37.57,114
20100901|2010-05-19 12:00,19,37.57,37.85,37.57,37.84,156
20100901|2010-05-19 12:30,19,37.77,37.9,37.69,37.9,184
20100901|2010-05-19 13:00,19,37.92,37.94,37.81,37.81,60
20100901|2010-05-19 18:00,20,37.91,37.91,37.83,37.87,12
20100901|2010-05-19 19:30,20,37.85,37.92,37.85,37.92,9
20100901|2010-05-19 20:00,20,37.96,37.98,37.92,37.92,5
20100901|2010-05-19 22:00,20,37.82,37.82,37.82,37.82,1
20100901|2010-05-20 06:00,20,37.65,37.65,37.65,37.65,3
20100901|2010-05-20 06:30,20,37.59,37.59,37.59,37.59,4
20100901|2010-05-20 07:00,20,37.62,37.62,37.61,37.61,4
20100901|2010-05-20 09:30,20,37.5,37.62,37.35,37.54,225
20100901|2010-05-20 10:00,20,37.51,37.54,37.49,37.53,99
20100901|2010-05-20 10:30,20,37.56,37.65,37.55,37.55,54
20100901|2010-05-20 11:00,20,37.57,37.58,37.5,37.51,46
20100901|2010-05-20 11:30,20,37.5,37.52,37.35,37.35,97
20100901|2010-05-20 12:00,20,37.35,37.56,37.32,37.56,173
20100901|2010-05-20 12:30,20,37.57,37.59,37.51,37.59,18
20100901|2010-05-20 13:00,20,37.6,37.91,37.6,37.91,89
20100901|2010-05-20 18:00,21,37.7,37.7,37.61,37.61,44
20100901|2010-05-20 19:00,21,37.63,37.63,37.63,37.63,1
20100901|2010-05-20 19:30,21,37.61,37.61,37.61,37.61,2
20100901|2010-05-20 20:00,21,37.66,37.66,37.66,37.66,1
20100901|2010-05-21 01:30,21,37.82,37.85,37.82,37.85,13
20100901|2010-05-21 02:00,21,37.85,37.85,37.73,37.73,26
20100901|2010-05-21 02:30,21,37.73,37.73,37.73,37.73,7
20100901|2010-05-21 04:00,21,37.78,37.78,37.78,37.78,4
20100901|2010-05-21 06:00,21,37.78,37.78,37.69,37.7,22
20100901|2010-05-21 06:30,21,37.7,37.7,37.65,37.7,6
20100901|2010-05-21 07:00,21,37.74,37.74,37.74,37.74,1
20100901|2010-05-21 09:30,21,37.71,37.8,37.7,37.76,212
20100901|2010-05-21 10:00,21,37.79,37.82,37.73,37.8,76
20100901|2010-05-21 10:30,21,37.84,37.85,37.78,37.79,83
20100901|2010-05-21 11:00,21,37.79,37.79,37.71,37.75,82
20100901|2010-05-21 11:30,21,37.72,37.72,37.66,37.66,46
20100901|2010-05-21 12:00,21,37.66,37.72,37.66,37.69,79
20100901|2010-05-21 12:30,21,37.64,37.64,37.57,37.58,44
20100901|2010-05-21 13:00,21,37.58,37.58,37.46,37.5,298
20100901|2010-05-23 18:00,24,37.5,37.5,37.45,37.48,7
20100901|2010-05-23 18:30,24,37.48,37.48,37.45,37.47,5
20100901|2010-05-23 19:00,24,37.46,37.51,37.43,37.43,6
20100901|2010-05-24 09:30,24,37.47,37.79,37.47,37.72,71
20100901|2010-05-24 10:00,24,37.89,37.89,37.78,37.84,42
20100901|2010-05-24 10:30,24,37.84,37.86,37.83,37.83,25
20100901|2010-05-24 11:00,24,37.8,37.8,37.8,37.8,13
20100901|2010-05-24 11:30,24,37.82,37.86,37.82,37.86,28
20100901|2010-05-24 12:00,24,37.86,37.86,37.86,37.86,2
20100901|2010-05-24 12:30,24,37.83,37.9,37.81,37.9,23
20100901|2010-05-24 13:00,24,37.89,37.94,37.88,37.91,67
20100901|2010-05-24 23:00,25,37.68,37.68,37.68,37.68,1
20100901|2010-05-25 02:00,25,37.45,37.45,37.45,37.45,1
20100901|2010-05-25 02:30,25,37.55,37.55,37.55,37.55,2
20100901|2010-05-25 03:00,25,37.51,37.51,37.51,37.51,1
20100901|2010-05-25 04:00,25,37.4,37.4,37.4,37.4,20
20100901|2010-05-25 04:30,25,37.56,37.56,37.54,37.54,73
20100901|2010-05-25 06:00,25,37.5,37.5,37.5,37.5,1
20100901|2010-05-25 06:30,25,37.53,37.53,37.53,37.53,3
20100901|2010-05-25 09:30,25,37.5,37.5,37.25,37.37,360
20100901|2010-05-25 10:00,25,37.37,37.45,37.37,37.45,52
20100901|2010-05-25 10:30,25,37.43,37.51,37.43,37.51,90
20100901|2010-05-25 11:00,25,37.54,37.59,37.54,37.58,14
20100901|2010-05-25 11:30,25,37.52,37.58,37.51,37.58,42
20100901|2010-05-25 12:00,25,37.61,37.69,37.59,37.69,11
20100901|2010-05-25 12:30,25,37.7,37.7,37.54,37.54,23
20100901|2010-05-25 13:00,25,37.57,37.66,37.55,37.62,86
20100901|2010-05-26 01:30,26,37.58,37.6,37.58,37.6,6
20100901|2010-05-26 03:00,26,37.77,37.77,37.76,37.76,3
20100901|2010-05-26 03:30,26,37.7,37.75,37.7,37.75,9
20100901|2010-05-26 04:30,26,37.73,37.73,37.69,37.69,10
20100901|2010-05-26 06:30,26,37.95,37.97,37.95,37.95,9
20100901|2010-05-26 09:30,26,37.93,38.2,37.9,38.07,218
20100901|2010-05-26 10:00,26,38,38.02,37.9,37.9,26
20100901|2010-05-26 10:30,26,37.9,37.93,37.9,37.93,23
20100901|2010-05-26 11:00,26,37.94,38.03,37.9,37.98,90
20100901|2010-05-26 11:30,26,38.03,38.05,38.03,38.04,35
20100901|2010-05-26 12:00,26,38.11,38.13,38.08,38.08,51
20100901|2010-05-26 12:30,26,38.1,38.16,38.1,38.15,55
20100901|2010-05-26 13:00,26,38.2,38.3,38.2,38.3,66
20100901|2010-05-26 18:00,27,38.11,38.12,38.11,38.12,2
20100901|2010-05-26 18:30,27,38.21,38.22,38.21,38.21,6
20100901|2010-05-26 21:30,27,38.13,38.15,38.08,38.14,9
20100901|2010-05-27 02:30,27,38.27,38.3,38.27,38.3,33
20100901|2010-05-27 05:00,27,38.35,38.35,38.35,38.35,3
20100901|2010-05-27 09:30,27,38.36,38.58,38.36,38.58,113
20100901|2010-05-27 10:00,27,38.6,38.61,38.56,38.6,46
20100901|2010-05-27 10:30,27,38.77,38.82,38.76,38.79,1119
20100901|2010-05-27 11:00,27,38.8,38.95,38.8,38.95,1196
20100901|2010-05-27 11:30,27,38.94,38.94,38.79,38.79,248
20100901|2010-05-27 12:00,27,38.65,38.68,38.65,38.68,13
20100901|2010-05-27 12:30,27,38.68,38.77,38.65,38.74,101
20100901|2010-05-27 13:00,27,38.68,38.69,38.56,38.59,81
20100901|2010-05-27 18:00,28,38.67,38.71,38.62,38.62,12
20100901|2010-05-27 18:30,28,38.61,38.61,38.61,38.61,1
20100901|2010-05-27 22:30,28,38.44,38.44,38.44,38.44,2
20100901|2010-05-28 01:00,28,38.43,38.43,38.43,38.43,1
20100901|2010-05-28 01:30,28,38.43,38.43,38.43,38.43,1
20100901|2010-05-28 02:00,28,38.44,38.46,38.44,38.46,2
20100901|2010-05-28 03:00,28,38.42,38.42,38.42,38.42,3
20100901|2010-05-28 03:30,28,38.48,38.48,38.48,38.48,1
20100901|2010-05-28 04:00,28,38.61,38.61,38.59,38.59,2
20100901|2010-05-28 09:30,28,38.6,38.6,38.44,38.45,325
20100901|2010-05-28 10:00,28,38.38,38.38,38.25,38.34,30
20100901|2010-05-28 10:30,28,38.31,38.47,38.31,38.42,37
20100901|2010-05-28 11:00,28,38.41,38.42,38.31,38.35,38
20100901|2010-05-28 11:30,28,38.38,38.39,38.12,38.17,71
20100901|2010-05-28 12:00,28,38.18,38.24,38.13,38.13,52
20100901|2010-05-28 12:30,28,38.1,38.2,38.06,38.16,90
20100901|2010-05-28 13:00,28,38.11,38.22,38.05,38.13,82
20100901|2010-05-31 21:30,1,38,38,38,38,2
20100901|2010-05-31 23:00,1,38,38,38,38,1
20100901|2010-06-01 00:30,1,38.02,38.02,38.02,38.02,1
20100901|2010-06-01 02:30,1,37.99,37.99,37.92,37.92,2
20100901|2010-06-01 03:00,1,37.96,37.96,37.95,37.95,15
20100901|2010-06-01 03:30,1,37.93,37.93,37.93,37.93,1
20100901|2010-06-01 06:30,1,37.89,37.89,37.89,37.89,1
20100901|2010-06-01 07:00,1,37.91,37.92,37.91,37.92,4
20100901|2010-06-01 09:30,1,38.22,38.22,38.12,38.13,40
20100901|2010-06-01 10:00,1,38.06,38.15,38.06,38.13,37
20100901|2010-06-01 10:30,1,38.11,38.11,38.02,38.02,116
20100901|2010-06-01 11:00,1,38.02,38.04,37.97,38.04,42
20100901|2010-06-01 11:30,1,38.02,38.06,37.98,38.01,101
20100901|2010-06-01 12:00,1,38.02,38.12,38.02,38.12,21
20100901|2010-06-01 12:30,1,38.11,38.12,38.09,38.1,24
20100901|2010-06-01 13:00,1,38.07,38.11,38.06,38.11,26
20100901|2010-06-01 21:30,2,38.19,38.19,38.19,38.19,1
20100901|2010-06-02 04:00,2,38.1,38.1,38.1,38.1,1
20100901|2010-06-02 05:00,2,38.15,38.15,38.15,38.15,19
20100901|2010-06-02 06:00,2,38.14,38.14,38.14,38.14,14
20100901|2010-06-02 06:30,2,38.14,38.14,38.14,38.14,4
20100901|2010-06-02 09:30,2,38.1,38.2,38.08,38.08,77
20100901|2010-06-02 10:00,2,38.08,38.14,38.05,38.1,37
20100901|2010-06-02 10:30,2,38.12,38.12,38.11,38.11,4
20100901|2010-06-02 11:00,2,38.14,38.24,38.14,38.18,31
20100901|2010-06-02 11:30,2,38.17,38.25,38.17,38.25,207
20100901|2010-06-02 12:00,2,38.2,38.2,38.11,38.11,31
20100901|2010-06-02 12:30,2,38.11,38.11,38.03,38.05,15
20100901|2010-06-02 13:00,2,38.04,38.04,37.79,37.83,81
20100901|2010-06-02 20:00,3,38.02,38.02,38.02,38.02,2
20100901|2010-06-03 01:00,3,38.08,38.08,38.08,38.08,1
20100901|2010-06-03 04:30,3,38.06,38.06,38.06,38.06,1
20100901|2010-06-03 05:00,3,38.03,38.04,38.03,38.04,2
20100901|2010-06-03 06:00,3,38.04,38.04,38.03,38.03,8
20100901|2010-06-03 09:30,3,38.15,38.15,37.9,37.93,35
20100901|2010-06-03 10:00,3,37.97,38.06,37.97,38.05,45
20100901|2010-06-03 10:30,3,38.05,38.08,38.01,38.01,33
20100901|2010-06-03 11:00,3,38,38.02,37.81,37.85,49
20100901|2010-06-03 11:30,3,37.85,37.91,37.84,37.91,12
20100901|2010-06-03 12:00,3,37.9,37.94,37.9,37.92,22
20100901|2010-06-03 12:30,3,37.91,38.07,37.91,38,120
20100901|2010-06-03 13:00,3,37.98,38.09,37.94,38.06,124
20100901|2010-06-03 18:00,4,38.03,38.05,38.03,38.05,6
20100901|2010-06-03 18:30,4,38.06,38.06,38.06,38.06,1
20100901|2010-06-03 19:30,4,37.96,37.96,37.96,37.96,1
20100901|2010-06-03 20:00,4,37.96,37.96,37.87,37.95,16
20100901|2010-06-04 00:30,4,37.97,37.97,37.97,37.97,1
20100901|2010-06-04 02:30,4,38.08,38.08,38.08,38.08,3
20100901|2010-06-04 04:30,4,38.15,38.15,38.15,38.15,2
20100901|2010-06-04 06:00,4,37.95,37.95,37.95,37.95,2
20100901|2010-06-04 06:30,4,37.87,37.87,37.87,37.87,2
20100901|2010-06-04 07:00,4,37.85,37.9,37.85,37.9,4
20100901|2010-06-04 09:30,4,37.78,37.88,37.49,37.49,403
20100901|2010-06-04 10:00,4,37.49,37.51,37.2,37.28,261
20100901|2010-06-04 10:30,4,37.34,37.53,37.31,37.44,47
20100901|2010-06-04 11:00,4,37.35,37.44,37.33,37.35,86
20100901|2010-06-04 11:30,4,37.33,37.37,37.3,37.37,58
20100901|2010-06-04 12:00,4,37.38,37.39,37.23,37.29,85
20100901|2010-06-04 12:30,4,37.33,37.35,37.29,37.29,67
20100901|2010-06-04 13:00,4,37.26,37.34,37.23,37.27,180
20100901|2010-06-06 18:00,7,37.29,37.29,37.14,37.14,26
20100901|2010-06-06 19:00,7,37.18,37.2,37.18,37.2,2
20100901|2010-06-06 21:00,7,37.14,37.14,37.14,37.14,2
20100901|2010-06-06 21:30,7,37.14,37.16,37.14,37.16,9
20100901|2010-06-06 23:30,7,37.16,37.19,37.16,37.19,2
20100901|2010-06-07 01:00,7,37.08,37.08,37.05,37.05,9
20100901|2010-06-07 02:00,7,37.06,37.06,37.06,37.06,1
20100901|2010-06-07 02:30,7,37.06,37.06,37.05,37.05,11
20100901|2010-06-07 03:00,7,37.05,37.11,37.05,37.11,8
20100901|2010-06-07 03:30,7,37.09,37.09,37.09,37.09,30
20100901|2010-06-07 04:30,7,37.16,37.16,37.16,37.16,1
20100901|2010-06-07 05:00,7,37.18,37.19,37.18,37.19,2
20100901|2010-06-07 06:00,7,37.19,37.19,37.19,37.19,9
20100901|2010-06-07 09:30,7,37.16,37.16,36.97,36.97,268
20100901|2010-06-07 10:00,7,36.97,36.98,36.88,36.92,94
20100901|2010-06-07 10:30,7,36.91,36.98,36.91,36.98,79
20100901|2010-06-07 11:00,7,36.95,36.98,36.89,36.91,172
20100901|2010-06-07 11:30,7,36.91,36.95,36.89,36.95,20
20100901|2010-06-07 12:00,7,36.93,36.95,36.92,36.94,69
20100901|2010-06-07 12:30,7,36.98,36.98,36.93,36.93,114
20100901|2010-06-07 13:00,7,36.93,37,36.92,36.92,127
20100901|2010-06-08 01:00,8,37.05,37.05,37.05,37.05,2
20100901|2010-06-08 03:00,8,37.06,37.06,37.06,37.06,6
20100901|2010-06-08 04:00,8,36.99,36.99,36.99,36.99,11
20100901|2010-06-08 05:30,8,37.09,37.09,37.09,37.09,1
20100901|2010-06-08 09:30,8,37.08,37.19,36.89,37.1,519
20100901|2010-06-08 10:00,8,37.08,37.22,37.08,37.22,72
20100901|2010-06-08 10:30,8,37.27,37.28,37.23,37.25,62
20100901|2010-06-08 11:00,8,37.25,37.25,37.24,37.25,140
20100901|2010-06-08 11:30,8,37.29,37.33,37.26,37.26,34
20100901|2010-06-08 12:00,8,37.25,37.27,37.24,37.24,220
20100901|2010-06-08 12:30,8,37.2,37.21,37.16,37.18,76
20100901|2010-06-08 13:00,8,37.17,37.21,37,37,156
20100901|2010-06-08 18:00,9,37.16,37.16,37.16,37.16,1
20100901|2010-06-08 18:30,9,37.14,37.14,37.14,37.14,1
20100901|2010-06-08 19:00,9,37.22,37.22,37.22,37.22,1
20100901|2010-06-09 02:00,9,37.13,37.15,37.13,37.15,16
20100901|2010-06-09 02:30,9,37.18,37.18,37.15,37.15,25
20100901|2010-06-09 03:00,9,37.13,37.13,37.1,37.13,23
20100901|2010-06-09 06:30,9,37.19,37.19,37.19,37.19,4
20100901|2010-06-09 07:00,9,37.21,37.21,37.16,37.16,9
20100901|2010-06-09 09:30,9,37.63,37.72,37.42,37.48,181
20100901|2010-06-09 10:00,9,37.46,37.52,37.43,37.43,190
20100901|2010-06-09 10:30,9,37.43,37.44,37.33,37.33,148
20100901|2010-06-09 11:00,9,37.33,37.34,37.27,37.3,107
20100901|2010-06-09 11:30,9,37.28,37.29,37.24,37.26,117
20100901|2010-06-09 12:00,9,37.25,37.26,37.2,37.21,37
20100901|2010-06-09 12:30,9,37.2,37.26,37.17,37.22,110
20100901|2010-06-09 13:00,9,37.2,37.27,37.18,37.2,90
20100901|2010-06-09 18:00,10,37.13,37.13,37.13,37.13,1
20100901|2010-06-09 20:00,10,37.07,37.07,37.07,37.07,1
20100901|2010-06-09 20:30,10,37.08,37.08,37.08,37.08,1
20100901|2010-06-09 21:00,10,37.06,37.07,37.06,37.06,21
20100901|2010-06-09 23:30,10,37.11,37.11,37.11,37.11,38
20100901|2010-06-10 00:00,10,37.1,37.1,37.1,37.1,2
20100901|2010-06-10 00:30,10,37.12,37.12,37.12,37.12,1
20100901|2010-06-10 02:00,10,37.11,37.11,37.07,37.07,8
20100901|2010-06-10 02:30,10,37.1,37.11,37.07,37.11,9
20100901|2010-06-10 03:30,10,37.16,37.16,37.16,37.16,28
20100901|2010-06-10 04:00,10,37.16,37.16,37.14,37.16,39
20100901|2010-06-10 06:00,10,37.24,37.24,37.24,37.24,1
20100901|2010-06-10 06:30,10,37.14,37.14,37.14,37.14,3
20100901|2010-06-10 07:00,10,37.17,37.26,37.17,37.26,2
20100901|2010-06-10 09:30,10,37.46,37.46,37.15,37.16,237
20100901|2010-06-10 10:00,10,37.19,37.2,37.04,37.1,87
20100901|2010-06-10 10:30,10,37.1,37.17,37.1,37.17,19
20100901|2010-06-10 11:00,10,37.07,37.14,37.07,37.14,14
20100901|2010-06-10 11:30,10,37.21,37.22,37.18,37.21,169
20100901|2010-06-10 12:00,10,37.25,37.25,37.25,37.25,1
20100901|2010-06-10 12:30,10,37.25,37.25,37.19,37.19,22
20100901|2010-06-10 13:00,10,37.23,37.23,37.14,37.2,49
20100901|2010-06-10 18:00,11,37.2,37.22,37.2,37.21,7
20100901|2010-06-10 19:00,11,37.22,37.24,37.22,37.24,2
20100901|2010-06-10 19:30,11,37.29,37.29,37.29,37.29,1
20100901|2010-06-10 20:00,11,37.24,37.24,37.21,37.21,2
20100901|2010-06-10 21:00,11,37.21,37.21,37.19,37.19,9
20100901|2010-06-10 23:00,11,37.21,37.21,37.21,37.21,7
20100901|2010-06-11 01:00,11,37.21,37.21,37.21,37.21,5
20100901|2010-06-11 02:00,11,37.27,37.27,37.27,37.27,12
20100901|2010-06-11 03:30,11,37.21,37.21,37.21,37.21,1
20100901|2010-06-11 04:30,11,37.2,37.21,37.2,37.21,92
20100901|2010-06-11 05:30,11,37.21,37.21,37.21,37.21,3
20100901|2010-06-11 06:00,11,37.21,37.21,37.2,37.21,6
20100901|2010-06-11 06:30,11,37.21,37.21,37.19,37.19,5
20100901|2010-06-11 09:30,11,37.23,37.26,36.9,37.02,54
20100901|2010-06-11 10:00,11,37.01,37.08,36.96,37.07,54
20100901|2010-06-11 10:30,11,37.06,37.1,37.04,37.1,147
20100901|2010-06-11 11:00,11,37.11,37.11,37.06,37.06,58
20100901|2010-06-11 11:30,11,37.08,37.11,37.04,37.04,26
20100901|2010-06-11 12:00,11,37.06,37.13,37.06,37.1,97
20100901|2010-06-11 12:30,11,37.12,37.19,37.11,37.12,127
20100901|2010-06-11 13:00,11,37.13,37.4,37.13,37.36,263
20100901|2010-06-13 18:00,14,37.49,37.5,37.44,37.44,14
20100901|2010-06-13 18:30,14,37.47,37.47,37.47,37.47,2
20100901|2010-06-13 21:30,14,37.56,37.56,37.56,37.56,1
20100901|2010-06-14 03:00,14,37.56,37.56,37.56,37.56,1
20100901|2010-06-14 05:00,14,37.63,37.63,37.63,37.63,2
20100901|2010-06-14 06:00,14,37.61,37.61,37.61,37.61,1
20100901|2010-06-14 07:00,14,37.63,37.64,37.63,37.63,7
20100901|2010-06-14 09:30,14,37.68,37.86,37.68,37.77,249
20100901|2010-06-14 10:00,14,37.81,37.85,37.78,37.78,102
20100901|2010-06-14 10:30,14,37.8,37.82,37.79,37.82,176
20100901|2010-06-14 11:00,14,37.79,37.92,37.79,37.92,69
20100901|2010-06-14 11:30,14,37.9,37.99,37.9,37.9,43
20100901|2010-06-14 12:00,14,37.87,37.87,37.78,37.78,12
20100901|2010-06-14 12:30,14,37.82,37.82,37.76,37.8,57
20100901|2010-06-14 13:00,14,37.73,37.79,37.72,37.76,236
20100901|2010-06-14 19:00,15,37.72,37.72,37.72,37.72,3
20100901|2010-06-14 20:00,15,37.69,37.7,37.69,37.7,2
20100901|2010-06-14 22:00,15,37.73,37.73,37.73,37.73,64
20100901|2010-06-14 22:30,15,37.73,37.73,37.7,37.71,18
20100901|2010-06-14 23:00,15,37.75,37.77,37.75,37.77,7
20100901|2010-06-15 01:00,15,37.73,37.73,37.73,37.73,4
20100901|2010-06-15 01:30,15,37.71,37.72,37.71,37.72,20
20100901|2010-06-15 02:00,15,37.71,37.71,37.7,37.7,40
20100901|2010-06-15 02:30,15,37.69,37.73,37.68,37.73,50
20100901|2010-06-15 03:00,15,37.72,37.77,37.72,37.74,55
20100901|2010-06-15 04:30,15,37.74,37.74,37.74,37.74,68
20100901|2010-06-15 06:30,15,37.77,37.77,37.77,37.77,4
20100901|2010-06-15 07:00,15,37.78,37.78,37.78,37.78,4
20100901|2010-06-15 09:30,15,37.86,38.16,37.81,38.1,407
20100901|2010-06-15 10:00,15,38.09,38.15,38.08,38.12,92
20100901|2010-06-15 10:30,15,38.08,38.11,38.08,38.11,10
20100901|2010-06-15 11:00,15,38.15,38.28,38.14,38.25,133
20100901|2010-06-15 11:30,15,38.23,38.25,38.1,38.12,255
20100901|2010-06-15 12:00,15,38.14,38.29,38.14,38.29,53
20100901|2010-06-15 12:30,15,38.29,38.3,38.25,38.25,155
20100901|2010-06-15 13:00,15,38.23,38.23,38.11,38.21,90
20100901|2010-06-15 18:00,16,38.1,38.17,38.1,38.17,9
20100901|2010-06-15 19:30,16,38.2,38.2,38.2,38.2,1
20100901|2010-06-15 20:30,16,38.23,38.23,38.23,38.23,2
20100901|2010-06-15 21:00,16,38.22,38.24,38.22,38.24,19
20100901|2010-06-15 21:30,16,38.24,38.29,38.24,38.29,173
20100901|2010-06-16 02:00,16,38.42,38.43,38.4,38.4,101
20100901|2010-06-16 02:30,16,38.37,38.37,38.31,38.33,86
20100901|2010-06-16 03:00,16,38.33,38.33,38.32,38.32,28
20100901|2010-06-16 03:30,16,38.32,38.32,38.32,38.32,10
20100901|2010-06-16 04:30,16,38.37,38.38,38.37,38.37,33
20100901|2010-06-16 05:00,16,38.4,38.41,38.36,38.36,48
20100901|2010-06-16 09:30,16,38.45,38.57,38.33,38.57,272
20100901|2010-06-16 10:00,16,38.56,38.57,38.39,38.47,69
20100901|2010-06-16 10:30,16,38.47,38.5,38.44,38.5,98
20100901|2010-06-16 11:00,16,38.5,38.52,38.5,38.5,68
20100901|2010-06-16 11:30,16,38.51,38.52,38.51,38.52,4
20100901|2010-06-16 12:00,16,38.52,38.54,38.49,38.53,94
20100901|2010-06-16 12:30,16,38.53,38.62,38.52,38.61,147
20100901|2010-06-16 13:00,16,38.6,38.64,38.48,38.53,96
20100901|2010-06-16 18:00,17,38.51,38.51,38.5,38.51,7
20100901|2010-06-16 18:30,17,38.54,38.54,38.51,38.51,4
20100901|2010-06-16 19:00,17,38.5,38.5,38.5,38.5,1
20100901|2010-06-16 20:00,17,38.36,38.36,38.36,38.36,3
20100901|2010-06-16 20:30,17,38.29,38.29,38.28,38.28,4
20100901|2010-06-16 21:00,17,38.24,38.24,38.17,38.17,184
20100901|2010-06-16 22:30,17,38.18,38.2,38.18,38.2,2
20100901|2010-06-17 02:00,17,38.28,38.32,38.28,38.32,6
20100901|2010-06-17 02:30,17,38.34,38.34,38.32,38.32,8
20100901|2010-06-17 04:30,17,38.38,38.38,38.38,38.38,18
20100901|2010-06-17 05:00,17,38.37,38.37,38.37,38.37,31
20100901|2010-06-17 05:30,17,38.37,38.37,38.32,38.36,65
20100901|2010-06-17 06:00,17,38.39,38.39,38.39,38.39,116
20100901|2010-06-17 07:00,17,38.49,38.49,38.48,38.48,221
20100901|2010-06-17 09:30,17,38.38,38.42,38.22,38.33,486
20100901|2010-06-17 10:00,17,38.32,38.44,38.3,38.43,92
20100901|2010-06-17 10:30,17,38.45,38.55,38.45,38.54,64
20100901|2010-06-17 11:00,17,38.48,38.48,38.46,38.48,26
20100901|2010-06-17 11:30,17,38.45,38.45,38.4,38.42,243
20100901|2010-06-17 12:00,17,38.42,38.47,38.38,38.43,18
20100901|2010-06-17 12:30,17,38.44,38.48,38.44,38.47,38
20100901|2010-06-17 13:00,17,38.45,38.48,38.35,38.48,402
20100901|2010-06-17 22:30,18,38.44,38.44,38.44,38.44,1
20100901|2010-06-18 02:00,18,38.44,38.46,38.44,38.46,49
20100901|2010-06-18 02:30,18,38.46,38.46,38.46,38.46,7
20100901|2010-06-18 09:30,18,38.43,38.55,38.43,38.5,95
20100901|2010-06-18 10:00,18,38.48,38.68,38.47,38.67,157
20100901|2010-06-18 10:30,18,38.55,38.55,38.5,38.5,90
20100901|2010-06-18 11:00,18,38.6,38.6,38.52,38.55,37
20100901|2010-06-18 11:30,18,38.55,38.58,38.49,38.57,374
20100901|2010-06-18 12:00,18,38.58,38.58,38.51,38.54,49
20100901|2010-06-18 12:30,18,38.53,38.53,38.27,38.27,208
20100901|2010-06-18 13:00,18,38.31,38.37,38.27,38.37,224
20100901|2010-06-20 18:00,21,38.46,38.46,38.43,38.43,16
20100901|2010-06-21 00:00,21,38.65,38.65,38.65,38.65,1
20100901|2010-06-21 01:30,21,38.71,38.71,38.71,38.71,43
20100901|2010-06-21 02:00,21,38.71,38.71,38.71,38.71,7
20100901|2010-06-21 02:30,21,38.7,38.7,38.7,38.7,2
20100901|2010-06-21 03:30,21,38.64,38.64,38.62,38.62,40
20100901|2010-06-21 05:00,21,38.66,38.66,38.66,38.66,27
20100901|2010-06-21 05:30,21,38.66,38.66,38.66,38.66,5
20100901|2010-06-21 06:30,21,38.69,38.69,38.66,38.66,25
20100901|2010-06-21 07:00,21,38.7,38.7,38.68,38.68,2
20100901|2010-06-21 09:30,21,38.69,38.78,38.62,38.68,202
20100901|2010-06-21 10:00,21,38.68,38.68,38.58,38.58,133
20100901|2010-06-21 10:30,21,38.6,38.65,38.59,38.62,50
20100901|2010-06-21 11:00,21,38.61,38.61,38.5,38.56,125
20100901|2010-06-21 11:30,21,38.47,38.47,38.38,38.43,8
20100901|2010-06-21 12:00,21,38.42,38.48,38.42,38.43,16
20100901|2010-06-21 12:30,21,38.43,38.44,38.36,38.37,71
20100901|2010-06-21 13:00,21,38.39,38.43,38.33,38.33,123
20100901|2010-06-21 18:00,22,38.4,38.4,38.4,38.4,12
20100901|2010-06-21 19:00,22,38.34,38.34,38.32,38.32,5
20100901|2010-06-21 21:30,22,38.47,38.47,38.47,38.47,1
20100901|2010-06-22 00:00,22,38.41,38.41,38.38,38.38,2
20100901|2010-06-22 02:30,22,38.43,38.44,38.43,38.44,25
20100901|2010-06-22 03:00,22,38.4,38.4,38.39,38.39,73
20100901|2010-06-22 03:30,22,38.4,38.4,38.4,38.4,2
20100901|2010-06-22 04:00,22,38.38,38.38,38.32,38.32,32
20100901|2010-06-22 04:30,22,38.33,38.33,38.3,38.3,51
20100901|2010-06-22 05:00,22,38.32,38.32,38.32,38.32,1
20100901|2010-06-22 06:00,22,38.24,38.24,38.24,38.24,2
20100901|2010-06-22 06:30,22,38.29,38.3,38.29,38.3,2
20100901|2010-06-22 07:00,22,38.3,38.3,38.3,38.3,1
20100901|2010-06-22 09:30,22,38.42,38.42,38.17,38.33,151
20100901|2010-06-22 10:00,22,38.32,38.37,38.27,38.31,113
20100901|2010-06-22 10:30,22,38.32,38.37,38.28,38.32,150
20100901|2010-06-22 11:00,22,38.32,38.37,38.24,38.24,199
20100901|2010-06-22 11:30,22,38.24,38.28,38.23,38.24,96
20100901|2010-06-22 12:00,22,38.27,38.28,38.23,38.27,141
20100901|2010-06-22 12:30,22,38.27,38.35,38.27,38.34,106
20100901|2010-06-22 13:00,22,38.34,38.35,38.26,38.29,389
20100901|2010-06-22 18:00,23,38.2,38.23,38.15,38.23,18
20100901|2010-06-22 19:00,23,38.15,38.15,38.15,38.15,1
20100901|2010-06-22 19:30,23,38.15,38.15,38.15,38.15,1
20100901|2010-06-22 20:30,23,38.23,38.23,38.23,38.23,1
20100901|2010-06-22 23:00,23,38.28,38.28,38.28,38.28,1
20100901|2010-06-23 00:30,23,38.28,38.28,38.28,38.28,3
20100901|2010-06-23 01:30,23,38.29,38.29,38.28,38.29,17
20100901|2010-06-23 02:00,23,38.29,38.29,38.28,38.29,45
20100901|2010-06-23 03:00,23,38.31,38.31,38.31,38.31,10
20100901|2010-06-23 04:30,23,38.3,38.3,38.3,38.3,2
20100901|2010-06-23 05:30,23,38.27,38.27,38.27,38.27,44
20100901|2010-06-23 06:00,23,38.26,38.28,38.22,38.22,132
20100901|2010-06-23 07:00,23,38.27,38.27,38.27,38.27,39
20100901|2010-06-23 09:30,23,38,38.1,37.95,38.1,483
20100901|2010-06-23 10:00,23,38.1,38.13,38.09,38.13,29
20100901|2010-06-23 10:30,23,38.14,38.14,38.08,38.11,902
20100901|2010-06-23 11:00,23,38.1,38.11,37.95,38.03,1002
20100901|2010-06-23 11:30,23,38.08,38.11,38.05,38.11,343
20100901|2010-06-23 12:00,23,38.09,38.11,38.06,38.08,99
20100901|2010-06-23 12:30,23,38.09,38.1,37.98,38,154
20100901|2010-06-23 13:00,23,38.04,38.06,37.96,37.96,109
20100901|2010-06-23 18:00,24,38.01,38.03,38.01,38.03,3
20100901|2010-06-23 21:30,24,38.11,38.11,38.11,38.11,1
20100901|2010-06-23 22:00,24,38.11,38.12,38.11,38.12,46
20100901|2010-06-23 22:30,24,38.12,38.13,38.12,38.13,24
20100901|2010-06-23 23:00,24,38.12,38.12,38.11,38.11,8
20100901|2010-06-23 23:30,24,38.12,38.12,38.12,38.12,4
20100901|2010-06-24 02:00,24,38.09,38.09,38.08,38.08,25
20100901|2010-06-24 02:30,24,38.08,38.08,38.06,38.06,25
20100901|2010-06-24 03:30,24,38.09,38.09,38.09,38.09,22
20100901|2010-06-24 04:30,24,38.07,38.07,38.07,38.07,1
20100901|2010-06-24 05:30,24,38.04,38.04,38.02,38.02,25
20100901|2010-06-24 06:30,24,38.06,38.06,38.04,38.04,37
20100901|2010-06-24 07:00,24,38.08,38.08,38.08,38.08,2
20100901|2010-06-24 09:30,24,38.09,38.09,37.86,37.87,241
20100901|2010-06-24 10:00,24,37.88,37.88,37.73,37.87,394
20100901|2010-06-24 10:30,24,37.85,37.85,37.76,37.82,222
20100901|2010-06-24 11:00,24,37.82,37.85,37.8,37.81,96
20100901|2010-06-24 11:30,24,37.82,37.84,37.8,37.82,29
20100901|2010-06-24 12:00,24,37.87,37.87,37.8,37.82,29
20100901|2010-06-24 12:30,24,37.82,37.82,37.67,37.67,264
20100901|2010-06-24 13:00,24,37.66,37.7,37.42,37.55,739
20100901|2010-06-24 18:00,25,37.56,37.57,37.56,37.57,2
20100901|2010-06-24 20:30,25,37.73,37.73,37.73,37.73,3
20100901|2010-06-24 21:30,25,37.75,37.75,37.75,37.75,1
20100901|2010-06-24 22:00,25,37.73,37.73,37.73,37.73,1
20100901|2010-06-25 02:00,25,37.66,37.66,37.55,37.55,69
20100901|2010-06-25 02:30,25,37.55,37.55,37.55,37.55,5
20100901|2010-06-25 03:00,25,37.5,37.5,37.5,37.5,47
20100901|2010-06-25 03:30,25,37.5,37.52,37.5,37.52,7
20100901|2010-06-25 04:00,25,37.57,37.58,37.57,37.57,4
20100901|2010-06-25 04:30,25,37.58,37.58,37.58,37.58,2
20100901|2010-06-25 05:00,25,37.56,37.58,37.56,37.57,50
20100901|2010-06-25 05:30,25,37.59,37.59,37.58,37.58,24
20100901|2010-06-25 06:00,25,37.59,37.59,37.59,37.59,1
20100901|2010-06-25 06:30,25,37.57,37.57,37.57,37.57,4
20100901|2010-06-25 07:00,25,37.55,37.55,37.55,37.55,1
20100901|2010-06-25 09:30,25,37.55,37.62,37.49,37.51,216
20100901|2010-06-25 10:00,25,37.53,37.57,37.48,37.51,116
20100901|2010-06-25 10:30,25,37.51,37.67,37.5,37.62,55
20100901|2010-06-25 11:00,25,37.64,37.68,37.63,37.66,49
20100901|2010-06-25 11:30,25,37.69,37.7,37.64,37.64,70
20100901|2010-06-25 12:00,25,37.64,37.68,37.63,37.64,59
20100901|2010-06-25 12:30,25,37.63,37.63,37.47,37.47,34
20100901|2010-06-25 13:00,25,37.5,37.6,37.5,37.51,106
20100901|2010-06-27 18:00,28,37.48,37.48,37.48,37.48,2
20100901|2010-06-27 19:00,28,37.5,37.57,37.5,37.55,13
20100901|2010-06-27 19:30,28,37.55,37.58,37.53,37.53,3
20100901|2010-06-27 20:00,28,37.6,37.6,37.6,37.6,10
20100901|2010-06-27 20:30,28,37.73,37.73,37.73,37.73,4
20100901|2010-06-27 21:30,28,37.74,37.74,37.74,37.74,1
20100901|2010-06-27 23:00,28,37.72,37.72,37.72,37.72,1
20100901|2010-06-27 23:30,28,37.7,37.7,37.7,37.7,1
20100901|2010-06-28 00:30,28,37.69,37.71,37.69,37.7,52
20100901|2010-06-28 02:00,28,37.67,37.67,37.65,37.65,10
20100901|2010-06-28 02:30,28,37.6,37.6,37.6,37.6,1
20100901|2010-06-28 03:00,28,37.6,37.6,37.6,37.6,1
20100901|2010-06-28 03:30,28,37.61,37.61,37.61,37.61,14
20100901|2010-06-28 04:30,28,37.62,37.62,37.62,37.62,12
20100901|2010-06-28 05:00,28,37.63,37.63,37.61,37.61,27
20100901|2010-06-28 09:30,28,37.55,37.55,37.27,37.27,352
20100901|2010-06-28 10:00,28,37.32,37.39,37.31,37.32,46
20100901|2010-06-28 10:30,28,37.33,37.33,37.31,37.31,22
20100901|2010-06-28 11:00,28,37.32,37.36,37.32,37.35,18
20100901|2010-06-28 11:30,28,37.33,37.35,37.27,37.27,36
20100901|2010-06-28 12:00,28,37.28,37.29,37.18,37.19,208
20100901|2010-06-28 12:30,28,37.18,37.22,37.13,37.15,122
20100901|2010-06-28 13:00,28,37.14,37.29,37.13,37.29,180
20100901|2010-06-28 18:00,29,37.21,37.23,37.21,37.23,2
20100901|2010-06-28 19:30,29,37.18,37.18,37.18,37.18,1
20100901|2010-06-28 20:30,29,37.26,37.26,37.26,37.26,4
20100901|2010-06-28 21:30,29,37.19,37.22,37.17,37.17,60
20100901|2010-06-28 22:00,29,37.17,37.17,37.17,37.17,1
20100901|2010-06-28 22:30,29,37.13,37.13,37.13,37.13,1
20100901|2010-06-29 01:00,29,37.16,37.17,37.11,37.11,33
20100901|2010-06-29 02:00,29,37.1,37.1,37.05,37.05,49
20100901|2010-06-29 03:00,29,37,37,36.88,36.88,43
20100901|2010-06-29 04:00,29,37.02,37.03,37,37,41
20100901|2010-06-29 04:30,29,36.95,36.95,36.95,36.95,6
20100901|2010-06-29 05:30,29,37,37,37,37,1
20100901|2010-06-29 06:00,29,37.01,37.01,37.01,37.01,25
20100901|2010-06-29 06:30,29,36.95,36.95,36.95,36.95,4
20100901|2010-06-29 07:00,29,36.95,36.95,36.95,36.95,1
20100901|2010-06-29 09:30,29,36.83,36.86,36.58,36.62,1637
20100901|2010-06-29 10:00,29,36.62,36.62,36.47,36.47,1335
20100901|2010-06-29 10:30,29,36.47,36.48,36.32,36.33,1503
20100901|2010-06-29 11:00,29,36.32,36.39,36.3,36.38,783
20100901|2010-06-29 11:30,29,36.36,36.43,36.36,36.43,422
20100901|2010-06-29 12:00,29,36.43,36.44,36.27,36.32,318
20100901|2010-06-29 12:30,29,36.31,36.41,36.31,36.36,335
20100901|2010-06-29 13:00,29,36.36,36.41,36.3,36.33,372
20100901|2010-06-29 18:00,30,36.4,36.42,36.4,36.4,11
20100901|2010-06-29 18:30,30,36.4,36.4,36.4,36.4,20
20100901|2010-06-29 20:00,30,36.46,36.46,36.46,36.46,1
20100901|2010-06-29 20:30,30,36.43,36.43,36.43,36.43,1
20100901|2010-06-29 22:00,30,36.49,36.55,36.49,36.55,14
20100901|2010-06-29 23:30,30,36.55,36.55,36.55,36.55,1
20100901|2010-06-30 00:30,30,36.51,36.51,36.51,36.51,5
20100901|2010-06-30 01:00,30,36.53,36.54,36.53,36.54,3
20100901|2010-06-30 01:30,30,36.54,36.57,36.51,36.57,9
20100901|2010-06-30 02:00,30,36.6,36.6,36.6,36.6,1
20100901|2010-06-30 02:30,30,36.6,36.6,36.6,36.6,2
20100901|2010-06-30 03:00,30,36.6,36.62,36.6,36.61,14
20100901|2010-06-30 04:00,30,36.55,36.61,36.55,36.61,4
20100901|2010-06-30 04:30,30,36.57,36.6,36.57,36.57,20
20100901|2010-06-30 05:00,30,36.62,36.68,36.62,36.68,18
20100901|2010-06-30 05:30,30,36.64,36.64,36.62,36.62,7
20100901|2010-06-30 07:00,30,36.63,36.63,36.56,36.56,8
20100901|2010-06-30 09:30,30,36.7,36.98,36.29,36.56,938
20100901|2010-06-30 10:00,30,36.53,36.6,36.48,36.59,342
20100901|2010-06-30 10:30,30,36.53,36.61,36.53,36.58,593
20100901|2010-06-30 11:00,30,36.57,36.57,36.45,36.46,230
20100901|2010-06-30 11:30,30,36.42,36.44,36.4,36.44,72
20100901|2010-06-30 12:00,30,36.48,36.5,36.4,36.4,93
20100901|2010-06-30 12:30,30,36.38,36.39,36.15,36.2,330
20100901|2010-06-30 13:00,30,36.21,36.4,36.21,36.36,554
20100901|2010-06-30 18:00,1,36.5,36.55,36.5,36.55,35
20100901|2010-06-30 20:30,1,36.61,36.62,36.6,36.62,5
20100901|2010-06-30 22:00,1,36.63,36.63,36.63,36.63,4
20100901|2010-06-30 22:30,1,36.63,36.63,36.63,36.63,3
20100901|2010-06-30 23:30,1,36.58,36.62,36.58,36.58,10
20100901|2010-07-01 01:00,1,36.65,36.65,36.65,36.65,2
20100901|2010-07-01 01:30,1,36.54,36.54,36.54,36.54,3
20100901|2010-07-01 02:00,1,36.45,36.45,36.39,36.43,32
20100901|2010-07-01 02:30,1,36.41,36.41,36.36,36.36,17
20100901|2010-07-01 03:00,1,36.37,36.37,36.37,36.37,5
20100901|2010-07-01 03:30,1,36.35,36.37,36.32,36.36,14
20100901|2010-07-01 04:30,1,36.51,36.51,36.51,36.51,4
20100901|2010-07-01 05:30,1,36.48,36.48,36.41,36.41,77
20100901|2010-07-01 06:00,1,36.41,36.41,36.37,36.38,22
20100901|2010-07-01 06:30,1,36.4,36.43,36.34,36.38,62
20100901|2010-07-01 07:00,1,36.3,36.3,36.28,36.28,4
20100901|2010-07-01 09:30,1,36.26,36.39,36.18,36.3,356
20100901|2010-07-01 10:00,1,36.27,36.29,36.11,36.14,311
20100901|2010-07-01 10:30,1,36.09,36.15,36.04,36.14,306
20100901|2010-07-01 11:00,1,36.15,36.17,36.07,36.07,445
20100901|2010-07-01 11:30,1,36.07,36.16,36.05,36.14,668
20100901|2010-07-01 12:00,1,36.16,36.2,36.13,36.2,291
20100901|2010-07-01 12:30,1,36.2,36.28,36.19,36.25,329
20100901|2010-07-01 13:00,1,36.25,36.27,36.15,36.24,335
20100901|2010-07-01 18:00,2,36.21,36.26,36.2,36.26,38
20100901|2010-07-01 20:00,2,36.3,36.3,36.3,36.3,34
20100901|2010-07-01 21:30,2,36.35,36.35,36.35,36.35,3
20100901|2010-07-01 22:00,2,36.35,36.35,36.35,36.35,22
20100901|2010-07-01 23:00,2,36.38,36.38,36.38,36.38,1
20100901|2010-07-01 23:30,2,36.39,36.39,36.39,36.39,2
20100901|2010-07-02 00:30,2,36.4,36.4,36.4,36.4,1
20100901|2010-07-02 01:00,2,36.4,36.4,36.4,36.4,24
20100901|2010-07-02 01:30,2,36.47,36.49,36.47,36.49,129
20100901|2010-07-02 02:00,2,36.49,36.49,36.49,36.49,4
20100901|2010-07-02 02:30,2,36.47,36.47,36.47,36.47,1
20100901|2010-07-02 03:30,2,36.5,36.5,36.5,36.5,3
20100901|2010-07-02 04:30,2,36.5,36.5,36.5,36.5,2
20100901|2010-07-02 05:30,2,36.58,36.62,36.58,36.62,8
20100901|2010-07-02 06:00,2,36.61,36.61,36.61,36.61,30
20100901|2010-07-02 06:30,2,36.54,36.54,36.54,36.54,1
20100901|2010-07-02 07:00,2,36.46,36.46,36.46,36.46,5
20100901|2010-07-02 09:30,2,36.55,36.55,36.24,36.24,805
20100901|2010-07-02 10:00,2,36.24,36.35,36.23,36.25,200
20100901|2010-07-02 10:30,2,36.26,36.29,36.25,36.25,50
20100901|2010-07-02 11:00,2,36.29,36.34,36.26,36.26,88
20100901|2010-07-02 11:30,2,36.27,36.34,36.25,36.25,71
20100901|2010-07-02 12:00,2,36.24,36.28,36.24,36.26,58
20100901|2010-07-02 12:30,2,36.28,36.3,36.26,36.3,30
20100901|2010-07-02 13:00,2,36.29,36.3,36.1,36.22,359
20100901|2010-07-05 18:00,6,36.18,36.31,36.15,36.17,66
20100901|2010-07-05 18:30,6,36.18,36.22,36.18,36.22,2
20100901|2010-07-05 20:00,6,36.16,36.16,36.16,36.16,2
20100901|2010-07-05 20:30,6,36.19,36.19,36.19,36.19,1
20100901|2010-07-05 21:30,6,36.24,36.24,36.24,36.24,1
20100901|2010-07-05 22:00,6,36.19,36.21,36.14,36.21,14
20100901|2010-07-05 23:30,6,36.25,36.25,36.25,36.25,3
20100901|2010-07-06 00:00,6,36.19,36.19,36.19,36.19,3
20100901|2010-07-06 01:30,6,36.25,36.26,36.25,36.26,6
20100901|2010-07-06 02:00,6,36.25,36.25,36.24,36.25,121
20100901|2010-07-06 02:30,6,36.25,36.27,36.25,36.25,32
20100901|2010-07-06 03:00,6,36.25,36.27,36.24,36.27,33
20100901|2010-07-06 03:30,6,36.24,36.27,36.24,36.27,86
20100901|2010-07-06 04:00,6,36.37,36.37,36.34,36.34,91
20100901|2010-07-06 04:30,6,36.34,36.4,36.34,36.4,84
20100901|2010-07-06 05:00,6,36.4,36.41,36.4,36.41,56
20100901|2010-07-06 05:30,6,36.41,36.48,36.41,36.46,12
20100901|2010-07-06 06:00,6,36.45,36.45,36.4,36.41,16
20100901|2010-07-06 06:30,6,36.42,36.42,36.4,36.4,61
20100901|2010-07-06 07:00,6,36.4,36.42,36.39,36.42,10
20100901|2010-07-06 09:30,6,36.49,36.81,36.49,36.7,1090
20100901|2010-07-06 10:00,6,36.69,36.75,36.58,36.6,322
20100901|2010-07-06 10:30,6,36.63,36.72,36.62,36.67,422
20100901|2010-07-06 11:00,6,36.67,36.69,36.65,36.67,225
20100901|2010-07-06 11:30,6,36.65,36.65,36.51,36.52,253
20100901|2010-07-06 12:00,6,36.53,36.53,36.48,36.5,133
20100901|2010-07-06 12:30,6,36.49,36.5,36.22,36.22,399
20100901|2010-07-06 13:00,6,36.22,36.31,36.14,36.15,332
20100901|2010-07-06 18:00,7,36.32,36.35,36.31,36.34,15
20100901|2010-07-06 20:00,7,36.33,36.38,36.33,36.38,5
20100901|2010-07-06 20:30,7,36.34,36.34,36.33,36.33,3
20100901|2010-07-06 21:00,7,36.37,36.37,36.37,36.37,1
20100901|2010-07-06 21:30,7,36.39,36.42,36.38,36.38,79
20100901|2010-07-06 22:00,7,36.39,36.39,36.39,36.39,10
20100901|2010-07-06 22:30,7,36.38,36.38,36.38,36.38,6
20100901|2010-07-06 23:00,7,36.41,36.41,36.41,36.41,1
20100901|2010-07-07 01:00,7,36.42,36.42,36.41,36.41,4
20100901|2010-07-07 04:00,7,36.24,36.3,36.24,36.29,37
20100901|2010-07-07 05:00,7,36.31,36.35,36.31,36.31,10
20100901|2010-07-07 05:30,7,36.29,36.34,36.29,36.34,8
20100901|2010-07-07 06:00,7,36.32,36.33,36.32,36.33,3
20100901|2010-07-07 06:30,7,36.35,36.35,36.35,36.35,3
20100901|2010-07-07 07:00,7,36.28,36.28,36.28,36.28,3
20100901|2010-07-07 09:30,7,36.28,36.63,36.28,36.58,500
20100901|2010-07-07 10:00,7,36.58,36.6,36.49,36.56,279
20100901|2010-07-07 10:30,7,36.57,36.57,36.5,36.53,215
20100901|2010-07-07 11:00,7,36.54,36.68,36.54,36.67,146
20100901|2010-07-07 11:30,7,36.75,36.85,36.69,36.85,100
20100901|2010-07-07 12:00,7,36.83,36.9,36.75,36.9,415
20100901|2010-07-07 12:30,7,36.91,37.11,36.9,37.11,860
20100901|2010-07-07 13:00,7,37.1,37.21,36.99,37.17,689
20100901|2010-07-07 18:00,8,37.02,37.07,36.99,37,18
20100901|2010-07-07 19:00,8,37.09,37.09,37.09,37.09,1
20100901|2010-07-07 19:30,8,37.04,37.04,37.04,37.04,1
20100901|2010-07-07 20:00,8,37.01,37.01,36.99,36.99,6
20100901|2010-07-07 20:30,8,36.98,36.98,36.92,36.97,29
20100901|2010-07-07 21:00,8,36.92,36.94,36.91,36.94,16
20100901|2010-07-07 21:30,8,36.92,36.92,36.92,36.92,1
20100901|2010-07-07 23:00,8,36.9,36.9,36.88,36.88,7
20100901|2010-07-07 23:30,8,36.9,36.9,36.85,36.9,19
20100901|2010-07-08 01:30,8,36.84,36.84,36.84,36.84,1
20100901|2010-07-08 02:30,8,36.9,36.9,36.8,36.81,16
20100901|2010-07-08 03:00,8,36.79,36.85,36.79,36.85,9
20100901|2010-07-08 03:30,8,36.87,36.87,36.85,36.85,16
20100901|2010-07-08 04:00,8,36.91,36.92,36.89,36.89,17
20100901|2010-07-08 04:30,8,36.88,36.95,36.88,36.92,29
20100901|2010-07-08 05:00,8,36.92,36.96,36.92,36.96,15
20100901|2010-07-08 05:30,8,36.98,36.98,36.98,36.98,1
20100901|2010-07-08 06:00,8,36.97,37.01,36.95,37.01,9
20100901|2010-07-08 06:30,8,37,37,36.94,37,81
20100901|2010-07-08 07:00,8,36.96,37.05,36.96,37.05,10
20100901|2010-07-08 09:30,8,37.12,37.26,37.01,37.09,912
20100901|2010-07-08 10:00,8,37.14,37.18,36.98,37.09,419
20100901|2010-07-08 10:30,8,37.1,37.11,36.88,36.88,558
20100901|2010-07-08 11:00,8,36.88,36.94,36.86,36.91,274
20100901|2010-07-08 11:30,8,36.91,36.99,36.89,36.99,257
20100901|2010-07-08 12:00,8,36.96,37.04,36.95,37.03,833
20100901|2010-07-08 12:30,8,37.05,37.16,37.02,37.08,891
20100901|2010-07-08 13:00,8,37.1,37.18,36.94,36.96,558
20100901|2010-07-08 18:00,9,37.13,37.15,37.13,37.15,4
20100901|2010-07-08 20:00,9,37.15,37.15,37.1,37.13,13
20100901|2010-07-08 20:30,9,37.1,37.1,37.1,37.1,15
20100901|2010-07-08 21:30,9,37.05,37.05,37.05,37.05,1
20100901|2010-07-08 23:00,9,37.11,37.12,37.11,37.12,2
20100901|2010-07-08 23:30,9,37.15,37.15,37.13,37.13,3
20100901|2010-07-09 01:00,9,37.16,37.16,37.16,37.16,2
20100901|2010-07-09 01:30,9,37.17,37.18,37.17,37.18,2
20100901|2010-07-09 02:00,9,37.19,37.19,37.18,37.18,2
20100901|2010-07-09 02:30,9,37.1,37.1,37.1,37.1,1
20100901|2010-07-09 04:00,9,37.11,37.13,37.11,37.13,4
20100901|2010-07-09 05:00,9,37.13,37.13,37.13,37.13,1
20100901|2010-07-09 05:30,9,37.15,37.15,37.15,37.15,1
20100901|2010-07-09 06:00,9,37.15,37.15,37.15,37.15,6
20100901|2010-07-09 06:30,9,37.15,37.15,37.15,37.15,11
20100901|2010-07-09 09:30,9,37.16,37.44,37.16,37.42,1057
20100901|2010-07-09 10:00,9,37.42,37.6,37.4,37.54,264
20100901|2010-07-09 10:30,9,37.54,37.62,37.52,37.62,312
20100901|2010-07-09 11:00,9,37.63,37.7,37.59,37.59,488
20100901|2010-07-09 11:30,9,37.61,37.71,37.58,37.7,451
20100901|2010-07-09 12:00,9,37.7,37.75,37.48,37.64,209
20100901|2010-07-09 12:30,9,37.63,37.73,37.61,37.73,105
20100901|2010-07-09 13:00,9,37.74,37.76,37.47,37.59,440
20100901|2010-07-11 18:00,12,37.61,37.61,37.46,37.54,25
20100901|2010-07-11 18:30,12,37.84,37.84,37.78,37.78,6
20100901|2010-07-11 19:00,12,37.82,37.82,37.82,37.82,1
20100901|2010-07-11 20:00,12,37.63,37.63,37.62,37.62,3
20100901|2010-07-11 20:30,12,37.6,37.6,37.6,37.6,4
20100901|2010-07-11 21:00,12,37.57,37.57,37.57,37.57,1
20100901|2010-07-11 21:30,12,37.47,37.47,37.47,37.47,1
20100901|2010-07-11 22:00,12,37.5,37.5,37.5,37.5,1
20100901|2010-07-11 22:30,12,37.5,37.54,37.49,37.49,3
20100901|2010-07-11 23:30,12,37.49,37.49,37.49,37.49,3
20100901|2010-07-12 00:00,12,37.47,37.47,37.47,37.47,1
20100901|2010-07-12 01:30,12,37.47,37.47,37.39,37.39,5
20100901|2010-07-12 02:00,12,37.4,37.41,37.37,37.37,11
20100901|2010-07-12 02:30,12,37.37,37.37,37.37,37.37,1
20100901|2010-07-12 03:00,12,37.44,37.46,37.42,37.45,33
20100901|2010-07-12 03:30,12,37.44,37.44,37.42,37.42,9
20100901|2010-07-12 04:00,12,37.43,37.46,37.43,37.46,44
20100901|2010-07-12 04:30,12,37.45,37.49,37.42,37.49,443
20100901|2010-07-12 05:00,12,37.48,37.5,37.47,37.5,31
20100901|2010-07-12 05:30,12,37.47,37.47,37.43,37.45,11
20100901|2010-07-12 06:00,12,37.45,37.45,37.45,37.45,4
20100901|2010-07-12 06:30,12,37.5,37.5,37.48,37.48,3
20100901|2010-07-12 07:00,12,37.5,37.5,37.47,37.47,3
20100901|2010-07-12 09:30,12,37.53,37.7,37.45,37.5,486
20100901|2010-07-12 10:00,12,37.52,37.52,37.43,37.5,343
20100901|2010-07-12 10:30,12,37.5,37.69,37.5,37.69,232
20100901|2010-07-12 11:00,12,37.7,37.79,37.7,37.72,210
20100901|2010-07-12 11:30,12,37.72,37.87,37.72,37.83,169
20100901|2010-07-12 12:00,12,37.85,37.92,37.81,37.85,438
20100901|2010-07-12 12:30,12,37.83,37.92,37.75,37.83,253
20100901|2010-07-12 13:00,12,37.81,37.82,37.66,37.72,364
20100901|2010-07-12 18:00,13,37.81,37.81,37.65,37.81,15
20100901|2010-07-12 19:30,13,37.8,37.8,37.8,37.8,1
20100901|2010-07-12 20:00,13,37.78,37.78,37.6,37.6,27
20100901|2010-07-12 20:30,13,37.6,37.63,37.6,37.63,6
20100901|2010-07-12 21:00,13,37.59,37.59,37.58,37.58,5
20100901|2010-07-12 21:30,13,37.55,37.55,37.55,37.55,1
20100901|2010-07-12 22:00,13,37.55,37.55,37.55,37.55,1
20100901|2010-07-12 22:30,13,37.56,37.56,37.55,37.55,20
20100901|2010-07-12 23:30,13,37.58,37.58,37.54,37.54,4
20100901|2010-07-13 00:30,13,37.53,37.55,37.53,37.55,11
20100901|2010-07-13 01:00,13,37.55,37.55,37.55,37.55,2
20100901|2010-07-13 01:30,13,37.55,37.55,37.55,37.55,23
20100901|2010-07-13 02:00,13,37.55,37.55,37.55,37.55,4
20100901|2010-07-13 03:30,13,37.62,37.64,37.62,37.64,5
20100901|2010-07-13 05:00,13,37.65,37.66,37.65,37.66,4
20100901|2010-07-13 05:30,13,37.64,37.64,37.63,37.63,17
20100901|2010-07-13 06:00,13,37.6,37.6,37.6,37.6,65
20100901|2010-07-13 06:30,13,37.69,37.78,37.69,37.78,5
20100901|2010-07-13 07:00,13,37.79,37.79,37.79,37.79,2
20100901|2010-07-13 09:30,13,37.89,38.15,37.89,38.04,971
20100901|2010-07-13 10:00,13,38.05,38.21,38.04,38.17,260
20100901|2010-07-13 10:30,13,38.16,38.33,38.16,38.27,369
20100901|2010-07-13 11:00,13,38.28,38.37,38.27,38.36,218
20100901|2010-07-13 11:30,13,38.32,38.36,38.29,38.36,118
20100901|2010-07-13 12:00,13,38.36,38.5,38.31,38.31,709
20100901|2010-07-13 12:30,13,38.3,38.36,38.3,38.34,126
20100901|2010-07-13 13:00,13,38.34,38.35,38.15,38.15,444
20100901|2010-07-13 18:00,14,38.14,38.14,38.14,38.14,2
20100901|2010-07-13 20:00,14,38.16,38.16,38.1,38.1,12
20100901|2010-07-13 21:00,14,38.08,38.08,38.08,38.08,1
20100901|2010-07-13 21:30,14,38.05,38.05,38.05,38.05,1
20100901|2010-07-13 23:00,14,38.07,38.07,38.07,38.07,1
20100901|2010-07-14 00:30,14,38.09,38.13,38.09,38.13,2
20100901|2010-07-14 01:00,14,38.1,38.1,38.1,38.1,2
20100901|2010-07-14 01:30,14,38.08,38.08,38.08,38.08,10
20100901|2010-07-14 02:00,14,38.11,38.12,38.11,38.12,2
20100901|2010-07-14 02:30,14,38.25,38.25,38.25,38.25,1
20100901|2010-07-14 03:00,14,38.26,38.29,38.26,38.29,2
20100901|2010-07-14 03:30,14,38.3,38.3,38.28,38.29,48
20100901|2010-07-14 04:00,14,38.29,38.29,38.29,38.29,1
20100901|2010-07-14 05:00,14,38.29,38.29,38.28,38.29,5
20100901|2010-07-14 06:00,14,38.29,38.3,38.29,38.3,16
20100901|2010-07-14 06:30,14,38.3,38.3,38.29,38.3,8
20100901|2010-07-14 07:00,14,38.28,38.28,38.28,38.28,4
20100901|2010-07-14 09:30,14,38.23,38.29,37.97,38.28,1226
20100901|2010-07-14 10:00,14,38.27,38.39,38.24,38.24,196
20100901|2010-07-14 10:30,14,38.25,38.44,38.22,38.43,463
20100901|2010-07-14 11:00,14,38.43,38.46,38.38,38.38,131
20100901|2010-07-14 11:30,14,38.33,38.4,38.27,38.38,284
20100901|2010-07-14 12:00,14,38.39,38.42,38.31,38.38,311
20100901|2010-07-14 12:30,14,38.38,38.39,38.3,38.3,265
20100901|2010-07-14 13:00,14,38.31,38.31,38.15,38.23,749
20100901|2010-07-14 18:00,15,38.28,38.28,38.24,38.24,3
20100901|2010-07-14 19:00,15,38.19,38.19,38.19,38.19,1
20100901|2010-07-14 20:00,15,38.17,38.17,38.1,38.1,2
20100901|2010-07-14 20:30,15,38.09,38.09,38.09,38.09,2
20100901|2010-07-14 21:00,15,38.1,38.1,38.1,38.1,3
20100901|2010-07-14 21:30,15,38.15,38.15,38.15,38.15,4
20100901|2010-07-14 22:00,15,38.2,38.2,38.19,38.19,7
20100901|2010-07-14 22:30,15,38.2,38.2,38.2,38.2,1
20100901|2010-07-14 23:00,15,38.19,38.19,38.19,38.19,5
20100901|2010-07-14 23:30,15,38.2,38.2,38.2,38.2,1
20100901|2010-07-15 00:30,15,38.16,38.24,38.15,38.16,39
20100901|2010-07-15 01:00,15,38.2,38.2,38.2,38.2,2
20100901|2010-07-15 01:30,15,38.2,38.2,38.16,38.16,3
20100901|2010-07-15 02:00,15,38.19,38.19,38.19,38.19,1
20100901|2010-07-15 02:30,15,38.19,38.19,38.15,38.15,2
20100901|2010-07-15 03:00,15,38.21,38.21,38.21,38.21,20
20100901|2010-07-15 03:30,15,38.24,38.26,38.24,38.26,9
20100901|2010-07-15 04:00,15,38.36,38.4,38.29,38.39,77
20100901|2010-07-15 04:30,15,38.46,38.64,38.46,38.64,98
20100901|2010-07-15 05:00,15,38.64,38.66,38.64,38.66,20
20100901|2010-07-15 05:30,15,38.65,38.68,38.63,38.68,16
20100901|2010-07-15 06:00,15,38.66,38.73,38.66,38.73,19
20100901|2010-07-15 06:30,15,38.74,38.74,38.63,38.66,44
20100901|2010-07-15 07:00,15,38.64,38.69,38.64,38.68,23
20100901|2010-07-15 09:30,15,38.58,38.79,38.5,38.54,1703
20100901|2010-07-15 10:00,15,38.56,38.63,38.52,38.59,579
20100901|2010-07-15 10:30,15,38.58,38.66,38.55,38.61,272
20100901|2010-07-15 11:00,15,38.6,38.64,38.56,38.57,305
20100901|2010-07-15 11:30,15,38.56,38.67,38.53,38.62,608
20100901|2010-07-15 12:00,15,38.64,38.73,38.6,38.61,382
20100901|2010-07-15 12:30,15,38.6,38.63,38.55,38.58,211
20100901|2010-07-15 13:00,15,38.56,38.69,38.56,38.69,561
20100901|2010-07-15 18:00,16,38.69,38.69,38.68,38.68,3
20100901|2010-07-15 18:30,16,38.71,38.71,38.69,38.69,5
20100901|2010-07-15 19:00,16,38.77,38.77,38.77,38.77,8
20100901|2010-07-15 19:30,16,38.77,38.77,38.77,38.77,2
20100901|2010-07-15 20:00,16,38.57,38.59,38.57,38.59,2
20100901|2010-07-15 20:30,16,38.59,38.59,38.59,38.59,1
20100901|2010-07-15 21:00,16,38.59,38.59,38.59,38.59,1
20100901|2010-07-15 22:00,16,38.63,38.63,38.63,38.63,2
20100901|2010-07-15 22:30,16,38.58,38.6,38.58,38.59,185
20100901|2010-07-15 23:00,16,38.6,38.6,38.6,38.6,3
20100901|2010-07-15 23:30,16,38.63,38.63,38.6,38.6,142
20100901|2010-07-16 00:00,16,38.63,38.63,38.6,38.6,34
20100901|2010-07-16 00:30,16,38.59,38.61,38.59,38.61,82
20100901|2010-07-16 01:00,16,38.65,38.67,38.6,38.61,7
20100901|2010-07-16 01:30,16,38.62,38.62,38.62,38.62,10
20100901|2010-07-16 02:00,16,38.67,38.72,38.66,38.72,10
20100901|2010-07-16 02:30,16,38.73,38.77,38.73,38.77,7
20100901|2010-07-16 03:00,16,38.75,38.75,38.71,38.71,7
20100901|2010-07-16 03:30,16,38.71,38.78,38.7,38.78,13
20100901|2010-07-16 04:00,16,38.76,38.78,38.76,38.78,22
20100901|2010-07-16 04:30,16,38.73,38.73,38.73,38.73,1
20100901|2010-07-16 05:00,16,38.84,38.87,38.73,38.84,25
20100901|2010-07-16 05:30,16,38.87,38.87,38.87,38.87,1
20100901|2010-07-16 06:30,16,38.73,38.74,38.7,38.74,10
20100901|2010-07-16 07:00,16,38.74,38.74,38.67,38.67,4
20100901|2010-07-16 09:30,16,38.68,38.74,38.5,38.74,1102
20100901|2010-07-16 10:00,16,38.72,38.74,38.54,38.61,760
20100901|2010-07-16 10:30,16,38.61,38.64,38.56,38.57,241
20100901|2010-07-16 11:00,16,38.57,38.62,38.56,38.59,382
20100901|2010-07-16 11:30,16,38.59,38.59,38.45,38.46,349
20100901|2010-07-16 12:00,16,38.47,38.48,38.39,38.44,216
20100901|2010-07-16 12:30,16,38.45,38.48,38.4,38.4,278
20100901|2010-07-16 13:00,16,38.37,38.49,38.28,38.46,1340
20100901|2010-07-18 18:00,19,37.05,38.38,37.01,38.27,118
20100901|2010-07-18 18:30,19,38.26,38.29,38.24,38.25,17
20100901|2010-07-18 19:00,19,38.31,38.44,38.31,38.31,118
20100901|2010-07-18 19:30,19,38.28,38.32,38.26,38.32,4
20100901|2010-07-18 20:00,19,38.32,38.35,38.31,38.31,60
20100901|2010-07-18 21:00,19,38.32,38.32,38.32,38.32,1
20100901|2010-07-18 21:30,19,38.34,38.34,38.31,38.32,36
20100901|2010-07-18 22:00,19,38.32,38.32,38.32,38.32,7
20100901|2010-07-18 23:00,19,38.32,38.35,38.32,38.35,3
20100901|2010-07-19 00:00,19,38.35,38.39,38.35,38.37,17
20100901|2010-07-19 00:30,19,38.37,38.37,38.35,38.35,2
20100901|2010-07-19 01:00,19,38.37,38.4,38.37,38.4,13
20100901|2010-07-19 01:30,19,38.39,38.42,38.39,38.42,2
20100901|2010-07-19 02:30,19,38.43,38.47,38.43,38.47,71
20100901|2010-07-19 03:00,19,38.47,38.47,38.45,38.45,82
20100901|2010-07-19 03:30,19,38.49,38.5,38.49,38.5,8
20100901|2010-07-19 04:00,19,38.49,38.49,38.44,38.46,26
20100901|2010-07-19 04:30,19,38.44,38.44,38.42,38.44,13
20100901|2010-07-19 05:00,19,38.5,38.52,38.47,38.48,31
20100901|2010-07-19 05:30,19,38.5,38.51,38.49,38.5,6
20100901|2010-07-19 06:00,19,38.51,38.52,38.5,38.5,18
20100901|2010-07-19 06:30,19,38.48,38.49,38.46,38.46,11
20100901|2010-07-19 07:00,19,38.46,38.46,38.39,38.39,129
20100901|2010-07-19 09:30,19,38.52,38.52,38.18,38.28,1855
20100901|2010-07-19 10:00,19,38.28,38.38,38.27,38.33,584
20100901|2010-07-19 10:30,19,38.34,38.35,38.23,38.29,657
20100901|2010-07-19 11:00,19,38.29,38.29,38.2,38.29,253
20100901|2010-07-19 11:30,19,38.27,38.31,38.25,38.29,377
20100901|2010-07-19 12:00,19,38.3,38.32,38.22,38.23,460
20100901|2010-07-19 12:30,19,38.23,38.25,38.06,38.07,504
20100901|2010-07-19 13:00,19,38.08,38.14,38.01,38.13,636
20100901|2010-07-19 18:00,20,38.08,38.12,38.04,38.04,21
20100901|2010-07-19 18:30,20,38.06,38.06,38.05,38.05,2
20100901|2010-07-19 19:00,20,38.11,38.13,38.08,38.13,6
20100901|2010-07-19 19:30,20,38.12,38.12,38.07,38.07,2
20100901|2010-07-19 20:00,20,38.15,38.15,38.15,38.15,1
20100901|2010-07-19 20:30,20,38.11,38.11,38.11,38.11,1
20100901|2010-07-19 23:30,20,38.15,38.15,38.15,38.15,1
20100901|2010-07-20 00:00,20,38.13,38.13,38.13,38.13,1
20100901|2010-07-20 00:30,20,38.13,38.13,38.1,38.1,6
20100901|2010-07-20 02:00,20,38.17,38.17,38.17,38.17,1
20100901|2010-07-20 02:30,20,38.2,38.2,38.2,38.2,3
20100901|2010-07-20 03:00,20,38.22,38.23,38.22,38.23,57
20100901|2010-07-20 03:30,20,38.18,38.19,38.16,38.16,14
20100901|2010-07-20 04:00,20,38.14,38.14,38.14,38.14,3
20100901|2010-07-20 04:30,20,38.18,38.19,38.14,38.14,35
20100901|2010-07-20 05:00,20,38.14,38.22,38.13,38.19,132
20100901|2010-07-20 06:00,20,38.14,38.14,38.1,38.1,2
20100901|2010-07-20 06:30,20,38.1,38.16,37.99,37.99,61
20100901|2010-07-20 07:00,20,37.99,37.99,37.94,37.94,15
20100901|2010-07-20 09:30,20,38,38.13,38,38.06,970
20100901|2010-07-20 10:00,20,38.06,38.32,38.04,38.31,882
20100901|2010-07-20 10:30,20,38.3,38.31,38.17,38.25,335
20100901|2010-07-20 11:00,20,38.26,38.26,38.17,38.2,107
20100901|2010-07-20 11:30,20,38.19,38.38,38.19,38.36,696
20100901|2010-07-20 12:00,20,38.37,38.45,38.36,38.4,566
20100901|2010-07-20 12:30,20,38.39,38.57,38.35,38.56,558
20100901|2010-07-20 13:00,20,38.56,38.67,38.51,38.64,466
20100901|2010-07-20 18:00,21,38.57,38.67,38.57,38.65,12
20100901|2010-07-20 18:30,21,38.66,38.66,38.66,38.66,1
20100901|2010-07-20 19:00,21,38.69,38.69,38.69,38.69,1
20100901|2010-07-20 19:30,21,38.65,38.65,38.61,38.61,2
20100901|2010-07-20 20:00,21,38.61,38.61,38.54,38.54,3
20100901|2010-07-20 20:30,21,38.54,38.54,38.53,38.53,49
20100901|2010-07-20 21:30,21,38.53,38.53,38.53,38.53,3
20100901|2010-07-20 22:00,21,38.54,38.54,38.54,38.54,2
20100901|2010-07-20 22:30,21,38.54,38.54,38.54,38.54,4
20100901|2010-07-21 02:00,21,38.49,38.49,38.48,38.48,13
20100901|2010-07-21 02:30,21,38.6,38.6,38.6,38.6,8
20100901|2010-07-21 03:00,21,38.58,38.58,38.58,38.58,1
20100901|2010-07-21 03:30,21,38.6,38.6,38.6,38.6,1
20100901|2010-07-21 04:00,21,38.6,38.61,38.58,38.58,75
20100901|2010-07-21 04:30,21,38.57,38.61,38.57,38.61,6
20100901|2010-07-21 05:00,21,38.59,38.63,38.59,38.63,10
20100901|2010-07-21 05:30,21,38.64,38.66,38.63,38.64,49
20100901|2010-07-21 06:00,21,38.61,38.62,38.6,38.61,367
20100901|2010-07-21 06:30,21,38.64,38.64,38.6,38.6,131
20100901|2010-07-21 07:00,21,38.63,38.63,38.61,38.62,77
20100901|2010-07-21 09:30,21,38.62,38.62,38.45,38.59,834
20100901|2010-07-21 10:00,21,38.57,38.63,38.53,38.58,596
20100901|2010-07-21 10:30,21,38.57,38.62,38.54,38.55,402
20100901|2010-07-21 11:00,21,38.57,38.7,38.57,38.7,496
20100901|2010-07-21 11:30,21,38.7,38.76,38.61,38.66,378
20100901|2010-07-21 12:00,21,38.66,38.77,38.64,38.76,1129
20100901|2010-07-21 12:30,21,38.77,38.77,38.64,38.66,407
20100901|2010-07-21 13:00,21,38.64,38.65,38.45,38.53,535
20100901|2010-07-21 18:00,22,38.45,38.45,38.4,38.4,34
20100901|2010-07-21 19:30,22,38.4,38.41,38.4,38.41,5
20100901|2010-07-21 21:00,22,38.4,38.4,38.35,38.35,2
20100901|2010-07-21 21:30,22,38.35,38.38,38.34,38.34,4
20100901|2010-07-21 22:30,22,38.4,38.45,38.4,38.45,11
20100901|2010-07-21 23:00,22,38.43,38.43,38.43,38.43,9
20100901|2010-07-21 23:30,22,38.43,38.47,38.41,38.47,13
20100901|2010-07-22 00:30,22,38.53,38.62,38.51,38.62,21
20100901|2010-07-22 01:00,22,38.6,38.6,38.52,38.57,9
20100901|2010-07-22 01:30,22,38.56,38.56,38.53,38.56,6
20100901|2010-07-22 02:00,22,38.62,38.66,38.62,38.63,42
20100901|2010-07-22 02:30,22,38.62,38.67,38.62,38.67,89
20100901|2010-07-22 03:00,22,38.68,38.75,38.68,38.75,70
20100901|2010-07-22 03:30,22,38.79,38.8,38.74,38.76,194
20100901|2010-07-22 04:00,22,38.8,38.82,38.72,38.82,241
20100901|2010-07-22 04:30,22,38.85,39.06,38.85,38.95,618
20100901|2010-07-22 05:00,22,38.93,39.2,38.93,39.17,284
20100901|2010-07-22 05:30,22,39.2,39.2,39.06,39.06,48
20100901|2010-07-22 06:00,22,39.14,39.15,39.09,39.15,31
20100901|2010-07-22 06:30,22,39.15,39.17,39.09,39.14,36
20100901|2010-07-22 07:00,22,39.08,39.1,39.08,39.1,28
20100901|2010-07-22 09:30,22,39.31,39.64,39.04,39.17,2926
20100901|2010-07-22 10:00,22,39.18,39.22,38.98,39.09,975
20100901|2010-07-22 10:30,22,39.07,39.09,39,39.05,658
20100901|2010-07-22 11:00,22,39.03,39.14,39.03,39.14,330
20100901|2010-07-22 11:30,22,39.13,39.15,39.04,39.08,516
20100901|2010-07-22 12:00,22,39.07,39.09,39.04,39.07,321
20100901|2010-07-22 12:30,22,39.07,39.1,38.89,38.93,1188
20100901|2010-07-22 13:00,22,38.95,39.02,38.85,39,748
20100901|2010-07-22 18:00,23,39.08,39.08,39.07,39.07,11
20100901|2010-07-22 18:30,23,39.03,39.03,39.03,39.03,3
20100901|2010-07-22 19:00,23,39.07,39.07,39.07,39.07,1
20100901|2010-07-22 19:30,23,39.07,39.07,39.01,39.01,4
20100901|2010-07-22 20:00,23,39.06,39.06,39.06,39.06,1
20100901|2010-07-22 21:00,23,38.98,38.98,38.98,38.98,1
20100901|2010-07-22 21:30,23,38.98,38.98,38.98,38.98,10
20100901|2010-07-22 22:00,23,39.02,39.02,39,39,3
20100901|2010-07-23 00:30,23,38.92,38.92,38.92,38.92,1
20100901|2010-07-23 01:00,23,38.9,38.9,38.9,38.9,1
20100901|2010-07-23 02:00,23,38.98,38.98,38.95,38.95,12
20100901|2010-07-23 02:30,23,39.02,39.13,39.02,39.13,168
20100901|2010-07-23 03:00,23,39.1,39.1,39.1,39.1,2
20100901|2010-07-23 03:30,23,39.18,39.18,39.15,39.18,77
20100901|2010-07-23 04:00,23,39.14,39.14,39.03,39.03,19
20100901|2010-07-23 04:30,23,39.09,39.14,39.08,39.14,27
20100901|2010-07-23 05:00,23,39.13,39.15,39.09,39.09,24
20100901|2010-07-23 06:00,23,39.08,39.08,39.05,39.05,6
20100901|2010-07-23 06:30,23,39.06,39.06,39,39,15
20100901|2010-07-23 07:00,23,39,39,38.96,38.99,13
20100901|2010-07-23 09:30,23,38.99,39.27,38.94,39.24,1737
20100901|2010-07-23 10:00,23,39.25,39.25,39.12,39.15,441
20100901|2010-07-23 10:30,23,39.14,39.26,39.14,39.18,381
20100901|2010-07-23 11:00,23,39.18,39.2,39.08,39.14,607
20100901|2010-07-23 11:30,23,39.14,39.14,39.01,39.03,397
20100901|2010-07-23 12:00,23,39.05,39.12,39.02,39.11,181
20100901|2010-07-23 12:30,23,39.11,39.27,39.09,39.27,386
20100901|2010-07-23 13:00,23,39.27,39.34,39.24,39.32,1035
20100901|2010-07-25 18:00,26,39.16,39.16,39.05,39.14,15
20100901|2010-07-25 19:30,26,39.18,39.19,39.17,39.19,17
20100901|2010-07-25 20:00,26,39.18,39.23,39.17,39.2,29
20100901|2010-07-25 20:30,26,39.22,39.27,39.2,39.27,7
20100901|2010-07-25 21:00,26,39.26,39.26,39.26,39.26,1
20100901|2010-07-25 22:00,26,39.19,39.19,39.19,39.19,10
20100901|2010-07-25 22:30,26,39.19,39.26,39.19,39.26,7
20100901|2010-07-25 23:00,26,39.27,39.28,39.22,39.22,12
20100901|2010-07-26 00:00,26,39.2,39.2,39.2,39.2,1
20100901|2010-07-26 01:00,26,39.27,39.27,39.27,39.27,1
20100901|2010-07-26 01:30,26,39.23,39.23,39.23,39.23,1
20100901|2010-07-26 02:00,26,39.19,39.19,39.19,39.19,1
20100901|2010-07-26 02:30,26,39.19,39.21,39.17,39.18,35
20100901|2010-07-26 03:30,26,39.09,39.09,39.01,39.01,15
20100901|2010-07-26 04:00,26,39.01,39.01,39.01,39.01,14
20100901|2010-07-26 05:00,26,39.02,39.17,39.02,39.07,23
20100901|2010-07-26 05:30,26,39.07,39.1,39.05,39.1,44
20100901|2010-07-26 06:00,26,39.12,39.17,39.12,39.13,23
20100901|2010-07-26 06:30,26,39.09,39.09,39.07,39.07,2
20100901|2010-07-26 07:00,26,39.07,39.07,39.07,39.07,4
20100901|2010-07-26 09:30,26,39.15,39.21,38.99,39.06,1111
20100901|2010-07-26 10:00,26,39.06,39.06,38.93,39.05,286
20100901|2010-07-26 10:30,26,39.03,39.04,39,39.01,205
20100901|2010-07-26 11:00,26,39.03,39.04,39.02,39.03,60
20100901|2010-07-26 11:30,26,39.04,39.04,38.9,38.91,535
20100901|2010-07-26 12:00,26,38.91,38.94,38.84,38.92,244
20100901|2010-07-26 12:30,26,38.94,38.98,38.87,38.93,434
20100901|2010-07-26 13:00,26,38.94,38.98,38.89,38.89,422
20100901|2010-07-26 18:00,27,38.94,38.98,38.94,38.98,12
20100901|2010-07-26 18:30,27,38.98,39.01,38.98,39.01,7
20100901|2010-07-26 19:30,27,38.99,39.02,38.97,39.02,49
20100901|2010-07-26 20:00,27,38.98,38.98,38.97,38.97,12
20100901|2010-07-26 20:30,27,38.94,38.94,38.87,38.87,61
20100901|2010-07-26 21:00,27,38.91,38.91,38.91,38.91,25
20100901|2010-07-26 21:30,27,38.87,38.87,38.78,38.8,114
20100901|2010-07-26 22:00,27,38.8,38.83,38.79,38.79,9
20100901|2010-07-26 22:30,27,38.79,38.8,38.78,38.8,14
20100901|2010-07-26 23:00,27,38.78,38.78,38.78,38.78,1
20100901|2010-07-26 23:30,27,38.8,38.8,38.8,38.8,1
20100901|2010-07-27 00:00,27,38.8,38.8,38.8,38.8,4
20100901|2010-07-27 00:30,27,38.81,38.83,38.81,38.83,8
20100901|2010-07-27 01:00,27,38.81,38.81,38.81,38.81,15
20100901|2010-07-27 01:30,27,38.79,38.79,38.75,38.75,63
20100901|2010-07-27 02:00,27,38.76,38.76,38.7,38.71,38
20100901|2010-07-27 02:30,27,38.74,38.77,38.74,38.77,41
20100901|2010-07-27 03:00,27,38.76,38.76,38.76,38.76,100
20100901|2010-07-27 03:30,27,38.79,38.79,38.78,38.78,6
20100901|2010-07-27 04:00,27,38.75,38.78,38.75,38.78,6
20100901|2010-07-27 04:30,27,38.8,38.8,38.77,38.79,10
20100901|2010-07-27 05:00,27,38.81,38.9,38.78,38.9,57
20100901|2010-07-27 05:30,27,38.92,38.95,38.89,38.89,214
20100901|2010-07-27 06:00,27,38.93,38.98,38.93,38.98,7
20100901|2010-07-27 06:30,27,39,39.05,39,39.02,10
20100901|2010-07-27 07:00,27,39.05,39.05,39.02,39.02,4
20100901|2010-07-27 09:30,27,39.06,39.08,38.76,38.9,1692
20100901|2010-07-27 10:00,27,38.9,38.9,38.71,38.72,1098
20100901|2010-07-27 10:30,27,38.73,38.76,38.7,38.75,1309
20100901|2010-07-27 11:00,27,38.75,38.79,38.71,38.75,629
20100901|2010-07-27 11:30,27,38.74,38.77,38.72,38.75,133
20100901|2010-07-27 12:00,27,38.74,38.76,38.71,38.71,267
20100901|2010-07-27 12:30,27,38.71,38.77,38.7,38.76,647
20100901|2010-07-27 13:00,27,38.76,38.79,38.66,38.68,1256
20100901|2010-07-27 18:00,28,38.74,38.74,38.7,38.7,4
20100901|2010-07-27 18:30,28,38.75,38.75,38.75,38.75,3
20100901|2010-07-27 19:00,28,38.75,38.75,38.73,38.73,3
20100901|2010-07-27 20:00,28,38.79,38.83,38.79,38.83,38
20100901|2010-07-27 20:30,28,38.84,38.84,38.84,38.84,4
20100901|2010-07-27 21:00,28,38.82,38.82,38.77,38.77,11
20100901|2010-07-27 21:30,28,38.81,38.83,38.81,38.83,4
20100901|2010-07-27 23:30,28,38.82,38.82,38.82,38.82,1
20100901|2010-07-28 00:30,28,38.79,38.79,38.79,38.79,5
20100901|2010-07-28 01:00,28,38.79,38.79,38.79,38.79,32
20100901|2010-07-28 01:30,28,38.77,38.83,38.77,38.83,40
20100901|2010-07-28 02:00,28,38.84,38.85,38.84,38.85,15
20100901|2010-07-28 02:30,28,38.77,38.77,38.77,38.77,7
20100901|2010-07-28 03:00,28,38.75,38.75,38.75,38.75,2
20100901|2010-07-28 03:30,28,38.76,38.78,38.76,38.76,6
20100901|2010-07-28 04:00,28,38.78,38.86,38.78,38.86,68
20100901|2010-07-28 04:30,28,38.87,38.87,38.8,38.8,3
20100901|2010-07-28 05:00,28,38.78,38.92,38.78,38.91,41
20100901|2010-07-28 05:30,28,38.84,38.96,38.84,38.93,154
20100901|2010-07-28 06:00,28,38.92,38.92,38.9,38.9,16
20100901|2010-07-28 07:00,28,38.9,38.91,38.9,38.9,10
20100901|2010-07-28 09:30,28,38.87,38.95,38.67,38.77,2812
20100901|2010-07-28 10:00,28,38.77,38.87,38.72,38.84,871
20100901|2010-07-28 10:30,28,38.84,38.92,38.81,38.85,618
20100901|2010-07-28 11:00,28,38.85,38.96,38.85,38.92,524
20100901|2010-07-28 11:30,28,38.9,38.97,38.87,38.93,621
20100901|2010-07-28 12:00,28,38.93,38.94,38.87,38.91,471
20100901|2010-07-28 12:30,28,38.92,38.93,38.89,38.92,365
20100901|2010-07-28 13:00,28,38.92,38.95,38.86,38.87,841
20100901|2010-07-28 18:00,29,39,39,38.92,38.97,40
20100901|2010-07-28 18:30,29,38.97,39,38.97,39,3
20100901|2010-07-28 19:00,29,38.99,39.02,38.99,39.02,46
20100901|2010-07-28 19:30,29,39.05,39.12,39.05,39.09,86
20100901|2010-07-28 20:00,29,39.01,39.04,38.98,39.04,11
20100901|2010-07-28 20:30,29,38.94,38.95,38.94,38.94,6
20100901|2010-07-28 21:00,29,38.95,38.95,38.92,38.92,9
20100901|2010-07-28 21:30,29,38.91,38.91,38.91,38.91,1
20100901|2010-07-28 22:00,29,39.06,39.06,38.97,38.97,4
20100901|2010-07-28 22:30,29,38.88,38.88,38.85,38.85,2
20100901|2010-07-28 23:00,29,39.06,39.06,39.06,39.06,2
20100901|2010-07-28 23:30,29,39.06,39.06,39.06,39.06,1
20100901|2010-07-29 00:00,29,39.1,39.1,39.1,39.1,1
20100901|2010-07-29 00:30,29,39.09,39.1,39.09,39.1,2
20100901|2010-07-29 01:30,29,39.06,39.07,39.06,39.07,2
20100901|2010-07-29 02:00,29,39.1,39.1,39.1,39.1,5
20100901|2010-07-29 02:30,29,39.08,39.08,39.08,39.08,1
20100901|2010-07-29 03:00,29,39.09,39.1,38.99,39.03,88
20100901|2010-07-29 03:30,29,39.03,39.03,38.97,38.97,43
20100901|2010-07-29 04:00,29,38.95,38.99,38.92,38.98,70
20100901|2010-07-29 04:30,29,38.94,38.95,38.91,38.92,39
20100901|2010-07-29 05:00,29,38.93,38.98,38.9,38.94,41
20100901|2010-07-29 05:30,29,38.95,38.96,38.94,38.96,18
20100901|2010-07-29 06:00,29,39,39,39,39,4
20100901|2010-07-29 06:30,29,38.99,38.99,38.92,38.93,81
20100901|2010-07-29 07:00,29,38.92,38.97,38.9,38.93,70
20100901|2010-07-29 09:30,29,39.24,39.35,39.11,39.26,1979
20100901|2010-07-29 10:00,29,39.26,39.26,39.17,39.19,1216
20100901|2010-07-29 10:30,29,39.17,39.25,39.16,39.21,609
20100901|2010-07-29 11:00,29,39.2,39.21,39.1,39.2,541
20100901|2010-07-29 11:30,29,39.2,39.3,39.17,39.3,1603
20100901|2010-07-29 12:00,29,39.3,39.5,39.29,39.38,1548
20100901|2010-07-29 12:30,29,39.38,39.43,39.33,39.39,490
20100901|2010-07-29 13:00,29,39.39,39.42,39.33,39.37,867
20100901|2010-07-29 18:00,30,39.41,39.44,39.4,39.44,24
20100901|2010-07-29 18:30,30,39.43,39.44,39.35,39.44,5
20100901|2010-07-29 19:00,30,39.4,39.42,39.34,39.38,35
20100901|2010-07-29 19:30,30,39.36,39.45,39.36,39.45,79
20100901|2010-07-29 20:00,30,39.45,39.45,39.4,39.41,67
20100901|2010-07-29 20:30,30,39.49,39.5,39.47,39.47,4
20100901|2010-07-29 21:00,30,39.5,39.5,39.5,39.5,67
20100901|2010-07-29 21:30,30,39.49,39.5,39.44,39.44,28
20100901|2010-07-29 22:00,30,39.44,39.44,39.35,39.37,17
20100901|2010-07-29 22:30,30,39.37,39.39,39.37,39.38,8
20100901|2010-07-29 23:00,30,39.32,39.32,39.28,39.28,70
20100901|2010-07-30 00:00,30,39.33,39.33,39.33,39.33,1
20100901|2010-07-30 01:00,30,39.28,39.28,39.27,39.27,13
20100901|2010-07-30 01:30,30,39.36,39.36,39.36,39.36,2
20100901|2010-07-30 02:00,30,39.36,39.36,39.32,39.32,13
20100901|2010-07-30 02:30,30,39.32,39.32,39.22,39.22,192
20100901|2010-07-30 03:00,30,39.22,39.26,39.22,39.24,41
20100901|2010-07-30 03:30,30,39.27,39.27,39.27,39.27,102
20100901|2010-07-30 04:00,30,39.26,39.26,39.24,39.26,52
20100901|2010-07-30 04:30,30,39.26,39.26,39.25,39.26,54
20100901|2010-07-30 05:00,30,39.3,39.41,39.25,39.25,206
20100901|2010-07-30 05:30,30,39.25,39.32,39.23,39.23,73
20100901|2010-07-30 06:00,30,39.23,39.3,39.22,39.3,76
20100901|2010-07-30 06:30,30,39.35,39.35,39.26,39.3,56
20100901|2010-07-30 07:00,30,39.3,39.49,39.3,39.49,112
20100901|2010-07-30 09:30,30,39.4,39.59,39.19,39.59,1964
20100901|2010-07-30 10:00,30,39.6,39.6,39.48,39.59,1039
20100901|2010-07-30 10:30,30,39.6,39.65,39.57,39.6,479
20100901|2010-07-30 11:00,30,39.62,39.74,39.61,39.69,701
20100901|2010-07-30 11:30,30,39.68,39.8,39.67,39.72,870
20100901|2010-07-30 12:00,30,39.72,39.89,39.72,39.77,689
20100901|2010-07-30 12:30,30,39.76,39.85,39.71,39.77,805
20100901|2010-07-30 13:00,30,39.79,39.89,39.75,39.88,1178
20100901|2010-08-01 18:00,2,39.95,40.11,39.84,40.1,58
20100901|2010-08-01 18:30,2,40.1,40.1,40.08,40.08,4
20100901|2010-08-01 19:00,2,40.07,40.08,40.07,40.08,2
20100901|2010-08-01 19:30,2,40.11,40.11,40.11,40.11,10
20100901|2010-08-01 20:00,2,40.12,40.15,40.05,40.05,38
20100901|2010-08-01 20:30,2,40.1,40.1,40.09,40.09,36
20100901|2010-08-01 21:00,2,40.11,40.15,40.11,40.15,82
20100901|2010-08-01 21:30,2,40.22,40.22,40.17,40.17,20
20100901|2010-08-01 22:00,2,40.24,40.25,40.17,40.25,14
20100901|2010-08-01 22:30,2,40.28,40.28,40.28,40.28,3
20100901|2010-08-01 23:00,2,40.29,40.32,40.29,40.31,10
20100901|2010-08-01 23:30,2,40.29,40.29,40.28,40.28,7
20100901|2010-08-02 00:00,2,40.32,40.32,40.27,40.27,6
20100901|2010-08-02 00:30,2,40.29,40.29,40.27,40.27,3
20100901|2010-08-02 01:00,2,40.32,40.32,40.27,40.27,13
20100901|2010-08-02 01:30,2,40.33,40.36,40.27,40.27,42
20100901|2010-08-02 02:00,2,40.27,40.27,40.27,40.27,4
20100901|2010-08-02 02:30,2,40.27,40.3,40.26,40.28,40
20100901|2010-08-02 03:00,2,40.24,40.25,40.24,40.25,20
20100901|2010-08-02 03:30,2,40.24,40.31,40.24,40.31,11
20100901|2010-08-02 04:00,2,40.29,40.3,40.29,40.3,61
20100901|2010-08-02 04:30,2,40.34,40.4,40.34,40.37,56
20100901|2010-08-02 05:00,2,40.36,40.38,40.31,40.31,37
20100901|2010-08-02 05:30,2,40.4,40.41,40.4,40.41,4
20100901|2010-08-02 06:00,2,40.31,40.42,40.31,40.42,60
20100901|2010-08-02 06:30,2,40.42,40.47,40.41,40.45,44
20100901|2010-08-02 07:00,2,40.45,40.49,40.45,40.48,19
20100901|2010-08-02 09:30,2,40.75,41.05,40.52,40.78,3388
20100901|2010-08-02 10:00,2,40.78,40.85,40.69,40.76,949
20100901|2010-08-02 10:30,2,40.75,40.79,40.6,40.61,539
20100901|2010-08-02 11:00,2,40.6,40.72,40.54,40.54,946
20100901|2010-08-02 11:30,2,40.55,40.62,40.32,40.41,855
20100901|2010-08-02 12:00,2,40.41,40.51,40.39,40.49,411
20100901|2010-08-02 12:30,2,40.5,40.56,40.43,40.45,1450
20100901|2010-08-02 13:00,2,40.45,40.55,40.33,40.54,783
20100901|2010-08-02 18:00,3,40.46,40.57,40.46,40.57,106
20100901|2010-08-02 18:30,3,40.57,40.57,40.5,40.55,18
20100901|2010-08-02 19:00,3,40.49,40.58,40.49,40.54,32
20100901|2010-08-02 19:30,3,40.51,40.51,40.51,40.51,2
20100901|2010-08-02 20:00,3,40.42,40.49,40.4,40.49,64
20100901|2010-08-02 20:30,3,40.5,40.52,40.5,40.52,11
20100901|2010-08-02 21:00,3,40.57,40.57,40.57,40.57,3
20100901|2010-08-02 21:30,3,40.6,40.6,40.57,40.57,3
20100901|2010-08-02 22:30,3,40.53,40.53,40.53,40.53,4
20100901|2010-08-02 23:30,3,40.52,40.52,40.48,40.48,33
20100901|2010-08-03 00:00,3,40.53,40.53,40.52,40.52,2
20100901|2010-08-03 01:00,3,40.56,40.59,40.56,40.57,39
20100901|2010-08-03 01:30,3,40.54,40.56,40.51,40.51,14
20100901|2010-08-03 02:00,3,40.46,40.46,40.29,40.29,149
20100901|2010-08-03 02:30,3,40.3,40.31,40.22,40.24,218
20100901|2010-08-03 03:00,3,40.3,40.31,40.16,40.29,135
20100901|2010-08-03 03:30,3,40.28,40.36,40.25,40.25,99
20100901|2010-08-03 04:00,3,40.26,40.32,40.26,40.32,3
20100901|2010-08-03 04:30,3,40.35,40.41,40.33,40.4,191
20100901|2010-08-03 05:00,3,40.41,40.52,40.41,40.5,21
20100901|2010-08-03 05:30,3,40.53,40.54,40.5,40.54,7
20100901|2010-08-03 06:00,3,40.53,40.53,40.46,40.46,17
20100901|2010-08-03 06:30,3,40.46,40.5,40.38,40.38,19
20100901|2010-08-03 07:00,3,40.35,40.35,40.33,40.35,7
20100901|2010-08-03 09:30,3,40.49,40.6,40.36,40.59,1991
20100901|2010-08-03 10:00,3,40.6,40.74,40.49,40.65,1980
20100901|2010-08-03 10:30,3,40.64,40.86,40.63,40.82,790
20100901|2010-08-03 11:00,3,40.81,40.95,40.8,40.92,1071
20100901|2010-08-03 11:30,3,40.93,40.99,40.85,40.9,1285
20100901|2010-08-03 12:00,3,40.89,40.99,40.86,40.95,778
20100901|2010-08-03 12:30,3,40.95,41.1,40.94,41.08,1019
20100901|2010-08-03 13:00,3,41.07,41.2,41.07,41.12,993
20100901|2010-08-03 18:00,4,41.08,41.08,40.95,41,36
20100901|2010-08-03 18:30,4,40.97,41.06,40.97,41.01,13
20100901|2010-08-03 19:00,4,41.08,41.08,41.05,41.05,3
20100901|2010-08-03 19:30,4,41.08,41.14,41.08,41.14,11
20100901|2010-08-03 20:00,4,41.12,41.15,41.1,41.15,6
20100901|2010-08-03 20:30,4,41.15,41.15,41.05,41.05,27
20100901|2010-08-03 21:00,4,41.14,41.15,41.14,41.15,3
20100901|2010-08-03 21:30,4,41.07,41.15,41.07,41.11,20
20100901|2010-08-03 22:00,4,41.1,41.1,40.98,41.1,17
20100901|2010-08-03 22:30,4,41.05,41.05,41.05,41.05,1
20100901|2010-08-04 00:00,4,41.08,41.09,41.02,41.02,5
20100901|2010-08-04 00:30,4,41.01,41.01,40.91,40.91,11
20100901|2010-08-04 01:00,4,40.91,40.92,40.91,40.92,3
20100901|2010-08-04 01:30,4,40.93,40.94,40.93,40.94,4
20100901|2010-08-04 02:00,4,41.06,41.06,41.06,41.06,9
20100901|2010-08-04 02:30,4,41.04,41.06,41.04,41.04,92
20100901|2010-08-04 03:00,4,41.04,41.06,41.03,41.04,26
20100901|2010-08-04 03:30,4,41.04,41.08,41.04,41.08,12
20100901|2010-08-04 04:00,4,41.09,41.11,41.09,41.11,2
20100901|2010-08-04 04:30,4,41.1,41.12,41.1,41.12,28
20100901|2010-08-04 05:00,4,41.11,41.11,41.04,41.08,73
20100901|2010-08-04 05:30,4,41.13,41.13,41.13,41.13,1
20100901|2010-08-04 06:00,4,41.15,41.25,41.14,41.25,94
20100901|2010-08-04 06:30,4,41.25,41.33,41.25,41.33,110
20100901|2010-08-04 07:00,4,41.32,41.37,41.31,41.32,49
20100901|2010-08-04 09:30,4,41.25,41.46,41.18,41.23,1968
20100901|2010-08-04 10:00,4,41.26,41.37,41.23,41.34,879
20100901|2010-08-04 10:30,4,41.34,41.4,41.25,41.26,1023
20100901|2010-08-04 11:00,4,41.27,41.42,41.22,41.41,868
20100901|2010-08-04 11:30,4,41.42,41.53,41.37,41.45,1087
20100901|2010-08-04 12:00,4,41.45,41.5,41.42,41.5,809
20100901|2010-08-04 12:30,4,41.5,41.55,41.32,41.41,1183
20100901|2010-08-04 13:00,4,41.43,41.58,41.43,41.48,960
20100901|2010-08-04 18:00,5,41.45,41.47,41.25,41.41,41
20100901|2010-08-04 18:30,5,41.5,41.5,41.47,41.48,4
20100901|2010-08-04 19:00,5,41.5,41.5,41.5,41.5,1
20100901|2010-08-04 19:30,5,41.51,41.51,41.51,41.51,2
20100901|2010-08-04 20:00,5,41.47,41.47,41.36,41.36,24
20100901|2010-08-04 21:00,5,41.3,41.3,41.12,41.18,47
20100901|2010-08-04 21:30,5,41.12,41.13,41.03,41.03,41
20100901|2010-08-04 22:00,5,41.04,41.1,41.02,41.03,27
20100901|2010-08-04 22:30,5,41.03,41.03,41.03,41.03,2
20100901|2010-08-04 23:00,5,41.1,41.17,41.1,41.17,8
20100901|2010-08-04 23:30,5,41.17,41.17,41.15,41.15,156
20100901|2010-08-05 00:00,5,41.15,41.15,41.1,41.1,64
20100901|2010-08-05 00:30,5,41.1,41.1,41.06,41.06,26
20100901|2010-08-05 01:00,5,41.06,41.13,41.06,41.06,43
20100901|2010-08-05 01:30,5,41.12,41.12,41.07,41.09,10
20100901|2010-08-05 02:00,5,41.1,41.3,41.1,41.27,41
20100901|2010-08-05 02:30,5,41.32,41.35,41.3,41.35,78
20100901|2010-08-05 03:00,5,41.37,41.37,41.34,41.34,154
20100901|2010-08-05 03:30,5,41.31,41.35,41.31,41.31,13
20100901|2010-08-05 04:00,5,41.29,41.36,41.29,41.32,24
20100901|2010-08-05 04:30,5,41.38,41.42,41.37,41.42,8
20100901|2010-08-05 05:00,5,41.42,41.61,41.42,41.57,85
20100901|2010-08-05 05:30,5,41.55,41.68,41.55,41.55,58
20100901|2010-08-05 06:00,5,41.72,41.97,41.64,41.89,42
20100901|2010-08-05 06:30,5,41.78,42.04,41.78,42.01,121
20100901|2010-08-05 07:00,5,42.02,42.1,41.93,41.93,175
20100901|2010-08-05 09:30,5,42.15,42.51,41.63,41.64,4275
20100901|2010-08-05 10:00,5,41.62,41.7,41.47,41.7,1901
20100901|2010-08-05 10:30,5,41.66,41.77,41.48,41.55,886
20100901|2010-08-05 11:00,5,41.56,41.78,41.56,41.77,436
20100901|2010-08-05 11:30,5,41.74,41.8,41.71,41.76,454
20100901|2010-08-05 12:00,5,41.76,41.82,41.66,41.67,890
20100901|2010-08-05 12:30,5,41.68,41.73,41.62,41.69,674
20100901|2010-08-05 13:00,5,41.68,41.68,41.26,41.27,873
20100901|2010-08-05 18:00,6,41.4,41.49,41.32,41.49,67
20100901|2010-08-05 18:30,6,41.45,41.45,41.32,41.32,45
20100901|2010-08-05 19:00,6,41.31,41.31,41.31,41.31,10
20100901|2010-08-05 19:30,6,41.34,41.34,41.34,41.34,2
20100901|2010-08-05 20:00,6,41.35,41.39,41.3,41.3,91
20100901|2010-08-05 20:30,6,41.3,41.41,41.3,41.4,114
20100901|2010-08-05 21:00,6,41.35,41.35,41.3,41.32,60
20100901|2010-08-05 21:30,6,41.32,41.37,41.32,41.32,15
20100901|2010-08-05 22:00,6,41.3,41.34,41.3,41.34,22
20100901|2010-08-05 22:30,6,41.36,41.36,41.36,41.36,2
20100901|2010-08-05 23:30,6,41.41,41.41,41.41,41.41,2
20100901|2010-08-06 00:00,6,41.42,41.42,41.42,41.42,2
20100901|2010-08-06 00:30,6,41.46,41.49,41.44,41.49,3
20100901|2010-08-06 01:00,6,41.54,41.6,41.54,41.6,55
20100901|2010-08-06 01:30,6,41.63,41.7,41.63,41.7,5
20100901|2010-08-06 02:00,6,41.7,41.83,41.7,41.79,103
20100901|2010-08-06 02:30,6,41.82,41.85,41.8,41.8,79
20100901|2010-08-06 03:00,6,41.75,41.75,41.5,41.65,118
20100901|2010-08-06 03:30,6,41.65,41.65,41.44,41.52,46
20100901|2010-08-06 04:00,6,41.55,41.64,41.44,41.57,42
20100901|2010-08-06 04:30,6,41.65,41.76,41.65,41.75,179
20100901|2010-08-06 05:00,6,41.73,41.73,41.4,41.49,181
20100901|2010-08-06 05:30,6,41.49,41.64,41.49,41.61,24
20100901|2010-08-06 06:00,6,41.61,41.67,41.45,41.67,113
20100901|2010-08-06 06:30,6,41.53,41.71,41.5,41.62,23
20100901|2010-08-06 07:00,6,41.62,41.81,41.59,41.78,104
20100901|2010-08-06 09:30,6,41.77,41.86,41.31,41.58,2040
20100901|2010-08-06 10:00,6,41.6,41.74,41.59,41.65,648
20100901|2010-08-06 10:30,6,41.63,41.78,41.6,41.75,348
20100901|2010-08-06 11:00,6,41.74,41.75,41.67,41.71,419
20100901|2010-08-06 11:30,6,41.68,41.77,41.68,41.73,134
20100901|2010-08-06 12:00,6,41.71,41.75,41.5,41.5,408
20100901|2010-08-06 12:30,6,41.52,41.66,41.49,41.66,332
20100901|2010-08-06 13:00,6,41.66,41.7,41.59,41.69,867
20100901|2010-08-08 18:00,9,41.55,41.58,41.5,41.58,9
20100901|2010-08-08 18:30,9,41.64,41.64,41.64,41.64,1
20100901|2010-08-08 19:00,9,41.68,41.73,41.68,41.73,12
20100901|2010-08-08 19:30,9,41.71,41.72,41.7,41.7,35
20100901|2010-08-08 20:00,9,41.73,41.78,41.73,41.76,10
20100901|2010-08-08 20:30,9,41.78,41.9,41.78,41.86,51
20100901|2010-08-08 21:00,9,41.9,41.92,41.9,41.92,52
20100901|2010-08-08 21:30,9,41.9,42.01,41.9,42.01,14
20100901|2010-08-08 22:00,9,42,42.06,42,42.06,4
20100901|2010-08-08 22:30,9,42.02,42.03,42.02,42.03,2
20100901|2010-08-08 23:00,9,42.01,42.01,42.01,42.01,1
20100901|2010-08-08 23:30,9,41.97,42,41.97,41.98,23
20100901|2010-08-09 00:00,9,42.01,42.02,42,42.02,32
20100901|2010-08-09 00:30,9,42.04,42.11,42.01,42.11,60
20100901|2010-08-09 01:00,9,42.11,42.12,42.09,42.11,46
20100901|2010-08-09 01:30,9,42.09,42.1,42.01,42.01,16
20100901|2010-08-09 02:00,9,42.15,42.25,42.15,42.24,78
20100901|2010-08-09 02:30,9,42.25,42.32,42.24,42.29,47
20100901|2010-08-09 03:00,9,42.32,42.35,42.3,42.3,18
20100901|2010-08-09 03:30,9,42.32,42.32,42.23,42.25,59
20100901|2010-08-09 04:00,9,42.28,42.32,42.24,42.29,109
20100901|2010-08-09 04:30,9,42.3,42.33,42.26,42.33,15
20100901|2010-08-09 05:00,9,42.34,42.34,42.34,42.34,1
20100901|2010-08-09 05:30,9,42.27,42.27,42.27,42.27,2
20100901|2010-08-09 06:00,9,42.25,42.25,42.15,42.15,60
20100901|2010-08-09 06:30,9,42.13,42.25,42.11,42.11,43
20100901|2010-08-09 07:00,9,42.13,42.13,42.04,42.04,35
20100901|2010-08-09 09:30,9,42.24,42.24,41.9,42,994
20100901|2010-08-09 10:00,9,42.01,42.03,41.94,41.96,1448
20100901|2010-08-09 10:30,9,41.98,42.13,41.98,42.1,368
20100901|2010-08-09 11:00,9,42.1,42.17,42.07,42.11,383
20100901|2010-08-09 11:30,9,42.1,42.15,42.03,42.04,293
20100901|2010-08-09 12:00,9,42.05,42.08,41.94,41.95,565
20100901|2010-08-09 12:30,9,41.93,42.06,41.91,41.92,1345
20100901|2010-08-09 13:00,9,41.92,42,41.84,41.85,972
20100901|2010-08-09 18:00,10,41.87,41.87,41.8,41.8,10
20100901|2010-08-09 18:30,10,41.82,41.88,41.82,41.88,2
20100901|2010-08-09 19:00,10,41.88,41.88,41.83,41.83,20
20100901|2010-08-09 19:30,10,41.85,41.85,41.78,41.8,9
20100901|2010-08-09 20:00,10,41.81,41.82,41.81,41.82,37
20100901|2010-08-09 20:30,10,41.82,41.82,41.79,41.82,21
20100901|2010-08-09 21:00,10,41.93,41.95,41.85,41.85,79
20100901|2010-08-09 21:30,10,41.78,41.78,41.68,41.68,14
20100901|2010-08-09 22:00,10,41.69,41.83,41.69,41.83,12
20100901|2010-08-09 22:30,10,41.75,41.78,41.73,41.78,3
20100901|2010-08-09 23:00,10,41.79,41.79,41.79,41.79,10
20100901|2010-08-09 23:30,10,41.76,41.76,41.72,41.72,21
20100901|2010-08-10 00:00,10,41.72,41.78,41.66,41.72,30
20100901|2010-08-10 00:30,10,41.73,41.73,41.73,41.73,1
20100901|2010-08-10 01:00,10,41.83,41.83,41.83,41.83,1
20100901|2010-08-10 01:30,10,41.78,41.78,41.77,41.77,100
20100901|2010-08-10 02:00,10,41.8,41.81,41.77,41.77,9
20100901|2010-08-10 02:30,10,41.73,41.73,41.73,41.73,1
20100901|2010-08-10 03:00,10,41.75,41.78,41.67,41.78,47
20100901|2010-08-10 03:30,10,41.84,41.84,41.73,41.73,4
20100901|2010-08-10 04:00,10,41.71,41.79,41.67,41.76,79
20100901|2010-08-10 04:30,10,41.76,41.76,41.68,41.68,31
20100901|2010-08-10 05:00,10,41.75,41.76,41.64,41.68,23
20100901|2010-08-10 05:30,10,41.69,41.76,41.68,41.76,69
20100901|2010-08-10 06:00,10,41.78,41.8,41.71,41.77,41
20100901|2010-08-10 06:30,10,41.72,41.72,41.6,41.66,43
20100901|2010-08-10 07:00,10,41.68,41.68,41.61,41.61,73
20100901|2010-08-10 09:30,10,41.55,41.76,41.45,41.68,1580
20100901|2010-08-10 10:00,10,41.71,41.83,41.65,41.74,474
20100901|2010-08-10 10:30,10,41.74,41.79,41.7,41.7,154
20100901|2010-08-10 11:00,10,41.69,41.72,41.62,41.66,233
20100901|2010-08-10 11:30,10,41.61,41.67,41.56,41.63,233
20100901|2010-08-10 12:00,10,41.64,41.68,41.57,41.58,323
20100901|2010-08-10 12:30,10,41.57,41.62,41.5,41.57,523
20100901|2010-08-10 13:00,10,41.57,41.65,41.52,41.54,797
20100901|2010-08-10 18:00,11,41.65,41.69,41.59,41.69,71
20100901|2010-08-10 18:30,11,41.69,41.81,41.69,41.81,33
20100901|2010-08-10 19:00,11,41.84,41.87,41.81,41.86,98
20100901|2010-08-10 19:30,11,41.86,41.86,41.77,41.77,9
20100901|2010-08-10 20:00,11,41.83,41.9,41.82,41.84,33
20100901|2010-08-10 20:30,11,41.83,41.95,41.83,41.93,24
20100901|2010-08-10 21:00,11,41.87,41.87,41.85,41.85,8
20100901|2010-08-10 21:30,11,41.85,41.85,41.85,41.85,1
20100901|2010-08-10 22:00,11,41.85,41.85,41.85,41.85,19
20100901|2010-08-10 22:30,11,41.85,41.85,41.85,41.85,23
20100901|2010-08-10 23:00,11,41.84,41.84,41.84,41.84,2
20100901|2010-08-10 23:30,11,41.8,41.81,41.8,41.81,2
20100901|2010-08-11 00:00,11,41.84,41.84,41.84,41.84,4
20100901|2010-08-11 00:30,11,41.84,41.98,41.84,41.98,119
20100901|2010-08-11 01:00,11,41.94,41.94,41.78,41.78,35
20100901|2010-08-11 01:30,11,41.8,41.8,41.75,41.75,9
20100901|2010-08-11 02:00,11,41.68,41.68,41.61,41.66,33
20100901|2010-08-11 02:30,11,41.7,41.85,41.7,41.85,7
20100901|2010-08-11 03:00,11,41.83,41.83,41.78,41.78,2
20100901|2010-08-11 03:30,11,41.77,42,41.77,42,218
20100901|2010-08-11 04:00,11,42.01,42.01,41.72,41.72,147
20100901|2010-08-11 04:30,11,41.69,41.71,41.67,41.67,5
20100901|2010-08-11 05:00,11,41.67,41.67,41.6,41.6,68
20100901|2010-08-11 05:30,11,41.59,41.62,41.57,41.57,36
20100901|2010-08-11 06:00,11,41.57,41.59,41.57,41.59,14
20100901|2010-08-11 06:30,11,41.56,41.62,41.54,41.62,27
20100901|2010-08-11 07:00,11,41.61,41.68,41.61,41.68,70
20100901|2010-08-11 09:30,11,41.53,41.61,41.4,41.47,1247
20100901|2010-08-11 10:00,11,41.47,41.5,41.36,41.47,497
20100901|2010-08-11 10:30,11,41.43,41.45,41.31,41.44,286
20100901|2010-08-11 11:00,11,41.44,41.78,41.44,41.68,773
20100901|2010-08-11 11:30,11,41.69,42.01,41.63,41.75,990
20100901|2010-08-11 12:00,11,41.75,41.76,41.66,41.66,364
20100901|2010-08-11 12:30,11,41.69,41.71,41.51,41.52,666
20100901|2010-08-11 13:00,11,41.51,41.77,41.48,41.77,902
20100901|2010-08-11 18:00,12,41.66,41.66,41.56,41.64,87
20100901|2010-08-11 18:30,12,41.6,41.6,41.6,41.6,3
20100901|2010-08-11 19:00,12,41.66,41.7,41.66,41.7,15
20100901|2010-08-11 19:30,12,41.71,41.73,41.68,41.68,6
20100901|2010-08-11 20:00,12,41.63,41.63,41.58,41.61,9
20100901|2010-08-11 20:30,12,41.73,41.73,41.59,41.59,18
20100901|2010-08-11 21:00,12,41.59,41.61,41.59,41.59,11
20100901|2010-08-11 21:30,12,41.61,41.7,41.58,41.61,30
20100901|2010-08-11 22:00,12,41.61,41.64,41.58,41.58,10
20100901|2010-08-11 22:30,12,41.55,41.55,41.55,41.55,1
20100901|2010-08-11 23:30,12,41.59,41.59,41.59,41.59,1
20100901|2010-08-12 00:00,12,41.57,41.57,41.54,41.54,17
20100901|2010-08-12 00:30,12,41.54,41.62,41.53,41.56,47
20100901|2010-08-12 01:00,12,41.56,41.63,41.56,41.63,17
20100901|2010-08-12 01:30,12,41.64,41.64,41.64,41.64,2
20100901|2010-08-12 02:00,12,41.62,41.63,41.55,41.58,38
20100901|2010-08-12 02:30,12,41.74,41.78,41.73,41.73,13
20100901|2010-08-12 03:00,12,41.77,41.77,41.73,41.75,5
20100901|2010-08-12 03:30,12,41.73,41.75,41.7,41.7,57
20100901|2010-08-12 04:00,12,41.71,41.71,41.71,41.71,3
20100901|2010-08-12 04:30,12,41.65,41.7,41.65,41.68,102
20100901|2010-08-12 05:00,12,41.63,41.66,41.63,41.66,10
20100901|2010-08-12 05:30,12,41.75,41.76,41.71,41.75,55
20100901|2010-08-12 06:00,12,41.77,41.8,41.71,41.71,32
20100901|2010-08-12 06:30,12,41.72,41.79,41.68,41.77,115
20100901|2010-08-12 07:00,12,41.74,41.83,41.72,41.8,85
20100901|2010-08-12 09:30,12,41.67,41.8,41.16,41.79,2439
20100901|2010-08-12 10:00,12,41.8,41.84,41.52,41.55,443
20100901|2010-08-12 10:30,12,41.55,41.6,41.5,41.53,345
20100901|2010-08-12 11:00,12,41.54,41.6,41.53,41.56,303
20100901|2010-08-12 11:30,12,41.54,41.85,41.52,41.64,597
20100901|2010-08-12 12:00,12,41.65,41.75,41.59,41.61,325
20100901|2010-08-12 12:30,12,41.6,41.64,41.4,41.44,1044
20100901|2010-08-12 13:00,12,41.41,41.41,41.13,41.19,1612
20100901|2010-08-12 18:00,13,41.22,41.31,41.2,41.29,72
20100901|2010-08-12 18:30,13,41.3,41.3,41.26,41.26,6
20100901|2010-08-12 19:00,13,41.27,41.29,41.27,41.28,4
20100901|2010-08-12 19:30,13,41.35,41.41,41.35,41.41,7
20100901|2010-08-12 20:00,13,41.42,41.57,41.41,41.55,64
20100901|2010-08-12 20:30,13,41.55,41.66,41.55,41.66,63
20100901|2010-08-12 21:30,13,41.61,41.66,41.58,41.58,4
20100901|2010-08-12 22:00,13,41.58,41.66,41.58,41.6,39
20100901|2010-08-12 22:30,13,41.69,41.69,41.69,41.69,1
20100901|2010-08-12 23:00,13,41.68,41.75,41.68,41.75,219
20100901|2010-08-12 23:30,13,41.7,41.7,41.7,41.7,1
20100901|2010-08-13 00:00,13,41.73,41.75,41.73,41.73,69
20100901|2010-08-13 00:30,13,41.73,41.88,41.72,41.88,97
20100901|2010-08-13 01:00,13,41.9,42.01,41.9,42.01,174
20100901|2010-08-13 01:30,13,41.95,42.28,41.95,42.2,214
20100901|2010-08-13 02:00,13,42.27,42.33,42.18,42.21,255
20100901|2010-08-13 02:30,13,42.19,42.19,41.99,42.02,183
20100901|2010-08-13 03:00,13,41.95,41.95,41.93,41.93,55
20100901|2010-08-13 03:30,13,41.95,41.95,41.94,41.94,56
20100901|2010-08-13 04:00,13,41.98,41.98,41.98,41.98,103
20100901|2010-08-13 04:30,13,41.98,42.02,41.98,41.99,22
20100901|2010-08-13 05:00,13,41.99,42.06,41.97,41.99,44
20100901|2010-08-13 05:30,13,41.95,41.95,41.93,41.93,31
20100901|2010-08-13 06:00,13,41.92,41.98,41.89,41.89,54
20100901|2010-08-13 06:30,13,41.91,41.91,41.85,41.85,74
20100901|2010-08-13 07:00,13,41.85,41.89,41.85,41.88,42
20100901|2010-08-13 09:30,13,41.78,42,41.72,41.92,1334
20100901|2010-08-13 10:00,13,41.93,41.98,41.89,41.96,359
20100901|2010-08-13 10:30,13,41.95,41.97,41.79,41.89,411
20100901|2010-08-13 11:00,13,41.88,41.99,41.83,41.95,274
20100901|2010-08-13 11:30,13,41.96,41.98,41.92,41.94,155
20100901|2010-08-13 12:00,13,41.92,42.2,41.89,42.07,896
20100901|2010-08-13 12:30,13,42.08,42.21,42.01,42.19,719
20100901|2010-08-13 13:00,13,42.19,42.58,42.05,42.53,1237
20100901|2010-08-15 18:00,16,42.51,42.71,42.5,42.58,101
20100901|2010-08-15 18:30,16,42.57,42.57,42.5,42.52,35
20100901|2010-08-15 19:00,16,42.5,42.55,42.5,42.55,25
20100901|2010-08-15 19:30,16,42.67,42.7,42.67,42.67,11
20100901|2010-08-15 20:00,16,42.71,42.71,42.5,42.5,7
20100901|2010-08-15 20:30,16,42.5,42.63,42.47,42.63,74
20100901|2010-08-15 21:00,16,42.65,42.65,42.65,42.65,15
20100901|2010-08-15 21:30,16,42.65,42.67,42.52,42.52,24
20100901|2010-08-15 22:00,16,42.51,42.51,42.45,42.45,3
20100901|2010-08-15 22:30,16,42.46,42.58,42.46,42.58,3
20100901|2010-08-15 23:00,16,42.6,42.6,42.58,42.58,6
20100901|2010-08-15 23:30,16,42.63,42.63,42.63,42.63,2
20100901|2010-08-16 00:00,16,42.66,42.66,42.66,42.66,1
20100901|2010-08-16 00:30,16,42.54,42.54,42.54,42.54,1
20100901|2010-08-16 01:00,16,42.55,42.55,42.54,42.54,25
20100901|2010-08-16 01:30,16,42.55,42.55,42.5,42.5,19
20100901|2010-08-16 02:00,16,42.51,42.51,42.45,42.48,7
20100901|2010-08-16 03:00,16,42.4,42.4,42.35,42.35,68
20100901|2010-08-16 03:30,16,42.35,42.35,42.31,42.31,13
20100901|2010-08-16 04:00,16,42.3,42.3,42.3,42.3,20
20100901|2010-08-16 04:30,16,42.24,42.24,42.15,42.15,88
20100901|2010-08-16 05:00,16,42.13,42.13,42.13,42.13,16
20100901|2010-08-16 05:30,16,42.16,42.2,42.13,42.17,53
20100901|2010-08-16 06:00,16,42.16,42.17,42.16,42.17,112
20100901|2010-08-16 06:30,16,42.14,42.22,42.14,42.22,14
20100901|2010-08-16 07:00,16,42.24,42.27,42.17,42.27,5
20100901|2010-08-16 09:30,16,42.3,42.38,42.03,42.07,2398
20100901|2010-08-16 10:00,16,42.09,42.1,42.04,42.05,866
20100901|2010-08-16 10:30,16,42.04,42.05,42.01,42.04,246
20100901|2010-08-16 11:00,16,42.05,42.13,42.03,42.1,525
20100901|2010-08-16 11:30,16,42.1,42.11,42.01,42.01,217
20100901|2010-08-16 12:00,16,42.01,42.01,41.6,41.63,1220
20100901|2010-08-16 12:30,16,41.64,41.8,41.5,41.79,1192
20100901|2010-08-16 13:00,16,41.76,41.93,41.55,41.59,772
20100901|2010-08-16 18:00,17,41.39,41.39,41.06,41.38,135
20100901|2010-08-16 18:30,17,41.43,41.53,41.43,41.53,13
20100901|2010-08-16 19:00,17,41.52,41.58,41.48,41.58,13
20100901|2010-08-16 19:30,17,41.49,41.49,41.49,41.49,1
20100901|2010-08-16 20:00,17,41.67,41.76,41.67,41.67,18
20100901|2010-08-16 20:30,17,41.58,41.65,41.58,41.65,7
20100901|2010-08-16 21:00,17,41.7,41.71,41.7,41.71,9
20100901|2010-08-16 22:00,17,41.73,41.73,41.73,41.73,11
20100901|2010-08-16 23:00,17,41.73,41.83,41.73,41.83,277
20100901|2010-08-17 01:00,17,41.8,41.83,41.8,41.83,56
20100901|2010-08-17 01:30,17,41.85,41.87,41.85,41.85,29
20100901|2010-08-17 02:00,17,41.85,41.85,41.82,41.82,67
20100901|2010-08-17 02:30,17,41.83,41.83,41.83,41.83,2
20100901|2010-08-17 03:00,17,41.69,41.69,41.65,41.65,44
20100901|2010-08-17 03:30,17,41.72,41.8,41.72,41.78,118
20100901|2010-08-17 04:00,17,41.83,41.84,41.83,41.84,37
20100901|2010-08-17 04:30,17,41.79,41.79,41.78,41.78,38
20100901|2010-08-17 06:00,17,41.78,41.85,41.78,41.78,7
20100901|2010-08-17 06:30,17,41.83,41.83,41.83,41.83,1
20100901|2010-08-17 09:30,17,41.8,41.8,41.51,41.72,937
20100901|2010-08-17 10:00,17,41.76,41.87,41.76,41.84,375
20100901|2010-08-17 10:30,17,41.83,41.83,41.66,41.69,205
20100901|2010-08-17 11:00,17,41.71,41.73,41.58,41.73,549
20100901|2010-08-17 11:30,17,41.69,41.74,41.67,41.72,306
20100901|2010-08-17 12:00,17,41.73,41.75,41.67,41.73,163
20100901|2010-08-17 12:30,17,41.74,41.81,41.66,41.76,245
20100901|2010-08-17 13:00,17,41.76,41.8,41.7,41.72,757
20100901|2010-08-17 18:00,18,41.77,41.78,41.65,41.77,158
20100901|2010-08-17 18:30,18,41.77,41.77,41.75,41.77,3
20100901|2010-08-17 19:00,18,41.79,41.8,41.79,41.8,7
20100901|2010-08-17 19:30,18,41.83,41.86,41.77,41.77,20
20100901|2010-08-17 20:00,18,41.81,41.89,41.79,41.79,19
20100901|2010-08-17 20:30,18,41.75,41.76,41.75,41.76,9
20100901|2010-08-17 21:00,18,41.8,41.8,41.72,41.72,7
20100901|2010-08-17 22:00,18,41.65,41.65,41.52,41.53,54
20100901|2010-08-17 23:00,18,41.54,41.54,41.52,41.52,2
20100901|2010-08-17 23:30,18,41.52,41.52,41.52,41.52,1
20100901|2010-08-18 00:00,18,41.53,41.53,41.53,41.53,16
20100901|2010-08-18 01:00,18,41.48,41.48,41.48,41.48,1
20100901|2010-08-18 01:30,18,41.46,41.46,40.9,41.15,313
20100901|2010-08-18 02:00,18,41.22,41.24,41.19,41.24,8
20100901|2010-08-18 02:30,18,41.24,41.25,41.24,41.25,2
20100901|2010-08-18 03:00,18,41.25,41.25,41.25,41.25,10
20100901|2010-08-18 03:30,18,41.25,41.27,41.22,41.27,104
20100901|2010-08-18 04:00,18,41.32,41.35,41.32,41.33,19
20100901|2010-08-18 04:30,18,41.33,41.33,41.24,41.28,65
20100901|2010-08-18 05:00,18,41.32,41.32,41.32,41.32,2
20100901|2010-08-18 05:30,18,41.21,41.21,41.21,41.21,1
20100901|2010-08-18 06:00,18,41.19,41.19,41.12,41.15,12
20100901|2010-08-18 06:30,18,41.18,41.23,41.18,41.22,65
20100901|2010-08-18 07:00,18,41.23,41.27,41.23,41.27,5
20100901|2010-08-18 09:30,18,41.2,41.2,40.61,40.8,2361
20100901|2010-08-18 10:00,18,40.8,40.91,40.76,40.88,1732
20100901|2010-08-18 10:30,18,40.87,41.03,40.87,41.03,1025
20100901|2010-08-18 11:00,18,41,41.02,40.9,40.92,704
20100901|2010-08-18 11:30,18,40.92,40.95,40.81,40.84,917
20100901|2010-08-18 12:00,18,40.83,40.9,40.75,40.85,691
20100901|2010-08-18 12:30,18,40.85,40.85,40.76,40.78,994
20100901|2010-08-18 13:00,18,40.78,40.89,40.69,40.71,764
20100901|2010-08-18 18:00,19,40.86,40.89,40.84,40.84,64
20100901|2010-08-18 18:30,19,40.83,40.85,40.83,40.85,7
20100901|2010-08-18 19:00,19,40.85,40.85,40.85,40.85,2
20100901|2010-08-18 19:30,19,40.88,40.88,40.85,40.87,9
20100901|2010-08-18 20:00,19,40.85,40.92,40.82,40.85,117
20100901|2010-08-18 20:30,19,40.9,40.9,40.87,40.87,3
20100901|2010-08-18 21:00,19,40.86,40.87,40.76,40.76,47
20100901|2010-08-18 21:30,19,40.77,40.79,40.77,40.79,108
20100901|2010-08-18 22:00,19,40.83,40.89,40.81,40.89,26
20100901|2010-08-18 23:00,19,40.96,40.96,40.94,40.94,4
20100901|2010-08-19 00:00,19,40.94,40.94,40.94,40.94,3
20100901|2010-08-19 00:30,19,40.93,40.93,40.85,40.85,30
20100901|2010-08-19 02:00,19,41.01,41.02,41.01,41.02,5
20100901|2010-08-19 02:30,19,40.89,40.89,40.85,40.85,2
20100901|2010-08-19 03:00,19,40.81,40.85,40.81,40.85,8
20100901|2010-08-19 03:30,19,40.85,41,40.85,41,54
20100901|2010-08-19 04:00,19,41,41.03,41,41.03,72
20100901|2010-08-19 04:30,19,41.04,41.04,41.01,41.04,63
20100901|2010-08-19 05:00,19,41.01,41.04,40.97,40.97,32
20100901|2010-08-19 05:30,19,40.96,40.97,40.91,40.95,56
20100901|2010-08-19 06:00,19,40.95,41.03,40.95,41,117
20100901|2010-08-19 06:30,19,41,41,40.96,41,4
20100901|2010-08-19 07:00,19,41,41.03,40.97,41.03,162
20100901|2010-08-19 09:30,19,40.98,41.01,40.14,40.38,2422
20100901|2010-08-19 10:00,19,40.38,40.42,40.16,40.2,920
20100901|2010-08-19 10:30,19,40.19,40.22,39.74,39.9,1675
20100901|2010-08-19 11:00,19,39.92,40.08,39.92,40,545
20100901|2010-08-19 11:30,19,40.04,40.09,39.94,40.05,330
20100901|2010-08-19 12:00,19,40.05,40.06,39.96,40.02,282
20100901|2010-08-19 12:30,19,40,40.04,39.84,39.86,361
20100901|2010-08-19 13:00,19,39.87,39.98,39.79,39.87,701
20100901|2010-08-19 18:00,20,39.95,40.01,39.82,40.01,24
20100901|2010-08-19 18:30,20,39.92,39.94,39.91,39.94,10
20100901|2010-08-19 19:00,20,39.94,39.94,39.93,39.93,3
20100901|2010-08-19 19:30,20,39.97,39.97,39.97,39.97,1
20100901|2010-08-19 20:00,20,40.04,40.09,40,40,45
20100901|2010-08-19 20:30,20,40,40,40,40,1
20100901|2010-08-19 21:30,20,40,40,39.98,39.98,6
20100901|2010-08-19 22:30,20,39.87,39.87,39.86,39.86,21
20100901|2010-08-19 23:00,20,39.86,39.86,39.86,39.86,3
20100901|2010-08-20 00:00,20,39.98,39.98,39.98,39.98,1
20100901|2010-08-20 01:00,20,39.82,39.82,39.76,39.76,98
20100901|2010-08-20 01:30,20,39.73,39.73,39.64,39.65,154
20100901|2010-08-20 02:00,20,39.65,39.69,39.65,39.68,28
20100901|2010-08-20 02:30,20,39.67,39.7,39.67,39.69,114
20100901|2010-08-20 03:00,20,39.69,39.72,39.67,39.72,25
20100901|2010-08-20 03:30,20,39.82,39.83,39.75,39.75,136
20100901|2010-08-20 04:00,20,39.75,39.75,39.74,39.75,56
20100901|2010-08-20 04:30,20,39.75,39.75,39.62,39.64,19
20100901|2010-08-20 05:00,20,39.63,39.66,39.57,39.57,56
20100901|2010-08-20 05:30,20,39.57,39.58,39.57,39.57,12
20100901|2010-08-20 06:00,20,39.57,39.58,39.54,39.58,9
20100901|2010-08-20 06:30,20,39.53,39.53,39.47,39.47,217
20100901|2010-08-20 07:00,20,39.44,39.61,39.44,39.61,203
20100901|2010-08-20 09:30,20,39.61,39.64,39.28,39.38,1569
20100901|2010-08-20 10:00,20,39.39,39.49,39.38,39.46,449
20100901|2010-08-20 10:30,20,39.43,39.52,39.42,39.5,400
20100901|2010-08-20 11:00,20,39.52,39.59,39.51,39.57,444
20100901|2010-08-20 11:30,20,39.58,39.59,39.51,39.53,257
20100901|2010-08-20 12:00,20,39.53,39.7,39.53,39.61,582
20100901|2010-08-20 12:30,20,39.61,39.66,39.5,39.59,862
20100901|2010-08-20 13:00,20,39.57,39.6,39.52,39.52,687
20100901|2010-08-22 18:00,23,39.53,39.69,39.53,39.69,19
20100901|2010-08-22 18:30,23,39.66,39.66,39.66,39.66,1
20100901|2010-08-22 19:00,23,39.68,39.69,39.67,39.69,9
20100901|2010-08-22 19:30,23,39.71,39.71,39.69,39.69,5
20100901|2010-08-22 20:00,23,39.72,39.8,39.72,39.8,3
20100901|2010-08-22 20:30,23,39.87,39.87,39.81,39.81,22
20100901|2010-08-22 21:00,23,39.8,39.8,39.73,39.77,4
20100901|2010-08-22 21:30,23,39.69,39.69,39.69,39.69,5
20100901|2010-08-22 22:00,23,39.7,39.7,39.7,39.7,1
20100901|2010-08-22 22:30,23,39.76,39.76,39.76,39.76,1
20100901|2010-08-22 23:30,23,39.75,39.75,39.73,39.73,3
20100901|2010-08-23 02:30,23,39.65,39.65,39.62,39.62,8
20100901|2010-08-23 03:30,23,39.72,39.73,39.72,39.73,9
20100901|2010-08-23 04:00,23,39.73,39.75,39.68,39.72,36
20100901|2010-08-23 04:30,23,39.73,39.75,39.71,39.71,184
20100901|2010-08-23 07:00,23,39.75,39.75,39.75,39.75,1
20100901|2010-08-23 09:30,23,39.75,39.75,39.44,39.54,866
20100901|2010-08-23 10:00,23,39.54,39.58,39.45,39.57,652
20100901|2010-08-23 10:30,23,39.56,39.56,39.4,39.41,347
20100901|2010-08-23 11:00,23,39.4,39.45,39.39,39.42,231
20100901|2010-08-23 11:30,23,39.4,39.44,39.38,39.4,187
20100901|2010-08-23 12:00,23,39.41,39.45,39.35,39.36,210
20100901|2010-08-23 12:30,23,39.35,39.37,39.27,39.28,195
20100901|2010-08-23 13:00,23,39.29,39.3,39.22,39.24,486
20100901|2010-08-23 18:00,24,39.44,39.44,39.35,39.35,31
20100901|2010-08-23 19:00,24,39.33,39.33,39.32,39.32,2
20100901|2010-08-23 19:30,24,39.36,39.36,39.3,39.3,8
20100901|2010-08-23 20:00,24,39.38,39.5,39.38,39.5,62
20100901|2010-08-23 20:30,24,39.41,39.51,39.36,39.48,114
20100901|2010-08-23 21:00,24,39.49,39.56,39.49,39.55,61
20100901|2010-08-23 21:30,24,39.52,39.55,39.52,39.55,26
20100901|2010-08-23 22:30,24,39.39,39.42,39.34,39.34,48
20100901|2010-08-23 23:30,24,39.36,39.36,39.36,39.36,2
20100901|2010-08-24 00:00,24,39.37,39.37,39.37,39.37,50
20100901|2010-08-24 00:30,24,39.38,39.51,39.37,39.51,68
20100901|2010-08-24 01:00,24,39.35,39.35,39.35,39.35,5
20100901|2010-08-24 01:30,24,39.27,39.29,39.23,39.23,24
20100901|2010-08-24 02:00,24,39.23,39.23,39.16,39.17,34
20100901|2010-08-24 02:30,24,39.19,39.19,39.18,39.18,7
20100901|2010-08-24 03:00,24,39.2,39.2,39.2,39.2,5
20100901|2010-08-24 03:30,24,39.22,39.22,39.22,39.22,21
20100901|2010-08-24 04:00,24,39.22,39.24,39.22,39.24,19
20100901|2010-08-24 04:30,24,39.16,39.16,39.15,39.15,71
20100901|2010-08-24 05:00,24,39.17,39.18,39.16,39.18,6
20100901|2010-08-24 05:30,24,39.14,39.14,39.08,39.08,41
20100901|2010-08-24 06:00,24,39.08,39.1,39.06,39.06,82
20100901|2010-08-24 06:30,24,39.08,39.14,39.01,39.01,15
20100901|2010-08-24 07:00,24,39.01,39.06,39,39.06,60
20100901|2010-08-24 09:30,24,39.03,39.19,38.91,39.12,1160
20100901|2010-08-24 10:00,24,39.12,39.32,39.1,39.32,528
20100901|2010-08-24 10:30,24,39.33,39.47,39.32,39.42,522
20100901|2010-08-24 11:00,24,39.4,39.43,39.3,39.4,365
20100901|2010-08-24 11:30,24,39.4,39.4,39.29,39.37,382
20100901|2010-08-24 12:00,24,39.37,39.4,39.31,39.37,192
20100901|2010-08-24 12:30,24,39.37,39.41,39.31,39.34,182
20100901|2010-08-24 13:00,24,39.34,39.45,39.33,39.43,494
20100901|2010-08-24 18:00,25,39.56,39.67,39.41,39.45,5
20100901|2010-08-24 20:30,25,39.61,39.61,39.61,39.61,1
20100901|2010-08-24 21:30,25,39.5,39.5,39.5,39.5,10
20100901|2010-08-24 23:30,25,39.47,39.47,39.44,39.44,14
20100901|2010-08-25 00:00,25,39.42,39.42,39.38,39.38,29
20100901|2010-08-25 00:30,25,39.38,39.41,39.37,39.38,33
20100901|2010-08-25 01:00,25,39.34,39.35,39.25,39.25,59
20100901|2010-08-25 01:30,25,39.24,39.24,39.23,39.23,19
20100901|2010-08-25 02:00,25,39.25,39.31,39.25,39.31,11
20100901|2010-08-25 03:00,25,39.41,39.44,39.41,39.44,107
20100901|2010-08-25 03:30,25,39.43,39.44,39.4,39.4,29
20100901|2010-08-25 04:00,25,39.39,39.39,39.39,39.39,1
20100901|2010-08-25 04:30,25,39.42,39.42,39.42,39.42,2
20100901|2010-08-25 05:00,25,39.38,39.38,39.38,39.38,4
20100901|2010-08-25 06:00,25,39.32,39.32,39.32,39.32,1
20100901|2010-08-25 06:30,25,39.37,39.37,39.37,39.37,12
20100901|2010-08-25 09:30,25,39.37,39.39,39.26,39.27,1071
20100901|2010-08-25 10:00,25,39.27,39.35,39.21,39.31,588
20100901|2010-08-25 10:30,25,39.31,39.33,39.2,39.28,396
20100901|2010-08-25 11:00,25,39.28,39.37,39.24,39.36,426
20100901|2010-08-25 11:30,25,39.34,39.34,39.17,39.24,373
20100901|2010-08-25 12:00,25,39.23,39.31,39.19,39.26,456
20100901|2010-08-25 12:30,25,39.27,39.28,39.13,39.13,345
20100901|2010-08-25 13:00,25,39.13,39.21,39.1,39.16,474
20100901|2010-08-25 18:00,26,39.24,39.28,39.24,39.28,69
20100901|2010-08-25 18:30,26,39.24,39.27,39.24,39.27,10
20100901|2010-08-25 19:00,26,39.22,39.22,39.18,39.18,3
20100901|2010-08-25 20:00,26,39.35,39.35,39.35,39.35,1
20100901|2010-08-25 20:30,26,39.37,39.4,39.37,39.4,2
20100901|2010-08-25 21:00,26,39.4,39.4,39.4,39.4,1
20100901|2010-08-25 21:30,26,39.39,39.41,39.39,39.41,3
20100901|2010-08-25 22:30,26,39.39,39.39,39.39,39.39,1
20100901|2010-08-25 23:00,26,39.38,39.38,39.38,39.38,7
20100901|2010-08-25 23:30,26,39.34,39.41,39.32,39.41,21
20100901|2010-08-26 01:30,26,39.42,39.42,39.41,39.42,62
20100901|2010-08-26 02:00,26,39.42,39.52,39.4,39.52,72
20100901|2010-08-26 02:30,26,39.52,39.54,39.49,39.49,77
20100901|2010-08-26 03:00,26,39.41,39.5,39.41,39.5,11
20100901|2010-08-26 03:30,26,39.5,39.57,39.5,39.57,92
20100901|2010-08-26 04:00,26,39.57,39.57,39.56,39.56,11
20100901|2010-08-26 04:30,26,39.58,39.63,39.58,39.63,24
20100901|2010-08-26 05:00,26,39.63,39.65,39.63,39.65,10
20100901|2010-08-26 05:30,26,39.63,39.64,39.62,39.62,60
20100901|2010-08-26 06:00,26,39.64,39.66,39.64,39.66,74
20100901|2010-08-26 06:30,26,39.61,39.62,39.59,39.59,8
20100901|2010-08-26 07:00,26,39.59,39.61,39.58,39.58,15
20100901|2010-08-26 09:30,26,39.56,39.62,39.47,39.49,1215
20100901|2010-08-26 10:00,26,39.48,39.54,39.39,39.47,406
20100901|2010-08-26 10:30,26,39.45,39.56,39.44,39.56,890
20100901|2010-08-26 11:00,26,39.54,39.57,39.47,39.5,607
20100901|2010-08-26 11:30,26,39.5,39.57,39.48,39.52,496
20100901|2010-08-26 12:00,26,39.53,39.56,39.42,39.47,564
20100901|2010-08-26 12:30,26,39.46,39.55,39.45,39.49,382
20100901|2010-08-26 13:00,26,39.49,39.5,39.41,39.44,565
20100901|2010-08-26 18:00,27,39.45,39.49,39.41,39.48,30
20100901|2010-08-26 18:30,27,39.48,39.48,39.48,39.48,5
20100901|2010-08-26 19:00,27,39.48,39.48,39.48,39.48,4
20100901|2010-08-26 19:30,27,39.45,39.58,39.45,39.58,26
20100901|2010-08-26 20:00,27,39.53,39.53,39.52,39.52,8
20100901|2010-08-26 20:30,27,39.56,39.59,39.56,39.59,3
20100901|2010-08-26 21:00,27,39.57,39.61,39.56,39.59,29
20100901|2010-08-26 21:30,27,39.63,39.63,39.59,39.59,7
20100901|2010-08-26 22:00,27,39.58,39.59,39.58,39.59,10
20100901|2010-08-26 22:30,27,39.61,39.61,39.61,39.61,1
20100901|2010-08-26 23:30,27,39.59,39.59,39.57,39.58,68
20100901|2010-08-27 00:00,27,39.58,39.6,39.58,39.59,73
20100901|2010-08-27 00:30,27,39.6,39.62,39.57,39.62,38
20100901|2010-08-27 01:00,27,39.62,39.71,39.61,39.69,28
20100901|2010-08-27 01:30,27,39.74,39.74,39.73,39.73,12
20100901|2010-08-27 02:00,27,39.75,39.75,39.68,39.68,8
20100901|2010-08-27 02:30,27,39.68,39.69,39.65,39.69,4
20100901|2010-08-27 03:00,27,39.72,39.72,39.69,39.72,15
20100901|2010-08-27 04:00,27,39.7,39.73,39.7,39.71,30
20100901|2010-08-27 04:30,27,39.76,39.76,39.76,39.76,1
20100901|2010-08-27 05:00,27,39.7,39.71,39.7,39.71,22
20100901|2010-08-27 05:30,27,39.71,39.74,39.7,39.74,28
20100901|2010-08-27 06:00,27,39.76,39.77,39.76,39.76,16
20100901|2010-08-27 06:30,27,39.75,39.8,39.69,39.8,14
20100901|2010-08-27 07:00,27,39.73,39.73,39.7,39.71,20
20100901|2010-08-27 09:30,27,39.63,39.85,39.61,39.85,1334
20100901|2010-08-27 10:00,27,39.84,39.85,39.7,39.82,1006
20100901|2010-08-27 10:30,27,39.82,39.97,39.79,39.95,679
20100901|2010-08-27 11:00,27,39.95,40.01,39.93,40,324
20100901|2010-08-27 11:30,27,40.01,40.04,39.96,40.04,211
20100901|2010-08-27 12:00,27,40.04,40.09,40,40.09,287
20100901|2010-08-27 12:30,27,40.09,40.25,40.03,40.19,960
20100901|2010-08-27 13:00,27,40.2,40.27,40.08,40.24,740
20100901|2010-08-29 18:00,30,40.25,40.5,40.25,40.48,9
20100901|2010-08-29 18:30,30,40.49,40.49,40.47,40.47,5
20100901|2010-08-29 19:00,30,40.42,40.42,40.38,40.38,3
20100901|2010-08-29 19:30,30,40.33,40.41,40.33,40.34,15
20100901|2010-08-29 20:00,30,40.3,40.34,40.3,40.34,10
20100901|2010-08-29 21:30,30,40.37,40.37,40.29,40.29,41
20100901|2010-08-29 22:00,30,40.3,40.32,40.3,40.32,19
20100901|2010-08-29 22:30,30,40.34,40.34,40.32,40.32,20
20100901|2010-08-30 00:30,30,40.25,40.25,40.2,40.2,31
20100901|2010-08-30 01:30,30,40.19,40.19,40.17,40.17,2
20100901|2010-08-30 02:00,30,40.2,40.2,40.2,40.2,34
20100901|2010-08-30 02:30,30,40.15,40.15,40.15,40.15,1
20100901|2010-08-30 03:30,30,40.1,40.1,40.1,40.1,45
20100901|2010-08-30 04:00,30,40.09,40.12,40.09,40.1,3
20100901|2010-08-30 04:30,30,40.07,40.07,40.07,40.07,1
20100901|2010-08-30 05:00,30,40.1,40.2,40.1,40.2,2
20100901|2010-08-30 06:30,30,40.19,40.22,40.16,40.22,6
20100901|2010-08-30 07:00,30,40.22,40.22,40.19,40.2,4
20100901|2010-08-30 09:30,30,40.21,40.21,39.97,40.09,775
20100901|2010-08-30 10:00,30,40.11,40.12,40.01,40.01,434
20100901|2010-08-30 10:30,30,40.02,40.03,39.89,39.9,461
20100901|2010-08-30 11:00,30,39.9,39.92,39.79,39.89,214
20100901|2010-08-30 11:30,30,39.88,40.05,39.87,40,115
20100901|2010-08-30 12:00,30,40.02,40.12,40.02,40.11,118
20100901|2010-08-30 12:30,30,40.09,40.11,39.97,39.97,364
20100901|2010-08-30 13:00,30,39.99,40.04,39.86,39.99,458
20100901|2010-08-30 18:00,31,39.98,39.98,39.9,39.9,41
20100901|2010-08-30 18:30,31,39.8,39.8,39.75,39.75,37
20100901|2010-08-30 20:00,31,39.73,39.73,39.68,39.68,6
20100901|2010-08-30 20:30,31,39.61,39.61,39.61,39.61,1
20100901|2010-08-30 21:00,31,39.51,39.51,39.49,39.49,7
20100901|2010-08-31 00:30,31,39.49,39.49,39.49,39.49,4
20100901|2010-08-31 04:00,31,39.51,39.51,39.51,39.51,1
20100901|2010-08-31 04:30,31,39.54,39.54,39.54,39.54,4
20100901|2010-08-31 05:00,31,39.59,39.59,39.59,39.59,3
20100901|2010-08-31 05:30,31,39.63,39.63,39.63,39.63,4
20100901|2010-08-31 06:30,31,39.61,39.61,39.61,39.61,1
20100901|2010-08-31 09:30,31,39.77,39.84,39.59,39.84,572
20100901|2010-08-31 10:00,31,39.86,39.92,39.77,39.81,478
20100901|2010-08-31 10:30,31,39.77,39.79,39.6,39.67,285
20100901|2010-08-31 11:00,31,39.67,39.73,39.62,39.7,170
20100901|2010-08-31 11:30,31,39.69,39.71,39.65,39.67,66
20100901|2010-08-31 12:00,31,39.66,39.69,39.64,39.66,46
20100901|2010-08-31 12:30,31,39.64,39.64,39.52,39.57,314
20100901|2010-08-31 13:00,31,39.56,39.65,39.52,39.6,248
20100901|2010-08-31 18:00,1,39.53,39.53,39.5,39.5,20
20100901|2010-08-31 19:00,1,39.54,39.54,39.54,39.54,3
20100901|2010-08-31 19:30,1,39.54,39.55,39.54,39.55,2
20100901|2010-08-31 20:30,1,39.66,39.66,39.66,39.66,1
20100901|2010-09-01 00:00,1,39.6,39.6,39.6,39.6,3
20100901|2010-09-01 00:30,1,39.42,39.42,39.42,39.42,11
20100901|2010-09-01 01:00,1,39.42,39.42,39.42,39.42,1
20100901|2010-09-01 05:00,1,39.66,39.66,39.66,39.66,10
20100901|2010-09-01 09:30,1,39.85,40.02,39.8,39.84,110
20100901|2010-09-01 10:00,1,39.88,39.9,39.74,39.83,73
20100901|2010-09-01 10:30,1,39.83,39.95,39.82,39.95,198
20100901|2010-09-01 11:00,1,39.9,39.94,39.83,39.85,56
20100901|2010-09-01 11:30,1,39.86,39.86,39.73,39.73,18
20100901|2010-09-01 12:00,1,39.75,39.75,39.68,39.7,26
20100901|2010-09-01 12:30,1,39.7,39.7,39.57,39.7,114
20100901|2010-09-01 13:00,1,39.7,39.7,39.54,39.6,39
20100901|2010-09-01 18:00,2,39.42,39.42,39.4,39.4,9
20100901|2010-09-02 09:30,2,39.6,39.6,39.31,39.36,84
20100901|2010-09-02 10:00,2,39.35,39.42,39.34,39.39,38
20100901|2010-09-02 10:30,2,39.41,39.47,39.4,39.47,14
20100901|2010-09-02 11:00,2,39.49,39.49,39.43,39.44,115
20100901|2010-09-02 11:30,2,39.45,39.52,39.45,39.52,26
20100901|2010-09-02 12:00,2,39.52,39.56,39.48,39.5,21
20100901|2010-09-02 12:30,2,39.52,39.52,39.5,39.5,6
20100901|2010-09-02 13:00,2,39.57,39.68,39.57,39.59,14
20100901|2010-09-03 07:00,3,39.97,39.98,39.97,39.98,3
20100901|2010-09-03 09:30,3,39.93,40.32,39.92,40.32,164
20100901|2010-09-03 10:00,3,40.36,40.36,40.2,40.2,19
20100901|2010-09-03 10:30,3,40.35,40.36,40.23,40.23,9
20100901|2010-09-03 11:00,3,40.33,40.39,40.3,40.3,7
20100901|2010-09-03 11:30,3,40.36,40.36,40.36,40.36,2
20100901|2010-09-03 12:00,3,40.38,40.4,40.36,40.37,31
20100901|2010-09-03 12:30,3,40.32,40.37,40.32,40.37,5
20100901|2010-09-03 13:00,3,40.32,40.32,40.32,40.32,2
20100901|2010-09-07 09:30,7,40.23,40.62,40.23,40.53,89
20100901|2010-09-07 10:00,7,40.53,40.6,40.51,40.6,21
20100901|2010-09-07 10:30,7,40.69,40.69,40.69,40.69,1
20100901|2010-09-07 11:00,7,40.71,40.83,40.71,40.83,7
20100901|2010-09-07 11:30,7,40.86,40.91,40.86,40.87,10
20100901|2010-09-07 12:00,7,40.92,40.96,40.92,40.95,29
20100901|2010-09-07 12:30,7,41.07,41.07,41.03,41.07,38
20100901|2010-09-07 13:00,7,41.12,41.15,41.12,41.15,19
20100901|2010-09-07 18:00,8,41.13,41.13,41.07,41.07,13
20100901|2010-09-07 20:00,8,41.02,41.02,41.02,41.02,1
20100901|2010-09-07 20:30,8,41.02,41.02,41.02,41.02,9
20100901|2010-09-08 01:00,8,40.97,40.97,40.97,40.97,10
20100901|2010-09-08 01:30,8,40.87,40.87,40.87,40.87,10
20100901|2010-09-08 09:30,8,41.19,41.19,41.06,41.1,38
20100901|2010-09-08 10:00,8,41.13,41.16,41.13,41.16,3
20100901|2010-09-08 10:30,8,41.13,41.14,41.12,41.12,3
20100901|2010-09-08 11:00,8,41.17,41.17,41.17,41.17,51
20100901|2010-09-08 12:00,8,41.32,41.32,41.24,41.24,27
20100901|2010-09-08 13:00,8,41.22,41.22,41.22,41.22,9
20100901|2010-09-09 03:00,9,40.8,40.8,40.8,40.8,4
20100901|2010-09-09 09:30,9,41,41,40.79,40.93,19
20100901|2010-09-09 10:00,9,40.98,41.18,40.96,41.16,10
20100901|2010-09-09 10:30,9,41.16,41.16,41.16,41.16,1
20100901|2010-09-09 11:00,9,41.16,41.19,41.16,41.19,4
20100901|2010-09-09 11:30,9,41.15,41.15,41.15,41.15,5
20100901|2010-09-09 12:30,9,41.12,41.12,41.12,41.12,2
20100901|2010-09-09 13:00,9,41.1,41.1,41.09,41.1,7
20100901|2010-09-09 18:00,10,41.13,41.13,41.13,41.13,2
20100901|2010-09-10 09:30,10,41.05,41.19,40.97,40.97,50
20100901|2010-09-10 10:00,10,41.22,41.22,41.14,41.16,7
20100901|2010-09-10 10:30,10,41.25,41.25,41.25,41.25,4
20100901|2010-09-10 11:30,10,41.33,41.33,41.33,41.33,1
20100901|2010-09-10 12:00,10,41.36,41.36,41.36,41.36,2
20100901|2010-09-13 03:30,13,41.35,41.35,41.35,41.35,4
20100901|2010-09-13 09:30,13,41.36,41.61,41.36,41.54,16
20100901|2010-09-13 10:00,13,41.58,41.58,41.58,41.58,3
20100901|2010-09-13 11:30,13,41.47,41.47,41.47,41.47,4
20100901|2010-09-13 18:00,14,41.36,41.36,41.36,41.36,1
20100901|2010-09-14 09:30,14,41.09,41.09,41.09,41.09,1
20101001|2008-05-05 13:30,5,57.03,57.03,57.03,57.03,0
20101001|2008-05-06 13:30,6,57.78,57.78,57.78,57.78,0
20101001|2008-05-07 13:30,7,59.39,59.39,59.39,59.39,0
20101001|2008-05-08 13:30,8,59.59,59.59,59.59,59.59,0
20101001|2008-05-09 13:30,9,62.09,62.09,62.09,62.09,0
20101001|2008-05-12 13:30,12,61.52,61.52,61.52,61.52,0
20101001|2008-05-13 13:30,13,62.5,62.5,62.5,62.5,0
20101001|2008-05-14 13:30,14,62,62,62,62,0
20101001|2008-05-15 13:30,15,60.84,60.84,60.84,60.84,0
20101001|2008-05-16 13:30,16,62.5,62.5,62.5,62.5,0
20101001|2008-05-19 13:30,19,61.06,61.06,61.06,61.06,0
20101001|2008-05-20 13:30,20,62.16,62.16,62.16,62.16,0
20101001|2008-05-21 13:30,21,64.66,64.66,64.66,64.66,0
20101001|2008-05-22 13:30,22,63.39,63.39,63.39,63.39,0
20101001|2008-05-23 13:30,23,64.85,64.85,64.85,64.85,0
20101001|2008-05-27 13:30,27,63.6,63.6,63.6,63.6,0
20101001|2008-05-29 13:30,29,61.88,61.88,61.88,61.88,0
20101001|2008-05-30 13:30,30,62.91,62.91,62.91,62.91,0
20101001|2008-06-02 13:30,2,63.45,63.45,63.45,63.45,0
20101001|2008-06-03 13:30,3,62.7,62.7,62.7,62.7,0
20101001|2008-06-04 13:30,4,62.15,62.15,62.15,62.15,0
20101001|2008-06-05 13:30,5,64.1,64.1,64.1,64.1,0
20101001|2008-06-06 13:30,6,65.7,65.7,65.7,65.7,0
20101001|2008-06-09 13:30,9,65.55,65.55,65.55,65.55,0
20101001|2008-06-10 13:30,10,64.19,64.19,64.19,64.19,0
20101001|2008-06-11 13:30,11,66.27,66.27,66.27,66.27,0
20101001|2008-06-12 13:30,12,67.15,67.15,67.15,67.15,0
20101001|2008-06-13 13:30,13,67.11,67.11,67.11,67.11,0
20101001|2008-06-16 13:30,16,66.7,66.7,66.7,66.7,0
20101001|2008-06-17 13:30,17,66.29,66.29,66.29,66.29,0
20101001|2008-06-18 13:30,18,66.15,66.15,66.15,66.15,0
20101001|2008-06-19 13:30,19,65.3,65.3,65.3,65.3,0
20101001|2008-06-20 13:30,20,65.1,65.1,65.1,65.1,0
20101001|2008-06-23 13:30,23,64.32,64.32,64.32,64.32,0
20101001|2008-06-24 13:30,24,64.12,64.12,64.12,64.12,0
20101001|2008-06-25 13:30,25,65.28,65.28,65.28,65.28,0
20101001|2008-06-26 13:30,26,66.66,66.66,66.66,66.66,0
20101001|2008-06-27 13:30,27,67,67,67,67,0
20101001|2008-06-30 13:30,30,67.25,67.25,67.25,67.25,0
20101001|2008-07-01 13:30,1,68,68,68,68,0
20101001|2008-07-02 13:30,2,69.15,69.15,69.15,69.15,0
20101001|2008-07-03 13:30,3,68.9,68.9,68.9,68.9,0
20101001|2008-07-04 13:30,4,68.9,68.9,68.9,68.9,0
20101001|2008-07-07 13:30,7,66.4,66.4,66.4,66.4,0
20101001|2008-07-08 13:30,8,65.16,65.16,65.16,65.16,0
20101001|2008-07-09 13:30,9,65.65,65.65,65.65,65.65,0
20101001|2008-07-10 13:30,10,66.25,66.25,66.25,66.25,0
20101001|2008-07-11 13:30,11,66.42,66.42,66.42,66.42,0
20101001|2008-07-14 13:30,14,65.9,65.9,65.9,65.9,0
20101001|2008-07-15 13:30,15,65.34,65.34,65.34,65.34,0
20101001|2008-07-16 13:30,16,66.65,66.65,66.65,66.65,0
20101001|2008-07-17 13:30,17,65.98,65.98,65.98,65.98,0
20101001|2008-07-18 13:30,18,64.7,64.7,64.7,64.7,0
20101001|2008-07-21 13:30,21,62.8,62.8,62.8,62.8,0
20101001|2008-07-22 13:30,22,62.8,62.8,62.8,62.8,0
20101001|2008-07-23 13:30,23,61.45,61.45,61.45,61.45,0
20101001|2008-07-24 13:30,24,62.4,62.4,62.4,62.4,0
20101001|2008-07-25 13:30,25,62.5,62.5,62.5,62.5,0
20101001|2008-07-28 13:30,28,62.7,62.7,62.7,62.7,0
20101001|2008-07-29 13:30,29,61.33,61.33,61.33,61.33,0
20101001|2008-07-30 13:30,30,61.75,61.75,61.75,61.75,0
20101001|2008-07-31 13:30,31,61.56,61.56,61.56,61.56,0
20101001|2008-08-01 13:30,1,60.56,60.56,60.56,60.56,0
20101001|2008-08-04 13:30,4,58.16,58.16,58.16,58.16,0
20101001|2008-08-05 13:30,5,57.1,57.1,57.1,57.1,0
20101001|2008-08-06 13:30,6,55.4,55.4,55.4,55.4,0
20101001|2008-08-07 13:30,7,56,56,56,56,0
20101001|2008-08-08 13:30,8,54.5,54.5,54.5,54.5,0
20101001|2008-08-11 13:30,11,54.3,54.3,54.3,54.3,0
20101001|2008-08-12 13:30,12,53.63,53.63,53.63,53.63,0
20101001|2008-08-13 13:30,13,56.13,56.13,56.13,56.13,0
20101001|2008-08-14 13:30,14,56.05,56.05,56.05,56.05,0
20101001|2008-08-15 13:30,15,53.98,53.98,53.98,53.98,0
20101001|2008-08-18 13:30,18,56.43,56.43,56.43,56.43,0
20101001|2008-08-19 13:30,19,56.28,56.28,56.28,56.28,0
20101001|2008-08-20 13:30,20,56.95,56.95,56.95,56.95,0
20101001|2008-08-21 13:30,21,59.45,59.45,59.45,59.45,0
20101001|2008-08-22 13:30,22,57.98,57.98,57.98,57.98,0
20101001|2008-08-25 13:30,25,58.3,58.3,58.3,58.3,0
20101001|2008-08-26 13:30,26,57.6,57.6,57.6,57.6,0
20101001|2008-08-27 13:30,27,57.93,57.93,57.93,57.93,0
20101001|2008-08-28 13:30,28,57.03,57.03,57.03,57.03,0
20101001|2008-08-29 13:30,29,57.15,57.15,57.15,57.15,0
20101001|2008-09-02 13:30,2,55.73,55.73,55.73,55.73,0
20101001|2008-09-03 13:30,3,54.14,54.14,54.14,54.14,0
20101001|2008-09-04 13:30,4,53.04,53.04,53.04,53.04,0
20101001|2008-09-05 13:30,5,51.99,51.99,51.99,51.99,0
20101001|2008-09-08 13:30,8,52.38,52.38,52.38,52.38,0
20101001|2008-09-09 13:30,9,51.96,51.96,51.96,51.96,0
20101001|2008-09-10 13:30,10,51.57,51.57,51.57,51.57,0
20101001|2008-09-11 13:30,11,50.84,50.84,50.84,50.84,0
20101001|2008-09-12 13:30,12,51.14,51.14,51.14,51.14,0
20101001|2008-09-15 13:30,15,49.71,49.71,49.71,49.71,0
20101001|2008-09-17 13:30,17,47.67,47.67,47.67,47.67,0
20101001|2008-09-18 13:30,18,48.1,48.1,48.1,48.1,0
20101001|2008-09-19 13:30,19,50.6,50.6,50.6,50.6,0
20101001|2008-09-22 13:30,22,53.18,53.18,53.18,53.18,0
20101001|2008-09-23 13:30,23,51.63,51.63,51.63,51.63,0
20101001|2008-09-24 13:30,24,51.45,51.45,51.45,51.45,0
20101001|2008-09-25 13:30,25,51.45,51.45,51.45,51.45,0
20101001|2008-09-26 13:30,26,51.05,51.05,51.05,51.05,0
20101001|2008-09-29 13:30,29,48.55,48.55,48.55,48.55,0
20101001|2008-09-30 13:30,30,47.73,47.73,47.73,47.73,0
20101001|2008-10-01 13:30,1,47.88,47.88,47.88,47.88,0
20101001|2008-10-02 13:30,2,46.38,46.38,46.38,46.38,0
20101001|2008-10-03 13:30,3,45.7,45.7,45.7,45.7,0
20101001|2008-10-06 13:30,6,43.2,43.2,43.2,43.2,0
20101001|2008-10-07 15:30,7,42.97,42.97,42.97,42.97,0
20101001|2008-10-08 13:30,8,42.87,42.87,42.87,42.87,0
20101001|2008-10-09 13:30,9,42.84,42.84,42.84,42.84,0
20101001|2008-10-10 09:30,10,41.75,41.75,41.75,41.75,0
20101001|2008-10-10 13:30,10,40.34,40.34,40.34,40.34,0
20101001|2008-10-13 13:30,13,42.26,42.26,42.26,42.26,0
20101001|2008-10-14 13:30,14,41.8,41.8,41.8,41.8,0
20101001|2008-10-15 13:30,15,39.3,39.3,39.3,39.3,0
20101001|2008-10-16 13:30,16,38.57,38.57,38.57,38.57,0
20101001|2008-10-17 13:30,17,38.7,38.7,38.7,38.7,0
20101001|2008-10-20 13:30,20,40.84,40.84,40.84,40.84,0
20101001|2008-10-21 13:30,21,39.31,39.31,39.31,39.31,0
20101001|2008-10-22 10:00,22,38.65,38.65,38.65,38.65,0
20101001|2008-10-22 13:30,22,36.81,36.81,36.81,36.81,0
20101001|2008-10-23 13:30,23,36.33,36.33,36.33,36.33,0
20101001|2008-10-24 13:30,24,34.94,34.94,34.94,34.94,0
20101001|2008-10-27 13:30,27,35.08,35.08,35.08,35.08,0
20101001|2008-10-28 13:30,28,35.27,35.27,35.27,35.27,0
20101001|2008-10-29 13:30,29,37.77,37.77,37.77,37.77,0
20101001|2008-10-30 13:30,30,37.99,37.99,37.99,37.99,0
20101001|2008-10-31 13:30,31,37.26,37.26,37.26,37.26,0
20101001|2008-11-20 09:30,20,35,35,35,35,10
20101001|2008-11-20 18:00,21,34.75,34.75,34.75,34.75,11
20101001|2009-02-17 09:30,17,35,35,35,35,5
20101001|2009-03-11 12:30,11,33.05,33.05,33.05,33.05,2
20101001|2009-05-19 11:30,19,39.19,39.19,39.19,39.19,1
20101001|2009-06-22 04:00,22,38,38,38,38,5
20101001|2009-06-29 11:00,29,37.59,37.6,37.59,37.6,5
20101001|2009-06-30 09:30,30,37,37,37,37,4
20101001|2009-06-30 13:00,30,36.7,36.7,36.7,36.7,5
20101001|2009-07-02 11:30,2,37.3,37.3,37.3,37.3,3
20101001|2009-07-02 12:00,2,37.3,37.3,37.3,37.3,2
20101001|2009-07-07 09:30,7,36.3,36.3,36.3,36.3,5
20101001|2009-07-07 11:00,7,35,35,35,35,10
20101001|2009-07-08 09:30,8,34.45,34.45,34.45,34.45,14
20101001|2009-07-10 12:00,10,34.18,34.28,34.18,34.28,5
20101001|2009-07-14 20:00,15,35.25,35.25,35.25,35.25,5
20101001|2009-07-16 12:30,16,35.51,35.52,35.51,35.52,4
20101001|2009-07-17 10:00,17,36,36.06,36,36.06,9
20101001|2009-07-29 10:00,29,35,35,35,35,2
20101001|2009-08-03 09:30,3,38.93,38.93,38.93,38.93,1
20101001|2009-08-09 18:00,10,38.09,38.09,38.09,38.09,5
20101001|2009-08-14 10:30,14,38.83,38.83,38.83,38.83,1
20101001|2009-08-20 19:30,21,37.09,37.09,37.09,37.09,5
20101001|2009-08-21 11:00,21,37.4,37.4,37.4,37.4,1
20101001|2009-08-25 12:00,25,38.25,38.25,38.25,38.25,1
20101001|2009-08-26 12:00,26,38.02,38.02,38.02,38.02,3
20101001|2009-09-02 00:30,2,36.09,36.09,36.09,36.09,6
20101001|2009-09-04 11:00,4,35.41,35.41,35.41,35.41,1
20101001|2009-09-04 13:00,4,35.25,35.25,35.2,35.2,3
20101001|2009-09-07 18:00,8,35.2,35.2,35.2,35.2,2
20101001|2009-09-09 10:30,9,35.68,35.68,35.68,35.68,11
20101001|2009-09-09 11:00,9,35.68,35.68,35.68,35.68,6
20101001|2009-09-11 11:30,11,35.2,35.2,35.2,35.2,2
20101001|2009-09-11 13:00,11,35.14,35.16,35.14,35.16,5
20101001|2009-09-14 12:30,14,34.91,34.91,34.88,34.88,3
20101001|2009-09-15 12:00,15,36.43,36.52,36.43,36.52,2
20101001|2009-09-16 13:00,16,35.82,35.83,35.8,35.82,9
20101001|2009-09-21 11:30,21,35.69,35.69,35.65,35.65,3
20101001|2009-09-24 13:00,24,35.73,35.73,35.73,35.73,1
20101001|2009-09-27 20:30,28,35.43,35.43,35.43,35.43,1
20101001|2009-09-28 09:30,28,35.53,35.53,35.53,35.53,1
20101001|2009-09-28 10:30,28,35.46,35.46,35.46,35.46,1
20101001|2009-09-28 13:00,28,35.32,35.32,34.94,34.95,4
20101001|2009-09-29 12:30,29,35.12,35.12,35.08,35.08,5
20101001|2009-10-01 09:30,1,36.39,36.48,36.39,36.4,4
20101001|2009-10-01 12:00,1,36.18,36.18,36.18,36.18,2
20101001|2009-10-02 13:00,2,35.76,35.76,35.76,35.76,2
20101001|2009-10-06 09:30,6,35.91,35.91,35.9,35.9,2
20101001|2009-10-06 10:30,6,36.05,36.05,36.05,36.05,1
20101001|2009-10-07 10:00,7,35.88,35.88,35.88,35.88,8
20101001|2009-10-07 12:30,7,35.57,35.57,35.57,35.57,1
20101001|2009-10-08 10:00,8,36.33,36.33,36.17,36.17,2
20101001|2009-10-08 11:00,8,36.27,36.27,36.27,36.27,5
20101001|2009-10-12 09:30,12,37.4,37.4,37.4,37.4,3
20101001|2009-10-12 11:00,12,37.55,37.57,37.55,37.57,22
20101001|2009-10-12 11:30,12,37.57,37.6,37.57,37.6,14
20101001|2009-10-12 12:00,12,37.85,37.85,37.85,37.85,1
20101001|2009-10-13 09:30,13,37.93,37.93,37.93,37.93,4
20101001|2009-10-16 11:00,16,38.39,38.39,38.39,38.39,1
20101001|2009-10-18 18:00,19,38.51,38.51,38.51,38.51,10
20101001|2009-10-19 13:00,19,39.18,39.18,39.18,39.18,1
20101001|2009-10-20 00:30,20,39.01,39.01,39.01,39.01,8
20101001|2009-10-20 10:00,20,38.96,38.96,38.96,38.96,1
20101001|2009-10-21 12:00,21,40.13,40.16,40.13,40.16,20
20101001|2009-10-21 12:30,21,40.28,40.28,40.28,40.28,4
20101001|2009-10-21 13:00,21,40.26,40.26,40.26,40.26,1
20101001|2009-10-22 09:30,22,40.1,40.1,40.1,40.1,1
20101001|2009-10-22 11:30,22,39.7,39.7,39.7,39.7,1
20101001|2009-10-23 12:00,23,39.73,39.74,39.73,39.73,8
20101001|2009-10-26 04:30,26,39.49,39.49,39.49,39.49,1
20101001|2009-10-27 10:30,27,39.37,39.4,39.37,39.4,5
20101001|2009-10-27 12:00,27,39.15,39.18,39.13,39.18,5
20101001|2009-10-27 12:30,27,39.2,39.2,39.1,39.1,2
20101001|2009-10-27 13:00,27,39.06,39.06,39.06,39.06,1
20101001|2009-10-27 19:30,28,39,39,39,39,23
20101001|2009-10-28 11:00,28,38.6,38.6,38.6,38.6,1
20101001|2009-10-29 09:30,29,38.92,38.92,38.92,38.92,7
20101001|2009-10-29 11:30,29,38.9,38.91,38.9,38.91,3
20101001|2009-10-29 18:00,30,39.04,39.04,39.04,39.04,24
20101001|2009-10-30 09:30,30,38.96,38.96,38.96,38.96,1
20101001|2009-10-30 13:00,30,38.02,38.02,38.02,38.02,1
20101001|2009-11-02 09:30,2,38.52,38.56,38.52,38.56,16
20101001|2009-11-03 10:00,3,38.75,38.75,38.75,38.75,1
20101001|2009-11-03 11:30,3,39.21,39.26,39.21,39.26,20
20101001|2009-11-03 12:00,3,39.23,39.23,39.2,39.22,17
20101001|2009-11-04 10:00,4,39.35,39.4,39.35,39.4,5
20101001|2009-11-04 11:00,4,39.3,39.32,39.3,39.3,21
20101001|2009-11-04 11:30,4,39.37,39.4,39.37,39.4,10
20101001|2009-11-04 12:30,4,39.18,39.18,39.17,39.17,3
20101001|2009-11-05 09:30,5,39.09,39.11,39.09,39.1,8
20101001|2009-11-05 12:00,5,38.85,38.88,38.85,38.85,7
20101001|2009-11-06 12:30,6,38.2,38.29,38.2,38.26,3
20101001|2009-11-06 13:00,6,38.22,38.24,38.22,38.24,9
20101001|2009-11-09 13:00,9,38.92,38.92,38.91,38.91,3
20101001|2009-11-10 09:30,10,39.03,39.17,39.03,39.17,69
20101001|2009-11-10 10:00,10,39.17,39.26,39.17,39.26,17
20101001|2009-11-10 10:30,10,39.15,39.15,39.15,39.15,1
20101001|2009-11-10 12:30,10,39.24,39.28,39.24,39.28,29
20101001|2009-11-10 13:00,10,39.3,39.34,39.3,39.34,50
20101001|2009-11-11 11:00,11,39.78,39.83,39.78,39.83,28
20101001|2009-11-12 05:00,12,39.76,39.76,39.76,39.76,3
20101001|2009-11-12 09:30,12,39.53,39.53,39.53,39.53,1
20101001|2009-11-12 10:30,12,40.09,40.09,40.09,40.09,1
20101001|2009-11-12 12:00,12,40.03,40.03,40.03,40.03,1
20101001|2009-11-12 13:00,12,39.97,39.97,39.97,39.97,1
20101001|2009-11-13 09:30,13,39.59,39.84,39.59,39.84,4
20101001|2009-11-13 11:00,13,39.75,39.75,39.75,39.75,1
20101001|2009-11-13 12:00,13,39.88,39.88,39.88,39.88,3
20101001|2009-11-13 12:30,13,39.85,39.85,39.85,39.85,1
20101001|2009-11-16 09:30,16,40.8,40.95,40.8,40.95,3
20101001|2009-11-17 09:30,17,41.24,41.25,41.24,41.25,3
20101001|2009-11-17 10:00,17,41.03,41.19,41.03,41.19,44
20101001|2009-11-17 12:00,17,41.31,41.31,41.31,41.31,1
20101001|2009-11-17 13:00,17,41.54,41.54,41.52,41.52,4
20101001|2009-11-18 09:30,18,41.87,41.87,41.87,41.87,1
20101001|2009-11-18 10:00,18,41.75,41.75,41.68,41.68,2
20101001|2009-11-19 09:30,19,40.85,40.85,40.85,40.85,1
20101001|2009-11-19 10:30,19,41.05,41.05,41.05,41.05,1
20101001|2009-11-19 11:30,19,41.26,41.26,41.26,41.26,1
20101001|2009-11-20 09:30,20,40.99,40.99,40.99,40.99,1
20101001|2009-11-20 12:00,20,41.09,41.09,41.09,41.09,1
20101001|2009-11-23 10:00,23,42.07,42.07,42.07,42.07,8
20101001|2009-11-23 11:00,23,41.84,41.84,41.84,41.84,1
20101001|2009-11-23 12:00,23,41.57,41.58,41.57,41.58,6
20101001|2009-11-24 09:30,24,40.96,40.96,40.96,40.96,1
20101001|2009-11-24 12:00,24,41.12,41.12,41.12,41.12,1
20101001|2009-11-27 09:30,27,41.32,41.4,41.32,41.39,17
20101001|2009-11-30 09:30,30,41.94,41.94,41.86,41.86,20
20101001|2009-11-30 10:00,30,41.86,41.86,41.86,41.86,1
20101001|2009-11-30 10:30,30,41.7,41.7,41.7,41.7,1
20101001|2009-11-30 18:00,1,41.93,41.93,41.93,41.93,3
20101001|2009-12-01 09:30,1,42.5,42.5,42.5,42.5,1
20101001|2009-12-01 11:30,1,42.34,42.34,42.34,42.34,1
20101001|2009-12-02 09:30,2,41.96,42.07,41.96,42.07,4
20101001|2009-12-03 09:30,3,41.56,41.58,41.32,41.32,35
20101001|2009-12-07 09:30,7,42.08,42.08,42.08,42.08,1
20101001|2009-12-07 10:00,7,41.91,41.91,41.91,41.91,1
20101001|2009-12-07 11:30,7,41.9,41.9,41.9,41.9,2
20101001|2009-12-07 12:30,7,42.02,42.02,41.99,41.99,3
20101001|2009-12-08 09:30,8,41.72,41.72,41.63,41.63,6
20101001|2009-12-08 11:00,8,42.03,42.03,42.03,42.03,6
20101001|2009-12-08 12:00,8,41.9,41.9,41.9,41.9,3
20101001|2009-12-09 09:30,9,41.68,41.68,41.68,41.68,1
20101001|2009-12-09 10:00,9,41.72,41.72,41.72,41.72,1
20101001|2009-12-09 10:30,9,41.59,41.59,41.53,41.53,2
20101001|2009-12-09 11:00,9,41.27,41.27,40.91,40.91,9
20101001|2009-12-11 10:00,11,40.91,40.91,40.91,40.91,1
20101001|2009-12-11 12:00,11,41.2,41.2,41.2,41.2,1
20101001|2009-12-14 10:00,14,41.3,41.3,41.3,41.3,4
20101001|2009-12-15 10:00,15,41.35,41.46,41.31,41.31,23
20101001|2009-12-15 10:30,15,41.34,41.44,41.27,41.27,7
20101001|2009-12-15 11:00,15,41.31,41.36,41.28,41.28,20
20101001|2009-12-15 11:30,15,41.25,41.25,41.25,41.25,2
20101001|2009-12-15 12:00,15,41.29,41.31,41.22,41.24,13
20101001|2009-12-15 12:30,15,41.28,41.28,41.16,41.16,15
20101001|2009-12-15 13:00,15,41.24,41.24,41.24,41.24,2
20101001|2009-12-16 09:30,16,41.78,41.95,41.76,41.78,45
20101001|2009-12-16 10:00,16,41.82,41.87,41.81,41.87,4
20101001|2009-12-16 10:30,16,41.74,41.74,41.72,41.74,31
20101001|2009-12-16 11:00,16,41.74,41.74,41.6,41.6,14
20101001|2009-12-16 11:30,16,41.6,41.6,41.6,41.6,8
20101001|2009-12-16 13:00,16,41.75,41.75,41.75,41.75,1
20101001|2009-12-16 21:00,17,41.62,41.62,41.62,41.62,1
20101001|2009-12-17 04:30,17,41.45,41.45,41.45,41.45,1
20101001|2009-12-17 09:30,17,41.26,41.26,41.26,41.26,1
20101001|2009-12-17 10:00,17,41.11,41.11,40.98,40.98,11
20101001|2009-12-17 10:30,17,40.8,40.81,40.72,40.72,6
20101001|2009-12-17 11:00,17,40.52,40.52,40.52,40.52,1
20101001|2009-12-17 12:30,17,40.03,40.03,39.98,39.98,2
20101001|2009-12-17 13:00,17,40.08,40.15,40.08,40.15,2
20101001|2009-12-18 09:30,18,40.21,40.21,40.21,40.21,1
20101001|2009-12-18 10:00,18,39.78,39.99,39.78,39.99,71
20101001|2009-12-18 10:30,18,39.84,39.89,39.84,39.89,3
20101001|2009-12-18 11:30,18,40.08,40.13,40.08,40.13,8
20101001|2009-12-18 12:30,18,40.03,40.03,39.94,39.94,5
20101001|2009-12-18 13:00,18,40.02,40.02,40.02,40.02,2
20101001|2009-12-21 10:00,21,40.16,40.17,40.16,40.17,5
20101001|2009-12-21 10:30,21,39.99,39.99,39.87,39.87,4
20101001|2009-12-21 12:00,21,39.87,39.87,39.87,39.87,1
20101001|2009-12-21 12:30,21,39.89,39.89,39.89,39.89,1
20101001|2009-12-21 13:00,21,39.92,39.92,39.83,39.83,10
20101001|2009-12-22 10:00,22,39.34,39.5,39.34,39.5,3
20101001|2009-12-22 10:30,22,39.48,39.48,39.46,39.46,12
20101001|2009-12-22 11:30,22,39.46,39.46,39.46,39.46,3
20101001|2009-12-22 12:00,22,39.52,39.52,39.52,39.52,1
20101001|2009-12-23 11:00,23,39.61,39.61,39.6,39.6,2
20101001|2009-12-23 11:30,23,39.68,39.68,39.68,39.68,1
20101001|2009-12-24 09:30,24,39.98,39.98,39.98,39.98,3
20101001|2009-12-28 06:30,28,40.34,40.34,40.34,40.34,1
20101001|2009-12-28 09:30,28,40.54,40.54,40.45,40.45,12
20101001|2009-12-28 10:00,28,40.43,40.5,40.43,40.5,6
20101001|2009-12-28 11:30,28,40.63,40.63,40.63,40.63,1
20101001|2009-12-28 12:00,28,40.69,40.69,40.69,40.69,4
20101001|2009-12-28 12:30,28,40.83,40.83,40.83,40.83,1
20101001|2009-12-28 13:00,28,41.22,41.27,41.21,41.21,9
20101001|2009-12-28 19:00,29,40.98,40.98,40.98,40.98,2
20101001|2009-12-28 19:30,29,40.95,40.95,40.95,40.95,1
20101001|2009-12-28 20:30,29,40.93,40.93,40.93,40.93,1
20101001|2009-12-29 10:00,29,40.76,40.76,40.76,40.76,2
20101001|2009-12-29 10:30,29,40.77,40.83,40.77,40.83,18
20101001|2009-12-29 12:00,29,41.06,41.06,41.06,41.06,1
20101001|2009-12-29 13:00,29,41.11,41.11,41.09,41.1,7
20101001|2009-12-29 19:30,30,40.83,40.83,40.83,40.83,1
20101001|2009-12-30 09:30,30,40.69,40.69,40.69,40.69,1
20101001|2009-12-30 12:30,30,40.85,40.85,40.85,40.85,1
20101001|2009-12-30 13:00,30,41.06,41.08,41,41,4
20101001|2009-12-31 09:30,31,41.77,41.97,41.77,41.97,2
20101001|2009-12-31 12:30,31,42.08,42.08,41.98,41.99,11
20101001|2009-12-31 13:00,31,42,42,41.91,41.91,28
20101001|2010-01-04 09:30,4,42.88,42.88,42.85,42.85,80
20101001|2010-01-04 10:30,4,42.5,42.5,42.34,42.34,7
20101001|2010-01-04 12:30,4,42.42,42.45,42.39,42.45,23
20101001|2010-01-04 13:00,4,42.34,42.34,42.29,42.29,3
20101001|2010-01-04 20:30,5,42.5,42.5,42.5,42.5,1
20101001|2010-01-05 09:30,5,42.55,42.55,42.14,42.15,13
20101001|2010-01-05 10:00,5,42.12,42.14,42.12,42.14,2
20101001|2010-01-05 10:30,5,42.1,42.1,42.1,42.1,1
20101001|2010-01-05 12:30,5,42.08,42.08,41.97,41.97,29
20101001|2010-01-05 13:00,5,42.11,42.11,42.11,42.11,1
20101001|2010-01-06 11:00,6,42.17,42.17,42.17,42.17,1
20101001|2010-01-06 11:30,6,42.13,42.13,42.13,42.13,2
20101001|2010-01-06 12:00,6,42.13,42.13,42.13,42.13,1
20101001|2010-01-06 12:30,6,42.11,42.11,42.11,42.11,1
20101001|2010-01-06 13:00,6,42.18,42.18,42.16,42.16,3
20101001|2010-01-06 18:00,7,42.13,42.13,42.13,42.13,1
20101001|2010-01-06 19:00,7,42.25,42.25,42.25,42.25,2
20101001|2010-01-06 20:30,7,41.54,41.54,41.51,41.51,7
20101001|2010-01-07 06:00,7,41.62,41.62,41.62,41.62,1
20101001|2010-01-07 06:30,7,41.64,41.64,41.63,41.63,3
20101001|2010-01-07 09:30,7,41.66,41.82,41.66,41.75,17
20101001|2010-01-07 10:00,7,41.82,41.85,41.69,41.7,13
20101001|2010-01-07 10:30,7,41.65,41.65,41.49,41.53,8
20101001|2010-01-07 11:00,7,41.5,41.5,41.38,41.38,33
20101001|2010-01-07 11:30,7,41.48,41.48,41.46,41.46,3
20101001|2010-01-07 12:30,7,41.47,41.47,41.47,41.47,1
20101001|2010-01-07 13:00,7,41.46,41.49,41.36,41.49,25
20101001|2010-01-07 20:30,8,40.86,40.86,40.86,40.86,1
20101001|2010-01-08 06:00,8,41.17,41.17,41.17,41.17,4
20101001|2010-01-08 09:30,8,41.04,41.04,40.93,40.98,17
20101001|2010-01-08 10:00,8,41.04,41.04,41,41,3
20101001|2010-01-08 10:30,8,40.9,40.9,40.87,40.87,2
20101001|2010-01-08 11:00,8,40.91,40.92,40.83,40.83,13
20101001|2010-01-08 11:30,8,40.87,40.88,40.87,40.88,4
20101001|2010-01-08 12:00,8,40.65,40.74,40.65,40.73,14
20101001|2010-01-08 12:30,8,40.74,40.76,40.72,40.76,9
20101001|2010-01-08 13:00,8,40.84,40.87,40.77,40.87,7
20101001|2010-01-10 21:00,11,41.48,41.48,41.47,41.47,3
20101001|2010-01-10 22:30,11,41.34,41.34,41.34,41.34,1
20101001|2010-01-10 23:00,11,41.2,41.2,41.2,41.2,1
20101001|2010-01-11 02:00,11,41.19,41.19,41.19,41.19,1
20101001|2010-01-11 03:30,11,41.31,41.31,41.31,41.31,3
20101001|2010-01-11 04:00,11,41.32,41.33,41.32,41.33,6
20101001|2010-01-11 04:30,11,41.34,41.34,41.34,41.34,1
20101001|2010-01-11 05:00,11,41.35,41.35,41.3,41.3,7
20101001|2010-01-11 09:30,11,41.12,41.12,40.86,40.86,2
20101001|2010-01-11 10:00,11,40.88,40.88,40.73,40.73,22
20101001|2010-01-11 10:30,11,40.73,40.73,40.66,40.66,13
20101001|2010-01-11 11:00,11,40.7,40.72,40.7,40.72,4
20101001|2010-01-11 11:30,11,40.7,40.7,40.66,40.66,16
20101001|2010-01-11 12:30,11,40.66,40.7,40.66,40.7,6
20101001|2010-01-11 13:00,11,40.68,40.68,40.58,40.59,5
20101001|2010-01-11 18:00,12,40.78,40.78,40.78,40.78,5
20101001|2010-01-12 05:30,12,40.65,40.65,40.65,40.65,2
20101001|2010-01-12 09:30,12,39.56,39.82,39.45,39.82,29
20101001|2010-01-12 10:00,12,39.82,39.82,39.82,39.82,2
20101001|2010-01-12 10:30,12,39.66,39.66,39.66,39.66,1
20101001|2010-01-12 11:30,12,39.56,39.61,39.52,39.52,73
20101001|2010-01-12 12:00,12,39.51,39.54,39.44,39.54,27
20101001|2010-01-12 12:30,12,39.53,39.57,39.53,39.55,17
20101001|2010-01-12 13:00,12,39.52,39.63,39.48,39.63,21
20101001|2010-01-12 18:00,13,39.67,39.67,39.67,39.67,1
20101001|2010-01-13 02:00,13,39.53,39.53,39.51,39.51,7
20101001|2010-01-13 02:30,13,39.51,39.51,39.51,39.51,1
20101001|2010-01-13 03:00,13,39.68,39.68,39.61,39.63,3
20101001|2010-01-13 03:30,13,39.67,39.67,39.64,39.64,18
20101001|2010-01-13 04:30,13,39.69,39.69,39.69,39.69,1
20101001|2010-01-13 07:00,13,39.74,39.74,39.74,39.74,4
20101001|2010-01-13 09:30,13,39.7,39.7,39.51,39.55,36
20101001|2010-01-13 10:00,13,39.55,39.59,39.49,39.57,34
20101001|2010-01-13 10:30,13,39.62,39.62,39.58,39.58,17
20101001|2010-01-13 11:00,13,39.59,39.63,39.58,39.63,13
20101001|2010-01-13 11:30,13,39.86,39.88,39.78,39.79,17
20101001|2010-01-13 12:30,13,39.8,39.81,39.8,39.81,15
20101001|2010-01-13 13:00,13,40.17,40.17,40.17,40.17,1
20101001|2010-01-14 09:30,14,40.03,40.03,39.58,39.62,94
20101001|2010-01-14 10:00,14,39.57,39.62,39.5,39.54,47
20101001|2010-01-14 10:30,14,39.49,39.49,39.29,39.29,12
20101001|2010-01-14 11:00,14,39.34,39.34,39.33,39.33,8
20101001|2010-01-14 11:30,14,39.35,39.35,39.35,39.35,11
20101001|2010-01-14 12:00,14,39.4,39.48,39.39,39.48,14
20101001|2010-01-14 13:00,14,39.47,39.58,39.47,39.58,20
20101001|2010-01-15 00:30,15,39.48,39.48,39.48,39.48,1
20101001|2010-01-15 05:00,15,39.56,39.56,39.55,39.55,14
20101001|2010-01-15 05:30,15,39.6,39.6,39.6,39.6,2
20101001|2010-01-15 06:30,15,39.58,39.6,39.57,39.59,5
20101001|2010-01-15 09:30,15,39.48,39.5,39.31,39.35,194
20101001|2010-01-15 10:00,15,39.32,39.32,39.15,39.23,69
20101001|2010-01-15 10:30,15,39.19,39.19,39.05,39.05,69
20101001|2010-01-15 11:00,15,39.07,39.1,39.06,39.1,8
20101001|2010-01-15 11:30,15,39.07,39.07,39.01,39.02,12
20101001|2010-01-15 12:00,15,38.95,38.95,38.92,38.92,2
20101001|2010-01-15 12:30,15,38.92,38.94,38.88,38.92,43
20101001|2010-01-15 13:00,15,38.79,38.79,38.7,38.7,19
20101001|2010-01-18 18:00,19,38.83,38.97,38.83,38.97,9
20101001|2010-01-18 20:00,19,39,39,38.99,38.99,6
20101001|2010-01-19 00:30,19,38.95,38.95,38.93,38.93,2
20101001|2010-01-19 02:30,19,38.99,38.99,38.99,38.99,2
20101001|2010-01-19 03:30,19,38.76,38.76,38.75,38.75,10
20101001|2010-01-19 06:00,19,38.72,38.81,38.72,38.81,4
20101001|2010-01-19 06:30,19,38.59,38.59,38.58,38.58,2
20101001|2010-01-19 07:00,19,38.58,38.58,38.56,38.58,6
20101001|2010-01-19 09:30,19,38.52,38.59,38.3,38.59,35
20101001|2010-01-19 10:00,19,38.53,38.67,38.53,38.55,33
20101001|2010-01-19 10:30,19,38.55,38.55,38.46,38.47,29
20101001|2010-01-19 11:00,19,38.51,38.63,38.43,38.63,20
20101001|2010-01-19 11:30,19,38.5,38.57,38.5,38.57,36
20101001|2010-01-19 12:00,19,38.55,38.61,38.55,38.56,8
20101001|2010-01-19 12:30,19,38.65,38.65,38.52,38.52,6
20101001|2010-01-19 13:00,19,38.65,38.65,38.65,38.65,1
20101001|2010-01-19 18:00,20,38.46,38.46,38.46,38.46,2
20101001|2010-01-19 20:00,20,38.38,38.39,38.38,38.39,2
20101001|2010-01-20 01:00,20,38.41,38.41,38.4,38.41,5
20101001|2010-01-20 02:00,20,38.4,38.4,38.4,38.4,1
20101001|2010-01-20 02:30,20,38.38,38.43,38.37,38.43,13
20101001|2010-01-20 07:00,20,38.25,38.25,38.25,38.25,2
20101001|2010-01-20 09:30,20,38.04,38.04,37.78,37.79,23
20101001|2010-01-20 10:00,20,37.73,37.87,37.73,37.85,39
20101001|2010-01-20 10:30,20,37.85,37.9,37.76,37.76,83
20101001|2010-01-20 11:00,20,37.75,37.76,37.55,37.69,131
20101001|2010-01-20 11:30,20,37.75,37.78,37.72,37.73,6
20101001|2010-01-20 12:00,20,37.79,37.86,37.73,37.84,51
20101001|2010-01-20 12:30,20,37.73,37.86,37.73,37.85,28
20101001|2010-01-20 13:00,20,37.83,37.93,37.76,37.78,98
20101001|2010-01-20 18:00,21,37.92,37.93,37.92,37.93,3
20101001|2010-01-21 02:00,21,38.31,38.32,38.31,38.32,2
20101001|2010-01-21 03:00,21,38.27,38.27,38.27,38.27,2
20101001|2010-01-21 04:30,21,38.22,38.23,38.22,38.23,2
20101001|2010-01-21 07:00,21,38.18,38.18,38.18,38.18,1
20101001|2010-01-21 09:30,21,38.06,38.19,38.06,38.1,34
20101001|2010-01-21 10:00,21,38.08,38.08,37.93,37.96,29
20101001|2010-01-21 10:30,21,38.04,38.05,38.03,38.03,4
20101001|2010-01-21 11:00,21,38.07,38.12,37.97,38.06,38
20101001|2010-01-21 11:30,21,38.01,38.05,38.01,38.05,14
20101001|2010-01-21 12:30,21,38.03,38.07,37.99,38.06,157
20101001|2010-01-21 13:00,21,38.04,38.12,38.04,38.12,7
20101001|2010-01-21 18:00,22,38.18,38.18,38.16,38.16,2
20101001|2010-01-21 19:00,22,38.04,38.04,38.03,38.03,9
20101001|2010-01-21 23:00,22,37.98,37.98,37.98,37.98,1
20101001|2010-01-21 23:30,22,37.88,37.88,37.88,37.88,4
20101001|2010-01-22 00:00,22,37.9,37.9,37.9,37.9,1
20101001|2010-01-22 07:00,22,38,38,37.97,37.97,7
20101001|2010-01-22 09:30,22,37.86,38.17,37.83,38.01,30
20101001|2010-01-22 10:30,22,38.02,38.02,37.99,37.99,4
20101001|2010-01-22 11:00,22,37.98,37.99,37.98,37.99,3
20101001|2010-01-22 11:30,22,38.01,38.05,38.01,38.05,13
20101001|2010-01-22 12:00,22,37.98,38.03,37.98,37.99,15
20101001|2010-01-22 12:30,22,37.98,37.98,37.86,37.86,18
20101001|2010-01-22 13:00,22,37.86,37.97,37.78,37.96,22
20101001|2010-01-25 09:30,25,38.09,38.09,37.87,37.94,55
20101001|2010-01-25 10:00,25,37.92,37.93,37.84,37.9,9
20101001|2010-01-25 12:00,25,37.79,37.79,37.77,37.77,13
20101001|2010-01-25 12:30,25,37.66,37.66,37.47,37.62,36
20101001|2010-01-25 13:00,25,37.66,37.72,37.66,37.67,10
20101001|2010-01-25 23:30,26,37.71,37.71,37.71,37.71,1
20101001|2010-01-26 09:30,26,37.39,37.92,37.37,37.92,26
20101001|2010-01-26 10:00,26,37.93,38.06,37.93,38.06,34
20101001|2010-01-26 12:00,26,37.82,37.82,37.82,37.82,3
20101001|2010-01-26 12:30,26,37.74,37.8,37.74,37.8,10
20101001|2010-01-26 13:00,26,37.87,37.9,37.85,37.9,9
20101001|2010-01-27 02:00,27,37.76,37.76,37.76,37.76,2
20101001|2010-01-27 03:00,27,37.84,37.84,37.84,37.84,2
20101001|2010-01-27 09:30,27,37.74,37.75,37.61,37.62,15
20101001|2010-01-27 10:00,27,37.79,37.84,37.79,37.83,7
20101001|2010-01-27 10:30,27,37.79,37.79,37.79,37.79,1
20101001|2010-01-27 12:00,27,37.5,37.5,37.5,37.5,41
20101001|2010-01-27 13:00,27,37.59,37.59,37.54,37.54,2
20101001|2010-01-28 06:30,28,37.85,37.85,37.85,37.85,2
20101001|2010-01-28 09:30,28,37.58,37.79,37.58,37.61,64
20101001|2010-01-28 10:00,28,37.62,37.62,37.55,37.57,12
20101001|2010-01-28 11:00,28,37.41,37.41,37.38,37.38,2
20101001|2010-01-28 11:30,28,37.21,37.21,37.21,37.21,12
20101001|2010-01-28 12:00,28,37.31,37.31,37.31,37.31,3
20101001|2010-01-28 13:00,28,37.47,37.47,37.47,37.47,3
20101001|2010-01-29 07:00,29,37.51,37.51,37.51,37.51,1
20101001|2010-01-29 09:30,29,37.57,37.79,37.56,37.71,34
20101001|2010-01-29 10:00,29,37.75,37.75,37.31,37.38,42
20101001|2010-01-29 10:30,29,37.39,37.39,37.38,37.38,5
20101001|2010-01-29 11:00,29,37.4,37.43,37.4,37.4,22
20101001|2010-01-29 11:30,29,37.42,37.42,37.42,37.42,4
20101001|2010-01-29 12:00,29,37.41,37.41,37.4,37.4,29
20101001|2010-01-29 12:30,29,37.35,37.35,37.34,37.34,8
20101001|2010-01-29 13:00,29,37.45,37.48,37.25,37.41,152
20101001|2010-01-31 18:00,1,37.4,37.45,37.39,37.45,22
20101001|2010-01-31 18:30,1,37.5,37.5,37.5,37.5,1
20101001|2010-01-31 19:00,1,37.47,37.47,37.47,37.47,1
20101001|2010-01-31 20:00,1,37.24,37.24,37.24,37.24,1
20101001|2010-01-31 23:00,1,37.14,37.14,37.14,37.14,1
20101001|2010-01-31 23:30,1,37.12,37.12,37.11,37.11,7
20101001|2010-02-01 00:00,1,37.08,37.08,37.08,37.08,3
20101001|2010-02-01 00:30,1,37.16,37.16,37.11,37.11,2
20101001|2010-02-01 03:00,1,37.09,37.12,37.09,37.12,2
20101001|2010-02-01 09:30,1,37.32,37.66,37.32,37.66,39
20101001|2010-02-01 10:00,1,37.68,37.68,37.65,37.66,3
20101001|2010-02-01 11:00,1,37.6,37.6,37.6,37.6,1
20101001|2010-02-01 12:30,1,37.58,37.74,37.57,37.74,9
20101001|2010-02-02 09:30,2,38.09,38.1,38.06,38.06,37
20101001|2010-02-02 10:00,2,38.04,38.04,38.02,38.02,7
20101001|2010-02-02 10:30,2,38.2,38.22,38.18,38.22,21
20101001|2010-02-02 12:30,2,38.62,38.62,38.62,38.62,1
20101001|2010-02-02 13:00,2,38.62,38.77,38.55,38.69,44
20101001|2010-02-02 18:00,3,38.71,38.71,38.71,38.71,1
20101001|2010-02-02 18:30,3,38.8,38.8,38.73,38.75,17
20101001|2010-02-02 19:00,3,38.5,38.5,38.5,38.5,3
20101001|2010-02-03 00:00,3,38.5,38.5,38.49,38.49,3
20101001|2010-02-03 09:30,3,38.63,38.63,38.42,38.6,5
20101001|2010-02-03 10:00,3,38.61,38.67,38.6,38.6,10
20101001|2010-02-03 10:30,3,38.37,38.37,38.37,38.37,1
20101001|2010-02-03 11:00,3,38.35,38.36,38.26,38.27,20
20101001|2010-02-03 11:30,3,38.3,38.3,38.28,38.29,14
20101001|2010-02-03 12:00,3,38.35,38.35,38.35,38.35,9
20101001|2010-02-03 12:30,3,38.26,38.26,38.18,38.18,29
20101001|2010-02-03 13:00,3,38.19,38.2,38.08,38.09,23
20101001|2010-02-03 19:00,4,38.25,38.26,38.25,38.26,2
20101001|2010-02-03 20:00,4,38.26,38.26,38.26,38.26,1
20101001|2010-02-04 00:30,4,38.26,38.26,38.26,38.26,5
20101001|2010-02-04 02:30,4,38.63,38.63,38.63,38.63,1
20101001|2010-02-04 03:00,4,38.62,38.62,38.62,38.62,2
20101001|2010-02-04 04:00,4,38.63,38.63,38.63,38.63,3
20101001|2010-02-04 04:30,4,38.69,38.69,38.69,38.69,1
20101001|2010-02-04 09:30,4,38.27,38.48,38.27,38.47,22
20101001|2010-02-04 10:00,4,38.46,38.5,38.45,38.5,27
20101001|2010-02-04 12:30,4,38.18,38.24,38.18,38.19,5
20101001|2010-02-04 13:00,4,38.22,38.44,38.19,38.44,22
20101001|2010-02-05 09:30,5,38.2,38.55,38.17,38.46,41
20101001|2010-02-05 10:00,5,38.5,38.53,38.48,38.48,15
20101001|2010-02-05 10:30,5,38.13,38.21,37.97,38.21,16
20101001|2010-02-05 11:00,5,38.34,38.34,38.18,38.21,62
20101001|2010-02-05 11:30,5,38.18,38.18,38.16,38.17,8
20101001|2010-02-05 12:00,5,38.23,38.23,38.22,38.22,5
20101001|2010-02-05 12:30,5,38.15,38.2,38.14,38.2,52
20101001|2010-02-05 13:00,5,38.17,38.42,38.17,38.42,84
20101001|2010-02-07 18:00,8,38.62,38.62,38.62,38.62,1
20101001|2010-02-07 21:30,8,38.68,38.68,38.68,38.68,1
20101001|2010-02-07 23:30,8,38.71,38.72,38.71,38.72,3
20101001|2010-02-08 00:00,8,38.73,38.73,38.73,38.73,2
20101001|2010-02-08 02:00,8,38.73,38.73,38.73,38.73,2
20101001|2010-02-08 07:00,8,38.88,38.88,38.88,38.88,1
20101001|2010-02-08 09:30,8,38.94,39.29,38.94,39.29,25
20101001|2010-02-08 10:00,8,39.49,39.49,39.32,39.35,12
20101001|2010-02-08 10:30,8,39.4,39.64,39.39,39.64,22
20101001|2010-02-08 11:00,8,39.71,39.71,39.52,39.52,11
20101001|2010-02-08 11:30,8,39.39,39.4,39.36,39.36,5
20101001|2010-02-08 12:00,8,39.29,39.29,39.21,39.24,12
20101001|2010-02-08 12:30,8,39.15,39.15,39.15,39.15,1
20101001|2010-02-08 13:00,8,39.24,39.24,39.18,39.18,7
20101001|2010-02-08 18:00,9,39.15,39.15,39.09,39.1,5
20101001|2010-02-09 03:00,9,39.22,39.26,39.22,39.26,7
20101001|2010-02-09 04:00,9,39.38,39.38,39.38,39.38,1
20101001|2010-02-09 07:00,9,39.4,39.4,39.4,39.4,1
20101001|2010-02-09 09:30,9,39.54,39.56,39.19,39.3,57
20101001|2010-02-09 10:00,9,39.31,39.32,39.18,39.19,13
20101001|2010-02-09 11:00,9,39.41,39.48,39.38,39.46,51
20101001|2010-02-09 11:30,9,39.49,39.58,39.36,39.47,26
20101001|2010-02-09 12:00,9,39.64,39.78,39.64,39.71,25
20101001|2010-02-09 12:30,9,39.74,39.94,39.74,39.88,18
20101001|2010-02-09 13:00,9,39.88,39.88,39.88,39.88,2
20101001|2010-02-10 09:30,10,39.28,39.67,39.28,39.61,63
20101001|2010-02-10 10:00,10,39.6,39.62,39.55,39.6,13
20101001|2010-02-10 10:30,10,39.57,39.66,39.57,39.65,5
20101001|2010-02-10 11:00,10,39.7,39.7,39.67,39.69,7
20101001|2010-02-10 11:30,10,39.82,39.83,39.64,39.68,19
20101001|2010-02-10 12:30,10,39.52,39.56,39.47,39.47,10
20101001|2010-02-10 13:00,10,39.54,39.72,39.54,39.6,42
20101001|2010-02-10 18:00,11,39.76,39.76,39.76,39.76,1
20101001|2010-02-11 09:30,11,39.71,39.71,39.35,39.47,49
20101001|2010-02-11 10:00,11,39.33,39.44,39.25,39.42,28
20101001|2010-02-11 10:30,11,39.43,39.54,39.41,39.5,56
20101001|2010-02-11 11:00,11,39.46,39.49,39.37,39.37,28
20101001|2010-02-11 11:30,11,39.41,39.41,39.41,39.41,1
20101001|2010-02-11 12:00,11,39.46,39.46,39.46,39.46,15
20101001|2010-02-11 13:00,11,39.52,39.59,39.52,39.59,110
20101001|2010-02-11 18:00,12,39.36,39.36,39.36,39.36,1
20101001|2010-02-11 19:30,12,39.25,39.25,39.25,39.25,1
20101001|2010-02-12 02:00,12,39.21,39.21,39.21,39.21,3
20101001|2010-02-12 02:30,12,39.19,39.19,39.19,39.19,1
20101001|2010-02-12 03:00,12,39.28,39.28,39.28,39.28,1
20101001|2010-02-12 07:00,12,39.25,39.25,39.25,39.25,3
20101001|2010-02-12 09:30,12,38.94,38.94,38.79,38.94,49
20101001|2010-02-12 10:00,12,38.87,39.09,38.87,39,20
20101001|2010-02-12 10:30,12,39.06,39.06,39,39.05,6
20101001|2010-02-12 11:00,12,39.1,39.1,39.1,39.1,1
20101001|2010-02-12 11:30,12,39.11,39.16,39.11,39.16,3
20101001|2010-02-12 12:00,12,38.95,38.98,38.95,38.98,4
20101001|2010-02-12 12:30,12,38.97,39.02,38.94,39.02,28
20101001|2010-02-12 13:00,12,39.03,39.1,39.03,39.1,10
20101001|2010-02-16 05:00,16,39.45,39.46,39.45,39.46,2
20101001|2010-02-16 06:00,16,39.45,39.45,39.45,39.45,3
20101001|2010-02-16 06:30,16,39.47,39.47,39.47,39.47,2
20101001|2010-02-16 09:30,16,39.6,39.62,39.56,39.62,9
20101001|2010-02-16 10:00,16,40.11,40.27,40.08,40.08,18
20101001|2010-02-16 10:30,16,40.1,40.17,40.09,40.1,14
20101001|2010-02-16 11:00,16,40.14,40.14,40.14,40.14,1
20101001|2010-02-16 11:30,16,40.15,40.15,40.03,40.03,31
20101001|2010-02-16 12:00,16,40.09,40.15,40.09,40.09,15
20101001|2010-02-16 12:30,16,40.09,40.21,40.09,40.2,19
20101001|2010-02-16 13:00,16,40.13,40.23,40.13,40.23,28
20101001|2010-02-17 02:30,17,40.16,40.16,40.16,40.16,1
20101001|2010-02-17 03:30,17,40.17,40.17,40.16,40.16,6
20101001|2010-02-17 05:00,17,40.12,40.12,40.12,40.12,1
20101001|2010-02-17 06:30,17,40.06,40.06,40.06,40.06,2
20101001|2010-02-17 09:30,17,40.06,40.08,39.88,39.88,50
20101001|2010-02-17 10:00,17,39.94,40.08,39.89,40.08,11
20101001|2010-02-17 10:30,17,39.93,39.99,39.93,39.99,8
20101001|2010-02-17 11:00,17,40.02,40.07,39.99,40.07,39
20101001|2010-02-17 11:30,17,40.08,40.08,40.04,40.07,9
20101001|2010-02-17 12:00,17,40.09,40.09,40.07,40.07,3
20101001|2010-02-17 12:30,17,40.02,40.02,39.87,39.89,29
20101001|2010-02-17 13:00,17,39.86,39.98,39.85,39.98,15
20101001|2010-02-18 09:30,18,40.19,40.19,40.07,40.12,35
20101001|2010-02-18 10:00,18,40.13,40.17,40.12,40.15,49
20101001|2010-02-18 10:30,18,40.16,40.21,40.12,40.12,71
20101001|2010-02-18 11:00,18,40.11,40.11,39.84,39.84,101
20101001|2010-02-18 11:30,18,39.96,39.96,39.96,39.96,1
20101001|2010-02-18 12:30,18,39.99,40,39.99,40,2
20101001|2010-02-18 13:00,18,39.94,40.05,39.93,40.01,35
20101001|2010-02-19 09:30,19,39.72,39.91,39.68,39.89,46
20101001|2010-02-19 10:00,19,39.84,39.98,39.84,39.98,6
20101001|2010-02-19 10:30,19,39.96,39.96,39.96,39.96,2
20101001|2010-02-19 11:30,19,40.04,40.04,40.04,40.04,8
20101001|2010-02-19 12:00,19,39.99,39.99,39.99,39.99,7
20101001|2010-02-19 12:30,19,40.07,40.07,39.97,39.97,6
20101001|2010-02-19 13:00,19,40.03,40.03,39.94,39.94,12
20101001|2010-02-22 09:30,22,40.05,40.05,39.95,39.99,207
20101001|2010-02-22 10:00,22,39.9,39.93,39.86,39.9,7
20101001|2010-02-22 10:30,22,39.91,39.91,39.91,39.91,3
20101001|2010-02-22 11:00,22,39.91,39.92,39.91,39.92,8
20101001|2010-02-22 11:30,22,40.08,40.08,40.08,40.08,1
20101001|2010-02-22 13:00,22,40.07,40.14,40.07,40.14,3
20101001|2010-02-22 18:00,23,40.1,40.1,40.1,40.1,1
20101001|2010-02-22 19:30,23,40.06,40.06,40.06,40.06,3
20101001|2010-02-22 23:00,23,40.21,40.22,40.19,40.19,10
20101001|2010-02-23 00:00,23,40.21,40.21,40.21,40.21,1
20101001|2010-02-23 09:30,23,39.67,39.98,39.67,39.93,18
20101001|2010-02-23 10:00,23,39.96,40.1,39.96,40.05,13
20101001|2010-02-23 10:30,23,39.98,40.1,39.98,40.1,5
20101001|2010-02-23 11:00,23,40.14,40.14,40.09,40.09,11
20101001|2010-02-23 11:30,23,40.01,40.01,39.91,39.91,4
20101001|2010-02-23 12:00,23,39.95,39.95,39.86,39.86,18
20101001|2010-02-23 12:30,23,39.73,39.73,39.72,39.72,12
20101001|2010-02-23 13:00,23,39.71,39.72,39.67,39.72,7
20101001|2010-02-24 02:30,24,39.72,39.72,39.72,39.72,1
20101001|2010-02-24 09:30,24,39.89,39.89,39.89,39.89,1
20101001|2010-02-24 10:00,24,39.9,39.9,39.8,39.8,6
20101001|2010-02-24 10:30,24,39.9,39.9,39.9,39.9,2
20101001|2010-02-24 11:30,24,39.84,39.88,39.79,39.79,18
20101001|2010-02-24 12:00,24,39.82,39.82,39.82,39.82,1
20101001|2010-02-24 12:30,24,39.92,39.99,39.87,39.99,35
20101001|2010-02-24 13:00,24,40.02,40.02,40.01,40.01,3
20101001|2010-02-25 09:30,25,39.86,39.9,39.85,39.86,11
20101001|2010-02-25 10:00,25,39.65,39.7,39.63,39.64,23
20101001|2010-02-25 10:30,25,39.64,39.74,39.6,39.74,17
20101001|2010-02-25 11:00,25,39.77,39.77,39.69,39.69,16
20101001|2010-02-25 11:30,25,39.76,39.81,39.76,39.81,11
20101001|2010-02-25 12:00,25,39.82,39.9,39.82,39.9,6
20101001|2010-02-25 12:30,25,39.82,39.82,39.82,39.82,2
20101001|2010-02-25 13:00,25,39.89,39.89,39.89,39.89,2
20101001|2010-02-26 09:30,26,40.3,40.3,40.23,40.23,9
20101001|2010-02-26 10:00,26,40.23,40.44,40.22,40.38,21
20101001|2010-02-26 10:30,26,40.47,40.5,40.44,40.5,21
20101001|2010-02-26 11:00,26,40.44,40.44,40.35,40.36,18
20101001|2010-02-26 11:30,26,40.37,40.37,40.36,40.36,3
20101001|2010-02-26 12:00,26,40.41,40.41,40.41,40.41,2
20101001|2010-02-26 12:30,26,40.53,40.53,40.53,40.53,2
20101001|2010-02-26 13:00,26,40.59,40.6,40.51,40.57,16
20101001|2010-03-01 02:30,1,40.64,40.64,40.64,40.64,2
20101001|2010-03-01 09:30,1,40.54,40.71,40.54,40.67,37
20101001|2010-03-01 10:00,1,40.62,40.78,40.62,40.74,56
20101001|2010-03-01 10:30,1,40.71,40.9,40.71,40.81,8
20101001|2010-03-01 11:00,1,40.81,40.83,40.76,40.79,24
20101001|2010-03-01 11:30,1,40.78,40.83,40.7,40.73,20
20101001|2010-03-01 12:00,1,40.61,40.61,40.58,40.58,10
20101001|2010-03-01 12:30,1,40.7,40.72,40.69,40.69,18
20101001|2010-03-01 13:00,1,40.73,40.73,40.71,40.72,7
20101001|2010-03-02 09:30,2,40.73,40.9,40.72,40.84,22
20101001|2010-03-02 10:00,2,40.81,40.83,40.66,40.76,44
20101001|2010-03-02 10:30,2,40.74,40.86,40.74,40.86,5
20101001|2010-03-02 11:00,2,40.93,40.93,40.84,40.86,6
20101001|2010-03-02 11:30,2,40.85,41.02,40.85,41.02,28
20101001|2010-03-02 12:00,2,41.07,41.12,41.05,41.05,68
20101001|2010-03-02 12:30,2,41.11,41.18,41.07,41.18,8
20101001|2010-03-02 13:00,2,41.16,41.18,41.02,41.02,31
20101001|2010-03-03 02:00,3,41.11,41.12,41.11,41.12,3
20101001|2010-03-03 09:30,3,41.2,41.24,41.1,41.15,33
20101001|2010-03-03 10:00,3,41.23,41.23,41.1,41.1,8
20101001|2010-03-03 10:30,3,41.23,41.23,41.17,41.17,4
20101001|2010-03-03 11:00,3,41.15,41.15,41.15,41.15,1
20101001|2010-03-03 11:30,3,41.18,41.19,41.12,41.12,10
20101001|2010-03-03 12:00,3,41.1,41.21,41.1,41.21,9
20101001|2010-03-03 12:30,3,41.18,41.27,41.17,41.26,7
20101001|2010-03-03 13:00,3,41.26,41.26,41.15,41.18,11
20101001|2010-03-03 21:00,4,40.94,40.94,40.94,40.94,2
20101001|2010-03-04 00:00,4,40.81,40.81,40.81,40.81,3
20101001|2010-03-04 00:30,4,40.82,40.89,40.81,40.89,45
20101001|2010-03-04 02:30,4,41,41,41,41,1
20101001|2010-03-04 03:00,4,41.24,41.24,41.24,41.24,1
20101001|2010-03-04 06:00,4,41.14,41.14,41.14,41.14,1
20101001|2010-03-04 09:30,4,40.9,40.9,40.52,40.71,130
20101001|2010-03-04 10:00,4,40.68,40.7,40.64,40.65,16
20101001|2010-03-04 10:30,4,40.62,40.65,40.57,40.63,28
20101001|2010-03-04 11:00,4,40.61,40.7,40.6,40.7,31
20101001|2010-03-04 12:00,4,40.68,40.68,40.61,40.64,60
20101001|2010-03-04 12:30,4,40.69,40.74,40.58,40.58,20
20101001|2010-03-04 13:00,4,40.6,40.74,40.55,40.73,14
20101001|2010-03-04 18:00,5,40.81,40.81,40.71,40.71,9
20101001|2010-03-04 20:00,5,40.79,40.79,40.79,40.79,1
20101001|2010-03-05 00:00,5,40.9,40.9,40.9,40.9,2
20101001|2010-03-05 05:00,5,40.95,40.95,40.95,40.95,2
20101001|2010-03-05 09:30,5,41.2,41.2,40.99,41.01,15
20101001|2010-03-05 10:00,5,41,41,40.83,40.94,141
20101001|2010-03-05 10:30,5,40.77,40.81,40.77,40.8,7
20101001|2010-03-05 11:00,5,40.84,40.84,40.79,40.79,14
20101001|2010-03-05 11:30,5,40.77,40.77,40.72,40.77,20
20101001|2010-03-05 12:00,5,40.78,40.86,40.78,40.82,20
20101001|2010-03-05 12:30,5,40.81,40.85,40.81,40.81,45
20101001|2010-03-05 13:00,5,40.82,40.86,40.77,40.81,25
20101001|2010-03-08 03:00,8,41.22,41.22,41.22,41.22,1
20101001|2010-03-08 04:00,8,41.2,41.2,41.2,41.2,7
20101001|2010-03-08 09:30,8,41.24,41.35,41.1,41.34,9
20101001|2010-03-08 10:30,8,40.96,40.96,40.96,40.96,2
20101001|2010-03-08 11:00,8,41.11,41.11,41.08,41.11,9
20101001|2010-03-08 12:00,8,41.17,41.17,41.17,41.17,3
20101001|2010-03-08 12:30,8,41.26,41.26,41.26,41.26,1
20101001|2010-03-08 13:00,8,41.19,41.2,41.19,41.2,13
20101001|2010-03-08 20:30,9,40.97,41.01,40.97,41.01,4
20101001|2010-03-09 03:30,9,41.15,41.15,40.99,41.03,9
20101001|2010-03-09 04:00,9,40.92,40.92,40.92,40.92,1
20101001|2010-03-09 09:30,9,40.86,40.91,40.74,40.9,16
20101001|2010-03-09 10:00,9,40.89,40.94,40.89,40.94,8
20101001|2010-03-09 10:30,9,41.09,41.09,41.09,41.09,2
20101001|2010-03-09 12:30,9,40.99,40.99,40.99,40.99,10
20101001|2010-03-09 13:00,9,41.02,41.02,41.02,41.02,1
20101001|2010-03-10 05:30,10,41.42,41.42,41.42,41.42,1
20101001|2010-03-10 07:00,10,41.59,41.61,41.56,41.56,6
20101001|2010-03-10 09:30,10,40.88,41.62,40.88,41.6,10
20101001|2010-03-10 10:00,10,41.54,41.55,41.54,41.55,5
20101001|2010-03-10 12:00,10,41.51,41.53,41.5,41.5,115
20101001|2010-03-10 12:30,10,41.5,41.5,41.34,41.4,394
20101001|2010-03-11 09:30,11,41.39,41.49,41.39,41.49,8
20101001|2010-03-11 10:00,11,41.46,41.46,41.28,41.33,69
20101001|2010-03-11 10:30,11,41.29,41.29,41.29,41.29,1
20101001|2010-03-11 11:00,11,41.31,41.31,41.2,41.2,11
20101001|2010-03-11 11:30,11,41.19,41.2,41.19,41.2,9
20101001|2010-03-11 12:00,11,41.16,41.22,41.15,41.17,5
20101001|2010-03-11 12:30,11,41.16,41.24,41.16,41.22,22
20101001|2010-03-11 13:00,11,41.22,41.22,40.96,40.98,13
20101001|2010-03-12 09:30,12,40.98,41.05,40.84,40.84,5
20101001|2010-03-12 10:00,12,40.78,40.78,40.77,40.77,6
20101001|2010-03-12 10:30,12,40.33,40.33,40.16,40.16,22
20101001|2010-03-12 11:00,12,40.19,40.21,39.95,40.21,9
20101001|2010-03-12 11:30,12,40.15,40.15,40.15,40.15,4
20101001|2010-03-12 12:00,12,40.18,40.18,40.18,40.18,1
20101001|2010-03-12 12:30,12,40.3,40.3,40.27,40.27,13
20101001|2010-03-12 13:00,12,40.32,40.5,40.32,40.48,47
20101001|2010-03-14 20:30,15,40.41,40.41,40.41,40.41,3
20101001|2010-03-14 22:00,15,40.52,40.52,40.52,40.52,67
20101001|2010-03-14 23:00,15,40.41,40.41,40.41,40.41,1
20101001|2010-03-15 01:00,15,40.52,40.52,40.52,40.52,12
20101001|2010-03-15 02:00,15,40.52,40.52,40.52,40.52,2
20101001|2010-03-15 02:30,15,40.52,40.52,40.52,40.52,5
20101001|2010-03-15 04:30,15,40.37,40.37,40.37,40.37,42
20101001|2010-03-15 05:00,15,40.32,40.32,40.32,40.32,35
20101001|2010-03-15 06:00,15,40.32,40.32,40.32,40.32,21
20101001|2010-03-15 09:30,15,40.06,40.08,39.95,39.95,10
20101001|2010-03-15 10:00,15,40.05,40.05,40.05,40.05,13
20101001|2010-03-15 10:30,15,40.05,40.14,40.04,40.04,41
20101001|2010-03-15 11:00,15,39.92,40,39.87,39.97,18
20101001|2010-03-15 12:30,15,39.73,39.75,39.69,39.7,5
20101001|2010-03-15 13:00,15,39.66,39.68,39.65,39.68,12
20101001|2010-03-15 18:00,16,39.69,39.69,39.69,39.69,2
20101001|2010-03-15 20:30,16,39.85,39.85,39.85,39.85,50
20101001|2010-03-15 21:30,16,39.96,39.96,39.96,39.96,3
20101001|2010-03-15 23:00,16,39.98,39.98,39.98,39.98,10
20101001|2010-03-16 03:00,16,39.95,39.95,39.95,39.95,4
20101001|2010-03-16 03:30,16,39.95,39.95,39.86,39.86,27
20101001|2010-03-16 05:30,16,39.88,39.88,39.88,39.88,71
20101001|2010-03-16 06:00,16,39.88,39.88,39.88,39.88,112
20101001|2010-03-16 09:30,16,40.07,40.07,40.03,40.03,2
20101001|2010-03-16 10:30,16,40.21,40.21,40.15,40.17,22
20101001|2010-03-16 11:30,16,40.18,40.23,40.18,40.23,2
20101001|2010-03-16 12:00,16,40.22,40.27,40.19,40.22,9
20101001|2010-03-16 12:30,16,40.14,40.14,40.14,40.14,2
20101001|2010-03-16 13:00,16,40.14,40.28,40.14,40.28,7
20101001|2010-03-16 20:30,17,40.27,40.27,40.24,40.24,2
20101001|2010-03-17 02:30,17,40.39,40.39,40.39,40.39,5
20101001|2010-03-17 03:00,17,40.39,40.39,40.37,40.38,25
20101001|2010-03-17 06:30,17,40.4,40.4,40.4,40.4,2
20101001|2010-03-17 09:30,17,40.3,40.3,40.3,40.3,1
20101001|2010-03-17 10:00,17,40.29,40.29,40.29,40.29,1
20101001|2010-03-17 10:30,17,40.33,40.33,40.31,40.31,7
20101001|2010-03-17 11:00,17,40.4,40.54,40.4,40.54,3
20101001|2010-03-17 11:30,17,40.33,40.33,40.33,40.33,1
20101001|2010-03-17 12:00,17,40.41,40.41,40.41,40.41,1
20101001|2010-03-17 12:30,17,40.57,40.57,40.57,40.57,4
20101001|2010-03-18 09:30,18,40.1,40.1,40.1,40.1,2
20101001|2010-03-18 10:00,18,40.23,40.23,40.23,40.23,1
20101001|2010-03-18 10:30,18,40.29,40.29,40.29,40.29,2
20101001|2010-03-18 12:00,18,39.96,39.96,39.96,39.96,3
20101001|2010-03-18 12:30,18,40.08,40.08,40.01,40.01,9
20101001|2010-03-18 13:00,18,40.01,40.01,40.01,40.01,9
20101001|2010-03-19 10:30,19,39.97,39.97,39.97,39.97,3
20101001|2010-03-19 11:00,19,40.07,40.07,40.07,40.07,2
20101001|2010-03-19 13:00,19,40.09,40.09,40.09,40.09,2
20101001|2010-03-21 18:00,22,40.01,40.01,40.01,40.01,5
20101001|2010-03-21 20:00,22,40.1,40.1,40.1,40.1,10
20101001|2010-03-22 09:30,22,40.08,40.36,40.08,40.36,11
20101001|2010-03-22 10:30,22,40.41,40.41,40.33,40.39,16
20101001|2010-03-22 11:00,22,40.48,40.48,40.46,40.46,2
20101001|2010-03-22 11:30,22,40.48,40.48,40.48,40.48,1
20101001|2010-03-22 12:00,22,40.55,40.64,40.55,40.64,26
20101001|2010-03-22 12:30,22,40.64,40.64,40.56,40.56,7
20101001|2010-03-22 13:00,22,40.6,40.62,40.54,40.57,34
20101001|2010-03-23 09:30,23,40.43,40.62,40.41,40.5,33
20101001|2010-03-23 10:00,23,40.52,40.62,40.52,40.62,26
20101001|2010-03-23 10:30,23,40.63,40.64,40.61,40.64,31
20101001|2010-03-23 11:00,23,40.66,40.66,40.49,40.51,6
20101001|2010-03-23 11:30,23,40.5,40.5,40.42,40.47,53
20101001|2010-03-23 12:00,23,40.49,40.5,40.47,40.5,27
20101001|2010-03-23 12:30,23,40.45,40.48,40.45,40.48,4
20101001|2010-03-23 13:00,23,40.46,40.52,40.36,40.44,68
20101001|2010-03-23 18:30,24,40.3,40.31,40.3,40.31,3
20101001|2010-03-23 20:00,24,40.26,40.26,40.26,40.26,3
20101001|2010-03-24 03:00,24,40.22,40.22,40.22,40.22,9
20101001|2010-03-24 03:30,24,40.18,40.18,40.18,40.18,12
20101001|2010-03-24 06:00,24,40.1,40.1,40.1,40.1,1
20101001|2010-03-24 09:30,24,39.92,40.02,39.9,40.02,5
20101001|2010-03-24 10:00,24,39.97,40.01,39.97,39.99,4
20101001|2010-03-24 10:30,24,39.93,39.94,39.93,39.94,4
20101001|2010-03-24 11:00,24,39.94,39.98,39.94,39.98,12
20101001|2010-03-24 11:30,24,39.96,39.96,39.95,39.95,2
20101001|2010-03-24 12:00,24,39.95,39.96,39.95,39.95,5
20101001|2010-03-24 12:30,24,39.96,39.96,39.95,39.95,2
20101001|2010-03-24 13:00,24,39.96,40,39.93,40,10
20101001|2010-03-25 00:30,25,40.14,40.14,40.14,40.14,10
20101001|2010-03-25 06:00,25,40.1,40.1,40.1,40.1,5
20101001|2010-03-25 09:30,25,40.11,40.11,40.02,40.05,27
20101001|2010-03-25 10:00,25,40.06,40.08,40.04,40.08,11
20101001|2010-03-25 10:30,25,40.01,40.01,39.96,39.96,14
20101001|2010-03-25 11:00,25,39.95,39.95,39.95,39.95,1
20101001|2010-03-25 11:30,25,39.89,39.89,39.88,39.89,9
20101001|2010-03-25 12:00,25,39.92,39.95,39.92,39.95,3
20101001|2010-03-25 12:30,25,39.94,39.94,39.74,39.75,25
20101001|2010-03-25 13:00,25,39.7,39.7,39.7,39.7,2
20101001|2010-03-26 02:30,26,39.9,39.9,39.9,39.9,1
20101001|2010-03-26 09:30,26,39.75,39.76,39.61,39.62,80
20101001|2010-03-26 10:00,26,39.61,39.65,39.6,39.65,4
20101001|2010-03-26 10:30,26,39.59,39.6,39.59,39.6,5
20101001|2010-03-26 11:00,26,39.6,39.6,39.6,39.6,4
20101001|2010-03-26 11:30,26,39.54,39.57,39.54,39.56,31
20101001|2010-03-26 12:00,26,39.62,39.62,39.62,39.62,1
20101001|2010-03-26 12:30,26,39.67,39.67,39.64,39.66,9
20101001|2010-03-26 13:00,26,39.65,39.77,39.65,39.77,82
20101001|2010-03-28 18:00,29,39.84,39.84,39.82,39.82,10
20101001|2010-03-29 06:30,29,39.99,39.99,39.99,39.99,3
20101001|2010-03-29 07:00,29,39.95,39.95,39.95,39.95,2
20101001|2010-03-29 09:30,29,40.1,40.42,40.08,40.4,15
20101001|2010-03-29 10:00,29,40.32,40.34,40.26,40.28,46
20101001|2010-03-29 10:30,29,40.28,40.28,40.28,40.28,1
20101001|2010-03-29 11:00,29,40.38,40.41,40.38,40.41,2
20101001|2010-03-29 11:30,29,40.31,40.31,40.28,40.28,5
20101001|2010-03-29 12:00,29,40.33,40.33,40.27,40.28,16
20101001|2010-03-29 12:30,29,40.27,40.27,40.27,40.27,2
20101001|2010-03-29 13:00,29,40.28,40.28,40.17,40.17,12
20101001|2010-03-29 20:00,30,40.13,40.13,40.07,40.07,4
20101001|2010-03-30 09:30,30,40.07,40.07,39.55,39.59,69
20101001|2010-03-30 10:00,30,39.56,39.61,39.44,39.61,23
20101001|2010-03-30 10:30,30,39.63,39.65,39.59,39.64,29
20101001|2010-03-30 12:00,30,39.58,39.58,39.52,39.54,7
20101001|2010-03-30 12:30,30,39.51,39.51,39.42,39.42,15
20101001|2010-03-30 13:00,30,39.45,39.51,39.4,39.44,40
20101001|2010-03-30 18:00,31,39.55,39.55,39.55,39.55,6
20101001|2010-03-30 20:00,31,39.55,39.69,39.55,39.69,13
20101001|2010-03-30 20:30,31,39.72,39.75,39.72,39.75,5
20101001|2010-03-31 05:30,31,39.61,39.61,39.61,39.61,1
20101001|2010-03-31 06:00,31,39.6,39.64,39.59,39.64,9
20101001|2010-03-31 06:30,31,39.57,39.57,39.56,39.57,5
20101001|2010-03-31 09:30,31,39.16,39.4,38.89,39.14,50
20101001|2010-03-31 10:00,31,39.13,39.17,39.1,39.1,33
20101001|2010-03-31 10:30,31,39.07,39.1,39.07,39.09,6
20101001|2010-03-31 11:00,31,39.2,39.23,39.2,39.23,3
20101001|2010-03-31 12:00,31,39.2,39.25,39.2,39.25,45
20101001|2010-03-31 13:00,31,39.3,39.33,39.3,39.33,11
20101001|2010-04-01 09:30,1,39.37,39.41,39.31,39.41,163
20101001|2010-04-01 10:00,1,39.44,39.44,39.38,39.43,6
20101001|2010-04-01 10:30,1,39.59,39.67,39.59,39.6,5
20101001|2010-04-01 11:30,1,39.64,39.72,39.64,39.68,47
20101001|2010-04-01 12:00,1,39.75,39.76,39.75,39.76,11
20101001|2010-04-01 12:30,1,39.66,39.78,39.66,39.78,43
20101001|2010-04-01 13:00,1,39.81,39.81,39.79,39.79,5
20101001|2010-04-04 21:00,5,40.07,40.07,40.07,40.07,2
20101001|2010-04-05 09:30,5,40.37,40.38,40.29,40.38,17
20101001|2010-04-05 10:00,5,40.35,40.36,40.35,40.36,4
20101001|2010-04-05 10:30,5,40.19,40.19,40.19,40.19,2
20101001|2010-04-05 11:00,5,39.94,40.18,39.94,40.18,6
20101001|2010-04-05 11:30,5,40.23,40.23,40.23,40.23,1
20101001|2010-04-05 12:30,5,40.14,40.14,40.14,40.14,5
20101001|2010-04-05 13:00,5,40.17,40.32,40.17,40.22,87
20101001|2010-04-05 19:30,6,40.11,40.11,40.11,40.11,2
20101001|2010-04-05 20:00,6,40.11,40.19,40.11,40.19,2
20101001|2010-04-05 20:30,6,40.09,40.09,40.09,40.09,1
20101001|2010-04-06 03:30,6,40.13,40.13,40.13,40.13,1
20101001|2010-04-06 06:30,6,40.28,40.28,40.28,40.28,2
20101001|2010-04-06 09:30,6,40.32,40.57,40.17,40.56,19
20101001|2010-04-06 10:00,6,40.75,40.83,40.74,40.74,22
20101001|2010-04-06 10:30,6,40.75,40.75,40.73,40.73,2
20101001|2010-04-06 11:30,6,40.74,40.76,40.71,40.75,39
20101001|2010-04-06 12:00,6,40.73,40.76,40.71,40.71,6
20101001|2010-04-06 12:30,6,40.7,40.7,40.66,40.66,25
20101001|2010-04-06 13:00,6,40.69,40.72,40.69,40.71,14
20101001|2010-04-06 21:00,7,40.89,40.89,40.89,40.89,1
20101001|2010-04-06 22:30,7,40.88,40.88,40.88,40.88,1
20101001|2010-04-07 06:30,7,40.72,40.72,40.69,40.69,6
20101001|2010-04-07 09:30,7,40.57,40.75,40.57,40.6,22
20101001|2010-04-07 10:00,7,40.61,40.72,40.61,40.72,4
20101001|2010-04-07 10:30,7,40.73,40.73,40.69,40.69,2
20101001|2010-04-07 11:00,7,40.83,40.93,40.83,40.93,36
20101001|2010-04-07 11:30,7,40.89,40.89,40.86,40.86,15
20101001|2010-04-07 12:00,7,40.93,41.18,40.93,41.13,33
20101001|2010-04-07 12:30,7,41.08,41.09,40.91,40.96,32
20101001|2010-04-07 13:00,7,41.01,41.08,40.98,41.01,63
20101001|2010-04-07 20:30,8,40.92,40.95,40.92,40.95,8
20101001|2010-04-08 09:30,8,40.79,40.79,40.79,40.79,1
20101001|2010-04-08 10:00,8,40.68,40.83,40.68,40.81,47
20101001|2010-04-08 10:30,8,40.92,40.93,40.9,40.9,13
20101001|2010-04-08 11:00,8,41.09,41.19,41.09,41.1,31
20101001|2010-04-08 11:30,8,41.05,41.07,41.05,41.07,6
20101001|2010-04-08 12:00,8,41.09,41.09,41.09,41.09,29
20101001|2010-04-08 13:00,8,40.91,40.94,40.86,40.94,93
20101001|2010-04-08 20:00,9,40.98,40.98,40.98,40.98,4
20101001|2010-04-08 22:00,9,41.05,41.05,41.05,41.05,1
20101001|2010-04-09 02:00,9,41.16,41.16,41.15,41.15,2
20101001|2010-04-09 06:30,9,41.2,41.2,41.2,41.2,3
20101001|2010-04-09 09:30,9,41.25,41.44,41.01,41.39,63
20101001|2010-04-09 10:00,9,41.29,41.3,41.2,41.22,68
20101001|2010-04-09 10:30,9,41.2,41.25,41.08,41.11,61
20101001|2010-04-09 11:00,9,41.12,41.19,41.12,41.19,5
20101001|2010-04-09 11:30,9,41.18,41.33,41.17,41.32,8
20101001|2010-04-09 12:00,9,41.29,41.29,41.14,41.14,6
20101001|2010-04-09 12:30,9,41.15,41.16,41.03,41.03,15
20101001|2010-04-09 13:00,9,41,41.1,41,41.05,17
20101001|2010-04-12 04:00,12,41.35,41.35,41.35,41.35,2
20101001|2010-04-12 07:00,12,41.25,41.25,41.25,41.25,1
20101001|2010-04-12 09:30,12,41.19,41.21,40.73,40.78,48
20101001|2010-04-12 10:00,12,40.85,40.85,40.74,40.74,38
20101001|2010-04-12 10:30,12,40.74,40.78,40.74,40.78,6
20101001|2010-04-12 11:00,12,40.87,40.87,40.87,40.87,1
20101001|2010-04-12 11:30,12,40.81,40.84,40.76,40.77,39
20101001|2010-04-12 12:00,12,40.81,40.81,40.74,40.74,25
20101001|2010-04-12 12:30,12,40.73,40.73,40.63,40.66,26
20101001|2010-04-12 13:00,12,40.61,40.63,40.58,40.58,10
20101001|2010-04-13 09:30,13,40.52,40.68,40.49,40.68,33
20101001|2010-04-13 10:00,13,40.48,40.5,40.39,40.5,14
20101001|2010-04-13 10:30,13,40.53,40.54,40.33,40.35,15
20101001|2010-04-13 11:00,13,40.31,40.53,40.29,40.53,43
20101001|2010-04-13 11:30,13,40.56,40.57,40.54,40.56,22
20101001|2010-04-13 12:00,13,40.58,40.58,40.43,40.43,40
20101001|2010-04-13 12:30,13,40.57,40.57,40.57,40.57,2
20101001|2010-04-13 13:00,13,40.69,40.76,40.66,40.67,15
20101001|2010-04-13 19:00,14,40.68,40.68,40.68,40.68,1
20101001|2010-04-13 20:00,14,40.65,40.65,40.64,40.64,2
20101001|2010-04-14 09:30,14,40.83,40.85,40.67,40.7,35
20101001|2010-04-14 10:00,14,40.71,40.92,40.71,40.92,7
20101001|2010-04-14 10:30,14,40.92,40.95,40.92,40.93,8
20101001|2010-04-14 11:00,14,40.92,41.08,40.92,41.07,42
20101001|2010-04-14 11:30,14,41.02,41.02,41.02,41.02,3
20101001|2010-04-14 12:30,14,40.96,40.96,40.9,40.91,24
20101001|2010-04-14 13:00,14,40.88,40.91,40.87,40.91,25
20101001|2010-04-14 21:30,15,40.77,40.77,40.77,40.77,1
20101001|2010-04-15 00:30,15,40.77,40.77,40.77,40.77,46
20101001|2010-04-15 01:00,15,40.77,40.77,40.77,40.77,14
20101001|2010-04-15 06:00,15,40.86,40.86,40.84,40.84,19
20101001|2010-04-15 06:30,15,40.84,40.84,40.84,40.84,2
20101001|2010-04-15 07:00,15,40.82,40.84,40.82,40.84,10
20101001|2010-04-15 09:30,15,40.79,40.83,40.64,40.81,53
20101001|2010-04-15 10:00,15,40.72,40.72,40.63,40.63,14
20101001|2010-04-15 10:30,15,40.61,40.61,40.49,40.5,160
20101001|2010-04-15 11:00,15,40.48,40.49,40.47,40.49,63
20101001|2010-04-15 11:30,15,40.51,40.66,40.5,40.61,54
20101001|2010-04-15 12:00,15,40.57,40.8,40.57,40.8,15
20101001|2010-04-15 12:30,15,40.8,40.83,40.7,40.81,84
20101001|2010-04-15 13:00,15,40.86,40.92,40.86,40.9,20
20101001|2010-04-15 20:00,16,40.86,40.86,40.86,40.86,2
20101001|2010-04-15 22:00,16,40.94,40.94,40.94,40.94,1
20101001|2010-04-15 22:30,16,40.94,40.94,40.94,40.94,1
20101001|2010-04-15 23:00,16,40.92,40.92,40.92,40.92,1
20101001|2010-04-16 02:30,16,40.95,40.95,40.95,40.95,1
20101001|2010-04-16 03:00,16,41,41,41,41,2
20101001|2010-04-16 03:30,16,40.97,40.97,40.96,40.96,6
20101001|2010-04-16 04:30,16,40.97,40.97,40.97,40.97,2
20101001|2010-04-16 06:30,16,40.92,40.93,40.92,40.92,7
20101001|2010-04-16 09:30,16,40.89,41.01,40.86,40.86,37
20101001|2010-04-16 10:00,16,40.79,40.84,40.79,40.84,18
20101001|2010-04-16 10:30,16,40.85,40.86,40.77,40.79,21
20101001|2010-04-16 11:00,16,40.79,40.88,40.79,40.88,46
20101001|2010-04-16 11:30,16,40.87,40.87,40.86,40.87,56
20101001|2010-04-16 12:30,16,40.81,40.81,40.8,40.8,8
20101001|2010-04-16 13:00,16,40.83,40.84,40.82,40.82,8
20101001|2010-04-18 20:00,19,40.67,40.67,40.67,40.67,1
20101001|2010-04-19 01:00,19,40.44,40.44,40.4,40.4,3
20101001|2010-04-19 03:00,19,40.26,40.27,40.26,40.27,2
20101001|2010-04-19 04:00,19,40.08,40.08,40,40.01,9
20101001|2010-04-19 04:30,19,40.04,40.09,40.04,40.09,12
20101001|2010-04-19 05:30,19,40.03,40.03,40.03,40.03,1
20101001|2010-04-19 09:30,19,40.2,40.25,40.17,40.17,23
20101001|2010-04-19 10:00,19,40.14,40.14,39.9,39.97,17
20101001|2010-04-19 10:30,19,40.05,40.11,40.03,40.11,3
20101001|2010-04-19 11:00,19,40.02,40.02,39.91,40,56
20101001|2010-04-19 11:30,19,39.97,39.99,39.97,39.99,8
20101001|2010-04-19 12:30,19,39.99,39.99,39.94,39.99,5
20101001|2010-04-19 13:00,19,39.91,39.91,39.82,39.9,92
20101001|2010-04-19 18:00,20,40.1,40.12,40.1,40.12,5
20101001|2010-04-19 20:00,20,40.15,40.17,40.15,40.17,6
20101001|2010-04-19 20:30,20,40.21,40.21,40.21,40.21,1
20101001|2010-04-20 09:30,20,40.09,40.19,40.05,40.14,45
20101001|2010-04-20 10:00,20,40.15,40.15,40.07,40.07,113
20101001|2010-04-20 11:00,20,40.15,40.15,40.15,40.15,5
20101001|2010-04-20 11:30,20,40.11,40.11,40.09,40.09,11
20101001|2010-04-20 12:00,20,40.04,40.04,40.03,40.03,6
20101001|2010-04-20 12:30,20,39.99,39.99,39.98,39.98,6
20101001|2010-04-20 13:00,20,40.03,40.05,40.03,40.05,17
20101001|2010-04-20 22:00,21,40.15,40.15,40.15,40.15,1
20101001|2010-04-21 00:30,21,40.18,40.18,40.18,40.18,3
20101001|2010-04-21 04:30,21,40.16,40.16,40.16,40.16,2
20101001|2010-04-21 09:30,21,40.05,40.1,39.85,39.85,275
20101001|2010-04-21 10:00,21,39.88,39.99,39.86,39.97,64
20101001|2010-04-21 10:30,21,40.01,40.04,39.96,40.04,22
20101001|2010-04-21 11:00,21,40.04,40.12,39.96,40.09,227
20101001|2010-04-21 11:30,21,40.05,40.15,40.04,40.14,118
20101001|2010-04-21 12:00,21,40.07,40.07,39.97,39.97,40
20101001|2010-04-21 12:30,21,39.84,39.85,39.77,39.77,62
20101001|2010-04-21 13:00,21,39.77,39.88,39.77,39.85,39
20101001|2010-04-21 20:00,22,39.88,39.88,39.88,39.88,3
20101001|2010-04-22 01:00,22,40.03,40.03,40.03,40.03,1
20101001|2010-04-22 01:30,22,40.07,40.07,40.07,40.07,1
20101001|2010-04-22 02:00,22,40.01,40.01,40.01,40.01,2
20101001|2010-04-22 02:30,22,39.98,39.98,39.98,39.98,1
20101001|2010-04-22 03:00,22,40.07,40.07,40.07,40.07,2
20101001|2010-04-22 03:30,22,40.09,40.09,40.09,40.09,1
20101001|2010-04-22 05:00,22,39.97,39.97,39.96,39.96,2
20101001|2010-04-22 06:30,22,39.92,39.92,39.92,39.92,1
20101001|2010-04-22 09:30,22,39.87,39.87,39.7,39.86,96
20101001|2010-04-22 10:00,22,39.9,39.92,39.86,39.86,28
20101001|2010-04-22 10:30,22,39.88,39.88,39.75,39.83,34
20101001|2010-04-22 11:00,22,39.78,39.82,39.78,39.82,8
20101001|2010-04-22 11:30,22,39.78,39.78,39.78,39.78,2
20101001|2010-04-22 12:00,22,39.79,39.85,39.75,39.85,78
20101001|2010-04-22 12:30,22,39.87,39.91,39.85,39.91,15
20101001|2010-04-22 13:00,22,39.87,39.94,39.87,39.93,322
20101001|2010-04-22 22:00,23,40.19,40.19,40.19,40.19,3
20101001|2010-04-23 02:30,23,40.38,40.38,40.38,40.38,3
20101001|2010-04-23 03:30,23,40.3,40.3,40.3,40.3,1
20101001|2010-04-23 09:30,23,40.55,40.66,40.29,40.62,95
20101001|2010-04-23 10:00,23,40.56,40.57,40.53,40.53,24
20101001|2010-04-23 10:30,23,40.48,40.5,40.44,40.44,67
20101001|2010-04-23 11:00,23,40.43,40.43,40.42,40.42,114
20101001|2010-04-23 12:00,23,40.36,40.36,40.35,40.36,104
20101001|2010-04-23 12:30,23,40.42,40.43,40.42,40.43,2
20101001|2010-04-23 13:00,23,40.45,40.47,40.33,40.33,186
20101001|2010-04-25 19:00,26,40.33,40.33,40.33,40.33,1
20101001|2010-04-25 19:30,26,40.44,40.45,40.44,40.45,5
20101001|2010-04-25 20:30,26,40.54,40.54,40.54,40.54,2
20101001|2010-04-25 23:30,26,40.57,40.57,40.57,40.57,1
20101001|2010-04-26 03:30,26,40.55,40.55,40.55,40.55,3
20101001|2010-04-26 07:00,26,40.58,40.58,40.58,40.58,1
20101001|2010-04-26 09:30,26,40.49,40.59,40.27,40.4,326
20101001|2010-04-26 10:00,26,40.43,40.46,40.37,40.42,283
20101001|2010-04-26 10:30,26,40.46,40.46,40.38,40.4,91
20101001|2010-04-26 11:00,26,40.36,40.4,40.33,40.33,46
20101001|2010-04-26 11:30,26,40.33,40.41,40.33,40.41,9
20101001|2010-04-26 12:00,26,40.46,40.46,40.42,40.42,9
20101001|2010-04-26 13:00,26,40.37,40.37,40.28,40.29,15
20101001|2010-04-27 01:30,27,40.4,40.43,40.4,40.43,14
20101001|2010-04-27 02:00,27,40.41,40.43,40.41,40.43,2
20101001|2010-04-27 04:30,27,40.33,40.33,40.33,40.33,1
20101001|2010-04-27 05:00,27,40.29,40.29,40.26,40.26,4
20101001|2010-04-27 06:00,27,40.28,40.28,40.28,40.28,1
20101001|2010-04-27 09:30,27,40.27,40.39,40.15,40.15,92
20101001|2010-04-27 10:00,27,40.15,40.26,40.15,40.22,17
20101001|2010-04-27 10:30,27,40.12,40.12,40.03,40.06,48
20101001|2010-04-27 11:00,27,40.09,40.09,40.05,40.05,11
20101001|2010-04-27 11:30,27,40.06,40.1,40.06,40.09,14
20101001|2010-04-27 12:00,27,40.06,40.06,40.02,40.02,10
20101001|2010-04-27 12:30,27,40.05,40.17,40.05,40.17,10
20101001|2010-04-27 13:00,27,40.11,40.11,39.97,39.97,12
20101001|2010-04-27 18:00,28,39.84,39.84,39.84,39.84,3
20101001|2010-04-27 20:30,28,39.99,39.99,39.99,39.99,1
20101001|2010-04-27 22:00,28,40,40,40,40,1
20101001|2010-04-28 01:30,28,39.97,39.97,39.97,39.97,1
20101001|2010-04-28 05:00,28,40.02,40.05,40.02,40.05,3
20101001|2010-04-28 06:30,28,40.05,40.07,40.05,40.05,6
20101001|2010-04-28 09:30,28,40.12,40.17,39.97,40.01,86
20101001|2010-04-28 10:00,28,39.97,39.97,39.89,39.91,37
20101001|2010-04-28 10:30,28,39.92,39.92,39.67,39.67,33
20101001|2010-04-28 11:00,28,39.69,39.69,39.68,39.69,47
20101001|2010-04-28 11:30,28,39.74,39.74,39.69,39.71,76
20101001|2010-04-28 12:00,28,39.69,39.69,39.55,39.56,247
20101001|2010-04-28 12:30,28,39.49,39.49,39.42,39.42,4
20101001|2010-04-28 13:00,28,39.36,39.49,39.36,39.42,6
20101001|2010-04-28 18:30,29,39.55,39.55,39.55,39.55,2
20101001|2010-04-28 19:00,29,39.5,39.5,39.5,39.5,16
20101001|2010-04-28 22:30,29,39.58,39.58,39.5,39.5,2
20101001|2010-04-28 23:30,29,39.5,39.5,39.5,39.5,1
20101001|2010-04-29 03:00,29,39.55,39.55,39.55,39.55,2
20101001|2010-04-29 04:00,29,39.66,39.66,39.64,39.64,3
20101001|2010-04-29 04:30,29,39.65,39.66,39.65,39.66,6
20101001|2010-04-29 05:00,29,39.65,39.65,39.65,39.65,2
20101001|2010-04-29 06:30,29,39.64,39.64,39.64,39.64,2
20101001|2010-04-29 09:30,29,39.83,40,39.83,39.91,57
20101001|2010-04-29 10:00,29,39.85,39.87,39.78,39.79,31
20101001|2010-04-29 10:30,29,39.82,39.84,39.81,39.84,44
20101001|2010-04-29 11:00,29,39.77,39.77,39.61,39.61,18
20101001|2010-04-29 11:30,29,39.64,39.72,39.64,39.69,22
20101001|2010-04-29 12:00,29,39.71,39.74,39.71,39.71,116
20101001|2010-04-29 12:30,29,39.7,39.7,39.54,39.54,197
20101001|2010-04-29 13:00,29,39.6,39.6,39.58,39.6,13
20101001|2010-04-29 23:00,30,39.68,39.68,39.68,39.68,1
20101001|2010-04-30 00:00,30,39.64,39.64,39.64,39.64,1
20101001|2010-04-30 04:30,30,39.85,39.85,39.84,39.84,21
20101001|2010-04-30 05:00,30,39.84,39.84,39.84,39.84,1
20101001|2010-04-30 05:30,30,39.84,39.84,39.84,39.84,13
20101001|2010-04-30 07:00,30,39.85,39.85,39.85,39.85,1
20101001|2010-04-30 09:30,30,39.83,39.83,39.49,39.52,44
20101001|2010-04-30 10:00,30,39.49,39.52,39.47,39.49,115
20101001|2010-04-30 10:30,30,39.51,39.54,39.51,39.53,17
20101001|2010-04-30 11:00,30,39.47,39.47,39.36,39.36,59
20101001|2010-04-30 11:30,30,39.31,39.33,39.25,39.25,129
20101001|2010-04-30 12:30,30,39.3,39.32,39.27,39.27,120
20101001|2010-04-30 13:00,30,39.27,39.3,39.27,39.29,87
20101001|2010-05-02 18:00,3,39.32,39.32,39.32,39.32,5
20101001|2010-05-02 19:30,3,39.36,39.36,39.36,39.36,2
20101001|2010-05-02 21:30,3,39.26,39.26,39.26,39.26,2
20101001|2010-05-03 03:00,3,39.45,39.45,39.45,39.45,2
20101001|2010-05-03 07:00,3,39.49,39.49,39.49,39.49,1
20101001|2010-05-03 09:30,3,39.49,39.5,39.31,39.34,39
20101001|2010-05-03 11:00,3,39.48,39.48,39.48,39.48,9
20101001|2010-05-03 12:00,3,39.46,39.46,39.46,39.46,8
20101001|2010-05-03 12:30,3,39.46,39.46,39.42,39.42,61
20101001|2010-05-03 13:00,3,39.4,39.47,39.4,39.47,39
20101001|2010-05-03 18:00,4,39.45,39.45,39.44,39.44,2
20101001|2010-05-03 19:00,4,39.49,39.49,39.45,39.45,10
20101001|2010-05-03 19:30,4,39.42,39.42,39.42,39.42,1
20101001|2010-05-03 20:30,4,39.4,39.41,39.4,39.41,60
20101001|2010-05-03 21:30,4,39.43,39.43,39.43,39.43,1
20101001|2010-05-03 22:00,4,39.41,39.41,39.41,39.41,1
20101001|2010-05-03 22:30,4,39.41,39.41,39.41,39.41,3
20101001|2010-05-04 06:30,4,39.38,39.39,39.3,39.32,13
20101001|2010-05-04 07:00,4,39.29,39.29,39.29,39.29,1
20101001|2010-05-04 09:30,4,39.23,39.24,39.12,39.21,49
20101001|2010-05-04 10:00,4,39.16,39.21,39.16,39.21,11
20101001|2010-05-04 10:30,4,39.22,39.22,39.19,39.19,9
20101001|2010-05-04 11:00,4,39.18,39.18,39.12,39.14,50
20101001|2010-05-04 11:30,4,39.12,39.14,39.09,39.14,11
20101001|2010-05-04 12:00,4,39.2,39.2,39.2,39.2,4
20101001|2010-05-04 12:30,4,39.12,39.14,39.12,39.13,26
20101001|2010-05-04 13:00,4,39,39.02,38.99,38.99,84
20101001|2010-05-04 18:00,5,39.16,39.16,39.16,39.16,2
20101001|2010-05-04 20:00,5,39.23,39.23,39.23,39.23,10
20101001|2010-05-04 20:30,5,39.23,39.28,39.23,39.28,3
20101001|2010-05-04 21:00,5,39.2,39.2,39.2,39.2,4
20101001|2010-05-04 22:30,5,39.23,39.23,39.23,39.23,1
20101001|2010-05-05 05:30,5,39.41,39.41,39.41,39.41,1
20101001|2010-05-05 06:00,5,39.31,39.31,39.31,39.31,3
20101001|2010-05-05 09:30,5,39.16,39.31,38.99,39.18,428
20101001|2010-05-05 10:00,5,39.18,39.28,39.14,39.25,57
20101001|2010-05-05 10:30,5,39.23,39.42,39.23,39.42,9
20101001|2010-05-05 11:00,5,39.41,39.43,39.37,39.38,12
20101001|2010-05-05 11:30,5,39.39,39.39,39.35,39.37,4
20101001|2010-05-05 12:00,5,39.43,39.46,39.43,39.44,6
20101001|2010-05-05 12:30,5,39.48,39.49,39.48,39.49,2
20101001|2010-05-05 13:00,5,39.47,39.52,39.47,39.52,227
20101001|2010-05-05 19:00,6,39.55,39.55,39.55,39.55,3
20101001|2010-05-05 19:30,6,39.57,39.57,39.57,39.57,5
20101001|2010-05-05 20:00,6,39.57,39.57,39.56,39.57,20
20101001|2010-05-05 20:30,6,39.51,39.51,39.51,39.51,2
20101001|2010-05-05 22:00,6,39.34,39.35,39.34,39.35,2
20101001|2010-05-05 23:00,6,39.42,39.42,39.42,39.42,1
20101001|2010-05-06 02:30,6,39.17,39.17,39.17,39.17,14
20101001|2010-05-06 03:00,6,39.17,39.17,39.17,39.17,1
20101001|2010-05-06 03:30,6,39.26,39.27,39.26,39.27,2
20101001|2010-05-06 04:00,6,39.27,39.27,39.27,39.27,1
20101001|2010-05-06 05:00,6,39.24,39.24,39.24,39.24,1
20101001|2010-05-06 06:30,6,39.16,39.17,39.16,39.17,2
20101001|2010-05-06 07:00,6,39.22,39.22,39.22,39.22,2
20101001|2010-05-06 09:30,6,39.22,39.22,39.11,39.15,61
20101001|2010-05-06 10:00,6,39.12,39.2,39.11,39.2,15
20101001|2010-05-06 10:30,6,39.24,39.25,39.18,39.18,15
20101001|2010-05-06 11:00,6,39.16,39.16,39.16,39.16,16
20101001|2010-05-06 11:30,6,39.11,39.13,39.08,39.08,19
20101001|2010-05-06 12:00,6,39.03,39.03,38.88,38.88,54
20101001|2010-05-06 12:30,6,38.82,38.82,38.66,38.71,331
20101001|2010-05-06 13:00,6,38.73,38.73,38.61,38.64,96
20101001|2010-05-06 18:00,7,38.56,38.56,38.5,38.5,20
20101001|2010-05-06 18:30,7,38.59,38.59,38.59,38.59,2
20101001|2010-05-06 19:00,7,38.5,38.5,38.5,38.5,45
20101001|2010-05-06 19:30,7,38.5,38.6,38.5,38.59,55
20101001|2010-05-06 20:00,7,38.41,38.48,38.41,38.48,4
20101001|2010-05-06 20:30,7,38.43,38.43,38.43,38.43,1
20101001|2010-05-06 22:30,7,38.48,38.48,38.48,38.48,4
20101001|2010-05-06 23:00,7,38.47,38.49,38.47,38.49,29
20101001|2010-05-06 23:30,7,38.48,38.51,38.48,38.51,20
20101001|2010-05-07 00:30,7,38.53,38.53,38.53,38.53,3
20101001|2010-05-07 01:30,7,38.41,38.41,38.41,38.41,69
20101001|2010-05-07 05:00,7,38.5,38.5,38.5,38.5,2
20101001|2010-05-07 06:00,7,38.53,38.57,38.53,38.57,2
20101001|2010-05-07 06:30,7,38.5,38.52,38.49,38.49,78
20101001|2010-05-07 07:00,7,38.52,38.52,38.52,38.52,33
20101001|2010-05-07 09:30,7,38.39,38.62,38.23,38.58,694
20101001|2010-05-07 10:00,7,38.65,38.68,38.65,38.66,15
20101001|2010-05-07 10:30,7,38.72,38.75,38.71,38.75,4
20101001|2010-05-07 11:00,7,38.75,38.75,38.75,38.75,30
20101001|2010-05-07 11:30,7,38.74,38.74,38.71,38.72,12
20101001|2010-05-07 12:00,7,38.71,38.74,38.71,38.73,30
20101001|2010-05-07 12:30,7,38.78,38.86,38.74,38.85,28
20101001|2010-05-07 13:00,7,38.88,38.88,38.88,38.88,4
20101001|2010-05-09 18:00,10,38.97,38.97,38.97,38.97,5
20101001|2010-05-09 19:00,10,38.86,38.86,38.86,38.86,1
20101001|2010-05-09 20:00,10,39.05,39.05,38.94,38.94,3
20101001|2010-05-09 22:00,10,38.83,38.83,38.83,38.83,1
20101001|2010-05-10 00:00,10,39.05,39.05,39.05,39.05,22
20101001|2010-05-10 02:30,10,39.11,39.11,39.11,39.11,2
20101001|2010-05-10 03:00,10,39.21,39.21,39.15,39.15,8
20101001|2010-05-10 03:30,10,39.26,39.26,39.26,39.26,1
20101001|2010-05-10 04:00,10,39.29,39.29,39.29,39.29,3
20101001|2010-05-10 04:30,10,39.32,39.32,39.32,39.32,2
20101001|2010-05-10 05:30,10,39.22,39.22,39.22,39.22,1
20101001|2010-05-10 06:00,10,39.24,39.28,39.23,39.24,5
20101001|2010-05-10 06:30,10,39.3,39.35,39.3,39.34,13
20101001|2010-05-10 07:00,10,39.34,39.37,39.34,39.37,6
20101001|2010-05-10 09:30,10,39.36,39.36,39.06,39.06,60
20101001|2010-05-10 10:00,10,39.17,39.17,39.04,39.04,6
20101001|2010-05-10 10:30,10,39.07,39.09,39,39,9
20101001|2010-05-10 11:00,10,39.01,39.03,38.9,39.01,21
20101001|2010-05-10 12:30,10,38.91,38.92,38.91,38.92,13
20101001|2010-05-10 13:00,10,38.93,38.93,38.93,38.93,10
20101001|2010-05-11 06:30,11,38.72,38.77,38.71,38.77,8
20101001|2010-05-11 07:00,11,38.73,38.73,38.73,38.73,1
20101001|2010-05-11 09:30,11,38.73,38.83,38.53,38.83,76
20101001|2010-05-11 10:00,11,38.85,39.12,38.85,39.09,54
20101001|2010-05-11 10:30,11,39.02,39.1,38.84,38.84,21
20101001|2010-05-11 11:00,11,38.92,39.04,38.92,38.97,13
20101001|2010-05-11 11:30,11,38.94,38.94,38.86,38.87,75
20101001|2010-05-11 12:00,11,38.85,38.86,38.85,38.86,25
20101001|2010-05-11 12:30,11,38.89,38.96,38.89,38.9,7
20101001|2010-05-11 13:00,11,39.05,39.05,38.85,38.85,82
20101001|2010-05-11 18:00,12,38.85,38.85,38.85,38.85,21
20101001|2010-05-11 18:30,12,38.8,38.8,38.8,38.8,23
20101001|2010-05-12 09:30,12,39.07,39.11,38.96,38.96,17
20101001|2010-05-12 10:00,12,39.04,39.06,38.88,38.88,189
20101001|2010-05-12 10:30,12,38.8,38.8,38.72,38.72,26
20101001|2010-05-12 11:00,12,38.7,38.7,38.69,38.69,5
20101001|2010-05-12 11:30,12,38.77,38.87,38.77,38.84,39
20101001|2010-05-12 12:00,12,38.85,38.85,38.82,38.82,5
20101001|2010-05-12 12:30,12,38.77,38.79,38.74,38.78,163
20101001|2010-05-12 13:00,12,38.75,39.03,38.73,39.03,23
20101001|2010-05-12 20:30,13,38.97,38.97,38.95,38.95,13
20101001|2010-05-13 03:00,13,38.94,38.94,38.94,38.94,1
20101001|2010-05-13 09:30,13,38.82,38.82,38.73,38.78,47
20101001|2010-05-13 10:00,13,38.78,38.78,38.69,38.77,42
20101001|2010-05-13 11:00,13,38.7,38.73,38.7,38.71,14
20101001|2010-05-13 11:30,13,38.7,38.71,38.68,38.68,17
20101001|2010-05-13 12:00,13,38.72,38.76,38.72,38.76,8
20101001|2010-05-13 13:00,13,38.6,38.68,38.6,38.67,64
20101001|2010-05-14 01:00,14,38.53,38.53,38.53,38.53,9
20101001|2010-05-14 02:00,14,38.5,38.5,38.5,38.5,5
20101001|2010-05-14 04:30,14,38.39,38.39,38.39,38.39,3
20101001|2010-05-14 09:30,14,38.29,38.34,38.21,38.34,14
20101001|2010-05-14 10:00,14,38.36,38.36,38.06,38.06,23
20101001|2010-05-14 10:30,14,38.05,38.09,37.97,37.97,7
20101001|2010-05-14 11:30,14,37.93,37.93,37.9,37.93,90
20101001|2010-05-14 12:00,14,37.99,38.04,37.99,38.04,52
20101001|2010-05-14 12:30,14,38,38,37.88,37.94,165
20101001|2010-05-14 13:00,14,37.95,38.13,37.94,38.13,30
20101001|2010-05-16 18:00,17,38.16,38.2,38.15,38.16,5
20101001|2010-05-16 19:00,17,38.13,38.13,38.13,38.13,1
20101001|2010-05-16 19:30,17,38.13,38.13,38.13,38.13,1
20101001|2010-05-16 21:30,17,37.78,37.78,37.78,37.78,32
20101001|2010-05-16 22:00,17,37.95,37.95,37.95,37.95,1
20101001|2010-05-17 00:30,17,37.75,37.75,37.7,37.7,16
20101001|2010-05-17 01:00,17,37.64,37.64,37.64,37.64,1
20101001|2010-05-17 01:30,17,37.77,37.77,37.67,37.67,4
20101001|2010-05-17 09:30,17,37.9,37.9,37.67,37.67,163
20101001|2010-05-17 10:00,17,37.66,37.7,37.6,37.6,89
20101001|2010-05-17 10:30,17,37.6,37.67,37.6,37.61,38
20101001|2010-05-17 11:00,17,37.61,37.61,37.59,37.61,11
20101001|2010-05-17 11:30,17,37.55,37.65,37.55,37.65,19
20101001|2010-05-17 12:00,17,37.63,37.66,37.62,37.62,24
20101001|2010-05-17 12:30,17,37.6,37.6,37.47,37.53,60
20101001|2010-05-17 13:00,17,37.54,37.6,37.53,37.6,124
20101001|2010-05-18 01:00,18,37.72,37.79,37.7,37.79,8
20101001|2010-05-18 02:00,18,37.85,37.85,37.84,37.84,2
20101001|2010-05-18 04:30,18,38.04,38.04,38.04,38.04,3
20101001|2010-05-18 09:30,18,37.77,37.96,37.77,37.88,14
20101001|2010-05-18 10:00,18,37.93,37.93,37.93,37.93,2
20101001|2010-05-18 10:30,18,37.94,37.94,37.94,37.94,1
20101001|2010-05-18 11:00,18,37.8,37.81,37.77,37.81,42
20101001|2010-05-18 11:30,18,37.79,37.96,37.79,37.96,54
20101001|2010-05-18 12:00,18,37.86,37.86,37.8,37.8,11
20101001|2010-05-18 12:30,18,37.75,37.75,37.69,37.7,115
20101001|2010-05-18 13:00,18,37.68,37.76,37.68,37.76,39
20101001|2010-05-19 04:30,19,37.58,37.58,37.58,37.58,14
20101001|2010-05-19 09:30,19,37.85,37.86,37.81,37.83,24
20101001|2010-05-19 10:00,19,37.82,37.82,37.65,37.65,25
20101001|2010-05-19 10:30,19,37.63,37.73,37.55,37.7,115
20101001|2010-05-19 11:00,19,37.69,37.7,37.6,37.66,175
20101001|2010-05-19 11:30,19,37.69,37.74,37.68,37.73,11
20101001|2010-05-19 12:00,19,37.81,38.04,37.75,38,50
20101001|2010-05-19 12:30,19,37.9,38.09,37.88,38.08,220
20101001|2010-05-19 13:00,19,38.09,38.21,37.97,37.97,134
20101001|2010-05-20 04:00,20,37.9,37.9,37.9,37.9,2
20101001|2010-05-20 06:00,20,37.81,37.81,37.81,37.81,1
20101001|2010-05-20 09:30,20,37.59,37.81,37.53,37.78,66
20101001|2010-05-20 10:00,20,37.71,37.76,37.65,37.75,51
20101001|2010-05-20 10:30,20,37.75,37.81,37.73,37.73,46
20101001|2010-05-20 11:00,20,37.7,37.72,37.68,37.68,27
20101001|2010-05-20 11:30,20,37.67,37.67,37.55,37.55,114
20101001|2010-05-20 12:00,20,37.51,37.74,37.5,37.74,56
20101001|2010-05-20 12:30,20,37.72,37.77,37.72,37.75,37
20101001|2010-05-20 13:00,20,37.78,38.11,37.78,38.11,57
20101001|2010-05-20 18:00,21,37.96,37.96,37.85,37.85,3
20101001|2010-05-20 19:00,21,37.79,37.79,37.79,37.79,1
20101001|2010-05-20 19:30,21,37.78,37.78,37.78,37.78,1
20101001|2010-05-21 02:00,21,38.02,38.02,38.02,38.02,1
20101001|2010-05-21 04:00,21,37.92,37.96,37.92,37.96,4
20101001|2010-05-21 04:30,21,37.92,37.92,37.92,37.92,2
20101001|2010-05-21 09:30,21,37.98,37.98,37.88,37.97,161
20101001|2010-05-21 10:00,21,37.96,37.99,37.91,37.99,57
20101001|2010-05-21 10:30,21,37.98,38.01,37.96,37.96,25
20101001|2010-05-21 11:00,21,37.96,37.97,37.92,37.92,64
20101001|2010-05-21 11:30,21,37.86,37.91,37.86,37.91,9
20101001|2010-05-21 12:00,21,37.85,37.85,37.85,37.85,5
20101001|2010-05-21 12:30,21,37.81,37.81,37.75,37.75,91
20101001|2010-05-21 13:00,21,37.76,37.76,37.63,37.66,73
20101001|2010-05-23 19:00,24,37.62,37.62,37.62,37.62,1
20101001|2010-05-24 02:00,24,37.87,37.87,37.87,37.87,2
20101001|2010-05-24 06:30,24,37.69,37.69,37.69,37.69,2
20101001|2010-05-24 09:30,24,37.89,38.1,37.89,38.1,71
20101001|2010-05-24 10:30,24,38.03,38.03,38,38.01,4
20101001|2010-05-24 11:00,24,38.01,38.01,37.97,37.97,5
20101001|2010-05-24 12:30,24,38.03,38.04,38.01,38.01,21
20101001|2010-05-24 13:00,24,38.08,38.11,38.08,38.11,5
20101001|2010-05-25 00:30,25,37.71,37.71,37.71,37.71,4
20101001|2010-05-25 09:30,25,37.61,37.61,37.46,37.58,30
20101001|2010-05-25 10:00,25,37.63,37.63,37.61,37.63,58
20101001|2010-05-25 10:30,25,37.6,37.69,37.6,37.69,8
20101001|2010-05-25 11:00,25,37.73,37.79,37.73,37.77,11
20101001|2010-05-25 11:30,25,37.71,37.78,37.71,37.78,44
20101001|2010-05-25 12:00,25,37.78,37.78,37.78,37.78,9
20101001|2010-05-25 12:30,25,37.87,37.87,37.7,37.7,138
20101001|2010-05-25 13:00,25,37.74,37.82,37.74,37.82,213
20101001|2010-05-25 20:00,26,37.87,37.87,37.87,37.87,1
20101001|2010-05-25 20:30,26,37.81,37.81,37.81,37.81,1
20101001|2010-05-26 01:30,26,37.84,37.85,37.78,37.78,29
20101001|2010-05-26 02:00,26,37.92,37.92,37.89,37.92,10
20101001|2010-05-26 06:30,26,38.06,38.06,38.06,38.06,1
20101001|2010-05-26 07:00,26,38.15,38.15,38.15,38.15,3
20101001|2010-05-26 09:30,26,38.13,38.36,38.1,38.25,180
20101001|2010-05-26 10:00,26,38.2,38.24,38.1,38.1,157
20101001|2010-05-26 10:30,26,38.09,38.09,37.99,37.99,26
20101001|2010-05-26 11:00,26,38.16,38.23,38.16,38.21,50
20101001|2010-05-26 12:00,26,38.35,38.35,38.28,38.28,25
20101001|2010-05-26 12:30,26,38.28,38.31,38.28,38.31,2
20101001|2010-05-26 13:00,26,38.46,38.48,38.46,38.48,2
20101001|2010-05-26 18:00,27,38.31,38.31,38.31,38.31,1
20101001|2010-05-27 09:30,27,38.65,38.68,38.63,38.68,16
20101001|2010-05-27 10:00,27,38.81,38.81,38.81,38.81,2
20101001|2010-05-27 10:30,27,38.96,38.99,38.95,38.99,6
20101001|2010-05-27 11:00,27,39.01,39.1,39.01,39.1,115
20101001|2010-05-27 11:30,27,39.1,39.1,38.89,38.91,101
20101001|2010-05-27 12:00,27,38.85,38.86,38.82,38.86,82
20101001|2010-05-27 12:30,27,38.85,38.85,38.85,38.85,1
20101001|2010-05-27 13:00,27,38.89,38.89,38.76,38.78,85
20101001|2010-05-28 02:00,28,38.63,38.63,38.63,38.63,3
20101001|2010-05-28 04:00,28,38.78,38.78,38.78,38.78,2
20101001|2010-05-28 04:30,28,38.77,38.78,38.77,38.78,2
20101001|2010-05-28 09:30,28,38.72,38.72,38.57,38.57,196
20101001|2010-05-28 10:00,28,38.52,38.56,38.45,38.45,109
20101001|2010-05-28 10:30,28,38.49,38.61,38.49,38.61,19
20101001|2010-05-28 11:00,28,38.55,38.57,38.5,38.56,26
20101001|2010-05-28 11:30,28,38.56,38.56,38.35,38.37,119
20101001|2010-05-28 12:00,28,38.37,38.37,38.35,38.35,18
20101001|2010-05-28 12:30,28,38.29,38.41,38.25,38.39,137
20101001|2010-05-28 13:00,28,38.33,38.38,38.27,38.33,30
20101001|2010-05-31 18:30,1,38.33,38.34,38.33,38.34,6
20101001|2010-05-31 23:00,1,38.18,38.2,38.18,38.2,2
20101001|2010-06-01 01:30,1,38.33,38.33,38.33,38.33,4
20101001|2010-06-01 09:30,1,38.4,38.4,38.29,38.3,64
20101001|2010-06-01 10:00,1,38.27,38.3,38.27,38.3,12
20101001|2010-06-01 10:30,1,38.28,38.28,38.2,38.22,38
20101001|2010-06-01 11:00,1,38.2,38.2,38.16,38.18,72
20101001|2010-06-01 11:30,1,38.2,38.22,38.2,38.22,10
20101001|2010-06-01 12:00,1,38.21,38.21,38.21,38.21,1
20101001|2010-06-01 12:30,1,38.32,38.32,38.28,38.28,52
20101001|2010-06-01 13:00,1,38.28,38.28,38.22,38.22,29
20101001|2010-06-01 20:00,2,38.32,38.32,38.32,38.32,20
20101001|2010-06-01 21:30,2,38.38,38.38,38.38,38.38,1
20101001|2010-06-02 05:00,2,38.34,38.34,38.33,38.33,24
20101001|2010-06-02 06:00,2,38.32,38.32,38.32,38.32,5
20101001|2010-06-02 06:30,2,38.32,38.34,38.32,38.34,10
20101001|2010-06-02 09:30,2,38.4,38.41,38.28,38.28,31
20101001|2010-06-02 10:00,2,38.28,38.36,38.25,38.36,43
20101001|2010-06-02 10:30,2,38.32,38.33,38.32,38.33,100
20101001|2010-06-02 11:00,2,38.37,38.45,38.37,38.39,165
20101001|2010-06-02 11:30,2,38.38,38.41,38.38,38.41,24
20101001|2010-06-02 12:00,2,38.41,38.41,38.37,38.37,18
20101001|2010-06-02 12:30,2,38.31,38.31,38.31,38.31,5
20101001|2010-06-02 13:00,2,38.03,38.03,38.02,38.02,2
20101001|2010-06-03 04:30,3,38.22,38.22,38.22,38.22,1
20101001|2010-06-03 05:00,3,38.21,38.27,38.21,38.27,7
20101001|2010-06-03 09:30,3,38.29,38.32,38.11,38.13,118
20101001|2010-06-03 10:00,3,38.19,38.28,38.19,38.22,63
20101001|2010-06-03 10:30,3,38.24,38.29,38.24,38.29,24
20101001|2010-06-03 11:00,3,38.2,38.24,38.11,38.11,46
20101001|2010-06-03 11:30,3,38.13,38.16,38.11,38.13,89
20101001|2010-06-03 12:00,3,38.13,38.13,38.13,38.13,18
20101001|2010-06-03 12:30,3,38.12,38.3,38.12,38.24,78
20101001|2010-06-03 13:00,3,38.15,38.28,38.15,38.27,56
20101001|2010-06-03 18:00,4,38.22,38.22,38.22,38.22,2
20101001|2010-06-03 18:30,4,38.27,38.27,38.27,38.27,1
20101001|2010-06-03 19:30,4,38.18,38.18,38.18,38.18,7
20101001|2010-06-03 20:00,4,38.13,38.13,38.13,38.13,2
20101001|2010-06-04 04:00,4,38.36,38.36,38.36,38.36,15
20101001|2010-06-04 06:30,4,38.11,38.11,38.11,38.11,1
20101001|2010-06-04 07:00,4,38.06,38.11,38.06,38.11,3
20101001|2010-06-04 09:30,4,38.03,38.03,37.72,37.72,88
20101001|2010-06-04 10:00,4,37.69,37.7,37.52,37.52,63
20101001|2010-06-04 10:30,4,37.54,37.71,37.54,37.62,17
20101001|2010-06-04 11:00,4,37.57,37.67,37.51,37.57,100
20101001|2010-06-04 11:30,4,37.56,37.58,37.52,37.58,14
20101001|2010-06-04 12:00,4,37.58,37.59,37.44,37.54,58
20101001|2010-06-04 12:30,4,37.54,37.56,37.48,37.49,84
20101001|2010-06-04 13:00,4,37.49,37.55,37.3,37.54,73
20101001|2010-06-06 18:00,7,37.52,37.52,37.42,37.42,5
20101001|2010-06-07 01:00,7,37.3,37.3,37.26,37.26,7
20101001|2010-06-07 02:30,7,37.26,37.26,37.26,37.26,2
20101001|2010-06-07 05:30,7,37.39,37.39,37.39,37.39,2
20101001|2010-06-07 06:30,7,37.43,37.43,37.35,37.37,7
20101001|2010-06-07 07:00,7,37.4,37.41,37.38,37.38,10
20101001|2010-06-07 09:30,7,37.42,37.42,37.18,37.18,108
20101001|2010-06-07 10:00,7,37.16,37.18,37.08,37.08,33
20101001|2010-06-07 10:30,7,37.12,37.18,37.12,37.14,17
20101001|2010-06-07 11:00,7,37.17,37.17,37.11,37.14,31
20101001|2010-06-07 11:30,7,37.1,37.1,37.1,37.1,17
20101001|2010-06-07 12:00,7,37.13,37.15,37.12,37.14,28
20101001|2010-06-07 12:30,7,37.18,37.18,37.12,37.12,217
20101001|2010-06-07 13:00,7,37.15,37.19,37.12,37.13,156
20101001|2010-06-07 18:00,8,37.14,37.14,37.14,37.14,1
20101001|2010-06-07 20:00,8,37.18,37.18,37.14,37.14,30
20101001|2010-06-07 22:30,8,37.26,37.26,37.26,37.26,1
20101001|2010-06-08 05:30,8,37.24,37.24,37.24,37.24,2
20101001|2010-06-08 09:30,8,37.33,37.38,37.24,37.28,244
20101001|2010-06-08 10:00,8,37.32,37.46,37.29,37.46,7
20101001|2010-06-08 10:30,8,37.46,37.48,37.46,37.46,6
20101001|2010-06-08 11:00,8,37.43,37.43,37.4,37.42,4
20101001|2010-06-08 11:30,8,37.52,37.54,37.5,37.5,36
20101001|2010-06-08 12:00,8,37.44,37.47,37.44,37.45,8
20101001|2010-06-08 12:30,8,37.41,37.41,37.37,37.37,27
20101001|2010-06-08 13:00,8,37.39,37.4,37.21,37.21,37
20101001|2010-06-09 00:00,9,37.17,37.17,37.17,37.17,3
20101001|2010-06-09 02:30,9,37.33,37.33,37.33,37.33,6
20101001|2010-06-09 03:00,9,37.3,37.3,37.3,37.3,2
20101001|2010-06-09 07:00,9,37.41,37.41,37.41,37.41,1
20101001|2010-06-09 09:30,9,37.55,37.83,37.55,37.65,130
20101001|2010-06-09 10:00,9,37.72,37.72,37.64,37.64,67
20101001|2010-06-09 10:30,9,37.61,37.62,37.52,37.53,320
20101001|2010-06-09 11:00,9,37.56,37.57,37.5,37.5,113
20101001|2010-06-09 11:30,9,37.5,37.5,37.45,37.47,37
20101001|2010-06-09 12:00,9,37.44,37.45,37.38,37.4,37
20101001|2010-06-09 12:30,9,37.4,37.47,37.36,37.44,207
20101001|2010-06-09 13:00,9,37.42,37.45,37.38,37.41,29
20101001|2010-06-09 20:00,10,37.26,37.26,37.26,37.26,4
20101001|2010-06-09 20:30,10,37.26,37.28,37.26,37.28,9
20101001|2010-06-09 21:00,10,37.26,37.26,37.24,37.24,8
20101001|2010-06-09 21:30,10,37.29,37.29,37.29,37.29,1
20101001|2010-06-10 02:00,10,37.27,37.27,37.26,37.26,5
20101001|2010-06-10 04:00,10,37.35,37.36,37.33,37.36,16
20101001|2010-06-10 06:00,10,37.39,37.4,37.39,37.4,2
20101001|2010-06-10 07:00,10,37.4,37.4,37.4,37.4,4
20101001|2010-06-10 09:30,10,37.63,37.63,37.36,37.39,190
20101001|2010-06-10 10:00,10,37.37,37.42,37.25,37.25,110
20101001|2010-06-10 10:30,10,37.31,37.38,37.29,37.38,23
20101001|2010-06-10 11:00,10,37.3,37.36,37.3,37.36,11
20101001|2010-06-10 11:30,10,37.41,37.43,37.4,37.43,18
20101001|2010-06-10 12:00,10,37.45,37.47,37.45,37.47,5
20101001|2010-06-10 12:30,10,37.42,37.43,37.41,37.41,27
20101001|2010-06-10 13:00,10,37.41,37.43,37.38,37.38,54
20101001|2010-06-10 18:00,11,37.4,37.43,37.38,37.42,41
20101001|2010-06-10 18:30,11,37.44,37.44,37.42,37.44,3
20101001|2010-06-10 19:00,11,37.43,37.44,37.43,37.44,6
20101001|2010-06-10 19:30,11,37.44,37.45,37.44,37.45,2
20101001|2010-06-10 20:00,11,37.42,37.42,37.42,37.42,1
20101001|2010-06-10 23:00,11,37.42,37.42,37.42,37.42,2
20101001|2010-06-11 02:00,11,37.43,37.43,37.43,37.43,2
20101001|2010-06-11 03:00,11,37.42,37.42,37.42,37.42,4
20101001|2010-06-11 04:00,11,37.4,37.4,37.4,37.4,1
20101001|2010-06-11 05:30,11,37.42,37.42,37.42,37.42,1
20101001|2010-06-11 06:30,11,37.42,37.42,37.42,37.42,4
20101001|2010-06-11 09:30,11,37.46,37.47,37.13,37.19,117
20101001|2010-06-11 10:30,11,37.31,37.33,37.29,37.33,16
20101001|2010-06-11 11:00,11,37.29,37.32,37.26,37.26,17
20101001|2010-06-11 11:30,11,37.31,37.32,37.25,37.26,9
20101001|2010-06-11 12:00,11,37.31,37.35,37.31,37.35,11
20101001|2010-06-11 12:30,11,37.35,37.39,37.33,37.36,74
20101001|2010-06-11 13:00,11,37.36,37.46,37.36,37.46,178
20101001|2010-06-13 18:00,14,37.71,37.71,37.69,37.69,2
20101001|2010-06-13 18:30,14,37.68,37.68,37.68,37.68,1
20101001|2010-06-14 09:30,14,37.91,38.08,37.91,38.01,99
20101001|2010-06-14 10:00,14,38.02,38.07,37.99,37.99,25
20101001|2010-06-14 11:00,14,38.05,38.13,38.02,38.13,65
20101001|2010-06-14 11:30,14,38.12,38.2,38.09,38.09,9
20101001|2010-06-14 12:00,14,38.06,38.06,38.02,38.02,6
20101001|2010-06-14 12:30,14,38.05,38.05,37.99,38,15
20101001|2010-06-14 13:00,14,37.99,38.02,37.94,38,35
20101001|2010-06-15 03:00,15,37.93,37.99,37.93,37.99,15
20101001|2010-06-15 06:30,15,37.99,37.99,37.99,37.99,8
20101001|2010-06-15 07:00,15,37.98,38,37.98,38,4
20101001|2010-06-15 09:30,15,38.05,38.38,38.03,38.38,48
20101001|2010-06-15 10:00,15,38.35,38.35,38.31,38.32,5
20101001|2010-06-15 10:30,15,38.33,38.33,38.32,38.33,15
20101001|2010-06-15 11:00,15,38.34,38.47,38.33,38.47,18
20101001|2010-06-15 11:30,15,38.45,38.45,38.42,38.44,4
20101001|2010-06-15 12:00,15,38.48,38.49,38.46,38.49,8
20101001|2010-06-15 12:30,15,38.47,38.52,38.46,38.46,4
20101001|2010-06-15 13:00,15,38.5,38.5,38.43,38.47,25
20101001|2010-06-15 19:30,16,38.46,38.46,38.46,38.46,1
20101001|2010-06-16 03:00,16,38.53,38.53,38.53,38.53,6
20101001|2010-06-16 03:30,16,38.53,38.55,38.53,38.55,31
20101001|2010-06-16 09:30,16,38.72,38.78,38.57,38.78,66
20101001|2010-06-16 10:00,16,38.79,38.79,38.66,38.67,25
20101001|2010-06-16 11:00,16,38.73,38.73,38.69,38.72,12
20101001|2010-06-16 11:30,16,38.73,38.73,38.71,38.73,37
20101001|2010-06-16 12:00,16,38.74,38.75,38.72,38.75,65
20101001|2010-06-16 12:30,16,38.81,38.82,38.78,38.78,21
20101001|2010-06-16 13:00,16,38.81,38.82,38.72,38.75,16
20101001|2010-06-16 20:00,17,38.61,38.61,38.61,38.61,1
20101001|2010-06-17 01:00,17,38.5,38.5,38.5,38.5,1
20101001|2010-06-17 02:30,17,38.54,38.54,38.54,38.54,4
20101001|2010-06-17 05:30,17,38.55,38.55,38.54,38.54,7
20101001|2010-06-17 09:30,17,38.59,38.59,38.44,38.55,65
20101001|2010-06-17 10:00,17,38.57,38.64,38.56,38.64,12
20101001|2010-06-17 10:30,17,38.66,38.76,38.66,38.74,19
20101001|2010-06-17 11:00,17,38.69,38.69,38.69,38.69,8
20101001|2010-06-17 11:30,17,38.67,38.67,38.61,38.63,40
20101001|2010-06-17 12:00,17,38.67,38.67,38.64,38.64,2
20101001|2010-06-17 12:30,17,38.68,38.72,38.65,38.65,36
20101001|2010-06-17 13:00,17,38.61,38.64,38.57,38.64,72
20101001|2010-06-17 18:00,18,38.7,38.73,38.7,38.73,2
20101001|2010-06-18 06:30,18,38.58,38.58,38.58,38.58,1
20101001|2010-06-18 09:30,18,38.65,38.75,38.65,38.7,72
20101001|2010-06-18 10:00,18,38.7,38.91,38.7,38.86,71
20101001|2010-06-18 10:30,18,38.78,38.78,38.71,38.71,10
20101001|2010-06-18 11:00,18,38.78,38.79,38.78,38.79,5
20101001|2010-06-18 11:30,18,38.8,38.8,38.72,38.79,12
20101001|2010-06-18 12:00,18,38.76,38.76,38.73,38.74,46
20101001|2010-06-18 12:30,18,38.72,38.72,38.48,38.5,103
20101001|2010-06-18 13:00,18,38.53,38.59,38.49,38.59,43
20101001|2010-06-20 19:30,21,38.73,38.73,38.73,38.73,1
20101001|2010-06-21 02:30,21,38.9,38.91,38.88,38.88,5
20101001|2010-06-21 03:00,21,38.86,38.86,38.86,38.86,1
20101001|2010-06-21 04:00,21,38.86,38.9,38.86,38.9,200
20101001|2010-06-21 05:00,21,38.85,38.85,38.85,38.85,1
20101001|2010-06-21 06:30,21,38.89,38.89,38.89,38.89,1
20101001|2010-06-21 09:30,21,38.87,38.87,38.85,38.85,35
20101001|2010-06-21 10:00,21,38.88,38.88,38.78,38.78,253
20101001|2010-06-21 10:30,21,38.84,38.84,38.82,38.82,36
20101001|2010-06-21 11:00,21,38.8,38.8,38.73,38.78,307
20101001|2010-06-21 11:30,21,38.73,38.73,38.57,38.62,185
20101001|2010-06-21 12:00,21,38.6,38.68,38.6,38.63,20
20101001|2010-06-21 12:30,21,38.63,38.63,38.59,38.59,103
20101001|2010-06-21 13:00,21,38.6,38.61,38.59,38.61,30
20101001|2010-06-22 05:00,22,38.52,38.52,38.52,38.52,2
20101001|2010-06-22 06:00,22,38.48,38.48,38.48,38.48,1
20101001|2010-06-22 06:30,22,38.48,38.48,38.48,38.48,2
20101001|2010-06-22 07:00,22,38.46,38.46,38.46,38.46,2
20101001|2010-06-22 09:30,22,38.63,38.7,38.37,38.56,35
20101001|2010-06-22 10:00,22,38.51,38.54,38.47,38.51,62
20101001|2010-06-22 10:30,22,38.52,38.52,38.49,38.52,20
20101001|2010-06-22 11:00,22,38.56,38.57,38.45,38.45,49
20101001|2010-06-22 11:30,22,38.45,38.45,38.45,38.45,8
20101001|2010-06-22 12:30,22,38.5,38.53,38.5,38.51,44
20101001|2010-06-22 13:00,22,38.5,38.5,38.47,38.48,9
20101001|2010-06-23 06:30,23,38.42,38.42,38.42,38.42,1
20101001|2010-06-23 07:00,23,38.47,38.47,38.47,38.47,2
20101001|2010-06-23 09:30,23,38.31,38.31,38.14,38.23,163
20101001|2010-06-23 10:00,23,38.3,38.31,38.28,38.3,10
20101001|2010-06-23 10:30,23,38.31,38.34,38.27,38.27,8
20101001|2010-06-23 11:00,23,38.28,38.31,38.18,38.24,17
20101001|2010-06-23 12:00,23,38.28,38.31,38.26,38.27,58
20101001|2010-06-23 12:30,23,38.27,38.28,38.2,38.23,118
20101001|2010-06-23 13:00,23,38.2,38.2,38.17,38.2,69
20101001|2010-06-23 18:00,24,38.21,38.21,38.21,38.21,1
20101001|2010-06-23 18:30,24,38.24,38.24,38.24,38.24,1
20101001|2010-06-24 02:00,24,38.27,38.27,38.27,38.27,1
20101001|2010-06-24 09:30,24,38.19,38.19,38.05,38.08,30
20101001|2010-06-24 10:00,24,38.04,38.07,37.92,38.07,42
20101001|2010-06-24 10:30,24,38.02,38.02,37.94,38,95
20101001|2010-06-24 11:00,24,38.04,38.04,37.98,38,53
20101001|2010-06-24 11:30,24,38.01,38.03,37.98,38.01,7
20101001|2010-06-24 12:00,24,38.03,38.05,38,38,45
20101001|2010-06-24 12:30,24,38.01,38.01,37.86,37.86,31
20101001|2010-06-24 13:00,24,37.75,37.82,37.6,37.77,59
20101001|2010-06-24 18:00,25,37.74,37.74,37.74,37.74,2
20101001|2010-06-24 20:00,25,37.88,37.9,37.88,37.9,6
20101001|2010-06-25 01:00,25,37.85,37.9,37.85,37.9,3
20101001|2010-06-25 02:00,25,37.73,37.73,37.73,37.73,2
20101001|2010-06-25 05:30,25,37.73,37.73,37.73,37.73,5
20101001|2010-06-25 06:30,25,37.75,37.75,37.74,37.74,5
20101001|2010-06-25 09:30,25,37.75,37.77,37.68,37.68,34
20101001|2010-06-25 10:00,25,37.72,37.73,37.68,37.69,7
20101001|2010-06-25 10:30,25,37.68,37.77,37.68,37.77,41
20101001|2010-06-25 11:00,25,37.81,37.86,37.81,37.86,37
20101001|2010-06-25 11:30,25,37.86,37.86,37.81,37.81,9
20101001|2010-06-25 12:30,25,37.8,37.8,37.65,37.65,17
20101001|2010-06-25 13:00,25,37.66,37.76,37.65,37.65,79
20101001|2010-06-27 19:00,28,37.69,37.73,37.69,37.73,4
20101001|2010-06-27 19:30,28,37.72,37.72,37.71,37.71,2
20101001|2010-06-27 20:00,28,37.77,37.83,37.77,37.83,2
20101001|2010-06-27 20:30,28,37.89,37.89,37.89,37.89,1
20101001|2010-06-27 21:30,28,37.9,37.9,37.9,37.9,1
20101001|2010-06-27 22:00,28,37.87,37.87,37.87,37.87,1
20101001|2010-06-28 02:00,28,37.81,37.81,37.81,37.81,1
20101001|2010-06-28 04:30,28,37.78,37.79,37.78,37.78,6
20101001|2010-06-28 05:00,28,37.78,37.78,37.78,37.78,3
20101001|2010-06-28 06:00,28,37.76,37.76,37.74,37.74,2
20101001|2010-06-28 09:30,28,37.6,37.6,37.45,37.45,36
20101001|2010-06-28 10:00,28,37.49,37.49,37.47,37.47,10
20101001|2010-06-28 10:30,28,37.48,37.53,37.46,37.52,14
20101001|2010-06-28 11:00,28,37.51,37.51,37.47,37.49,37
20101001|2010-06-28 11:30,28,37.49,37.51,37.43,37.43,40
20101001|2010-06-28 12:00,28,37.43,37.43,37.33,37.36,121
20101001|2010-06-28 12:30,28,37.34,37.35,37.27,37.27,92
20101001|2010-06-28 13:00,28,37.29,37.46,37.29,37.38,22
20101001|2010-06-28 22:30,29,37.31,37.31,37.31,37.31,1
20101001|2010-06-29 02:00,29,37.25,37.25,37.2,37.2,56
20101001|2010-06-29 03:00,29,37.05,37.05,37.05,37.05,11
20101001|2010-06-29 09:30,29,37,37.04,36.75,36.8,179
20101001|2010-06-29 10:00,29,36.78,36.78,36.66,36.67,186
20101001|2010-06-29 10:30,29,36.63,36.63,36.5,36.5,97
20101001|2010-06-29 11:00,29,36.49,36.54,36.49,36.54,64
20101001|2010-06-29 11:30,29,36.56,36.6,36.55,36.6,58
20101001|2010-06-29 12:00,29,36.58,36.58,36.5,36.51,9
20101001|2010-06-29 12:30,29,36.47,36.57,36.47,36.51,49
20101001|2010-06-29 13:00,29,36.5,36.57,36.46,36.47,49
20101001|2010-06-29 20:30,30,36.63,36.63,36.63,36.63,2
20101001|2010-06-29 21:00,30,36.7,36.7,36.7,36.7,2
20101001|2010-06-29 22:00,30,36.71,36.71,36.71,36.71,1
20101001|2010-06-30 01:30,30,36.73,36.73,36.73,36.73,2
20101001|2010-06-30 03:00,30,36.79,36.79,36.79,36.79,5
20101001|2010-06-30 09:30,30,36.97,36.97,36.46,36.71,297
20101001|2010-06-30 10:00,30,36.71,36.78,36.67,36.75,63
20101001|2010-06-30 10:30,30,36.73,36.76,36.7,36.76,31
20101001|2010-06-30 11:00,30,36.7,36.72,36.61,36.61,19
20101001|2010-06-30 11:30,30,36.6,36.61,36.57,36.6,22
20101001|2010-06-30 12:00,30,36.63,36.66,36.61,36.61,21
20101001|2010-06-30 12:30,30,36.43,36.43,36.31,36.4,106
20101001|2010-06-30 13:00,30,36.43,36.57,36.42,36.53,133
20101001|2010-06-30 18:00,1,36.71,36.71,36.69,36.69,11
20101001|2010-06-30 18:30,1,36.69,36.69,36.68,36.68,8
20101001|2010-06-30 21:00,1,36.76,36.76,36.76,36.76,1
20101001|2010-06-30 21:30,1,36.74,36.79,36.74,36.79,90
20101001|2010-06-30 22:00,1,36.78,36.82,36.77,36.82,150
20101001|2010-06-30 22:30,1,36.81,36.81,36.77,36.78,13
20101001|2010-06-30 23:00,1,36.79,36.79,36.78,36.78,39
20101001|2010-07-01 00:30,1,36.79,36.81,36.74,36.81,102
20101001|2010-07-01 03:30,1,36.5,36.5,36.5,36.5,30
20101001|2010-07-01 04:00,1,36.59,36.59,36.59,36.59,18
20101001|2010-07-01 05:30,1,36.61,36.61,36.61,36.61,1
20101001|2010-07-01 06:30,1,36.57,36.57,36.57,36.57,1
20101001|2010-07-01 09:30,1,36.5,36.6,36.38,36.45,177
20101001|2010-07-01 10:00,1,36.46,36.46,36.25,36.32,53
20101001|2010-07-01 10:30,1,36.22,36.34,36.22,36.33,47
20101001|2010-07-01 11:00,1,36.34,36.34,36.27,36.27,46
20101001|2010-07-01 11:30,1,36.24,36.32,36.24,36.32,41
20101001|2010-07-01 12:00,1,36.33,36.38,36.33,36.38,26
20101001|2010-07-01 12:30,1,36.38,36.44,36.37,36.37,66
20101001|2010-07-01 13:00,1,36.42,36.45,36.32,36.41,41
20101001|2010-07-01 18:00,2,36.37,36.46,36.37,36.46,3
20101001|2010-07-01 20:00,2,36.51,36.52,36.51,36.52,5
20101001|2010-07-01 20:30,2,36.51,36.51,36.51,36.51,2
20101001|2010-07-01 22:30,2,36.57,36.57,36.57,36.57,1
20101001|2010-07-02 01:00,2,36.58,36.59,36.58,36.59,3
20101001|2010-07-02 03:30,2,36.67,36.68,36.67,36.68,2
20101001|2010-07-02 06:30,2,36.78,36.78,36.74,36.74,31
20101001|2010-07-02 07:00,2,36.68,36.68,36.65,36.65,6
20101001|2010-07-02 09:30,2,36.8,36.8,36.44,36.44,35
20101001|2010-07-02 10:00,2,36.41,36.5,36.41,36.45,20
20101001|2010-07-02 10:30,2,36.43,36.48,36.43,36.48,40
20101001|2010-07-02 11:00,2,36.51,36.51,36.47,36.47,3
20101001|2010-07-02 11:30,2,36.46,36.46,36.44,36.44,15
20101001|2010-07-02 12:00,2,36.43,36.44,36.4,36.4,26
20101001|2010-07-02 12:30,2,36.45,36.46,36.43,36.46,26
20101001|2010-07-02 13:00,2,36.44,36.47,36.32,36.39,107
20101001|2010-07-05 18:00,6,36.39,36.39,36.32,36.35,19
20101001|2010-07-05 18:30,6,36.35,36.36,36.35,36.36,6
20101001|2010-07-05 20:00,6,36.35,36.35,36.35,36.35,3
20101001|2010-07-05 20:30,6,36.32,36.32,36.3,36.3,52
20101001|2010-07-05 21:30,6,36.41,36.43,36.36,36.4,100
20101001|2010-07-05 22:00,6,36.35,36.41,36.35,36.41,101
20101001|2010-07-05 22:30,6,36.39,36.45,36.39,36.45,80
20101001|2010-07-05 23:00,6,36.45,36.45,36.45,36.45,20
20101001|2010-07-05 23:30,6,36.43,36.43,36.43,36.43,1
20101001|2010-07-06 02:00,6,36.45,36.47,36.43,36.43,100
20101001|2010-07-06 03:00,6,36.44,36.44,36.44,36.44,1
20101001|2010-07-06 03:30,6,36.45,36.45,36.45,36.45,2
20101001|2010-07-06 04:00,6,36.46,36.51,36.46,36.51,49
20101001|2010-07-06 09:30,6,36.65,36.94,36.65,36.85,41
20101001|2010-07-06 10:00,6,36.86,36.9,36.76,36.79,488
20101001|2010-07-06 10:30,6,36.8,36.9,36.8,36.85,74
20101001|2010-07-06 11:00,6,36.84,36.84,36.83,36.83,6
20101001|2010-07-06 11:30,6,36.72,36.72,36.7,36.7,21
20101001|2010-07-06 12:00,6,36.66,36.67,36.65,36.67,99
20101001|2010-07-06 12:30,6,36.64,36.64,36.48,36.48,17
20101001|2010-07-06 13:00,6,36.42,36.42,36.34,36.34,19
20101001|2010-07-06 20:00,7,36.56,36.56,36.56,36.56,1
20101001|2010-07-06 21:00,7,36.56,36.56,36.56,36.56,1
20101001|2010-07-06 21:30,7,36.56,36.57,36.56,36.57,91
20101001|2010-07-06 22:00,7,36.57,36.57,36.49,36.49,28
20101001|2010-07-07 09:30,7,36.57,36.8,36.56,36.78,143
20101001|2010-07-07 10:00,7,36.75,36.79,36.67,36.73,112
20101001|2010-07-07 10:30,7,36.7,36.73,36.68,36.73,286
20101001|2010-07-07 11:00,7,36.71,36.88,36.71,36.88,162
20101001|2010-07-07 11:30,7,36.98,37.02,36.91,36.99,86
20101001|2010-07-07 12:00,7,37.01,37.06,36.96,37.06,148
20101001|2010-07-07 12:30,7,37.09,37.15,37.09,37.15,73
20101001|2010-07-07 13:00,7,37.26,37.29,37.19,37.2,85
20101001|2010-07-07 19:30,8,37.24,37.24,37.24,37.24,1
20101001|2010-07-07 21:00,8,37.09,37.09,37.09,37.09,1
20101001|2010-07-08 04:30,8,37.07,37.07,37.07,37.07,2
20101001|2010-07-08 06:00,8,37.13,37.13,37.13,37.13,3
20101001|2010-07-08 06:30,8,37.15,37.15,37.15,37.15,3
20101001|2010-07-08 09:30,8,37.4,37.42,37.26,37.28,52
20101001|2010-07-08 10:00,8,37.33,37.33,37.16,37.24,46
20101001|2010-07-08 10:30,8,37.21,37.25,37.11,37.11,56
20101001|2010-07-08 11:00,8,37.1,37.11,37.09,37.09,112
20101001|2010-07-08 11:30,8,37.12,37.12,37.08,37.11,16
20101001|2010-07-08 12:00,8,37.17,37.21,37.15,37.21,58
20101001|2010-07-08 12:30,8,37.22,37.33,37.22,37.3,50
20101001|2010-07-08 13:00,8,37.26,37.35,37.15,37.15,58
20101001|2010-07-08 18:30,9,37.32,37.39,37.32,37.39,30
20101001|2010-07-08 19:00,9,37.39,37.39,37.39,37.39,5
20101001|2010-07-08 19:30,9,37.39,37.4,37.39,37.39,5
20101001|2010-07-08 20:00,9,37.31,37.31,37.31,37.31,2
20101001|2010-07-09 02:00,9,37.29,37.29,37.29,37.29,7
20101001|2010-07-09 03:00,9,37.29,37.3,37.27,37.29,44
20101001|2010-07-09 04:00,9,37.27,37.27,37.27,37.27,1
20101001|2010-07-09 09:30,9,37.29,37.61,37.29,37.61,87
20101001|2010-07-09 10:00,9,37.62,37.78,37.62,37.74,379
20101001|2010-07-09 10:30,9,37.74,37.81,37.72,37.81,122
20101001|2010-07-09 11:00,9,37.83,37.89,37.83,37.89,33
20101001|2010-07-09 11:30,9,37.79,37.81,37.78,37.78,12
20101001|2010-07-09 12:00,9,37.88,37.94,37.69,37.81,109
20101001|2010-07-09 12:30,9,37.83,37.91,37.83,37.91,114
20101001|2010-07-09 13:00,9,37.91,37.94,37.71,37.71,138
20101001|2010-07-11 20:00,12,37.85,37.85,37.85,37.85,1
20101001|2010-07-11 20:30,12,37.78,37.78,37.78,37.78,1
20101001|2010-07-11 21:00,12,37.77,37.77,37.77,37.77,2
20101001|2010-07-12 00:00,12,37.66,37.66,37.66,37.66,1
20101001|2010-07-12 01:30,12,37.64,37.64,37.56,37.56,4
20101001|2010-07-12 03:00,12,37.63,37.63,37.63,37.63,9
20101001|2010-07-12 03:30,12,37.62,37.62,37.62,37.62,2
20101001|2010-07-12 09:30,12,37.79,37.9,37.68,37.74,141
20101001|2010-07-12 10:00,12,37.71,37.71,37.62,37.66,238
20101001|2010-07-12 10:30,12,37.75,37.89,37.72,37.89,1175
20101001|2010-07-12 11:00,12,37.9,37.98,37.9,37.92,1286
20101001|2010-07-12 11:30,12,37.93,38.06,37.93,38.05,232
20101001|2010-07-12 12:00,12,38.05,38.07,38.05,38.07,5
20101001|2010-07-12 12:30,12,38.03,38.11,38,38,91
20101001|2010-07-12 13:00,12,38,38,37.85,37.89,54
20101001|2010-07-12 18:00,13,38,38,38,38,5
20101001|2010-07-12 18:30,13,38,38,38,38,1
20101001|2010-07-12 20:00,13,37.84,37.84,37.84,37.84,23
20101001|2010-07-12 22:30,13,37.75,37.75,37.75,37.75,1
20101001|2010-07-13 05:00,13,37.86,37.86,37.86,37.86,6
20101001|2010-07-13 06:30,13,37.95,37.95,37.95,37.95,1
20101001|2010-07-13 09:30,13,38.2,38.35,38.15,38.35,79
20101001|2010-07-13 10:00,13,38.27,38.37,38.27,38.37,10
20101001|2010-07-13 10:30,13,38.39,38.5,38.39,38.5,92
20101001|2010-07-13 11:00,13,38.48,38.57,38.47,38.57,25
20101001|2010-07-13 11:30,13,38.57,38.57,38.51,38.54,113
20101001|2010-07-13 12:00,13,38.57,38.69,38.51,38.51,79
20101001|2010-07-13 12:30,13,38.51,38.51,38.51,38.51,1
20101001|2010-07-13 13:00,13,38.45,38.48,38.4,38.4,10
20101001|2010-07-13 20:00,14,38.3,38.3,38.3,38.3,3
20101001|2010-07-14 01:30,14,38.29,38.29,38.28,38.28,2
20101001|2010-07-14 02:30,14,38.44,38.44,38.44,38.44,2
20101001|2010-07-14 03:00,14,38.49,38.49,38.49,38.49,3
20101001|2010-07-14 03:30,14,38.5,38.5,38.49,38.49,45
20101001|2010-07-14 05:00,14,38.49,38.49,38.49,38.49,1
20101001|2010-07-14 06:30,14,38.5,38.51,38.5,38.51,27
20101001|2010-07-14 09:30,14,38.28,38.46,38.21,38.46,153
20101001|2010-07-14 10:00,14,38.48,38.58,38.43,38.46,60
20101001|2010-07-14 10:30,14,38.43,38.63,38.42,38.63,58
20101001|2010-07-14 11:00,14,38.62,38.66,38.52,38.52,19
20101001|2010-07-14 11:30,14,38.56,38.61,38.5,38.5,11
20101001|2010-07-14 12:00,14,38.54,38.61,38.54,38.61,101
20101001|2010-07-14 12:30,14,38.58,38.58,38.5,38.5,25
20101001|2010-07-14 13:00,14,38.45,38.45,38.34,38.43,42
20101001|2010-07-14 18:00,15,38.38,38.38,38.38,38.38,2
20101001|2010-07-14 20:00,15,38.29,38.29,38.29,38.29,2
20101001|2010-07-14 20:30,15,38.29,38.29,38.29,38.29,1
20101001|2010-07-14 21:00,15,38.3,38.3,38.3,38.3,4
20101001|2010-07-15 02:30,15,38.35,38.35,38.35,38.35,1
20101001|2010-07-15 03:30,15,38.43,38.43,38.43,38.43,1
20101001|2010-07-15 04:00,15,38.55,38.57,38.53,38.56,13
20101001|2010-07-15 04:30,15,38.65,38.84,38.65,38.84,7
20101001|2010-07-15 05:00,15,38.83,38.84,38.83,38.84,5
20101001|2010-07-15 05:30,15,38.85,38.89,38.85,38.89,3
20101001|2010-07-15 06:00,15,38.85,38.9,38.84,38.9,151
20101001|2010-07-15 06:30,15,38.85,38.85,38.82,38.82,7
20101001|2010-07-15 07:00,15,38.85,38.88,38.85,38.88,7
20101001|2010-07-15 09:30,15,38.83,38.99,38.74,38.75,238
20101001|2010-07-15 10:00,15,38.72,38.8,38.72,38.77,30
20101001|2010-07-15 10:30,15,38.78,38.8,38.75,38.79,21
20101001|2010-07-15 11:00,15,38.79,38.83,38.79,38.79,40
20101001|2010-07-15 11:30,15,38.74,38.87,38.74,38.8,54
20101001|2010-07-15 12:00,15,38.84,38.93,38.8,38.8,385
20101001|2010-07-15 12:30,15,38.76,38.82,38.76,38.8,260
20101001|2010-07-15 13:00,15,38.78,38.88,38.75,38.87,325
20101001|2010-07-15 18:00,16,38.89,38.89,38.89,38.89,1
20101001|2010-07-15 19:00,16,38.95,38.95,38.95,38.95,3
20101001|2010-07-16 00:30,16,38.78,38.78,38.78,38.78,1
20101001|2010-07-16 03:30,16,38.96,38.96,38.96,38.96,18
20101001|2010-07-16 04:00,16,38.96,38.99,38.96,38.99,196
20101001|2010-07-16 04:30,16,38.98,38.98,38.98,38.98,1
20101001|2010-07-16 09:30,16,38.75,38.88,38.75,38.88,191
20101001|2010-07-16 10:00,16,38.9,38.9,38.75,38.8,233
20101001|2010-07-16 10:30,16,38.77,38.83,38.77,38.81,19
20101001|2010-07-16 11:00,16,38.78,38.82,38.78,38.79,190
20101001|2010-07-16 11:30,16,38.79,38.79,38.67,38.67,47
20101001|2010-07-16 12:00,16,38.67,38.67,38.67,38.67,50
20101001|2010-07-16 12:30,16,38.65,38.67,38.62,38.62,25
20101001|2010-07-16 13:00,16,38.56,38.69,38.48,38.69,47
20101001|2010-07-18 18:00,19,38.45,38.53,38.25,38.44,18
20101001|2010-07-18 18:30,19,38.45,38.48,38.42,38.48,6
20101001|2010-07-18 19:00,19,38.52,38.53,38.52,38.53,4
20101001|2010-07-18 19:30,19,38.47,38.47,38.47,38.47,1
20101001|2010-07-18 20:00,19,38.5,38.55,38.5,38.55,23
20101001|2010-07-18 20:30,19,38.5,38.5,38.48,38.48,4
20101001|2010-07-18 21:00,19,38.51,38.51,38.51,38.51,1
20101001|2010-07-19 00:30,19,38.5,38.5,38.5,38.5,1
20101001|2010-07-19 02:30,19,38.62,38.65,38.62,38.65,21
20101001|2010-07-19 03:30,19,38.68,38.68,38.68,38.68,2
20101001|2010-07-19 05:00,19,38.69,38.69,38.68,38.68,2
20101001|2010-07-19 05:30,19,38.71,38.71,38.71,38.71,3
20101001|2010-07-19 07:00,19,38.58,38.6,38.55,38.6,6
20101001|2010-07-19 09:30,19,38.7,38.7,38.4,38.4,35
20101001|2010-07-19 10:00,19,38.49,38.56,38.49,38.55,19
20101001|2010-07-19 10:30,19,38.47,38.47,38.43,38.46,141
20101001|2010-07-19 11:00,19,38.47,38.48,38.41,38.48,15
20101001|2010-07-19 11:30,19,38.5,38.5,38.49,38.5,33
20101001|2010-07-19 12:00,19,38.5,38.51,38.44,38.47,202
20101001|2010-07-19 12:30,19,38.42,38.42,38.27,38.3,53
20101001|2010-07-19 13:00,19,38.31,38.31,38.22,38.27,191
20101001|2010-07-19 18:00,20,38.26,38.26,38.26,38.26,33
20101001|2010-07-19 21:30,20,38.3,38.3,38.3,38.3,1
20101001|2010-07-20 06:30,20,38.18,38.18,38.18,38.18,1
20101001|2010-07-20 07:00,20,38.17,38.17,38.17,38.17,9
20101001|2010-07-20 09:30,20,38.25,38.31,38.24,38.27,124
20101001|2010-07-20 10:00,20,38.25,38.52,38.25,38.52,16
20101001|2010-07-20 10:30,20,38.4,38.41,38.39,38.39,7
20101001|2010-07-20 11:00,20,38.44,38.44,38.39,38.39,31
20101001|2010-07-20 11:30,20,38.41,38.56,38.41,38.56,7
20101001|2010-07-20 12:00,20,38.6,38.64,38.6,38.6,72
20101001|2010-07-20 12:30,20,38.7,38.71,38.7,38.71,30
20101001|2010-07-20 13:00,20,38.77,38.85,38.74,38.85,48
20101001|2010-07-20 18:30,21,38.88,38.88,38.88,38.88,1
20101001|2010-07-20 19:00,21,38.9,38.9,38.9,38.9,2
20101001|2010-07-21 04:00,21,38.8,38.8,38.77,38.78,70
20101001|2010-07-21 04:30,21,38.78,38.8,38.77,38.8,55
20101001|2010-07-21 05:00,21,38.8,38.8,38.8,38.8,23
20101001|2010-07-21 05:30,21,38.84,38.84,38.84,38.84,25
20101001|2010-07-21 06:30,21,38.8,38.8,38.8,38.8,6
20101001|2010-07-21 09:30,21,38.81,38.81,38.68,38.78,252
20101001|2010-07-21 10:00,21,38.78,38.83,38.78,38.79,76
20101001|2010-07-21 10:30,21,38.78,38.82,38.75,38.75,42
20101001|2010-07-21 11:00,21,38.77,38.9,38.77,38.9,7
20101001|2010-07-21 11:30,21,38.92,38.96,38.83,38.83,46
20101001|2010-07-21 12:00,21,38.86,38.88,38.86,38.88,9
20101001|2010-07-21 12:30,21,38.93,38.93,38.85,38.89,265
20101001|2010-07-21 13:00,21,38.8,38.8,38.69,38.69,10
20101001|2010-07-21 18:00,22,38.64,38.65,38.64,38.65,22
20101001|2010-07-21 20:00,22,38.6,38.6,38.6,38.6,1
20101001|2010-07-21 21:30,22,38.54,38.54,38.54,38.54,1
20101001|2010-07-21 22:30,22,38.61,38.61,38.61,38.61,3
20101001|2010-07-21 23:30,22,38.61,38.7,38.61,38.7,2
20101001|2010-07-22 01:00,22,38.71,38.71,38.71,38.71,1
20101001|2010-07-22 02:30,22,38.88,38.88,38.88,38.88,2
20101001|2010-07-22 03:00,22,38.92,38.94,38.92,38.94,53
20101001|2010-07-22 03:30,22,38.94,38.94,38.94,38.94,90
20101001|2010-07-22 04:00,22,39,39,38.96,38.96,144
20101001|2010-07-22 04:30,22,39.06,39.2,39.06,39.18,50
20101001|2010-07-22 05:00,22,39.17,39.35,39.17,39.35,60
20101001|2010-07-22 05:30,22,39.35,39.4,39.31,39.31,46
20101001|2010-07-22 06:00,22,39.32,39.32,39.32,39.32,1
20101001|2010-07-22 06:30,22,39.35,39.35,39.29,39.29,58
20101001|2010-07-22 07:00,22,39.29,39.29,39.29,39.29,47
20101001|2010-07-22 09:30,22,39.35,39.65,39.27,39.37,349
20101001|2010-07-22 10:00,22,39.4,39.42,39.2,39.28,91
20101001|2010-07-22 10:30,22,39.29,39.3,39.22,39.26,49
20101001|2010-07-22 11:00,22,39.3,39.34,39.28,39.34,92
20101001|2010-07-22 11:30,22,39.35,39.35,39.26,39.26,151
20101001|2010-07-22 12:00,22,39.27,39.3,39.24,39.26,35
20101001|2010-07-22 12:30,22,39.29,39.3,39.1,39.1,75
20101001|2010-07-22 13:00,22,39.12,39.22,39.12,39.22,54
20101001|2010-07-22 18:00,23,39.28,39.28,39.28,39.28,1
20101001|2010-07-22 19:30,23,39.23,39.26,39.23,39.23,3
20101001|2010-07-23 00:30,23,39.15,39.15,39.15,39.15,1
20101001|2010-07-23 01:00,23,39.08,39.08,39.08,39.08,10
20101001|2010-07-23 02:00,23,39.19,39.19,39.19,39.19,1
20101001|2010-07-23 02:30,23,39.29,39.3,39.29,39.29,3
20101001|2010-07-23 04:00,23,39.37,39.37,39.35,39.35,3
20101001|2010-07-23 05:30,23,39.25,39.26,39.25,39.26,12
20101001|2010-07-23 06:00,23,39.29,39.29,39.26,39.26,2
20101001|2010-07-23 09:30,23,39.26,39.46,39.24,39.45,198
20101001|2010-07-23 10:00,23,39.45,39.45,39.3,39.36,32
20101001|2010-07-23 10:30,23,39.4,39.45,39.35,39.35,10
20101001|2010-07-23 11:00,23,39.33,39.33,39.29,39.33,7
20101001|2010-07-23 11:30,23,39.34,39.34,39.22,39.22,100
20101001|2010-07-23 12:00,23,39.25,39.3,39.22,39.3,108
20101001|2010-07-23 12:30,23,39.29,39.42,39.29,39.42,196
20101001|2010-07-23 13:00,23,39.46,39.53,39.43,39.53,80
20101001|2010-07-25 18:00,26,39.38,39.38,39.38,39.38,1
20101001|2010-07-25 22:30,26,39.43,39.44,39.43,39.44,2
20101001|2010-07-25 23:00,26,39.43,39.43,39.43,39.43,1
20101001|2010-07-26 02:30,26,39.39,39.4,39.38,39.39,10
20101001|2010-07-26 04:00,26,39.18,39.18,39.18,39.18,34
20101001|2010-07-26 04:30,26,39.2,39.2,39.2,39.2,1
20101001|2010-07-26 05:00,26,39.32,39.37,39.3,39.37,7
20101001|2010-07-26 06:00,26,39.32,39.32,39.32,39.32,1
20101001|2010-07-26 06:30,26,39.23,39.25,39.23,39.23,3
20101001|2010-07-26 09:30,26,39.3,39.36,39.2,39.22,423
20101001|2010-07-26 10:00,26,39.21,39.24,39.18,39.23,160
20101001|2010-07-26 10:30,26,39.21,39.22,39.2,39.22,114
20101001|2010-07-26 11:00,26,39.22,39.23,39.21,39.23,42
20101001|2010-07-26 11:30,26,39.22,39.22,39.15,39.15,47
20101001|2010-07-26 12:00,26,39.11,39.11,39.09,39.09,9
20101001|2010-07-26 12:30,26,39.14,39.17,39.08,39.14,52
20101001|2010-07-26 13:00,26,39.14,39.17,39.09,39.09,127
20101001|2010-07-27 01:30,27,38.96,38.96,38.95,38.95,26
20101001|2010-07-27 02:00,27,38.91,38.91,38.9,38.9,102
20101001|2010-07-27 02:30,27,38.97,38.97,38.96,38.97,106
20101001|2010-07-27 03:00,27,38.97,38.97,38.96,38.96,58
20101001|2010-07-27 03:30,27,38.96,38.98,38.96,38.98,21
20101001|2010-07-27 04:30,27,38.98,38.98,38.98,38.98,2
20101001|2010-07-27 05:00,27,39.08,39.1,39.08,39.1,19
20101001|2010-07-27 05:30,27,39.13,39.13,39.13,39.13,1
20101001|2010-07-27 06:00,27,39.12,39.18,39.12,39.18,2
20101001|2010-07-27 06:30,27,39.24,39.24,39.24,39.24,10
20101001|2010-07-27 09:30,27,39.19,39.19,38.96,39.08,293
20101001|2010-07-27 10:00,27,39.08,39.08,38.89,38.91,159
20101001|2010-07-27 10:30,27,38.9,38.93,38.88,38.92,605
20101001|2010-07-27 11:00,27,38.95,38.97,38.89,38.94,116
20101001|2010-07-27 11:30,27,38.93,38.94,38.9,38.92,37
20101001|2010-07-27 12:00,27,38.92,38.93,38.89,38.89,34
20101001|2010-07-27 12:30,27,38.89,38.93,38.88,38.93,324
20101001|2010-07-27 13:00,27,38.94,38.94,38.85,38.88,79
20101001|2010-07-27 21:30,28,38.97,38.97,38.97,38.97,2
20101001|2010-07-28 00:00,28,38.94,38.94,38.94,38.94,1
20101001|2010-07-28 01:00,28,38.96,38.96,38.96,38.96,2
20101001|2010-07-28 02:00,28,39.04,39.04,39.04,39.04,3
20101001|2010-07-28 02:30,28,38.96,38.96,38.96,38.96,1
20101001|2010-07-28 03:00,28,38.95,38.95,38.93,38.93,50
20101001|2010-07-28 03:30,28,38.97,38.97,38.95,38.95,9
20101001|2010-07-28 04:00,28,38.95,39.05,38.95,39.04,56
20101001|2010-07-28 04:30,28,38.98,38.98,38.98,38.98,2
20101001|2010-07-28 05:00,28,38.97,39.11,38.96,39.11,137
20101001|2010-07-28 05:30,28,39.1,39.12,39.1,39.12,11
20101001|2010-07-28 06:00,28,39.1,39.11,39.1,39.1,8
20101001|2010-07-28 09:30,28,39.12,39.12,38.85,38.96,572
20101001|2010-07-28 10:00,28,38.96,39.01,38.93,39.01,672
20101001|2010-07-28 10:30,28,39.02,39.1,39,39.09,261
20101001|2010-07-28 11:00,28,39.05,39.15,39.03,39.09,150
20101001|2010-07-28 11:30,28,39.06,39.15,39.05,39.1,174
20101001|2010-07-28 12:00,28,39.11,39.12,39.06,39.08,105
20101001|2010-07-28 12:30,28,39.09,39.12,39.08,39.1,172
20101001|2010-07-28 13:00,28,39.11,39.14,39.06,39.08,218
20101001|2010-07-28 18:00,29,39.15,39.15,39.15,39.15,16
20101001|2010-07-28 19:00,29,39.18,39.24,39.18,39.24,16
20101001|2010-07-28 19:30,29,39.3,39.32,39.3,39.32,11
20101001|2010-07-28 21:30,29,39.19,39.19,39.19,39.19,1
20101001|2010-07-28 22:00,29,39.2,39.2,39.19,39.19,3
20101001|2010-07-29 00:00,29,39.25,39.25,39.25,39.25,2
20101001|2010-07-29 03:00,29,39.25,39.28,39.2,39.2,52
20101001|2010-07-29 03:30,29,39.17,39.17,39.15,39.15,57
20101001|2010-07-29 04:00,29,39.12,39.18,39.12,39.18,53
20101001|2010-07-29 04:30,29,39.11,39.11,39.09,39.1,103
20101001|2010-07-29 05:00,29,39.15,39.16,39.15,39.15,10
20101001|2010-07-29 06:30,29,39.15,39.16,39.11,39.11,14
20101001|2010-07-29 07:00,29,39.1,39.15,39.08,39.11,54
20101001|2010-07-29 09:30,29,39.41,39.61,39.38,39.44,732
20101001|2010-07-29 10:00,29,39.43,39.44,39.36,39.36,292
20101001|2010-07-29 10:30,29,39.36,39.43,39.35,39.38,108
20101001|2010-07-29 11:00,29,39.39,39.4,39.29,39.32,225
20101001|2010-07-29 11:30,29,39.37,39.46,39.36,39.45,98
20101001|2010-07-29 12:00,29,39.49,39.65,39.49,39.59,109
20101001|2010-07-29 12:30,29,39.59,39.6,39.51,39.6,50
20101001|2010-07-29 13:00,29,39.58,39.6,39.52,39.55,311
20101001|2010-07-29 18:00,30,39.55,39.55,39.55,39.55,1
20101001|2010-07-29 18:30,30,39.56,39.62,39.54,39.6,4
20101001|2010-07-29 19:00,30,39.6,39.6,39.52,39.52,12
20101001|2010-07-29 19:30,30,39.59,39.64,39.59,39.62,6
20101001|2010-07-29 20:00,30,39.62,39.62,39.51,39.6,47
20101001|2010-07-29 20:30,30,39.64,39.66,39.64,39.66,2
20101001|2010-07-29 21:00,30,39.69,39.69,39.62,39.62,51
20101001|2010-07-29 22:00,30,39.62,39.62,39.54,39.54,54
20101001|2010-07-29 22:30,30,39.58,39.58,39.54,39.54,17
20101001|2010-07-29 23:00,30,39.51,39.51,39.51,39.51,130
20101001|2010-07-30 00:00,30,39.5,39.5,39.5,39.5,20
20101001|2010-07-30 01:00,30,39.5,39.5,39.45,39.45,54
20101001|2010-07-30 01:30,30,39.51,39.51,39.51,39.51,3
20101001|2010-07-30 02:30,30,39.46,39.46,39.42,39.42,9
20101001|2010-07-30 03:00,30,39.4,39.46,39.39,39.42,145
20101001|2010-07-30 03:30,30,39.42,39.45,39.42,39.45,85
20101001|2010-07-30 04:00,30,39.45,39.45,39.44,39.44,2
20101001|2010-07-30 05:00,30,39.58,39.59,39.58,39.59,19
20101001|2010-07-30 05:30,30,39.43,39.43,39.4,39.4,15
20101001|2010-07-30 07:00,30,39.64,39.64,39.64,39.64,1
20101001|2010-07-30 09:30,30,39.64,39.78,39.48,39.78,359
20101001|2010-07-30 10:00,30,39.79,39.79,39.67,39.76,92
20101001|2010-07-30 10:30,30,39.78,39.84,39.76,39.81,29
20101001|2010-07-30 11:00,30,39.81,39.92,39.81,39.88,98
20101001|2010-07-30 11:30,30,39.87,39.98,39.86,39.92,190
20101001|2010-07-30 12:00,30,39.93,40.09,39.93,39.98,145
20101001|2010-07-30 12:30,30,39.95,40.02,39.93,39.98,211
20101001|2010-07-30 13:00,30,39.97,40.06,39.94,40.06,104
20101001|2010-08-01 18:00,2,40.25,40.25,40.24,40.24,2
20101001|2010-08-01 20:00,2,40.26,40.34,40.25,40.34,8
20101001|2010-08-01 20:30,2,40.29,40.29,40.29,40.29,1
20101001|2010-08-01 21:00,2,40.3,40.3,40.3,40.3,1
20101001|2010-08-01 21:30,2,40.41,40.42,40.4,40.42,4
20101001|2010-08-01 23:00,2,40.5,40.5,40.5,40.5,1
20101001|2010-08-02 01:00,2,40.51,40.51,40.51,40.51,1
20101001|2010-08-02 01:30,2,40.53,40.53,40.53,40.53,17
20101001|2010-08-02 02:00,2,40.45,40.45,40.45,40.45,1
20101001|2010-08-02 03:30,2,40.5,40.5,40.48,40.5,11
20101001|2010-08-02 04:00,2,40.48,40.5,40.48,40.5,11
20101001|2010-08-02 04:30,2,40.54,40.54,40.54,40.54,2
20101001|2010-08-02 05:00,2,40.57,40.57,40.57,40.57,1
20101001|2010-08-02 05:30,2,40.58,40.59,40.57,40.58,150
20101001|2010-08-02 06:00,2,40.53,40.53,40.53,40.53,1
20101001|2010-08-02 06:30,2,40.65,40.65,40.65,40.65,1
20101001|2010-08-02 07:00,2,40.66,40.67,40.64,40.64,21
20101001|2010-08-02 09:30,2,41.02,41.23,40.85,40.97,947
20101001|2010-08-02 10:00,2,40.99,41.04,40.89,40.95,193
20101001|2010-08-02 10:30,2,40.97,40.98,40.79,40.81,219
20101001|2010-08-02 11:00,2,40.79,40.9,40.72,40.72,170
20101001|2010-08-02 11:30,2,40.74,40.76,40.55,40.55,72
20101001|2010-08-02 12:00,2,40.62,40.69,40.59,40.65,186
20101001|2010-08-02 12:30,2,40.68,40.73,40.64,40.67,234
20101001|2010-08-02 13:00,2,40.7,40.73,40.51,40.71,56
20101001|2010-08-02 19:30,3,40.68,40.68,40.68,40.68,1
20101001|2010-08-02 20:00,3,40.64,40.69,40.59,40.69,38
20101001|2010-08-02 21:00,3,40.72,40.72,40.72,40.72,2
20101001|2010-08-03 01:00,3,40.74,40.74,40.74,40.74,1
20101001|2010-08-03 01:30,3,40.72,40.74,40.71,40.71,5
20101001|2010-08-03 02:00,3,40.6,40.6,40.52,40.52,6
20101001|2010-08-03 02:30,3,40.45,40.48,40.41,40.42,24
20101001|2010-08-03 03:00,3,40.4,40.47,40.4,40.47,5
20101001|2010-08-03 03:30,3,40.47,40.53,40.47,40.5,3
20101001|2010-08-03 04:30,3,40.55,40.55,40.52,40.52,2
20101001|2010-08-03 05:00,3,40.62,40.62,40.62,40.62,46
20101001|2010-08-03 05:30,3,40.69,40.69,40.69,40.69,1
20101001|2010-08-03 09:30,3,40.69,40.79,40.55,40.76,532
20101001|2010-08-03 10:00,3,40.77,40.92,40.68,40.84,360
20101001|2010-08-03 10:30,3,40.86,41.06,40.85,41,243
20101001|2010-08-03 11:00,3,41,41.12,41,41.1,137
20101001|2010-08-03 11:30,3,41.12,41.17,41.06,41.09,147
20101001|2010-08-03 12:00,3,41.06,41.18,41.04,41.16,50
20101001|2010-08-03 12:30,3,41.14,41.27,41.14,41.26,227
20101001|2010-08-03 13:00,3,41.26,41.39,41.26,41.32,187
20101001|2010-08-03 18:30,4,41.25,41.25,41.25,41.25,3
20101001|2010-08-03 20:00,4,41.29,41.29,41.29,41.29,10
20101001|2010-08-03 20:30,4,41.33,41.33,41.22,41.23,45
20101001|2010-08-03 21:30,4,41.29,41.34,41.28,41.28,23
20101001|2010-08-03 22:00,4,41.28,41.28,41.18,41.18,47
20101001|2010-08-04 00:30,4,41.19,41.19,41.19,41.19,10
20101001|2010-08-04 02:30,4,41.23,41.25,41.23,41.25,2
20101001|2010-08-04 03:00,4,41.25,41.25,41.22,41.22,12
20101001|2010-08-04 04:30,4,41.3,41.3,41.3,41.3,15
20101001|2010-08-04 05:00,4,41.26,41.26,41.25,41.26,13
20101001|2010-08-04 05:30,4,41.3,41.31,41.3,41.3,24
20101001|2010-08-04 06:00,4,41.34,41.42,41.34,41.42,160
20101001|2010-08-04 06:30,4,41.47,41.48,41.47,41.48,3
20101001|2010-08-04 07:00,4,41.49,41.55,41.49,41.53,21
20101001|2010-08-04 09:30,4,41.57,41.64,41.37,41.4,1247
20101001|2010-08-04 10:00,4,41.48,41.54,41.41,41.53,293
20101001|2010-08-04 10:30,4,41.52,41.59,41.43,41.43,305
20101001|2010-08-04 11:00,4,41.42,41.6,41.41,41.58,66
20101001|2010-08-04 11:30,4,41.6,41.7,41.56,41.66,126
20101001|2010-08-04 12:00,4,41.65,41.68,41.63,41.65,122
20101001|2010-08-04 12:30,4,41.68,41.73,41.51,41.6,240
20101001|2010-08-04 13:00,4,41.59,41.76,41.59,41.68,397
20101001|2010-08-04 18:00,5,41.65,41.65,41.65,41.65,1
20101001|2010-08-04 19:00,5,41.69,41.69,41.69,41.69,5
20101001|2010-08-04 19:30,5,41.69,41.74,41.69,41.74,50
20101001|2010-08-04 21:00,5,41.48,41.48,41.3,41.36,21
20101001|2010-08-04 21:30,5,41.31,41.31,41.27,41.27,32
20101001|2010-08-04 22:00,5,41.28,41.28,41.21,41.23,3
20101001|2010-08-05 00:30,5,41.28,41.3,41.27,41.3,17
20101001|2010-08-05 01:00,5,41.28,41.28,41.24,41.28,12
20101001|2010-08-05 01:30,5,41.24,41.24,41.23,41.23,3
20101001|2010-08-05 02:00,5,41.35,41.49,41.35,41.45,53
20101001|2010-08-05 02:30,5,41.49,41.49,41.46,41.46,24
20101001|2010-08-05 03:00,5,41.46,41.46,41.46,41.46,28
20101001|2010-08-05 03:30,5,41.51,41.55,41.5,41.55,7
20101001|2010-08-05 04:00,5,41.5,41.51,41.5,41.51,4
20101001|2010-08-05 04:30,5,41.58,41.63,41.53,41.63,15
20101001|2010-08-05 05:00,5,41.61,41.8,41.59,41.74,75
20101001|2010-08-05 05:30,5,41.76,41.86,41.71,41.76,133
20101001|2010-08-05 06:00,5,41.86,42.13,41.83,42.05,132
20101001|2010-08-05 06:30,5,42.02,42.18,41.97,42.18,61
20101001|2010-08-05 07:00,5,42.24,42.24,42.12,42.12,33
20101001|2010-08-05 09:30,5,42.2,42.41,41.81,41.81,1592
20101001|2010-08-05 10:00,5,41.81,41.89,41.65,41.85,743
20101001|2010-08-05 10:30,5,41.83,41.94,41.68,41.73,235
20101001|2010-08-05 11:00,5,41.74,41.97,41.74,41.96,217
20101001|2010-08-05 11:30,5,41.95,41.98,41.88,41.93,256
20101001|2010-08-05 12:00,5,41.93,42,41.85,41.88,239
20101001|2010-08-05 12:30,5,41.86,41.91,41.8,41.87,439
20101001|2010-08-05 13:00,5,41.86,41.87,41.45,41.47,491
20101001|2010-08-05 18:00,6,41.63,41.63,41.52,41.55,9
20101001|2010-08-05 18:30,6,41.6,41.6,41.6,41.6,1
20101001|2010-08-05 19:30,6,41.51,41.55,41.51,41.53,3
20101001|2010-08-05 20:00,6,41.53,41.53,41.53,41.53,7
20101001|2010-08-05 21:00,6,41.5,41.5,41.5,41.5,5
20101001|2010-08-05 21:30,6,41.5,41.5,41.5,41.5,1
20101001|2010-08-06 00:00,6,41.58,41.58,41.58,41.58,1
20101001|2010-08-06 00:30,6,41.68,41.68,41.68,41.68,10
20101001|2010-08-06 01:00,6,41.74,41.74,41.74,41.74,1
20101001|2010-08-06 01:30,6,41.82,41.87,41.82,41.87,95
20101001|2010-08-06 02:00,6,41.89,41.93,41.89,41.93,3
20101001|2010-08-06 02:30,6,41.93,41.96,41.93,41.96,3
20101001|2010-08-06 03:00,6,41.88,41.88,41.7,41.84,19
20101001|2010-08-06 03:30,6,41.81,41.81,41.81,41.81,1
20101001|2010-08-06 04:00,6,41.67,41.78,41.67,41.69,42
20101001|2010-08-06 04:30,6,41.91,41.91,41.91,41.91,3
20101001|2010-08-06 05:00,6,41.9,41.91,41.5,41.59,48
20101001|2010-08-06 05:30,6,41.79,41.84,41.78,41.82,8
20101001|2010-08-06 06:00,6,41.72,41.84,41.72,41.84,6
20101001|2010-08-06 06:30,6,41.86,41.89,41.86,41.89,2
20101001|2010-08-06 07:00,6,41.89,42,41.84,42,107
20101001|2010-08-06 09:30,6,41.96,41.99,41.51,41.79,932
20101001|2010-08-06 10:00,6,41.79,41.92,41.77,41.83,306
20101001|2010-08-06 10:30,6,41.81,41.96,41.79,41.92,667
20101001|2010-08-06 11:00,6,41.89,41.93,41.86,41.93,440
20101001|2010-08-06 11:30,6,41.89,41.96,41.88,41.89,43
20101001|2010-08-06 12:00,6,41.89,41.94,41.71,41.73,86
20101001|2010-08-06 12:30,6,41.71,41.81,41.68,41.79,284
20101001|2010-08-06 13:00,6,41.85,41.88,41.78,41.88,414
20101001|2010-08-08 20:00,9,41.94,41.94,41.94,41.94,1
20101001|2010-08-08 20:30,9,42.08,42.08,42.08,42.08,1
20101001|2010-08-08 21:30,9,42.18,42.18,42.18,42.18,2
20101001|2010-08-09 00:00,9,42.2,42.2,42.2,42.2,5
20101001|2010-08-09 01:30,9,42.27,42.27,42.27,42.27,1
20101001|2010-08-09 02:00,9,42.42,42.42,42.42,42.42,1
20101001|2010-08-09 02:30,9,42.45,42.48,42.45,42.48,17
20101001|2010-08-09 03:00,9,42.51,42.51,42.51,42.51,43
20101001|2010-08-09 04:00,9,42.5,42.5,42.5,42.5,20
20101001|2010-08-09 04:30,9,42.47,42.49,42.47,42.49,2
20101001|2010-08-09 06:00,9,42.4,42.4,42.3,42.3,22
20101001|2010-08-09 06:30,9,42.3,42.3,42.3,42.3,77
20101001|2010-08-09 07:00,9,42.3,42.3,42.3,42.3,9
20101001|2010-08-09 09:30,9,42.31,42.39,42.09,42.18,466
20101001|2010-08-09 10:00,9,42.21,42.21,42.14,42.15,72
20101001|2010-08-09 10:30,9,42.17,42.31,42.17,42.29,113
20101001|2010-08-09 11:00,9,42.29,42.35,42.26,42.3,123
20101001|2010-08-09 11:30,9,42.28,42.33,42.24,42.25,55
20101001|2010-08-09 12:00,9,42.25,42.26,42.13,42.13,170
20101001|2010-08-09 12:30,9,42.12,42.22,42.1,42.17,210
20101001|2010-08-09 13:00,9,42.14,42.19,42.03,42.03,399
20101001|2010-08-09 19:00,10,42.07,42.07,42.06,42.06,6
20101001|2010-08-09 19:30,10,41.99,41.99,41.99,41.99,1
20101001|2010-08-09 20:00,10,41.97,42.04,41.97,42.04,2
20101001|2010-08-09 20:30,10,42.01,42.06,42.01,42.06,2
20101001|2010-08-10 02:00,10,41.96,41.96,41.96,41.96,2
20101001|2010-08-10 03:00,10,41.86,41.94,41.86,41.94,4
20101001|2010-08-10 04:00,10,41.87,41.99,41.87,41.99,2
20101001|2010-08-10 04:30,10,41.89,41.89,41.89,41.89,1
20101001|2010-08-10 05:00,10,41.83,41.83,41.83,41.83,1
20101001|2010-08-10 06:00,10,41.99,41.99,41.9,41.9,5
20101001|2010-08-10 06:30,10,41.91,41.91,41.78,41.86,30
20101001|2010-08-10 07:00,10,41.87,41.87,41.81,41.81,3
20101001|2010-08-10 09:30,10,41.72,41.95,41.66,41.88,766
20101001|2010-08-10 10:00,10,41.9,42.01,41.84,41.96,122
20101001|2010-08-10 10:30,10,41.95,41.95,41.88,41.9,60
20101001|2010-08-10 11:00,10,41.88,41.89,41.83,41.83,114
20101001|2010-08-10 11:30,10,41.81,41.83,41.75,41.82,95
20101001|2010-08-10 12:00,10,41.83,41.84,41.76,41.79,52
20101001|2010-08-10 12:30,10,41.76,41.81,41.69,41.76,227
20101001|2010-08-10 13:00,10,41.76,41.84,41.72,41.73,354
20101001|2010-08-10 18:00,11,41.84,41.89,41.84,41.89,5
20101001|2010-08-10 20:00,11,42,42.06,42,42.06,6
20101001|2010-08-10 20:30,11,42.14,42.14,42.14,42.14,1
20101001|2010-08-11 00:30,11,42.06,42.14,42.06,42.14,14
20101001|2010-08-11 02:00,11,41.82,41.84,41.82,41.84,3
20101001|2010-08-11 02:30,11,42.04,42.04,42.04,42.04,1
20101001|2010-08-11 03:00,11,42.06,42.06,42.06,42.06,3
20101001|2010-08-11 03:30,11,41.95,42.19,41.95,42.19,92
20101001|2010-08-11 04:00,11,42.14,42.14,41.92,42,18
20101001|2010-08-11 04:30,11,41.95,41.97,41.86,41.86,5
20101001|2010-08-11 05:00,11,41.84,41.84,41.84,41.84,5
20101001|2010-08-11 05:30,11,41.8,41.8,41.8,41.8,1
20101001|2010-08-11 06:30,11,41.77,41.77,41.77,41.77,8
20101001|2010-08-11 07:00,11,41.8,41.82,41.8,41.82,2
20101001|2010-08-11 09:30,11,41.77,41.81,41.59,41.65,409
20101001|2010-08-11 10:00,11,41.65,41.68,41.55,41.66,104
20101001|2010-08-11 10:30,11,41.62,41.65,41.52,41.65,75
20101001|2010-08-11 11:00,11,41.64,41.96,41.64,41.87,240
20101001|2010-08-11 11:30,11,41.84,42.2,41.82,41.94,349
20101001|2010-08-11 12:00,11,41.94,41.95,41.86,41.88,157
20101001|2010-08-11 12:30,11,41.88,41.88,41.71,41.71,308
20101001|2010-08-11 13:00,11,41.75,41.91,41.66,41.91,398
20101001|2010-08-11 20:00,12,41.77,41.77,41.77,41.77,1
20101001|2010-08-11 21:30,12,41.81,41.81,41.81,41.81,1
20101001|2010-08-11 22:00,12,41.75,41.75,41.75,41.75,1
20101001|2010-08-12 02:30,12,41.95,41.96,41.95,41.96,18
20101001|2010-08-12 03:00,12,41.96,42,41.96,42,6
20101001|2010-08-12 03:30,12,41.92,41.92,41.92,41.92,74
20101001|2010-08-12 04:00,12,41.9,41.9,41.9,41.9,1
20101001|2010-08-12 05:00,12,41.82,41.82,41.82,41.82,3
20101001|2010-08-12 06:30,12,41.89,41.96,41.88,41.96,11
20101001|2010-08-12 07:00,12,41.93,42,41.93,42,63
20101001|2010-08-12 09:30,12,41.8,41.97,41.35,41.97,971
20101001|2010-08-12 10:00,12,41.99,42.01,41.74,41.74,260
20101001|2010-08-12 10:30,12,41.73,41.78,41.68,41.76,106
20101001|2010-08-12 11:00,12,41.74,41.79,41.72,41.72,28
20101001|2010-08-12 11:30,12,41.76,41.95,41.72,41.84,172
20101001|2010-08-12 12:00,12,41.84,41.94,41.77,41.78,95
20101001|2010-08-12 12:30,12,41.8,41.8,41.59,41.62,223
20101001|2010-08-12 13:00,12,41.59,41.59,41.32,41.35,438
20101001|2010-08-12 19:00,13,41.48,41.48,41.48,41.48,5
20101001|2010-08-12 20:00,13,41.61,41.65,41.61,41.65,3
20101001|2010-08-12 21:30,13,41.85,41.85,41.85,41.85,4
20101001|2010-08-12 22:00,13,41.77,41.84,41.77,41.84,2
20101001|2010-08-12 22:30,13,41.88,41.88,41.88,41.88,2
20101001|2010-08-12 23:00,13,41.93,41.93,41.9,41.9,3
20101001|2010-08-13 00:30,13,41.97,41.97,41.97,41.97,5
20101001|2010-08-13 01:00,13,42.12,42.12,42.11,42.11,7
20101001|2010-08-13 01:30,13,42.18,42.45,42.18,42.45,20
20101001|2010-08-13 02:00,13,42.4,42.5,42.4,42.47,15
20101001|2010-08-13 02:30,13,42.31,42.31,42.2,42.2,19
20101001|2010-08-13 03:00,13,42.12,42.12,42.12,42.12,15
20101001|2010-08-13 03:30,13,42.12,42.16,42.12,42.16,2
20101001|2010-08-13 04:00,13,42.18,42.18,42.18,42.18,1
20101001|2010-08-13 04:30,13,42.22,42.22,42.18,42.18,2
20101001|2010-08-13 05:00,13,42.18,42.22,42.18,42.19,17
20101001|2010-08-13 05:30,13,42.19,42.19,42.11,42.13,145
20101001|2010-08-13 06:00,13,42.11,42.17,42.11,42.11,14
20101001|2010-08-13 06:30,13,42.11,42.11,42.04,42.04,17
20101001|2010-08-13 07:00,13,42.04,42.06,42.04,42.04,37
20101001|2010-08-13 09:30,13,41.98,42.19,41.91,42.11,767
20101001|2010-08-13 10:00,13,42.12,42.17,42.09,42.13,183
20101001|2010-08-13 10:30,13,42.14,42.16,41.97,42.07,223
20101001|2010-08-13 11:00,13,42.07,42.17,42.02,42.16,304
20101001|2010-08-13 11:30,13,42.17,42.17,42.11,42.12,91
20101001|2010-08-13 12:00,13,42.1,42.38,42.08,42.3,615
20101001|2010-08-13 12:30,13,42.27,42.4,42.2,42.4,121
20101001|2010-08-13 13:00,13,42.39,42.76,42.24,42.72,553
20101001|2010-08-15 18:00,16,42.73,42.82,42.69,42.78,13
20101001|2010-08-15 18:30,16,42.81,42.81,42.75,42.75,2
20101001|2010-08-15 19:00,16,42.73,42.73,42.73,42.73,1
20101001|2010-08-15 19:30,16,42.85,42.89,42.85,42.89,4
20101001|2010-08-15 20:00,16,42.93,42.93,42.93,42.93,2
20101001|2010-08-15 20:30,16,42.71,42.74,42.68,42.74,4
20101001|2010-08-15 21:30,16,42.8,42.8,42.79,42.8,20
20101001|2010-08-15 22:30,16,42.61,42.71,42.61,42.71,13
20101001|2010-08-15 23:30,16,42.82,42.82,42.82,42.82,1
20101001|2010-08-16 00:30,16,42.84,42.84,42.84,42.84,1
20101001|2010-08-16 02:00,16,42.68,42.68,42.68,42.68,2
20101001|2010-08-16 03:00,16,42.53,42.59,42.53,42.59,29
20101001|2010-08-16 03:30,16,42.53,42.53,42.53,42.53,65
20101001|2010-08-16 04:30,16,42.38,42.38,42.29,42.29,2
20101001|2010-08-16 05:30,16,42.35,42.35,42.31,42.31,33
20101001|2010-08-16 06:00,16,42.35,42.35,42.35,42.35,10
20101001|2010-08-16 06:30,16,42.33,42.36,42.33,42.34,19
20101001|2010-08-16 07:00,16,42.39,42.39,42.39,42.39,1
20101001|2010-08-16 09:30,16,42.46,42.49,42.24,42.26,302
20101001|2010-08-16 10:00,16,42.28,42.29,42.23,42.24,161
20101001|2010-08-16 10:30,16,42.23,42.23,42.21,42.21,52
20101001|2010-08-16 11:00,16,42.23,42.31,42.22,42.28,26
20101001|2010-08-16 11:30,16,42.28,42.28,42.22,42.22,66
20101001|2010-08-16 12:00,16,42.18,42.18,41.79,41.83,379
20101001|2010-08-16 12:30,16,41.83,41.99,41.7,41.99,336
20101001|2010-08-16 13:00,16,41.93,42.12,41.74,41.77,425
20101001|2010-08-16 18:00,17,41.57,41.74,40.09,41.57,143
20101001|2010-08-16 18:30,17,41.63,41.65,41.63,41.65,6
20101001|2010-08-16 19:00,17,41.67,41.78,41.67,41.78,3
20101001|2010-08-16 19:30,17,41.78,41.78,41.78,41.78,1
20101001|2010-08-16 20:00,17,41.8,41.86,41.8,41.86,60
20101001|2010-08-16 20:30,17,41.93,41.96,41.86,41.86,4
20101001|2010-08-16 21:00,17,41.9,41.9,41.9,41.9,1
20101001|2010-08-16 22:30,17,41.9,41.9,41.9,41.9,2
20101001|2010-08-16 23:00,17,41.94,42,41.94,42,15
20101001|2010-08-17 02:00,17,42.01,42.01,42.01,42.01,8
20101001|2010-08-17 03:00,17,41.88,41.88,41.85,41.85,8
20101001|2010-08-17 03:30,17,41.91,41.95,41.91,41.94,56
20101001|2010-08-17 04:00,17,41.98,41.98,41.97,41.97,4
20101001|2010-08-17 04:30,17,41.97,41.98,41.97,41.98,3
20101001|2010-08-17 06:00,17,42.03,42.03,41.96,41.96,8
20101001|2010-08-17 06:30,17,42,42.02,41.98,41.98,8
20101001|2010-08-17 07:00,17,41.97,42.02,41.96,41.97,10
20101001|2010-08-17 09:30,17,41.93,41.98,41.7,41.91,385
20101001|2010-08-17 10:00,17,41.96,42.07,41.96,42.04,132
20101001|2010-08-17 10:30,17,42,42,41.85,41.91,190
20101001|2010-08-17 11:00,17,41.91,41.93,41.79,41.92,230
20101001|2010-08-17 11:30,17,41.9,41.94,41.87,41.89,86
20101001|2010-08-17 12:00,17,41.9,41.95,41.9,41.95,78
20101001|2010-08-17 12:30,17,41.94,42.01,41.85,41.97,115
20101001|2010-08-17 13:00,17,41.94,41.98,41.84,41.89,392
20101001|2010-08-17 18:00,18,41.96,41.96,41.96,41.96,9
20101001|2010-08-17 19:00,18,41.95,41.99,41.95,41.99,2
20101001|2010-08-17 19:30,18,42,42.01,42,42.01,2
20101001|2010-08-17 20:00,18,42.1,42.1,42.03,42.03,3
20101001|2010-08-17 20:30,18,41.95,41.96,41.95,41.96,3
20101001|2010-08-17 21:00,18,41.99,41.99,41.91,41.91,4
20101001|2010-08-17 21:30,18,41.94,41.94,41.94,41.94,1
20101001|2010-08-17 22:00,18,41.9,41.9,41.71,41.72,28
20101001|2010-08-17 23:30,18,41.68,41.68,41.65,41.65,3
20101001|2010-08-18 00:00,18,41.74,41.74,41.7,41.7,2
20101001|2010-08-18 01:30,18,41.47,41.54,41.18,41.29,73
20101001|2010-08-18 02:00,18,41.36,41.43,41.36,41.41,13
20101001|2010-08-18 03:00,18,41.45,41.45,41.45,41.45,1
20101001|2010-08-18 04:00,18,41.52,41.52,41.52,41.52,1
20101001|2010-08-18 04:30,18,41.44,41.44,41.44,41.44,1
20101001|2010-08-18 05:00,18,41.45,41.45,41.43,41.43,2
20101001|2010-08-18 05:30,18,41.4,41.4,41.38,41.38,4
20101001|2010-08-18 06:00,18,41.37,41.37,41.32,41.32,6
20101001|2010-08-18 06:30,18,41.37,41.41,41.37,41.41,4
20101001|2010-08-18 09:30,18,41.32,41.4,40.8,40.96,874
20101001|2010-08-18 10:00,18,40.96,41.09,40.96,41.07,234
20101001|2010-08-18 10:30,18,41.06,41.22,41.05,41.2,275
20101001|2010-08-18 11:00,18,41.17,41.17,41.08,41.1,90
20101001|2010-08-18 11:30,18,41.07,41.08,40.99,41.02,184
20101001|2010-08-18 12:00,18,41.03,41.08,40.92,41.03,180
20101001|2010-08-18 12:30,18,41.03,41.03,40.94,40.95,167
20101001|2010-08-18 13:00,18,40.95,41.06,40.86,40.89,293
20101001|2010-08-18 18:00,19,41.03,41.03,41.03,41.03,2
20101001|2010-08-18 19:30,19,41.06,41.06,41.06,41.06,2
20101001|2010-08-18 20:00,19,41.03,41.03,41.03,41.03,2
20101001|2010-08-18 21:00,19,41.04,41.04,41.02,41.02,2
20101001|2010-08-18 21:30,19,40.98,40.98,40.98,40.98,1
20101001|2010-08-18 22:00,19,41.04,41.04,41.04,41.04,7
20101001|2010-08-18 22:30,19,41.12,41.15,41.12,41.15,3
20101001|2010-08-18 23:30,19,41.12,41.12,41.12,41.12,1
20101001|2010-08-19 01:00,19,41.07,41.07,41.07,41.07,1
20101001|2010-08-19 02:30,19,41.03,41.03,41.03,41.03,1
20101001|2010-08-19 03:00,19,40.98,41.03,40.98,41.03,13
20101001|2010-08-19 05:00,19,41.14,41.16,41.14,41.16,7
20101001|2010-08-19 05:30,19,41.13,41.13,41.09,41.13,161
20101001|2010-08-19 06:00,19,41.13,41.21,41.13,41.18,36
20101001|2010-08-19 07:00,19,41.19,41.19,41.19,41.19,20
20101001|2010-08-19 09:30,19,41.15,41.19,40.35,40.55,1418
20101001|2010-08-19 10:00,19,40.55,40.58,40.35,40.39,711
20101001|2010-08-19 10:30,19,40.36,40.4,39.92,40.06,647
20101001|2010-08-19 11:00,19,40.1,40.27,40.09,40.21,186
20101001|2010-08-19 11:30,19,40.22,40.27,40.14,40.24,91
20101001|2010-08-19 12:00,19,40.23,40.24,40.15,40.15,68
20101001|2010-08-19 12:30,19,40.18,40.22,40.02,40.06,417
20101001|2010-08-19 13:00,19,40.02,40.15,39.98,40.05,532
20101001|2010-08-19 20:00,20,40.21,40.21,40.21,40.21,1
20101001|2010-08-19 20:30,20,40.26,40.26,40.26,40.26,1
20101001|2010-08-19 21:30,20,40.2,40.2,40.07,40.07,71
20101001|2010-08-19 22:00,20,40.1,40.1,40.1,40.1,5
20101001|2010-08-19 22:30,20,40.1,40.1,40.04,40.04,12
20101001|2010-08-19 23:00,20,40.04,40.1,40.04,40.1,11
20101001|2010-08-20 01:00,20,39.96,39.96,39.92,39.92,91
20101001|2010-08-20 01:30,20,39.91,39.92,39.82,39.82,160
20101001|2010-08-20 02:00,20,39.83,39.83,39.83,39.83,33
20101001|2010-08-20 03:00,20,40.02,40.02,40.02,40.02,1
20101001|2010-08-20 03:30,20,40,40,39.99,39.99,3
20101001|2010-08-20 04:30,20,39.84,39.84,39.8,39.82,78
20101001|2010-08-20 05:00,20,39.84,39.84,39.73,39.73,131
20101001|2010-08-20 05:30,20,39.77,39.77,39.76,39.76,11
20101001|2010-08-20 06:00,20,39.76,39.76,39.72,39.72,72
20101001|2010-08-20 06:30,20,39.72,39.74,39.64,39.64,231
20101001|2010-08-20 07:00,20,39.64,39.81,39.64,39.81,35
20101001|2010-08-20 09:30,20,39.79,39.81,39.47,39.55,1058
20101001|2010-08-20 10:00,20,39.57,39.65,39.55,39.6,237
20101001|2010-08-20 10:30,20,39.61,39.69,39.59,39.65,489
20101001|2010-08-20 11:00,20,39.69,39.75,39.69,39.74,197
20101001|2010-08-20 11:30,20,39.75,39.75,39.68,39.73,208
20101001|2010-08-20 12:00,20,39.7,39.88,39.7,39.8,254
20101001|2010-08-20 12:30,20,39.78,39.82,39.69,39.75,423
20101001|2010-08-20 13:00,20,39.75,39.77,39.71,39.71,513
20101001|2010-08-22 18:00,23,39.78,39.82,39.78,39.81,14
20101001|2010-08-22 18:30,23,39.84,39.84,39.84,39.84,1
20101001|2010-08-22 19:30,23,39.83,39.83,39.83,39.83,1
20101001|2010-08-22 20:00,23,39.9,40,39.9,40,7
20101001|2010-08-22 20:30,23,40.01,40.01,40.01,40.01,1
20101001|2010-08-22 21:00,23,39.95,39.95,39.95,39.95,1
20101001|2010-08-22 21:30,23,39.83,39.83,39.83,39.83,6
20101001|2010-08-22 22:00,23,40.01,40.01,39.93,39.93,11
20101001|2010-08-22 22:30,23,39.95,39.95,39.95,39.95,1
20101001|2010-08-22 23:00,23,39.97,39.97,39.97,39.97,1
20101001|2010-08-22 23:30,23,39.94,39.94,39.91,39.91,6
20101001|2010-08-23 00:00,23,39.9,39.9,39.9,39.9,20
20101001|2010-08-23 01:00,23,39.89,39.89,39.86,39.86,2
20101001|2010-08-23 01:30,23,39.89,39.89,39.89,39.89,6
20101001|2010-08-23 02:30,23,39.85,39.85,39.79,39.8,19
20101001|2010-08-23 03:00,23,39.79,39.85,39.79,39.83,28
20101001|2010-08-23 03:30,23,39.85,39.91,39.85,39.91,43
20101001|2010-08-23 04:00,23,39.88,39.88,39.87,39.87,29
20101001|2010-08-23 05:00,23,39.87,39.88,39.87,39.88,4
20101001|2010-08-23 05:30,23,39.87,39.93,39.87,39.93,104
20101001|2010-08-23 06:30,23,39.92,39.92,39.92,39.92,3
20101001|2010-08-23 07:00,23,39.91,39.93,39.91,39.91,26
20101001|2010-08-23 09:30,23,39.9,39.91,39.6,39.71,861
20101001|2010-08-23 10:00,23,39.72,39.77,39.64,39.74,486
20101001|2010-08-23 10:30,23,39.73,39.73,39.61,39.61,225
20101001|2010-08-23 11:00,23,39.58,39.62,39.57,39.58,67
20101001|2010-08-23 11:30,23,39.57,39.6,39.57,39.59,192
20101001|2010-08-23 12:00,23,39.59,39.62,39.54,39.54,316
20101001|2010-08-23 12:30,23,39.54,39.54,39.46,39.46,268
20101001|2010-08-23 13:00,23,39.46,39.48,39.4,39.42,856
20101001|2010-08-23 18:00,24,39.56,39.58,39.53,39.54,15
20101001|2010-08-23 20:00,24,39.58,39.65,39.58,39.62,12
20101001|2010-08-23 20:30,24,39.52,39.69,39.52,39.66,26
20101001|2010-08-23 21:00,24,39.7,39.73,39.7,39.72,7
20101001|2010-08-23 22:30,24,39.54,39.54,39.53,39.53,5
20101001|2010-08-24 00:30,24,39.56,39.67,39.55,39.67,4
20101001|2010-08-24 01:00,24,39.63,39.63,39.62,39.62,3
20101001|2010-08-24 01:30,24,39.42,39.42,39.41,39.42,7
20101001|2010-08-24 02:00,24,39.35,39.42,39.35,39.39,30
20101001|2010-08-24 02:30,24,39.34,39.34,39.34,39.34,4
20101001|2010-08-24 04:00,24,39.4,39.41,39.38,39.41,13
20101001|2010-08-24 04:30,24,39.39,39.39,39.33,39.33,40
20101001|2010-08-24 05:00,24,39.34,39.37,39.33,39.33,16
20101001|2010-08-24 05:30,24,39.31,39.31,39.28,39.28,31
20101001|2010-08-24 06:00,24,39.26,39.29,39.25,39.25,45
20101001|2010-08-24 06:30,24,39.24,39.32,39.23,39.23,69
20101001|2010-08-24 07:00,24,39.18,39.27,39.18,39.25,42
20101001|2010-08-24 09:30,24,39.28,39.34,39.09,39.3,766
20101001|2010-08-24 10:00,24,39.3,39.5,39.28,39.48,229
20101001|2010-08-24 10:30,24,39.5,39.65,39.5,39.6,274
20101001|2010-08-24 11:00,24,39.59,39.6,39.48,39.58,175
20101001|2010-08-24 11:30,24,39.57,39.57,39.47,39.56,233
20101001|2010-08-24 12:00,24,39.56,39.57,39.49,39.56,101
20101001|2010-08-24 12:30,24,39.54,39.58,39.49,39.52,115
20101001|2010-08-24 13:00,24,39.52,39.62,39.52,39.61,397
20101001|2010-08-24 19:00,25,39.63,39.63,39.63,39.63,2
20101001|2010-08-24 20:30,25,39.66,39.77,39.66,39.77,2
20101001|2010-08-24 21:30,25,39.77,39.77,39.74,39.76,6
20101001|2010-08-24 22:00,25,39.66,39.69,39.66,39.69,2
20101001|2010-08-24 23:00,25,39.65,39.65,39.65,39.65,3
20101001|2010-08-24 23:30,25,39.65,39.65,39.62,39.62,10
20101001|2010-08-25 00:00,25,39.56,39.56,39.56,39.56,3
20101001|2010-08-25 00:30,25,39.56,39.57,39.55,39.57,10
20101001|2010-08-25 01:00,25,39.44,39.44,39.44,39.44,50
20101001|2010-08-25 01:30,25,39.45,39.5,39.45,39.5,20
20101001|2010-08-25 02:30,25,39.51,39.51,39.5,39.5,2
20101001|2010-08-25 03:00,25,39.6,39.6,39.59,39.59,22
20101001|2010-08-25 03:30,25,39.59,39.59,39.58,39.58,22
20101001|2010-08-25 04:00,25,39.58,39.58,39.56,39.56,12
20101001|2010-08-25 04:30,25,39.6,39.6,39.6,39.6,1
20101001|2010-08-25 06:00,25,39.52,39.52,39.5,39.52,6
20101001|2010-08-25 06:30,25,39.55,39.55,39.51,39.51,4
20101001|2010-08-25 07:00,25,39.53,39.53,39.51,39.51,17
20101001|2010-08-25 09:30,25,39.55,39.57,39.44,39.46,425
20101001|2010-08-25 10:00,25,39.45,39.53,39.4,39.5,152
20101001|2010-08-25 10:30,25,39.49,39.51,39.38,39.45,147
20101001|2010-08-25 11:00,25,39.45,39.53,39.43,39.53,190
20101001|2010-08-25 11:30,25,39.52,39.52,39.34,39.41,205
20101001|2010-08-25 12:00,25,39.38,39.48,39.38,39.41,168
20101001|2010-08-25 12:30,25,39.44,39.46,39.3,39.3,147
20101001|2010-08-25 13:00,25,39.3,39.38,39.28,39.36,303
20101001|2010-08-25 18:00,26,39.44,39.44,39.44,39.44,1
20101001|2010-08-25 18:30,26,39.43,39.43,39.43,39.43,1
20101001|2010-08-25 20:00,26,39.5,39.52,39.5,39.51,15
20101001|2010-08-25 20:30,26,39.54,39.56,39.54,39.56,19
20101001|2010-08-26 00:00,26,39.47,39.47,39.47,39.47,1
20101001|2010-08-26 01:00,26,39.51,39.51,39.51,39.51,1
20101001|2010-08-26 01:30,26,39.52,39.52,39.52,39.52,1
20101001|2010-08-26 02:00,26,39.59,39.67,39.58,39.67,100
20101001|2010-08-26 02:30,26,39.67,39.7,39.64,39.65,33
20101001|2010-08-26 03:00,26,39.67,39.68,39.67,39.68,23
20101001|2010-08-26 03:30,26,39.68,39.73,39.68,39.73,185
20101001|2010-08-26 04:00,26,39.73,39.73,39.73,39.73,2
20101001|2010-08-26 04:30,26,39.78,39.82,39.76,39.82,30
20101001|2010-08-26 05:00,26,39.81,39.82,39.81,39.81,4
20101001|2010-08-26 06:00,26,39.81,39.81,39.81,39.81,19
20101001|2010-08-26 06:30,26,39.81,39.81,39.79,39.79,36
20101001|2010-08-26 07:00,26,39.77,39.79,39.76,39.77,8
20101001|2010-08-26 09:30,26,39.78,39.8,39.66,39.67,476
20101001|2010-08-26 10:00,26,39.68,39.72,39.58,39.63,217
20101001|2010-08-26 10:30,26,39.62,39.74,39.62,39.74,290
20101001|2010-08-26 11:00,26,39.73,39.75,39.65,39.68,422
20101001|2010-08-26 11:30,26,39.66,39.74,39.65,39.69,388
20101001|2010-08-26 12:00,26,39.71,39.74,39.61,39.65,216
20101001|2010-08-26 12:30,26,39.64,39.71,39.64,39.67,118
20101001|2010-08-26 13:00,26,39.65,39.68,39.59,39.61,333
20101001|2010-08-26 18:00,27,39.62,39.63,39.61,39.61,22
20101001|2010-08-26 18:30,27,39.63,39.63,39.63,39.63,1
20101001|2010-08-26 19:30,27,39.61,39.75,39.61,39.73,46
20101001|2010-08-26 20:00,27,39.75,39.75,39.73,39.73,13
20101001|2010-08-26 20:30,27,39.75,39.77,39.75,39.77,5
20101001|2010-08-26 21:00,27,39.75,39.78,39.75,39.76,3
20101001|2010-08-26 21:30,27,39.76,39.76,39.76,39.76,2
20101001|2010-08-26 22:00,27,39.76,39.76,39.76,39.76,1
20101001|2010-08-26 22:30,27,39.77,39.77,39.77,39.77,3
20101001|2010-08-26 23:00,27,39.76,39.76,39.76,39.76,4
20101001|2010-08-26 23:30,27,39.76,39.76,39.69,39.69,72
20101001|2010-08-27 00:00,27,39.76,39.76,39.76,39.76,30
20101001|2010-08-27 01:00,27,39.78,39.89,39.78,39.85,18
20101001|2010-08-27 01:30,27,39.89,39.89,39.89,39.89,1
20101001|2010-08-27 02:00,27,39.85,39.85,39.85,39.85,3
20101001|2010-08-27 02:30,27,39.82,39.85,39.82,39.85,3
20101001|2010-08-27 03:00,27,39.87,39.87,39.86,39.86,6
20101001|2010-08-27 03:30,27,39.85,39.85,39.85,39.85,1
20101001|2010-08-27 04:00,27,39.87,39.88,39.87,39.88,11
20101001|2010-08-27 04:30,27,39.9,39.93,39.9,39.93,2
20101001|2010-08-27 05:00,27,39.91,39.91,39.86,39.87,12
20101001|2010-08-27 05:30,27,39.87,39.93,39.82,39.91,32
20101001|2010-08-27 06:00,27,39.93,39.94,39.92,39.92,16
20101001|2010-08-27 06:30,27,39.93,39.94,39.86,39.94,69
20101001|2010-08-27 07:00,27,39.88,39.93,39.88,39.9,153
20101001|2010-08-27 09:30,27,39.81,40.02,39.8,40.02,776
20101001|2010-08-27 10:00,27,40,40.02,39.8,40,528
20101001|2010-08-27 10:30,27,40,40.14,39.96,40.12,464
20101001|2010-08-27 11:00,27,40.12,40.19,40.11,40.18,362
20101001|2010-08-27 11:30,27,40.19,40.22,40.15,40.2,167
20101001|2010-08-27 12:00,27,40.22,40.27,40.18,40.27,198
20101001|2010-08-27 12:30,27,40.27,40.43,40.23,40.38,660
20101001|2010-08-27 13:00,27,40.37,40.43,40.25,40.42,478
20101001|2010-08-29 18:00,30,40.59,40.67,40.59,40.66,49
20101001|2010-08-29 18:30,30,40.69,40.69,40.61,40.62,4
20101001|2010-08-29 19:00,30,40.65,40.65,40.53,40.55,24
20101001|2010-08-29 19:30,30,40.59,40.59,40.52,40.52,7
20101001|2010-08-29 20:00,30,40.5,40.53,40.5,40.53,5
20101001|2010-08-29 20:30,30,40.55,40.6,40.55,40.6,2
20101001|2010-08-29 21:00,30,40.58,40.6,40.58,40.6,11
20101001|2010-08-29 21:30,30,40.54,40.56,40.52,40.52,5
20101001|2010-08-29 22:00,30,40.5,40.5,40.5,40.5,1
20101001|2010-08-29 23:00,30,40.5,40.5,40.5,40.5,10
20101001|2010-08-29 23:30,30,40.52,40.52,40.52,40.52,26
20101001|2010-08-30 00:00,30,40.46,40.47,40.45,40.45,35
20101001|2010-08-30 00:30,30,40.45,40.45,40.38,40.4,41
20101001|2010-08-30 01:00,30,40.4,40.46,40.33,40.43,25
20101001|2010-08-30 01:30,30,40.34,40.4,40.34,40.4,18
20101001|2010-08-30 02:00,30,40.43,40.43,40.36,40.4,37
20101001|2010-08-30 02:30,30,40.36,40.36,40.33,40.36,28
20101001|2010-08-30 03:00,30,40.34,40.35,40.34,40.35,9
20101001|2010-08-30 03:30,30,40.33,40.33,40.21,40.21,20
20101001|2010-08-30 04:00,30,40.21,40.3,40.21,40.28,29
20101001|2010-08-30 04:30,30,40.25,40.25,40.25,40.25,10
20101001|2010-08-30 05:00,30,40.39,40.52,40.31,40.4,39
20101001|2010-08-30 05:30,30,40.39,40.39,40.39,40.39,37
20101001|2010-08-30 06:00,30,40.42,40.44,40.39,40.44,13
20101001|2010-08-30 06:30,30,40.35,40.37,40.35,40.36,7
20101001|2010-08-30 07:00,30,40.38,40.38,40.37,40.37,3
20101001|2010-08-30 09:30,30,40.4,40.4,40.13,40.28,933
20101001|2010-08-30 10:00,30,40.29,40.29,40.2,40.2,191
20101001|2010-08-30 10:30,30,40.2,40.2,40.07,40.08,377
20101001|2010-08-30 11:00,30,40.06,40.08,39.97,40.05,141
20101001|2010-08-30 11:30,30,40.04,40.22,40.02,40.17,97
20101001|2010-08-30 12:00,30,40.19,40.29,40.19,40.28,410
20101001|2010-08-30 12:30,30,40.27,40.27,40.14,40.15,590
20101001|2010-08-30 13:00,30,40.16,40.21,40.03,40.15,699
20101001|2010-08-30 18:00,31,40.17,40.17,40.07,40.08,61
20101001|2010-08-30 18:30,31,40.02,40.02,39.91,39.91,50
20101001|2010-08-30 19:00,31,39.97,39.99,39.97,39.99,5
20101001|2010-08-30 19:30,31,39.95,39.95,39.92,39.93,4
20101001|2010-08-30 20:00,31,39.9,39.9,39.88,39.88,6
20101001|2010-08-30 20:30,31,39.81,39.85,39.8,39.8,57
20101001|2010-08-30 21:00,31,39.69,39.69,39.65,39.65,2
20101001|2010-08-30 21:30,31,39.62,39.63,39.62,39.63,5
20101001|2010-08-30 23:00,31,39.68,39.68,39.68,39.68,10
20101001|2010-08-31 00:30,31,39.7,39.7,39.67,39.67,19
20101001|2010-08-31 01:00,31,39.73,39.73,39.73,39.73,10
20101001|2010-08-31 01:30,31,39.66,39.66,39.65,39.65,6
20101001|2010-08-31 02:00,31,39.6,39.62,39.57,39.62,26
20101001|2010-08-31 02:30,31,39.61,39.65,39.61,39.65,14
20101001|2010-08-31 03:00,31,39.67,39.67,39.67,39.67,3
20101001|2010-08-31 03:30,31,39.7,39.7,39.7,39.7,8
20101001|2010-08-31 04:00,31,39.72,39.72,39.67,39.67,4
20101001|2010-08-31 04:30,31,39.69,39.72,39.69,39.72,56
20101001|2010-08-31 05:00,31,39.77,39.77,39.76,39.76,6
20101001|2010-08-31 05:30,31,39.79,39.81,39.79,39.8,9
20101001|2010-08-31 06:00,31,39.78,39.8,39.76,39.76,24
20101001|2010-08-31 06:30,31,39.76,39.8,39.75,39.77,63
20101001|2010-08-31 07:00,31,39.79,39.8,39.77,39.8,7
20101001|2010-08-31 09:30,31,39.85,40.04,39.78,40.04,858
20101001|2010-08-31 10:00,31,40.04,40.09,39.95,39.98,385
20101001|2010-08-31 10:30,31,39.95,39.97,39.78,39.85,615
20101001|2010-08-31 11:00,31,39.84,39.92,39.8,39.87,209
20101001|2010-08-31 11:30,31,39.87,39.9,39.83,39.85,230
20101001|2010-08-31 12:00,31,39.84,39.87,39.82,39.83,283
20101001|2010-08-31 12:30,31,39.82,39.82,39.7,39.75,516
20101001|2010-08-31 13:00,31,39.76,39.83,39.7,39.77,859
20101001|2010-08-31 18:00,1,39.7,39.73,39.68,39.7,100
20101001|2010-08-31 19:00,1,39.72,39.72,39.7,39.7,6
20101001|2010-08-31 19:30,1,39.72,39.74,39.72,39.74,46
20101001|2010-08-31 20:00,1,39.77,39.77,39.77,39.77,1
20101001|2010-08-31 20:30,1,39.85,39.85,39.85,39.85,5
20101001|2010-08-31 21:00,1,39.86,39.86,39.86,39.86,5
20101001|2010-08-31 21:30,1,39.87,39.87,39.87,39.87,5
20101001|2010-08-31 22:00,1,39.87,39.87,39.76,39.76,10
20101001|2010-08-31 22:30,1,39.75,39.78,39.75,39.78,4
20101001|2010-08-31 23:00,1,39.75,39.76,39.75,39.76,3
20101001|2010-08-31 23:30,1,39.78,39.78,39.78,39.78,2
20101001|2010-09-01 00:00,1,39.78,39.78,39.76,39.76,8
20101001|2010-09-01 00:30,1,39.73,39.73,39.6,39.6,39
20101001|2010-09-01 01:00,1,39.58,39.61,39.58,39.6,71
20101001|2010-09-01 01:30,1,39.6,39.64,39.6,39.63,45
20101001|2010-09-01 02:00,1,39.6,39.65,39.6,39.64,71
20101001|2010-09-01 02:30,1,39.73,39.73,39.7,39.71,7
20101001|2010-09-01 03:00,1,39.7,39.7,39.7,39.7,55
20101001|2010-09-01 03:30,1,39.73,39.73,39.73,39.73,1
20101001|2010-09-01 04:00,1,39.78,39.78,39.75,39.75,20
20101001|2010-09-01 04:30,1,39.78,39.81,39.78,39.79,43
20101001|2010-09-01 05:00,1,39.85,39.9,39.82,39.9,75
20101001|2010-09-01 06:00,1,39.88,39.91,39.88,39.89,24
20101001|2010-09-01 06:30,1,39.89,39.97,39.89,39.95,5
20101001|2010-09-01 07:00,1,39.99,39.99,39.94,39.95,65
20101001|2010-09-01 09:30,1,40.07,40.24,39.97,40.07,1262
20101001|2010-09-01 10:00,1,40.09,40.1,39.92,40.01,504
20101001|2010-09-01 10:30,1,40.01,40.14,40,40.12,450
20101001|2010-09-01 11:00,1,40.11,40.14,40.01,40.03,388
20101001|2010-09-01 11:30,1,40.04,40.04,39.92,39.96,261
20101001|2010-09-01 12:00,1,39.92,39.94,39.86,39.88,417
20101001|2010-09-01 12:30,1,39.89,39.95,39.74,39.88,1093
20101001|2010-09-01 13:00,1,39.88,39.89,39.71,39.78,454
20101001|2010-09-01 18:00,2,39.75,39.75,39.51,39.57,78
20101001|2010-09-01 18:30,2,39.56,39.57,39.56,39.57,4
20101001|2010-09-01 19:30,2,39.6,39.67,39.6,39.67,11
20101001|2010-09-01 20:00,2,39.74,39.74,39.66,39.7,8
20101001|2010-09-01 20:30,2,39.8,39.85,39.77,39.77,14
20101001|2010-09-01 21:00,2,39.79,39.86,39.78,39.86,17
20101001|2010-09-01 21:30,2,39.85,39.86,39.85,39.86,4
20101001|2010-09-01 22:00,2,39.75,39.75,39.75,39.75,5
20101001|2010-09-01 23:30,2,39.72,39.72,39.66,39.66,9
20101001|2010-09-02 00:00,2,39.7,39.7,39.7,39.7,2
20101001|2010-09-02 00:30,2,39.7,39.74,39.68,39.68,5
20101001|2010-09-02 01:00,2,39.67,39.67,39.65,39.65,8
20101001|2010-09-02 01:30,2,39.77,39.8,39.74,39.8,29
20101001|2010-09-02 02:00,2,39.8,39.84,39.8,39.84,7
20101001|2010-09-02 02:30,2,39.85,39.86,39.85,39.86,164
20101001|2010-09-02 03:30,2,39.89,39.89,39.85,39.85,11
20101001|2010-09-02 04:00,2,39.84,39.88,39.84,39.88,11
20101001|2010-09-02 05:00,2,39.88,39.88,39.88,39.88,5
20101001|2010-09-02 05:30,2,39.84,39.84,39.84,39.84,17
20101001|2010-09-02 06:00,2,39.82,39.82,39.79,39.82,20
20101001|2010-09-02 06:30,2,39.8,39.81,39.79,39.79,12
20101001|2010-09-02 07:00,2,39.79,39.79,39.74,39.79,214
20101001|2010-09-02 09:30,2,39.82,39.82,39.45,39.52,2273
20101001|2010-09-02 10:00,2,39.52,39.61,39.49,39.54,645
20101001|2010-09-02 10:30,2,39.54,39.65,39.53,39.61,481
20101001|2010-09-02 11:00,2,39.61,39.65,39.58,39.6,288
20101001|2010-09-02 11:30,2,39.6,39.72,39.59,39.69,436
20101001|2010-09-02 12:00,2,39.68,39.73,39.61,39.65,439
20101001|2010-09-02 12:30,2,39.66,39.69,39.65,39.67,312
20101001|2010-09-02 13:00,2,39.69,39.84,39.69,39.73,695
20101001|2010-09-02 18:00,3,39.8,39.86,39.75,39.86,76
20101001|2010-09-02 18:30,3,39.88,39.89,39.88,39.89,12
20101001|2010-09-02 19:30,3,39.84,39.84,39.84,39.84,3
20101001|2010-09-02 20:00,3,39.89,40,39.86,40,83
20101001|2010-09-02 20:30,3,40,40,39.92,39.96,24
20101001|2010-09-02 21:30,3,39.99,40.05,39.99,40.04,76
20101001|2010-09-02 22:00,3,40,40.1,40,40.04,24
20101001|2010-09-03 00:00,3,40,40,40,40,9
20101001|2010-09-03 00:30,3,40.07,40.08,40.07,40.08,11
20101001|2010-09-03 01:00,3,40.1,40.18,40.1,40.15,25
20101001|2010-09-03 01:30,3,40.1,40.12,40.1,40.12,14
20101001|2010-09-03 02:00,3,40.15,40.15,40.15,40.15,2
20101001|2010-09-03 02:30,3,40.13,40.13,40.13,40.13,2
20101001|2010-09-03 03:00,3,40.13,40.13,40.12,40.12,7
20101001|2010-09-03 03:30,3,40.12,40.12,40.09,40.09,3
20101001|2010-09-03 04:00,3,40.14,40.14,40.14,40.14,1
20101001|2010-09-03 04:30,3,40.04,40.04,40.02,40.03,12
20101001|2010-09-03 05:00,3,40.07,40.18,40.07,40.17,35
20101001|2010-09-03 05:30,3,40.17,40.19,40.15,40.16,43
20101001|2010-09-03 06:00,3,40.14,40.17,40.14,40.14,13
20101001|2010-09-03 06:30,3,40.14,40.19,40.11,40.19,73
20101001|2010-09-03 07:00,3,40.13,40.17,40.12,40.15,18
20101001|2010-09-03 09:30,3,40.15,40.46,40.07,40.45,1912
20101001|2010-09-03 10:00,3,40.48,40.52,40.28,40.31,1002
20101001|2010-09-03 10:30,3,40.31,40.53,40.3,40.33,695
20101001|2010-09-03 11:00,3,40.35,40.55,40.31,40.5,933
20101001|2010-09-03 11:30,3,40.51,40.54,40.46,40.52,365
20101001|2010-09-03 12:00,3,40.52,40.58,40.49,40.51,497
20101001|2010-09-03 12:30,3,40.53,40.56,40.42,40.48,431
20101001|2010-09-03 13:00,3,40.49,40.53,40.4,40.48,771
20101001|2010-09-06 18:00,7,40.45,40.59,40.45,40.47,172
20101001|2010-09-06 18:30,7,40.46,40.47,40.4,40.46,10
20101001|2010-09-06 19:00,7,40.47,40.47,40.46,40.47,84
20101001|2010-09-06 19:30,7,40.47,40.5,40.46,40.47,73
20101001|2010-09-06 20:00,7,40.46,40.47,40.41,40.47,92
20101001|2010-09-06 20:30,7,40.61,40.61,40.58,40.58,64
20101001|2010-09-06 21:00,7,40.52,40.53,40.41,40.41,23
20101001|2010-09-06 21:30,7,40.52,40.52,40.52,40.52,4
20101001|2010-09-06 22:00,7,40.57,40.57,40.57,40.57,5
20101001|2010-09-06 23:30,7,40.55,40.56,40.55,40.56,3
20101001|2010-09-07 00:30,7,40.53,40.58,40.53,40.57,6
20101001|2010-09-07 01:00,7,40.58,40.64,40.58,40.62,18
20101001|2010-09-07 01:30,7,40.62,40.72,40.62,40.72,76
20101001|2010-09-07 02:00,7,40.72,40.73,40.66,40.66,51
20101001|2010-09-07 02:30,7,40.66,40.67,40.66,40.67,17
20101001|2010-09-07 03:00,7,40.68,40.68,40.62,40.62,21
20101001|2010-09-07 03:30,7,40.66,40.66,40.64,40.64,6
20101001|2010-09-07 04:00,7,40.61,40.61,40.57,40.58,12
20101001|2010-09-07 04:30,7,40.53,40.53,40.49,40.49,12
20101001|2010-09-07 05:00,7,40.5,40.5,40.5,40.5,22
20101001|2010-09-07 05:30,7,40.48,40.53,40.46,40.53,25
20101001|2010-09-07 06:00,7,40.48,40.48,40.44,40.44,16
20101001|2010-09-07 06:30,7,40.42,40.46,40.4,40.46,5
20101001|2010-09-07 07:00,7,40.44,40.5,40.44,40.49,31
20101001|2010-09-07 09:30,7,40.41,40.79,40.32,40.66,1774
20101001|2010-09-07 10:00,7,40.68,40.79,40.64,40.77,999
20101001|2010-09-07 10:30,7,40.79,40.86,40.78,40.81,431
20101001|2010-09-07 11:00,7,40.82,40.99,40.82,40.96,827
20101001|2010-09-07 11:30,7,40.98,41.07,40.98,41.06,880
20101001|2010-09-07 12:00,7,41.09,41.1,41.05,41.09,498
20101001|2010-09-07 12:30,7,41.09,41.29,41.09,41.23,694
20101001|2010-09-07 13:00,7,41.23,41.35,41.22,41.3,863
20101001|2010-09-07 18:00,8,41.21,41.24,41.17,41.2,18
20101001|2010-09-07 19:00,8,41.35,41.35,41.34,41.34,3
20101001|2010-09-07 19:30,8,41.33,41.37,41.33,41.37,2
20101001|2010-09-07 20:00,8,41.36,41.36,41.15,41.15,56
20101001|2010-09-07 21:00,8,41.1,41.13,41.1,41.13,3
20101001|2010-09-07 21:30,8,41.17,41.17,41.11,41.11,2
20101001|2010-09-07 22:00,8,41.14,41.14,41.14,41.14,1
20101001|2010-09-07 22:30,8,41.11,41.11,41.11,41.11,2
20101001|2010-09-07 23:30,8,41.18,41.18,41.18,41.18,1
20101001|2010-09-08 00:30,8,41.17,41.17,41.16,41.16,2
20101001|2010-09-08 01:00,8,41.14,41.14,41.07,41.07,65
20101001|2010-09-08 01:30,8,41.06,41.11,41.01,41.01,20
20101001|2010-09-08 02:00,8,41.04,41.09,41.04,41.09,6
20101001|2010-09-08 02:30,8,41.1,41.1,41.1,41.1,18
20101001|2010-09-08 03:00,8,41.14,41.17,41.14,41.17,24
20101001|2010-09-08 03:30,8,41.21,41.21,41.21,41.21,1
20101001|2010-09-08 04:00,8,41.22,41.22,41.2,41.21,37
20101001|2010-09-08 04:30,8,41.21,41.25,41.2,41.24,23
20101001|2010-09-08 05:00,8,41.26,41.3,41.26,41.3,12
20101001|2010-09-08 05:30,8,41.31,41.31,41.31,41.31,5
20101001|2010-09-08 06:00,8,41.31,41.32,41.31,41.32,16
20101001|2010-09-08 06:30,8,41.32,41.37,41.32,41.34,14
20101001|2010-09-08 09:30,8,41.34,41.34,41.18,41.26,1509
20101001|2010-09-08 10:00,8,41.27,41.3,41.24,41.27,528
20101001|2010-09-08 10:30,8,41.28,41.29,41.24,41.25,209
20101001|2010-09-08 11:00,8,41.24,41.3,41.24,41.3,223
20101001|2010-09-08 11:30,8,41.3,41.47,41.3,41.45,762
20101001|2010-09-08 12:00,8,41.45,41.46,41.34,41.37,380
20101001|2010-09-08 12:30,8,41.36,41.39,41.32,41.35,298
20101001|2010-09-08 13:00,8,41.36,41.37,41.27,41.27,535
20101001|2010-09-08 18:00,9,41.28,41.3,41.27,41.3,128
20101001|2010-09-08 19:00,9,41.3,41.33,41.3,41.33,52
20101001|2010-09-08 19:30,9,41.33,41.34,41.31,41.34,6
20101001|2010-09-08 20:00,9,41.11,41.11,40.79,40.79,39
20101001|2010-09-08 20:30,9,40.72,40.75,40.54,40.65,59
20101001|2010-09-08 21:00,9,40.58,40.58,40.58,40.58,10
20101001|2010-09-08 21:30,9,40.77,40.79,40.77,40.79,4
20101001|2010-09-08 22:00,9,40.75,40.75,40.73,40.73,40
20101001|2010-09-08 22:30,9,40.74,40.74,40.69,40.73,12
20101001|2010-09-08 23:30,9,40.73,40.8,40.73,40.8,10
20101001|2010-09-09 00:00,9,40.77,40.77,40.74,40.74,46
20101001|2010-09-09 00:30,9,40.73,40.74,40.71,40.73,21
20101001|2010-09-09 01:00,9,40.77,40.77,40.77,40.77,5
20101001|2010-09-09 01:30,9,40.8,40.8,40.75,40.75,15
20101001|2010-09-09 02:00,9,40.83,40.83,40.83,40.83,37
20101001|2010-09-09 02:30,9,40.84,40.84,40.84,40.84,12
20101001|2010-09-09 03:00,9,40.87,40.91,40.87,40.91,7
20101001|2010-09-09 03:30,9,40.89,40.9,40.89,40.89,9
20101001|2010-09-09 04:00,9,40.89,40.9,40.87,40.87,136
20101001|2010-09-09 04:30,9,40.87,40.93,40.87,40.93,102
20101001|2010-09-09 05:00,9,40.91,40.92,40.91,40.92,33
20101001|2010-09-09 05:30,9,40.91,40.91,40.89,40.89,6
20101001|2010-09-09 06:00,9,40.89,40.9,40.87,40.87,30
20101001|2010-09-09 06:30,9,40.87,40.87,40.86,40.86,2
20101001|2010-09-09 07:00,9,40.85,40.85,40.84,40.84,10
20101001|2010-09-09 09:30,9,41.01,41.07,40.88,41.05,987
20101001|2010-09-09 10:00,9,41.04,41.32,41.04,41.28,496
20101001|2010-09-09 10:30,9,41.28,41.37,41.2,41.2,512
20101001|2010-09-09 11:00,9,41.22,41.32,41.21,41.3,225
20101001|2010-09-09 11:30,9,41.3,41.35,41.26,41.26,204
20101001|2010-09-09 12:00,9,41.26,41.26,41.19,41.2,313
20101001|2010-09-09 12:30,9,41.2,41.24,41.12,41.21,379
20101001|2010-09-09 13:00,9,41.2,41.23,41.13,41.22,577
20101001|2010-09-09 18:00,10,41.25,41.26,41.19,41.21,12
20101001|2010-09-09 18:30,10,41.21,41.22,41.21,41.22,4
20101001|2010-09-09 19:00,10,41.24,41.24,41.22,41.22,2
20101001|2010-09-09 20:00,10,41.25,41.25,41.15,41.15,105
20101001|2010-09-09 20:30,10,41.11,41.11,41.11,41.11,1
20101001|2010-09-09 21:30,10,41.09,41.09,41.01,41.02,10
20101001|2010-09-09 22:00,10,41.02,41.09,41.02,41.09,3
20101001|2010-09-10 01:30,10,41.19,41.22,41.11,41.22,24
20101001|2010-09-10 02:00,10,41.32,41.32,41.32,41.32,1
20101001|2010-09-10 03:00,10,41.44,41.51,41.44,41.44,7
20101001|2010-09-10 03:30,10,41.47,41.47,41.47,41.47,2
20101001|2010-09-10 04:00,10,41.47,41.47,41.47,41.47,10
20101001|2010-09-10 04:30,10,41.49,41.55,41.49,41.51,8
20101001|2010-09-10 05:00,10,41.49,41.49,41.49,41.49,4
20101001|2010-09-10 05:30,10,41.46,41.46,41.44,41.45,9
20101001|2010-09-10 06:00,10,41.44,41.44,41.42,41.44,57
20101001|2010-09-10 06:30,10,41.42,41.42,41.4,41.4,5
20101001|2010-09-10 07:00,10,41.4,41.51,41.39,41.42,73
20101001|2010-09-10 09:30,10,41.19,41.36,41.08,41.31,1547
20101001|2010-09-10 10:00,10,41.32,41.34,41.22,41.33,551
20101001|2010-09-10 10:30,10,41.35,41.39,41.3,41.36,206
20101001|2010-09-10 11:00,10,41.34,41.45,41.3,41.42,248
20101001|2010-09-10 11:30,10,41.43,41.44,41.32,41.35,742
20101001|2010-09-10 12:00,10,41.35,41.5,41.31,41.46,313
20101001|2010-09-10 12:30,10,41.47,41.59,41.46,41.53,435
20101001|2010-09-10 13:00,10,41.51,41.51,41.29,41.38,1046
20101001|2010-09-12 18:00,13,41.4,41.4,41.21,41.34,20
20101001|2010-09-12 18:30,13,41.36,41.36,41.36,41.36,2
20101001|2010-09-12 19:30,13,41.32,41.35,41.32,41.35,2
20101001|2010-09-12 20:30,13,41.23,41.23,41.23,41.23,1
20101001|2010-09-12 21:30,13,41.27,41.27,41.27,41.27,2
20101001|2010-09-13 02:00,13,41.49,41.49,41.49,41.49,3
20101001|2010-09-13 02:30,13,41.49,41.55,41.49,41.55,52
20101001|2010-09-13 03:30,13,41.47,41.49,41.46,41.49,7
20101001|2010-09-13 04:00,13,41.53,41.53,41.53,41.53,1
20101001|2010-09-13 04:30,13,41.56,41.59,41.56,41.58,36
20101001|2010-09-13 05:30,13,41.57,41.57,41.57,41.57,2
20101001|2010-09-13 06:30,13,41.53,41.53,41.53,41.53,1
20101001|2010-09-13 07:00,13,41.53,41.53,41.53,41.53,8
20101001|2010-09-13 09:30,13,41.59,41.76,41.53,41.65,898
20101001|2010-09-13 10:00,13,41.66,41.74,41.66,41.7,510
20101001|2010-09-13 10:30,13,41.68,41.68,41.51,41.54,418
20101001|2010-09-13 11:00,13,41.58,41.61,41.5,41.5,449
20101001|2010-09-13 11:30,13,41.51,41.58,41.51,41.54,264
20101001|2010-09-13 12:00,13,41.54,41.54,41.4,41.44,372
20101001|2010-09-13 12:30,13,41.43,41.44,41.37,41.42,719
20101001|2010-09-13 13:00,13,41.43,41.44,41.37,41.39,272
20101001|2010-09-13 18:00,14,41.45,41.46,41.42,41.42,18
20101001|2010-09-13 18:30,14,41.4,41.4,41.4,41.4,2
20101001|2010-09-13 19:00,14,41.4,41.4,41.4,41.4,1
20101001|2010-09-13 20:00,14,41.41,41.52,41.41,41.52,5
20101001|2010-09-13 22:00,14,41.41,41.41,41.41,41.41,14
20101001|2010-09-13 22:30,14,41.41,41.41,41.28,41.28,61
20101001|2010-09-13 23:30,14,41.29,41.29,41.29,41.29,1
20101001|2010-09-14 00:30,14,41.31,41.31,41.25,41.25,116
20101001|2010-09-14 01:30,14,41.36,41.36,41.36,41.36,1
20101001|2010-09-14 02:30,14,41.26,41.26,41.26,41.26,2
20101001|2010-09-14 03:00,14,41.26,41.28,41.26,41.28,2
20101001|2010-09-14 03:30,14,41.29,41.29,41.29,41.29,4
20101001|2010-09-14 04:00,14,41.27,41.28,41.27,41.27,3
20101001|2010-09-14 04:30,14,41.25,41.25,41.25,41.25,16
20101001|2010-09-14 05:00,14,41.24,41.24,41.21,41.24,108
20101001|2010-09-14 05:30,14,41.24,41.24,41.24,41.24,19
20101001|2010-09-14 06:00,14,41.16,41.16,41.14,41.15,12
20101001|2010-09-14 06:30,14,41.12,41.14,41.12,41.14,7
20101001|2010-09-14 07:00,14,41.12,41.12,41.12,41.12,4
20101001|2010-09-14 09:30,14,41.18,41.41,41.1,41.37,1405
20101001|2010-09-14 10:00,14,41.39,41.41,41.28,41.3,758
20101001|2010-09-14 10:30,14,41.3,41.41,41.22,41.41,671
20101001|2010-09-14 11:00,14,41.41,41.5,41.38,41.45,1105
20101001|2010-09-14 11:30,14,41.42,41.47,41.27,41.3,705
20101001|2010-09-14 12:00,14,41.3,41.34,41.21,41.34,386
20101001|2010-09-14 12:30,14,41.34,41.4,41.32,41.38,259
20101001|2010-09-14 13:00,14,41.4,41.46,41.22,41.33,432
20101001|2010-09-14 18:00,15,41.3,41.3,41.26,41.28,18
20101001|2010-09-14 18:30,15,41.27,41.29,41.27,41.29,8
20101001|2010-09-14 19:00,15,41.26,41.26,41.26,41.26,1
20101001|2010-09-14 19:30,15,41.42,41.42,41.42,41.42,2
20101001|2010-09-14 20:00,15,41.41,41.46,41.4,41.45,20
20101001|2010-09-14 20:30,15,41.49,41.49,41.49,41.49,10
20101001|2010-09-14 21:00,15,41.41,41.41,41.41,41.41,1
20101001|2010-09-14 21:30,15,41.37,41.37,41.33,41.33,12
20101001|2010-09-14 22:00,15,41.38,41.38,41.38,41.38,2
20101001|2010-09-14 22:30,15,41.38,41.38,41.38,41.38,3
20101001|2010-09-15 00:00,15,41.35,41.44,41.35,41.44,4
20101001|2010-09-15 00:30,15,41.47,41.48,41.39,41.39,4
20101001|2010-09-15 01:00,15,41.39,41.49,41.39,41.49,11
20101001|2010-09-15 01:30,15,41.49,41.6,41.49,41.5,86
20101001|2010-09-15 02:30,15,41.43,41.43,41.42,41.42,7
20101001|2010-09-15 03:00,15,41.38,41.38,41.38,41.38,1
20101001|2010-09-15 04:30,15,41.4,41.4,41.4,41.4,1
20101001|2010-09-15 05:30,15,41.34,41.34,41.34,41.34,1
20101001|2010-09-15 06:00,15,41.32,41.32,41.32,41.32,1
20101001|2010-09-15 06:30,15,41.32,41.32,41.3,41.3,22
20101001|2010-09-15 07:00,15,41.31,41.34,41.31,41.34,9
20101001|2010-09-15 09:30,15,41.3,41.41,41.16,41.41,1208
20101001|2010-09-15 10:00,15,41.39,41.5,41.35,41.42,548
20101001|2010-09-15 10:30,15,41.42,41.44,41.36,41.43,203
20101001|2010-09-15 11:00,15,41.44,41.52,41.44,41.51,144
20101001|2010-09-15 11:30,15,41.5,41.52,41.47,41.48,269
20101001|2010-09-15 12:00,15,41.48,41.58,41.48,41.55,551
20101001|2010-09-15 12:30,15,41.55,41.68,41.5,41.63,789
20101001|2010-09-15 13:00,15,41.63,41.66,41.51,41.55,486
20101001|2010-09-15 18:00,16,41.61,41.61,41.52,41.56,4
20101001|2010-09-15 20:30,16,41.58,41.6,41.58,41.6,11
20101001|2010-09-15 22:00,16,41.57,41.57,41.53,41.54,62
20101001|2010-09-16 00:00,16,41.5,41.5,41.49,41.49,7
20101001|2010-09-16 00:30,16,41.49,41.49,41.45,41.45,51
20101001|2010-09-16 01:00,16,41.49,41.49,41.49,41.49,1
20101001|2010-09-16 01:30,16,41.45,41.45,41.43,41.45,28
20101001|2010-09-16 02:00,16,41.53,41.53,41.53,41.53,1
20101001|2010-09-16 02:30,16,41.58,41.6,41.58,41.6,52
20101001|2010-09-16 03:30,16,41.58,41.59,41.58,41.59,6
20101001|2010-09-16 04:00,16,41.58,41.59,41.58,41.59,12
20101001|2010-09-16 04:30,16,41.58,41.58,41.58,41.58,5
20101001|2010-09-16 05:00,16,41.58,41.58,41.58,41.58,14
20101001|2010-09-16 05:30,16,41.58,41.58,41.58,41.58,5
20101001|2010-09-16 06:00,16,41.58,41.58,41.58,41.58,6
20101001|2010-09-16 06:30,16,41.58,41.58,41.58,41.58,3
20101001|2010-09-16 07:00,16,41.58,41.58,41.58,41.58,1
20101001|2010-09-16 09:30,16,41.58,41.65,41.47,41.6,848
20101001|2010-09-16 10:00,16,41.61,41.76,41.59,41.71,320
20101001|2010-09-16 10:30,16,41.68,41.68,41.57,41.62,103
20101001|2010-09-16 11:00,16,41.63,41.65,41.38,41.43,787
20101001|2010-09-16 11:30,16,41.46,41.47,41.2,41.35,1247
20101001|2010-09-16 12:00,16,41.38,41.4,41.34,41.38,249
20101001|2010-09-16 12:30,16,41.39,41.5,41.36,41.37,492
20101001|2010-09-16 13:00,16,41.38,41.46,41.34,41.36,211
20101001|2010-09-16 18:00,17,41.32,41.49,41.31,41.49,45
20101001|2010-09-16 18:30,17,41.4,41.4,41.4,41.4,1
20101001|2010-09-16 19:30,17,41.53,41.53,41.53,41.53,1
20101001|2010-09-16 20:00,17,41.52,41.53,41.52,41.53,2
20101001|2010-09-16 20:30,17,41.65,41.68,41.65,41.68,51
20101001|2010-09-16 23:30,17,41.64,41.64,41.64,41.64,1
20101001|2010-09-17 01:30,17,41.63,41.63,41.52,41.52,2
20101001|2010-09-17 02:00,17,41.6,41.6,41.6,41.6,1
20101001|2010-09-17 02:30,17,41.71,41.72,41.71,41.72,41
20101001|2010-09-17 03:00,17,41.73,41.74,41.73,41.74,17
20101001|2010-09-17 03:30,17,41.75,41.75,41.74,41.74,52
20101001|2010-09-17 04:00,17,41.8,41.91,41.8,41.91,56
20101001|2010-09-17 05:30,17,41.86,41.88,41.73,41.74,128
20101001|2010-09-17 06:00,17,41.71,41.84,41.71,41.83,17
20101001|2010-09-17 07:00,17,41.82,41.82,41.82,41.82,1
20101001|2010-09-17 09:30,17,41.89,41.91,41.54,41.78,746
20101001|2010-09-17 10:00,17,41.77,41.91,41.68,41.71,596
20101001|2010-09-17 10:30,17,41.67,41.72,41.63,41.68,422
20101001|2010-09-17 11:00,17,41.69,41.75,41.67,41.71,152
20101001|2010-09-17 11:30,17,41.74,41.83,41.73,41.81,780
20101001|2010-09-17 12:00,17,41.83,41.95,41.75,41.86,479
20101001|2010-09-17 12:30,17,41.86,41.9,41.75,41.87,951
20101001|2010-09-17 13:00,17,41.87,41.97,41.83,41.93,1306
20101001|2010-09-19 18:00,20,41.91,41.99,41.91,41.99,288
20101001|2010-09-19 18:30,20,42.05,42.2,42.05,42.2,89
20101001|2010-09-19 19:00,20,42.2,42.3,42.2,42.28,49
20101001|2010-09-19 19:30,20,42.29,42.39,42.29,42.38,67
20101001|2010-09-19 20:00,20,42.4,42.53,42.4,42.47,75
20101001|2010-09-19 20:30,20,42.54,42.58,42.53,42.54,10
20101001|2010-09-19 21:00,20,42.66,42.72,42.66,42.72,9
20101001|2010-09-19 21:30,20,42.8,42.83,42.8,42.83,13
20101001|2010-09-19 22:00,20,42.75,42.75,42.67,42.71,61
20101001|2010-09-19 22:30,20,42.72,42.72,42.72,42.72,2
20101001|2010-09-19 23:00,20,42.73,42.73,42.71,42.71,4
20101001|2010-09-20 00:00,20,42.75,42.75,42.75,42.75,1
20101001|2010-09-20 01:00,20,42.86,42.86,42.86,42.86,2
20101001|2010-09-20 01:30,20,42.83,42.83,42.83,42.83,1
20101001|2010-09-20 02:00,20,42.68,42.68,42.66,42.66,3
20101001|2010-09-20 03:30,20,42.79,42.79,42.75,42.75,12
20101001|2010-09-20 04:00,20,42.8,42.8,42.77,42.77,25
20101001|2010-09-20 04:30,20,42.77,42.8,42.75,42.79,34
20101001|2010-09-20 05:00,20,42.69,42.69,42.69,42.69,2
20101001|2010-09-20 05:30,20,42.68,42.75,42.68,42.75,8
20101001|2010-09-20 06:00,20,42.73,42.73,42.73,42.73,4
20101001|2010-09-20 06:30,20,42.71,42.73,42.7,42.71,12
20101001|2010-09-20 07:00,20,42.65,42.65,42.63,42.63,7
20101001|2010-09-20 09:30,20,42.7,42.85,42.46,42.63,731
20101001|2010-09-20 10:00,20,42.66,42.69,42.54,42.66,556
20101001|2010-09-20 10:30,20,42.66,42.69,42.6,42.69,328
20101001|2010-09-20 11:00,20,42.69,42.82,42.69,42.72,729
20101001|2010-09-20 11:30,20,42.71,42.83,42.71,42.76,172
20101001|2010-09-20 12:00,20,42.76,42.83,42.72,42.78,342
20101001|2010-09-20 12:30,20,42.79,42.8,42.72,42.74,443
20101001|2010-09-20 13:00,20,42.74,42.74,42.64,42.69,520
20101001|2010-09-20 18:00,21,42.65,42.69,42.65,42.65,13
20101001|2010-09-20 19:00,21,42.66,42.66,42.66,42.66,1
20101001|2010-09-20 19:30,21,42.75,42.75,42.7,42.7,24
20101001|2010-09-20 20:00,21,42.79,42.79,42.79,42.79,3
20101001|2010-09-20 21:00,21,42.78,42.8,42.75,42.8,3
20101001|2010-09-20 21:30,21,42.75,42.75,42.68,42.68,3
20101001|2010-09-20 22:00,21,42.74,42.74,42.74,42.74,2
20101001|2010-09-21 00:00,21,42.74,42.75,42.74,42.75,11
20101001|2010-09-21 01:30,21,42.69,42.69,42.69,42.69,3
20101001|2010-09-21 02:00,21,42.65,42.65,42.65,42.65,1
20101001|2010-09-21 03:30,21,42.73,42.77,42.73,42.77,2
20101001|2010-09-21 04:00,21,42.81,42.81,42.81,42.81,1
20101001|2010-09-21 04:30,21,42.8,42.8,42.78,42.78,5
20101001|2010-09-21 05:00,21,42.73,42.73,42.73,42.73,1
20101001|2010-09-21 05:30,21,42.73,42.73,42.72,42.73,7
20101001|2010-09-21 06:00,21,42.73,42.73,42.73,42.73,4
20101001|2010-09-21 06:30,21,42.73,42.76,42.73,42.76,9
20101001|2010-09-21 07:00,21,42.74,42.74,42.7,42.7,44
20101001|2010-09-21 09:30,21,42.72,42.8,42.31,42.54,893
20101001|2010-09-21 10:00,21,42.53,42.8,42.53,42.68,358
20101001|2010-09-21 10:30,21,42.66,42.76,42.56,42.71,455
20101001|2010-09-21 11:00,21,42.68,42.71,42.62,42.69,197
20101001|2010-09-21 11:30,21,42.64,42.68,42.51,42.51,273
20101001|2010-09-21 12:00,21,42.52,42.54,42.33,42.36,464
20101001|2010-09-21 12:30,21,42.38,42.53,42.34,42.51,368
20101001|2010-09-21 13:00,21,42.52,42.62,42.44,42.55,278
20101001|2010-09-21 18:00,22,42.53,42.53,42.53,42.53,2
20101001|2010-09-21 19:00,22,42.54,42.54,42.52,42.52,3
20101001|2010-09-21 21:30,22,42.52,42.52,42.52,42.52,1
20101001|2010-09-22 00:00,22,42.6,42.6,42.6,42.6,1
20101001|2010-09-22 00:30,22,42.64,42.64,42.64,42.64,1
20101001|2010-09-22 03:00,22,42.68,42.68,42.68,42.68,3
20101001|2010-09-22 03:30,22,42.68,42.68,42.68,42.68,4
20101001|2010-09-22 04:30,22,42.71,42.71,42.71,42.71,2
20101001|2010-09-22 05:00,22,42.66,42.67,42.45,42.66,25
20101001|2010-09-22 07:00,22,42.6,42.6,42.59,42.59,2
20101001|2010-09-22 09:30,22,42.6,42.73,42.54,42.55,1009
20101001|2010-09-22 10:00,22,42.53,42.64,42.51,42.59,242
20101001|2010-09-22 10:30,22,42.6,42.66,42.58,42.66,115
20101001|2010-09-22 11:00,22,42.65,42.68,42.61,42.68,105
20101001|2010-09-22 11:30,22,42.68,42.71,42.59,42.65,283
20101001|2010-09-22 12:00,22,42.65,42.65,42.57,42.61,152
20101001|2010-09-22 12:30,22,42.63,42.69,42.59,42.66,143
20101001|2010-09-22 13:00,22,42.62,42.83,42.6,42.79,563
20101001|2010-09-22 18:00,23,42.87,42.93,42.78,42.78,41
20101001|2010-09-22 18:30,23,42.86,42.86,42.85,42.85,11
20101001|2010-09-22 19:00,23,43,43.04,43,43.04,2
20101001|2010-09-22 19:30,23,43.15,43.41,43.15,43.41,5
20101001|2010-09-22 20:30,23,43.35,43.35,43.3,43.3,3
20101001|2010-09-22 21:00,23,43.3,43.3,43.3,43.3,1
20101001|2010-09-22 21:30,23,43.38,43.46,43.38,43.46,13
20101001|2010-09-22 22:00,23,43.41,43.42,43.39,43.42,7
20101001|2010-09-22 22:30,23,43.53,43.53,43.53,43.53,1
20101001|2010-09-23 03:30,23,43.28,43.28,43.28,43.28,1
20101001|2010-09-23 04:00,23,43.24,43.29,43.24,43.25,44
20101001|2010-09-23 04:30,23,43.21,43.22,43.11,43.11,181
20101001|2010-09-23 06:30,23,43.07,43.07,42.86,42.86,6
20101001|2010-09-23 09:30,23,42.95,43.06,42.85,43.02,665
20101001|2010-09-23 10:00,23,43.03,43.25,42.97,43.25,569
20101001|2010-09-23 10:30,23,43.26,43.45,43.26,43.33,339
20101001|2010-09-23 11:00,23,43.34,43.45,43.34,43.43,121
20101001|2010-09-23 11:30,23,43.42,43.65,43.42,43.63,508
20101001|2010-09-23 12:00,23,43.62,43.65,43.53,43.53,193
20101001|2010-09-23 12:30,23,43.52,43.62,43.4,43.45,583
20101001|2010-09-23 13:00,23,43.45,43.49,43.35,43.44,988
20101001|2010-09-23 18:00,24,43.5,43.5,43.4,43.4,30
20101001|2010-09-23 19:00,24,43.43,43.72,43.43,43.72,6
20101001|2010-09-23 21:00,24,43.39,43.39,43.39,43.39,4
20101001|2010-09-23 21:30,24,43.43,43.43,43.39,43.39,2
20101001|2010-09-24 02:00,24,43.4,43.73,43.4,43.73,10
20101001|2010-09-24 02:30,24,43.72,43.8,43.7,43.8,72
20101001|2010-09-24 03:00,24,43.8,43.8,43.72,43.72,92
20101001|2010-09-24 04:00,24,43.74,43.74,43.73,43.73,55
20101001|2010-09-24 05:00,24,43.8,43.8,43.8,43.8,11
20101001|2010-09-24 05:30,24,43.82,43.82,43.75,43.75,2
20101001|2010-09-24 06:30,24,43.83,43.84,43.83,43.84,12
20101001|2010-09-24 09:30,24,43.91,44.39,43.91,44.38,1006
20101001|2010-09-24 10:00,24,44.38,44.51,44.31,44.38,715
20101001|2010-09-24 10:30,24,44.37,44.45,44.33,44.45,484
20101001|2010-09-24 11:00,24,44.45,44.56,44.43,44.45,256
20101001|2010-09-24 11:30,24,44.47,44.54,44.43,44.52,268
20101001|2010-09-24 12:00,24,44.52,44.52,44.37,44.41,374
20101001|2010-09-24 12:30,24,44.43,44.53,44.37,44.41,523
20101001|2010-09-24 13:00,24,44.37,44.55,44.35,44.39,578
20101001|2010-09-26 18:00,27,44.48,44.75,44.48,44.75,11
20101001|2010-09-26 18:30,27,44.86,45.01,44.86,45.01,54
20101001|2010-09-26 19:00,27,44.99,44.99,44.91,44.94,10
20101001|2010-09-26 19:30,27,44.96,45.06,44.96,45.06,4
20101001|2010-09-26 20:00,27,44.92,44.92,44.75,44.8,3
20101001|2010-09-26 20:30,27,44.76,44.76,44.72,44.72,6
20101001|2010-09-26 21:00,27,44.8,44.8,44.8,44.8,1
20101001|2010-09-26 21:30,27,44.75,44.75,44.75,44.75,1
20101001|2010-09-27 01:30,27,44.8,44.8,44.8,44.8,2
20101001|2010-09-27 02:30,27,44.66,44.68,44.66,44.68,2
20101001|2010-09-27 03:00,27,44.75,44.75,44.75,44.75,1
20101001|2010-09-27 04:00,27,44.81,44.81,44.8,44.8,12
20101001|2010-09-27 05:00,27,44.78,44.79,44.76,44.79,13
20101001|2010-09-27 06:00,27,44.78,44.8,44.7,44.7,8
20101001|2010-09-27 07:00,27,44.74,44.74,44.74,44.74,1
20101001|2010-09-27 09:30,27,44.66,44.74,44.33,44.37,528
20101001|2010-09-27 10:00,27,44.37,44.6,44.29,44.6,259
20101001|2010-09-27 10:30,27,44.61,44.63,44.4,44.45,265
20101001|2010-09-27 11:00,27,44.44,44.44,44.37,44.41,254
20101001|2010-09-27 11:30,27,44.4,44.52,44.37,44.5,175
20101001|2010-09-27 12:00,27,44.5,44.74,44.47,44.63,399
20101001|2010-09-27 12:30,27,44.63,44.71,44.56,44.68,288
20101001|2010-09-27 13:00,27,44.66,44.71,44.57,44.6,370
20101001|2010-09-27 18:00,28,44.58,44.58,44.47,44.47,24
20101001|2010-09-28 01:30,28,44.89,44.89,44.89,44.89,50
20101001|2010-09-28 03:00,28,44.75,44.76,44.75,44.76,6
20101001|2010-09-28 03:30,28,44.75,44.75,44.74,44.74,6
20101001|2010-09-28 04:00,28,44.71,44.71,44.71,44.71,2
20101001|2010-09-28 05:00,28,44.7,44.7,44.7,44.7,12
20101001|2010-09-28 05:30,28,44.63,44.64,44.62,44.63,11
20101001|2010-09-28 06:00,28,44.61,44.62,44.53,44.55,28
20101001|2010-09-28 06:30,28,44.53,44.55,44.53,44.53,24
20101001|2010-09-28 07:00,28,44.55,44.59,44.55,44.59,5
20101001|2010-09-28 09:30,28,44.56,44.78,44.52,44.76,795
20101001|2010-09-28 10:00,28,44.75,44.94,44.75,44.93,256
20101001|2010-09-28 10:30,28,44.94,44.98,44.71,44.74,349
20101001|2010-09-28 11:00,28,44.73,45,44.73,44.92,239
20101001|2010-09-28 11:30,28,44.88,44.93,44.82,44.88,359
20101001|2010-09-28 12:00,28,44.88,45.05,44.87,45.05,231
20101001|2010-09-28 12:30,28,45.04,45.06,44.73,44.85,416
20101001|2010-09-28 13:00,28,44.85,44.85,44.38,44.44,573
20101001|2010-09-28 18:00,29,44.52,44.59,44.52,44.53,87
20101001|2010-09-28 18:30,29,44.47,44.47,44.47,44.47,50
20101001|2010-09-28 19:00,29,44.44,44.44,44.44,44.44,1
20101001|2010-09-28 19:30,29,44.49,44.49,44.49,44.49,2
20101001|2010-09-28 20:00,29,44.51,44.51,44.4,44.4,86
20101001|2010-09-28 21:00,29,44.38,44.38,44.37,44.37,53
20101001|2010-09-28 22:00,29,44.37,44.37,44.37,44.37,1
20101001|2010-09-28 22:30,29,44.33,44.33,44.33,44.33,3
20101001|2010-09-29 00:30,29,44.2,44.2,44.2,44.2,89
20101001|2010-09-29 03:00,29,44.34,44.34,44.34,44.34,37
20101001|2010-09-29 05:00,29,44.1,44.1,44.09,44.09,3
20101001|2010-09-29 06:00,29,43.8,43.88,43.8,43.8,54
20101001|2010-09-29 06:30,29,43.78,43.82,43.78,43.82,19
20101001|2010-09-29 07:00,29,43.71,43.84,43.69,43.83,39
20101001|2010-09-29 09:30,29,43.76,44.11,43.53,43.97,848
20101001|2010-09-29 10:00,29,43.97,44.11,43.93,43.97,401
20101001|2010-09-29 10:30,29,43.99,44.26,43.96,44.17,123
20101001|2010-09-29 11:00,29,44.19,44.35,44.19,44.35,122
20101001|2010-09-29 11:30,29,44.36,44.52,44.32,44.35,168
20101001|2010-09-29 12:00,29,44.4,44.42,44.16,44.25,235
20101001|2010-09-29 12:30,29,44.26,44.32,43.97,44,302
20101001|2010-09-29 13:00,29,43.97,44.17,43.95,43.98,192
20101001|2010-09-29 18:00,30,44.1,44.1,44.06,44.06,10
20101001|2010-09-29 18:30,30,44.06,44.06,44.06,44.06,18
20101001|2010-09-29 19:00,30,44.06,44.06,44.06,44.06,2
20101001|2010-09-29 19:30,30,44.06,44.06,44.06,44.06,31
20101001|2010-09-29 22:00,30,44.36,44.42,44.36,44.42,2
20101001|2010-09-30 09:30,30,44.56,44.69,43.9,43.97,486
20101001|2010-09-30 10:00,30,43.95,44.08,43.83,44.07,130
20101001|2010-09-30 10:30,30,44.14,44.24,44.03,44.18,59
20101001|2010-09-30 11:00,30,44.17,44.17,44.06,44.1,45
20101001|2010-09-30 11:30,30,44.13,44.23,44.13,44.22,29
20101001|2010-09-30 12:00,30,44.24,44.59,44.24,44.59,48
20101001|2010-09-30 12:30,30,44.52,44.56,44.45,44.48,107
20101001|2010-09-30 13:00,30,44.46,44.68,44.39,44.65,193
20101001|2010-10-01 09:30,1,44.71,44.8,44.04,44.04,212
20101001|2010-10-01 10:00,1,44.06,44.29,44.04,44.27,124
20101001|2010-10-01 10:30,1,44.26,44.44,43.88,44.02,195
20101001|2010-10-01 11:00,1,44.01,44.03,43.84,43.84,69
20101001|2010-10-01 11:30,1,43.82,43.85,43.35,43.56,149
20101001|2010-10-01 12:00,1,43.61,43.69,43.49,43.58,182
20101001|2010-10-01 12:30,1,43.56,43.69,43.4,43.44,270
20101001|2010-10-01 13:00,1,43.48,43.63,43.48,43.5,29
20101001|2010-10-03 19:00,4,43.33,43.33,43.33,43.33,50
20101001|2010-10-04 09:30,4,43.29,43.43,43.24,43.43,52
20101001|2010-10-04 10:00,4,43.51,43.56,43.44,43.55,142
20101001|2010-10-04 10:30,4,43.56,43.62,43.43,43.43,83
20101001|2010-10-04 11:00,4,43.41,43.55,43.41,43.55,13
20101001|2010-10-04 11:30,4,43.48,43.52,43.48,43.48,64
20101001|2010-10-04 12:00,4,43.49,43.51,43.44,43.44,34
20101001|2010-10-04 12:30,4,43.37,43.38,43.27,43.27,17
20101001|2010-10-04 13:00,4,43.36,43.38,43.18,43.18,119
20101001|2010-10-05 04:00,5,43.24,43.24,43.24,43.24,12
20101001|2010-10-05 09:30,5,43.39,43.48,43.29,43.45,150
20101001|2010-10-05 10:00,5,43.45,43.57,43.45,43.45,188
20101001|2010-10-05 10:30,5,43.45,43.58,43.42,43.58,28
20101001|2010-10-05 11:00,5,43.55,43.55,43.55,43.55,2
20101001|2010-10-05 11:30,5,43.56,43.56,43.56,43.56,1
20101001|2010-10-05 12:00,5,43.54,43.71,43.54,43.61,66
20101001|2010-10-05 12:30,5,43.6,43.71,43.59,43.61,83
20101001|2010-10-05 13:00,5,43.64,43.65,43.53,43.53,27
20101001|2010-10-06 06:30,6,43.66,43.68,43.66,43.68,35
20101001|2010-10-06 07:00,6,43.66,43.66,43.66,43.66,47
20101001|2010-10-06 09:30,6,43.6,43.6,43.31,43.31,99
20101001|2010-10-06 10:00,6,43.33,43.68,43.33,43.68,80
20101001|2010-10-06 10:30,6,43.71,43.74,43.67,43.74,60
20101001|2010-10-06 11:00,6,43.66,43.66,43.62,43.62,8
20101001|2010-10-06 11:30,6,43.59,43.59,43.59,43.59,1
20101001|2010-10-06 12:00,6,43.51,43.52,43.47,43.47,47
20101001|2010-10-06 12:30,6,43.46,43.46,43.46,43.46,1
20101001|2010-10-06 13:00,6,43.4,43.45,43.39,43.39,61
20101001|2010-10-07 09:30,7,43.81,43.91,43.75,43.78,25
20101001|2010-10-07 10:00,7,43.67,43.76,43.64,43.76,15
20101001|2010-10-07 10:30,7,43.78,43.79,43.71,43.71,19
20101001|2010-10-07 11:00,7,43.76,43.76,43.76,43.76,2
20101001|2010-10-07 12:00,7,43.69,43.7,43.69,43.7,2
20101001|2010-10-07 12:30,7,43.8,43.8,43.77,43.77,4
20101001|2010-10-07 13:00,7,43.72,43.72,43.58,43.67,15
20101001|2010-10-08 09:30,8,46.33,47.1,46.33,47.1,5
20101001|2010-10-08 10:00,8,46.91,46.91,46.6,46.6,3
20101001|2010-10-08 10:30,8,46.51,46.51,46.43,46.43,11
20101001|2010-10-08 11:30,8,46.43,46.69,46.43,46.69,13
20101001|2010-10-08 12:30,8,46.15,46.15,46.15,46.15,1
20101001|2010-10-08 13:00,8,46.43,46.69,46.43,46.69,14
20101001|2010-10-10 18:00,11,46.56,46.8,46.55,46.8,31
20101001|2010-10-10 18:30,11,46.9,46.9,46.86,46.87,12
20101001|2010-10-11 00:00,11,46.9,46.9,46.9,46.9,10
20101001|2010-10-11 06:30,11,47.08,47.09,47.08,47.09,4
20101001|2010-10-11 07:00,11,47.08,47.09,47.07,47.07,6
20101001|2010-10-11 09:30,11,47.04,47.09,46.68,46.68,7
20101001|2010-10-11 10:00,11,46.64,46.64,46.64,46.64,3
20101001|2010-10-11 10:30,11,46.48,46.48,46.07,46.17,53
20101001|2010-10-11 11:00,11,46.1,46.1,45.89,45.97,47
20101001|2010-10-11 11:30,11,45.99,46.15,45.99,46.15,87
20101001|2010-10-11 12:00,11,46.06,46.06,46.06,46.06,2
20101001|2010-10-11 19:30,12,46.02,46.02,46.02,46.02,1
20101001|2010-10-11 22:00,12,46.5,46.5,46.5,46.5,1
20101001|2010-10-12 09:30,12,45.97,45.97,45.97,45.97,2
20101001|2010-10-12 10:00,12,46.25,46.25,46.24,46.24,34
20101001|2010-10-12 10:30,12,46.35,46.36,46.12,46.12,26
20101001|2010-10-12 11:00,12,46.35,46.5,46.35,46.5,75
20101001|2010-10-12 11:30,12,46.55,46.6,46.53,46.53,49
20101001|2010-10-12 12:00,12,46.65,46.7,46.65,46.7,50
20101001|2010-10-12 12:30,12,46.64,46.64,46.64,46.64,5
20101001|2010-10-12 13:00,12,46.77,46.77,46.7,46.7,3
20101001|2010-10-13 03:30,13,47,47,47,47,1
20101001|2010-10-13 04:30,13,47,47,47,47,10
20101001|2010-10-13 09:30,13,46.96,47.1,46.88,47.1,30
20101001|2010-10-13 10:00,13,47.12,47.12,47.04,47.04,9
20101001|2010-10-13 10:30,13,46.96,46.99,46.96,46.99,82
20101001|2010-10-13 12:00,13,47.02,47.03,47.02,47.03,52
20101001|2010-10-13 12:30,13,47.17,47.17,47.17,47.17,1
20101001|2010-10-13 13:00,13,47.17,47.18,47.15,47.16,6
20101001|2010-10-13 18:00,14,47.22,47.22,47.22,47.22,1
20101001|2010-10-14 09:30,14,47.33,47.33,47.33,47.33,1
20101001|2010-10-14 10:00,14,47.39,47.39,47.39,47.39,1
20101201|2010-04-30 11:30,30,39.75,39.75,39.63,39.63,422
20101201|2010-04-30 12:00,30,39.64,39.66,39.64,39.65,259
20101201|2010-04-30 12:30,30,39.65,39.7,39.63,39.64,520
20101201|2010-04-30 13:00,30,39.66,39.69,39.62,39.66,859
20101201|2010-05-02 18:00,3,39.76,39.8,39.69,39.72,18
20101201|2010-05-02 19:00,3,39.72,39.72,39.72,39.72,20
20101201|2010-05-02 19:30,3,39.74,39.74,39.68,39.68,12
20101201|2010-05-02 20:30,3,39.66,39.66,39.64,39.65,20
20101201|2010-05-02 21:00,3,39.65,39.65,39.65,39.65,1
20101201|2010-05-02 21:30,3,39.64,39.68,39.63,39.65,53
20101201|2010-05-02 22:00,3,39.66,39.66,39.65,39.65,2
20101201|2010-05-02 22:30,3,39.65,39.68,39.64,39.68,6
20101201|2010-05-02 23:00,3,39.67,39.67,39.66,39.66,8
20101201|2010-05-02 23:30,3,39.66,39.66,39.66,39.66,5
20101201|2010-05-03 00:30,3,39.67,39.67,39.67,39.67,1
20101201|2010-05-03 02:00,3,39.7,39.81,39.7,39.76,11
20101201|2010-05-03 03:00,3,39.76,39.83,39.76,39.83,9
20101201|2010-05-03 03:30,3,39.83,39.83,39.82,39.83,25
20101201|2010-05-03 06:00,3,39.87,39.88,39.87,39.88,2
20101201|2010-05-03 06:30,3,39.86,39.86,39.86,39.86,2
20101201|2010-05-03 07:00,3,39.87,39.9,39.87,39.9,5
20101201|2010-05-03 09:30,3,39.97,40.01,39.69,39.72,478
20101201|2010-05-03 10:00,3,39.7,39.76,39.68,39.69,611
20101201|2010-05-03 10:30,3,39.69,39.79,39.66,39.79,520
20101201|2010-05-03 11:00,3,39.77,39.85,39.77,39.84,145
20101201|2010-05-03 11:30,3,39.84,39.89,39.83,39.89,109
20101201|2010-05-03 12:00,3,39.91,39.91,39.79,39.83,50
20101201|2010-05-03 12:30,3,39.84,39.9,39.78,39.8,140
20101201|2010-05-03 13:00,3,39.79,39.87,39.77,39.83,507
20101201|2010-05-03 18:00,4,39.83,39.89,39.8,39.89,18
20101201|2010-05-03 18:30,4,39.9,39.9,39.85,39.87,10
20101201|2010-05-03 19:00,4,39.87,39.87,39.79,39.8,17
20101201|2010-05-03 19:30,4,39.79,39.81,39.78,39.81,26
20101201|2010-05-03 20:30,4,39.8,39.8,39.8,39.8,17
20101201|2010-05-03 21:00,4,39.81,39.81,39.8,39.81,9
20101201|2010-05-03 21:30,4,39.8,39.81,39.8,39.81,6
20101201|2010-05-04 03:30,4,39.77,39.77,39.77,39.77,2
20101201|2010-05-04 04:00,4,39.79,39.84,39.79,39.84,11
20101201|2010-05-04 04:30,4,39.81,39.81,39.81,39.81,8
20101201|2010-05-04 05:00,4,39.79,39.79,39.79,39.79,20
20101201|2010-05-04 05:30,4,39.75,39.75,39.75,39.75,4
20101201|2010-05-04 06:00,4,39.74,39.74,39.74,39.74,1
20101201|2010-05-04 06:30,4,39.7,39.77,39.69,39.73,100
20101201|2010-05-04 09:30,4,39.63,39.64,39.46,39.59,479
20101201|2010-05-04 10:00,4,39.58,39.62,39.51,39.62,204
20101201|2010-05-04 10:30,4,39.6,39.6,39.55,39.57,279
20101201|2010-05-04 11:00,4,39.57,39.6,39.5,39.51,299
20101201|2010-05-04 11:30,4,39.5,39.57,39.49,39.57,152
20101201|2010-05-04 12:00,4,39.57,39.6,39.5,39.54,417
20101201|2010-05-04 12:30,4,39.54,39.55,39.42,39.43,127
20101201|2010-05-04 13:00,4,39.43,39.47,39.37,39.45,360
20101201|2010-05-04 18:00,5,39.52,39.52,39.52,39.52,10
20101201|2010-05-04 18:30,5,39.55,39.55,39.55,39.55,12
20101201|2010-05-04 19:00,5,39.54,39.54,39.54,39.54,1
20101201|2010-05-04 19:30,5,39.55,39.55,39.54,39.54,5
20101201|2010-05-04 20:00,5,39.61,39.61,39.61,39.61,10
20101201|2010-05-04 20:30,5,39.61,39.65,39.61,39.65,126
20101201|2010-05-04 21:00,5,39.65,39.65,39.58,39.58,3
20101201|2010-05-04 21:30,5,39.65,39.67,39.65,39.67,33
20101201|2010-05-04 22:30,5,39.67,39.67,39.61,39.61,15
20101201|2010-05-05 01:00,5,39.79,39.79,39.79,39.79,9
20101201|2010-05-05 02:00,5,39.78,39.85,39.78,39.78,102
20101201|2010-05-05 02:30,5,39.76,39.76,39.74,39.74,43
20101201|2010-05-05 03:00,5,39.74,39.74,39.74,39.74,12
20101201|2010-05-05 03:30,5,39.79,39.79,39.79,39.79,1
20101201|2010-05-05 04:00,5,39.85,39.85,39.81,39.81,13
20101201|2010-05-05 04:30,5,39.81,39.87,39.8,39.87,50
20101201|2010-05-05 05:30,5,39.79,39.79,39.71,39.71,3
20101201|2010-05-05 06:00,5,39.71,39.74,39.7,39.7,21
20101201|2010-05-05 06:30,5,39.64,39.64,39.64,39.64,2
20101201|2010-05-05 07:00,5,39.68,39.71,39.68,39.7,4
20101201|2010-05-05 09:30,5,39.5,39.71,39.33,39.6,1802
20101201|2010-05-05 10:00,5,39.57,39.67,39.52,39.61,841
20101201|2010-05-05 10:30,5,39.59,39.8,39.59,39.79,286
20101201|2010-05-05 11:00,5,39.79,39.89,39.72,39.74,270
20101201|2010-05-05 11:30,5,39.76,39.82,39.73,39.79,144
20101201|2010-05-05 12:00,5,39.79,39.85,39.76,39.84,218
20101201|2010-05-05 12:30,5,39.83,39.88,39.78,39.79,527
20101201|2010-05-05 13:00,5,39.79,39.89,39.79,39.88,266
20101201|2010-05-05 18:00,6,39.82,39.82,39.82,39.82,7
20101201|2010-05-05 18:30,6,39.82,39.86,39.82,39.86,9
20101201|2010-05-05 19:30,6,39.92,39.92,39.92,39.92,2
20101201|2010-05-05 20:00,6,39.93,39.93,39.89,39.89,12
20101201|2010-05-05 20:30,6,39.9,39.91,39.87,39.89,30
20101201|2010-05-05 21:00,6,39.85,39.85,39.72,39.72,6
20101201|2010-05-05 21:30,6,39.8,39.81,39.72,39.72,31
20101201|2010-05-05 22:00,6,39.68,39.72,39.68,39.72,8
20101201|2010-05-06 00:00,6,39.73,39.73,39.73,39.73,3
20101201|2010-05-06 01:30,6,39.62,39.62,39.59,39.59,18
20101201|2010-05-06 02:00,6,39.54,39.56,39.54,39.56,13
20101201|2010-05-06 03:00,6,39.5,39.6,39.5,39.6,8
20101201|2010-05-06 03:30,6,39.61,39.62,39.61,39.62,4
20101201|2010-05-06 04:00,6,39.64,39.65,39.62,39.64,58
20101201|2010-05-06 04:30,6,39.52,39.58,39.52,39.58,11
20101201|2010-05-06 05:00,6,39.57,39.57,39.57,39.57,17
20101201|2010-05-06 05:30,6,39.59,39.59,39.59,39.59,1
20101201|2010-05-06 06:00,6,39.61,39.62,39.61,39.62,5
20101201|2010-05-06 06:30,6,39.62,39.62,39.53,39.53,2
20101201|2010-05-06 07:00,6,39.55,39.58,39.54,39.54,34
20101201|2010-05-06 09:30,6,39.57,39.6,39.48,39.49,365
20101201|2010-05-06 10:00,6,39.49,39.59,39.49,39.59,149
20101201|2010-05-06 10:30,6,39.6,39.62,39.53,39.56,147
20101201|2010-05-06 11:00,6,39.55,39.57,39.44,39.55,281
20101201|2010-05-06 11:30,6,39.53,39.53,39.42,39.44,411
20101201|2010-05-06 12:00,6,39.44,39.44,39.24,39.24,255
20101201|2010-05-06 12:30,6,39.21,39.24,39.02,39.11,827
20101201|2010-05-06 13:00,6,39.09,39.11,38.97,39,570
20101201|2010-05-06 18:00,7,38.93,38.95,38.83,38.93,50
20101201|2010-05-06 18:30,7,38.9,38.91,38.9,38.91,6
20101201|2010-05-06 19:00,7,38.85,38.88,38.82,38.88,33
20101201|2010-05-06 19:30,7,38.81,39,38.81,39,14
20101201|2010-05-06 20:00,7,38.93,38.93,38.77,38.85,73
20101201|2010-05-06 20:30,7,38.8,38.85,38.8,38.85,4
20101201|2010-05-06 21:00,7,38.85,38.88,38.82,38.82,101
20101201|2010-05-06 21:30,7,38.82,38.83,38.8,38.83,37
20101201|2010-05-06 22:00,7,38.83,38.83,38.83,38.83,10
20101201|2010-05-06 22:30,7,38.82,38.85,38.81,38.85,31
20101201|2010-05-06 23:00,7,38.86,38.86,38.86,38.86,16
20101201|2010-05-06 23:30,7,38.88,38.89,38.88,38.89,5
20101201|2010-05-07 00:00,7,38.88,38.88,38.88,38.88,1
20101201|2010-05-07 00:30,7,38.89,38.89,38.79,38.82,19
20101201|2010-05-07 01:00,7,38.82,38.87,38.82,38.87,3
20101201|2010-05-07 01:30,7,38.78,38.78,38.76,38.76,46
20101201|2010-05-07 02:00,7,38.78,38.78,38.78,38.78,5
20101201|2010-05-07 02:30,7,38.79,38.85,38.79,38.85,13
20101201|2010-05-07 03:00,7,38.9,38.9,38.9,38.9,3
20101201|2010-05-07 03:30,7,38.88,38.88,38.88,38.88,2
20101201|2010-05-07 04:00,7,38.94,38.97,38.93,38.94,16
20101201|2010-05-07 04:30,7,38.9,38.96,38.9,38.96,4
20101201|2010-05-07 05:00,7,38.96,38.96,38.89,38.89,16
20101201|2010-05-07 05:30,7,38.9,38.92,38.9,38.92,16
20101201|2010-05-07 06:00,7,38.92,38.92,38.92,38.92,5
20101201|2010-05-07 06:30,7,38.92,38.92,38.85,38.89,147
20101201|2010-05-07 07:00,7,38.87,38.92,38.87,38.88,37
20101201|2010-05-07 09:30,7,38.7,39.02,38.6,38.95,1049
20101201|2010-05-07 10:00,7,39,39.1,38.99,39.05,181
20101201|2010-05-07 10:30,7,39.04,39.19,39.04,39.11,261
20101201|2010-05-07 11:00,7,39.11,39.14,39.07,39.1,35
20101201|2010-05-07 11:30,7,39.09,39.12,39.06,39.08,73
20101201|2010-05-07 12:00,7,39.06,39.14,39.04,39.14,177
20101201|2010-05-07 12:30,7,39.14,39.25,39.11,39.23,230
20101201|2010-05-07 13:00,7,39.25,39.29,39.2,39.28,171
20101201|2010-05-09 18:00,10,39.3,39.35,39.28,39.33,20
20101201|2010-05-09 19:00,10,39.3,39.3,39.3,39.3,1
20101201|2010-05-09 19:30,10,39.33,39.43,39.33,39.43,3
20101201|2010-05-09 20:00,10,39.41,39.43,39.25,39.27,136
20101201|2010-05-09 20:30,10,39.27,39.29,39.27,39.29,50
20101201|2010-05-09 21:00,10,39.25,39.25,39.23,39.25,60
20101201|2010-05-09 21:30,10,39.24,39.24,39.21,39.23,43
20101201|2010-05-09 22:00,10,39.19,39.23,39.19,39.23,3
20101201|2010-05-09 22:30,10,39.24,39.25,39.24,39.25,20
20101201|2010-05-09 23:00,10,39.34,39.34,39.34,39.34,1
20101201|2010-05-09 23:30,10,39.32,39.41,39.32,39.41,13
20101201|2010-05-10 00:00,10,39.39,39.41,39.37,39.37,51
20101201|2010-05-10 00:30,10,39.38,39.41,39.38,39.41,4
20101201|2010-05-10 01:30,10,39.41,39.45,39.41,39.42,33
20101201|2010-05-10 02:00,10,39.45,39.46,39.45,39.46,5
20101201|2010-05-10 02:30,10,39.46,39.46,39.42,39.46,20
20101201|2010-05-10 03:00,10,39.48,39.58,39.48,39.58,75
20101201|2010-05-10 03:30,10,39.57,39.65,39.57,39.65,8
20101201|2010-05-10 04:00,10,39.62,39.67,39.62,39.67,27
20101201|2010-05-10 04:30,10,39.69,39.72,39.67,39.67,79
20101201|2010-05-10 05:00,10,39.61,39.66,39.61,39.61,4
20101201|2010-05-10 05:30,10,39.62,39.62,39.58,39.59,17
20101201|2010-05-10 06:00,10,39.64,39.65,39.57,39.63,89
20101201|2010-05-10 06:30,10,39.62,39.73,39.61,39.7,45
20101201|2010-05-10 07:00,10,39.73,39.73,39.73,39.73,7
20101201|2010-05-10 09:30,10,39.65,39.66,39.41,39.46,497
20101201|2010-05-10 10:00,10,39.59,39.6,39.4,39.43,164
20101201|2010-05-10 10:30,10,39.43,39.48,39.35,39.36,106
20101201|2010-05-10 11:00,10,39.36,39.38,39.27,39.36,327
20101201|2010-05-10 11:30,10,39.32,39.34,39.27,39.27,84
20101201|2010-05-10 12:00,10,39.29,39.29,39.19,39.25,60
20101201|2010-05-10 12:30,10,39.28,39.31,39.25,39.27,83
20101201|2010-05-10 13:00,10,39.27,39.31,39.26,39.3,154
20101201|2010-05-10 19:30,11,39.33,39.33,39.33,39.33,1
20101201|2010-05-10 21:00,11,39.3,39.3,39.3,39.3,3
20101201|2010-05-10 21:30,11,39.23,39.23,39.23,39.23,10
20101201|2010-05-10 23:00,11,39.22,39.22,39.2,39.2,18
20101201|2010-05-11 00:00,11,39.21,39.21,39.21,39.21,6
20101201|2010-05-11 00:30,11,39.23,39.23,39.18,39.18,11
20101201|2010-05-11 01:30,11,39.19,39.22,39.18,39.18,5
20101201|2010-05-11 02:00,11,39.17,39.17,39.16,39.16,11
20101201|2010-05-11 02:30,11,39.24,39.24,39.24,39.24,1
20101201|2010-05-11 04:00,11,39.16,39.16,39.16,39.16,1
20101201|2010-05-11 04:30,11,39.16,39.16,39.16,39.16,2
20101201|2010-05-11 05:00,11,39.15,39.15,39.14,39.14,10
20101201|2010-05-11 05:30,11,39.15,39.18,39.1,39.11,135
20101201|2010-05-11 06:00,11,39.1,39.15,39.1,39.1,7
20101201|2010-05-11 06:30,11,39.09,39.11,39.06,39.06,62
20101201|2010-05-11 07:00,11,39.05,39.09,39.04,39.07,86
20101201|2010-05-11 09:30,11,38.99,39.23,38.99,39.17,343
20101201|2010-05-11 10:00,11,39.17,39.49,39.16,39.45,845
20101201|2010-05-11 10:30,11,39.43,39.49,39.19,39.2,424
20101201|2010-05-11 11:00,11,39.23,39.43,39.23,39.32,439
20101201|2010-05-11 11:30,11,39.32,39.41,39.16,39.24,357
20101201|2010-05-11 12:00,11,39.23,39.4,39.21,39.4,182
20101201|2010-05-11 12:30,11,39.39,39.39,39.26,39.34,123
20101201|2010-05-11 13:00,11,39.34,39.45,39.22,39.23,307
20101201|2010-05-11 18:00,12,39.23,39.23,39.22,39.23,10
20101201|2010-05-11 18:30,12,39.17,39.2,39.16,39.2,30
20101201|2010-05-11 19:00,12,39.18,39.18,39.18,39.18,3
20101201|2010-05-11 20:00,12,39.18,39.22,39.18,39.22,2
20101201|2010-05-11 21:00,12,39.26,39.31,39.26,39.31,28
20101201|2010-05-11 21:30,12,39.34,39.34,39.34,39.34,5
20101201|2010-05-11 22:00,12,39.35,39.37,39.34,39.37,78
20101201|2010-05-11 22:30,12,39.3,39.3,39.3,39.3,1
20101201|2010-05-11 23:30,12,39.27,39.27,39.2,39.2,11
20101201|2010-05-12 01:00,12,39.29,39.29,39.29,39.29,7
20101201|2010-05-12 01:30,12,39.24,39.25,39.22,39.22,16
20101201|2010-05-12 02:00,12,39.23,39.23,39.19,39.19,29
20101201|2010-05-12 03:00,12,39.26,39.36,39.26,39.36,6
20101201|2010-05-12 03:30,12,39.37,39.43,39.37,39.43,23
20101201|2010-05-12 04:30,12,39.34,39.34,39.34,39.34,1
20101201|2010-05-12 05:00,12,39.33,39.33,39.29,39.29,18
20101201|2010-05-12 05:30,12,39.35,39.35,39.35,39.35,1
20101201|2010-05-12 06:00,12,39.34,39.44,39.34,39.43,15
20101201|2010-05-12 06:30,12,39.46,39.51,39.46,39.51,2
20101201|2010-05-12 07:00,12,39.48,39.48,39.48,39.48,3
20101201|2010-05-12 09:30,12,39.34,39.65,39.34,39.4,927
20101201|2010-05-12 10:00,12,39.44,39.46,39.27,39.27,304
20101201|2010-05-12 10:30,12,39.25,39.26,39.02,39.09,417
20101201|2010-05-12 11:00,12,39.08,39.23,39.05,39.16,389
20101201|2010-05-12 11:30,12,39.16,39.24,39.13,39.19,191
20101201|2010-05-12 12:00,12,39.21,39.22,39.12,39.15,124
20101201|2010-05-12 12:30,12,39.15,39.18,39.09,39.1,161
20101201|2010-05-12 13:00,12,39.15,39.46,39.09,39.46,272
20101201|2010-05-12 18:00,13,39.32,39.32,39.32,39.32,1
20101201|2010-05-12 19:00,13,39.33,39.33,39.33,39.33,1
20101201|2010-05-12 19:30,13,39.35,39.35,39.35,39.35,1
20101201|2010-05-12 20:00,13,39.34,39.36,39.32,39.36,13
20101201|2010-05-12 20:30,13,39.34,39.37,39.32,39.34,57
20101201|2010-05-12 21:00,13,39.24,39.24,39.2,39.22,179
20101201|2010-05-12 21:30,13,39.2,39.3,39.2,39.22,78
20101201|2010-05-12 22:00,13,39.22,39.22,39.22,39.22,5
20101201|2010-05-12 23:30,13,39.21,39.21,39.2,39.2,3
20101201|2010-05-13 00:00,13,39.27,39.27,39.27,39.27,2
20101201|2010-05-13 01:00,13,39.32,39.33,39.32,39.33,8
20101201|2010-05-13 02:30,13,39.33,39.33,39.31,39.31,2
20101201|2010-05-13 03:00,13,39.33,39.35,39.3,39.34,22
20101201|2010-05-13 09:30,13,39.2,39.27,39.1,39.16,666
20101201|2010-05-13 10:00,13,39.16,39.18,39.05,39.16,610
20101201|2010-05-13 10:30,13,39.14,39.16,39.1,39.14,59
20101201|2010-05-13 11:00,13,39.13,39.16,39.08,39.09,138
20101201|2010-05-13 11:30,13,39.09,39.11,39.05,39.08,129
20101201|2010-05-13 12:00,13,39.06,39.14,39.06,39.11,65
20101201|2010-05-13 12:30,13,39.11,39.11,39.02,39.04,145
20101201|2010-05-13 13:00,13,39.02,39.07,39,39.04,175
20101201|2010-05-13 18:00,14,39.17,39.17,39.17,39.17,1
20101201|2010-05-13 20:00,14,38.99,39.02,38.98,39,15
20101201|2010-05-13 20:30,14,39,39,39,39,29
20101201|2010-05-13 21:00,14,38.95,38.95,38.95,38.95,2
20101201|2010-05-13 21:30,14,39,39,39,39,44
20101201|2010-05-13 22:00,14,38.92,38.92,38.92,38.92,2
20101201|2010-05-13 23:30,14,38.99,38.99,38.99,38.99,7
20101201|2010-05-14 00:00,14,39.02,39.02,39.02,39.02,5
20101201|2010-05-14 00:30,14,39.01,39.01,39.01,39.01,2
20101201|2010-05-14 01:00,14,38.89,38.89,38.89,38.89,1
20101201|2010-05-14 02:00,14,38.87,38.87,38.87,38.87,1
20101201|2010-05-14 02:30,14,38.87,38.87,38.87,38.87,2
20101201|2010-05-14 04:00,14,38.77,38.77,38.77,38.77,30
20101201|2010-05-14 04:30,14,38.76,38.8,38.73,38.75,36
20101201|2010-05-14 07:00,14,38.74,38.74,38.74,38.74,1
20101201|2010-05-14 09:30,14,38.74,38.77,38.51,38.76,859
20101201|2010-05-14 10:00,14,38.75,38.75,38.41,38.41,474
20101201|2010-05-14 10:30,14,38.43,38.5,38.33,38.37,370
20101201|2010-05-14 11:00,14,38.38,38.39,38.26,38.26,274
20101201|2010-05-14 11:30,14,38.25,38.35,38.25,38.35,407
20101201|2010-05-14 12:00,14,38.35,38.42,38.29,38.42,203
20101201|2010-05-14 12:30,14,38.41,38.45,38.25,38.26,313
20101201|2010-05-14 13:00,14,38.31,38.5,38.29,38.5,389
20101201|2010-05-16 18:00,17,38.58,38.59,38.48,38.51,35
20101201|2010-05-16 19:00,17,38.53,38.55,38.53,38.54,4
20101201|2010-05-16 19:30,17,38.51,38.51,38.51,38.51,1
20101201|2010-05-16 20:30,17,38.32,38.32,38.31,38.31,2
20101201|2010-05-16 21:00,17,38.24,38.24,38.16,38.2,70
20101201|2010-05-16 21:30,17,38.15,38.32,38.15,38.3,42
20101201|2010-05-16 22:00,17,38.31,38.32,38.27,38.28,11
20101201|2010-05-16 22:30,17,38.2,38.2,38.2,38.2,4
20101201|2010-05-17 00:30,17,38.13,38.13,38.04,38.06,200
20101201|2010-05-17 01:00,17,38.03,38.06,38,38.06,72
20101201|2010-05-17 01:30,17,38.08,38.16,37.98,37.98,109
20101201|2010-05-17 02:00,17,38.03,38.09,38.03,38.09,16
20101201|2010-05-17 02:30,17,38.09,38.09,38.09,38.09,12
20101201|2010-05-17 03:30,17,38.04,38.05,38.04,38.05,7
20101201|2010-05-17 04:00,17,38.09,38.09,38.09,38.09,9
20101201|2010-05-17 05:00,17,38.19,38.19,38.19,38.19,1
20101201|2010-05-17 05:30,17,38.2,38.22,38.18,38.22,11
20101201|2010-05-17 06:30,17,38.21,38.24,38.21,38.22,9
20101201|2010-05-17 09:30,17,38.13,38.25,37.98,38.03,620
20101201|2010-05-17 10:00,17,38.03,38.06,37.95,37.97,725
20101201|2010-05-17 10:30,17,37.96,38.05,37.96,38.01,546
20101201|2010-05-17 11:00,17,38,38,37.92,37.98,238
20101201|2010-05-17 11:30,17,37.96,38.03,37.92,38,221
20101201|2010-05-17 12:00,17,38,38.04,37.97,37.98,143
20101201|2010-05-17 12:30,17,37.98,38,37.85,37.9,373
20101201|2010-05-17 13:00,17,37.89,38.11,37.89,38.01,511
20101201|2010-05-17 18:00,18,38.11,38.11,38.11,38.11,1
20101201|2010-05-17 19:00,18,38.17,38.17,38.12,38.12,2
20101201|2010-05-17 19:30,18,38.1,38.17,38.08,38.17,9
20101201|2010-05-17 20:00,18,38.14,38.14,38.09,38.14,14
20101201|2010-05-17 20:30,18,38.13,38.13,38.12,38.12,15
20101201|2010-05-17 21:00,18,38.08,38.08,38.04,38.04,14
20101201|2010-05-17 21:30,18,38.06,38.12,38.06,38.06,6
20101201|2010-05-17 22:00,18,38.08,38.09,38.08,38.09,2
20101201|2010-05-17 22:30,18,38.07,38.07,38.07,38.07,2
20101201|2010-05-18 00:30,18,38.2,38.2,38.2,38.2,5
20101201|2010-05-18 01:00,18,38.15,38.16,37.85,38.1,131
20101201|2010-05-18 01:30,18,38.13,38.13,38.13,38.13,2
20101201|2010-05-18 02:00,18,38.2,38.27,38.19,38.27,32
20101201|2010-05-18 02:30,18,38.27,38.3,38.27,38.3,30
20101201|2010-05-18 03:00,18,38.31,38.35,38.31,38.35,7
20101201|2010-05-18 03:30,18,38.35,38.35,38.33,38.33,113
20101201|2010-05-18 04:30,18,38.34,38.42,38.34,38.42,20
20101201|2010-05-18 05:00,18,38.42,38.42,38.41,38.41,43
20101201|2010-05-18 05:30,18,38.41,38.41,38.41,38.41,1
20101201|2010-05-18 06:30,18,38.46,38.46,38.43,38.43,11
20101201|2010-05-18 07:00,18,38.46,38.46,38.46,38.46,1
20101201|2010-05-18 09:30,18,38.22,38.38,38.18,38.26,297
20101201|2010-05-18 10:00,18,38.38,38.38,38.24,38.24,262
20101201|2010-05-18 10:30,18,38.31,38.32,38.21,38.21,65
20101201|2010-05-18 11:00,18,38.17,38.19,38.11,38.16,206
20101201|2010-05-18 11:30,18,38.16,38.35,38.16,38.29,168
20101201|2010-05-18 12:00,18,38.3,38.3,38.16,38.16,94
20101201|2010-05-18 12:30,18,38.18,38.19,38.04,38.05,36
20101201|2010-05-18 13:00,18,38.06,38.17,38.04,38.11,224
20101201|2010-05-18 18:00,19,38.15,38.15,37.98,38,210
20101201|2010-05-18 18:30,19,38,38,38,38,7
20101201|2010-05-18 19:00,19,38.01,38.01,38.01,38.01,1
20101201|2010-05-18 19:30,19,38,38,38,38,24
20101201|2010-05-18 20:00,19,38.07,38.07,38.07,38.07,2
20101201|2010-05-18 20:30,19,38.1,38.16,38.1,38.15,84
20101201|2010-05-18 21:00,19,38.15,38.15,38.06,38.06,10
20101201|2010-05-18 21:30,19,38.09,38.17,38.09,38.17,7
20101201|2010-05-18 22:00,19,38.13,38.13,38.05,38.13,5
20101201|2010-05-19 01:00,19,38.05,38.05,38.05,38.05,5
20101201|2010-05-19 01:30,19,38.03,38.03,38.03,38.03,46
20101201|2010-05-19 02:00,19,38.09,38.09,38.04,38.04,2
20101201|2010-05-19 03:00,19,37.98,37.98,37.98,37.98,6
20101201|2010-05-19 03:30,19,37.98,37.99,37.97,37.97,74
20101201|2010-05-19 04:30,19,37.94,37.97,37.94,37.97,89
20101201|2010-05-19 05:30,19,38.01,38.06,38,38.06,42
20101201|2010-05-19 06:00,19,38.06,38.08,38.06,38.08,3
20101201|2010-05-19 06:30,19,38.09,38.09,38.06,38.06,9
20101201|2010-05-19 07:00,19,38.06,38.11,38.06,38.11,7
20101201|2010-05-19 09:30,19,38.02,38.31,37.94,38.21,773
20101201|2010-05-19 10:00,19,38.2,38.2,38.01,38.02,367
20101201|2010-05-19 10:30,19,37.99,38.12,37.92,38.06,1598
20101201|2010-05-19 11:00,19,38.06,38.07,37.96,38.05,1746
20101201|2010-05-19 11:30,19,38.06,38.11,38.03,38.11,228
20101201|2010-05-19 12:00,19,38.14,38.41,38.13,38.34,127
20101201|2010-05-19 12:30,19,38.3,38.45,38.22,38.45,272
20101201|2010-05-19 13:00,19,38.49,38.59,38.32,38.39,490
20101201|2010-05-19 18:00,20,38.4,38.43,38.4,38.43,8
20101201|2010-05-19 19:00,20,38.43,38.44,38.43,38.44,5
20101201|2010-05-19 19:30,20,38.44,38.44,38.44,38.44,1
20101201|2010-05-19 20:00,20,38.55,38.55,38.51,38.51,11
20101201|2010-05-19 20:30,20,38.51,38.53,38.51,38.53,8
20101201|2010-05-19 21:00,20,38.51,38.52,38.5,38.5,24
20101201|2010-05-19 23:00,20,38.34,38.36,38.34,38.35,4
20101201|2010-05-19 23:30,20,38.34,38.34,38.34,38.34,2
20101201|2010-05-20 00:00,20,38.36,38.36,38.36,38.36,2
20101201|2010-05-20 00:30,20,38.35,38.35,38.32,38.32,13
20101201|2010-05-20 02:30,20,38.36,38.36,38.36,38.36,7
20101201|2010-05-20 03:30,20,38.32,38.32,38.24,38.3,3
20101201|2010-05-20 05:00,20,38.29,38.29,38.26,38.26,72
20101201|2010-05-20 05:30,20,38.22,38.29,38.21,38.24,76
20101201|2010-05-20 06:00,20,38.24,38.27,38.24,38.27,4
20101201|2010-05-20 06:30,20,38.14,38.18,38.14,38.18,7
20101201|2010-05-20 07:00,20,38.17,38.22,38.17,38.22,62
20101201|2010-05-20 09:30,20,38,38.18,37.87,38.1,814
20101201|2010-05-20 10:00,20,38.1,38.11,38.01,38.1,418
20101201|2010-05-20 10:30,20,38.11,38.18,38.09,38.12,178
20101201|2010-05-20 11:00,20,38.12,38.12,38.04,38.04,246
20101201|2010-05-20 11:30,20,38.04,38.05,37.88,37.9,606
20101201|2010-05-20 12:00,20,37.87,38.1,37.85,38.09,250
20101201|2010-05-20 12:30,20,38.07,38.13,38.04,38.12,116
20101201|2010-05-20 13:00,20,38.12,38.47,38.11,38.43,398
20101201|2010-05-20 18:00,21,38.3,38.31,38.18,38.18,14
20101201|2010-05-20 18:30,21,38.15,38.15,38.15,38.15,2
20101201|2010-05-20 20:30,21,38.22,38.27,38.22,38.27,10
20101201|2010-05-20 21:30,21,38.19,38.19,38.19,38.19,20
20101201|2010-05-20 22:00,21,38.2,38.29,38.15,38.29,30
20101201|2010-05-20 22:30,21,38.33,38.33,38.33,38.33,4
20101201|2010-05-21 00:00,21,38.32,38.32,38.32,38.32,1
20101201|2010-05-21 00:30,21,38.32,38.4,38.32,38.4,60
20101201|2010-05-21 01:30,21,38.37,38.39,38.37,38.39,21
20101201|2010-05-21 02:00,21,38.39,38.39,38.39,38.39,15
20101201|2010-05-21 02:30,21,38.27,38.27,38.25,38.26,22
20101201|2010-05-21 03:00,21,38.25,38.25,38.24,38.24,24
20101201|2010-05-21 03:30,21,38.24,38.27,38.24,38.27,14
20101201|2010-05-21 04:00,21,38.32,38.33,38.32,38.33,2
20101201|2010-05-21 04:30,21,38.34,38.34,38.34,38.34,1
20101201|2010-05-21 05:00,21,38.36,38.36,38.36,38.36,2
20101201|2010-05-21 05:30,21,38.32,38.32,38.24,38.24,262
20101201|2010-05-21 06:00,21,38.24,38.24,38.22,38.22,11
20101201|2010-05-21 06:30,21,38.22,38.22,38.21,38.21,18
20101201|2010-05-21 09:30,21,38.25,38.36,38.2,38.32,1093
20101201|2010-05-21 10:00,21,38.33,38.37,38.28,38.35,613
20101201|2010-05-21 10:30,21,38.35,38.39,38.31,38.32,525
20101201|2010-05-21 11:00,21,38.32,38.34,38.24,38.25,347
20101201|2010-05-21 11:30,21,38.25,38.27,38.2,38.22,128
20101201|2010-05-21 12:00,21,38.2,38.26,38.2,38.21,207
20101201|2010-05-21 12:30,21,38.21,38.21,38.11,38.14,133
20101201|2010-05-21 13:00,21,38.1,38.1,37.99,38.04,212
20101201|2010-05-23 18:00,24,37.98,37.99,37.98,37.98,18
20101201|2010-05-23 18:30,24,38.04,38.04,38.04,38.04,1
20101201|2010-05-23 19:00,24,37.95,38,37.95,37.95,16
20101201|2010-05-23 20:00,24,37.98,38.03,37.98,38,47
20101201|2010-05-23 20:30,24,38.05,38.05,38.05,38.05,1
20101201|2010-05-24 01:00,24,38.16,38.16,38.16,38.16,20
20101201|2010-05-24 01:30,24,38.18,38.2,38.18,38.2,7
20101201|2010-05-24 02:00,24,38.24,38.26,38.24,38.26,2
20101201|2010-05-24 04:30,24,38.16,38.17,38.16,38.17,5
20101201|2010-05-24 06:00,24,38.12,38.12,38.12,38.12,1
20101201|2010-05-24 06:30,24,38.01,38.01,38,38.01,10
20101201|2010-05-24 07:00,24,38.05,38.08,38.05,38.08,24
20101201|2010-05-24 09:30,24,38.04,38.47,38.01,38.4,837
20101201|2010-05-24 10:00,24,38.41,38.42,38.31,38.37,326
20101201|2010-05-24 10:30,24,38.38,38.4,38.35,38.35,386
20101201|2010-05-24 11:00,24,38.38,38.38,38.3,38.37,225
20101201|2010-05-24 11:30,24,38.38,38.44,38.36,38.44,206
20101201|2010-05-24 12:00,24,38.45,38.45,38.4,38.4,37
20101201|2010-05-24 12:30,24,38.41,38.47,38.38,38.44,324
20101201|2010-05-24 13:00,24,38.47,38.5,38.44,38.47,221
20101201|2010-05-24 18:00,25,38.42,38.43,38.42,38.43,6
20101201|2010-05-24 18:30,25,38.45,38.45,38.45,38.45,1
20101201|2010-05-24 19:00,25,38.45,38.49,38.45,38.49,11
20101201|2010-05-24 19:30,25,38.36,38.38,38.36,38.38,2
20101201|2010-05-24 20:00,25,38.35,38.36,38.31,38.31,67
20101201|2010-05-24 20:30,25,38.3,38.3,38.28,38.28,58
20101201|2010-05-24 21:00,25,38.25,38.29,38.25,38.29,47
20101201|2010-05-24 21:30,25,38.25,38.3,38.23,38.3,22
20101201|2010-05-24 22:00,25,38.3,38.3,38.26,38.26,13
20101201|2010-05-24 22:30,25,38.3,38.3,38.3,38.3,7
20101201|2010-05-25 00:30,25,38.1,38.27,38.09,38.16,32
20101201|2010-05-25 02:30,25,38.13,38.18,38.12,38.12,7
20101201|2010-05-25 03:00,25,38.13,38.13,38.09,38.13,9
20101201|2010-05-25 03:30,25,38.02,38.05,38.02,38.05,47
20101201|2010-05-25 04:00,25,37.98,38.13,37.98,38.13,3
20101201|2010-05-25 04:30,25,38.1,38.13,38.1,38.13,27
20101201|2010-05-25 05:00,25,38.07,38.13,38,38,29
20101201|2010-05-25 05:30,25,38.05,38.06,38.05,38.06,2
20101201|2010-05-25 06:00,25,38.06,38.08,37.98,38.07,119
20101201|2010-05-25 06:30,25,38.09,38.09,38.06,38.06,4
20101201|2010-05-25 07:00,25,38.06,38.06,38.05,38.05,3
20101201|2010-05-25 09:30,25,38.03,38.07,37.83,37.96,844
20101201|2010-05-25 10:00,25,37.95,38.04,37.95,38.02,263
20101201|2010-05-25 10:30,25,38.01,38.09,37.99,38.09,214
20101201|2010-05-25 11:00,25,38.09,38.19,38.09,38.13,741
20101201|2010-05-25 11:30,25,38.13,38.19,38.08,38.19,482
20101201|2010-05-25 12:00,25,38.18,38.29,38.15,38.28,96
20101201|2010-05-25 12:30,25,38.28,38.28,38.09,38.11,293
20101201|2010-05-25 13:00,25,38.14,38.25,38.12,38.2,368
20101201|2010-05-25 18:00,26,38.25,38.31,38.25,38.31,5
20101201|2010-05-25 18:30,26,38.31,38.34,38.31,38.34,2
20101201|2010-05-25 19:00,26,38.31,38.31,38.31,38.31,11
20101201|2010-05-25 19:30,26,38.31,38.33,38.25,38.33,29
20101201|2010-05-25 20:00,26,38.26,38.26,38.2,38.2,39
20101201|2010-05-25 20:30,26,38.2,38.2,38.18,38.2,135
20101201|2010-05-25 21:00,26,38.19,38.19,38.11,38.11,59
20101201|2010-05-25 21:30,26,38.12,38.12,38.1,38.1,133
20101201|2010-05-25 22:00,26,38.1,38.1,38.1,38.1,47
20101201|2010-05-25 23:30,26,38.2,38.2,38.2,38.2,44
20101201|2010-05-26 00:00,26,38.2,38.2,38.2,38.2,6
20101201|2010-05-26 00:30,26,38.2,38.2,38.2,38.2,28
20101201|2010-05-26 01:00,26,38.2,38.2,38.2,38.2,22
20101201|2010-05-26 01:30,26,38.3,38.3,38.17,38.28,119
20101201|2010-05-26 02:00,26,38.32,38.32,38.32,38.32,3
20101201|2010-05-26 02:30,26,38.32,38.37,38.32,38.35,18
20101201|2010-05-26 03:00,26,38.35,38.37,38.28,38.35,53
20101201|2010-05-26 03:30,26,38.31,38.33,38.27,38.33,9
20101201|2010-05-26 04:00,26,38.35,38.35,38.35,38.35,3
20101201|2010-05-26 04:30,26,38.3,38.3,38.3,38.3,1
20101201|2010-05-26 05:00,26,38.38,38.38,38.38,38.38,1
20101201|2010-05-26 06:00,26,38.43,38.44,38.43,38.44,5
20101201|2010-05-26 06:30,26,38.47,38.56,38.47,38.55,49
20101201|2010-05-26 07:00,26,38.55,38.56,38.55,38.56,54
20101201|2010-05-26 09:30,26,38.51,38.8,38.41,38.66,1390
20101201|2010-05-26 10:00,26,38.62,38.65,38.51,38.53,445
20101201|2010-05-26 10:30,26,38.52,38.54,38.38,38.52,271
20101201|2010-05-26 11:00,26,38.52,38.63,38.5,38.6,110
20101201|2010-05-26 11:30,26,38.6,38.69,38.6,38.68,327
20101201|2010-05-26 12:00,26,38.68,38.77,38.68,38.68,136
20101201|2010-05-26 12:30,26,38.68,38.78,38.68,38.77,134
20101201|2010-05-26 13:00,26,38.8,38.92,38.78,38.92,762
20101201|2010-05-26 18:00,27,38.72,38.77,38.69,38.77,78
20101201|2010-05-26 18:30,27,38.76,38.84,38.76,38.84,51
20101201|2010-05-26 19:00,27,38.84,38.9,38.84,38.9,3
20101201|2010-05-26 19:30,27,38.86,38.86,38.79,38.81,26
20101201|2010-05-26 20:00,27,38.7,38.7,38.7,38.7,1
20101201|2010-05-26 20:30,27,38.7,38.7,38.7,38.7,4
20101201|2010-05-26 21:00,27,38.71,38.77,38.71,38.77,7
20101201|2010-05-26 21:30,27,38.75,38.77,38.72,38.76,8
20101201|2010-05-26 23:00,27,38.77,38.77,38.77,38.77,10
20101201|2010-05-26 23:30,27,38.8,38.8,38.8,38.8,24
20101201|2010-05-27 00:00,27,38.76,38.76,38.76,38.76,4
20101201|2010-05-27 00:30,27,38.8,38.8,38.8,38.8,2
20101201|2010-05-27 01:00,27,38.8,38.8,38.8,38.8,14
20101201|2010-05-27 01:30,27,38.8,38.85,38.8,38.85,41
20101201|2010-05-27 02:00,27,38.9,38.9,38.9,38.9,30
20101201|2010-05-27 02:30,27,38.84,38.93,38.84,38.93,14
20101201|2010-05-27 03:00,27,38.94,38.94,38.94,38.94,1
20101201|2010-05-27 04:00,27,38.94,38.94,38.94,38.94,1
20101201|2010-05-27 05:00,27,38.97,38.98,38.97,38.98,3
20101201|2010-05-27 05:30,27,38.99,38.99,38.96,38.96,58
20101201|2010-05-27 06:00,27,38.96,38.96,38.96,38.96,10
20101201|2010-05-27 06:30,27,38.97,38.97,38.97,38.97,2
20101201|2010-05-27 09:30,27,39.01,39.22,38.99,39.21,802
20101201|2010-05-27 10:00,27,39.2,39.39,39.17,39.39,448
20101201|2010-05-27 10:30,27,39.38,39.43,39.37,39.41,263
20101201|2010-05-27 11:00,27,39.41,39.54,39.41,39.54,755
20101201|2010-05-27 11:30,27,39.55,39.55,39.32,39.34,567
20101201|2010-05-27 12:00,27,39.33,39.33,39.22,39.3,567
20101201|2010-05-27 12:30,27,39.31,39.38,39.25,39.36,381
20101201|2010-05-27 13:00,27,39.37,39.37,39.18,39.23,535
20101201|2010-05-27 18:00,28,39.12,39.28,39.12,39.24,18
20101201|2010-05-27 18:30,28,39.24,39.26,39.23,39.26,5
20101201|2010-05-27 19:00,28,39.24,39.32,39.23,39.25,10
20101201|2010-05-27 19:30,28,39.31,39.31,39.3,39.3,5
20101201|2010-05-27 20:00,28,39.29,39.29,39.14,39.2,55
20101201|2010-05-27 20:30,28,39.2,39.2,39.13,39.13,21
20101201|2010-05-27 21:00,28,39.14,39.14,39.08,39.11,11
20101201|2010-05-27 21:30,28,39.11,39.11,39.11,39.11,2
20101201|2010-05-27 22:00,28,39.07,39.07,39.06,39.06,6
20101201|2010-05-27 22:30,28,39.07,39.07,39.07,39.07,3
20101201|2010-05-27 23:00,28,39.07,39.07,39.07,39.07,1
20101201|2010-05-28 00:30,28,39.07,39.07,39.06,39.06,30
20101201|2010-05-28 02:00,28,39.06,39.07,39.06,39.06,21
20101201|2010-05-28 02:30,28,39.05,39.05,39.05,39.05,4
20101201|2010-05-28 03:30,28,39.14,39.14,39.14,39.14,9
20101201|2010-05-28 04:00,28,39.14,39.22,39.14,39.22,81
20101201|2010-05-28 04:30,28,39.2,39.24,39.16,39.16,8
20101201|2010-05-28 05:00,28,39.16,39.16,39.16,39.16,5
20101201|2010-05-28 05:30,28,39.16,39.16,39.12,39.12,38
20101201|2010-05-28 06:00,28,39.1,39.1,39.09,39.09,25
20101201|2010-05-28 06:30,28,39.08,39.15,39.08,39.15,8
20101201|2010-05-28 07:00,28,39.12,39.12,39.08,39.12,6
20101201|2010-05-28 09:30,28,39.16,39.16,38.97,38.97,1401
20101201|2010-05-28 10:00,28,38.98,39,38.85,38.95,530
20101201|2010-05-28 10:30,28,38.91,39.08,38.91,39.03,211
20101201|2010-05-28 11:00,28,39.01,39.03,38.91,38.95,237
20101201|2010-05-28 11:30,28,38.98,38.99,38.75,38.79,249
20101201|2010-05-28 12:00,28,38.8,38.83,38.75,38.75,153
20101201|2010-05-28 12:30,28,38.73,38.84,38.64,38.77,453
20101201|2010-05-28 13:00,28,38.77,38.87,38.66,38.77,534
20101201|2010-05-31 18:00,1,38.74,38.79,38.73,38.73,100
20101201|2010-05-31 18:30,1,38.73,38.78,38.72,38.72,33
20101201|2010-05-31 19:00,1,38.76,38.8,38.72,38.77,12
20101201|2010-05-31 19:30,1,38.75,38.75,38.71,38.71,2
20101201|2010-05-31 20:00,1,38.69,38.69,38.64,38.68,43
20101201|2010-05-31 20:30,1,38.72,38.72,38.72,38.72,6
20101201|2010-05-31 21:00,1,38.67,38.67,38.67,38.67,3
20101201|2010-05-31 21:30,1,38.63,38.67,38.62,38.67,15
20101201|2010-05-31 22:00,1,38.68,38.68,38.68,38.68,1
20101201|2010-05-31 22:30,1,38.64,38.64,38.63,38.63,4
20101201|2010-05-31 23:00,1,38.62,38.62,38.62,38.62,1
20101201|2010-05-31 23:30,1,38.62,38.62,38.62,38.62,1
20101201|2010-06-01 00:30,1,38.65,38.65,38.64,38.64,8
20101201|2010-06-01 01:00,1,38.71,38.71,38.68,38.69,11
20101201|2010-06-01 01:30,1,38.71,38.77,38.7,38.7,28
20101201|2010-06-01 02:00,1,38.7,38.7,38.7,38.7,5
20101201|2010-06-01 02:30,1,38.58,38.59,38.57,38.59,26
20101201|2010-06-01 03:00,1,38.58,38.59,38.57,38.58,8
20101201|2010-06-01 03:30,1,38.59,38.6,38.56,38.56,14
20101201|2010-06-01 04:00,1,38.56,38.56,38.56,38.56,20
20101201|2010-06-01 04:30,1,38.54,38.58,38.52,38.58,55
20101201|2010-06-01 05:00,1,38.61,38.61,38.56,38.56,44
20101201|2010-06-01 05:30,1,38.52,38.52,38.52,38.52,1
20101201|2010-06-01 06:00,1,38.55,38.56,38.54,38.56,7
20101201|2010-06-01 06:30,1,38.49,38.58,38.49,38.55,21
20101201|2010-06-01 07:00,1,38.55,38.55,38.52,38.52,16
20101201|2010-06-01 09:30,1,38.72,38.88,38.7,38.72,512
20101201|2010-06-01 10:00,1,38.7,38.77,38.69,38.71,217
20101201|2010-06-01 10:30,1,38.71,38.75,38.64,38.68,277
20101201|2010-06-01 11:00,1,38.68,38.68,38.6,38.66,326
20101201|2010-06-01 11:30,1,38.67,38.69,38.62,38.64,122
20101201|2010-06-01 12:00,1,38.63,38.75,38.63,38.72,209
20101201|2010-06-01 12:30,1,38.75,38.76,38.71,38.76,165
20101201|2010-06-01 13:00,1,38.76,38.76,38.65,38.65,272
20101201|2010-06-01 20:00,2,38.77,38.8,38.77,38.8,3
20101201|2010-06-01 20:30,2,38.83,38.85,38.79,38.79,51
20101201|2010-06-01 21:00,2,38.77,38.77,38.77,38.77,1
20101201|2010-06-01 21:30,2,38.84,38.85,38.8,38.8,17
20101201|2010-06-01 22:30,2,38.65,38.66,38.65,38.65,4
20101201|2010-06-01 23:00,2,38.66,38.66,38.66,38.66,3
20101201|2010-06-01 23:30,2,38.73,38.73,38.73,38.73,1
20101201|2010-06-02 00:30,2,38.69,38.69,38.68,38.68,20
20101201|2010-06-02 01:00,2,38.67,38.72,38.66,38.72,10
20101201|2010-06-02 01:30,2,38.69,38.69,38.68,38.68,10
20101201|2010-06-02 02:00,2,38.69,38.77,38.69,38.77,6
20101201|2010-06-02 02:30,2,38.8,38.85,38.8,38.81,9
20101201|2010-06-02 04:00,2,38.74,38.74,38.74,38.74,7
20101201|2010-06-02 05:00,2,38.79,38.79,38.78,38.79,4
20101201|2010-06-02 05:30,2,38.74,38.74,38.74,38.74,1
20101201|2010-06-02 06:00,2,38.8,38.8,38.79,38.79,2
20101201|2010-06-02 09:30,2,38.75,38.85,38.7,38.7,377
20101201|2010-06-02 10:00,2,38.7,38.81,38.7,38.77,596
20101201|2010-06-02 10:30,2,38.77,38.78,38.75,38.78,99
20101201|2010-06-02 11:00,2,38.8,38.95,38.8,38.86,296
20101201|2010-06-02 11:30,2,38.83,38.91,38.82,38.91,420
20101201|2010-06-02 12:00,2,38.88,38.88,38.79,38.79,325
20101201|2010-06-02 12:30,2,38.79,38.79,38.68,38.69,141
20101201|2010-06-02 13:00,2,38.68,38.69,38.44,38.48,314
20101201|2010-06-02 18:00,3,38.43,38.61,38.36,38.36,10
20101201|2010-06-02 18:30,3,38.66,38.66,38.65,38.65,2
20101201|2010-06-02 19:00,3,38.65,38.65,38.65,38.65,3
20101201|2010-06-02 19:30,3,38.67,38.7,38.67,38.7,18
20101201|2010-06-02 20:00,3,38.69,38.69,38.68,38.68,5
20101201|2010-06-02 20:30,3,38.66,38.66,38.65,38.65,2
20101201|2010-06-02 21:30,3,38.63,38.63,38.63,38.63,4
20101201|2010-06-02 22:30,3,38.65,38.69,38.65,38.69,5
20101201|2010-06-02 23:30,3,38.67,38.67,38.67,38.67,1
20101201|2010-06-03 01:00,3,38.74,38.74,38.74,38.74,1
20101201|2010-06-03 01:30,3,38.75,38.76,38.75,38.76,67
20101201|2010-06-03 02:00,3,38.76,38.76,38.76,38.76,10
20101201|2010-06-03 03:00,3,38.74,38.74,38.74,38.74,3
20101201|2010-06-03 04:30,3,38.72,38.72,38.66,38.67,30
20101201|2010-06-03 05:00,3,38.66,38.66,38.66,38.66,6
20101201|2010-06-03 05:30,3,38.74,38.74,38.74,38.74,2
20101201|2010-06-03 06:30,3,38.69,38.69,38.68,38.69,6
20101201|2010-06-03 07:00,3,38.68,38.7,38.68,38.7,2
20101201|2010-06-03 09:30,3,38.72,38.79,38.56,38.59,406
20101201|2010-06-03 10:00,3,38.6,38.74,38.6,38.66,464
20101201|2010-06-03 10:30,3,38.68,38.76,38.64,38.64,263
20101201|2010-06-03 11:00,3,38.66,38.68,38.47,38.48,340
20101201|2010-06-03 11:30,3,38.52,38.6,38.49,38.57,314
20101201|2010-06-03 12:00,3,38.57,38.6,38.56,38.58,224
20101201|2010-06-03 12:30,3,38.6,38.75,38.56,38.64,265
20101201|2010-06-03 13:00,3,38.65,38.75,38.55,38.74,322
20101201|2010-06-03 18:00,4,38.65,38.71,38.65,38.67,15
20101201|2010-06-03 18:30,4,38.71,38.71,38.7,38.7,9
20101201|2010-06-03 19:30,4,38.62,38.62,38.62,38.62,6
20101201|2010-06-03 20:00,4,38.61,38.7,38.55,38.7,30
20101201|2010-06-03 20:30,4,38.7,38.7,38.64,38.64,4
20101201|2010-06-03 21:00,4,38.62,38.62,38.62,38.62,1
20101201|2010-06-03 21:30,4,38.67,38.67,38.67,38.67,1
20101201|2010-06-04 00:30,4,38.68,38.68,38.63,38.63,11
20101201|2010-06-04 02:00,4,38.76,38.76,38.76,38.76,34
20101201|2010-06-04 03:00,4,38.76,38.76,38.72,38.72,25
20101201|2010-06-04 03:30,4,38.79,38.79,38.79,38.79,7
20101201|2010-06-04 04:30,4,38.81,38.81,38.81,38.81,3
20101201|2010-06-04 05:00,4,38.8,38.8,38.71,38.71,16
20101201|2010-06-04 05:30,4,38.71,38.71,38.65,38.67,5
20101201|2010-06-04 06:00,4,38.65,38.65,38.6,38.61,12
20101201|2010-06-04 06:30,4,38.62,38.62,38.48,38.53,100
20101201|2010-06-04 07:00,4,38.55,38.62,38.5,38.62,20
20101201|2010-06-04 09:30,4,38.52,38.54,38.14,38.15,572
20101201|2010-06-04 10:00,4,38.14,38.16,37.87,38,798
20101201|2010-06-04 10:30,4,37.97,38.17,37.96,38.03,273
20101201|2010-06-04 11:00,4,38.01,38.12,37.95,37.98,703
20101201|2010-06-04 11:30,4,38,38.02,37.95,38.02,327
20101201|2010-06-04 12:00,4,38.05,38.05,37.89,37.99,211
20101201|2010-06-04 12:30,4,37.99,38,37.93,37.93,347
20101201|2010-06-04 13:00,4,37.93,38,37.8,37.94,996
20101201|2010-06-06 18:00,7,37.94,37.94,37.8,37.8,68
20101201|2010-06-06 18:30,7,37.86,37.86,37.8,37.8,5
20101201|2010-06-06 19:00,7,37.83,37.83,37.82,37.82,2
20101201|2010-06-06 19:30,7,37.81,37.82,37.81,37.82,27
20101201|2010-06-06 20:00,7,37.81,37.81,37.76,37.77,30
20101201|2010-06-06 20:30,7,37.79,37.79,37.76,37.76,5
20101201|2010-06-06 21:00,7,37.76,37.79,37.76,37.79,8
20101201|2010-06-06 21:30,7,37.76,37.81,37.75,37.81,41
20101201|2010-06-06 23:00,7,37.75,37.75,37.75,37.75,2
20101201|2010-06-07 00:30,7,37.75,37.75,37.75,37.75,6
20101201|2010-06-07 01:00,7,37.75,37.75,37.7,37.7,78
20101201|2010-06-07 01:30,7,37.72,37.72,37.72,37.72,20
20101201|2010-06-07 02:00,7,37.73,37.73,37.73,37.73,54
20101201|2010-06-07 03:00,7,37.74,37.74,37.72,37.72,17
20101201|2010-06-07 03:30,7,37.77,37.77,37.74,37.75,12
20101201|2010-06-07 04:30,7,37.8,37.8,37.79,37.8,12
20101201|2010-06-07 05:00,7,37.81,37.83,37.81,37.81,12
20101201|2010-06-07 05:30,7,37.83,37.86,37.83,37.85,20
20101201|2010-06-07 06:00,7,37.84,37.84,37.83,37.84,25
20101201|2010-06-07 06:30,7,37.81,37.87,37.79,37.79,39
20101201|2010-06-07 07:00,7,37.81,37.88,37.8,37.87,50
20101201|2010-06-07 09:30,7,37.89,37.9,37.62,37.62,987
20101201|2010-06-07 10:00,7,37.62,37.64,37.5,37.58,550
20101201|2010-06-07 10:30,7,37.58,37.63,37.54,37.61,262
20101201|2010-06-07 11:00,7,37.59,37.61,37.54,37.55,878
20101201|2010-06-07 11:30,7,37.54,37.6,37.53,37.6,258
20101201|2010-06-07 12:00,7,37.57,37.6,37.56,37.6,190
20101201|2010-06-07 12:30,7,37.6,37.61,37.56,37.57,346
20101201|2010-06-07 13:00,7,37.58,37.64,37.56,37.56,314
20101201|2010-06-07 18:00,8,37.52,37.6,37.52,37.58,16
20101201|2010-06-07 20:00,8,37.62,37.69,37.58,37.69,84
20101201|2010-06-07 22:00,8,37.7,37.7,37.7,37.7,22
20101201|2010-06-07 22:30,8,37.7,37.7,37.7,37.7,1
20101201|2010-06-08 00:30,8,37.7,37.7,37.7,37.7,1
20101201|2010-06-08 01:30,8,37.72,37.72,37.7,37.72,20
20101201|2010-06-08 02:00,8,37.73,37.74,37.66,37.66,68
20101201|2010-06-08 02:30,8,37.67,37.71,37.67,37.71,2
20101201|2010-06-08 03:00,8,37.64,37.7,37.64,37.7,8
20101201|2010-06-08 04:00,8,37.6,37.6,37.57,37.57,6
20101201|2010-06-08 05:30,8,37.74,37.75,37.7,37.75,29
20101201|2010-06-08 06:30,8,37.71,37.74,37.71,37.72,24
20101201|2010-06-08 07:00,8,37.72,37.81,37.7,37.78,31
20101201|2010-06-08 08:00,8,37.78,37.78,37.78,37.78,16
20101201|2010-06-08 09:30,8,37.76,37.83,37.65,37.71,920
20101201|2010-06-08 10:00,8,37.69,37.88,37.69,37.87,304
20101201|2010-06-08 10:30,8,37.89,37.93,37.85,37.86,272
20101201|2010-06-08 11:00,8,37.86,37.92,37.81,37.92,119
20101201|2010-06-08 11:30,8,37.92,38,37.87,37.91,173
20101201|2010-06-08 12:00,8,37.88,37.91,37.86,37.88,218
20101201|2010-06-08 12:30,8,37.86,37.86,37.8,37.84,254
20101201|2010-06-08 13:00,8,37.83,37.85,37.6,37.64,681
20101201|2010-06-08 18:00,9,37.83,37.85,37.79,37.79,62
20101201|2010-06-08 18:30,9,37.8,37.8,37.78,37.79,20
20101201|2010-06-08 19:00,9,37.8,37.84,37.8,37.84,6
20101201|2010-06-08 19:30,9,37.8,37.8,37.79,37.79,6
20101201|2010-06-08 20:00,9,37.79,37.79,37.73,37.73,451
20101201|2010-06-08 20:30,9,37.74,37.74,37.7,37.71,138
20101201|2010-06-08 21:00,9,37.7,37.73,37.7,37.73,3
20101201|2010-06-08 21:30,9,37.75,37.75,37.66,37.68,11
20101201|2010-06-08 22:00,9,37.66,37.66,37.65,37.65,8
20101201|2010-06-08 23:30,9,37.6,37.6,37.6,37.6,2
20101201|2010-06-09 00:00,9,37.6,37.6,37.6,37.6,3
20101201|2010-06-09 00:30,9,37.59,37.59,37.59,37.59,1
20101201|2010-06-09 02:00,9,37.77,37.78,37.74,37.78,81
20101201|2010-06-09 02:30,9,37.75,37.75,37.75,37.75,2
20101201|2010-06-09 04:00,9,37.8,37.8,37.8,37.8,1
20101201|2010-06-09 04:30,9,37.77,37.79,37.77,37.79,56
20101201|2010-06-09 05:00,9,37.8,37.81,37.8,37.81,27
20101201|2010-06-09 05:30,9,37.8,37.8,37.8,37.8,1
20101201|2010-06-09 06:00,9,37.8,37.8,37.79,37.79,10
20101201|2010-06-09 07:00,9,37.83,37.83,37.76,37.8,68
20101201|2010-06-09 09:30,9,38.13,38.26,38.04,38.1,1656
20101201|2010-06-09 10:00,9,38.08,38.15,38.07,38.07,538
20101201|2010-06-09 10:30,9,38.06,38.07,37.96,37.99,1298
20101201|2010-06-09 11:00,9,38,38.02,37.92,37.93,575
20101201|2010-06-09 11:30,9,37.93,37.95,37.88,37.89,648
20101201|2010-06-09 12:00,9,37.88,37.9,37.82,37.84,631
20101201|2010-06-09 12:30,9,37.84,37.91,37.8,37.87,1093
20101201|2010-06-09 13:00,9,37.86,37.92,37.79,37.83,988
20101201|2010-06-09 18:00,10,37.76,37.78,37.68,37.78,51
20101201|2010-06-09 20:00,10,37.69,37.72,37.68,37.72,33
20101201|2010-06-09 20:30,10,37.71,37.71,37.68,37.71,9
20101201|2010-06-09 21:00,10,37.7,37.72,37.6,37.67,32
20101201|2010-06-09 21:30,10,37.71,37.72,37.71,37.72,9
20101201|2010-06-09 23:00,10,37.72,37.72,37.72,37.72,1
20101201|2010-06-10 00:00,10,37.72,37.72,37.72,37.72,1
20101201|2010-06-10 00:30,10,37.75,37.75,37.75,37.75,1
20101201|2010-06-10 01:00,10,37.76,37.76,37.76,37.76,3
20101201|2010-06-10 01:30,10,37.76,37.77,37.76,37.77,3
20101201|2010-06-10 02:00,10,37.77,37.77,37.68,37.68,39
20101201|2010-06-10 02:30,10,37.7,37.78,37.69,37.78,15
20101201|2010-06-10 03:00,10,37.74,37.77,37.74,37.77,3
20101201|2010-06-10 03:30,10,37.78,37.79,37.75,37.79,40
20101201|2010-06-10 04:00,10,37.79,37.8,37.76,37.79,44
20101201|2010-06-10 04:30,10,37.78,37.8,37.78,37.8,16
20101201|2010-06-10 05:00,10,37.81,37.81,37.73,37.73,6
20101201|2010-06-10 05:30,10,37.8,37.82,37.77,37.82,26
20101201|2010-06-10 06:00,10,37.87,37.87,37.77,37.81,8
20101201|2010-06-10 06:30,10,37.82,37.84,37.82,37.84,14
20101201|2010-06-10 07:00,10,37.83,37.85,37.8,37.85,24
20101201|2010-06-10 09:30,10,38.03,38.25,37.77,37.79,1767
20101201|2010-06-10 10:00,10,37.79,37.85,37.67,37.73,1684
20101201|2010-06-10 10:30,10,37.72,37.8,37.7,37.76,350
20101201|2010-06-10 11:00,10,37.76,37.79,37.7,37.79,228
20101201|2010-06-10 11:30,10,37.81,37.87,37.81,37.86,270
20101201|2010-06-10 12:00,10,37.86,37.9,37.84,37.88,560
20101201|2010-06-10 12:30,10,37.9,37.91,37.82,37.83,168
20101201|2010-06-10 13:00,10,37.85,37.86,37.77,37.84,481
20101201|2010-06-10 18:00,11,37.79,37.87,37.79,37.84,47
20101201|2010-06-10 19:00,11,37.88,37.88,37.88,37.88,1
20101201|2010-06-10 19:30,11,37.88,37.94,37.88,37.94,34
20101201|2010-06-10 20:00,11,37.89,37.89,37.81,37.86,40
20101201|2010-06-10 20:30,11,37.84,37.84,37.84,37.84,1
20101201|2010-06-10 21:00,11,37.84,37.84,37.84,37.84,1
20101201|2010-06-10 23:30,11,37.85,37.85,37.85,37.85,4
20101201|2010-06-11 01:00,11,37.85,37.88,37.85,37.88,31
20101201|2010-06-11 01:30,11,37.88,37.9,37.88,37.88,5
20101201|2010-06-11 02:30,11,37.86,37.86,37.86,37.86,8
20101201|2010-06-11 03:00,11,37.86,37.87,37.86,37.87,14
20101201|2010-06-11 03:30,11,37.81,37.85,37.79,37.81,18
20101201|2010-06-11 04:00,11,37.81,37.81,37.81,37.81,3
20101201|2010-06-11 04:30,11,37.85,37.85,37.82,37.82,9
20101201|2010-06-11 05:30,11,37.85,37.85,37.85,37.85,8
20101201|2010-06-11 06:00,11,37.85,37.86,37.84,37.84,5
20101201|2010-06-11 06:30,11,37.86,37.86,37.84,37.85,11
20101201|2010-06-11 07:00,11,37.87,37.88,37.87,37.88,8
20101201|2010-06-11 09:30,11,37.8,37.91,37.54,37.67,1320
20101201|2010-06-11 10:00,11,37.67,37.72,37.58,37.72,487
20101201|2010-06-11 10:30,11,37.69,37.75,37.65,37.75,208
20101201|2010-06-11 11:00,11,37.74,37.76,37.71,37.72,195
20101201|2010-06-11 11:30,11,37.71,37.75,37.68,37.68,196
20101201|2010-06-11 12:00,11,37.69,37.77,37.69,37.76,405
20101201|2010-06-11 12:30,11,37.76,37.83,37.75,37.78,605
20101201|2010-06-11 13:00,11,37.79,38.07,37.76,37.97,1186
20101201|2010-06-13 18:00,14,38.22,39.6,38.09,38.16,191
20101201|2010-06-13 18:30,14,38.16,38.16,38.12,38.12,3
20101201|2010-06-13 19:00,14,38.14,38.17,38.14,38.14,19
20101201|2010-06-13 19:30,14,38.14,38.21,38.13,38.21,22
20101201|2010-06-13 20:00,14,38.19,38.19,38.19,38.19,5
20101201|2010-06-13 20:30,14,38.16,38.2,38.16,38.2,5
20101201|2010-06-13 21:00,14,38.21,38.21,38.21,38.21,1
20101201|2010-06-13 21:30,14,38.22,38.23,38.22,38.23,8
20101201|2010-06-13 22:00,14,38.2,38.23,38.2,38.23,3
20101201|2010-06-13 22:30,14,38.23,38.23,38.2,38.2,2
20101201|2010-06-14 00:30,14,38.24,38.26,38.24,38.26,5
20101201|2010-06-14 01:30,14,38.17,38.18,38.17,38.18,7
20101201|2010-06-14 02:00,14,38.14,38.19,38.13,38.16,9
20101201|2010-06-14 02:30,14,38.16,38.22,38.16,38.22,18
20101201|2010-06-14 03:00,14,38.21,38.21,38.21,38.21,11
20101201|2010-06-14 03:30,14,38.21,38.25,38.21,38.23,4
20101201|2010-06-14 04:00,14,38.24,38.3,38.24,38.3,35
20101201|2010-06-14 04:30,14,38.27,38.27,38.27,38.27,1
20101201|2010-06-14 05:00,14,38.28,38.29,38.28,38.29,3
20101201|2010-06-14 05:30,14,38.28,38.28,38.26,38.27,16
20101201|2010-06-14 06:00,14,38.27,38.28,38.26,38.28,7
20101201|2010-06-14 06:30,14,38.28,38.28,38.28,38.28,1
20101201|2010-06-14 07:00,14,38.29,38.29,38.28,38.29,26
20101201|2010-06-14 09:30,14,38.34,38.54,38.3,38.45,1898
20101201|2010-06-14 10:00,14,38.46,38.53,38.42,38.46,759
20101201|2010-06-14 10:30,14,38.45,38.49,38.44,38.48,591
20101201|2010-06-14 11:00,14,38.46,38.59,38.46,38.58,420
20101201|2010-06-14 11:30,14,38.57,38.66,38.53,38.54,851
20101201|2010-06-14 12:00,14,38.55,38.59,38.4,38.48,796
20101201|2010-06-14 12:30,14,38.48,38.5,38.42,38.43,401
20101201|2010-06-14 13:00,14,38.43,38.47,38.38,38.43,634
20101201|2010-06-14 18:00,15,38.31,38.39,38.31,38.38,8
20101201|2010-06-14 18:30,15,38.39,38.39,38.39,38.39,1
20101201|2010-06-14 19:00,15,38.33,38.33,38.33,38.33,2
20101201|2010-06-14 20:00,15,38.36,38.36,38.36,38.36,4
20101201|2010-06-14 20:30,15,38.36,38.36,38.36,38.36,6
20101201|2010-06-14 21:30,15,38.39,38.4,38.39,38.4,3
20101201|2010-06-14 22:30,15,38.39,38.4,38.36,38.4,17
20101201|2010-06-14 23:00,15,38.41,38.42,38.41,38.42,2
20101201|2010-06-15 00:00,15,38.36,38.36,38.36,38.36,4
20101201|2010-06-15 00:30,15,38.36,38.36,38.36,38.36,4
20101201|2010-06-15 01:00,15,38.36,38.36,38.36,38.36,1
20101201|2010-06-15 01:30,15,38.36,38.36,38.36,38.36,3
20101201|2010-06-15 02:00,15,38.37,38.38,38.37,38.38,5
20101201|2010-06-15 02:30,15,38.36,38.38,38.33,38.38,44
20101201|2010-06-15 03:00,15,38.39,38.42,38.39,38.42,16
20101201|2010-06-15 03:30,15,38.38,38.38,38.38,38.38,1
20101201|2010-06-15 04:30,15,38.43,38.44,38.42,38.42,5
20101201|2010-06-15 05:00,15,38.43,38.44,38.43,38.44,13
20101201|2010-06-15 05:30,15,38.44,38.45,38.44,38.45,6
20101201|2010-06-15 06:00,15,38.44,38.44,38.44,38.44,1
20101201|2010-06-15 06:30,15,38.45,38.45,38.44,38.44,84
20101201|2010-06-15 07:00,15,38.44,38.45,38.4,38.4,86
20101201|2010-06-15 09:30,15,38.43,38.83,38.37,38.75,1775
20101201|2010-06-15 10:00,15,38.75,38.82,38.74,38.77,460
20101201|2010-06-15 10:30,15,38.75,38.8,38.72,38.8,270
20101201|2010-06-15 11:00,15,38.81,38.95,38.78,38.91,1126
20101201|2010-06-15 11:30,15,38.91,38.92,38.77,38.79,609
20101201|2010-06-15 12:00,15,38.8,38.95,38.79,38.95,450
20101201|2010-06-15 12:30,15,38.95,38.97,38.87,38.9,375
20101201|2010-06-15 13:00,15,38.9,38.95,38.76,38.92,1386
20101201|2010-06-15 18:00,16,38.81,38.9,38.8,38.83,66
20101201|2010-06-15 18:30,16,38.9,38.9,38.9,38.9,1
20101201|2010-06-15 19:00,16,38.9,38.9,38.9,38.9,17
20101201|2010-06-15 19:30,16,38.9,38.94,38.9,38.9,9
20101201|2010-06-15 20:00,16,38.87,38.89,38.86,38.89,22
20101201|2010-06-15 20:30,16,38.89,38.93,38.89,38.93,3
20101201|2010-06-15 21:00,16,38.91,38.93,38.89,38.89,12
20101201|2010-06-15 21:30,16,38.95,38.96,38.93,38.96,8
20101201|2010-06-15 23:30,16,39,39,39,39,1
20101201|2010-06-16 00:30,16,39,39.02,39,39.02,9
20101201|2010-06-16 01:00,16,39.01,39.05,39.01,39.05,8
20101201|2010-06-16 01:30,16,39.05,39.07,39.05,39.06,9
20101201|2010-06-16 02:00,16,39.08,39.08,39.05,39.05,25
20101201|2010-06-16 02:30,16,39.04,39.05,39.02,39.05,41
20101201|2010-06-16 03:00,16,38.96,38.96,38.96,38.96,2
20101201|2010-06-16 03:30,16,38.98,39,38.98,39,2
20101201|2010-06-16 04:00,16,39.01,39.04,39.01,39.04,9
20101201|2010-06-16 04:30,16,39.03,39.04,39.03,39.04,9
20101201|2010-06-16 05:00,16,39.05,39.05,39.03,39.05,5
20101201|2010-06-16 05:30,16,39.03,39.05,39.02,39.02,24
20101201|2010-06-16 06:00,16,39.02,39.02,39.02,39.02,4
20101201|2010-06-16 06:30,16,39.03,39.03,38.95,38.95,9
20101201|2010-06-16 07:00,16,38.95,38.95,38.93,38.95,60
20101201|2010-06-16 09:30,16,39.03,39.23,38.96,39.22,1583
20101201|2010-06-16 10:00,16,39.23,39.23,39.05,39.09,346
20101201|2010-06-16 10:30,16,39.12,39.16,39.08,39.13,484
20101201|2010-06-16 11:00,16,39.13,39.18,39.13,39.18,439
20101201|2010-06-16 11:30,16,39.18,39.19,39.16,39.18,231
20101201|2010-06-16 12:00,16,39.19,39.2,39.16,39.18,622
20101201|2010-06-16 12:30,16,39.2,39.29,39.18,39.29,830
20101201|2010-06-16 13:00,16,39.28,39.3,39.14,39.19,1215
20101201|2010-06-16 18:00,17,39.14,39.2,39.05,39.2,86
20101201|2010-06-16 18:30,17,39.18,39.18,39.15,39.15,9
20101201|2010-06-16 19:00,17,39.15,39.15,39.15,39.15,1
20101201|2010-06-16 19:30,17,39.13,39.13,39.13,39.13,1
20101201|2010-06-16 20:00,17,39.15,39.15,38.96,38.97,925
20101201|2010-06-16 20:30,17,38.96,38.97,38.91,38.93,409
20101201|2010-06-16 21:00,17,38.91,38.91,38.79,38.82,649
20101201|2010-06-16 21:30,17,38.85,38.95,38.81,38.82,184
20101201|2010-06-16 22:00,17,38.85,38.88,38.85,38.88,72
20101201|2010-06-16 22:30,17,38.83,38.84,38.83,38.84,6
20101201|2010-06-16 23:00,17,38.81,38.81,38.8,38.8,20
20101201|2010-06-16 23:30,17,38.86,38.86,38.86,38.86,1
20101201|2010-06-17 00:00,17,38.88,38.88,38.88,38.88,1
20101201|2010-06-17 00:30,17,38.85,38.88,38.85,38.88,10
20101201|2010-06-17 01:00,17,38.92,38.96,38.9,38.91,66
20101201|2010-06-17 01:30,17,38.94,38.98,38.92,38.98,36
20101201|2010-06-17 02:00,17,38.97,38.99,38.97,38.99,28
20101201|2010-06-17 02:30,17,39.01,39.01,38.99,39.01,55
20101201|2010-06-17 03:00,17,39,39.01,39,39.01,48
20101201|2010-06-17 03:30,17,39.02,39.03,39.02,39.03,51
20101201|2010-06-17 04:00,17,39.02,39.02,39.02,39.02,2
20101201|2010-06-17 04:30,17,39.02,39.05,39.02,39.05,17
20101201|2010-06-17 05:00,17,39.04,39.04,39.04,39.04,3
20101201|2010-06-17 05:30,17,39.03,39.03,39,39,38
20101201|2010-06-17 06:00,17,39.07,39.17,39.04,39.16,26
20101201|2010-06-17 06:30,17,39.16,39.18,39.16,39.16,72
20101201|2010-06-17 07:00,17,39.16,39.18,39.14,39.16,25
20101201|2010-06-17 09:30,17,39.09,39.13,38.88,39,2206
20101201|2010-06-17 10:00,17,39,39.11,38.94,39.1,810
20101201|2010-06-17 10:30,17,39.11,39.22,39.11,39.18,971
20101201|2010-06-17 11:00,17,39.16,39.16,39.1,39.11,168
20101201|2010-06-17 11:30,17,39.11,39.12,39.04,39.09,649
20101201|2010-06-17 12:00,17,39.08,39.12,39.04,39.09,611
20101201|2010-06-17 12:30,17,39.1,39.18,39.08,39.13,723
20101201|2010-06-17 13:00,17,39.13,39.14,39.02,39.14,1018
20101201|2010-06-17 18:00,18,39.12,39.18,39.02,39.1,21
20101201|2010-06-17 18:30,18,39.1,39.1,39.1,39.1,1
20101201|2010-06-17 19:00,18,39.12,39.12,39.09,39.12,9
20101201|2010-06-17 19:30,18,39.13,39.13,39.13,39.13,72
20101201|2010-06-17 20:00,18,39.08,39.08,39.08,39.08,5
20101201|2010-06-17 20:30,18,39.12,39.12,39.11,39.11,3
20101201|2010-06-17 21:00,18,39.08,39.08,39.08,39.08,2
20101201|2010-06-17 21:30,18,39.07,39.07,39.07,39.07,40
20101201|2010-06-17 22:00,18,39.07,39.07,39.06,39.07,54
20101201|2010-06-17 22:30,18,39.07,39.13,39.07,39.13,10
20101201|2010-06-17 23:00,18,39.1,39.1,39.03,39.03,81
20101201|2010-06-17 23:30,18,39.04,39.04,39.04,39.04,125
20101201|2010-06-18 00:00,18,39.04,39.12,39.02,39.12,63
20101201|2010-06-18 00:30,18,39.13,39.14,39.07,39.07,15
20101201|2010-06-18 01:00,18,39.07,39.12,39,39.09,110
20101201|2010-06-18 01:30,18,39.1,39.1,39.08,39.08,23
20101201|2010-06-18 02:00,18,39.09,39.12,39.09,39.12,33
20101201|2010-06-18 02:30,18,39.12,39.17,39.12,39.12,210
20101201|2010-06-18 03:00,18,39.11,39.12,39.11,39.12,7
20101201|2010-06-18 03:30,18,39.11,39.11,39.11,39.11,2
20101201|2010-06-18 04:00,18,39.1,39.1,39.1,39.1,9
20101201|2010-06-18 04:30,18,39.11,39.13,39.09,39.09,109
20101201|2010-06-18 05:00,18,39.05,39.05,39.03,39.03,108
20101201|2010-06-18 05:30,18,39.03,39.03,38.99,38.99,14
20101201|2010-06-18 06:00,18,38.98,39.03,38.98,39.02,19
20101201|2010-06-18 06:30,18,39.05,39.06,39,39.04,17
20101201|2010-06-18 07:00,18,38.99,38.99,38.94,38.97,59
20101201|2010-06-18 09:30,18,39.05,39.21,39.05,39.16,1010
20101201|2010-06-18 10:00,18,39.14,39.35,39.13,39.28,1191
20101201|2010-06-18 10:30,18,39.24,39.25,39.15,39.16,456
20101201|2010-06-18 11:00,18,39.18,39.28,39.16,39.22,332
20101201|2010-06-18 11:30,18,39.22,39.24,39.13,39.21,638
20101201|2010-06-18 12:00,18,39.21,39.21,39.16,39.18,400
20101201|2010-06-18 12:30,18,39.18,39.19,38.91,38.92,1118
20101201|2010-06-18 13:00,18,38.92,39.04,38.92,39,1342
20101201|2010-06-20 18:00,21,39.15,39.15,39.01,39.05,72
20101201|2010-06-20 18:30,21,39.07,39.08,39.03,39.08,45
20101201|2010-06-20 19:00,21,39.08,39.11,39.06,39.11,195
20101201|2010-06-20 19:30,21,39.15,39.18,39.13,39.18,54
20101201|2010-06-20 20:00,21,39.13,39.17,39.12,39.16,14
20101201|2010-06-20 20:30,21,39.18,39.18,39.17,39.17,12
20101201|2010-06-20 21:00,21,39.16,39.18,39.12,39.18,202
20101201|2010-06-20 21:30,21,39.14,39.19,39.14,39.18,191
20101201|2010-06-20 22:00,21,39.18,39.2,39.18,39.2,223
20101201|2010-06-20 22:30,21,39.2,39.2,39.2,39.2,108
20101201|2010-06-20 23:00,21,39.18,39.2,39.18,39.2,14
20101201|2010-06-20 23:30,21,39.2,39.3,39.2,39.3,80
20101201|2010-06-21 00:00,21,39.31,39.31,39.3,39.3,50
20101201|2010-06-21 00:30,21,39.32,39.37,39.32,39.34,131
20101201|2010-06-21 01:00,21,39.34,39.36,39.33,39.34,159
20101201|2010-06-21 01:30,21,39.35,39.35,39.34,39.34,45
20101201|2010-06-21 02:00,21,39.35,39.37,39.35,39.36,74
20101201|2010-06-21 02:30,21,39.36,39.37,39.28,39.28,132
20101201|2010-06-21 03:00,21,39.28,39.32,39.27,39.27,70
20101201|2010-06-21 03:30,21,39.27,39.28,39.26,39.28,44
20101201|2010-06-21 04:00,21,39.3,39.34,39.3,39.34,37
20101201|2010-06-21 04:30,21,39.32,39.34,39.3,39.3,10
20101201|2010-06-21 05:00,21,39.3,39.32,39.3,39.32,10
20101201|2010-06-21 05:30,21,39.32,39.33,39.29,39.3,34
20101201|2010-06-21 06:00,21,39.3,39.31,39.26,39.31,48
20101201|2010-06-21 06:30,21,39.31,39.34,39.29,39.34,24
20101201|2010-06-21 07:00,21,39.3,39.34,39.29,39.3,24
20101201|2010-06-21 09:30,21,39.33,39.38,39.23,39.31,2849
20101201|2010-06-21 10:00,21,39.31,39.32,39.2,39.23,873
20101201|2010-06-21 10:30,21,39.23,39.29,39.22,39.24,557
20101201|2010-06-21 11:00,21,39.24,39.24,39.11,39.16,935
20101201|2010-06-21 11:30,21,39.16,39.17,38.95,39.05,1241
20101201|2010-06-21 12:00,21,39.04,39.1,39.01,39.05,726
20101201|2010-06-21 12:30,21,39.05,39.06,38.96,39,1512
20101201|2010-06-21 13:00,21,38.99,39.05,38.95,38.96,1044
20101201|2010-06-21 18:00,22,39.01,39.03,38.99,39.03,23
20101201|2010-06-21 18:30,22,39.01,39.03,38.98,38.98,7
20101201|2010-06-21 19:00,22,38.94,38.99,38.94,38.97,7
20101201|2010-06-21 19:30,22,39,39.01,39,39.01,20
20101201|2010-06-21 20:00,22,39.01,39.01,39,39,8
20101201|2010-06-21 20:30,22,39.05,39.08,39.05,39.07,70
20101201|2010-06-21 21:00,22,39.07,39.13,39.07,39.07,123
20101201|2010-06-21 22:00,22,39.07,39.07,39.07,39.07,20
20101201|2010-06-21 22:30,22,39.05,39.05,39.02,39.02,10
20101201|2010-06-21 23:00,22,39.03,39.03,39.02,39.03,18
20101201|2010-06-21 23:30,22,39.04,39.05,39.02,39.02,4
20101201|2010-06-22 00:30,22,39.04,39.1,39.04,39.1,60
20101201|2010-06-22 01:00,22,39.1,39.1,39.05,39.07,51
20101201|2010-06-22 02:30,22,39.06,39.07,39.04,39.04,8
20101201|2010-06-22 03:00,22,39.06,39.06,39.01,39.03,104
20101201|2010-06-22 04:00,22,39,39.01,38.96,38.98,105
20101201|2010-06-22 04:30,22,38.97,39,38.94,38.94,53
20101201|2010-06-22 05:00,22,38.95,38.95,38.94,38.94,6
20101201|2010-06-22 05:30,22,38.95,38.96,38.95,38.96,46
20101201|2010-06-22 06:00,22,38.94,38.94,38.86,38.9,48
20101201|2010-06-22 06:30,22,38.94,38.95,38.92,38.94,19
20101201|2010-06-22 07:00,22,38.92,38.94,38.81,38.92,65
20101201|2010-06-22 09:30,22,39,39.08,38.81,38.96,3340
20101201|2010-06-22 10:00,22,38.96,39.02,38.91,38.95,1548
20101201|2010-06-22 10:30,22,38.96,39.02,38.93,38.96,974
20101201|2010-06-22 11:00,22,38.96,39.01,38.86,38.87,980
20101201|2010-06-22 11:30,22,38.88,38.92,38.85,38.89,592
20101201|2010-06-22 12:00,22,38.87,38.91,38.84,38.86,706
20101201|2010-06-22 12:30,22,38.87,38.96,38.86,38.96,884
20101201|2010-06-22 13:00,22,38.97,38.98,38.87,38.92,1288
20101201|2010-06-22 18:00,23,38.83,38.94,38.75,38.86,168
20101201|2010-06-22 18:30,23,38.82,38.88,38.79,38.79,99
20101201|2010-06-22 19:00,23,38.79,38.79,38.76,38.78,12
20101201|2010-06-22 19:30,23,38.77,38.8,38.74,38.8,12
20101201|2010-06-22 20:00,23,38.82,38.86,38.8,38.86,94
20101201|2010-06-22 20:30,23,38.85,38.86,38.85,38.85,39
20101201|2010-06-22 21:00,23,38.86,38.92,38.86,38.89,174
20101201|2010-06-22 21:30,23,38.91,38.91,38.91,38.91,1
20101201|2010-06-22 22:00,23,38.87,38.91,38.87,38.91,6
20101201|2010-06-22 22:30,23,38.92,38.92,38.9,38.9,41
20101201|2010-06-22 23:00,23,38.9,38.9,38.9,38.9,11
20101201|2010-06-22 23:30,23,38.9,38.92,38.9,38.92,4
20101201|2010-06-23 00:00,23,38.9,38.91,38.9,38.91,98
20101201|2010-06-23 00:30,23,38.9,38.9,38.85,38.85,54
20101201|2010-06-23 01:00,23,38.91,38.91,38.91,38.91,32
20101201|2010-06-23 01:30,23,38.9,38.92,38.89,38.92,38
20101201|2010-06-23 02:00,23,38.9,38.92,38.89,38.9,87
20101201|2010-06-23 02:30,23,38.91,38.93,38.89,38.92,54
20101201|2010-06-23 03:00,23,38.92,38.93,38.92,38.92,152
20101201|2010-06-23 03:30,23,38.91,38.92,38.9,38.92,24
20101201|2010-06-23 04:00,23,38.93,38.94,38.93,38.94,94
20101201|2010-06-23 04:30,23,38.93,38.94,38.92,38.92,27
20101201|2010-06-23 05:00,23,38.97,38.97,38.93,38.93,31
20101201|2010-06-23 05:30,23,38.92,38.92,38.9,38.9,100
20101201|2010-06-23 06:00,23,38.88,38.9,38.85,38.86,37
20101201|2010-06-23 06:30,23,38.94,38.94,38.83,38.86,164
20101201|2010-06-23 07:00,23,38.86,38.92,38.85,38.9,177
20101201|2010-06-23 09:30,23,38.6,38.74,38.52,38.72,2960
20101201|2010-06-23 10:00,23,38.72,38.75,38.7,38.73,1057
20101201|2010-06-23 10:30,23,38.74,38.78,38.71,38.72,710
20101201|2010-06-23 11:00,23,38.72,38.74,38.59,38.69,699
20101201|2010-06-23 11:30,23,38.7,38.74,38.65,38.7,679
20101201|2010-06-23 12:00,23,38.71,38.73,38.66,38.7,1198
20101201|2010-06-23 12:30,23,38.7,38.71,38.58,38.62,1244
20101201|2010-06-23 13:00,23,38.64,38.66,38.55,38.56,1279
20101201|2010-06-23 18:00,24,38.6,38.64,38.6,38.61,182
20101201|2010-06-23 18:30,24,38.64,38.65,38.6,38.63,51
20101201|2010-06-23 19:30,24,38.61,38.61,38.6,38.6,2
20101201|2010-06-23 20:00,24,38.64,38.65,38.64,38.65,110
20101201|2010-06-23 20:30,24,38.65,38.7,38.65,38.67,670
20101201|2010-06-23 21:00,24,38.69,38.69,38.69,38.69,1
20101201|2010-06-23 21:30,24,38.7,38.72,38.7,38.72,5
20101201|2010-06-23 22:00,24,38.71,38.73,38.71,38.73,51
20101201|2010-06-23 22:30,24,38.71,38.73,38.71,38.73,22
20101201|2010-06-23 23:00,24,38.71,38.73,38.7,38.73,29
20101201|2010-06-23 23:30,24,38.73,38.73,38.72,38.72,6
20101201|2010-06-24 00:30,24,38.7,38.7,38.69,38.69,2
20101201|2010-06-24 01:00,24,38.69,38.69,38.69,38.69,36
20101201|2010-06-24 01:30,24,38.7,38.7,38.69,38.69,14
20101201|2010-06-24 02:00,24,38.69,38.7,38.66,38.69,68
20101201|2010-06-24 02:30,24,38.68,38.68,38.66,38.67,31
20101201|2010-06-24 03:00,24,38.67,38.69,38.67,38.68,34
20101201|2010-06-24 03:30,24,38.68,38.69,38.67,38.67,158
20101201|2010-06-24 04:00,24,38.64,38.64,38.64,38.64,5
20101201|2010-06-24 04:30,24,38.66,38.66,38.66,38.66,2
20101201|2010-06-24 05:00,24,38.63,38.66,38.62,38.66,108
20101201|2010-06-24 05:30,24,38.63,38.71,38.63,38.71,516
20101201|2010-06-24 06:00,24,38.69,38.7,38.69,38.7,57
20101201|2010-06-24 06:30,24,38.7,38.7,38.65,38.65,73
20101201|2010-06-24 07:00,24,38.68,38.69,38.64,38.64,86
20101201|2010-06-24 09:30,24,38.7,38.7,38.43,38.47,5084
20101201|2010-06-24 10:00,24,38.47,38.48,38.31,38.45,2849
20101201|2010-06-24 10:30,24,38.46,38.46,38.35,38.42,1320
20101201|2010-06-24 11:00,24,38.42,38.46,38.4,38.42,712
20101201|2010-06-24 11:30,24,38.43,38.46,38.39,38.45,1068
20101201|2010-06-24 12:00,24,38.44,38.46,38.38,38.39,1003
20101201|2010-06-24 12:30,24,38.39,38.43,38.25,38.25,2221
20101201|2010-06-24 13:00,24,38.24,38.27,37.97,38.18,5038
20101201|2010-06-24 18:00,25,38.16,38.16,38.03,38.13,102
20101201|2010-06-24 18:30,25,38.14,38.15,38.14,38.15,6
20101201|2010-06-24 19:00,25,38.15,38.16,38.15,38.15,6
20101201|2010-06-24 19:30,25,38.19,38.21,38.14,38.14,6
20101201|2010-06-24 20:00,25,38.14,38.35,38.14,38.34,426
20101201|2010-06-24 20:30,25,38.33,38.33,38.3,38.33,73
20101201|2010-06-24 21:00,25,38.31,38.35,38.31,38.35,45
20101201|2010-06-24 21:30,25,38.34,38.35,38.3,38.3,43
20101201|2010-06-24 22:00,25,38.34,38.34,38.32,38.32,8
20101201|2010-06-24 22:30,25,38.34,38.34,38.32,38.32,3
20101201|2010-06-24 23:00,25,38.32,38.32,38.32,38.32,4
20101201|2010-06-24 23:30,25,38.26,38.26,38.26,38.26,3
20101201|2010-06-25 00:00,25,38.26,38.26,38.26,38.26,2
20101201|2010-06-25 00:30,25,38.31,38.31,38.31,38.31,1
20101201|2010-06-25 01:00,25,38.27,38.29,38.25,38.25,15
20101201|2010-06-25 01:30,25,38.25,38.29,38.22,38.26,50
20101201|2010-06-25 02:00,25,38.26,38.26,38.12,38.15,162
20101201|2010-06-25 02:30,25,38.14,38.25,38.1,38.25,203
20101201|2010-06-25 03:00,25,38.17,38.17,38.1,38.1,61
20101201|2010-06-25 03:30,25,38.12,38.12,38.03,38.11,71
20101201|2010-06-25 04:00,25,38.15,38.19,38.15,38.19,24
20101201|2010-06-25 04:30,25,38.19,38.2,38.16,38.16,26
20101201|2010-06-25 05:00,25,38.16,38.16,38.15,38.16,73
20101201|2010-06-25 05:30,25,38.15,38.16,38.14,38.16,39
20101201|2010-06-25 06:00,25,38.15,38.15,38.15,38.15,6
20101201|2010-06-25 06:30,25,38.17,38.17,38.13,38.13,17
20101201|2010-06-25 07:00,25,38.13,38.13,38.05,38.07,108
20101201|2010-06-25 09:30,25,38.06,38.2,38.04,38.09,3218
20101201|2010-06-25 10:00,25,38.09,38.14,38.04,38.08,1415
20101201|2010-06-25 10:30,25,38.08,38.23,38.06,38.2,1403
20101201|2010-06-25 11:00,25,38.18,38.27,38.18,38.25,1168
20101201|2010-06-25 11:30,25,38.25,38.28,38.2,38.22,1037
20101201|2010-06-25 12:00,25,38.21,38.27,38.18,38.21,752
20101201|2010-06-25 12:30,25,38.21,38.21,38.02,38.08,1800
20101201|2010-06-25 13:00,25,38.08,38.17,38.03,38.06,1904
20101201|2010-06-27 18:00,28,38.04,38.05,37.95,38.03,365
20101201|2010-06-27 18:30,28,38.02,38.08,38.02,38.05,53
20101201|2010-06-27 19:00,28,38.05,38.13,38.05,38.08,60
20101201|2010-06-27 19:30,28,38.08,38.13,38.07,38.13,82
20101201|2010-06-27 20:00,28,38.12,38.24,38.12,38.23,360
20101201|2010-06-27 20:30,28,38.22,38.3,38.22,38.28,258
20101201|2010-06-27 21:00,28,38.28,38.3,38.26,38.29,64
20101201|2010-06-27 21:30,28,38.3,38.3,38.29,38.29,16
20101201|2010-06-27 22:00,28,38.26,38.29,38.24,38.29,77
20101201|2010-06-27 22:30,28,38.28,38.28,38.25,38.25,16
20101201|2010-06-27 23:00,28,38.28,38.28,38.27,38.27,2
20101201|2010-06-27 23:30,28,38.28,38.28,38.24,38.25,171
20101201|2010-06-28 00:00,28,38.25,38.25,38.25,38.25,23
20101201|2010-06-28 00:30,28,38.25,38.26,38.22,38.26,159
20101201|2010-06-28 01:00,28,38.24,38.24,38.22,38.22,37
20101201|2010-06-28 01:30,28,38.22,38.22,38.21,38.22,68
20101201|2010-06-28 02:00,28,38.22,38.22,38.15,38.2,102
20101201|2010-06-28 02:30,28,38.2,38.2,38.11,38.15,74
20101201|2010-06-28 03:00,28,38.15,38.19,38.15,38.19,24
20101201|2010-06-28 03:30,28,38.18,38.19,38.16,38.18,30
20101201|2010-06-28 04:00,28,38.17,38.18,38.17,38.17,24
20101201|2010-06-28 04:30,28,38.17,38.17,38.16,38.16,27
20101201|2010-06-28 05:00,28,38.16,38.16,38.16,38.16,5
20101201|2010-06-28 05:30,28,38.13,38.13,38.11,38.11,8
20101201|2010-06-28 06:00,28,38.12,38.15,38.12,38.13,12
20101201|2010-06-28 06:30,28,38.14,38.16,38.12,38.13,21
20101201|2010-06-28 07:00,28,38.14,38.15,38.12,38.12,18
20101201|2010-06-28 09:30,28,38.08,38.15,37.81,37.83,3513
20101201|2010-06-28 10:00,28,37.83,37.92,37.83,37.85,1529
20101201|2010-06-28 10:30,28,37.85,37.93,37.84,37.89,850
20101201|2010-06-28 11:00,28,37.89,37.91,37.85,37.88,878
20101201|2010-06-28 11:30,28,37.88,37.9,37.81,37.81,870
20101201|2010-06-28 12:00,28,37.81,37.83,37.71,37.73,2457
20101201|2010-06-28 12:30,28,37.72,37.78,37.64,37.69,2176
20101201|2010-06-28 13:00,28,37.67,37.81,37.65,37.81,2493
20101201|2010-06-28 18:00,29,37.71,37.77,37.7,37.76,183
20101201|2010-06-28 18:30,29,37.77,37.77,37.7,37.7,37
20101201|2010-06-28 19:00,29,37.7,37.72,37.7,37.72,2
20101201|2010-06-28 19:30,29,37.72,37.76,37.7,37.76,30
20101201|2010-06-28 20:00,29,37.76,37.84,37.74,37.84,488
20101201|2010-06-28 20:30,29,37.81,37.88,37.81,37.86,274
20101201|2010-06-28 21:00,29,37.85,37.85,37.75,37.75,78
20101201|2010-06-28 21:30,29,37.75,37.76,37.7,37.7,130
20101201|2010-06-28 22:00,29,37.7,37.72,37.7,37.7,29
20101201|2010-06-28 22:30,29,37.7,37.7,37.67,37.67,25
20101201|2010-06-28 23:00,29,37.7,37.7,37.67,37.67,28
20101201|2010-06-29 00:00,29,37.69,37.69,37.68,37.68,3
20101201|2010-06-29 00:30,29,37.7,37.7,37.66,37.66,65
20101201|2010-06-29 01:00,29,37.71,37.71,37.65,37.67,61
20101201|2010-06-29 01:30,29,37.67,37.67,37.66,37.66,2
20101201|2010-06-29 02:00,29,37.64,37.64,37.55,37.55,172
20101201|2010-06-29 02:30,29,37.54,37.55,37.54,37.55,39
20101201|2010-06-29 03:00,29,37.54,37.55,37.4,37.53,275
20101201|2010-06-29 03:30,29,37.5,37.52,37.5,37.51,6
20101201|2010-06-29 04:00,29,37.51,37.54,37.5,37.5,229
20101201|2010-06-29 04:30,29,37.49,37.49,37.47,37.49,181
20101201|2010-06-29 05:00,29,37.53,37.53,37.49,37.53,463
20101201|2010-06-29 05:30,29,37.52,37.54,37.52,37.54,91
20101201|2010-06-29 06:00,29,37.54,37.54,37.49,37.5,137
20101201|2010-06-29 06:30,29,37.51,37.51,37.48,37.48,188
20101201|2010-06-29 07:00,29,37.48,37.5,37.46,37.49,115
20101201|2010-06-29 09:30,29,37.33,37.34,37.12,37.18,7650
20101201|2010-06-29 10:00,29,37.18,37.18,37.02,37.03,4991
20101201|2010-06-29 10:30,29,37.04,37.05,36.89,36.89,3588
20101201|2010-06-29 11:00,29,36.89,36.95,36.85,36.93,2722
20101201|2010-06-29 11:30,29,36.93,36.98,36.91,36.98,1294
20101201|2010-06-29 12:00,29,36.98,37,36.83,36.86,1497
20101201|2010-06-29 12:30,29,36.87,36.96,36.85,36.9,2421
20101201|2010-06-29 13:00,29,36.9,36.96,36.85,36.88,2434
20101201|2010-06-29 18:00,30,36.98,36.99,36.96,36.96,154
20101201|2010-06-29 18:30,30,36.96,36.97,36.96,36.96,30
20101201|2010-06-29 19:00,30,36.96,36.97,36.95,36.95,22
20101201|2010-06-29 19:30,30,36.96,36.97,36.95,36.96,133
20101201|2010-06-29 20:00,30,36.96,37.04,36.95,37.04,325
20101201|2010-06-29 20:30,30,37.04,37.07,37,37.07,175
20101201|2010-06-29 21:00,30,37.06,37.09,37,37.09,267
20101201|2010-06-29 21:30,30,37.07,37.1,37.04,37.04,73
20101201|2010-06-29 22:00,30,37.04,37.13,37.03,37.13,125
20101201|2010-06-29 22:30,30,37.12,37.14,37.12,37.14,95
20101201|2010-06-29 23:00,30,37.11,37.11,37.11,37.11,1
20101201|2010-06-29 23:30,30,37.14,37.15,37.11,37.11,6
20101201|2010-06-30 00:00,30,37.12,37.12,37.12,37.12,1
20101201|2010-06-30 00:30,30,37.09,37.09,37.02,37.05,266
20101201|2010-06-30 01:00,30,37.05,37.1,37.02,37.1,140
20101201|2010-06-30 01:30,30,37.1,37.12,37.04,37.1,604
20101201|2010-06-30 02:00,30,37.12,37.16,37.1,37.16,149
20101201|2010-06-30 02:30,30,37.15,37.17,37.15,37.17,200
20101201|2010-06-30 03:00,30,37.15,37.18,37.15,37.16,118
20101201|2010-06-30 03:30,30,37.15,37.15,37.11,37.11,23
20101201|2010-06-30 04:00,30,37.15,37.16,37.1,37.14,119
20101201|2010-06-30 04:30,30,37.15,37.15,37.06,37.08,366
20101201|2010-06-30 05:00,30,37.08,37.24,37.08,37.18,579
20101201|2010-06-30 05:30,30,37.18,37.18,37.12,37.16,245
20101201|2010-06-30 06:00,30,37.16,37.18,37.16,37.18,5
20101201|2010-06-30 06:30,30,37.16,37.18,37.15,37.18,176
20101201|2010-06-30 07:00,30,37.17,37.17,37.1,37.1,286
20101201|2010-06-30 09:30,30,37.24,37.3,36.84,37.11,8162
20101201|2010-06-30 10:00,30,37.11,37.2,37.04,37.14,3661
20101201|2010-06-30 10:30,30,37.15,37.19,37.1,37.15,1696
20101201|2010-06-30 11:00,30,37.14,37.14,36.98,37,1451
20101201|2010-06-30 11:30,30,37.01,37.01,36.97,37,1123
20101201|2010-06-30 12:00,30,36.99,37.06,36.93,36.93,1486
20101201|2010-06-30 12:30,30,36.93,36.94,36.71,36.77,3567
20101201|2010-06-30 13:00,30,36.77,36.96,36.75,36.96,3015
20101201|2010-06-30 18:00,1,37.07,37.14,37.05,37.1,445
20101201|2010-06-30 18:30,1,37.1,37.11,37.07,37.09,54
20101201|2010-06-30 19:00,1,37.12,37.13,37.09,37.13,15
20101201|2010-06-30 19:30,1,37.11,37.14,37.08,37.08,85
20101201|2010-06-30 20:00,1,37.13,37.15,37.1,37.15,109
20101201|2010-06-30 20:30,1,37.12,37.17,37.11,37.16,61
20101201|2010-06-30 21:00,1,37.15,37.16,37.11,37.14,143
20101201|2010-06-30 21:30,1,37.14,37.17,37.14,37.17,87
20101201|2010-06-30 22:00,1,37.17,37.2,37.12,37.2,106
20101201|2010-06-30 22:30,1,37.2,37.2,37.15,37.18,24
20101201|2010-06-30 23:00,1,37.17,37.17,37.16,37.16,84
20101201|2010-06-30 23:30,1,37.16,37.17,37.12,37.12,26
20101201|2010-07-01 00:30,1,37.17,37.19,37.12,37.19,169
20101201|2010-07-01 01:00,1,37.2,37.2,37.15,37.18,89
20101201|2010-07-01 01:30,1,37.18,37.18,37,37,329
20101201|2010-07-01 02:00,1,37,37.01,36.95,36.99,353
20101201|2010-07-01 02:30,1,36.97,36.97,36.93,36.93,61
20101201|2010-07-01 03:00,1,36.94,36.97,36.91,36.93,150
20101201|2010-07-01 03:30,1,36.9,36.96,36.86,36.96,141
20101201|2010-07-01 04:00,1,36.97,37,36.96,37,276
20101201|2010-07-01 04:30,1,37,37.06,36.99,37.06,155
20101201|2010-07-01 05:00,1,37.03,37.04,36.98,37.02,260
20101201|2010-07-01 05:30,1,37.04,37.04,36.96,36.97,188
20101201|2010-07-01 06:00,1,36.98,36.98,36.93,36.95,38
20101201|2010-07-01 06:30,1,36.96,37.01,36.9,36.91,52
20101201|2010-07-01 07:00,1,36.91,36.91,36.82,36.85,217
20101201|2010-07-01 09:30,1,36.83,36.99,36.72,36.83,6175
20101201|2010-07-01 10:00,1,36.83,36.85,36.64,36.68,3304
20101201|2010-07-01 10:30,1,36.67,36.75,36.6,36.72,2621
20101201|2010-07-01 11:00,1,36.71,36.73,36.63,36.63,1113
20101201|2010-07-01 11:30,1,36.63,36.72,36.62,36.7,1817
20101201|2010-07-01 12:00,1,36.7,36.76,36.68,36.76,1916
20101201|2010-07-01 12:30,1,36.75,36.83,36.74,36.8,2073
20101201|2010-07-01 13:00,1,36.8,36.83,36.7,36.8,1507
20101201|2010-07-01 18:00,2,36.8,36.84,36.73,36.81,304
20101201|2010-07-01 18:30,2,36.82,36.84,36.81,36.82,70
20101201|2010-07-01 19:00,2,36.81,36.81,36.81,36.81,2
20101201|2010-07-01 19:30,2,36.82,36.82,36.81,36.81,7
20101201|2010-07-01 20:00,2,36.84,36.92,36.84,36.9,503
20101201|2010-07-01 20:30,2,36.9,36.9,36.9,36.9,50
20101201|2010-07-01 21:00,2,36.91,36.91,36.9,36.91,29
20101201|2010-07-01 21:30,2,36.92,36.92,36.9,36.92,86
20101201|2010-07-01 22:00,2,36.92,36.95,36.92,36.95,159
20101201|2010-07-01 22:30,2,36.96,36.96,36.95,36.95,11
20101201|2010-07-01 23:00,2,36.95,36.96,36.95,36.96,8
20101201|2010-07-01 23:30,2,36.96,36.96,36.96,36.96,14
20101201|2010-07-02 00:00,2,36.96,36.96,36.95,36.96,15
20101201|2010-07-02 00:30,2,36.95,36.96,36.95,36.95,151
20101201|2010-07-02 01:00,2,36.96,37.04,36.96,37.02,251
20101201|2010-07-02 01:30,2,37.02,37.06,37.02,37.05,235
20101201|2010-07-02 02:00,2,37.05,37.06,37.05,37.06,100
20101201|2010-07-02 02:30,2,37.05,37.06,37.05,37.06,86
20101201|2010-07-02 03:00,2,37.05,37.07,37.05,37.05,96
20101201|2010-07-02 03:30,2,37.06,37.09,37.03,37.07,110
20101201|2010-07-02 04:00,2,37.06,37.07,37.05,37.06,93
20101201|2010-07-02 04:30,2,37.09,37.11,37.04,37.07,103
20101201|2010-07-02 05:00,2,37.05,37.07,37.05,37.07,155
20101201|2010-07-02 05:30,2,37.07,37.22,37.06,37.2,430
20101201|2010-07-02 06:00,2,37.2,37.2,37.15,37.18,138
20101201|2010-07-02 06:30,2,37.15,37.17,37.12,37.14,91
20101201|2010-07-02 07:00,2,37.11,37.13,37.04,37.04,183
20101201|2010-07-02 09:30,2,37.09,37.19,36.81,36.82,4701
20101201|2010-07-02 10:00,2,36.83,36.91,36.81,36.86,1177
20101201|2010-07-02 10:30,2,36.86,36.87,36.81,36.83,718
20101201|2010-07-02 11:00,2,36.84,36.91,36.82,36.84,588
20101201|2010-07-02 11:30,2,36.84,36.9,36.82,36.82,772
20101201|2010-07-02 12:00,2,36.82,36.84,36.79,36.8,955
20101201|2010-07-02 12:30,2,36.8,36.86,36.8,36.84,843
20101201|2010-07-02 13:00,2,36.84,36.86,36.7,36.79,2088
20101201|2010-07-05 18:00,6,36.82,36.87,36.7,36.75,444
20101201|2010-07-05 18:30,6,36.73,36.79,36.73,36.77,39
20101201|2010-07-05 19:00,6,36.75,36.82,36.75,36.77,26
20101201|2010-07-05 19:30,6,36.81,36.81,36.74,36.77,56
20101201|2010-07-05 20:00,6,36.77,36.78,36.73,36.73,118
20101201|2010-07-05 20:30,6,36.71,36.76,36.65,36.75,225
20101201|2010-07-05 21:00,6,36.75,36.78,36.75,36.76,44
20101201|2010-07-05 21:30,6,36.78,36.81,36.7,36.72,101
20101201|2010-07-05 22:00,6,36.73,36.79,36.73,36.73,67
20101201|2010-07-05 22:30,6,36.78,36.82,36.71,36.82,58
20101201|2010-07-05 23:00,6,36.84,36.84,36.84,36.84,1
20101201|2010-07-05 23:30,6,36.84,36.85,36.84,36.85,8
20101201|2010-07-06 00:00,6,36.76,36.76,36.76,36.76,3
20101201|2010-07-06 00:30,6,36.79,36.81,36.75,36.75,65
20101201|2010-07-06 01:00,6,36.76,36.77,36.72,36.77,36
20101201|2010-07-06 01:30,6,36.73,36.85,36.73,36.85,259
20101201|2010-07-06 02:00,6,36.83,36.85,36.8,36.82,99
20101201|2010-07-06 02:30,6,36.84,36.84,36.82,36.82,18
20101201|2010-07-06 03:00,6,36.81,36.84,36.8,36.8,90
20101201|2010-07-06 03:30,6,36.83,36.84,36.8,36.84,98
20101201|2010-07-06 04:00,6,36.85,36.95,36.84,36.92,367
20101201|2010-07-06 04:30,6,36.93,36.98,36.92,36.94,253
20101201|2010-07-06 05:00,6,36.94,36.98,36.92,36.98,224
20101201|2010-07-06 05:30,6,36.98,37.06,36.97,37.06,443
20101201|2010-07-06 06:00,6,37.07,37.07,36.98,36.99,64
20101201|2010-07-06 06:30,6,36.98,36.99,36.95,36.97,126
20101201|2010-07-06 07:00,6,36.94,36.99,36.94,36.98,51
20101201|2010-07-06 09:30,6,37.02,37.37,36.99,37.24,7129
20101201|2010-07-06 10:00,6,37.25,37.29,37.12,37.16,1973
20101201|2010-07-06 10:30,6,37.17,37.28,37.16,37.21,750
20101201|2010-07-06 11:00,6,37.22,37.25,37.2,37.23,808
20101201|2010-07-06 11:30,6,37.24,37.24,37.08,37.09,1282
20101201|2010-07-06 12:00,6,37.08,37.1,37.03,37.06,1138
20101201|2010-07-06 12:30,6,37.06,37.07,36.78,36.78,2172
20101201|2010-07-06 13:00,6,36.78,36.86,36.69,36.69,1810
20101201|2010-07-06 18:00,7,36.9,36.93,36.85,36.89,539
20101201|2010-07-06 18:30,7,36.89,36.91,36.85,36.88,234
20101201|2010-07-06 19:00,7,36.88,36.88,36.83,36.83,49
20101201|2010-07-06 19:30,7,36.83,36.83,36.83,36.83,3
20101201|2010-07-06 20:00,7,36.83,36.95,36.83,36.94,92
20101201|2010-07-06 20:30,7,36.93,36.95,36.87,36.9,45
20101201|2010-07-06 21:00,7,36.86,36.92,36.86,36.92,3
20101201|2010-07-06 21:30,7,36.94,36.97,36.9,36.94,163
20101201|2010-07-06 22:00,7,36.94,36.94,36.87,36.87,59
20101201|2010-07-06 22:30,7,36.94,36.97,36.92,36.97,35
20101201|2010-07-06 23:00,7,36.97,36.97,36.97,36.97,1
20101201|2010-07-07 00:30,7,36.91,36.91,36.84,36.88,62
20101201|2010-07-07 01:00,7,36.84,36.98,36.83,36.97,99
20101201|2010-07-07 01:30,7,36.95,36.97,36.93,36.93,41
20101201|2010-07-07 02:00,7,36.9,36.9,36.9,36.9,5
20101201|2010-07-07 02:30,7,36.9,36.9,36.87,36.87,3
20101201|2010-07-07 03:00,7,36.85,36.87,36.83,36.87,25
20101201|2010-07-07 03:30,7,36.85,36.85,36.78,36.78,60
20101201|2010-07-07 04:00,7,36.79,36.86,36.79,36.85,156
20101201|2010-07-07 04:30,7,36.84,36.85,36.84,36.84,41
20101201|2010-07-07 05:00,7,36.84,36.9,36.83,36.87,54
20101201|2010-07-07 05:30,7,36.91,36.92,36.83,36.88,133
20101201|2010-07-07 06:00,7,36.87,36.9,36.86,36.9,205
20101201|2010-07-07 06:30,7,36.9,36.9,36.82,36.82,186
20101201|2010-07-07 07:00,7,36.82,36.87,36.82,36.82,97
20101201|2010-07-07 09:30,7,36.82,37.2,36.8,37.14,5770
20101201|2010-07-07 10:00,7,37.14,37.18,37.05,37.13,2283
20101201|2010-07-07 10:30,7,37.12,37.14,37.06,37.1,931
20101201|2010-07-07 11:00,7,37.1,37.29,37.09,37.28,2121
20101201|2010-07-07 11:30,7,37.28,37.42,37.24,37.41,2370
20101201|2010-07-07 12:00,7,37.42,37.47,37.3,37.47,1622
20101201|2010-07-07 12:30,7,37.47,37.69,37.47,37.69,3545
20101201|2010-07-07 13:00,7,37.7,37.78,37.55,37.75,4118
20101201|2010-07-07 18:00,8,37.62,37.67,37.57,37.66,255
20101201|2010-07-07 18:30,8,37.66,37.67,37.63,37.67,35
20101201|2010-07-07 19:00,8,37.66,37.68,37.62,37.62,35
20101201|2010-07-07 19:30,8,37.62,37.67,37.59,37.62,79
20101201|2010-07-07 20:00,8,37.6,37.6,37.51,37.54,218
20101201|2010-07-07 20:30,8,37.54,37.57,37.49,37.5,175
20101201|2010-07-07 21:00,8,37.54,37.54,37.48,37.51,84
20101201|2010-07-07 21:30,8,37.5,37.51,37.48,37.51,64
20101201|2010-07-07 22:00,8,37.49,37.54,37.48,37.52,17
20101201|2010-07-07 22:30,8,37.51,37.51,37.49,37.49,6
20101201|2010-07-07 23:00,8,37.5,37.52,37.44,37.47,107
20101201|2010-07-07 23:30,8,37.48,37.49,37.37,37.42,325
20101201|2010-07-08 00:00,8,37.42,37.49,37.42,37.49,7
20101201|2010-07-08 00:30,8,37.49,37.49,37.45,37.45,22
20101201|2010-07-08 01:00,8,37.47,37.49,37.42,37.42,160
20101201|2010-07-08 01:30,8,37.42,37.44,37.4,37.41,18
20101201|2010-07-08 02:00,8,37.43,37.44,37.43,37.44,4
20101201|2010-07-08 02:30,8,37.44,37.47,37.33,37.36,472
20101201|2010-07-08 03:00,8,37.36,37.43,37.36,37.43,97
20101201|2010-07-08 03:30,8,37.44,37.49,37.42,37.47,72
20101201|2010-07-08 04:00,8,37.48,37.49,37.46,37.46,41
20101201|2010-07-08 04:30,8,37.49,37.52,37.45,37.49,261
20101201|2010-07-08 05:00,8,37.51,37.56,37.5,37.56,216
20101201|2010-07-08 05:30,8,37.56,37.59,37.52,37.59,140
20101201|2010-07-08 06:00,8,37.54,37.59,37.51,37.55,398
20101201|2010-07-08 06:30,8,37.53,37.59,37.51,37.56,291
20101201|2010-07-08 07:00,8,37.53,37.67,37.52,37.67,790
20101201|2010-07-08 09:30,8,37.69,37.82,37.58,37.67,5234
20101201|2010-07-08 10:00,8,37.68,37.76,37.55,37.66,2393
20101201|2010-07-08 10:30,8,37.67,37.68,37.44,37.45,1564
20101201|2010-07-08 11:00,8,37.44,37.5,37.41,37.46,1920
20101201|2010-07-08 11:30,8,37.47,37.56,37.44,37.53,1928
20101201|2010-07-08 12:00,8,37.54,37.61,37.51,37.6,2017
20101201|2010-07-08 12:30,8,37.6,37.74,37.58,37.64,3651
20101201|2010-07-08 13:00,8,37.64,37.74,37.5,37.54,2988
20101201|2010-07-08 18:00,9,37.69,37.73,37.66,37.73,200
20101201|2010-07-08 18:30,9,37.73,37.78,37.73,37.78,149
20101201|2010-07-08 19:00,9,37.77,37.77,37.75,37.77,101
20101201|2010-07-08 19:30,9,37.75,37.78,37.75,37.75,55
20101201|2010-07-08 20:00,9,37.75,37.75,37.65,37.65,279
20101201|2010-07-08 20:30,9,37.66,37.66,37.6,37.62,132
20101201|2010-07-08 21:00,9,37.66,37.68,37.66,37.68,7
20101201|2010-07-08 21:30,9,37.66,37.67,37.6,37.6,24
20101201|2010-07-08 22:00,9,37.61,37.65,37.59,37.64,58
20101201|2010-07-08 22:30,9,37.64,37.65,37.63,37.63,33
20101201|2010-07-08 23:00,9,37.63,37.71,37.63,37.69,65
20101201|2010-07-08 23:30,9,37.69,37.72,37.69,37.7,28
20101201|2010-07-09 00:00,9,37.7,37.7,37.7,37.7,10
20101201|2010-07-09 00:30,9,37.72,37.74,37.72,37.72,43
20101201|2010-07-09 01:00,9,37.72,37.73,37.69,37.69,38
20101201|2010-07-09 01:30,9,37.7,37.74,37.67,37.67,18
20101201|2010-07-09 02:00,9,37.69,37.75,37.66,37.66,42
20101201|2010-07-09 02:30,9,37.67,37.67,37.62,37.63,67
20101201|2010-07-09 03:00,9,37.67,37.71,37.63,37.71,87
20101201|2010-07-09 03:30,9,37.73,37.74,37.7,37.7,60
20101201|2010-07-09 04:00,9,37.7,37.7,37.67,37.69,14
20101201|2010-07-09 04:30,9,37.67,37.67,37.66,37.66,17
20101201|2010-07-09 05:00,9,37.66,37.69,37.65,37.66,50
20101201|2010-07-09 05:30,9,37.66,37.72,37.66,37.71,39
20101201|2010-07-09 06:00,9,37.72,37.72,37.7,37.7,45
20101201|2010-07-09 06:30,9,37.71,37.71,37.69,37.71,47
20101201|2010-07-09 07:00,9,37.69,37.7,37.68,37.7,37
20101201|2010-07-09 09:30,9,37.79,38.05,37.75,37.99,5790
20101201|2010-07-09 10:00,9,38,38.21,37.99,38.14,4340
20101201|2010-07-09 10:30,9,38.15,38.2,38.1,38.2,1541
20101201|2010-07-09 11:00,9,38.2,38.31,38.19,38.21,3391
20101201|2010-07-09 11:30,9,38.21,38.31,38.18,38.29,1520
20101201|2010-07-09 12:00,9,38.3,38.36,38.09,38.23,3339
20101201|2010-07-09 12:30,9,38.23,38.34,38.21,38.33,1693
20101201|2010-07-09 13:00,9,38.34,38.38,38.07,38.17,2847
20101201|2010-07-11 18:00,12,38.14,38.29,38.03,38.27,348
20101201|2010-07-11 18:30,12,38.28,38.47,38.28,38.42,340
20101201|2010-07-11 19:00,12,38.4,38.44,38.4,38.4,32
20101201|2010-07-11 19:30,12,38.38,38.43,38.38,38.4,157
20101201|2010-07-11 20:00,12,38.38,38.38,38.17,38.21,613
20101201|2010-07-11 20:30,12,38.24,38.25,38.2,38.2,112
20101201|2010-07-11 21:00,12,38.19,38.19,38.07,38.11,294
20101201|2010-07-11 21:30,12,38.16,38.16,38.09,38.1,247
20101201|2010-07-11 22:00,12,38.17,38.17,38.15,38.15,8
20101201|2010-07-11 22:30,12,38.12,38.12,38.11,38.11,2
20101201|2010-07-11 23:00,12,38.1,38.13,38.1,38.13,2
20101201|2010-07-11 23:30,12,38.1,38.16,38.1,38.1,15
20101201|2010-07-12 00:00,12,38.1,38.15,38.07,38.08,70
20101201|2010-07-12 00:30,12,38.1,38.1,38.09,38.1,71
20101201|2010-07-12 01:00,12,38.1,38.1,38.05,38.09,65
20101201|2010-07-12 01:30,12,38.07,38.08,37.96,38.01,127
20101201|2010-07-12 02:00,12,37.98,38.02,37.97,38.02,133
20101201|2010-07-12 02:30,12,38.02,38.05,37.97,38.05,34
20101201|2010-07-12 03:00,12,38.03,38.1,37.99,38.03,158
20101201|2010-07-12 03:30,12,38.05,38.07,38.02,38.02,109
20101201|2010-07-12 04:00,12,38.04,38.08,38.04,38.05,63
20101201|2010-07-12 04:30,12,38.06,38.11,37.99,38.11,463
20101201|2010-07-12 05:00,12,38.1,38.11,38.07,38.07,109
20101201|2010-07-12 05:30,12,38.08,38.08,38.05,38.06,73
20101201|2010-07-12 06:00,12,38.06,38.12,38.06,38.12,89
20101201|2010-07-12 06:30,12,38.11,38.11,38.09,38.11,18
20101201|2010-07-12 07:00,12,38.11,38.13,38.07,38.07,203
20101201|2010-07-12 09:30,12,38.08,38.33,38.05,38.11,4697
20101201|2010-07-12 10:00,12,38.12,38.13,38.03,38.11,1657
20101201|2010-07-12 10:30,12,38.11,38.29,38.1,38.29,2138
20101201|2010-07-12 11:00,12,38.3,38.39,38.3,38.32,2299
20101201|2010-07-12 11:30,12,38.33,38.46,38.32,38.42,2183
20101201|2010-07-12 12:00,12,38.43,38.52,38.4,38.43,2555
20101201|2010-07-12 12:30,12,38.43,38.52,38.34,38.4,2010
20101201|2010-07-12 13:00,12,38.4,38.41,38.23,38.29,1928
20101201|2010-07-12 18:00,13,38.36,38.39,38.26,38.39,237
20101201|2010-07-12 18:30,13,38.36,38.38,38.3,38.3,8
20101201|2010-07-12 19:00,13,38.33,38.34,38.33,38.34,4
20101201|2010-07-12 19:30,13,38.36,38.4,38.34,38.35,27
20101201|2010-07-12 20:00,13,38.36,38.36,38.16,38.19,901
20101201|2010-07-12 20:30,13,38.19,38.25,38.18,38.25,68
20101201|2010-07-12 21:00,13,38.27,38.28,38.18,38.18,83
20101201|2010-07-12 21:30,13,38.18,38.18,38.15,38.17,35
20101201|2010-07-12 22:00,13,38.15,38.16,38.15,38.16,20
20101201|2010-07-12 22:30,13,38.15,38.15,38.15,38.15,30
20101201|2010-07-12 23:00,13,38.15,38.17,38.15,38.17,15
20101201|2010-07-12 23:30,13,38.17,38.18,38.12,38.13,211
20101201|2010-07-13 00:00,13,38.15,38.16,38.13,38.16,12
20101201|2010-07-13 00:30,13,38.14,38.15,38.12,38.15,215
20101201|2010-07-13 01:00,13,38.15,38.18,38.15,38.16,276
20101201|2010-07-13 01:30,13,38.15,38.15,38.13,38.14,80
20101201|2010-07-13 02:00,13,38.14,38.17,38.13,38.14,275
20101201|2010-07-13 02:30,13,38.12,38.17,38.11,38.16,84
20101201|2010-07-13 03:00,13,38.16,38.2,38.16,38.2,87
20101201|2010-07-13 03:30,13,38.2,38.25,38.2,38.23,119
20101201|2010-07-13 04:00,13,38.23,38.26,38.22,38.24,56
20101201|2010-07-13 04:30,13,38.26,38.27,38.24,38.24,50
20101201|2010-07-13 05:00,13,38.24,38.27,38.22,38.24,59
20101201|2010-07-13 05:30,13,38.23,38.24,38.23,38.23,62
20101201|2010-07-13 06:00,13,38.22,38.26,38.19,38.26,129
20101201|2010-07-13 06:30,13,38.27,38.38,38.26,38.37,407
20101201|2010-07-13 07:00,13,38.37,38.39,38.37,38.37,180
20101201|2010-07-13 09:30,13,38.52,38.77,38.49,38.65,7622
20101201|2010-07-13 10:00,13,38.65,38.83,38.64,38.78,3769
20101201|2010-07-13 10:30,13,38.79,38.95,38.78,38.9,3235
20101201|2010-07-13 11:00,13,38.91,39,38.88,38.98,1869
20101201|2010-07-13 11:30,13,38.98,38.98,38.87,38.96,1898
20101201|2010-07-13 12:00,13,38.96,39.13,38.93,38.93,4910
20101201|2010-07-13 12:30,13,38.93,38.99,38.93,38.95,1059
20101201|2010-07-13 13:00,13,38.95,38.99,38.75,38.75,1885
20101201|2010-07-13 18:00,14,38.81,38.84,38.77,38.78,51
20101201|2010-07-13 18:30,14,38.78,38.85,38.77,38.82,41
20101201|2010-07-13 19:00,14,38.85,38.85,38.81,38.81,14
20101201|2010-07-13 19:30,14,38.81,38.84,38.79,38.79,71
20101201|2010-07-13 20:00,14,38.8,38.8,38.7,38.7,149
20101201|2010-07-13 20:30,14,38.74,38.74,38.71,38.71,2
20101201|2010-07-13 21:00,14,38.7,38.72,38.68,38.69,57
20101201|2010-07-13 21:30,14,38.69,38.69,38.67,38.69,29
20101201|2010-07-13 22:00,14,38.69,38.7,38.69,38.7,4
20101201|2010-07-13 22:30,14,38.73,38.73,38.73,38.73,2
20101201|2010-07-13 23:00,14,38.73,38.73,38.7,38.73,20
20101201|2010-07-13 23:30,14,38.73,38.73,38.72,38.72,8
20101201|2010-07-14 00:00,14,38.73,38.74,38.73,38.74,6
20101201|2010-07-14 00:30,14,38.71,38.76,38.71,38.71,82
20101201|2010-07-14 01:00,14,38.71,38.72,38.71,38.72,12
20101201|2010-07-14 01:30,14,38.71,38.71,38.69,38.7,232
20101201|2010-07-14 02:00,14,38.72,38.85,38.72,38.85,254
20101201|2010-07-14 02:30,14,38.85,38.92,38.82,38.9,410
20101201|2010-07-14 03:00,14,38.9,38.91,38.9,38.9,67
20101201|2010-07-14 03:30,14,38.91,38.93,38.9,38.93,248
20101201|2010-07-14 04:00,14,38.93,38.93,38.91,38.92,168
20101201|2010-07-14 04:30,14,38.92,38.92,38.91,38.91,73
20101201|2010-07-14 05:00,14,38.91,38.92,38.91,38.92,55
20101201|2010-07-14 05:30,14,38.92,38.94,38.91,38.91,304
20101201|2010-07-14 06:00,14,38.92,38.94,38.91,38.91,296
20101201|2010-07-14 06:30,14,38.91,38.93,38.91,38.92,329
20101201|2010-07-14 07:00,14,38.92,38.92,38.91,38.91,150
20101201|2010-07-14 09:30,14,38.82,38.91,38.58,38.88,5634
20101201|2010-07-14 10:00,14,38.88,39.01,38.85,38.86,2556
20101201|2010-07-14 10:30,14,38.86,39.05,38.82,39.03,1735
20101201|2010-07-14 11:00,14,39.03,39.08,38.92,38.95,1457
20101201|2010-07-14 11:30,14,38.94,39.02,38.86,38.99,1369
20101201|2010-07-14 12:00,14,38.98,39.03,38.93,38.99,1427
20101201|2010-07-14 12:30,14,38.99,39,38.88,38.9,1270
20101201|2010-07-14 13:00,14,38.92,38.92,38.75,38.84,2724
20101201|2010-07-14 18:00,15,38.85,38.9,38.79,38.84,237
20101201|2010-07-14 18:30,15,38.84,38.84,38.8,38.8,10
20101201|2010-07-14 19:00,15,38.8,38.86,38.8,38.85,77
20101201|2010-07-14 19:30,15,38.85,38.85,38.77,38.77,20
20101201|2010-07-14 20:00,15,38.77,38.79,38.69,38.7,505
20101201|2010-07-14 20:30,15,38.7,38.73,38.7,38.73,291
20101201|2010-07-14 21:00,15,38.7,38.8,38.7,38.7,187
20101201|2010-07-14 21:30,15,38.71,38.81,38.7,38.81,71
20101201|2010-07-14 22:00,15,38.8,38.83,38.8,38.8,34
20101201|2010-07-14 22:30,15,38.8,38.8,38.8,38.8,10
20101201|2010-07-14 23:00,15,38.8,38.8,38.79,38.79,7
20101201|2010-07-14 23:30,15,38.8,38.8,38.8,38.8,1
20101201|2010-07-15 00:00,15,38.8,38.8,38.77,38.77,6
20101201|2010-07-15 00:30,15,38.77,38.84,38.75,38.79,35
20101201|2010-07-15 01:00,15,38.8,38.88,38.78,38.79,75
20101201|2010-07-15 01:30,15,38.8,38.8,38.76,38.76,82
20101201|2010-07-15 02:00,15,38.75,38.79,38.75,38.79,11
20101201|2010-07-15 02:30,15,38.8,38.81,38.75,38.76,33
20101201|2010-07-15 03:00,15,38.77,38.84,38.77,38.84,75
20101201|2010-07-15 03:30,15,38.83,38.92,38.81,38.92,155
20101201|2010-07-15 04:00,15,38.92,39.02,38.89,39.01,570
20101201|2010-07-15 04:30,15,39.01,39.29,39,39.26,1974
20101201|2010-07-15 05:00,15,39.26,39.28,39.25,39.27,411
20101201|2010-07-15 05:30,15,39.28,39.3,39.25,39.28,151
20101201|2010-07-15 06:00,15,39.28,39.34,39.25,39.34,288
20101201|2010-07-15 06:30,15,39.32,39.34,39.24,39.24,370
20101201|2010-07-15 07:00,15,39.24,39.29,39.24,39.28,186
20101201|2010-07-15 09:30,15,39.13,39.41,39.1,39.15,9392
20101201|2010-07-15 10:00,15,39.15,39.23,39.12,39.17,1932
20101201|2010-07-15 10:30,15,39.17,39.26,39.15,39.2,1812
20101201|2010-07-15 11:00,15,39.2,39.24,39.16,39.16,1329
20101201|2010-07-15 11:30,15,39.17,39.27,39.14,39.24,1600
20101201|2010-07-15 12:00,15,39.24,39.34,39.19,39.19,1678
20101201|2010-07-15 12:30,15,39.2,39.23,39.14,39.21,1676
20101201|2010-07-15 13:00,15,39.2,39.31,39.16,39.31,2790
20101201|2010-07-15 18:00,16,39.32,39.32,39.29,39.29,135
20101201|2010-07-15 18:30,16,39.32,39.35,39.3,39.35,114
20101201|2010-07-15 19:00,16,39.35,39.37,39.33,39.37,70
20101201|2010-07-15 19:30,16,39.37,39.39,39.37,39.38,57
20101201|2010-07-15 20:00,16,39.38,39.39,39.16,39.19,456
20101201|2010-07-15 20:30,16,39.17,39.19,39.16,39.16,44
20101201|2010-07-15 21:00,16,39.18,39.2,39.16,39.16,106
20101201|2010-07-15 21:30,16,39.21,39.22,39.21,39.21,3
20101201|2010-07-15 22:00,16,39.23,39.23,39.19,39.2,114
20101201|2010-07-15 22:30,16,39.2,39.23,39.19,39.23,211
20101201|2010-07-15 23:00,16,39.2,39.29,39.2,39.21,539
20101201|2010-07-15 23:30,16,39.24,39.27,39.2,39.27,157
20101201|2010-07-16 00:00,16,39.23,39.23,39.2,39.21,201
20101201|2010-07-16 00:30,16,39.2,39.2,39.2,39.2,101
20101201|2010-07-16 01:00,16,39.24,39.26,39.18,39.2,251
20101201|2010-07-16 01:30,16,39.22,39.22,39.2,39.22,37
20101201|2010-07-16 02:00,16,39.25,39.31,39.25,39.29,13
20101201|2010-07-16 02:30,16,39.31,39.37,39.31,39.37,170
20101201|2010-07-16 03:00,16,39.37,39.37,39.31,39.31,20
20101201|2010-07-16 03:30,16,39.31,39.39,39.31,39.36,112
20101201|2010-07-16 04:00,16,39.36,39.38,39.31,39.37,270
20101201|2010-07-16 04:30,16,39.36,39.4,39.34,39.39,78
20101201|2010-07-16 05:00,16,39.4,39.49,39.36,39.45,553
20101201|2010-07-16 05:30,16,39.46,39.48,39.43,39.47,313
20101201|2010-07-16 06:00,16,39.45,39.45,39.43,39.44,12
20101201|2010-07-16 06:30,16,39.42,39.42,39.33,39.35,171
20101201|2010-07-16 07:00,16,39.37,39.37,39.22,39.23,112
20101201|2010-07-16 09:30,16,39.25,39.33,39.1,39.32,6777
20101201|2010-07-16 10:00,16,39.33,39.34,39.13,39.19,3352
20101201|2010-07-16 10:30,16,39.19,39.24,39.15,39.16,1135
20101201|2010-07-16 11:00,16,39.16,39.23,39.15,39.2,1247
20101201|2010-07-16 11:30,16,39.19,39.19,39.05,39.05,1901
20101201|2010-07-16 12:00,16,39.05,39.07,38.98,39.03,1228
20101201|2010-07-16 12:30,16,39.04,39.07,38.96,38.96,1312
20101201|2010-07-16 13:00,16,38.95,39.08,38.85,39.07,3127
20101201|2010-07-18 18:00,19,38.93,38.94,38.81,38.86,1130
20101201|2010-07-18 18:30,19,38.89,38.9,38.82,38.87,142
20101201|2010-07-18 19:00,19,38.87,39.06,38.87,38.9,195
20101201|2010-07-18 19:30,19,38.89,38.91,38.84,38.9,87
20101201|2010-07-18 20:00,19,38.92,38.94,38.89,38.92,91
20101201|2010-07-18 20:30,19,38.92,38.92,38.88,38.88,74
20101201|2010-07-18 21:00,19,38.91,38.95,38.85,38.93,44
20101201|2010-07-18 21:30,19,38.95,38.95,38.91,38.92,9
20101201|2010-07-18 22:00,19,38.92,38.92,38.85,38.9,17
20101201|2010-07-18 22:30,19,38.9,38.9,38.86,38.9,8
20101201|2010-07-18 23:00,19,38.92,38.95,38.91,38.95,8
20101201|2010-07-19 00:00,19,38.95,38.99,38.9,38.97,42
20101201|2010-07-19 00:30,19,38.95,38.95,38.9,38.9,2
20101201|2010-07-19 01:00,19,38.96,39,38.95,39,71
20101201|2010-07-19 01:30,19,39,39.01,38.97,39.01,12
20101201|2010-07-19 02:00,19,38.98,39,38.96,39,19
20101201|2010-07-19 02:30,19,39,39.06,39,39.05,148
20101201|2010-07-19 03:00,19,39.04,39.06,39.03,39.03,94
20101201|2010-07-19 03:30,19,39.04,39.09,39.04,39.06,109
20101201|2010-07-19 04:00,19,39.07,39.08,39.02,39.04,218
20101201|2010-07-19 04:30,19,39.02,39.04,38.97,39.03,191
20101201|2010-07-19 05:00,19,39.04,39.09,39.03,39.06,90
20101201|2010-07-19 05:30,19,39.08,39.1,39.06,39.09,233
20101201|2010-07-19 06:00,19,39.1,39.11,39.08,39.09,81
20101201|2010-07-19 06:30,19,39.08,39.09,39.05,39.07,235
20101201|2010-07-19 07:00,19,39.08,39.08,38.94,38.99,797
20101201|2010-07-19 09:30,19,39.06,39.06,38.79,38.9,7318
20101201|2010-07-19 10:00,19,38.9,38.98,38.87,38.93,2190
20101201|2010-07-19 10:30,19,38.94,38.96,38.83,38.89,2158
20101201|2010-07-19 11:00,19,38.88,38.9,38.79,38.88,1675
20101201|2010-07-19 11:30,19,38.88,38.92,38.85,38.9,1628
20101201|2010-07-19 12:00,19,38.89,38.93,38.83,38.84,1691
20101201|2010-07-19 12:30,19,38.85,38.85,38.63,38.65,3304
20101201|2010-07-19 13:00,19,38.66,38.74,38.6,38.74,2629
20101201|2010-07-19 18:00,20,38.71,38.71,38.61,38.65,367
20101201|2010-07-19 18:30,20,38.68,38.73,38.65,38.73,160
20101201|2010-07-19 19:00,20,38.7,38.76,38.67,38.76,153
20101201|2010-07-19 19:30,20,38.76,38.76,38.67,38.73,20
20101201|2010-07-19 20:00,20,38.73,38.76,38.73,38.76,113
20101201|2010-07-19 20:30,20,38.75,38.75,38.69,38.7,65
20101201|2010-07-19 21:00,20,38.72,38.72,38.72,38.72,1
20101201|2010-07-19 21:30,20,38.7,38.71,38.7,38.71,11
20101201|2010-07-19 22:00,20,38.69,38.7,38.69,38.7,2
20101201|2010-07-19 22:30,20,38.74,38.76,38.74,38.76,35
20101201|2010-07-19 23:00,20,38.77,38.78,38.75,38.75,56
20101201|2010-07-19 23:30,20,38.76,38.76,38.7,38.7,41
20101201|2010-07-20 00:00,20,38.73,38.73,38.73,38.73,1
20101201|2010-07-20 00:30,20,38.72,38.75,38.7,38.75,16
20101201|2010-07-20 01:00,20,38.7,38.76,38.7,38.76,23
20101201|2010-07-20 01:30,20,38.76,38.76,38.74,38.76,141
20101201|2010-07-20 02:00,20,38.76,38.76,38.74,38.76,58
20101201|2010-07-20 02:30,20,38.76,38.8,38.76,38.79,134
20101201|2010-07-20 03:00,20,38.8,38.82,38.79,38.79,98
20101201|2010-07-20 03:30,20,38.81,38.82,38.75,38.75,75
20101201|2010-07-20 04:00,20,38.72,38.78,38.72,38.78,35
20101201|2010-07-20 04:30,20,38.77,38.78,38.73,38.74,67
20101201|2010-07-20 05:00,20,38.73,38.82,38.73,38.77,289
20101201|2010-07-20 05:30,20,38.75,38.75,38.72,38.72,157
20101201|2010-07-20 06:00,20,38.72,38.75,38.69,38.71,83
20101201|2010-07-20 06:30,20,38.69,38.76,38.58,38.58,607
20101201|2010-07-20 07:00,20,38.59,38.6,38.53,38.53,447
20101201|2010-07-20 09:30,20,38.6,38.73,38.59,38.66,5166
20101201|2010-07-20 10:00,20,38.66,38.94,38.65,38.92,4561
20101201|2010-07-20 10:30,20,38.93,38.93,38.78,38.86,1600
20101201|2010-07-20 11:00,20,38.86,38.86,38.76,38.8,922
20101201|2010-07-20 11:30,20,38.8,38.99,38.8,38.97,2006
20101201|2010-07-20 12:00,20,38.97,39.05,38.96,39,1945
20101201|2010-07-20 12:30,20,39,39.18,38.95,39.16,3039
20101201|2010-07-20 13:00,20,39.16,39.27,39.12,39.25,3552
20101201|2010-07-20 18:00,21,39.19,39.28,39.18,39.25,189
20101201|2010-07-20 18:30,21,39.28,39.29,39.25,39.29,76
20101201|2010-07-20 19:00,21,39.26,39.31,39.24,39.3,90
20101201|2010-07-20 19:30,21,39.28,39.29,39.2,39.2,67
20101201|2010-07-20 20:00,21,39.21,39.21,39.14,39.19,309
20101201|2010-07-20 20:30,21,39.16,39.19,39.14,39.14,135
20101201|2010-07-20 21:00,21,39.15,39.17,39.14,39.17,12
20101201|2010-07-20 21:30,21,39.14,39.14,39.14,39.14,4
20101201|2010-07-20 22:00,21,39.15,39.15,39.15,39.15,1
20101201|2010-07-20 22:30,21,39.14,39.22,39.14,39.15,39
20101201|2010-07-20 23:00,21,39.19,39.19,39.19,39.19,1
20101201|2010-07-20 23:30,21,39.15,39.15,39.09,39.1,164
20101201|2010-07-21 00:00,21,39.1,39.1,39.1,39.1,10
20101201|2010-07-21 00:30,21,39.1,39.16,39.1,39.16,30
20101201|2010-07-21 01:00,21,39.1,39.16,39.1,39.16,6
20101201|2010-07-21 01:30,21,39.17,39.18,39.12,39.13,50
20101201|2010-07-21 02:00,21,39.12,39.12,39.08,39.1,116
20101201|2010-07-21 02:30,21,39.13,39.2,39.13,39.2,268
20101201|2010-07-21 03:00,21,39.18,39.21,39.18,39.21,46
20101201|2010-07-21 03:30,21,39.18,39.21,39.18,39.21,257
20101201|2010-07-21 04:00,21,39.2,39.21,39.17,39.18,335
20101201|2010-07-21 04:30,21,39.18,39.21,39.17,39.2,187
20101201|2010-07-21 05:00,21,39.2,39.23,39.2,39.23,71
20101201|2010-07-21 05:30,21,39.23,39.25,39.22,39.23,120
20101201|2010-07-21 06:00,21,39.22,39.24,39.21,39.24,604
20101201|2010-07-21 06:30,21,39.23,39.24,39.19,39.21,620
20101201|2010-07-21 07:00,21,39.22,39.23,39.2,39.21,459
20101201|2010-07-21 09:30,21,39.17,39.24,39.05,39.17,5559
20101201|2010-07-21 10:00,21,39.17,39.22,39.13,39.17,2306
20101201|2010-07-21 10:30,21,39.18,39.22,39.14,39.15,855
20101201|2010-07-21 11:00,21,39.15,39.3,39.15,39.3,1411
20101201|2010-07-21 11:30,21,39.3,39.36,39.2,39.25,1674
20101201|2010-07-21 12:00,21,39.25,39.36,39.24,39.34,1399
20101201|2010-07-21 12:30,21,39.36,39.36,39.23,39.23,1521
20101201|2010-07-21 13:00,21,39.24,39.25,39.06,39.12,1898
20101201|2010-07-21 18:00,22,39,39.05,39,39,140
20101201|2010-07-21 18:30,22,39,39.01,39,39,25
20101201|2010-07-21 19:00,22,39.01,39.05,39.01,39.05,31
20101201|2010-07-21 19:30,22,39.01,39.08,39,39.08,44
20101201|2010-07-21 20:00,22,39.02,39.07,38.95,38.95,71
20101201|2010-07-21 20:30,22,38.99,39,38.95,39,31
20101201|2010-07-21 21:00,22,39,39.03,38.95,38.98,16
20101201|2010-07-21 21:30,22,38.95,39.01,38.94,39,80
20101201|2010-07-21 22:00,22,39.01,39.01,38.94,38.94,47
20101201|2010-07-21 22:30,22,38.97,39.05,38.97,39.04,46
20101201|2010-07-21 23:00,22,39.02,39.04,39.02,39.04,8
20101201|2010-07-21 23:30,22,39.01,39.11,39.01,39.11,71
20101201|2010-07-22 00:00,22,39.1,39.1,39.1,39.1,11
20101201|2010-07-22 00:30,22,39.1,39.23,39.1,39.2,146
20101201|2010-07-22 01:00,22,39.21,39.22,39.1,39.2,41
20101201|2010-07-22 01:30,22,39.2,39.23,39.14,39.17,40
20101201|2010-07-22 02:00,22,39.15,39.26,39.15,39.25,430
20101201|2010-07-22 02:30,22,39.22,39.3,39.22,39.28,335
20101201|2010-07-22 03:00,22,39.28,39.36,39.28,39.36,304
20101201|2010-07-22 03:30,22,39.39,39.4,39.35,39.38,253
20101201|2010-07-22 04:00,22,39.37,39.45,39.37,39.44,436
20101201|2010-07-22 04:30,22,39.44,39.64,39.43,39.55,707
20101201|2010-07-22 05:00,22,39.55,39.8,39.43,39.78,540
20101201|2010-07-22 05:30,22,39.8,39.82,39.67,39.67,241
20101201|2010-07-22 06:00,22,39.67,39.75,39.67,39.75,379
20101201|2010-07-22 06:30,22,39.71,39.78,39.69,39.7,425
20101201|2010-07-22 07:00,22,39.7,39.73,39.69,39.73,122
20101201|2010-07-22 09:30,22,39.87,40.03,39.66,39.8,10088
20101201|2010-07-22 10:00,22,39.79,39.82,39.6,39.7,4558
20101201|2010-07-22 10:30,22,39.69,39.72,39.62,39.66,1685
20101201|2010-07-22 11:00,22,39.66,39.75,39.64,39.75,1218
20101201|2010-07-22 11:30,22,39.75,39.76,39.66,39.67,1034
20101201|2010-07-22 12:00,22,39.68,39.71,39.65,39.68,624
20101201|2010-07-22 12:30,22,39.68,39.72,39.51,39.57,2515
20101201|2010-07-22 13:00,22,39.57,39.66,39.47,39.6,3762
20101201|2010-07-22 18:00,23,39.68,39.7,39.68,39.69,106
20101201|2010-07-22 18:30,23,39.68,39.69,39.65,39.66,36
20101201|2010-07-22 19:00,23,39.69,39.69,39.65,39.68,44
20101201|2010-07-22 19:30,23,39.65,39.69,39.63,39.63,443
20101201|2010-07-22 20:00,23,39.67,39.67,39.63,39.67,132
20101201|2010-07-22 20:30,23,39.64,39.67,39.6,39.6,117
20101201|2010-07-22 21:00,23,39.6,39.63,39.6,39.63,71
20101201|2010-07-22 21:30,23,39.62,39.63,39.57,39.63,258
20101201|2010-07-22 22:00,23,39.63,39.63,39.59,39.59,128
20101201|2010-07-22 22:30,23,39.6,39.62,39.6,39.62,9
20101201|2010-07-22 23:00,23,39.62,39.62,39.58,39.58,42
20101201|2010-07-22 23:30,23,39.62,39.62,39.6,39.62,5
20101201|2010-07-23 00:00,23,39.61,39.63,39.61,39.63,13
20101201|2010-07-23 00:30,23,39.63,39.63,39.51,39.51,145
20101201|2010-07-23 01:00,23,39.51,39.53,39.5,39.53,164
20101201|2010-07-23 01:30,23,39.53,39.6,39.51,39.56,27
20101201|2010-07-23 02:00,23,39.56,39.63,39.55,39.63,61
20101201|2010-07-23 02:30,23,39.62,39.74,39.6,39.74,326
20101201|2010-07-23 03:00,23,39.74,39.79,39.71,39.71,54
20101201|2010-07-23 03:30,23,39.73,39.81,39.73,39.75,159
20101201|2010-07-23 04:00,23,39.78,39.79,39.65,39.65,169
20101201|2010-07-23 04:30,23,39.65,39.75,39.63,39.75,143
20101201|2010-07-23 05:00,23,39.72,39.76,39.65,39.7,64
20101201|2010-07-23 05:30,23,39.67,39.7,39.65,39.67,76
20101201|2010-07-23 06:00,23,39.69,39.7,39.67,39.67,27
20101201|2010-07-23 06:30,23,39.68,39.68,39.58,39.61,27
20101201|2010-07-23 07:00,23,39.61,39.63,39.51,39.51,32
20101201|2010-07-23 09:30,23,39.57,39.9,39.53,39.87,7063
20101201|2010-07-23 10:00,23,39.87,39.88,39.72,39.78,1597
20101201|2010-07-23 10:30,23,39.76,39.89,39.76,39.78,1998
20101201|2010-07-23 11:00,23,39.79,39.83,39.68,39.76,1918
20101201|2010-07-23 11:30,23,39.76,39.76,39.61,39.64,1294
20101201|2010-07-23 12:00,23,39.65,39.74,39.63,39.73,1082
20101201|2010-07-23 12:30,23,39.73,39.89,39.71,39.88,1976
20101201|2010-07-23 13:00,23,39.88,39.96,39.85,39.95,3141
20101201|2010-07-25 18:00,26,39.7,39.81,39.6,39.77,295
20101201|2010-07-25 18:30,26,39.79,39.79,39.74,39.74,52
20101201|2010-07-25 19:00,26,39.72,39.77,39.72,39.75,24
20101201|2010-07-25 19:30,26,39.79,39.86,39.79,39.86,86
20101201|2010-07-25 20:00,26,39.8,39.85,39.79,39.82,83
20101201|2010-07-25 20:30,26,39.87,39.9,39.82,39.85,21
20101201|2010-07-25 21:00,26,39.87,39.88,39.85,39.88,19
20101201|2010-07-25 21:30,26,39.87,39.87,39.79,39.8,91
20101201|2010-07-25 22:00,26,39.81,39.88,39.81,39.82,19
20101201|2010-07-25 22:30,26,39.82,39.9,39.82,39.9,47
20101201|2010-07-25 23:00,26,39.85,39.9,39.83,39.84,39
20101201|2010-07-25 23:30,26,39.84,39.84,39.82,39.82,14
20101201|2010-07-26 00:00,26,39.82,39.83,39.8,39.8,4
20101201|2010-07-26 00:30,26,39.84,39.85,39.8,39.85,45
20101201|2010-07-26 01:00,26,39.85,39.9,39.85,39.86,39
20101201|2010-07-26 01:30,26,39.88,39.89,39.83,39.84,145
20101201|2010-07-26 02:00,26,39.84,39.85,39.78,39.78,112
20101201|2010-07-26 02:30,26,39.78,39.88,39.78,39.8,138
20101201|2010-07-26 03:00,26,39.78,39.81,39.73,39.73,84
20101201|2010-07-26 03:30,26,39.74,39.77,39.63,39.67,190
20101201|2010-07-26 04:00,26,39.65,39.65,39.6,39.63,148
20101201|2010-07-26 04:30,26,39.63,39.63,39.6,39.63,23
20101201|2010-07-26 05:00,26,39.64,39.8,39.64,39.69,576
20101201|2010-07-26 05:30,26,39.69,39.72,39.64,39.72,191
20101201|2010-07-26 06:00,26,39.67,39.78,39.67,39.73,79
20101201|2010-07-26 06:30,26,39.76,39.76,39.65,39.71,31
20101201|2010-07-26 07:00,26,39.71,39.71,39.65,39.68,34
20101201|2010-07-26 09:30,26,39.73,39.85,39.61,39.68,5986
20101201|2010-07-26 10:00,26,39.67,39.67,39.55,39.64,1846
20101201|2010-07-26 10:30,26,39.64,39.65,39.6,39.64,966
20101201|2010-07-26 11:00,26,39.64,39.66,39.63,39.65,408
20101201|2010-07-26 11:30,26,39.65,39.66,39.51,39.54,1015
20101201|2010-07-26 12:00,26,39.55,39.55,39.46,39.52,1777
20101201|2010-07-26 12:30,26,39.53,39.59,39.49,39.54,1875
20101201|2010-07-26 13:00,26,39.54,39.58,39.49,39.49,1836
20101201|2010-07-26 18:00,27,39.54,39.57,39.54,39.57,74
20101201|2010-07-26 18:30,27,39.57,39.6,39.56,39.56,52
20101201|2010-07-26 19:00,27,39.59,39.61,39.59,39.61,17
20101201|2010-07-26 19:30,27,39.6,39.65,39.56,39.63,120
20101201|2010-07-26 20:00,27,39.58,39.63,39.55,39.55,15
20101201|2010-07-26 20:30,27,39.55,39.55,39.46,39.46,216
20101201|2010-07-26 21:00,27,39.46,39.5,39.46,39.5,39
20101201|2010-07-26 21:30,27,39.5,39.5,39.38,39.42,221
20101201|2010-07-26 22:00,27,39.4,39.45,39.38,39.39,104
20101201|2010-07-26 22:30,27,39.38,39.39,39.38,39.38,20
20101201|2010-07-26 23:00,27,39.39,39.39,39.38,39.38,6
20101201|2010-07-26 23:30,27,39.4,39.4,39.4,39.4,7
20101201|2010-07-27 00:00,27,39.4,39.4,39.38,39.38,75
20101201|2010-07-27 00:30,27,39.4,39.42,39.4,39.4,235
20101201|2010-07-27 01:00,27,39.4,39.41,39.4,39.4,113
20101201|2010-07-27 01:30,27,39.39,39.42,39.34,39.35,295
20101201|2010-07-27 02:00,27,39.35,39.35,39.29,39.32,454
20101201|2010-07-27 02:30,27,39.32,39.38,39.3,39.37,344
20101201|2010-07-27 03:00,27,39.37,39.37,39.34,39.37,161
20101201|2010-07-27 03:30,27,39.36,39.38,39.35,39.35,57
20101201|2010-07-27 04:00,27,39.35,39.39,39.35,39.39,160
20101201|2010-07-27 04:30,27,39.39,39.41,39.37,39.4,83
20101201|2010-07-27 05:00,27,39.4,39.51,39.34,39.49,615
20101201|2010-07-27 05:30,27,39.51,39.55,39.49,39.53,263
20101201|2010-07-27 06:00,27,39.53,39.59,39.53,39.58,337
20101201|2010-07-27 06:30,27,39.6,39.65,39.6,39.64,401
20101201|2010-07-27 07:00,27,39.65,39.65,39.62,39.62,192
20101201|2010-07-27 09:30,27,39.65,39.69,39.34,39.49,4657
20101201|2010-07-27 10:00,27,39.48,39.49,39.29,39.31,3760
20101201|2010-07-27 10:30,27,39.3,39.35,39.27,39.34,2841
20101201|2010-07-27 11:00,27,39.34,39.38,39.28,39.33,2043
20101201|2010-07-27 11:30,27,39.34,39.35,39.3,39.32,512
20101201|2010-07-27 12:00,27,39.32,39.34,39.28,39.3,950
20101201|2010-07-27 12:30,27,39.3,39.36,39.28,39.35,1334
20101201|2010-07-27 13:00,27,39.34,39.36,39.23,39.27,2451
20101201|2010-07-27 18:00,28,39.29,39.34,39.29,39.34,23
20101201|2010-07-27 18:30,28,39.34,39.34,39.34,39.34,4
20101201|2010-07-27 19:00,28,39.27,39.35,39.27,39.32,10
20101201|2010-07-27 19:30,28,39.29,39.31,39.29,39.3,3
20101201|2010-07-27 20:00,28,39.36,39.42,39.35,39.42,182
20101201|2010-07-27 20:30,28,39.4,39.42,39.38,39.38,5
20101201|2010-07-27 21:00,28,39.4,39.4,39.36,39.36,22
20101201|2010-07-27 21:30,28,39.39,39.41,39.33,39.33,25
20101201|2010-07-27 22:00,28,39.37,39.37,39.37,39.37,2
20101201|2010-07-27 23:30,28,39.41,39.42,39.41,39.42,6
20101201|2010-07-28 00:00,28,39.35,39.35,39.34,39.34,61
20101201|2010-07-28 00:30,28,39.35,39.4,39.35,39.37,154
20101201|2010-07-28 01:00,28,39.37,39.4,39.35,39.35,180
20101201|2010-07-28 01:30,28,39.32,39.42,39.32,39.42,121
20101201|2010-07-28 02:00,28,39.42,39.44,39.42,39.42,75
20101201|2010-07-28 02:30,28,39.4,39.4,39.35,39.35,41
20101201|2010-07-28 03:00,28,39.35,39.36,39.33,39.33,37
20101201|2010-07-28 03:30,28,39.35,39.35,39.34,39.35,12
20101201|2010-07-28 04:00,28,39.35,39.45,39.35,39.43,240
20101201|2010-07-28 04:30,28,39.47,39.47,39.38,39.38,127
20101201|2010-07-28 05:00,28,39.37,39.5,39.36,39.45,192
20101201|2010-07-28 05:30,28,39.43,39.54,39.43,39.54,262
20101201|2010-07-28 06:00,28,39.52,39.53,39.48,39.48,65
20101201|2010-07-28 06:30,28,39.49,39.52,39.49,39.5,14
20101201|2010-07-28 07:00,28,39.49,39.5,39.48,39.49,190
20101201|2010-07-28 09:30,28,39.44,39.51,39.25,39.36,6730
20101201|2010-07-28 10:00,28,39.36,39.45,39.32,39.43,2138
20101201|2010-07-28 10:30,28,39.43,39.5,39.38,39.44,2338
20101201|2010-07-28 11:00,28,39.44,39.57,39.43,39.49,1904
20101201|2010-07-28 11:30,28,39.49,39.56,39.45,39.5,1606
20101201|2010-07-28 12:00,28,39.5,39.52,39.47,39.5,1005
20101201|2010-07-28 12:30,28,39.51,39.52,39.47,39.51,1015
20101201|2010-07-28 13:00,28,39.51,39.54,39.46,39.48,1908
20101201|2010-07-28 18:00,29,39.57,39.57,39.51,39.56,56
20101201|2010-07-28 18:30,29,39.57,39.57,39.55,39.57,19
20101201|2010-07-28 19:00,29,39.56,39.66,39.56,39.65,227
20101201|2010-07-28 19:30,29,39.65,39.72,39.61,39.63,210
20101201|2010-07-28 20:00,29,39.63,39.63,39.52,39.52,101
20101201|2010-07-28 20:30,29,39.53,39.55,39.53,39.53,51
20101201|2010-07-28 21:00,29,39.54,39.54,39.5,39.5,100
20101201|2010-07-28 21:30,29,39.5,39.6,39.49,39.6,391
20101201|2010-07-28 22:00,29,39.6,39.67,39.56,39.6,256
20101201|2010-07-28 22:30,29,39.6,39.62,39.6,39.62,9
20101201|2010-07-28 23:00,29,39.6,39.64,39.6,39.64,3
20101201|2010-07-28 23:30,29,39.63,39.65,39.63,39.65,4
20101201|2010-07-29 00:00,29,39.65,39.68,39.64,39.68,14
20101201|2010-07-29 00:30,29,39.66,39.68,39.63,39.68,10
20101201|2010-07-29 01:00,29,39.7,39.7,39.7,39.7,5
20101201|2010-07-29 01:30,29,39.68,39.68,39.63,39.63,29
20101201|2010-07-29 02:00,29,39.63,39.68,39.61,39.67,56
20101201|2010-07-29 02:30,29,39.67,39.68,39.57,39.57,240
20101201|2010-07-29 03:00,29,39.58,39.68,39.58,39.6,126
20101201|2010-07-29 03:30,29,39.6,39.61,39.56,39.56,376
20101201|2010-07-29 04:00,29,39.57,39.57,39.51,39.56,306
20101201|2010-07-29 04:30,29,39.55,39.57,39.5,39.5,133
20101201|2010-07-29 05:00,29,39.51,39.57,39.49,39.51,378
20101201|2010-07-29 05:30,29,39.51,39.6,39.5,39.55,163
20101201|2010-07-29 06:00,29,39.55,39.58,39.52,39.56,67
20101201|2010-07-29 06:30,29,39.59,39.6,39.51,39.51,161
20101201|2010-07-29 07:00,29,39.51,39.58,39.5,39.52,292
20101201|2010-07-29 09:30,29,39.95,39.95,39.78,39.85,6355
20101201|2010-07-29 10:00,29,39.84,39.86,39.76,39.78,2239
20101201|2010-07-29 10:30,29,39.77,39.83,39.75,39.8,1055
20101201|2010-07-29 11:00,29,39.8,39.8,39.69,39.79,2189
20101201|2010-07-29 11:30,29,39.78,39.89,39.76,39.89,2401
20101201|2010-07-29 12:00,29,39.89,40.09,39.89,39.97,5075
20101201|2010-07-29 12:30,29,39.98,40.02,39.92,39.98,2757
20101201|2010-07-29 13:00,29,39.98,40.01,39.93,39.95,2662
20101201|2010-07-29 18:00,30,40.05,40.05,39.95,39.96,157
20101201|2010-07-29 18:30,30,40,40.03,39.95,40,20
20101201|2010-07-29 19:00,30,39.98,40.02,39.92,39.97,95
20101201|2010-07-29 19:30,30,39.95,40.1,39.95,40.05,146
20101201|2010-07-29 20:00,30,40.02,40.03,39.92,40.01,139
20101201|2010-07-29 20:30,30,40,40.1,40,40.07,193
20101201|2010-07-29 21:00,30,40.09,40.1,40.03,40.08,67
20101201|2010-07-29 21:30,30,40.08,40.1,40.03,40.04,48
20101201|2010-07-29 22:00,30,40.04,40.04,39.95,39.96,209
20101201|2010-07-29 22:30,30,39.96,39.98,39.95,39.95,57
20101201|2010-07-29 23:00,30,39.94,39.94,39.87,39.9,466
20101201|2010-07-29 23:30,30,39.9,39.9,39.89,39.89,14
20101201|2010-07-30 00:00,30,39.91,39.97,39.91,39.97,29
20101201|2010-07-30 00:30,30,39.92,39.95,39.9,39.95,11
20101201|2010-07-30 01:00,30,39.96,39.98,39.86,39.92,32
20101201|2010-07-30 01:30,30,39.92,39.96,39.92,39.92,8
20101201|2010-07-30 02:00,30,39.93,39.96,39.92,39.92,26
20101201|2010-07-30 02:30,30,39.88,39.88,39.8,39.8,365
20101201|2010-07-30 03:00,30,39.79,39.85,39.79,39.84,257
20101201|2010-07-30 03:30,30,39.84,39.85,39.81,39.84,224
20101201|2010-07-30 04:00,30,39.85,39.85,39.82,39.85,164
20101201|2010-07-30 04:30,30,39.85,39.88,39.84,39.88,80
20101201|2010-07-30 05:00,30,39.87,40,39.83,39.85,518
20101201|2010-07-30 05:30,30,39.84,39.92,39.8,39.8,108
20101201|2010-07-30 06:00,30,39.82,39.92,39.81,39.92,126
20101201|2010-07-30 06:30,30,39.92,39.95,39.85,39.86,81
20101201|2010-07-30 07:00,30,39.89,40.08,39.89,40.04,437
20101201|2010-07-30 09:30,30,39.97,40.19,39.85,40.19,7180
20101201|2010-07-30 10:00,30,40.18,40.2,40.07,40.18,2382
20101201|2010-07-30 10:30,30,40.19,40.24,40.14,40.2,1779
20101201|2010-07-30 11:00,30,40.21,40.34,40.21,40.29,2238
20101201|2010-07-30 11:30,30,40.28,40.39,40.26,40.32,1787
20101201|2010-07-30 12:00,30,40.32,40.49,40.32,40.36,2852
20101201|2010-07-30 12:30,30,40.37,40.44,40.31,40.38,2492
20101201|2010-07-30 13:00,30,40.38,40.48,40.34,40.47,3024
20101201|2010-08-01 18:00,2,40.5,40.74,40.44,40.69,684
20101201|2010-08-01 18:30,2,40.71,40.71,40.65,40.67,35
20101201|2010-08-01 19:00,2,40.67,40.71,40.66,40.67,68
20101201|2010-08-01 19:30,2,40.69,40.73,40.68,40.68,102
20101201|2010-08-01 20:00,2,40.69,40.73,40.64,40.67,522
20101201|2010-08-01 20:30,2,40.71,40.73,40.65,40.7,263
20101201|2010-08-01 21:00,2,40.7,40.8,40.7,40.8,284
20101201|2010-08-01 21:30,2,40.8,40.82,40.76,40.82,180
20101201|2010-08-01 22:00,2,40.82,40.84,40.76,40.84,170
20101201|2010-08-01 22:30,2,40.82,40.89,40.82,40.89,190
20101201|2010-08-01 23:00,2,40.89,40.9,40.87,40.87,164
20101201|2010-08-01 23:30,2,40.87,40.88,40.86,40.88,169
20101201|2010-08-02 00:00,2,40.89,40.9,40.89,40.9,63
20101201|2010-08-02 00:30,2,40.88,40.91,40.88,40.89,56
20101201|2010-08-02 01:00,2,40.88,40.92,40.85,40.92,219
20101201|2010-08-02 01:30,2,40.91,40.94,40.85,40.85,289
20101201|2010-08-02 02:00,2,40.88,40.93,40.83,40.83,61
20101201|2010-08-02 02:30,2,40.83,40.88,40.82,40.86,61
20101201|2010-08-02 03:00,2,40.82,40.83,40.79,40.82,118
20101201|2010-08-02 03:30,2,40.82,40.89,40.82,40.89,224
20101201|2010-08-02 04:00,2,40.89,40.92,40.86,40.88,164
20101201|2010-08-02 04:30,2,40.91,40.96,40.89,40.96,262
20101201|2010-08-02 05:00,2,40.96,40.97,40.89,40.97,138
20101201|2010-08-02 05:30,2,40.96,40.99,40.95,40.95,218
20101201|2010-08-02 06:00,2,40.93,41.01,40.89,41,255
20101201|2010-08-02 06:30,2,40.99,41.05,40.99,41.04,412
20101201|2010-08-02 07:00,2,41.04,41.08,41.03,41.08,230
20101201|2010-08-02 09:30,2,41.3,41.65,41.25,41.36,12645
20101201|2010-08-02 10:00,2,41.37,41.45,41.28,41.36,3484
20101201|2010-08-02 10:30,2,41.36,41.39,41.2,41.22,2045
20101201|2010-08-02 11:00,2,41.2,41.32,41.14,41.14,2529
20101201|2010-08-02 11:30,2,41.14,41.22,40.92,41,2782
20101201|2010-08-02 12:00,2,41.01,41.1,40.98,41.1,1921
20101201|2010-08-02 12:30,2,41.1,41.15,41.04,41.05,1898
20101201|2010-08-02 13:00,2,41.04,41.16,40.93,41.14,2431
20101201|2010-08-02 18:00,3,41.13,41.2,41.1,41.18,302
20101201|2010-08-02 18:30,3,41.18,41.2,41.08,41.08,37
20101201|2010-08-02 19:00,3,41.08,41.2,41.08,41.17,43
20101201|2010-08-02 19:30,3,41.11,41.11,41.09,41.1,47
20101201|2010-08-02 20:00,3,41.14,41.14,40.99,41.1,664
20101201|2010-08-02 20:30,3,41.1,41.13,41.1,41.13,56
20101201|2010-08-02 21:00,3,41.13,41.2,41.13,41.17,47
20101201|2010-08-02 21:30,3,41.2,41.2,41.1,41.14,35
20101201|2010-08-02 22:00,3,41.1,41.15,41.1,41.15,24
20101201|2010-08-02 22:30,3,41.15,41.15,41.13,41.15,73
20101201|2010-08-02 23:30,3,41.12,41.12,41.08,41.08,56
20101201|2010-08-03 00:00,3,41.13,41.13,41.13,41.13,3
20101201|2010-08-03 00:30,3,41.15,41.15,41.12,41.15,234
20101201|2010-08-03 01:00,3,41.13,41.17,41.13,41.17,96
20101201|2010-08-03 01:30,3,41.15,41.17,41.08,41.13,96
20101201|2010-08-03 02:00,3,41.13,41.13,40.9,40.9,331
20101201|2010-08-03 02:30,3,40.91,40.92,40.8,40.88,321
20101201|2010-08-03 03:00,3,40.89,40.9,40.77,40.9,629
20101201|2010-08-03 03:30,3,40.88,40.95,40.84,40.87,172
20101201|2010-08-03 04:00,3,40.87,40.92,40.86,40.89,130
20101201|2010-08-03 04:30,3,40.88,41.02,40.87,41,234
20101201|2010-08-03 05:00,3,41.01,41.14,41.01,41.12,163
20101201|2010-08-03 05:30,3,41.11,41.14,41.1,41.11,110
20101201|2010-08-03 06:00,3,41.12,41.13,41.05,41.07,116
20101201|2010-08-03 06:30,3,41.07,41.11,40.97,40.97,80
20101201|2010-08-03 07:00,3,40.99,41,40.93,41,14
20101201|2010-08-03 09:30,3,41.09,41.2,40.95,41.2,7691
20101201|2010-08-03 10:00,3,41.2,41.35,41.1,41.26,4150
20101201|2010-08-03 10:30,3,41.25,41.47,41.23,41.4,3575
20101201|2010-08-03 11:00,3,41.41,41.53,41.39,41.53,2973
20101201|2010-08-03 11:30,3,41.53,41.6,41.45,41.5,3212
20101201|2010-08-03 12:00,3,41.49,41.6,41.46,41.55,1794
20101201|2010-08-03 12:30,3,41.55,41.7,41.55,41.68,3536
20101201|2010-08-03 13:00,3,41.68,41.8,41.67,41.7,3674
20101201|2010-08-03 18:00,4,41.66,41.66,41.52,41.6,45
20101201|2010-08-03 18:30,4,41.6,41.66,41.59,41.6,71
20101201|2010-08-03 19:00,4,41.66,41.67,41.63,41.64,12
20101201|2010-08-03 19:30,4,41.66,41.73,41.66,41.7,312
20101201|2010-08-03 20:00,4,41.7,41.75,41.7,41.7,224
20101201|2010-08-03 20:30,4,41.74,41.75,41.64,41.65,179
20101201|2010-08-03 21:00,4,41.68,41.73,41.68,41.7,9
20101201|2010-08-03 21:30,4,41.7,41.75,41.67,41.67,57
20101201|2010-08-03 22:00,4,41.67,41.7,41.58,41.58,202
20101201|2010-08-03 22:30,4,41.65,41.65,41.65,41.65,1
20101201|2010-08-03 23:30,4,41.61,41.61,41.61,41.61,1
20101201|2010-08-04 00:00,4,41.67,41.7,41.61,41.61,46
20101201|2010-08-04 00:30,4,41.65,41.67,41.48,41.5,135
20101201|2010-08-04 01:00,4,41.51,41.52,41.48,41.48,41
20101201|2010-08-04 01:30,4,41.52,41.62,41.52,41.54,18
20101201|2010-08-04 02:00,4,41.57,41.66,41.57,41.65,176
20101201|2010-08-04 02:30,4,41.63,41.65,41.63,41.64,99
20101201|2010-08-04 03:00,4,41.64,41.66,41.62,41.66,132
20101201|2010-08-04 03:30,4,41.66,41.7,41.64,41.7,113
20101201|2010-08-04 04:00,4,41.7,41.7,41.68,41.68,124
20101201|2010-08-04 04:30,4,41.7,41.73,41.68,41.72,63
20101201|2010-08-04 05:00,4,41.7,41.71,41.64,41.71,173
20101201|2010-08-04 05:30,4,41.71,41.74,41.67,41.74,116
20101201|2010-08-04 06:00,4,41.74,41.85,41.71,41.85,554
20101201|2010-08-04 06:30,4,41.85,41.92,41.83,41.92,311
20101201|2010-08-04 07:00,4,41.9,41.98,41.89,41.92,252
20101201|2010-08-04 09:30,4,41.97,42.06,41.77,41.85,6201
20101201|2010-08-04 10:00,4,41.85,41.97,41.82,41.95,2953
20101201|2010-08-04 10:30,4,41.95,42,41.84,41.86,2285
20101201|2010-08-04 11:00,4,41.87,42.02,41.82,42,1829
20101201|2010-08-04 11:30,4,42,42.12,41.97,42.06,2067
20101201|2010-08-04 12:00,4,42.06,42.1,42.02,42.1,1684
20101201|2010-08-04 12:30,4,42.1,42.16,41.92,42.01,2839
20101201|2010-08-04 13:00,4,42.01,42.18,42.01,42.08,2109
20101201|2010-08-04 18:00,5,42.06,42.07,41.96,42.05,187
20101201|2010-08-04 18:30,5,42.09,42.1,42.07,42.09,20
20101201|2010-08-04 19:00,5,42.09,42.11,42.09,42.11,49
20101201|2010-08-04 19:30,5,42.11,42.16,42.09,42.13,112
20101201|2010-08-04 20:00,5,42.13,42.13,41.93,41.95,351
20101201|2010-08-04 20:30,5,41.96,41.98,41.95,41.96,43
20101201|2010-08-04 21:00,5,41.96,41.96,41.72,41.72,1085
20101201|2010-08-04 21:30,5,41.73,41.74,41.63,41.63,925
20101201|2010-08-04 22:00,5,41.64,41.69,41.62,41.62,214
20101201|2010-08-04 22:30,5,41.62,41.72,41.62,41.72,43
20101201|2010-08-04 23:00,5,41.7,41.77,41.7,41.77,122
20101201|2010-08-04 23:30,5,41.77,41.78,41.75,41.75,200
20101201|2010-08-05 00:00,5,41.75,41.75,41.71,41.71,30
20101201|2010-08-05 00:30,5,41.7,41.73,41.66,41.69,265
20101201|2010-08-05 01:00,5,41.67,41.74,41.66,41.69,229
20101201|2010-08-05 01:30,5,41.7,41.72,41.64,41.69,247
20101201|2010-08-05 02:00,5,41.7,41.91,41.7,41.9,210
20101201|2010-08-05 02:30,5,41.9,41.95,41.87,41.95,209
20101201|2010-08-05 03:00,5,41.95,42,41.86,41.87,686
20101201|2010-08-05 03:30,5,41.92,41.99,41.87,41.9,251
20101201|2010-08-05 04:00,5,41.9,42,41.9,41.99,245
20101201|2010-08-05 04:30,5,42,42.08,41.95,42.04,162
20101201|2010-08-05 05:00,5,42.05,42.22,42,42.16,1072
20101201|2010-08-05 05:30,5,42.15,42.3,42.11,42.2,696
20101201|2010-08-05 06:00,5,42.2,42.57,42.2,42.48,1179
20101201|2010-08-05 06:30,5,42.48,42.64,42.37,42.61,941
20101201|2010-08-05 07:00,5,42.61,42.71,42.5,42.5,824
20101201|2010-08-05 09:30,5,42.71,42.77,42.22,42.22,9884
20101201|2010-08-05 10:00,5,42.22,42.3,42.07,42.29,5327
20101201|2010-08-05 10:30,5,42.28,42.37,42.09,42.16,2752
20101201|2010-08-05 11:00,5,42.16,42.4,42.16,42.37,1145
20101201|2010-08-05 11:30,5,42.37,42.41,42.29,42.36,1082
20101201|2010-08-05 12:00,5,42.36,42.42,42.26,42.27,1971
20101201|2010-08-05 12:30,5,42.27,42.34,42.22,42.29,2424
20101201|2010-08-05 13:00,5,42.29,42.29,41.87,41.87,2813
20101201|2010-08-05 18:00,6,42,42.12,41.94,42.12,289
20101201|2010-08-05 18:30,6,42.12,42.12,41.93,41.93,98
20101201|2010-08-05 19:00,6,41.96,41.98,41.9,41.9,228
20101201|2010-08-05 19:30,6,41.92,42.05,41.91,41.95,88
20101201|2010-08-05 20:00,6,41.95,41.99,41.9,41.9,338
20101201|2010-08-05 20:30,6,41.93,42.12,41.89,41.99,234
20101201|2010-08-05 21:00,6,41.9,42,41.89,41.96,129
20101201|2010-08-05 21:30,6,41.93,41.97,41.89,41.92,114
20101201|2010-08-05 22:00,6,41.93,42,41.89,41.94,98
20101201|2010-08-05 22:30,6,41.92,41.96,41.92,41.96,15
20101201|2010-08-05 23:00,6,41.96,41.96,41.93,41.93,2
20101201|2010-08-05 23:30,6,42.02,42.02,42,42.01,13
20101201|2010-08-06 00:00,6,42.05,42.09,41.95,42,94
20101201|2010-08-06 00:30,6,42.03,42.1,42.02,42.09,105
20101201|2010-08-06 01:00,6,42.12,42.23,42.12,42.23,506
20101201|2010-08-06 01:30,6,42.23,42.29,42.22,42.29,891
20101201|2010-08-06 02:00,6,42.29,42.43,42.29,42.38,592
20101201|2010-08-06 02:30,6,42.39,42.44,42.33,42.36,116
20101201|2010-08-06 03:00,6,42.37,42.37,42.11,42.25,278
20101201|2010-08-06 03:30,6,42.24,42.24,42.04,42.13,365
20101201|2010-08-06 04:00,6,42.14,42.26,42,42.22,661
20101201|2010-08-06 04:30,6,42.22,42.36,42.18,42.32,550
20101201|2010-08-06 05:00,6,42.32,42.32,42,42.07,216
20101201|2010-08-06 05:30,6,42.08,42.25,42.08,42.23,136
20101201|2010-08-06 06:00,6,42.2,42.3,42.06,42.25,224
20101201|2010-08-06 06:30,6,42.18,42.31,42.08,42.23,47
20101201|2010-08-06 07:00,6,42.23,42.43,42.2,42.37,492
20101201|2010-08-06 09:30,6,42.42,42.44,41.9,42.2,9076
20101201|2010-08-06 10:00,6,42.2,42.34,42.18,42.24,2839
20101201|2010-08-06 10:30,6,42.23,42.38,42.2,42.35,2190
20101201|2010-08-06 11:00,6,42.35,42.36,42.28,42.31,2164
20101201|2010-08-06 11:30,6,42.29,42.38,42.29,42.3,1582
20101201|2010-08-06 12:00,6,42.3,42.36,42.11,42.12,2771
20101201|2010-08-06 12:30,6,42.13,42.27,42.1,42.24,1667
20101201|2010-08-06 13:00,6,42.26,42.3,42.19,42.3,2614
20101201|2010-08-08 18:00,9,42.12,42.26,42.11,42.26,576
20101201|2010-08-08 18:30,9,42.26,42.28,42.23,42.26,61
20101201|2010-08-08 19:00,9,42.26,42.32,42.23,42.32,75
20101201|2010-08-08 19:30,9,42.29,42.35,42.27,42.35,40
20101201|2010-08-08 20:00,9,42.34,42.4,42.31,42.37,358
20101201|2010-08-08 20:30,9,42.33,42.5,42.32,42.45,422
20101201|2010-08-08 21:00,9,42.47,42.54,42.47,42.51,96
20101201|2010-08-08 21:30,9,42.53,42.62,42.5,42.62,306
20101201|2010-08-08 22:00,9,42.64,42.72,42.59,42.67,385
20101201|2010-08-08 22:30,9,42.67,42.68,42.62,42.64,186
20101201|2010-08-08 23:00,9,42.64,42.64,42.58,42.58,4
20101201|2010-08-08 23:30,9,42.61,42.61,42.58,42.59,23
20101201|2010-08-09 00:00,9,42.62,42.62,42.62,42.62,51
20101201|2010-08-09 00:30,9,42.62,42.71,42.61,42.71,218
20101201|2010-08-09 01:00,9,42.71,42.72,42.7,42.72,112
20101201|2010-08-09 01:30,9,42.7,42.73,42.58,42.72,165
20101201|2010-08-09 02:00,9,42.73,42.86,42.73,42.85,241
20101201|2010-08-09 02:30,9,42.84,42.93,42.84,42.9,159
20101201|2010-08-09 03:00,9,42.91,42.95,42.84,42.84,198
20101201|2010-08-09 03:30,9,42.92,42.93,42.82,42.86,84
20101201|2010-08-09 04:00,9,42.87,42.93,42.85,42.9,186
20101201|2010-08-09 04:30,9,42.9,42.94,42.87,42.94,92
20101201|2010-08-09 05:00,9,42.96,42.96,42.9,42.9,77
20101201|2010-08-09 05:30,9,42.9,42.9,42.86,42.86,71
20101201|2010-08-09 06:00,9,42.86,42.86,42.72,42.72,98
20101201|2010-08-09 06:30,9,42.74,42.86,42.71,42.74,319
20101201|2010-08-09 07:00,9,42.74,42.74,42.64,42.65,285
20101201|2010-08-09 09:30,9,42.8,42.82,42.5,42.6,4282
20101201|2010-08-09 10:00,9,42.6,42.64,42.56,42.58,2096
20101201|2010-08-09 10:30,9,42.58,42.75,42.58,42.72,1128
20101201|2010-08-09 11:00,9,42.71,42.78,42.68,42.72,1123
20101201|2010-08-09 11:30,9,42.72,42.77,42.64,42.64,926
20101201|2010-08-09 12:00,9,42.66,42.7,42.56,42.56,1040
20101201|2010-08-09 12:30,9,42.56,42.67,42.53,42.54,1593
20101201|2010-08-09 13:00,9,42.55,42.62,42.46,42.47,1554
20101201|2010-08-09 18:00,10,42.46,42.5,42.42,42.46,125
20101201|2010-08-09 18:30,10,42.45,42.5,42.45,42.5,4
20101201|2010-08-09 19:00,10,42.5,42.51,42.45,42.49,62
20101201|2010-08-09 19:30,10,42.48,42.49,42.41,42.42,57
20101201|2010-08-09 20:00,10,42.42,42.48,42.41,42.45,411
20101201|2010-08-09 20:30,10,42.45,42.52,42.42,42.5,56
20101201|2010-08-09 21:00,10,42.5,42.58,42.42,42.47,733
20101201|2010-08-09 21:30,10,42.47,42.47,42.3,42.3,254
20101201|2010-08-09 22:00,10,42.33,42.45,42.3,42.45,81
20101201|2010-08-09 22:30,10,42.37,42.4,42.36,42.4,8
20101201|2010-08-09 23:00,10,42.41,42.42,42.41,42.41,25
20101201|2010-08-09 23:30,10,42.38,42.38,42.35,42.35,29
20101201|2010-08-10 00:00,10,42.35,42.4,42.27,42.35,214
20101201|2010-08-10 00:30,10,42.34,42.45,42.34,42.45,166
20101201|2010-08-10 01:00,10,42.45,42.45,42.41,42.45,6
20101201|2010-08-10 01:30,10,42.45,42.47,42.4,42.46,177
20101201|2010-08-10 02:00,10,42.43,42.47,42.4,42.4,204
20101201|2010-08-10 02:30,10,42.46,42.46,42.35,42.35,43
20101201|2010-08-10 03:00,10,42.35,42.47,42.3,42.43,137
20101201|2010-08-10 03:30,10,42.46,42.46,42.34,42.34,20
20101201|2010-08-10 04:00,10,42.34,42.45,42.3,42.4,272
20101201|2010-08-10 04:30,10,42.39,42.39,42.3,42.36,107
20101201|2010-08-10 05:00,10,42.37,42.4,42.27,42.29,246
20101201|2010-08-10 05:30,10,42.31,42.4,42.29,42.4,135
20101201|2010-08-10 06:00,10,42.4,42.47,42.35,42.39,91
20101201|2010-08-10 06:30,10,42.36,42.39,42.22,42.3,239
20101201|2010-08-10 07:00,10,42.3,42.31,42.24,42.27,249
20101201|2010-08-10 09:30,10,42.15,42.39,42.08,42.33,5620
20101201|2010-08-10 10:00,10,42.32,42.45,42.28,42.36,1624
20101201|2010-08-10 10:30,10,42.36,42.42,42.31,42.33,1225
20101201|2010-08-10 11:00,10,42.32,42.34,42.26,42.27,1546
20101201|2010-08-10 11:30,10,42.27,42.3,42.17,42.23,1391
20101201|2010-08-10 12:00,10,42.24,42.3,42.2,42.2,1097
20101201|2010-08-10 12:30,10,42.2,42.25,42.12,42.2,1903
20101201|2010-08-10 13:00,10,42.21,42.27,42.15,42.18,1965
20101201|2010-08-10 18:00,11,42.23,42.34,42.22,42.3,273
20101201|2010-08-10 18:30,11,42.34,42.46,42.3,42.44,78
20101201|2010-08-10 19:00,11,42.47,42.5,42.44,42.49,159
20101201|2010-08-10 19:30,11,42.49,42.49,42.38,42.43,123
20101201|2010-08-10 20:00,11,42.46,42.52,42.44,42.49,84
20101201|2010-08-10 20:30,11,42.46,42.59,42.46,42.58,123
20101201|2010-08-10 21:00,11,42.53,42.56,42.47,42.56,26
20101201|2010-08-10 21:30,11,42.5,42.5,42.49,42.49,63
20101201|2010-08-10 22:00,11,42.47,42.54,42.47,42.54,33
20101201|2010-08-10 22:30,11,42.49,42.51,42.47,42.47,31
20101201|2010-08-10 23:00,11,42.46,42.46,42.46,42.46,2
20101201|2010-08-10 23:30,11,42.45,42.45,42.43,42.44,12
20101201|2010-08-11 00:00,11,42.47,42.47,42.47,42.47,4
20101201|2010-08-11 00:30,11,42.47,42.62,42.47,42.61,341
20101201|2010-08-11 01:00,11,42.61,42.61,42.41,42.41,428
20101201|2010-08-11 01:30,11,42.42,42.43,42.33,42.33,517
20101201|2010-08-11 02:00,11,42.33,42.34,42.22,42.32,420
20101201|2010-08-11 02:30,11,42.32,42.49,42.32,42.48,91
20101201|2010-08-11 03:00,11,42.49,42.5,42.38,42.39,149
20101201|2010-08-11 03:30,11,42.38,42.64,42.38,42.64,411
20101201|2010-08-11 04:00,11,42.63,42.64,42.32,42.32,636
20101201|2010-08-11 04:30,11,42.32,42.4,42.3,42.33,142
20101201|2010-08-11 05:00,11,42.32,42.32,42.21,42.21,191
20101201|2010-08-11 05:30,11,42.21,42.25,42.19,42.2,333
20101201|2010-08-11 06:00,11,42.2,42.21,42.19,42.19,133
20101201|2010-08-11 06:30,11,42.19,42.25,42.17,42.25,349
20101201|2010-08-11 07:00,11,42.25,42.3,42.21,42.25,118
20101201|2010-08-11 09:30,11,42.21,42.24,42.03,42.1,5841
20101201|2010-08-11 10:00,11,42.09,42.13,41.99,42.07,2545
20101201|2010-08-11 10:30,11,42.07,42.1,41.93,42.06,2127
20101201|2010-08-11 11:00,11,42.06,42.39,42.06,42.29,3391
20101201|2010-08-11 11:30,11,42.3,42.63,42.25,42.37,4033
20101201|2010-08-11 12:00,11,42.38,42.39,42.29,42.29,1004
20101201|2010-08-11 12:30,11,42.3,42.33,42.14,42.14,1661
20101201|2010-08-11 13:00,11,42.15,42.38,42.1,42.38,2155
20101201|2010-08-11 18:00,12,42.22,42.28,42.16,42.28,156
20101201|2010-08-11 18:30,12,42.26,42.26,42.2,42.24,19
20101201|2010-08-11 19:00,12,42.23,42.32,42.23,42.32,33
20101201|2010-08-11 19:30,12,42.33,42.35,42.29,42.29,74
20101201|2010-08-11 20:00,12,42.28,42.34,42.16,42.3,133
20101201|2010-08-11 20:30,12,42.3,42.36,42.2,42.2,74
20101201|2010-08-11 21:00,12,42.2,42.22,42.15,42.2,118
20101201|2010-08-11 21:30,12,42.2,42.32,42.19,42.22,367
20101201|2010-08-11 22:00,12,42.22,42.26,42.16,42.18,83
20101201|2010-08-11 22:30,12,42.16,42.2,42.15,42.19,17
20101201|2010-08-11 23:00,12,42.19,42.2,42.18,42.18,12
20101201|2010-08-11 23:30,12,42.18,42.21,42.18,42.21,4
20101201|2010-08-12 00:00,12,42.19,42.19,42.15,42.15,27
20101201|2010-08-12 00:30,12,42.16,42.23,42.16,42.18,40
20101201|2010-08-12 01:00,12,42.18,42.33,42.17,42.33,72
20101201|2010-08-12 01:30,12,42.33,42.33,42.25,42.26,52
20101201|2010-08-12 02:00,12,42.24,42.36,42.17,42.36,202
20101201|2010-08-12 02:30,12,42.36,42.4,42.33,42.36,277
20101201|2010-08-12 03:00,12,42.39,42.44,42.34,42.4,250
20101201|2010-08-12 03:30,12,42.36,42.36,42.28,42.28,89
20101201|2010-08-12 04:00,12,42.28,42.32,42.28,42.32,32
20101201|2010-08-12 04:30,12,42.29,42.33,42.26,42.29,292
20101201|2010-08-12 05:00,12,42.28,42.35,42.26,42.33,376
20101201|2010-08-12 05:30,12,42.34,42.39,42.34,42.38,133
20101201|2010-08-12 06:00,12,42.4,42.44,42.34,42.34,59
20101201|2010-08-12 06:30,12,42.34,42.41,42.31,42.36,227
20101201|2010-08-12 07:00,12,42.36,42.46,42.35,42.4,341
20101201|2010-08-12 09:30,12,42.31,42.42,41.76,42.4,9305
20101201|2010-08-12 10:00,12,42.4,42.46,42.12,42.17,2644
20101201|2010-08-12 10:30,12,42.17,42.22,42.11,42.15,1393
20101201|2010-08-12 11:00,12,42.17,42.22,42.14,42.17,1065
20101201|2010-08-12 11:30,12,42.16,42.38,42.14,42.26,2497
20101201|2010-08-12 12:00,12,42.27,42.39,42.2,42.22,1749
20101201|2010-08-12 12:30,12,42.22,42.25,42.02,42.03,1696
20101201|2010-08-12 13:00,12,42.03,42.03,41.76,41.84,3635
20101201|2010-08-12 18:00,13,41.84,41.95,41.83,41.94,242
20101201|2010-08-12 18:30,13,41.94,41.97,41.89,41.9,61
20101201|2010-08-12 19:00,13,41.9,41.97,41.89,41.97,149
20101201|2010-08-12 19:30,13,41.97,42.05,41.95,42.04,77
20101201|2010-08-12 20:00,13,42.03,42.22,42.03,42.22,1013
20101201|2010-08-12 20:30,13,42.22,42.3,42.16,42.22,502
20101201|2010-08-12 21:00,13,42.22,42.23,42.2,42.23,115
20101201|2010-08-12 21:30,13,42.23,42.3,42.2,42.2,241
20101201|2010-08-12 22:00,13,42.2,42.24,42.2,42.23,72
20101201|2010-08-12 22:30,13,42.23,42.33,42.23,42.32,158
20101201|2010-08-12 23:00,13,42.3,42.38,42.3,42.37,210
20101201|2010-08-12 23:30,13,42.32,42.32,42.32,42.32,1
20101201|2010-08-13 00:00,13,42.35,42.38,42.35,42.35,45
20101201|2010-08-13 00:30,13,42.35,42.51,42.34,42.51,1273
20101201|2010-08-13 01:00,13,42.46,42.64,42.46,42.6,1058
20101201|2010-08-13 01:30,13,42.63,42.9,42.58,42.83,1228
20101201|2010-08-13 02:00,13,42.83,42.95,42.81,42.85,765
20101201|2010-08-13 02:30,13,42.82,42.83,42.59,42.65,851
20101201|2010-08-13 03:00,13,42.65,42.66,42.56,42.57,234
20101201|2010-08-13 03:30,13,42.56,42.65,42.56,42.62,226
20101201|2010-08-13 04:00,13,42.65,42.65,42.61,42.63,148
20101201|2010-08-13 04:30,13,42.62,42.65,42.6,42.62,275
20101201|2010-08-13 05:00,13,42.62,42.69,42.59,42.62,524
20101201|2010-08-13 05:30,13,42.62,42.64,42.55,42.55,281
20101201|2010-08-13 06:00,13,42.55,42.6,42.52,42.53,256
20101201|2010-08-13 06:30,13,42.54,42.54,42.48,42.48,301
20101201|2010-08-13 07:00,13,42.48,42.51,42.47,42.5,159
20101201|2010-08-13 09:30,13,42.4,42.63,42.34,42.56,5959
20101201|2010-08-13 10:00,13,42.56,42.6,42.5,42.59,1725
20101201|2010-08-13 10:30,13,42.58,42.59,42.41,42.51,2453
20101201|2010-08-13 11:00,13,42.51,42.62,42.46,42.58,1499
20101201|2010-08-13 11:30,13,42.58,42.62,42.55,42.57,875
20101201|2010-08-13 12:00,13,42.55,42.83,42.52,42.7,3437
20101201|2010-08-13 12:30,13,42.7,42.84,42.63,42.84,2770
20101201|2010-08-13 13:00,13,42.83,43.21,42.66,43.15,5530
20101201|2010-08-15 18:00,16,43.13,43.28,43.1,43.21,504
20101201|2010-08-15 18:30,16,43.21,43.26,43.13,43.13,166
20101201|2010-08-15 19:00,16,43.13,43.28,43.13,43.28,87
20101201|2010-08-15 19:30,16,43.28,43.32,43.22,43.29,143
20101201|2010-08-15 20:00,16,43.29,43.39,43.1,43.12,540
20101201|2010-08-15 20:30,16,43.1,43.25,43.08,43.25,314
20101201|2010-08-15 21:00,16,43.25,43.28,43.24,43.28,44
20101201|2010-08-15 21:30,16,43.28,43.32,43.12,43.15,168
20101201|2010-08-15 22:00,16,43.19,43.19,43.07,43.14,197
20101201|2010-08-15 22:30,16,43.09,43.23,43.04,43.16,149
20101201|2010-08-15 23:00,16,43.22,43.22,43.2,43.2,9
20101201|2010-08-15 23:30,16,43.21,43.27,43.21,43.26,89
20101201|2010-08-16 00:00,16,43.26,43.28,43.26,43.26,13
20101201|2010-08-16 00:30,16,43.26,43.28,43.15,43.17,209
20101201|2010-08-16 01:00,16,43.18,43.18,43.17,43.17,26
20101201|2010-08-16 01:30,16,43.18,43.18,43.09,43.1,82
20101201|2010-08-16 02:00,16,43.1,43.17,42.9,43.01,367
20101201|2010-08-16 02:30,16,43.03,43.03,42.9,42.93,147
20101201|2010-08-16 03:00,16,42.94,43.02,42.93,42.96,198
20101201|2010-08-16 03:30,16,42.96,42.98,42.93,42.94,122
20101201|2010-08-16 04:00,16,42.94,42.96,42.89,42.92,221
20101201|2010-08-16 04:30,16,42.9,42.9,42.72,42.77,475
20101201|2010-08-16 05:00,16,42.74,42.78,42.71,42.75,137
20101201|2010-08-16 05:30,16,42.78,42.82,42.75,42.79,125
20101201|2010-08-16 06:00,16,42.78,42.79,42.75,42.76,230
20101201|2010-08-16 06:30,16,42.76,42.87,42.76,42.85,228
20101201|2010-08-16 07:00,16,42.86,42.92,42.78,42.85,288
20101201|2010-08-16 09:30,16,42.94,42.94,42.66,42.69,7646
20101201|2010-08-16 10:00,16,42.69,42.74,42.66,42.68,2154
20101201|2010-08-16 10:30,16,42.67,42.68,42.63,42.66,1131
20101201|2010-08-16 11:00,16,42.67,42.75,42.65,42.72,1375
20101201|2010-08-16 11:30,16,42.73,42.74,42.63,42.63,1185
20101201|2010-08-16 12:00,16,42.63,42.63,42.22,42.26,6339
20101201|2010-08-16 12:30,16,42.25,42.43,42.12,42.4,3507
20101201|2010-08-16 13:00,16,42.4,42.57,42.17,42.2,3140
20101201|2010-08-16 18:00,17,41.9,42.09,41.85,42.04,287
20101201|2010-08-16 18:30,17,42.01,42.15,42.01,42.11,82
20101201|2010-08-16 19:00,17,42.08,42.21,42.08,42.17,214
20101201|2010-08-16 19:30,17,42.17,42.23,42.12,42.2,34
20101201|2010-08-16 20:00,17,42.23,42.39,42.23,42.3,850
20101201|2010-08-16 20:30,17,42.23,42.39,42.19,42.28,481
20101201|2010-08-16 21:00,17,42.32,42.35,42.32,42.32,50
20101201|2010-08-16 21:30,17,42.32,42.4,42.32,42.39,89
20101201|2010-08-16 22:00,17,42.36,42.36,42.34,42.34,223
20101201|2010-08-16 22:30,17,42.34,42.34,42.31,42.33,15
20101201|2010-08-16 23:00,17,42.31,42.45,42.3,42.45,255
20101201|2010-08-16 23:30,17,42.37,42.37,42.35,42.35,14
20101201|2010-08-17 00:00,17,42.4,42.45,42.38,42.38,35
20101201|2010-08-17 00:30,17,42.37,42.38,42.3,42.37,61
20101201|2010-08-17 01:00,17,42.43,42.48,42.37,42.48,167
20101201|2010-08-17 01:30,17,42.49,42.49,42.48,42.48,199
20101201|2010-08-17 02:00,17,42.48,42.48,42.45,42.45,222
20101201|2010-08-17 02:30,17,42.4,42.48,42.4,42.4,12
20101201|2010-08-17 03:00,17,42.36,42.36,42.27,42.29,254
20101201|2010-08-17 03:30,17,42.33,42.43,42.33,42.41,171
20101201|2010-08-17 04:00,17,42.42,42.46,42.41,42.46,84
20101201|2010-08-17 04:30,17,42.46,42.46,42.4,42.42,65
20101201|2010-08-17 05:00,17,42.41,42.42,42.41,42.42,5
20101201|2010-08-17 05:30,17,42.42,42.42,42.4,42.4,14
20101201|2010-08-17 06:00,17,42.4,42.48,42.38,42.4,244
20101201|2010-08-17 06:30,17,42.42,42.46,42.4,42.4,58
20101201|2010-08-17 07:00,17,42.45,42.45,42.4,42.41,44
20101201|2010-08-17 09:30,17,42.35,42.43,42.14,42.34,5013
20101201|2010-08-17 10:00,17,42.35,42.5,42.35,42.46,1911
20101201|2010-08-17 10:30,17,42.46,42.46,42.28,42.35,1323
20101201|2010-08-17 11:00,17,42.36,42.37,42.22,42.34,1672
20101201|2010-08-17 11:30,17,42.34,42.39,42.3,42.36,995
20101201|2010-08-17 12:00,17,42.36,42.39,42.31,42.37,1016
20101201|2010-08-17 12:30,17,42.38,42.47,42.28,42.38,2028
20101201|2010-08-17 13:00,17,42.38,42.42,42.32,42.33,2511
20101201|2010-08-17 18:00,18,42.36,42.41,42.34,42.39,273
20101201|2010-08-17 18:30,18,42.39,42.39,42.36,42.39,18
20101201|2010-08-17 19:00,18,42.38,42.49,42.37,42.43,324
20101201|2010-08-17 19:30,18,42.46,42.49,42.4,42.44,170
20101201|2010-08-17 20:00,18,42.45,42.55,42.4,42.4,316
20101201|2010-08-17 20:30,18,42.4,42.45,42.37,42.42,126
20101201|2010-08-17 21:00,18,42.43,42.43,42.35,42.36,232
20101201|2010-08-17 21:30,18,42.39,42.4,42.34,42.36,152
20101201|2010-08-17 22:00,18,42.38,42.38,42.15,42.16,712
20101201|2010-08-17 22:30,18,42.18,42.19,42.14,42.15,34
20101201|2010-08-17 23:00,18,42.16,42.16,42.12,42.15,57
20101201|2010-08-17 23:30,18,42.12,42.15,42.08,42.09,337
20101201|2010-08-18 00:00,18,42.18,42.2,42.14,42.2,47
20101201|2010-08-18 00:30,18,42.13,42.19,42.09,42.15,26
20101201|2010-08-18 01:00,18,42.1,42.16,42.09,42.1,129
20101201|2010-08-18 01:30,18,42.09,42.1,41.51,41.81,1323
20101201|2010-08-18 02:00,18,41.81,41.87,41.77,41.85,402
20101201|2010-08-18 02:30,18,41.86,41.88,41.85,41.86,141
20101201|2010-08-18 03:00,18,41.87,41.88,41.86,41.88,26
20101201|2010-08-18 03:30,18,41.86,41.94,41.85,41.92,287
20101201|2010-08-18 04:00,18,41.94,41.99,41.92,41.96,45
20101201|2010-08-18 04:30,18,41.95,41.95,41.87,41.89,189
20101201|2010-08-18 05:00,18,41.89,41.95,41.85,41.88,385
20101201|2010-08-18 05:30,18,41.88,41.88,41.82,41.83,140
20101201|2010-08-18 06:00,18,41.82,41.84,41.75,41.78,258
20101201|2010-08-18 06:30,18,41.78,41.84,41.78,41.83,84
20101201|2010-08-18 07:00,18,41.83,41.89,41.83,41.87,61
20101201|2010-08-18 09:30,18,41.74,41.74,41.23,41.42,10220
20101201|2010-08-18 10:00,18,41.42,41.52,41.39,41.5,3119
20101201|2010-08-18 10:30,18,41.5,41.65,41.48,41.63,3074
20101201|2010-08-18 11:00,18,41.64,41.64,41.51,41.53,1888
20101201|2010-08-18 11:30,18,41.53,41.55,41.42,41.45,2612
20101201|2010-08-18 12:00,18,41.45,41.5,41.34,41.46,3782
20101201|2010-08-18 12:30,18,41.45,41.47,41.36,41.37,2983
20101201|2010-08-18 13:00,18,41.36,41.49,41.27,41.31,3544
20101201|2010-08-18 18:00,19,41.48,41.49,41.43,41.44,319
20101201|2010-08-18 18:30,19,41.44,41.49,41.42,41.49,150
20101201|2010-08-18 19:00,19,41.46,41.48,41.44,41.44,13
20101201|2010-08-18 19:30,19,41.44,41.49,41.44,41.49,130
20101201|2010-08-18 20:00,19,41.45,41.52,41.42,41.48,421
20101201|2010-08-18 20:30,19,41.46,41.49,41.45,41.47,270
20101201|2010-08-18 21:00,19,41.47,41.47,41.37,41.38,643
20101201|2010-08-18 21:30,19,41.36,41.45,41.35,41.41,306
20101201|2010-08-18 22:00,19,41.38,41.56,41.35,41.53,366
20101201|2010-08-18 22:30,19,41.56,41.57,41.53,41.57,148
20101201|2010-08-18 23:00,19,41.58,41.6,41.55,41.55,177
20101201|2010-08-18 23:30,19,41.55,41.6,41.55,41.55,36
20101201|2010-08-19 00:00,19,41.55,41.6,41.55,41.6,79
20101201|2010-08-19 00:30,19,41.6,41.6,41.45,41.47,94
20101201|2010-08-19 01:00,19,41.46,41.49,41.45,41.49,62
20101201|2010-08-19 01:30,19,41.45,41.52,41.45,41.52,34
20101201|2010-08-19 02:00,19,41.6,41.63,41.5,41.56,106
20101201|2010-08-19 02:30,19,41.55,41.56,41.44,41.44,236
20101201|2010-08-19 03:00,19,41.42,41.45,41.41,41.45,76
20101201|2010-08-19 03:30,19,41.46,41.61,41.43,41.61,247
20101201|2010-08-19 04:00,19,41.61,41.69,41.59,41.66,285
20101201|2010-08-19 04:30,19,41.65,41.65,41.62,41.64,116
20101201|2010-08-19 05:00,19,41.62,41.65,41.55,41.57,127
20101201|2010-08-19 05:30,19,41.56,41.57,41.52,41.55,215
20101201|2010-08-19 06:00,19,41.55,41.64,41.55,41.61,143
20101201|2010-08-19 06:30,19,41.6,41.6,41.57,41.57,12
20101201|2010-08-19 07:00,19,41.57,41.63,41.57,41.63,93
20101201|2010-08-19 09:30,19,41.55,41.62,40.75,40.97,13962
20101201|2010-08-19 10:00,19,40.97,41.01,40.76,40.8,3709
20101201|2010-08-19 10:30,19,40.79,40.82,40.34,40.52,7829
20101201|2010-08-19 11:00,19,40.52,40.68,40.51,40.62,3689
20101201|2010-08-19 11:30,19,40.62,40.68,40.54,40.64,1843
20101201|2010-08-19 12:00,19,40.64,40.66,40.55,40.61,1094
20101201|2010-08-19 12:30,19,40.61,40.64,40.43,40.45,2060
20101201|2010-08-19 13:00,19,40.46,40.56,40.39,40.47,2699
20101201|2010-08-19 18:00,20,40.5,40.59,40.5,40.53,93
20101201|2010-08-19 18:30,20,40.51,40.53,40.48,40.53,116
20101201|2010-08-19 19:00,20,40.54,40.59,40.5,40.5,105
20101201|2010-08-19 19:30,20,40.5,40.59,40.5,40.56,83
20101201|2010-08-19 20:00,20,40.59,40.69,40.59,40.6,223
20101201|2010-08-19 20:30,20,40.66,40.67,40.57,40.65,53
20101201|2010-08-19 21:00,20,40.56,40.63,40.56,40.63,3
20101201|2010-08-19 21:30,20,40.59,40.62,40.46,40.51,274
20101201|2010-08-19 22:00,20,40.52,40.52,40.5,40.52,27
20101201|2010-08-19 22:30,20,40.48,40.52,40.44,40.48,47
20101201|2010-08-19 23:00,20,40.52,40.55,40.52,40.54,16
20101201|2010-08-19 23:30,20,40.51,40.51,40.51,40.51,1
20101201|2010-08-20 00:00,20,40.55,40.57,40.55,40.57,4
20101201|2010-08-20 01:00,20,40.45,40.45,40.33,40.33,469
20101201|2010-08-20 01:30,20,40.35,40.35,40.23,40.3,608
20101201|2010-08-20 02:00,20,40.3,40.31,40.23,40.27,260
20101201|2010-08-20 02:30,20,40.27,40.3,40.26,40.28,368
20101201|2010-08-20 03:00,20,40.28,40.43,40.26,40.43,163
20101201|2010-08-20 03:30,20,40.4,40.42,40.34,40.35,192
20101201|2010-08-20 04:00,20,40.34,40.38,40.3,40.34,103
20101201|2010-08-20 04:30,20,40.34,40.34,40.21,40.21,195
20101201|2010-08-20 05:00,20,40.24,40.24,40.14,40.14,427
20101201|2010-08-20 05:30,20,40.14,40.18,40.14,40.17,116
20101201|2010-08-20 06:00,20,40.14,40.21,40.11,40.13,174
20101201|2010-08-20 06:30,20,40.13,40.15,40.04,40.05,838
20101201|2010-08-20 07:00,20,40.05,40.24,40.04,40.23,501
20101201|2010-08-20 09:30,20,40.2,40.22,39.87,39.97,8759
20101201|2010-08-20 10:00,20,39.98,40.08,39.96,40.04,2833
20101201|2010-08-20 10:30,20,40.02,40.1,40.01,40.1,2139
20101201|2010-08-20 11:00,20,40.1,40.18,40.09,40.15,1603
20101201|2010-08-20 11:30,20,40.15,40.17,40.09,40.12,959
20101201|2010-08-20 12:00,20,40.12,40.29,40.11,40.2,1930
20101201|2010-08-20 12:30,20,40.2,40.24,40.1,40.15,2323
20101201|2010-08-20 13:00,20,40.17,40.18,40.11,40.11,2044
20101201|2010-08-22 18:00,23,40.19,40.3,40.16,40.3,208
20101201|2010-08-22 18:30,23,40.3,40.3,40.26,40.26,33
20101201|2010-08-22 19:00,23,40.26,40.29,40.26,40.28,25
20101201|2010-08-22 19:30,23,40.28,40.29,40.24,40.24,15
20101201|2010-08-22 20:00,23,40.24,40.45,40.24,40.42,378
20101201|2010-08-22 20:30,23,40.4,40.47,40.31,40.37,141
20101201|2010-08-22 21:00,23,40.39,40.4,40.32,40.35,45
20101201|2010-08-22 21:30,23,40.35,40.35,40.23,40.23,110
20101201|2010-08-22 22:00,23,40.24,40.42,40.23,40.33,210
20101201|2010-08-22 22:30,23,40.35,40.35,40.34,40.34,2
20101201|2010-08-22 23:00,23,40.35,40.38,40.35,40.38,6
20101201|2010-08-22 23:30,23,40.39,40.39,40.22,40.22,30
20101201|2010-08-23 00:00,23,40.3,40.3,40.3,40.3,50
20101201|2010-08-23 00:30,23,40.3,40.38,40.3,40.38,103
20101201|2010-08-23 01:00,23,40.3,40.33,40.27,40.32,11
20101201|2010-08-23 01:30,23,40.3,40.37,40.25,40.3,79
20101201|2010-08-23 02:00,23,40.35,40.35,40.25,40.27,19
20101201|2010-08-23 02:30,23,40.27,40.27,40.2,40.2,96
20101201|2010-08-23 03:00,23,40.2,40.29,40.2,40.29,40
20101201|2010-08-23 03:30,23,40.3,40.33,40.26,40.31,160
20101201|2010-08-23 04:00,23,40.31,40.33,40.27,40.32,123
20101201|2010-08-23 04:30,23,40.32,40.33,40.3,40.3,320
20101201|2010-08-23 05:00,23,40.3,40.3,40.27,40.3,33
20101201|2010-08-23 05:30,23,40.3,40.34,40.3,40.34,174
20101201|2010-08-23 06:00,23,40.34,40.35,40.34,40.35,19
20101201|2010-08-23 06:30,23,40.35,40.35,40.31,40.31,15
20101201|2010-08-23 07:00,23,40.32,40.33,40.3,40.3,142
20101201|2010-08-23 09:30,23,40.35,40.35,40.02,40.11,5608
20101201|2010-08-23 10:00,23,40.12,40.15,40.04,40.14,2284
20101201|2010-08-23 10:30,23,40.14,40.14,39.97,39.98,1876
20101201|2010-08-23 11:00,23,39.98,40.03,39.96,39.98,1350
20101201|2010-08-23 11:30,23,39.98,40.01,39.96,39.99,561
20101201|2010-08-23 12:00,23,39.99,40.02,39.93,39.93,1591
20101201|2010-08-23 12:30,23,39.93,39.95,39.85,39.87,1917
20101201|2010-08-23 13:00,23,39.87,39.88,39.8,39.85,3124
20101201|2010-08-23 18:00,24,39.94,40,39.9,39.93,212
20101201|2010-08-23 18:30,24,39.88,39.91,39.88,39.91,12
20101201|2010-08-23 19:00,24,39.91,39.96,39.88,39.96,42
20101201|2010-08-23 19:30,24,39.94,39.94,39.86,39.9,112
20101201|2010-08-23 20:00,24,39.94,40.09,39.94,40.05,322
20101201|2010-08-23 20:30,24,40.03,40.1,39.91,40.08,682
20101201|2010-08-23 21:00,24,40.1,40.15,40.08,40.11,480
20101201|2010-08-23 21:30,24,40.11,40.14,40.1,40.14,115
20101201|2010-08-23 22:00,24,40.14,40.14,40.07,40.09,84
20101201|2010-08-23 22:30,24,40.09,40.09,39.92,39.93,232
20101201|2010-08-23 23:00,24,39.93,39.97,39.92,39.97,9
20101201|2010-08-23 23:30,24,39.95,39.95,39.92,39.93,14
20101201|2010-08-24 00:00,24,39.96,39.98,39.96,39.98,62
20101201|2010-08-24 00:30,24,39.98,40.09,39.95,40.09,157
20101201|2010-08-24 01:00,24,40.03,40.03,39.91,39.91,38
20101201|2010-08-24 01:30,24,39.91,39.95,39.8,39.83,425
20101201|2010-08-24 02:00,24,39.83,39.88,39.75,39.79,826
20101201|2010-08-24 02:30,24,39.75,39.8,39.75,39.8,34
20101201|2010-08-24 03:00,24,39.79,39.83,39.77,39.82,35
20101201|2010-08-24 03:30,24,39.79,39.81,39.76,39.78,57
20101201|2010-08-24 04:00,24,39.8,39.89,39.78,39.82,77
20101201|2010-08-24 04:30,24,39.82,39.85,39.73,39.75,253
20101201|2010-08-24 05:00,24,39.73,39.78,39.72,39.73,230
20101201|2010-08-24 05:30,24,39.72,39.73,39.67,39.67,427
20101201|2010-08-24 06:00,24,39.67,39.69,39.65,39.66,313
20101201|2010-08-24 06:30,24,39.65,39.72,39.59,39.6,775
20101201|2010-08-24 07:00,24,39.59,39.67,39.58,39.65,268
20101201|2010-08-24 09:30,24,39.67,39.75,39.5,39.7,8384
20101201|2010-08-24 10:00,24,39.71,39.91,39.68,39.9,3637
20101201|2010-08-24 10:30,24,39.91,40.06,39.91,40,2847
20101201|2010-08-24 11:00,24,39.99,40.01,39.88,39.98,2480
20101201|2010-08-24 11:30,24,39.96,39.98,39.87,39.98,1696
20101201|2010-08-24 12:00,24,39.96,39.98,39.9,39.97,1062
20101201|2010-08-24 12:30,24,39.97,39.99,39.9,39.92,1236
20101201|2010-08-24 13:00,24,39.94,40.04,39.92,40.03,1629
20101201|2010-08-24 18:00,25,40,40.06,39.98,40.02,74
20101201|2010-08-24 18:30,25,40.03,40.03,40.03,40.03,15
20101201|2010-08-24 19:00,25,40.03,40.03,40.02,40.03,40
20101201|2010-08-24 19:30,25,40.03,40.06,40.02,40.06,52
20101201|2010-08-24 20:00,25,40.03,40.1,40.02,40.03,148
20101201|2010-08-24 20:30,25,40.03,40.2,40.02,40.14,347
20101201|2010-08-24 21:00,25,40.18,40.2,40.16,40.16,118
20101201|2010-08-24 21:30,25,40.16,40.2,40.09,40.16,119
20101201|2010-08-24 22:00,25,40.11,40.11,40.06,40.07,30
20101201|2010-08-24 22:30,25,40.05,40.05,40.03,40.03,8
20101201|2010-08-24 23:00,25,40.07,40.07,40.05,40.07,5
20101201|2010-08-24 23:30,25,40.08,40.08,40.01,40.03,34
20101201|2010-08-25 00:00,25,40.01,40.01,39.97,39.97,59
20101201|2010-08-25 00:30,25,39.96,40,39.93,39.95,286
20101201|2010-08-25 01:00,25,39.91,39.94,39.81,39.84,199
20101201|2010-08-25 01:30,25,39.83,39.95,39.81,39.86,241
20101201|2010-08-25 02:00,25,39.86,39.92,39.84,39.9,201
20101201|2010-08-25 02:30,25,39.92,39.94,39.9,39.94,146
20101201|2010-08-25 03:00,25,39.94,40.01,39.94,40.01,219
20101201|2010-08-25 03:30,25,40,40.03,39.98,40.01,59
20101201|2010-08-25 04:00,25,40.01,40.01,39.97,40,31
20101201|2010-08-25 04:30,25,39.99,40.01,39.91,39.95,74
20101201|2010-08-25 05:00,25,39.95,39.96,39.95,39.96,30
20101201|2010-08-25 05:30,25,39.95,39.95,39.93,39.94,18
20101201|2010-08-25 06:00,25,39.94,39.95,39.9,39.95,219
20101201|2010-08-25 06:30,25,39.95,39.96,39.92,39.92,86
20101201|2010-08-25 07:00,25,39.94,39.95,39.91,39.95,119
20101201|2010-08-25 09:30,25,39.94,39.97,39.84,39.86,5754
20101201|2010-08-25 10:00,25,39.86,39.94,39.8,39.9,1738
20101201|2010-08-25 10:30,25,39.91,39.91,39.79,39.87,2209
20101201|2010-08-25 11:00,25,39.86,39.95,39.83,39.92,1206
20101201|2010-08-25 11:30,25,39.93,39.95,39.75,39.84,1526
20101201|2010-08-25 12:00,25,39.82,39.89,39.76,39.88,1415
20101201|2010-08-25 12:30,25,39.87,39.87,39.71,39.71,1111
20101201|2010-08-25 13:00,25,39.71,39.8,39.68,39.75,1828
20101201|2010-08-25 18:00,26,39.75,39.88,39.75,39.88,338
20101201|2010-08-25 18:30,26,39.85,39.85,39.77,39.77,17
20101201|2010-08-25 19:00,26,39.8,39.85,39.77,39.85,16
20101201|2010-08-25 19:30,26,39.81,39.86,39.81,39.86,20
20101201|2010-08-25 20:00,26,39.86,39.95,39.86,39.94,393
20101201|2010-08-25 20:30,26,39.91,39.99,39.9,39.99,265
20101201|2010-08-25 21:00,26,39.99,40,39.93,39.98,103
20101201|2010-08-25 21:30,26,39.98,39.99,39.97,39.99,77
20101201|2010-08-25 22:00,26,39.99,39.99,39.95,39.95,31
20101201|2010-08-25 22:30,26,39.98,39.99,39.98,39.99,16
20101201|2010-08-25 23:00,26,39.97,39.97,39.93,39.93,13
20101201|2010-08-25 23:30,26,39.93,40,39.91,40,113
20101201|2010-08-26 00:00,26,39.95,39.95,39.84,39.84,19
20101201|2010-08-26 00:30,26,39.87,39.99,39.85,39.96,50
20101201|2010-08-26 01:00,26,39.92,40,39.92,39.93,91
20101201|2010-08-26 01:30,26,39.93,40.01,39.93,40.01,157
20101201|2010-08-26 02:00,26,40.02,40.1,39.91,40.1,420
20101201|2010-08-26 02:30,26,40.1,40.15,40.04,40.05,276
20101201|2010-08-26 03:00,26,40.05,40.09,40,40.07,140
20101201|2010-08-26 03:30,26,40.08,40.17,40.08,40.17,235
20101201|2010-08-26 04:00,26,40.17,40.17,40.13,40.16,71
20101201|2010-08-26 04:30,26,40.15,40.22,40.15,40.22,520
20101201|2010-08-26 05:00,26,40.22,40.24,40.2,40.2,171
20101201|2010-08-26 05:30,26,40.21,40.23,40.21,40.21,516
20101201|2010-08-26 06:00,26,40.21,40.24,40.2,40.22,287
20101201|2010-08-26 06:30,26,40.22,40.22,40.18,40.18,308
20101201|2010-08-26 07:00,26,40.19,40.19,40.17,40.19,93
20101201|2010-08-26 09:30,26,40.13,40.22,40.06,40.06,4504
20101201|2010-08-26 10:00,26,40.06,40.13,39.98,40.03,2032
20101201|2010-08-26 10:30,26,40.03,40.15,40.02,40.15,1962
20101201|2010-08-26 11:00,26,40.15,40.15,40.05,40.07,1360
20101201|2010-08-26 11:30,26,40.09,40.15,40.05,40.11,1065
20101201|2010-08-26 12:00,26,40.11,40.14,40,40.06,1120
20101201|2010-08-26 12:30,26,40.06,40.15,40.04,40.07,1463
20101201|2010-08-26 13:00,26,40.06,40.1,39.99,40.01,3277
20101201|2010-08-26 18:00,27,40,40.07,40,40.06,142
20101201|2010-08-26 18:30,27,40.01,40.06,40.01,40.05,27
20101201|2010-08-26 19:00,27,40.04,40.06,40.04,40.06,120
20101201|2010-08-26 19:30,27,40.06,40.16,40.02,40.16,259
20101201|2010-08-26 20:00,27,40.15,40.16,40.1,40.15,118
20101201|2010-08-26 20:30,27,40.14,40.19,40.11,40.19,100
20101201|2010-08-26 21:00,27,40.19,40.2,40.14,40.16,201
20101201|2010-08-26 21:30,27,40.16,40.2,40.16,40.17,164
20101201|2010-08-26 22:00,27,40.16,40.2,40.16,40.16,81
20101201|2010-08-26 22:30,27,40.17,40.2,40.17,40.18,26
20101201|2010-08-26 23:00,27,40.18,40.18,40.17,40.17,13
20101201|2010-08-26 23:30,27,40.17,40.17,40.08,40.15,193
20101201|2010-08-27 00:00,27,40.15,40.18,40.15,40.17,189
20101201|2010-08-27 00:30,27,40.17,40.2,40.15,40.17,161
20101201|2010-08-27 01:00,27,40.18,40.29,40.18,40.28,775
20101201|2010-08-27 01:30,27,40.29,40.32,40.24,40.3,394
20101201|2010-08-27 02:00,27,40.32,40.32,40.26,40.26,76
20101201|2010-08-27 02:30,27,40.26,40.27,40.2,40.27,82
20101201|2010-08-27 03:00,27,40.31,40.31,40.26,40.27,290
20101201|2010-08-27 03:30,27,40.27,40.31,40.24,40.24,75
20101201|2010-08-27 04:00,27,40.25,40.32,40.22,40.32,105
20101201|2010-08-27 04:30,27,40.29,40.32,40.29,40.32,85
20101201|2010-08-27 05:00,27,40.32,40.33,40.22,40.28,738
20101201|2010-08-27 05:30,27,40.28,40.33,40.23,40.33,78
20101201|2010-08-27 06:00,27,40.33,40.35,40.33,40.34,214
20101201|2010-08-27 06:30,27,40.33,40.38,40.25,40.34,302
20101201|2010-08-27 07:00,27,40.33,40.33,40.27,40.31,280
20101201|2010-08-27 09:30,27,40.24,40.44,40.2,40.41,5559
20101201|2010-08-27 10:00,27,40.42,40.43,40.26,40.4,4638
20101201|2010-08-27 10:30,27,40.4,40.55,40.36,40.52,2979
20101201|2010-08-27 11:00,27,40.53,40.6,40.51,40.59,2493
20101201|2010-08-27 11:30,27,40.58,40.63,40.55,40.62,1655
20101201|2010-08-27 12:00,27,40.63,40.68,40.59,40.68,1327
20101201|2010-08-27 12:30,27,40.68,40.84,40.61,40.77,4240
20101201|2010-08-27 13:00,27,40.77,40.86,40.65,40.83,3009
20101201|2010-08-29 18:00,30,40.86,41.1,40.86,41.03,413
20101201|2010-08-29 18:30,30,41.04,41.1,41,41.03,157
20101201|2010-08-29 19:00,30,41.03,41.06,40.9,40.95,170
20101201|2010-08-29 19:30,30,41,41.03,40.91,40.92,132
20101201|2010-08-29 20:00,30,40.92,40.98,40.88,40.91,184
20101201|2010-08-29 20:30,30,40.95,41,40.95,41,52
20101201|2010-08-29 21:00,30,40.99,41,40.99,41,185
20101201|2010-08-29 21:30,30,40.99,40.99,40.88,40.88,140
20101201|2010-08-29 22:00,30,40.9,40.92,40.89,40.92,132
20101201|2010-08-29 22:30,30,40.94,40.94,40.89,40.92,42
20101201|2010-08-29 23:00,30,40.91,40.94,40.89,40.94,24
20101201|2010-08-29 23:30,30,40.92,40.93,40.88,40.93,25
20101201|2010-08-30 00:00,30,40.89,40.89,40.85,40.85,99
20101201|2010-08-30 00:30,30,40.85,40.88,40.78,40.81,244
20101201|2010-08-30 01:00,30,40.8,40.86,40.74,40.83,256
20101201|2010-08-30 01:30,30,40.78,40.85,40.75,40.85,198
20101201|2010-08-30 02:00,30,40.85,40.85,40.77,40.8,108
20101201|2010-08-30 02:30,30,40.78,40.79,40.7,40.76,166
20101201|2010-08-30 03:00,30,40.76,40.79,40.71,40.71,67
20101201|2010-08-30 03:30,30,40.72,40.74,40.6,40.61,237
20101201|2010-08-30 04:00,30,40.61,40.73,40.6,40.68,160
20101201|2010-08-30 04:30,30,40.68,40.68,40.64,40.68,33
20101201|2010-08-30 05:00,30,40.68,40.93,40.68,40.81,297
20101201|2010-08-30 05:30,30,40.8,40.8,40.75,40.76,172
20101201|2010-08-30 06:00,30,40.79,40.85,40.75,40.77,79
20101201|2010-08-30 06:30,30,40.8,40.81,40.75,40.8,68
20101201|2010-08-30 07:00,30,40.8,40.8,40.73,40.73,197
20101201|2010-08-30 09:30,30,40.77,40.8,40.54,40.68,6086
20101201|2010-08-30 10:00,30,40.68,40.69,40.59,40.59,1174
20101201|2010-08-30 10:30,30,40.59,40.6,40.47,40.48,2422
20101201|2010-08-30 11:00,30,40.47,40.5,40.37,40.45,2341
20101201|2010-08-30 11:30,30,40.46,40.62,40.43,40.58,1466
20101201|2010-08-30 12:00,30,40.58,40.69,40.58,40.68,1793
20101201|2010-08-30 12:30,30,40.67,40.68,40.54,40.54,2105
20101201|2010-08-30 13:00,30,40.55,40.62,40.43,40.56,3067
20101201|2010-08-30 18:00,31,40.53,40.53,40.41,40.41,254
20101201|2010-08-30 18:30,31,40.41,40.43,40.29,40.39,452
20101201|2010-08-30 19:00,31,40.39,40.4,40.35,40.37,42
20101201|2010-08-30 19:30,31,40.35,40.38,40.32,40.36,23
20101201|2010-08-30 20:00,31,40.38,40.39,40.23,40.24,333
20101201|2010-08-30 20:30,31,40.23,40.24,40.1,40.13,767
20101201|2010-08-30 21:00,31,40.11,40.11,40.02,40.02,585
20101201|2010-08-30 21:30,31,40.03,40.07,40.01,40.07,375
20101201|2010-08-30 22:00,31,40.07,40.1,40.05,40.09,349
20101201|2010-08-30 22:30,31,40.07,40.07,40.06,40.07,13
20101201|2010-08-30 23:00,31,40.07,40.07,40.06,40.07,68
20101201|2010-08-30 23:30,31,40.06,40.07,40.05,40.06,29
20101201|2010-08-31 00:00,31,40.05,40.09,40.05,40.09,35
20101201|2010-08-31 00:30,31,40.1,40.1,40.03,40.03,250
20101201|2010-08-31 01:00,31,40.07,40.15,40.07,40.09,202
20101201|2010-08-31 01:30,31,40.09,40.09,39.91,39.99,485
20101201|2010-08-31 02:00,31,39.97,40.01,39.96,40.01,200
20101201|2010-08-31 02:30,31,39.99,40.06,39.99,40.06,199
20101201|2010-08-31 03:00,31,40.05,40.09,40.04,40.06,90
20101201|2010-08-31 03:30,31,40.06,40.1,40.06,40.1,91
20101201|2010-08-31 04:00,31,40.09,40.11,40.07,40.1,171
20101201|2010-08-31 04:30,31,40.1,40.12,40.07,40.09,83
20101201|2010-08-31 05:00,31,40.12,40.18,40.12,40.18,176
20101201|2010-08-31 05:30,31,40.17,40.2,40.15,40.18,78
20101201|2010-08-31 06:00,31,40.2,40.2,40.16,40.16,40
20101201|2010-08-31 06:30,31,40.15,40.19,40.15,40.17,239
20101201|2010-08-31 07:00,31,40.16,40.19,40.16,40.17,135
20101201|2010-08-31 09:30,31,40.19,40.42,40.15,40.42,4036
20101201|2010-08-31 10:00,31,40.43,40.49,40.34,40.36,2371
20101201|2010-08-31 10:30,31,40.35,40.36,40.16,40.23,3928
20101201|2010-08-31 11:00,31,40.23,40.31,40.18,40.26,1884
20101201|2010-08-31 11:30,31,40.26,40.29,40.22,40.23,1176
20101201|2010-08-31 12:00,31,40.23,40.27,40.21,40.22,963
20101201|2010-08-31 12:30,31,40.21,40.22,40.09,40.15,3673
20101201|2010-08-31 13:00,31,40.14,40.22,40.1,40.18,4199
20101201|2010-08-31 18:00,1,40.09,40.14,40.06,40.1,504
20101201|2010-08-31 18:30,1,40.12,40.12,40.1,40.1,14
20101201|2010-08-31 19:00,1,40.1,40.11,40.08,40.1,31
20101201|2010-08-31 19:30,1,40.11,40.14,40.1,40.13,75
20101201|2010-08-31 20:00,1,40.13,40.24,40.13,40.24,389
20101201|2010-08-31 20:30,1,40.24,40.26,40.2,40.26,160
20101201|2010-08-31 21:00,1,40.26,40.27,40.22,40.25,80
20101201|2010-08-31 21:30,1,40.26,40.28,40.26,40.26,134
20101201|2010-08-31 22:00,1,40.27,40.28,40.15,40.18,80
20101201|2010-08-31 23:00,1,40.14,40.18,40.14,40.18,6
20101201|2010-08-31 23:30,1,40.18,40.18,40.18,40.18,1
20101201|2010-09-01 00:00,1,40.18,40.18,40.15,40.15,7
20101201|2010-09-01 00:30,1,40.14,40.14,39.99,39.99,714
20101201|2010-09-01 01:00,1,39.99,40.02,39.98,40,126
20101201|2010-09-01 01:30,1,40,40.04,39.98,40.03,155
20101201|2010-09-01 02:00,1,40,40.1,40,40.1,298
20101201|2010-09-01 02:30,1,40.1,40.13,40.1,40.11,25
20101201|2010-09-01 03:00,1,40.11,40.14,40.1,40.14,216
20101201|2010-09-01 03:30,1,40.15,40.16,40.13,40.16,26
20101201|2010-09-01 04:00,1,40.13,40.18,40.13,40.18,159
20101201|2010-09-01 04:30,1,40.18,40.23,40.18,40.22,251
20101201|2010-09-01 05:00,1,40.23,40.35,40.22,40.32,348
20101201|2010-09-01 05:30,1,40.3,40.33,40.27,40.3,106
20101201|2010-09-01 06:00,1,40.28,40.31,40.27,40.28,37
20101201|2010-09-01 06:30,1,40.27,40.37,40.27,40.36,331
20101201|2010-09-01 07:00,1,40.36,40.38,40.32,40.35,315
20101201|2010-09-01 09:30,1,40.42,40.63,40.37,40.48,6330
20101201|2010-09-01 10:00,1,40.48,40.51,40.31,40.41,2460
20101201|2010-09-01 10:30,1,40.41,40.54,40.39,40.53,3071
20101201|2010-09-01 11:00,1,40.53,40.54,40.41,40.43,1528
20101201|2010-09-01 11:30,1,40.43,40.44,40.31,40.32,807
20101201|2010-09-01 12:00,1,40.34,40.35,40.26,40.27,1377
20101201|2010-09-01 12:30,1,40.28,40.35,40.13,40.27,3062
20101201|2010-09-01 13:00,1,40.28,40.29,40.1,40.19,2372
20101201|2010-09-01 18:00,2,40.05,40.06,39.95,39.97,413
20101201|2010-09-01 18:30,2,39.96,40,39.95,40,32
20101201|2010-09-01 19:00,2,39.99,40,39.98,39.98,9
20101201|2010-09-01 19:30,2,39.98,40.09,39.98,40.09,110
20101201|2010-09-01 20:00,2,40.1,40.22,40.05,40.22,379
20101201|2010-09-01 20:30,2,40.16,40.25,40.16,40.18,80
20101201|2010-09-01 21:00,2,40.19,40.26,40.18,40.25,97
20101201|2010-09-01 21:30,2,40.25,40.27,40.2,40.2,166
20101201|2010-09-01 22:00,2,40.16,40.17,40.14,40.16,12
20101201|2010-09-01 22:30,2,40.16,40.16,40.16,40.16,3
20101201|2010-09-01 23:00,2,40.14,40.14,40.13,40.13,2
20101201|2010-09-01 23:30,2,40.14,40.14,40.05,40.13,55
20101201|2010-09-02 00:00,2,40.13,40.13,40.09,40.1,30
20101201|2010-09-02 00:30,2,40.1,40.16,40.05,40.07,39
20101201|2010-09-02 01:00,2,40.09,40.13,40.03,40.12,43
20101201|2010-09-02 01:30,2,40.14,40.2,40.13,40.2,51
20101201|2010-09-02 02:00,2,40.19,40.24,40.19,40.23,149
20101201|2010-09-02 02:30,2,40.24,40.29,40.23,40.29,243
20101201|2010-09-02 03:00,2,40.27,40.29,40.27,40.27,32
20101201|2010-09-02 03:30,2,40.29,40.29,40.25,40.25,29
20101201|2010-09-02 04:00,2,40.25,40.28,40.23,40.27,127
20101201|2010-09-02 04:30,2,40.26,40.27,40.26,40.27,10
20101201|2010-09-02 05:00,2,40.27,40.28,40.26,40.26,123
20101201|2010-09-02 05:30,2,40.26,40.26,40.2,40.2,280
20101201|2010-09-02 06:00,2,40.21,40.22,40.2,40.22,119
20101201|2010-09-02 06:30,2,40.2,40.21,40.2,40.21,280
20101201|2010-09-02 07:00,2,40.19,40.19,40.12,40.18,277
20101201|2010-09-02 09:30,2,40.15,40.18,39.82,39.9,6193
20101201|2010-09-02 10:00,2,39.91,40,39.88,39.93,1762
20101201|2010-09-02 10:30,2,39.93,40.03,39.91,39.99,1419
20101201|2010-09-02 11:00,2,39.99,40.04,39.96,39.99,938
20101201|2010-09-02 11:30,2,39.99,40.11,39.97,40.07,1487
20101201|2010-09-02 12:00,2,40.06,40.12,40,40.03,934
20101201|2010-09-02 12:30,2,40.03,40.07,40.03,40.05,922
20101201|2010-09-02 13:00,2,40.05,40.22,40.05,40.11,3299
20101201|2010-09-02 18:00,3,40.15,40.26,40.12,40.26,382
20101201|2010-09-02 18:30,3,40.26,40.28,40.26,40.28,120
20101201|2010-09-02 19:00,3,40.27,40.27,40.24,40.24,18
20101201|2010-09-02 19:30,3,40.21,40.24,40.21,40.24,81
20101201|2010-09-02 20:00,3,40.27,40.38,40.21,40.38,333
20101201|2010-09-02 20:30,3,40.37,40.37,40.28,40.31,66
20101201|2010-09-02 21:00,3,40.31,40.33,40.26,40.28,35
20101201|2010-09-02 21:30,3,40.32,40.42,40.3,40.38,299
20101201|2010-09-02 22:00,3,40.38,40.49,40.38,40.43,271
20101201|2010-09-02 22:30,3,40.42,40.45,40.38,40.4,45
20101201|2010-09-02 23:00,3,40.38,40.4,40.38,40.4,12
20101201|2010-09-02 23:30,3,40.38,40.4,40.38,40.4,41
20101201|2010-09-03 00:00,3,40.39,40.4,40.37,40.37,11
20101201|2010-09-03 00:30,3,40.39,40.49,40.39,40.49,162
20101201|2010-09-03 01:00,3,40.49,40.53,40.46,40.46,311
20101201|2010-09-03 01:30,3,40.5,40.51,40.46,40.51,105
20101201|2010-09-03 02:00,3,40.51,40.55,40.5,40.55,190
20101201|2010-09-03 02:30,3,40.55,40.55,40.49,40.53,77
20101201|2010-09-03 03:00,3,40.5,40.55,40.47,40.51,37
20101201|2010-09-03 03:30,3,40.5,40.51,40.45,40.5,72
20101201|2010-09-03 04:00,3,40.46,40.53,40.45,40.5,95
20101201|2010-09-03 04:30,3,40.49,40.49,40.41,40.42,132
20101201|2010-09-03 05:00,3,40.45,40.57,40.43,40.56,320
20101201|2010-09-03 05:30,3,40.57,40.58,40.54,40.58,149
20101201|2010-09-03 06:00,3,40.55,40.57,40.53,40.53,115
20101201|2010-09-03 06:30,3,40.53,40.58,40.5,40.58,294
20101201|2010-09-03 07:00,3,40.54,40.57,40.49,40.54,339
20101201|2010-09-03 09:30,3,40.54,40.86,40.43,40.84,7379
20101201|2010-09-03 10:00,3,40.85,40.91,40.66,40.7,3684
20101201|2010-09-03 10:30,3,40.7,40.92,40.69,40.74,2614
20101201|2010-09-03 11:00,3,40.74,40.93,40.71,40.9,3940
20101201|2010-09-03 11:30,3,40.9,40.94,40.86,40.92,1403
20101201|2010-09-03 12:00,3,40.92,40.98,40.87,40.91,1923
20101201|2010-09-03 12:30,3,40.92,40.95,40.81,40.88,1843
20101201|2010-09-03 13:00,3,40.89,40.93,40.8,40.86,2771
20101201|2010-09-06 18:00,7,40.86,41.01,40.85,40.86,792
20101201|2010-09-06 18:30,7,40.85,40.87,40.78,40.86,237
20101201|2010-09-06 19:00,7,40.87,40.87,40.85,40.87,102
20101201|2010-09-06 19:30,7,40.87,40.89,40.85,40.88,169
20101201|2010-09-06 20:00,7,40.88,41.01,40.78,41.01,420
20101201|2010-09-06 20:30,7,41.01,41.04,40.97,40.97,295
20101201|2010-09-06 21:00,7,40.95,40.95,40.8,40.8,497
20101201|2010-09-06 21:30,7,40.86,40.98,40.86,40.98,34
20101201|2010-09-06 22:00,7,40.96,40.97,40.93,40.93,26
20101201|2010-09-06 22:30,7,40.94,40.96,40.91,40.93,17
20101201|2010-09-06 23:00,7,40.93,40.96,40.93,40.96,57
20101201|2010-09-06 23:30,7,40.94,40.96,40.93,40.93,16
20101201|2010-09-07 00:00,7,40.93,40.93,40.93,40.93,5
20101201|2010-09-07 00:30,7,40.92,40.97,40.89,40.97,246
20101201|2010-09-07 01:00,7,40.97,41.03,40.96,41.03,291
20101201|2010-09-07 01:30,7,41.03,41.13,41,41.13,852
20101201|2010-09-07 02:00,7,41.11,41.14,41.06,41.06,334
20101201|2010-09-07 02:30,7,41.06,41.07,41.05,41.07,266
20101201|2010-09-07 03:00,7,41.08,41.1,41.01,41.01,420
20101201|2010-09-07 03:30,7,41.04,41.06,41.02,41.02,49
20101201|2010-09-07 04:00,7,41.01,41.01,40.91,40.92,170
20101201|2010-09-07 04:30,7,40.93,40.93,40.88,40.88,271
20101201|2010-09-07 05:00,7,40.89,40.93,40.87,40.9,231
20101201|2010-09-07 05:30,7,40.9,40.92,40.8,40.91,448
20101201|2010-09-07 06:00,7,40.91,40.92,40.84,40.84,111
20101201|2010-09-07 06:30,7,40.82,40.85,40.78,40.82,73
20101201|2010-09-07 07:00,7,40.82,40.9,40.82,40.88,138
20101201|2010-09-07 09:30,7,40.77,41.19,40.73,41.07,8980
20101201|2010-09-07 10:00,7,41.08,41.18,41.03,41.17,2901
20101201|2010-09-07 10:30,7,41.18,41.25,41.17,41.22,2080
20101201|2010-09-07 11:00,7,41.22,41.4,41.22,41.36,2734
20101201|2010-09-07 11:30,7,41.37,41.48,41.37,41.48,2814
20101201|2010-09-07 12:00,7,41.48,41.5,41.44,41.49,1963
20101201|2010-09-07 12:30,7,41.49,41.7,41.49,41.63,5275
20101201|2010-09-07 13:00,7,41.63,41.75,41.61,41.71,3416
20101201|2010-09-07 18:00,8,41.57,41.69,41.56,41.58,261
20101201|2010-09-07 18:30,8,41.62,41.67,41.59,41.62,13
20101201|2010-09-07 19:00,8,41.62,41.76,41.6,41.75,126
20101201|2010-09-07 19:30,8,41.74,41.78,41.74,41.78,82
20101201|2010-09-07 20:00,8,41.76,41.76,41.55,41.58,450
20101201|2010-09-07 20:30,8,41.63,41.63,41.51,41.51,993
20101201|2010-09-07 21:00,8,41.51,41.58,41.5,41.57,154
20101201|2010-09-07 21:30,8,41.57,41.59,41.51,41.59,116
20101201|2010-09-07 22:00,8,41.59,41.6,41.53,41.58,36
20101201|2010-09-07 22:30,8,41.52,41.55,41.52,41.55,6
20101201|2010-09-07 23:00,8,41.55,41.58,41.55,41.56,29
20101201|2010-09-07 23:30,8,41.58,41.62,41.58,41.58,74
20101201|2010-09-08 00:00,8,41.58,41.58,41.58,41.58,1
20101201|2010-09-08 00:30,8,41.58,41.58,41.56,41.56,103
20101201|2010-09-08 01:00,8,41.56,41.59,41.47,41.47,536
20101201|2010-09-08 01:30,8,41.46,41.54,41.39,41.39,490
20101201|2010-09-08 02:00,8,41.39,41.54,41.38,41.54,736
20101201|2010-09-08 02:30,8,41.5,41.54,41.5,41.53,113
20101201|2010-09-08 03:00,8,41.53,41.59,41.53,41.57,229
20101201|2010-09-08 03:30,8,41.58,41.61,41.57,41.6,55
20101201|2010-09-08 04:00,8,41.6,41.63,41.6,41.63,147
20101201|2010-09-08 04:30,8,41.63,41.66,41.58,41.66,430
20101201|2010-09-08 05:00,8,41.66,41.73,41.63,41.7,334
20101201|2010-09-08 05:30,8,41.71,41.74,41.71,41.73,197
20101201|2010-09-08 06:00,8,41.73,41.75,41.7,41.75,104
20101201|2010-09-08 06:30,8,41.73,41.77,41.71,41.75,347
20101201|2010-09-08 07:00,8,41.75,41.77,41.7,41.73,298
20101201|2010-09-08 09:30,8,41.73,41.76,41.57,41.66,7274
20101201|2010-09-08 10:00,8,41.68,41.7,41.65,41.68,1492
20101201|2010-09-08 10:30,8,41.68,41.7,41.64,41.65,1293
20101201|2010-09-08 11:00,8,41.65,41.71,41.64,41.69,1102
20101201|2010-09-08 11:30,8,41.7,41.88,41.69,41.86,2546
20101201|2010-09-08 12:00,8,41.86,41.88,41.75,41.75,1980
20101201|2010-09-08 12:30,8,41.76,41.8,41.72,41.76,1849
20101201|2010-09-08 13:00,8,41.76,41.78,41.66,41.67,2687
20101201|2010-09-08 18:00,9,41.65,41.7,41.65,41.7,182
20101201|2010-09-08 18:30,9,41.7,41.7,41.66,41.69,29
20101201|2010-09-08 19:00,9,41.7,41.73,41.7,41.73,87
20101201|2010-09-08 19:30,9,41.72,41.75,41.69,41.69,105
20101201|2010-09-08 20:00,9,41.68,41.7,41.2,41.2,1314
20101201|2010-09-08 20:30,9,41.18,41.23,40.94,41.04,2625
20101201|2010-09-08 21:00,9,41.01,41.11,40.98,41.07,782
20101201|2010-09-08 21:30,9,41.07,41.19,41.04,41.19,670
20101201|2010-09-08 22:00,9,41.19,41.23,41.1,41.12,499
20101201|2010-09-08 22:30,9,41.1,41.15,41.08,41.15,309
20101201|2010-09-08 23:00,9,41.14,41.18,41.1,41.15,701
20101201|2010-09-08 23:30,9,41.12,41.2,41.11,41.2,60
20101201|2010-09-09 00:00,9,41.17,41.18,41.13,41.13,338
20101201|2010-09-09 00:30,9,41.13,41.19,41.1,41.1,80
20101201|2010-09-09 01:00,9,41.12,41.18,41.12,41.18,49
20101201|2010-09-09 01:30,9,41.18,41.25,41.12,41.15,255
20101201|2010-09-09 02:00,9,41.17,41.23,41.17,41.23,391
20101201|2010-09-09 02:30,9,41.24,41.27,41.23,41.26,491
20101201|2010-09-09 03:00,9,41.27,41.32,41.26,41.31,113
20101201|2010-09-09 03:30,9,41.3,41.31,41.29,41.31,84
20101201|2010-09-09 04:00,9,41.3,41.31,41.28,41.28,314
20101201|2010-09-09 04:30,9,41.28,41.33,41.27,41.32,381
20101201|2010-09-09 05:00,9,41.32,41.34,41.32,41.33,136
20101201|2010-09-09 05:30,9,41.33,41.34,41.3,41.3,207
20101201|2010-09-09 06:00,9,41.3,41.31,41.28,41.31,184
20101201|2010-09-09 06:30,9,41.28,41.28,41.26,41.27,76
20101201|2010-09-09 07:00,9,41.26,41.26,41.24,41.24,171
20101201|2010-09-09 09:30,9,41.31,41.47,41.28,41.45,5665
20101201|2010-09-09 10:00,9,41.45,41.72,41.44,41.68,4021
20101201|2010-09-09 10:30,9,41.68,41.77,41.6,41.6,2692
20101201|2010-09-09 11:00,9,41.61,41.72,41.6,41.71,1470
20101201|2010-09-09 11:30,9,41.71,41.77,41.66,41.66,861
20101201|2010-09-09 12:00,9,41.66,41.67,41.58,41.6,1690
20101201|2010-09-09 12:30,9,41.6,41.64,41.52,41.61,1905
20101201|2010-09-09 13:00,9,41.62,41.64,41.51,41.61,2340
20101201|2010-09-09 18:00,10,41.69,41.69,41.55,41.59,207
20101201|2010-09-09 18:30,10,41.59,41.61,41.59,41.61,10
20101201|2010-09-09 19:00,10,41.59,41.69,41.59,41.62,205
20101201|2010-09-09 19:30,10,41.62,41.65,41.62,41.62,54
20101201|2010-09-09 20:00,10,41.62,41.66,41.55,41.55,394
20101201|2010-09-09 20:30,10,41.55,41.55,41.5,41.51,22
20101201|2010-09-09 21:00,10,41.52,41.52,41.5,41.5,55
20101201|2010-09-09 21:30,10,41.5,41.5,41.4,41.4,299
20101201|2010-09-09 22:00,10,41.43,41.5,41.42,41.47,33
20101201|2010-09-09 22:30,10,41.49,41.5,41.49,41.49,9
20101201|2010-09-09 23:00,10,41.52,41.59,41.52,41.55,26
20101201|2010-09-09 23:30,10,41.55,41.55,41.52,41.55,19
20101201|2010-09-10 00:00,10,41.55,41.57,41.54,41.54,39
20101201|2010-09-10 00:30,10,41.54,41.54,41.54,41.54,77
20101201|2010-09-10 01:00,10,41.54,41.57,41.54,41.54,102
20101201|2010-09-10 01:30,10,41.54,41.66,41.51,41.64,281
20101201|2010-09-10 02:00,10,41.65,41.87,41.6,41.86,485
20101201|2010-09-10 02:30,10,41.85,41.86,41.81,41.81,244
20101201|2010-09-10 03:00,10,41.85,41.96,41.77,41.77,497
20101201|2010-09-10 03:30,10,41.77,41.88,41.77,41.88,189
20101201|2010-09-10 04:00,10,41.87,41.88,41.84,41.88,49
20101201|2010-09-10 04:30,10,41.88,41.95,41.85,41.89,267
20101201|2010-09-10 05:00,10,41.89,41.89,41.88,41.88,17
20101201|2010-09-10 05:30,10,41.88,41.88,41.84,41.85,65
20101201|2010-09-10 06:00,10,41.86,41.87,41.82,41.84,269
20101201|2010-09-10 06:30,10,41.84,41.84,41.79,41.8,99
20101201|2010-09-10 07:00,10,41.82,41.91,41.79,41.81,403
20101201|2010-09-10 09:30,10,41.56,41.75,41.47,41.7,8063
20101201|2010-09-10 10:00,10,41.71,41.75,41.62,41.75,2378
20101201|2010-09-10 10:30,10,41.72,41.79,41.7,41.76,2088
20101201|2010-09-10 11:00,10,41.76,41.84,41.7,41.81,2450
20101201|2010-09-10 11:30,10,41.82,41.83,41.72,41.75,1920
20101201|2010-09-10 12:00,10,41.75,41.89,41.7,41.89,1582
20101201|2010-09-10 12:30,10,41.89,41.98,41.86,41.91,2501
20101201|2010-09-10 13:00,10,41.91,41.91,41.69,41.78,2442
20101201|2010-09-12 18:00,13,41.86,41.86,41.6,41.75,686
20101201|2010-09-12 18:30,13,41.75,41.77,41.7,41.75,45
20101201|2010-09-12 19:00,13,41.75,41.75,41.71,41.71,14
20101201|2010-09-12 19:30,13,41.7,41.79,41.68,41.79,111
20101201|2010-09-12 20:00,13,41.74,41.75,41.65,41.68,403
20101201|2010-09-12 20:30,13,41.65,41.66,41.63,41.64,94
20101201|2010-09-12 21:00,13,41.66,41.66,41.62,41.66,28
20101201|2010-09-12 21:30,13,41.66,41.68,41.65,41.68,86
20101201|2010-09-12 22:00,13,41.68,41.68,41.68,41.68,17
20101201|2010-09-12 22:30,13,41.67,41.68,41.67,41.68,10
20101201|2010-09-12 23:00,13,41.66,41.67,41.66,41.67,9
20101201|2010-09-12 23:30,13,41.68,41.68,41.66,41.66,22
20101201|2010-09-13 00:00,13,41.66,41.66,41.64,41.64,28
20101201|2010-09-13 00:30,13,41.63,41.64,41.62,41.64,11
20101201|2010-09-13 01:00,13,41.66,41.77,41.66,41.76,722
20101201|2010-09-13 01:30,13,41.77,41.8,41.7,41.8,176
20101201|2010-09-13 02:00,13,41.8,41.89,41.8,41.86,144
20101201|2010-09-13 02:30,13,41.88,41.95,41.86,41.94,257
20101201|2010-09-13 03:00,13,41.91,41.94,41.87,41.87,170
20101201|2010-09-13 03:30,13,41.87,41.94,41.86,41.93,73
20101201|2010-09-13 04:00,13,41.92,41.95,41.92,41.95,211
20101201|2010-09-13 04:30,13,41.95,41.99,41.94,41.96,152
20101201|2010-09-13 05:00,13,41.97,41.97,41.95,41.96,82
20101201|2010-09-13 05:30,13,41.97,41.97,41.96,41.97,57
20101201|2010-09-13 06:00,13,41.98,41.98,41.94,41.98,40
20101201|2010-09-13 06:30,13,41.96,41.98,41.93,41.95,60
20101201|2010-09-13 07:00,13,41.95,41.95,41.91,41.91,92
20101201|2010-09-13 09:30,13,42,42.14,41.96,42.04,6096
20101201|2010-09-13 10:00,13,42.05,42.13,42.04,42.09,2435
20101201|2010-09-13 10:30,13,42.09,42.09,41.9,41.95,1830
20101201|2010-09-13 11:00,13,41.96,42,41.9,41.92,2164
20101201|2010-09-13 11:30,13,41.91,41.97,41.91,41.93,911
20101201|2010-09-13 12:00,13,41.94,41.94,41.8,41.83,2551
20101201|2010-09-13 12:30,13,41.83,41.84,41.76,41.81,1947
20101201|2010-09-13 13:00,13,41.81,41.82,41.76,41.76,1394
20101201|2010-09-13 18:00,14,41.86,41.86,41.8,41.8,185
20101201|2010-09-13 18:30,14,41.8,41.85,41.78,41.8,18
20101201|2010-09-13 19:00,14,41.79,41.79,41.78,41.78,6
20101201|2010-09-13 19:30,14,41.78,41.8,41.76,41.79,44
20101201|2010-09-13 20:00,14,41.79,41.9,41.75,41.9,265
20101201|2010-09-13 20:30,14,41.9,41.9,41.88,41.88,35
20101201|2010-09-13 21:00,14,41.89,41.91,41.89,41.9,89
20101201|2010-09-13 21:30,14,41.9,41.9,41.8,41.8,89
20101201|2010-09-13 22:00,14,41.8,41.84,41.79,41.79,47
20101201|2010-09-13 22:30,14,41.8,41.8,41.67,41.67,397
20101201|2010-09-13 23:00,14,41.7,41.7,41.67,41.69,66
20101201|2010-09-13 23:30,14,41.68,41.7,41.67,41.7,53
20101201|2010-09-14 00:00,14,41.68,41.7,41.68,41.69,65
20101201|2010-09-14 00:30,14,41.73,41.75,41.63,41.68,382
20101201|2010-09-14 01:00,14,41.68,41.76,41.68,41.71,73
20101201|2010-09-14 01:30,14,41.72,41.79,41.7,41.79,107
20101201|2010-09-14 02:00,14,41.74,41.77,41.68,41.69,248
20101201|2010-09-14 02:30,14,41.69,41.7,41.65,41.65,86
20101201|2010-09-14 03:00,14,41.65,41.7,41.65,41.67,35
20101201|2010-09-14 03:30,14,41.69,41.7,41.65,41.68,193
20101201|2010-09-14 04:00,14,41.68,41.68,41.65,41.65,104
20101201|2010-09-14 04:30,14,41.64,41.67,41.63,41.64,91
20101201|2010-09-14 05:00,14,41.62,41.66,41.6,41.63,205
20101201|2010-09-14 05:30,14,41.63,41.63,41.58,41.58,158
20101201|2010-09-14 06:00,14,41.58,41.58,41.51,41.53,270
20101201|2010-09-14 06:30,14,41.53,41.53,41.51,41.52,98
20101201|2010-09-14 07:00,14,41.52,41.53,41.51,41.52,129
20101201|2010-09-14 09:30,14,41.66,41.79,41.52,41.77,6240
20101201|2010-09-14 10:00,14,41.77,41.8,41.66,41.69,2923
20101201|2010-09-14 10:30,14,41.68,41.8,41.61,41.8,2364
20101201|2010-09-14 11:00,14,41.8,41.89,41.77,41.82,3122
20101201|2010-09-14 11:30,14,41.81,41.85,41.65,41.69,2463
20101201|2010-09-14 12:00,14,41.68,41.72,41.6,41.72,1911
20101201|2010-09-14 12:30,14,41.73,41.78,41.7,41.77,1145
20101201|2010-09-14 13:00,14,41.79,41.84,41.6,41.71,2167
20101201|2010-09-14 18:00,15,41.65,41.68,41.64,41.66,168
20101201|2010-09-14 18:30,15,41.66,41.69,41.64,41.69,48
20101201|2010-09-14 19:00,15,41.65,41.74,41.65,41.74,46
20101201|2010-09-14 19:30,15,41.74,41.8,41.74,41.8,236
20101201|2010-09-14 20:00,15,41.8,41.84,41.75,41.83,280
20101201|2010-09-14 20:30,15,41.84,41.84,41.78,41.78,66
20101201|2010-09-14 21:00,15,41.78,41.8,41.76,41.76,28
20101201|2010-09-14 21:30,15,41.77,41.77,41.71,41.77,169
20101201|2010-09-14 22:00,15,41.77,41.81,41.72,41.77,34
20101201|2010-09-14 22:30,15,41.77,41.77,41.77,41.77,8
20101201|2010-09-14 23:30,15,41.77,41.77,41.73,41.73,6
20101201|2010-09-15 00:00,15,41.76,41.85,41.71,41.85,76
20101201|2010-09-15 00:30,15,41.8,41.86,41.75,41.78,66
20101201|2010-09-15 01:00,15,41.78,41.88,41.78,41.88,73
20101201|2010-09-15 01:30,15,41.87,41.99,41.86,41.91,689
20101201|2010-09-15 02:00,15,41.91,41.99,41.81,41.81,194
20101201|2010-09-15 02:30,15,41.81,41.82,41.76,41.76,153
20101201|2010-09-15 03:00,15,41.79,41.79,41.71,41.72,119
20101201|2010-09-15 03:30,15,41.72,41.77,41.72,41.77,6
20101201|2010-09-15 04:00,15,41.72,41.77,41.71,41.77,192
20101201|2010-09-15 04:30,15,41.78,41.83,41.77,41.83,210
20101201|2010-09-15 05:00,15,41.83,41.83,41.74,41.8,115
20101201|2010-09-15 05:30,15,41.8,41.8,41.7,41.74,276
20101201|2010-09-15 06:00,15,41.72,41.72,41.7,41.71,12
20101201|2010-09-15 06:30,15,41.71,41.71,41.67,41.69,98
20101201|2010-09-15 07:00,15,41.68,41.73,41.67,41.7,211
20101201|2010-09-15 09:30,15,41.7,41.81,41.55,41.8,5050
20101201|2010-09-15 10:00,15,41.8,41.89,41.75,41.81,2707
20101201|2010-09-15 10:30,15,41.82,41.83,41.75,41.83,964
20101201|2010-09-15 11:00,15,41.83,41.91,41.82,41.91,1084
20101201|2010-09-15 11:30,15,41.91,41.92,41.87,41.87,1271
20101201|2010-09-15 12:00,15,41.87,41.97,41.87,41.94,1710
20101201|2010-09-15 12:30,15,41.94,42.09,41.9,42.03,2388
20101201|2010-09-15 13:00,15,42.02,42.06,41.9,41.99,2302
20101201|2010-09-15 18:00,16,41.97,41.97,41.9,41.97,120
20101201|2010-09-15 18:30,16,41.95,41.99,41.94,41.96,49
20101201|2010-09-15 19:00,16,42.02,42.03,42.01,42.01,11
20101201|2010-09-15 20:00,16,42.03,42.05,41.98,41.99,217
20101201|2010-09-15 20:30,16,41.98,42.06,41.98,42.01,244
20101201|2010-09-15 21:00,16,42.06,42.08,42.01,42.01,81
20101201|2010-09-15 21:30,16,42.02,42.02,41.99,41.99,30
20101201|2010-09-15 22:00,16,41.98,41.98,41.93,41.94,108
20101201|2010-09-15 22:30,16,41.93,41.94,41.93,41.94,19
20101201|2010-09-15 23:00,16,41.94,42.01,41.93,41.98,55
20101201|2010-09-15 23:30,16,41.95,41.96,41.95,41.96,6
20101201|2010-09-16 00:00,16,41.96,41.99,41.89,41.89,243
20101201|2010-09-16 00:30,16,41.88,41.93,41.84,41.93,158
20101201|2010-09-16 01:00,16,41.86,41.91,41.86,41.88,101
20101201|2010-09-16 01:30,16,41.9,41.92,41.8,41.92,200
20101201|2010-09-16 02:00,16,41.92,42.02,41.92,41.97,211
20101201|2010-09-16 02:30,16,41.98,41.99,41.97,41.99,207
20101201|2010-09-16 03:00,16,41.99,41.99,41.98,41.98,79
20101201|2010-09-16 03:30,16,41.98,41.99,41.98,41.98,50
20101201|2010-09-16 04:00,16,41.99,41.99,41.98,41.99,118
20101201|2010-09-16 04:30,16,42,42,41.97,42,146
20101201|2010-09-16 05:00,16,41.99,41.99,41.98,41.99,102
20101201|2010-09-16 05:30,16,41.98,41.99,41.97,41.98,175
20101201|2010-09-16 06:00,16,41.98,41.99,41.98,41.98,58
20101201|2010-09-16 06:30,16,41.98,41.99,41.98,41.98,116
20101201|2010-09-16 07:00,16,41.98,41.99,41.95,41.99,139
20101201|2010-09-16 09:30,16,41.97,42.04,41.85,41.99,6417
20101201|2010-09-16 10:00,16,42,42.15,41.98,42.09,3483
20101201|2010-09-16 10:30,16,42.1,42.1,41.95,42.02,1705
20101201|2010-09-16 11:00,16,42.02,42.06,41.77,41.82,2623
20101201|2010-09-16 11:30,16,41.83,41.88,41.6,41.74,4606
20101201|2010-09-16 12:00,16,41.75,41.8,41.73,41.78,794
20101201|2010-09-16 12:30,16,41.78,41.9,41.75,41.76,1625
20101201|2010-09-16 13:00,16,41.77,41.85,41.73,41.75,1626
20101201|2010-09-16 18:00,17,41.67,41.89,41.67,41.86,190
20101201|2010-09-16 18:30,17,41.82,41.86,41.8,41.84,42
20101201|2010-09-16 19:00,17,41.89,41.95,41.89,41.95,165
20101201|2010-09-16 19:30,17,41.95,42,41.92,42,213
20101201|2010-09-16 20:00,17,41.96,41.98,41.9,41.93,50
20101201|2010-09-16 20:30,17,41.98,42.18,41.98,42.15,1265
20101201|2010-09-16 21:00,17,42.12,42.16,41.95,42,457
20101201|2010-09-16 21:30,17,41.99,42,41.93,41.95,98
20101201|2010-09-16 22:00,17,41.97,41.98,41.95,41.98,22
20101201|2010-09-16 22:30,17,41.98,41.98,41.92,41.92,24
20101201|2010-09-16 23:00,17,41.95,41.95,41.95,41.95,31
20101201|2010-09-16 23:30,17,42.03,42.05,42.03,42.04,6
20101201|2010-09-17 00:00,17,42,42.04,41.95,42,44
20101201|2010-09-17 00:30,17,42,42.07,41.97,42.06,58
20101201|2010-09-17 01:00,17,42.02,42.06,41.85,41.99,317
20101201|2010-09-17 01:30,17,42.02,42.04,41.84,42.04,320
20101201|2010-09-17 02:00,17,42,42.12,41.98,42.07,132
20101201|2010-09-17 02:30,17,42.08,42.12,42.08,42.11,123
20101201|2010-09-17 03:00,17,42.12,42.15,42.1,42.15,139
20101201|2010-09-17 03:30,17,42.13,42.16,42.1,42.14,219
20101201|2010-09-17 04:00,17,42.12,42.3,42.12,42.22,620
20101201|2010-09-17 04:30,17,42.25,42.28,42.23,42.23,155
20101201|2010-09-17 05:00,17,42.23,42.26,42.15,42.22,210
20101201|2010-09-17 05:30,17,42.22,42.27,42.1,42.14,268
20101201|2010-09-17 06:00,17,42.14,42.23,42.1,42.23,141
20101201|2010-09-17 06:30,17,42.23,42.26,42.19,42.26,112
20101201|2010-09-17 07:00,17,42.26,42.27,42.15,42.19,286
20101201|2010-09-17 09:30,17,42.22,42.31,41.93,42.18,7463
20101201|2010-09-17 10:00,17,42.19,42.31,42.06,42.07,4894
20101201|2010-09-17 10:30,17,42.06,42.14,42.02,42.08,2357
20101201|2010-09-17 11:00,17,42.07,42.14,42.05,42.12,1493
20101201|2010-09-17 11:30,17,42.11,42.23,42.11,42.2,2403
20101201|2010-09-17 12:00,17,42.21,42.36,42.15,42.25,4154
20101201|2010-09-17 12:30,17,42.26,42.29,42.15,42.26,3184
20101201|2010-09-17 13:00,17,42.27,42.37,42.22,42.31,4530
20101201|2010-09-19 18:00,20,42.36,42.43,42.3,42.43,689
20101201|2010-09-19 18:30,20,42.43,42.61,42.4,42.6,375
20101201|2010-09-19 19:00,20,42.6,42.72,42.59,42.68,407
20101201|2010-09-19 19:30,20,42.69,42.79,42.65,42.78,432
20101201|2010-09-19 20:00,20,42.77,42.93,42.77,42.91,782
20101201|2010-09-19 20:30,20,42.89,43.03,42.89,43.03,887
20101201|2010-09-19 21:00,20,43.03,43.15,43.02,43.15,793
20101201|2010-09-19 21:30,20,43.12,43.24,43.09,43.12,524
20101201|2010-09-19 22:00,20,43.15,43.22,43.06,43.22,288
20101201|2010-09-19 22:30,20,43.19,43.2,43.12,43.12,28
20101201|2010-09-19 23:00,20,43.12,43.14,43.1,43.1,22
20101201|2010-09-19 23:30,20,43.14,43.14,43.1,43.14,18
20101201|2010-09-20 00:00,20,43.14,43.15,43.07,43.07,26
20101201|2010-09-20 00:30,20,43.15,43.26,43.15,43.26,340
20101201|2010-09-20 01:00,20,43.26,43.3,43.26,43.26,344
20101201|2010-09-20 01:30,20,43.28,43.28,43.15,43.2,172
20101201|2010-09-20 02:00,20,43.18,43.18,43.05,43.08,286
20101201|2010-09-20 02:30,20,43.08,43.11,43.05,43.1,246
20101201|2010-09-20 03:00,20,43.07,43.18,43.06,43.18,205
20101201|2010-09-20 03:30,20,43.17,43.18,43.14,43.17,133
20101201|2010-09-20 04:00,20,43.15,43.19,43.11,43.13,411
20101201|2010-09-20 04:30,20,43.14,43.19,43.06,43.18,138
20101201|2010-09-20 05:00,20,43.16,43.18,43.09,43.09,124
20101201|2010-09-20 05:30,20,43.08,43.16,43.06,43.16,111
20101201|2010-09-20 06:00,20,43.17,43.17,43.11,43.13,30
20101201|2010-09-20 06:30,20,43.11,43.15,43.08,43.08,164
20101201|2010-09-20 07:00,20,43.1,43.1,43.02,43.05,442
20101201|2010-09-20 09:30,20,43.14,43.14,42.85,43.05,10647
20101201|2010-09-20 10:00,20,43.04,43.09,42.93,43.06,3470
20101201|2010-09-20 10:30,20,43.05,43.09,42.98,43.09,2556
20101201|2010-09-20 11:00,20,43.09,43.22,43.07,43.12,4777
20101201|2010-09-20 11:30,20,43.11,43.22,43.11,43.16,1655
20101201|2010-09-20 12:00,20,43.16,43.24,43.12,43.18,2418
20101201|2010-09-20 12:30,20,43.2,43.2,43.11,43.13,3041
20101201|2010-09-20 13:00,20,43.14,43.14,43.05,43.1,2442
20101201|2010-09-20 18:00,21,43.07,43.1,43.04,43.04,353
20101201|2010-09-20 18:30,21,43.04,43.06,43.04,43.05,117
20101201|2010-09-20 19:00,21,43.03,43.14,43.03,43.14,154
20101201|2010-09-20 19:30,21,43.11,43.16,43.1,43.12,205
20101201|2010-09-20 20:00,21,43.16,43.21,43.1,43.21,196
20101201|2010-09-20 20:30,21,43.21,43.27,43.17,43.18,45
20101201|2010-09-20 21:00,21,43.18,43.2,43.1,43.2,85
20101201|2010-09-20 21:30,21,43.16,43.2,43.04,43.12,591
20101201|2010-09-20 22:00,21,43.12,43.19,43.12,43.19,109
20101201|2010-09-20 22:30,21,43.17,43.2,43.17,43.2,12
20101201|2010-09-20 23:00,21,43.19,43.2,43.17,43.2,47
20101201|2010-09-20 23:30,21,43.18,43.2,43.15,43.18,28
20101201|2010-09-21 00:00,21,43.18,43.2,43.15,43.16,74
20101201|2010-09-21 00:30,21,43.15,43.19,43.11,43.11,83
20101201|2010-09-21 01:00,21,43.11,43.17,43.1,43.1,132
20101201|2010-09-21 01:30,21,43.1,43.12,43.09,43.12,182
20101201|2010-09-21 02:00,21,43.14,43.19,43.05,43.19,702
20101201|2010-09-21 02:30,21,43.15,43.2,43.15,43.2,52
20101201|2010-09-21 03:00,21,43.18,43.21,43.07,43.13,166
20101201|2010-09-21 03:30,21,43.12,43.21,43.09,43.19,191
20101201|2010-09-21 04:00,21,43.2,43.23,43.16,43.22,125
20101201|2010-09-21 04:30,21,43.21,43.21,43.15,43.15,277
20101201|2010-09-21 05:00,21,43.17,43.17,43.13,43.15,78
20101201|2010-09-21 05:30,21,43.14,43.14,43.13,43.14,21
20101201|2010-09-21 06:00,21,43.13,43.15,43.13,43.15,50
20101201|2010-09-21 06:30,21,43.14,43.17,43.12,43.16,177
20101201|2010-09-21 07:00,21,43.17,43.17,43.11,43.11,129
20101201|2010-09-21 09:30,21,43.12,43.12,42.71,42.93,6615
20101201|2010-09-21 10:00,21,42.93,43.21,42.9,43.09,3432
20101201|2010-09-21 10:30,21,43.08,43.16,42.96,43.09,2653
20101201|2010-09-21 11:00,21,43.09,43.11,43.02,43.07,1415
20101201|2010-09-21 11:30,21,43.06,43.1,42.91,42.91,1758
20101201|2010-09-21 12:00,21,42.92,42.95,42.73,42.79,2157
20101201|2010-09-21 12:30,21,42.79,42.94,42.74,42.92,2600
20101201|2010-09-21 13:00,21,42.92,43.02,42.84,42.98,2229
20101201|2010-09-21 18:00,22,42.86,42.98,42.86,42.92,287
20101201|2010-09-21 18:30,22,42.92,42.93,42.89,42.93,57
20101201|2010-09-21 19:00,22,42.94,43.06,42.9,43,275
20101201|2010-09-21 19:30,22,43.04,43.04,42.96,43.02,57
20101201|2010-09-21 20:00,22,43.02,43.02,42.98,42.98,15
20101201|2010-09-21 20:30,22,42.98,42.98,42.95,42.95,11
20101201|2010-09-21 21:00,22,42.97,43,42.94,42.94,16
20101201|2010-09-21 21:30,22,42.98,42.98,42.9,42.9,12
20101201|2010-09-21 22:00,22,42.97,42.97,42.91,42.92,16
20101201|2010-09-21 22:30,22,42.98,42.98,42.98,42.98,2
20101201|2010-09-21 23:00,22,42.98,42.98,42.98,42.98,4
20101201|2010-09-21 23:30,22,42.98,43.02,42.98,43.02,36
20101201|2010-09-22 00:00,22,43.04,43.04,43.01,43.04,11
20101201|2010-09-22 00:30,22,43.04,43.05,43.04,43.04,11
20101201|2010-09-22 01:00,22,43,43.03,43,43,9
20101201|2010-09-22 01:30,22,43.03,43.06,43,43.06,21
20101201|2010-09-22 02:00,22,43.06,43.08,43.02,43.08,73
20101201|2010-09-22 02:30,22,43.05,43.13,43.02,43.09,297
20101201|2010-09-22 03:00,22,43.13,43.15,43.05,43.05,122
20101201|2010-09-22 03:30,22,43.08,43.08,43.03,43.08,39
20101201|2010-09-22 04:00,22,43.08,43.13,43.07,43.08,33
20101201|2010-09-22 04:30,22,43.12,43.15,43.1,43.1,24
20101201|2010-09-22 05:00,22,43.09,43.1,42.86,43.04,280
20101201|2010-09-22 05:30,22,43.04,43.11,43.04,43.07,186
20101201|2010-09-22 06:00,22,43.07,43.08,43.04,43.07,61
20101201|2010-09-22 06:30,22,43.06,43.09,43.03,43.04,43
20101201|2010-09-22 07:00,22,43.03,43.03,43,43.03,112
20101201|2010-09-22 09:30,22,43.1,43.15,42.94,42.95,4326
20101201|2010-09-22 10:00,22,42.94,43.05,42.91,43,2161
20101201|2010-09-22 10:30,22,42.99,43.07,42.97,43.06,1329
20101201|2010-09-22 11:00,22,43.06,43.09,43,43.08,1042
20101201|2010-09-22 11:30,22,43.07,43.12,42.98,43.05,1581
20101201|2010-09-22 12:00,22,43.06,43.06,42.96,43.02,1642
20101201|2010-09-22 12:30,22,43.03,43.09,42.99,43.06,787
20101201|2010-09-22 13:00,22,43.05,43.24,43,43.17,2577
20101201|2010-09-22 18:00,23,43.22,43.26,43.17,43.24,121
20101201|2010-09-22 18:30,23,43.22,43.25,43.2,43.22,45
20101201|2010-09-22 19:00,23,43.25,43.72,43.2,43.53,538
20101201|2010-09-22 19:30,23,43.51,44.13,43.51,43.85,1811
20101201|2010-09-22 20:00,23,43.84,43.88,43.77,43.77,475
20101201|2010-09-22 20:30,23,43.77,43.8,43.61,43.61,686
20101201|2010-09-22 21:00,23,43.62,43.76,43.61,43.73,381
20101201|2010-09-22 21:30,23,43.75,43.87,43.75,43.76,177
20101201|2010-09-22 22:00,23,43.8,43.83,43.76,43.82,96
20101201|2010-09-22 22:30,23,43.83,43.95,43.83,43.93,109
20101201|2010-09-22 23:00,23,43.94,43.95,43.92,43.92,93
20101201|2010-09-22 23:30,23,43.91,43.91,43.86,43.89,54
20101201|2010-09-23 00:00,23,43.86,43.86,43.86,43.86,2
20101201|2010-09-23 00:30,23,43.88,43.91,43.85,43.85,112
20101201|2010-09-23 01:00,23,43.82,43.83,43.78,43.78,28
20101201|2010-09-23 01:30,23,43.78,43.83,43.65,43.66,216
20101201|2010-09-23 02:00,23,43.66,43.72,43.61,43.66,358
20101201|2010-09-23 02:30,23,43.68,43.71,43.68,43.69,77
20101201|2010-09-23 03:00,23,43.69,43.77,43.69,43.71,121
20101201|2010-09-23 03:30,23,43.72,43.72,43.62,43.69,152
20101201|2010-09-23 04:00,23,43.64,43.7,43.58,43.58,346
20101201|2010-09-23 04:30,23,43.56,43.68,43.51,43.55,257
20101201|2010-09-23 05:00,23,43.55,43.55,43.43,43.49,207
20101201|2010-09-23 05:30,23,43.49,43.59,43.49,43.55,85
20101201|2010-09-23 06:00,23,43.54,43.54,43.42,43.42,133
20101201|2010-09-23 06:30,23,43.45,43.48,43.26,43.29,536
20101201|2010-09-23 07:00,23,43.29,43.41,43.28,43.29,274
20101201|2010-09-23 09:30,23,43.32,43.47,43.25,43.42,6283
20101201|2010-09-23 10:00,23,43.42,43.65,43.37,43.64,3847
20101201|2010-09-23 10:30,23,43.64,43.87,43.64,43.73,4513
20101201|2010-09-23 11:00,23,43.74,43.85,43.74,43.82,2817
20101201|2010-09-23 11:30,23,43.82,44.05,43.81,44.04,4801
20101201|2010-09-23 12:00,23,44.02,44.05,43.93,43.93,2832
20101201|2010-09-23 12:30,23,43.92,43.99,43.8,43.86,3096
20101201|2010-09-23 13:00,23,43.85,43.89,43.71,43.84,3227
20101201|2010-09-23 18:00,24,43.86,43.91,43.78,43.81,192
20101201|2010-09-23 18:30,24,43.84,43.84,43.79,43.79,11
20101201|2010-09-23 19:00,24,43.79,44.11,43.76,44.02,249
20101201|2010-09-23 19:30,24,44.01,44.01,43.88,43.95,107
20101201|2010-09-23 20:00,24,43.93,43.95,43.9,43.92,24
20101201|2010-09-23 20:30,24,43.93,43.93,43.83,43.83,21
20101201|2010-09-23 21:00,24,43.82,43.86,43.78,43.79,22
20101201|2010-09-23 21:30,24,43.8,43.82,43.77,43.77,6
20101201|2010-09-23 22:00,24,43.79,43.82,43.77,43.82,30
20101201|2010-09-23 22:30,24,43.82,43.87,43.76,43.87,19
20101201|2010-09-23 23:00,24,43.8,43.8,43.8,43.8,3
20101201|2010-09-23 23:30,24,43.87,43.87,43.84,43.87,17
20101201|2010-09-24 00:30,24,43.87,43.91,43.87,43.9,11
20101201|2010-09-24 01:00,24,43.89,43.92,43.89,43.92,15
20101201|2010-09-24 01:30,24,43.92,43.92,43.92,43.92,9
20101201|2010-09-24 02:00,24,43.92,44.12,43.8,44.08,771
20101201|2010-09-24 02:30,24,44.09,44.2,44.08,44.2,301
20101201|2010-09-24 03:00,24,44.2,44.2,44.12,44.12,234
20101201|2010-09-24 03:30,24,44.14,44.18,44.12,44.18,118
20101201|2010-09-24 04:00,24,44.17,44.2,44.13,44.2,163
20101201|2010-09-24 04:30,24,44.19,44.2,44.15,44.15,183
20101201|2010-09-24 05:00,24,44.19,44.22,44.19,44.21,83
20101201|2010-09-24 05:30,24,44.22,44.22,44.14,44.14,120
20101201|2010-09-24 06:00,24,44.14,44.23,44.14,44.23,414
20101201|2010-09-24 06:30,24,44.23,44.25,44.2,44.24,202
20101201|2010-09-24 07:00,24,44.24,44.28,44.22,44.28,318
20101201|2010-09-24 09:30,24,44.4,44.8,44.39,44.77,12329
20101201|2010-09-24 10:00,24,44.76,44.91,44.69,44.77,5801
20101201|2010-09-24 10:30,24,44.77,44.86,44.72,44.86,3346
20101201|2010-09-24 11:00,24,44.86,44.95,44.83,44.85,2874
20101201|2010-09-24 11:30,24,44.86,44.94,44.81,44.91,1562
20101201|2010-09-24 12:00,24,44.91,44.91,44.76,44.8,2182
20101201|2010-09-24 12:30,24,44.82,44.94,44.75,44.78,3618
20101201|2010-09-24 13:00,24,44.78,44.96,44.72,44.8,3132
20101201|2010-09-26 18:00,27,44.89,45.29,44.81,45.24,550
20101201|2010-09-26 18:30,27,45.26,45.44,45.22,45.44,339
20101201|2010-09-26 19:00,27,45.41,45.45,45.31,45.33,120
20101201|2010-09-26 19:30,27,45.36,45.45,45.36,45.45,215
20101201|2010-09-26 20:00,27,45.44,45.45,45.12,45.22,429
20101201|2010-09-26 20:30,27,45.22,45.25,44.97,45.15,290
20101201|2010-09-26 21:00,27,45.15,45.26,45.15,45.26,83
20101201|2010-09-26 21:30,27,45.24,45.25,45.05,45.12,351
20101201|2010-09-26 22:00,27,45.12,45.2,45.1,45.2,81
20101201|2010-09-26 22:30,27,45.2,45.2,45.14,45.18,7
20101201|2010-09-26 23:00,27,45.16,45.18,45.15,45.15,76
20101201|2010-09-26 23:30,27,45.15,45.15,45.04,45.04,29
20101201|2010-09-27 00:00,27,45.11,45.16,45.05,45.16,29
20101201|2010-09-27 00:30,27,45.16,45.16,45.05,45.1,14
20101201|2010-09-27 01:00,27,45.1,45.16,45.05,45.12,83
20101201|2010-09-27 01:30,27,45.12,45.19,45.12,45.19,314
20101201|2010-09-27 02:00,27,45.18,45.19,45.04,45.04,332
20101201|2010-09-27 02:30,27,45.07,45.15,45.04,45.14,401
20101201|2010-09-27 03:00,27,45.14,45.19,45.13,45.14,149
20101201|2010-09-27 03:30,27,45.13,45.18,45.13,45.18,213
20101201|2010-09-27 04:00,27,45.18,45.25,45.14,45.24,437
20101201|2010-09-27 04:30,27,45.24,45.25,45.21,45.25,38
20101201|2010-09-27 05:00,27,45.22,45.22,45.14,45.17,199
20101201|2010-09-27 05:30,27,45.18,45.2,45.17,45.2,162
20101201|2010-09-27 06:00,27,45.17,45.24,45.1,45.1,464
20101201|2010-09-27 06:30,27,45.1,45.16,45.05,45.08,258
20101201|2010-09-27 07:00,27,45.1,45.17,45.02,45.1,318
20101201|2010-09-27 09:30,27,45.09,45.15,44.69,44.77,9813
20101201|2010-09-27 10:00,27,44.77,44.99,44.69,44.99,2914
20101201|2010-09-27 10:30,27,44.99,45.02,44.79,44.85,1283
20101201|2010-09-27 11:00,27,44.83,44.84,44.76,44.81,1091
20101201|2010-09-27 11:30,27,44.81,44.9,44.77,44.88,1024
20101201|2010-09-27 12:00,27,44.89,45.14,44.86,45.03,2061
20101201|2010-09-27 12:30,27,45.03,45.11,44.95,45.04,2076
20101201|2010-09-27 13:00,27,45.04,45.1,44.96,44.99,2116
20101201|2010-09-27 18:00,28,44.99,44.99,44.86,44.86,256
20101201|2010-09-27 18:30,28,44.87,44.9,44.86,44.9,31
20101201|2010-09-27 19:00,28,44.9,44.94,44.84,44.84,193
20101201|2010-09-27 19:30,28,44.9,44.9,44.84,44.84,49
20101201|2010-09-27 20:00,28,44.85,44.98,44.79,44.97,623
20101201|2010-09-27 20:30,28,44.97,45,44.97,45,254
20101201|2010-09-27 21:00,28,45.02,45.06,44.97,45,71
20101201|2010-09-27 21:30,28,44.98,45.04,44.91,45.04,70
20101201|2010-09-27 22:00,28,44.97,44.99,44.92,44.97,36
20101201|2010-09-27 22:30,28,44.97,45,44.97,44.97,16
20101201|2010-09-27 23:00,28,44.93,44.97,44.93,44.95,3
20101201|2010-09-27 23:30,28,44.93,44.95,44.93,44.95,35
20101201|2010-09-28 00:00,28,44.95,44.95,44.93,44.94,5
20101201|2010-09-28 00:30,28,44.95,45.08,44.92,45.05,160
20101201|2010-09-28 01:00,28,45.08,45.19,45.03,45.17,646
20101201|2010-09-28 01:30,28,45.19,45.29,45.17,45.29,790
20101201|2010-09-28 02:00,28,45.3,45.39,45.27,45.27,612
20101201|2010-09-28 02:30,28,45.27,45.3,45.15,45.15,692
20101201|2010-09-28 03:00,28,45.15,45.22,45.1,45.17,253
20101201|2010-09-28 03:30,28,45.24,45.24,45.11,45.13,191
20101201|2010-09-28 04:00,28,45.11,45.12,45,45.03,731
20101201|2010-09-28 04:30,28,45.01,45.09,45.01,45.09,258
20101201|2010-09-28 05:00,28,45.1,45.1,45.03,45.03,236
20101201|2010-09-28 05:30,28,45.03,45.06,45,45.01,511
20101201|2010-09-28 06:00,28,45.03,45.03,44.93,44.94,498
20101201|2010-09-28 06:30,28,44.93,44.97,44.9,44.96,513
20101201|2010-09-28 07:00,28,44.95,45.02,44.95,44.95,454
20101201|2010-09-28 09:30,28,44.96,45.16,44.91,45.15,7403
20101201|2010-09-28 10:00,28,45.14,45.34,45.12,45.32,4580
20101201|2010-09-28 10:30,28,45.32,45.38,45.09,45.12,3930
20101201|2010-09-28 11:00,28,45.12,45.39,45.11,45.29,2162
20101201|2010-09-28 11:30,28,45.29,45.31,45.19,45.25,1561
20101201|2010-09-28 12:00,28,45.26,45.43,45.24,45.43,2171
20101201|2010-09-28 12:30,28,45.42,45.45,45.1,45.22,3548
20101201|2010-09-28 13:00,28,45.22,45.22,44.75,44.81,3824
20101201|2010-09-28 18:00,29,44.88,44.98,44.82,44.89,482
20101201|2010-09-28 18:30,29,44.89,44.89,44.81,44.81,84
20101201|2010-09-28 19:00,29,44.82,44.87,44.79,44.84,293
20101201|2010-09-28 19:30,29,44.84,44.92,44.84,44.9,181
20101201|2010-09-28 20:00,29,44.9,44.95,44.76,44.85,950
20101201|2010-09-28 20:30,29,44.83,44.9,44.77,44.77,289
20101201|2010-09-28 21:00,29,44.8,44.83,44.56,44.74,885
20101201|2010-09-28 21:30,29,44.74,44.75,44.61,44.71,168
20101201|2010-09-28 22:00,29,44.72,44.78,44.68,44.77,134
20101201|2010-09-28 22:30,29,44.77,44.77,44.67,44.67,170
20101201|2010-09-28 23:00,29,44.67,44.72,44.67,44.68,57
20101201|2010-09-28 23:30,29,44.67,44.72,44.67,44.72,55
20101201|2010-09-29 00:00,29,44.72,44.72,44.66,44.66,50
20101201|2010-09-29 00:30,29,44.66,44.66,44.45,44.54,788
20101201|2010-09-29 01:00,29,44.48,44.6,44.45,44.6,33
20101201|2010-09-29 01:30,29,44.6,44.72,44.6,44.65,206
20101201|2010-09-29 02:00,29,44.72,44.72,44.65,44.71,252
20101201|2010-09-29 02:30,29,44.7,44.72,44.62,44.68,385
20101201|2010-09-29 03:00,29,44.7,44.75,44.63,44.72,192
20101201|2010-09-29 03:30,29,44.72,44.75,44.58,44.6,525
20101201|2010-09-29 04:00,29,44.6,44.6,44.39,44.5,457
20101201|2010-09-29 04:30,29,44.5,44.6,44.46,44.6,407
20101201|2010-09-29 05:00,29,44.56,44.56,44.41,44.44,460
20101201|2010-09-29 05:30,29,44.44,44.45,44.35,44.38,839
20101201|2010-09-29 06:00,29,44.36,44.38,43.99,44.08,1567
20101201|2010-09-29 06:30,29,44.09,44.2,44.09,44.11,282
20101201|2010-09-29 07:00,29,44.1,44.23,44.07,44.21,245
20101201|2010-09-29 09:30,29,44.1,44.35,43.89,44.34,8686
20101201|2010-09-29 10:00,29,44.35,44.5,44.31,44.38,3420
20101201|2010-09-29 10:30,29,44.38,44.64,44.33,44.57,2622
20101201|2010-09-29 11:00,29,44.57,44.73,44.57,44.73,2416
20101201|2010-09-29 11:30,29,44.72,44.9,44.68,44.77,2309
20101201|2010-09-29 12:00,29,44.77,44.81,44.54,44.64,1136
20101201|2010-09-29 12:30,29,44.64,44.71,44.34,44.38,3512
20101201|2010-09-29 13:00,29,44.39,44.57,44.3,44.4,3441
20101201|2010-09-29 18:00,30,44.48,44.48,44.42,44.45,189
20101201|2010-09-29 18:30,30,44.45,44.48,44.41,44.43,51
20101201|2010-09-29 19:00,30,44.43,44.48,44.43,44.48,105
20101201|2010-09-29 19:30,30,44.44,44.49,44.41,44.43,175
20101201|2010-09-29 20:00,30,44.46,44.54,44.36,44.38,356
20101201|2010-09-29 20:30,30,44.5,44.6,44.47,44.55,130
20101201|2010-09-29 21:00,30,44.56,44.87,44.56,44.83,304
20101201|2010-09-29 21:30,30,44.83,44.99,44.75,44.79,421
20101201|2010-09-29 22:00,30,44.71,44.84,44.71,44.75,146
20101201|2010-09-29 22:30,30,44.75,44.76,44.72,44.75,19
20101201|2010-09-29 23:00,30,44.75,44.79,44.7,44.7,136
20101201|2010-09-29 23:30,30,44.72,44.72,44.66,44.7,104
20101201|2010-09-30 00:00,30,44.7,44.76,44.7,44.7,30
20101201|2010-09-30 00:30,30,44.7,44.7,44.66,44.69,146
20101201|2010-09-30 01:00,30,44.69,44.7,44.63,44.63,131
20101201|2010-09-30 01:30,30,44.66,44.71,44.64,44.71,157
20101201|2010-09-30 02:00,30,44.71,44.88,44.71,44.77,375
20101201|2010-09-30 02:30,30,44.8,44.8,44.72,44.72,58
20101201|2010-09-30 03:00,30,44.72,44.72,44.66,44.7,522
20101201|2010-09-30 03:30,30,44.71,44.72,44.69,44.7,55
20101201|2010-09-30 04:00,30,44.7,44.74,44.7,44.74,46
20101201|2010-09-30 04:30,30,44.73,44.74,44.7,44.71,261
20101201|2010-09-30 05:00,30,44.72,44.85,44.7,44.85,192
20101201|2010-09-30 05:30,30,44.86,45.04,44.86,45.04,699
20101201|2010-09-30 06:00,30,45.02,45.07,44.98,45.03,327
20101201|2010-09-30 06:30,30,45.04,45.04,44.99,44.99,245
20101201|2010-09-30 07:00,30,44.99,45,44.71,44.89,1387
20101201|2010-09-30 09:30,30,44.79,44.86,44.25,44.34,11048
20101201|2010-09-30 10:00,30,44.33,44.52,44.2,44.51,4880
20101201|2010-09-30 10:30,30,44.52,44.65,44.38,44.58,2186
20101201|2010-09-30 11:00,30,44.57,44.59,44.41,44.48,1636
20101201|2010-09-30 11:30,30,44.48,44.64,44.42,44.6,1880
20101201|2010-09-30 12:00,30,44.6,44.98,44.59,44.95,3837
20101201|2010-09-30 12:30,30,44.96,44.97,44.74,44.81,2364
20101201|2010-09-30 13:00,30,44.82,45.1,44.75,45,4520
20101201|2010-09-30 18:00,1,45.09,45.09,45,45,245
20101201|2010-09-30 18:30,1,45.05,45.07,44.99,44.99,81
20101201|2010-09-30 19:00,1,44.99,44.99,44.87,44.91,124
20101201|2010-09-30 19:30,1,44.91,44.91,44.85,44.87,179
20101201|2010-09-30 20:00,1,44.91,44.94,44.87,44.94,36
20101201|2010-09-30 20:30,1,44.92,44.95,44.92,44.94,10
20101201|2010-09-30 21:00,1,44.99,45.05,44.99,45.05,32
20101201|2010-09-30 21:30,1,45.03,45.03,44.93,44.93,5
20101201|2010-09-30 22:00,1,44.97,45.03,44.97,45.03,15
20101201|2010-09-30 22:30,1,45.02,45.02,44.97,45,50
20101201|2010-09-30 23:00,1,45,45,44.94,44.94,20
20101201|2010-09-30 23:30,1,45,45,44.96,44.97,7
20101201|2010-10-01 00:00,1,44.97,44.98,44.94,44.94,15
20101201|2010-10-01 00:30,1,44.95,44.95,44.93,44.93,4
20101201|2010-10-01 01:00,1,44.93,45,44.93,45,12
20101201|2010-10-01 01:30,1,44.98,45.05,44.97,45.05,64
20101201|2010-10-01 02:00,1,45.04,45.12,45.04,45.11,203
20101201|2010-10-01 02:30,1,45.11,45.24,45.11,45.18,367
20101201|2010-10-01 03:00,1,45.16,45.22,45.15,45.18,118
20101201|2010-10-01 03:30,1,45.18,45.21,45.15,45.16,75
20101201|2010-10-01 04:00,1,45.16,45.22,45.13,45.19,283
20101201|2010-10-01 04:30,1,45.17,45.19,45.16,45.17,106
20101201|2010-10-01 05:00,1,45.19,45.21,45.15,45.19,218
20101201|2010-10-01 05:30,1,45.19,45.2,45.11,45.12,38
20101201|2010-10-01 06:00,1,45.12,45.12,45.09,45.11,134
20101201|2010-10-01 06:30,1,45.11,45.12,44.9,44.95,345
20101201|2010-10-01 07:00,1,44.95,44.97,44.89,44.89,118
20101201|2010-10-01 09:30,1,44.99,45.05,44.32,44.44,9428
20101201|2010-10-01 10:00,1,44.44,44.66,44.38,44.51,3503
20101201|2010-10-01 10:30,1,44.5,44.83,44.15,44.32,5922
20101201|2010-10-01 11:00,1,44.34,44.42,44.13,44.19,3628
20101201|2010-10-01 11:30,1,44.17,44.25,43.66,43.94,6097
20101201|2010-10-01 12:00,1,43.92,44.04,43.81,43.93,3170
20101201|2010-10-01 12:30,1,43.93,44.11,43.73,43.78,6112
20101201|2010-10-01 13:00,1,43.8,44.05,43.75,43.85,5594
20101201|2010-10-03 18:00,4,43.87,43.88,43.6,43.68,1363
20101201|2010-10-03 18:30,4,43.63,43.81,43.57,43.69,348
20101201|2010-10-03 19:00,4,43.71,43.71,43.59,43.63,97
20101201|2010-10-03 19:30,4,43.61,43.72,43.58,43.65,122
20101201|2010-10-03 20:00,4,43.65,43.69,43.46,43.52,763
20101201|2010-10-03 20:30,4,43.52,43.52,43.44,43.47,225
20101201|2010-10-03 21:00,4,43.48,43.52,43.44,43.44,119
20101201|2010-10-03 21:30,4,43.44,43.49,43.44,43.44,54
20101201|2010-10-03 22:00,4,43.46,43.46,43.46,43.46,4
20101201|2010-10-03 22:30,4,43.44,43.48,43.43,43.43,62
20101201|2010-10-03 23:00,4,43.47,43.47,43.43,43.43,9
20101201|2010-10-03 23:30,4,43.48,43.5,43.44,43.45,51
20101201|2010-10-04 00:00,4,43.45,43.5,43.44,43.48,63
20101201|2010-10-04 00:30,4,43.48,43.5,43.43,43.5,300
20101201|2010-10-04 01:00,4,43.5,43.5,43.44,43.44,159
20101201|2010-10-04 01:30,4,43.44,43.5,43.44,43.5,245
20101201|2010-10-04 02:00,4,43.49,43.59,43.46,43.59,293
20101201|2010-10-04 02:30,4,43.55,43.57,43.52,43.55,78
20101201|2010-10-04 03:00,4,43.57,43.57,43.51,43.52,263
20101201|2010-10-04 03:30,4,43.52,43.59,43.52,43.59,160
20101201|2010-10-04 04:00,4,43.58,43.58,43.55,43.55,49
20101201|2010-10-04 04:30,4,43.55,43.56,43.51,43.53,116
20101201|2010-10-04 05:00,4,43.53,43.53,43.5,43.51,127
20101201|2010-10-04 05:30,4,43.5,43.52,43.46,43.46,247
20101201|2010-10-04 06:00,4,43.46,43.53,43.46,43.53,185
20101201|2010-10-04 06:30,4,43.53,43.53,43.46,43.48,358
20101201|2010-10-04 07:00,4,43.5,43.53,43.47,43.5,464
20101201|2010-10-04 09:30,4,43.65,43.91,43.57,43.74,7311
20101201|2010-10-04 10:00,4,43.73,43.94,43.7,43.91,3953
20101201|2010-10-04 10:30,4,43.91,43.97,43.75,43.76,2819
20101201|2010-10-04 11:00,4,43.76,43.91,43.75,43.86,2136
20101201|2010-10-04 11:30,4,43.86,43.87,43.8,43.85,1199
20101201|2010-10-04 12:00,4,43.85,43.89,43.76,43.79,1308
20101201|2010-10-04 12:30,4,43.79,43.8,43.57,43.61,3204
20101201|2010-10-04 13:00,4,43.6,43.74,43.49,43.52,2746
20101201|2010-10-04 18:00,5,43.51,43.6,43.5,43.51,111
20101201|2010-10-04 18:30,5,43.52,43.6,43.5,43.51,84
20101201|2010-10-04 19:00,5,43.5,43.59,43.5,43.53,25
20101201|2010-10-04 19:30,5,43.53,43.6,43.53,43.6,24
20101201|2010-10-04 20:00,5,43.55,43.57,43.51,43.55,27
20101201|2010-10-04 20:30,5,43.57,43.57,43.53,43.53,5
20101201|2010-10-04 21:00,5,43.54,43.54,43.41,43.5,215
20101201|2010-10-04 22:00,5,43.54,43.55,43.54,43.55,8
20101201|2010-10-04 22:30,5,43.52,43.52,43.51,43.51,2
20101201|2010-10-04 23:00,5,43.54,43.54,43.5,43.5,8
20101201|2010-10-04 23:30,5,43.51,43.51,43.46,43.5,42
20101201|2010-10-05 00:00,5,43.5,43.5,43.5,43.5,3
20101201|2010-10-05 00:30,5,43.47,43.5,43.45,43.45,94
20101201|2010-10-05 01:00,5,43.47,43.5,43.46,43.5,8
20101201|2010-10-05 01:30,5,43.46,43.5,43.42,43.5,93
20101201|2010-10-05 02:00,5,43.49,43.5,43.49,43.49,101
20101201|2010-10-05 02:30,5,43.5,43.56,43.5,43.56,167
20101201|2010-10-05 03:00,5,43.58,43.59,43.55,43.59,109
20101201|2010-10-05 03:30,5,43.59,43.6,43.56,43.56,250
20101201|2010-10-05 04:00,5,43.55,43.6,43.54,43.6,144
20101201|2010-10-05 04:30,5,43.6,43.68,43.6,43.65,107
20101201|2010-10-05 05:00,5,43.67,43.72,43.66,43.72,316
20101201|2010-10-05 05:30,5,43.71,43.83,43.7,43.81,323
20101201|2010-10-05 06:00,5,43.82,43.84,43.78,43.78,59
20101201|2010-10-05 06:30,5,43.79,43.81,43.77,43.8,112
20101201|2010-10-05 07:00,5,43.8,43.8,43.75,43.76,120
20101201|2010-10-05 09:30,5,43.72,43.89,43.62,43.79,6349
20101201|2010-10-05 10:00,5,43.8,43.97,43.77,43.8,4389
20101201|2010-10-05 10:30,5,43.79,43.92,43.74,43.91,2813
20101201|2010-10-05 11:00,5,43.92,43.97,43.81,43.93,1549
20101201|2010-10-05 11:30,5,43.93,43.96,43.85,43.91,914
20101201|2010-10-05 12:00,5,43.93,44.07,43.88,43.96,3697
20101201|2010-10-05 12:30,5,43.95,44.06,43.93,43.98,2356
20101201|2010-10-05 13:00,5,43.98,43.99,43.81,43.81,2993
20101201|2010-10-05 18:00,6,43.87,43.87,43.81,43.87,215
20101201|2010-10-05 18:30,6,43.87,43.9,43.82,43.83,16
20101201|2010-10-05 19:00,6,43.87,43.94,43.8,43.93,52
20101201|2010-10-05 19:30,6,43.94,43.94,43.84,43.84,23
20101201|2010-10-05 20:00,6,43.88,43.99,43.88,43.99,51
20101201|2010-10-05 20:30,6,43.95,43.97,43.65,43.75,721
20101201|2010-10-05 21:00,6,43.76,43.85,43.75,43.75,149
20101201|2010-10-05 21:30,6,43.75,43.78,43.75,43.77,36
20101201|2010-10-05 22:00,6,43.77,43.78,43.75,43.77,76
20101201|2010-10-05 22:30,6,43.79,43.8,43.75,43.8,11
20101201|2010-10-05 23:00,6,43.8,43.89,43.8,43.88,39
20101201|2010-10-05 23:30,6,43.88,43.95,43.84,43.92,114
20101201|2010-10-06 00:00,6,43.91,43.95,43.91,43.95,29
20101201|2010-10-06 00:30,6,43.96,44.01,43.96,44,93
20101201|2010-10-06 01:00,6,44,44.01,43.98,44.01,259
20101201|2010-10-06 01:30,6,44.01,44.02,44,44.02,88
20101201|2010-10-06 02:00,6,44.02,44.07,44,44.01,216
20101201|2010-10-06 02:30,6,44.03,44.05,44.01,44.02,142
20101201|2010-10-06 03:00,6,44,44.05,44,44.04,194
20101201|2010-10-06 03:30,6,44.04,44.08,44.03,44.05,367
20101201|2010-10-06 04:00,6,44.05,44.06,44,44.01,168
20101201|2010-10-06 04:30,6,44.01,44.07,44.01,44.07,89
20101201|2010-10-06 05:00,6,44.07,44.07,44.04,44.05,103
20101201|2010-10-06 05:30,6,44.06,44.06,43.96,44,197
20101201|2010-10-06 06:00,6,44,44,43.89,43.99,243
20101201|2010-10-06 06:30,6,43.99,44.02,43.98,44,154
20101201|2010-10-06 07:00,6,43.99,44.02,43.99,44.01,141
20101201|2010-10-06 09:30,6,44.01,44.03,43.62,43.71,6485
20101201|2010-10-06 10:00,6,43.7,44.06,43.65,44.02,4079
20101201|2010-10-06 10:30,6,44.02,44.08,43.97,43.98,2389
20101201|2010-10-06 11:00,6,43.98,44.02,43.91,43.95,1369
20101201|2010-10-06 11:30,6,43.95,43.97,43.82,43.85,1030
20101201|2010-10-06 12:00,6,43.85,43.89,43.76,43.84,1507
20101201|2010-10-06 12:30,6,43.84,43.88,43.75,43.8,1559
20101201|2010-10-06 13:00,6,43.8,43.81,43.7,43.75,3248
20101201|2010-10-06 18:00,7,43.71,43.75,43.55,43.74,264
20101201|2010-10-06 18:30,7,43.76,43.76,43.69,43.69,13
20101201|2010-10-06 19:00,7,43.68,43.73,43.67,43.73,12
20101201|2010-10-06 19:30,7,43.72,43.72,43.7,43.7,3
20101201|2010-10-06 20:00,7,43.68,43.68,43.62,43.64,51
20101201|2010-10-06 20:30,7,43.65,43.78,43.65,43.78,41
20101201|2010-10-06 21:00,7,43.7,43.78,43.68,43.78,6
20101201|2010-10-06 21:30,7,43.78,43.78,43.74,43.74,12
20101201|2010-10-06 22:00,7,43.75,43.8,43.68,43.8,41
20101201|2010-10-06 22:30,7,43.8,43.83,43.8,43.83,53
20101201|2010-10-06 23:00,7,43.83,43.83,43.81,43.81,16
20101201|2010-10-06 23:30,7,43.83,43.84,43.83,43.84,19
20101201|2010-10-07 00:00,7,43.84,43.85,43.82,43.82,31
20101201|2010-10-07 00:30,7,43.85,43.89,43.85,43.89,98
20101201|2010-10-07 01:00,7,43.89,43.89,43.87,43.87,62
20101201|2010-10-07 01:30,7,43.87,43.9,43.86,43.9,85
20101201|2010-10-07 02:00,7,43.9,43.93,43.86,43.86,121
20101201|2010-10-07 02:30,7,43.88,44.19,43.86,44.16,1230
20101201|2010-10-07 03:00,7,44.16,44.24,44.16,44.24,1380
20101201|2010-10-07 03:30,7,44.24,44.24,44.22,44.23,245
20101201|2010-10-07 04:00,7,44.23,44.24,44.22,44.23,256
20101201|2010-10-07 04:30,7,44.24,44.28,44.22,44.23,514
20101201|2010-10-07 05:00,7,44.22,44.24,44.2,44.23,258
20101201|2010-10-07 05:30,7,44.22,44.23,44.17,44.18,67
20101201|2010-10-07 06:00,7,44.2,44.24,44.19,44.23,99
20101201|2010-10-07 06:30,7,44.24,44.24,44.2,44.21,37
20101201|2010-10-07 07:00,7,44.2,44.28,44.08,44.2,417
20101201|2010-10-07 09:30,7,44.2,44.23,44.02,44.02,5853
20101201|2010-10-07 10:00,7,44.02,44.11,43.92,44.07,3315
20101201|2010-10-07 10:30,7,44.07,44.12,44.01,44.02,1594
20101201|2010-10-07 11:00,7,44.02,44.17,44.01,44.06,2452
20101201|2010-10-07 11:30,7,44.06,44.07,43.97,44,1366
20101201|2010-10-07 12:00,7,44,44.06,43.96,44.05,1428
20101201|2010-10-07 12:30,7,44.06,44.12,44.02,44.1,2197
20101201|2010-10-07 13:00,7,44.09,44.09,43.9,44.08,3357
20101201|2010-10-07 18:00,8,44.12,44.14,43.97,44.14,444
20101201|2010-10-07 18:30,8,44.1,44.13,43.98,44.07,90
20101201|2010-10-07 19:00,8,44.07,44.07,44,44.05,33
20101201|2010-10-07 19:30,8,44.04,44.14,43.89,44.13,262
20101201|2010-10-07 20:00,8,44.14,44.75,44.14,44.68,1077
20101201|2010-10-07 20:30,8,44.69,44.88,44.65,44.73,547
20101201|2010-10-07 21:00,8,44.79,44.84,44.69,44.74,297
20101201|2010-10-07 21:30,8,44.74,44.75,44.59,44.69,398
20101201|2010-10-07 22:00,8,44.66,44.79,44.65,44.73,200
20101201|2010-10-07 22:30,8,44.74,44.76,44.72,44.73,45
20101201|2010-10-07 23:00,8,44.71,44.78,44.57,44.61,79
20101201|2010-10-07 23:30,8,44.62,44.62,44.45,44.48,212
20101201|2010-10-08 00:00,8,44.49,44.58,44.45,44.56,192
20101201|2010-10-08 00:30,8,44.56,44.62,44.48,44.59,208
20101201|2010-10-08 01:00,8,44.58,44.66,44.41,44.54,672
20101201|2010-10-08 01:30,8,44.53,44.55,44.2,44.39,527
20101201|2010-10-08 02:00,8,44.32,44.32,44.18,44.24,131
20101201|2010-10-08 02:30,8,44.22,44.34,44.18,44.3,194
20101201|2010-10-08 03:00,8,44.3,44.36,44.3,44.3,30
20101201|2010-10-08 03:30,8,44.27,44.27,44.22,44.22,120
20101201|2010-10-08 04:00,8,44.24,44.25,44.16,44.19,113
20101201|2010-10-08 04:30,8,44.2,44.22,44.05,44.09,181
20101201|2010-10-08 05:00,8,44.12,44.26,44.06,44.21,471
20101201|2010-10-08 05:30,8,44.21,44.23,44.17,44.17,325
20101201|2010-10-08 06:00,8,44.2,44.2,44.08,44.1,124
20101201|2010-10-08 06:30,8,44.12,44.12,44.06,44.08,90
20101201|2010-10-08 07:00,8,44.07,44.12,44.06,44.12,107
20101201|2010-10-08 09:30,8,46.62,46.62,46.61,46.62,3797
20101201|2010-10-08 10:00,8,46.62,46.62,46.62,46.62,273
20101201|2010-10-08 10:30,8,46.62,46.62,46.58,46.6,5726
20101201|2010-10-08 11:00,8,46.62,46.62,46.56,46.62,1307
20101201|2010-10-08 11:30,8,46.62,46.62,46.61,46.62,2235
20101201|2010-10-08 12:00,8,46.62,46.62,46.62,46.62,506
20101201|2010-10-08 12:30,8,46.62,46.62,46.62,46.62,273
20101201|2010-10-08 13:00,8,46.62,46.62,46.62,46.62,658
20101201|2010-10-10 18:00,11,47.12,47.64,46.83,47.27,2729
20101201|2010-10-10 18:30,11,47.27,47.36,47.02,47.27,570
20101201|2010-10-10 19:00,11,47.33,47.45,47.24,47.33,483
20101201|2010-10-10 19:30,11,47.35,47.39,47.09,47.22,623
20101201|2010-10-10 20:00,11,47.22,47.4,47.1,47.1,1048
20101201|2010-10-10 20:30,11,47.09,47.15,47.07,47.1,474
20101201|2010-10-10 21:00,11,47.08,47.1,47.02,47.02,189
20101201|2010-10-10 21:30,11,47.02,47.12,47.01,47.12,158
20101201|2010-10-10 22:00,11,47.14,47.23,47.14,47.21,119
20101201|2010-10-10 22:30,11,47.19,47.2,47.1,47.18,231
20101201|2010-10-10 23:00,11,47.18,47.25,47.18,47.18,106
20101201|2010-10-10 23:30,11,47.2,47.27,47.2,47.21,76
20101201|2010-10-11 00:00,11,47.24,47.28,47.18,47.25,143
20101201|2010-10-11 00:30,11,47.25,47.38,47.25,47.3,115
20101201|2010-10-11 01:00,11,47.35,47.37,47.17,47.3,117
20101201|2010-10-11 01:30,11,47.29,47.34,47.16,47.19,280
20101201|2010-10-11 02:00,11,47.2,47.24,47.15,47.15,506
20101201|2010-10-11 02:30,11,47.16,47.2,47.12,47.13,430
20101201|2010-10-11 03:00,11,47.15,47.15,46.99,46.99,307
20101201|2010-10-11 03:30,11,46.99,47.09,46.98,47.08,303
20101201|2010-10-11 04:00,11,47.08,47.13,47,47.04,575
20101201|2010-10-11 04:30,11,47.04,47.12,46.99,47.1,404
20101201|2010-10-11 05:00,11,47.11,47.32,47.11,47.32,751
20101201|2010-10-11 05:30,11,47.32,47.32,47.22,47.29,557
20101201|2010-10-11 06:00,11,47.29,47.46,47.29,47.44,951
20101201|2010-10-11 06:30,11,47.44,47.47,47.4,47.45,485
20101201|2010-10-11 07:00,11,47.46,47.48,47.41,47.42,293
20101201|2010-10-11 09:30,11,47.31,47.49,46.91,47.07,10062
20101201|2010-10-11 10:00,11,47.07,47.08,46.85,46.92,5455
20101201|2010-10-11 10:30,11,46.92,47.05,46.43,46.64,8113
20101201|2010-10-11 11:00,11,46.63,46.67,46.24,46.35,5343
20101201|2010-10-11 11:30,11,46.35,46.64,46.33,46.47,3398
20101201|2010-10-11 12:00,11,46.48,46.5,46.36,46.4,1716
20101201|2010-10-11 12:30,11,46.4,46.61,46.36,46.53,1807
20101201|2010-10-11 13:00,11,46.53,46.53,46.15,46.16,3850
20101201|2010-10-11 18:00,12,46.3,46.49,46.25,46.42,592
20101201|2010-10-11 18:30,12,46.43,46.48,46.36,46.48,145
20101201|2010-10-11 19:00,12,46.48,46.54,46.35,46.35,146
20101201|2010-10-11 19:30,12,46.38,46.51,46.3,46.51,177
20101201|2010-10-11 20:00,12,46.46,46.7,46.3,46.67,878
20101201|2010-10-11 20:30,12,46.65,46.75,46.63,46.75,221
20101201|2010-10-11 21:00,12,46.75,46.75,46.65,46.65,43
20101201|2010-10-11 21:30,12,46.65,46.75,46.63,46.75,90
20101201|2010-10-11 22:00,12,46.75,46.92,46.72,46.9,319
20101201|2010-10-11 22:30,12,46.86,46.86,46.75,46.75,29
20101201|2010-10-11 23:00,12,46.75,46.76,46.64,46.65,85
20101201|2010-10-11 23:30,12,46.65,46.65,46.64,46.65,42
20101201|2010-10-12 00:00,12,46.62,46.75,46.61,46.75,34
20101201|2010-10-12 00:30,12,46.75,46.82,46.75,46.82,167
20101201|2010-10-12 01:00,12,46.76,46.84,46.6,46.6,163
20101201|2010-10-12 01:30,12,46.7,46.75,46.64,46.74,309
20101201|2010-10-12 02:00,12,46.75,46.75,46.7,46.7,178
20101201|2010-10-12 02:30,12,46.7,46.71,46.67,46.68,94
20101201|2010-10-12 03:00,12,46.66,46.66,46.36,46.38,409
20101201|2010-10-12 03:30,12,46.38,46.4,46.25,46.25,324
20101201|2010-10-12 04:00,12,46.26,46.41,46.23,46.41,221
20101201|2010-10-12 04:30,12,46.37,46.52,46.37,46.48,176
20101201|2010-10-12 05:00,12,46.48,46.51,46.37,46.4,231
20101201|2010-10-12 05:30,12,46.39,46.4,46.36,46.37,213
20101201|2010-10-12 06:00,12,46.39,46.48,46.36,46.48,238
20101201|2010-10-12 06:30,12,46.44,46.59,46.44,46.58,213
20101201|2010-10-12 07:00,12,46.58,46.58,46.49,46.49,260
20101201|2010-10-12 09:30,12,46.5,46.81,46.18,46.51,6830
20101201|2010-10-12 10:00,12,46.51,46.68,46.43,46.67,2288
20101201|2010-10-12 10:30,12,46.68,46.78,46.47,46.68,2508
20101201|2010-10-12 11:00,12,46.69,47,46.69,46.96,2345
20101201|2010-10-12 11:30,12,46.95,47.04,46.89,47.04,3089
20101201|2010-10-12 12:00,12,47.04,47.18,46.94,47.1,3645
20101201|2010-10-12 12:30,12,47.11,47.18,46.97,46.99,2056
20101201|2010-10-12 13:00,12,46.99,47.24,46.93,47,3287
20101201|2010-10-12 18:00,13,46.95,46.95,46.85,46.88,402
20101201|2010-10-12 18:30,13,46.9,46.94,46.85,46.85,249
20101201|2010-10-12 19:00,13,46.9,46.93,46.82,46.86,218
20101201|2010-10-12 19:30,13,46.86,46.86,46.71,46.75,252
20101201|2010-10-12 20:00,13,46.75,47.1,46.75,47.06,570
20101201|2010-10-12 20:30,13,47.06,47.11,46.87,47.01,191
20101201|2010-10-12 21:00,13,46.95,46.95,46.81,46.9,22
20101201|2010-10-12 21:30,13,46.9,46.98,46.87,46.93,27
20101201|2010-10-12 22:00,13,46.93,46.94,46.8,46.85,123
20101201|2010-10-12 22:30,13,46.85,46.85,46.82,46.85,14
20101201|2010-10-12 23:00,13,46.9,46.9,46.87,46.87,8
20101201|2010-10-12 23:30,13,46.85,46.85,46.8,46.8,40
20101201|2010-10-13 00:00,13,46.8,46.85,46.8,46.85,7
20101201|2010-10-13 00:30,13,46.84,46.91,46.83,46.91,47
20101201|2010-10-13 01:00,13,46.91,47.09,46.91,47.01,356
20101201|2010-10-13 01:30,13,47.04,47.11,47,47.09,231
20101201|2010-10-13 02:00,13,47.09,47.09,47.01,47.04,49
20101201|2010-10-13 02:30,13,47.04,47.2,47.04,47.2,228
20101201|2010-10-13 03:00,13,47.15,47.19,47.15,47.16,76
20101201|2010-10-13 03:30,13,47.16,47.42,47.15,47.34,525
20101201|2010-10-13 04:00,13,47.34,47.34,47.26,47.27,169
20101201|2010-10-13 04:30,13,47.27,47.42,47.27,47.42,131
20101201|2010-10-13 05:00,13,47.4,47.46,47.32,47.38,107
20101201|2010-10-13 05:30,13,47.38,47.38,47.35,47.35,126
20101201|2010-10-13 06:00,13,47.32,47.38,47.26,47.34,102
20101201|2010-10-13 06:30,13,47.34,47.45,47.28,47.44,241
20101201|2010-10-13 07:00,13,47.41,47.43,47.33,47.35,72
20101201|2010-10-13 09:30,13,47.3,47.6,47.19,47.4,9459
20101201|2010-10-13 10:00,13,47.41,47.55,47.33,47.44,4391
20101201|2010-10-13 10:30,13,47.42,47.49,47.26,47.36,2973
20101201|2010-10-13 11:00,13,47.38,47.5,47.35,47.45,1962
20101201|2010-10-13 11:30,13,47.44,47.49,47.11,47.16,2543
20101201|2010-10-13 12:00,13,47.16,47.55,47.16,47.5,2148
20101201|2010-10-13 12:30,13,47.5,47.59,47.37,47.37,1976
20101201|2010-10-13 13:00,13,47.37,47.56,47.37,47.48,2105
20101201|2010-10-13 18:00,14,47.59,47.6,47.43,47.57,412
20101201|2010-10-13 18:30,14,47.57,47.57,47.52,47.56,14
20101201|2010-10-13 19:00,14,47.55,47.6,47.55,47.6,23
20101201|2010-10-13 19:30,14,47.6,47.66,47.58,47.65,131
20101201|2010-10-13 20:00,14,47.66,47.88,47.58,47.87,491
20101201|2010-10-13 20:30,14,47.88,47.94,47.87,47.91,223
20101201|2010-10-13 21:00,14,47.91,48.1,47.91,48.02,275
20101201|2010-10-13 21:30,14,48.02,48.06,48,48,124
20101201|2010-10-13 22:00,14,48,48,47.91,47.91,94
20101201|2010-10-13 22:30,14,47.91,47.96,47.88,47.9,109
20101201|2010-10-13 23:00,14,47.9,47.9,47.88,47.88,110
20101201|2010-10-13 23:30,14,47.9,47.9,47.85,47.86,96
20101201|2010-10-14 00:00,14,47.88,47.9,47.85,47.9,40
20101201|2010-10-14 00:30,14,47.9,47.9,47.82,47.85,181
20101201|2010-10-14 01:00,14,47.86,47.9,47.83,47.9,211
20101201|2010-10-14 01:30,14,47.86,47.9,47.83,47.9,48
20101201|2010-10-14 02:00,14,47.83,47.87,47.58,47.69,320
20101201|2010-10-14 02:30,14,47.69,47.77,47.58,47.77,107
20101201|2010-10-14 03:00,14,47.75,47.79,47.69,47.76,127
20101201|2010-10-14 03:30,14,47.79,47.9,47.77,47.84,150
20101201|2010-10-14 04:00,14,47.85,47.87,47.68,47.72,115
20101201|2010-10-14 04:30,14,47.68,47.72,47.6,47.69,281
20101201|2010-10-14 05:00,14,47.7,47.7,47.53,47.63,297
20101201|2010-10-14 05:30,14,47.61,47.71,47.58,47.68,135
20101201|2010-10-14 06:00,14,47.66,47.75,47.65,47.75,46
20101201|2010-10-14 06:30,14,47.75,47.77,47.65,47.65,144
20101201|2010-10-14 07:00,14,47.64,47.68,47.55,47.65,312
20101201|2010-10-14 09:30,14,47.65,47.83,47.45,47.73,6409
20101201|2010-10-14 10:00,14,47.73,47.79,47.67,47.72,2631
20101201|2010-10-14 10:30,14,47.72,47.77,47.65,47.72,2135
20101201|2010-10-14 11:00,14,47.72,47.75,47.65,47.72,1880
20101201|2010-10-14 11:30,14,47.71,47.75,47.63,47.72,3167
20101201|2010-10-14 12:00,14,47.72,47.86,47.69,47.85,2644
20101201|2010-10-14 12:30,14,47.85,47.9,47.75,47.81,2533
20101201|2010-10-14 13:00,14,47.82,48,47.8,47.99,2093
20101201|2010-10-14 18:00,15,47.99,48.09,47.91,48.02,446
20101201|2010-10-14 18:30,15,48.05,48.18,48.04,48.12,262
20101201|2010-10-14 19:00,15,48.12,48.19,48.12,48.18,120
20101201|2010-10-14 19:30,15,48.19,48.24,48.13,48.2,238
20101201|2010-10-14 20:00,15,48.15,48.15,47.94,48,659
20101201|2010-10-14 20:30,15,47.99,48.1,47.97,48.05,224
20101201|2010-10-14 21:00,15,48.05,48.22,48.05,48.21,560
20101201|2010-10-14 21:30,15,48.2,48.25,48.15,48.18,304
20101201|2010-10-14 22:00,15,48.18,48.22,48.15,48.22,185
20101201|2010-10-14 22:30,15,48.22,48.22,48.19,48.19,37
20101201|2010-10-14 23:00,15,48.2,48.22,48.19,48.21,4
20101201|2010-10-14 23:30,15,48.2,48.2,48.2,48.2,4
20101201|2010-10-15 00:00,15,48.18,48.21,48.18,48.21,11
20101201|2010-10-15 00:30,15,48.21,48.22,48.13,48.13,128
20101201|2010-10-15 01:00,15,48.13,48.24,48.13,48.22,80
20101201|2010-10-15 01:30,15,48.18,48.25,48.13,48.23,167
20101201|2010-10-15 02:00,15,48.24,48.24,48.12,48.12,95
20101201|2010-10-15 02:30,15,48.12,48.17,48.1,48.13,248
20101201|2010-10-15 03:00,15,48.15,48.15,48.02,48.05,146
20101201|2010-10-15 03:30,15,48.05,48.08,48.02,48.07,133
20101201|2010-10-15 04:00,15,48.06,48.06,47.94,47.94,196
20101201|2010-10-15 04:30,15,47.96,48.14,47.9,48.06,366
20101201|2010-10-15 05:00,15,48.06,48.19,47.93,47.93,307
20101201|2010-10-15 05:30,15,47.96,47.98,47.93,47.98,50
20101201|2010-10-15 06:00,15,47.99,48.06,47.94,48.01,71
20101201|2010-10-15 06:30,15,48.06,48.06,47.98,47.99,57
20101201|2010-10-15 07:00,15,47.99,48.04,47.99,48.04,17
20101201|2010-10-15 09:30,15,47.85,48.08,47.65,47.72,8358
20101201|2010-10-15 10:00,15,47.73,47.95,47.63,47.88,3487
20101201|2010-10-15 10:30,15,47.88,47.99,47.8,47.81,1637
20101201|2010-10-15 11:00,15,47.83,47.89,47.75,47.86,1876
20101201|2010-10-15 11:30,15,47.87,47.94,47.8,47.82,1483
20101201|2010-10-15 12:00,15,47.84,47.97,47.78,47.96,2086
20101201|2010-10-15 12:30,15,47.96,48.04,47.78,47.78,2054
20101201|2010-10-15 13:00,15,47.8,47.85,47.7,47.75,3133
20101201|2010-10-17 18:00,18,47.68,47.7,47.48,47.7,669
20101201|2010-10-17 18:30,18,47.7,47.7,47.64,47.64,178
20101201|2010-10-17 19:00,18,47.68,47.69,47.44,47.44,331
20101201|2010-10-17 19:30,18,47.44,47.54,47.4,47.54,275
20101201|2010-10-17 20:00,18,47.52,47.7,47.45,47.62,343
20101201|2010-10-17 20:30,18,47.62,47.63,47.52,47.59,283
20101201|2010-10-17 21:00,18,47.52,47.52,47.3,47.33,477
20101201|2010-10-17 21:30,18,47.34,47.35,47.27,47.3,186
20101201|2010-10-17 22:00,18,47.33,47.4,47.29,47.33,88
20101201|2010-10-17 22:30,18,47.33,47.42,47.27,47.36,71
20101201|2010-10-17 23:00,18,47.35,47.4,47.3,47.4,39
20101201|2010-10-17 23:30,18,47.43,47.43,47.39,47.39,13
20101201|2010-10-18 00:00,18,47.43,47.47,47.4,47.46,17
20101201|2010-10-18 00:30,18,47.45,47.56,47.37,47.46,232
20101201|2010-10-18 01:00,18,47.47,47.6,47.46,47.59,131
20101201|2010-10-18 01:30,18,47.58,47.59,47.22,47.24,403
20101201|2010-10-18 02:00,18,47.24,47.37,47.22,47.24,251
20101201|2010-10-18 02:30,18,47.24,47.26,47.2,47.26,142
20101201|2010-10-18 03:00,18,47.26,47.26,47.19,47.19,164
20101201|2010-10-18 03:30,18,47.19,47.28,47.17,47.23,349
20101201|2010-10-18 04:00,18,47.21,47.28,47.21,47.28,104
20101201|2010-10-18 04:30,18,47.29,47.32,47.25,47.29,351
20101201|2010-10-18 05:00,18,47.29,47.35,47.29,47.35,263
20101201|2010-10-18 05:30,18,47.35,47.36,47.3,47.31,142
20101201|2010-10-18 06:00,18,47.34,47.35,47.31,47.35,30
20101201|2010-10-18 06:30,18,47.32,47.32,47.3,47.3,99
20101201|2010-10-18 07:00,18,47.29,47.41,47.29,47.41,584
20101201|2010-10-18 09:30,18,47.45,47.64,47.36,47.5,6048
20101201|2010-10-18 10:00,18,47.49,47.5,47.38,47.46,1567
20101201|2010-10-18 10:30,18,47.46,47.48,47.35,47.38,1525
20101201|2010-10-18 11:00,18,47.38,47.54,47.38,47.47,1899
20101201|2010-10-18 11:30,18,47.47,47.59,47.47,47.59,1193
20101201|2010-10-18 12:00,18,47.6,47.73,47.56,47.59,2606
20101201|2010-10-18 12:30,18,47.6,47.78,47.59,47.7,2152
20101201|2010-10-18 13:00,18,47.7,47.83,47.67,47.76,2247
20101201|2010-10-18 18:00,19,47.76,47.82,47.7,47.82,191
20101201|2010-10-18 18:30,19,47.82,47.83,47.8,47.8,148
20101201|2010-10-18 19:00,19,47.83,47.89,47.83,47.85,386
20101201|2010-10-18 19:30,19,47.85,47.87,47.78,47.78,58
20101201|2010-10-18 20:00,19,47.8,47.91,47.78,47.91,202
20101201|2010-10-18 20:30,19,47.9,48,47.9,47.99,652
20101201|2010-10-18 21:00,19,48,48,47.94,47.98,130
20101201|2010-10-18 21:30,19,47.98,48.01,47.93,47.98,286
20101201|2010-10-18 22:00,19,47.98,48,47.65,47.69,770
20101201|2010-10-18 22:30,19,47.69,47.7,47.58,47.61,255
20101201|2010-10-18 23:00,19,47.6,47.6,47.55,47.58,141
20101201|2010-10-18 23:30,19,47.58,47.69,47.58,47.67,86
20101201|2010-10-19 00:00,19,47.69,47.7,47.65,47.69,74
20101201|2010-10-19 00:30,19,47.69,47.8,47.66,47.75,342
20101201|2010-10-19 01:00,19,47.71,47.95,47.71,47.94,400
20101201|2010-10-19 01:30,19,47.9,47.94,47.72,47.79,57
20101201|2010-10-19 02:00,19,47.82,47.83,47.66,47.67,135
20101201|2010-10-19 02:30,19,47.71,47.73,47.64,47.72,151
20101201|2010-10-19 03:00,19,47.75,47.83,47.68,47.83,58
20101201|2010-10-19 03:30,19,47.83,47.83,47.75,47.76,51
20101201|2010-10-19 04:00,19,47.77,47.81,47.75,47.81,198
20101201|2010-10-19 04:30,19,47.81,47.81,47.77,47.8,99
20101201|2010-10-19 05:00,19,47.81,47.81,47.79,47.8,114
20101201|2010-10-19 05:30,19,47.81,47.81,47.79,47.79,245
20101201|2010-10-19 06:00,19,47.78,47.82,47.45,47.45,1161
20101201|2010-10-19 06:30,19,47.46,47.46,47.2,47.35,1079
20101201|2010-10-19 07:00,19,47.3,47.35,47.22,47.29,600
20101201|2010-10-19 09:30,19,47.18,47.49,46.9,47.35,9040
20101201|2010-10-19 10:00,19,47.34,47.46,47.31,47.37,3052
20101201|2010-10-19 10:30,19,47.4,47.43,47.31,47.36,2571
20101201|2010-10-19 11:00,19,47.35,47.38,47.32,47.34,1135
20101201|2010-10-19 11:30,19,47.34,47.37,47.26,47.31,1491
20101201|2010-10-19 12:00,19,47.32,47.33,47.2,47.23,1199
20101201|2010-10-19 12:30,19,47.22,47.26,47.1,47.2,3112
20101201|2010-10-19 13:00,19,47.2,47.3,47.11,47.2,2919
20101201|2010-10-19 18:00,20,47.14,47.2,47.06,47.12,237
20101201|2010-10-19 18:30,20,47.11,47.15,47.1,47.11,118
20101201|2010-10-19 19:00,20,47.11,47.11,46.97,46.99,106
20101201|2010-10-19 19:30,20,46.96,47.05,46.96,46.99,296
20101201|2010-10-19 20:00,20,46.96,47.2,46.9,47.18,761
20101201|2010-10-19 20:30,20,47.18,47.26,47.05,47.14,551
20101201|2010-10-19 21:00,20,47.14,47.23,47.14,47.21,51
20101201|2010-10-19 21:30,20,47.2,47.44,47.19,47.4,737
20101201|2010-10-19 22:00,20,47.42,47.49,47.4,47.47,289
20101201|2010-10-19 22:30,20,47.47,47.47,47.45,47.46,74
20101201|2010-10-19 23:00,20,47.45,47.46,47.45,47.45,16
20101201|2010-10-19 23:30,20,47.43,47.44,47.4,47.44,21
20101201|2010-10-20 00:00,20,47.43,47.46,47.4,47.44,80
20101201|2010-10-20 00:30,20,47.44,47.54,47.42,47.5,398
20101201|2010-10-20 01:00,20,47.5,47.5,47.44,47.49,195
20101201|2010-10-20 01:30,20,47.47,47.49,47.42,47.47,180
20101201|2010-10-20 02:00,20,47.47,47.47,47.4,47.41,111
20101201|2010-10-20 02:30,20,47.41,47.56,47.4,47.56,370
20101201|2010-10-20 03:00,20,47.55,47.64,47.55,47.64,438
20101201|2010-10-20 03:30,20,47.64,47.65,47.6,47.63,153
20101201|2010-10-20 04:00,20,47.65,47.77,47.65,47.75,484
20101201|2010-10-20 04:30,20,47.74,47.88,47.71,47.8,441
20101201|2010-10-20 05:00,20,47.78,47.82,47.76,47.82,63
20101201|2010-10-20 05:30,20,47.82,47.91,47.82,47.9,304
20101201|2010-10-20 06:00,20,47.89,47.9,47.8,47.82,163
20101201|2010-10-20 06:30,20,47.81,47.81,47.73,47.77,94
20101201|2010-10-20 07:00,20,47.77,47.82,47.76,47.82,121
20101201|2010-10-20 09:30,20,47.81,48.07,47.8,48.03,6843
20101201|2010-10-20 10:00,20,48.04,48.21,48,48.1,3635
20101201|2010-10-20 10:30,20,48.11,48.17,48.04,48.14,3208
20101201|2010-10-20 11:00,20,48.13,48.3,48.1,48.23,3025
20101201|2010-10-20 11:30,20,48.26,48.26,48.15,48.2,1078
20101201|2010-10-20 12:00,20,48.2,48.24,48.11,48.24,1497
20101201|2010-10-20 12:30,20,48.24,48.52,48.19,48.34,4146
20101201|2010-10-20 13:00,20,48.35,48.47,48.2,48.46,3057
20101201|2010-10-20 18:00,21,48.4,48.59,48.36,48.58,289
20101201|2010-10-20 18:30,21,48.54,48.66,48.54,48.66,127
20101201|2010-10-20 19:00,21,48.65,48.65,48.51,48.61,85
20101201|2010-10-20 19:30,21,48.56,48.6,48.5,48.54,77
20101201|2010-10-20 20:00,21,48.54,48.91,48.53,48.7,926
20101201|2010-10-20 20:30,21,48.69,48.7,48.55,48.65,375
20101201|2010-10-20 21:00,21,48.65,48.81,48.65,48.8,813
20101201|2010-10-20 21:30,21,48.8,48.95,48.78,48.8,899
20101201|2010-10-20 22:00,21,48.79,48.86,48.72,48.74,619
20101201|2010-10-20 22:30,21,48.74,48.74,48.63,48.63,94
20101201|2010-10-20 23:00,21,48.65,48.65,48.57,48.58,82
20101201|2010-10-20 23:30,21,48.58,48.58,48.52,48.58,21
20101201|2010-10-21 00:00,21,48.58,48.58,48.57,48.58,79
20101201|2010-10-21 00:30,21,48.65,48.65,48.4,48.48,442
20101201|2010-10-21 01:00,21,48.48,48.75,48.48,48.75,258
20101201|2010-10-21 01:30,21,48.73,48.78,48.61,48.62,205
20101201|2010-10-21 02:00,21,48.62,48.66,48.54,48.58,26
20101201|2010-10-21 02:30,21,48.58,48.6,48.44,48.52,143
20101201|2010-10-21 03:00,21,48.53,48.68,48.49,48.66,298
20101201|2010-10-21 03:30,21,48.62,48.69,48.6,48.65,213
20101201|2010-10-21 04:00,21,48.65,48.68,48.61,48.62,176
20101201|2010-10-21 04:30,21,48.61,48.66,48.59,48.64,201
20101201|2010-10-21 05:00,21,48.65,48.67,48.62,48.67,56
20101201|2010-10-21 05:30,21,48.69,48.94,48.68,48.87,709
20101201|2010-10-21 06:00,21,48.9,48.93,48.87,48.88,137
20101201|2010-10-21 06:30,21,48.93,48.94,48.8,48.8,225
20101201|2010-10-21 07:00,21,48.8,48.94,48.77,48.94,192
20101201|2010-10-21 09:30,21,48.68,48.75,48.13,48.2,8942
20101201|2010-10-21 10:00,21,48.2,48.36,48.11,48.2,2521
20101201|2010-10-21 10:30,21,48.2,48.3,48.1,48.26,1927
20101201|2010-10-21 11:00,21,48.26,48.3,48.13,48.28,1437
20101201|2010-10-21 11:30,21,48.28,48.29,48.15,48.16,989
20101201|2010-10-21 12:00,21,48.16,48.34,48.1,48.27,1487
20101201|2010-10-21 12:30,21,48.28,48.32,48.15,48.23,1411
20101201|2010-10-21 13:00,21,48.22,48.29,48.16,48.26,2339
20101201|2010-10-21 18:00,22,48.33,48.45,48.29,48.4,258
20101201|2010-10-21 18:30,22,48.42,48.42,48.35,48.38,24
20101201|2010-10-21 19:00,22,48.4,48.41,48.4,48.4,59
20101201|2010-10-21 19:30,22,48.41,48.41,48.36,48.36,29
20101201|2010-10-21 20:00,22,48.39,48.64,48.39,48.57,393
20101201|2010-10-21 20:30,22,48.57,48.59,48.48,48.59,38
20101201|2010-10-21 21:00,22,48.55,48.58,48.44,48.54,45
20101201|2010-10-21 21:30,22,48.56,48.59,48.44,48.58,57
20101201|2010-10-21 22:00,22,48.59,48.65,48.5,48.6,275
20101201|2010-10-21 22:30,22,48.64,48.64,48.56,48.56,13
20101201|2010-10-21 23:00,22,48.56,48.62,48.56,48.62,14
20101201|2010-10-21 23:30,22,48.63,48.66,48.6,48.6,16
20101201|2010-10-22 00:00,22,48.67,48.67,48.57,48.57,10
20101201|2010-10-22 00:30,22,48.64,48.86,48.58,48.76,672
20101201|2010-10-22 01:00,22,48.76,48.76,48.61,48.73,143
20101201|2010-10-22 01:30,22,48.71,48.8,48.7,48.78,209
20101201|2010-10-22 02:00,22,48.75,48.78,48.64,48.64,155
20101201|2010-10-22 02:30,22,48.73,48.75,48.61,48.7,101
20101201|2010-10-22 03:00,22,48.64,48.64,48.58,48.6,52
20101201|2010-10-22 03:30,22,48.59,48.66,48.55,48.55,175
20101201|2010-10-22 04:00,22,48.58,48.64,48.57,48.59,121
20101201|2010-10-22 04:30,22,48.6,48.65,48.58,48.58,83
20101201|2010-10-22 05:00,22,48.58,48.61,48.56,48.57,28
20101201|2010-10-22 05:30,22,48.56,48.64,48.55,48.59,36
20101201|2010-10-22 06:00,22,48.6,48.63,48.56,48.61,117
20101201|2010-10-22 06:30,22,48.61,48.69,48.61,48.65,201
20101201|2010-10-22 07:00,22,48.65,48.65,48.59,48.65,50
20101201|2010-10-22 09:30,22,48.65,48.81,48.51,48.59,5922
20101201|2010-10-22 10:00,22,48.57,48.68,48.46,48.55,2834
20101201|2010-10-22 10:30,22,48.54,48.65,48.44,48.47,1956
20101201|2010-10-22 11:00,22,48.47,48.51,48.33,48.41,2617
20101201|2010-10-22 11:30,22,48.4,48.47,48.37,48.41,810
20101201|2010-10-22 12:00,22,48.42,48.45,48.35,48.43,815
20101201|2010-10-22 12:30,22,48.43,48.44,48.18,48.29,2021
20101201|2010-10-22 13:00,22,48.3,48.36,48.23,48.29,1614
20101201|2010-10-24 18:00,25,48.44,48.57,48.4,48.52,119
20101201|2010-10-24 18:30,25,48.55,48.68,48.54,48.67,128
20101201|2010-10-24 19:00,25,48.6,48.68,48.57,48.67,70
20101201|2010-10-24 19:30,25,48.68,48.69,48.64,48.69,51
20101201|2010-10-24 20:00,25,48.69,49.09,48.69,48.98,1770
20101201|2010-10-24 20:30,25,49.03,49.26,48.98,49.2,941
20101201|2010-10-24 21:00,25,49.22,49.38,49.22,49.3,633
20101201|2010-10-24 21:30,25,49.33,49.6,49.31,49.53,1403
20101201|2010-10-24 22:00,25,49.55,49.7,49.5,49.7,825
20101201|2010-10-24 22:30,25,49.69,49.69,49.55,49.55,114
20101201|2010-10-24 23:00,25,49.56,49.6,49.56,49.56,4
20101201|2010-10-24 23:30,25,49.59,49.66,49.56,49.65,130
20101201|2010-10-25 00:00,25,49.65,49.71,49.61,49.69,204
20101201|2010-10-25 00:30,25,49.69,50.2,49.69,50.06,1771
20101201|2010-10-25 01:00,25,50.03,50.03,49.84,49.98,237
20101201|2010-10-25 01:30,25,49.95,50.01,49.95,49.96,132
20101201|2010-10-25 02:00,25,49.95,49.95,49.78,49.79,125
20101201|2010-10-25 02:30,25,49.8,49.88,49.78,49.81,94
20101201|2010-10-25 03:00,25,49.81,49.93,49.75,49.89,254
20101201|2010-10-25 03:30,25,49.84,49.87,49.82,49.84,41
20101201|2010-10-25 04:00,25,49.84,49.85,49.72,49.72,229
20101201|2010-10-25 04:30,25,49.73,49.75,49.7,49.75,109
20101201|2010-10-25 05:00,25,49.72,49.79,49.71,49.71,175
20101201|2010-10-25 05:30,25,49.72,49.74,49.7,49.71,116
20101201|2010-10-25 06:00,25,49.73,49.74,49.7,49.71,62
20101201|2010-10-25 06:30,25,49.72,49.77,49.7,49.71,819
20101201|2010-10-25 07:00,25,49.71,49.75,49.7,49.73,249
20101201|2010-10-25 09:30,25,49.75,49.91,49.44,49.46,7916
20101201|2010-10-25 10:00,25,49.46,49.48,49.33,49.47,3222
20101201|2010-10-25 10:30,25,49.47,49.53,49.36,49.44,2716
20101201|2010-10-25 11:00,25,49.45,49.48,49.21,49.27,1832
20101201|2010-10-25 11:30,25,49.26,49.38,49.18,49.34,1300
20101201|2010-10-25 12:00,25,49.33,49.38,49.19,49.22,1817
20101201|2010-10-25 12:30,25,49.23,49.45,49.2,49.45,1668
20101201|2010-10-25 13:00,25,49.45,49.6,49.31,49.56,2947
20101201|2010-10-25 18:00,26,49.46,49.55,49.42,49.5,216
20101201|2010-10-25 18:30,26,49.51,49.59,49.51,49.59,8
20101201|2010-10-25 19:00,26,49.59,49.6,49.51,49.54,30
20101201|2010-10-25 19:30,26,49.54,49.65,49.54,49.65,60
20101201|2010-10-25 20:00,26,49.66,49.7,49.53,49.58,187
20101201|2010-10-25 20:30,26,49.6,49.68,49.55,49.59,149
20101201|2010-10-25 21:00,26,49.59,49.63,49.56,49.63,45
20101201|2010-10-25 21:30,26,49.62,49.62,49.35,49.46,181
20101201|2010-10-25 22:00,26,49.45,49.55,49.45,49.55,27
20101201|2010-10-25 22:30,26,49.48,49.55,49.45,49.45,67
20101201|2010-10-25 23:00,26,49.45,49.49,49.45,49.49,19
20101201|2010-10-25 23:30,26,49.49,49.49,49.46,49.46,15
20101201|2010-10-26 00:00,26,49.46,49.58,49.45,49.58,91
20101201|2010-10-26 00:30,26,49.46,49.64,49.45,49.61,157
20101201|2010-10-26 01:00,26,49.57,49.6,49.45,49.54,150
20101201|2010-10-26 01:30,26,49.57,49.58,49.45,49.5,145
20101201|2010-10-26 02:00,26,49.51,49.51,49.36,49.4,164
20101201|2010-10-26 02:30,26,49.42,49.42,49.23,49.32,241
20101201|2010-10-26 03:00,26,49.32,49.35,49.25,49.31,135
20101201|2010-10-26 03:30,26,49.26,49.31,49.25,49.3,99
20101201|2010-10-26 04:00,26,49.25,49.37,49.25,49.35,117
20101201|2010-10-26 04:30,26,49.34,49.34,49.27,49.34,130
20101201|2010-10-26 05:00,26,49.35,49.5,49.35,49.49,79
20101201|2010-10-26 05:30,26,49.48,49.5,49.45,49.48,33
20101201|2010-10-26 06:00,26,49.49,49.5,49.41,49.41,39
20101201|2010-10-26 06:30,26,49.41,49.48,49.37,49.47,55
20101201|2010-10-26 07:00,26,49.44,49.5,49.43,49.44,40
20101201|2010-10-26 09:30,26,49.37,49.64,49.33,49.52,6309
20101201|2010-10-26 10:00,26,49.52,49.55,49.32,49.47,3023
20101201|2010-10-26 10:30,26,49.49,49.49,49.36,49.4,704
20101201|2010-10-26 11:00,26,49.39,49.57,49.38,49.51,1415
20101201|2010-10-26 11:30,26,49.52,49.54,49.4,49.44,1953
20101201|2010-10-26 12:00,26,49.45,49.57,49.44,49.54,1664
20101201|2010-10-26 12:30,26,49.54,49.59,49.52,49.57,1275
20101201|2010-10-26 13:00,26,49.57,49.6,49.5,49.58,2082
20101201|2010-10-26 18:00,27,49.65,49.85,49.6,49.79,440
20101201|2010-10-26 18:30,27,49.77,49.83,49.77,49.81,29
20101201|2010-10-26 19:00,27,49.78,49.83,49.65,49.77,190
20101201|2010-10-26 19:30,27,49.75,49.79,49.68,49.69,20
20101201|2010-10-26 20:00,27,49.72,49.8,49.63,49.63,460
20101201|2010-10-26 20:30,27,49.63,49.63,49.02,49.08,3760
20101201|2010-10-26 21:00,27,49.1,49.29,49.08,49.28,802
20101201|2010-10-26 21:30,27,49.28,49.28,49.04,49.04,165
20101201|2010-10-26 22:00,27,49.03,49.08,48.63,48.92,1375
20101201|2010-10-26 22:30,27,48.94,49.09,48.88,49,175
20101201|2010-10-26 23:00,27,49,49,48.94,48.94,179
20101201|2010-10-26 23:30,27,48.95,49,48.88,49,249
20101201|2010-10-27 00:00,27,49.01,49.03,48.93,48.93,63
20101201|2010-10-27 00:30,27,48.93,48.94,48.88,48.93,184
20101201|2010-10-27 01:00,27,48.92,48.93,48.66,48.74,1326
20101201|2010-10-27 01:30,27,48.77,48.77,48.67,48.72,568
20101201|2010-10-27 02:00,27,48.67,48.72,48.65,48.68,596
20101201|2010-10-27 02:30,27,48.68,48.74,48.61,48.71,732
20101201|2010-10-27 03:00,27,48.71,48.72,48.68,48.68,442
20101201|2010-10-27 03:30,27,48.7,48.76,48.68,48.75,249
20101201|2010-10-27 04:00,27,48.75,48.78,48.73,48.76,217
20101201|2010-10-27 04:30,27,48.78,48.87,48.78,48.85,298
20101201|2010-10-27 05:00,27,48.85,48.91,48.85,48.91,147
20101201|2010-10-27 05:30,27,48.9,48.95,48.88,48.92,170
20101201|2010-10-27 06:00,27,48.92,48.96,48.9,48.9,298
20101201|2010-10-27 06:30,27,48.89,48.9,48.85,48.86,139
20101201|2010-10-27 07:00,27,48.86,48.9,48.85,48.85,44
20101201|2010-10-27 09:30,27,48.75,49.06,48.63,48.93,7131
20101201|2010-10-27 10:00,27,48.91,49.05,48.82,49.04,1542
20101201|2010-10-27 10:30,27,49.05,49.39,49.04,49.24,2546
20101201|2010-10-27 11:00,27,49.23,49.42,49.2,49.37,1418
20101201|2010-10-27 11:30,27,49.37,49.45,49.31,49.33,1021
20101201|2010-10-27 12:00,27,49.34,49.47,49.31,49.46,1108
20101201|2010-10-27 12:30,27,49.45,49.6,49.42,49.56,3229
20101201|2010-10-27 13:00,27,49.56,49.58,49.48,49.5,1927
20101201|2010-10-27 18:00,28,49.54,49.57,49.45,49.56,85
20101201|2010-10-27 18:30,28,49.57,49.57,49.5,49.5,42
20101201|2010-10-27 19:00,28,49.5,49.5,49.46,49.47,55
20101201|2010-10-27 19:30,28,49.5,49.52,49.45,49.47,241
20101201|2010-10-27 20:00,28,49.45,49.57,49.36,49.54,397
20101201|2010-10-27 20:30,28,49.54,49.58,49.5,49.58,257
20101201|2010-10-27 21:00,28,49.58,49.63,49.55,49.55,179
20101201|2010-10-27 21:30,28,49.54,49.54,49.4,49.4,144
20101201|2010-10-27 22:00,28,49.4,49.46,49.38,49.46,165
20101201|2010-10-27 22:30,28,49.48,49.6,49.48,49.6,85
20101201|2010-10-27 23:30,28,49.48,49.49,49.48,49.49,2
20101201|2010-10-28 00:00,28,49.49,49.49,49.47,49.47,3
20101201|2010-10-28 00:30,28,49.47,49.6,49.47,49.57,37
20101201|2010-10-28 01:00,28,49.53,49.6,49.39,49.55,349
20101201|2010-10-28 01:30,28,49.55,49.69,49.51,49.59,659
20101201|2010-10-28 02:00,28,49.62,49.67,49.52,49.64,86
20101201|2010-10-28 02:30,28,49.65,49.69,49.61,49.66,103
20101201|2010-10-28 03:00,28,49.66,49.69,49.53,49.6,336
20101201|2010-10-28 03:30,28,49.65,49.67,49.59,49.67,129
20101201|2010-10-28 04:00,28,49.67,49.85,49.63,49.85,684
20101201|2010-10-28 04:30,28,49.82,49.99,49.77,49.94,599
20101201|2010-10-28 05:00,28,49.94,49.99,49.94,49.99,190
20101201|2010-10-28 05:30,28,49.99,50.15,49.97,50.1,376
20101201|2010-10-28 06:00,28,50.08,50.12,50,50.05,348
20101201|2010-10-28 06:30,28,50.04,50.05,49.97,50.01,102
20101201|2010-10-28 07:00,28,50,50.03,49.96,49.99,237
20101201|2010-10-28 09:30,28,49.92,49.95,49.62,49.68,6396
20101201|2010-10-28 10:00,28,49.69,49.8,49.65,49.79,1921
20101201|2010-10-28 10:30,28,49.8,49.83,49.71,49.75,1859
20101201|2010-10-28 11:00,28,49.74,49.8,49.7,49.71,1105
20101201|2010-10-28 11:30,28,49.73,49.79,49.69,49.7,1279
20101201|2010-10-28 12:00,28,49.72,49.81,49.69,49.71,2111
20101201|2010-10-28 12:30,28,49.71,49.84,49.7,49.79,1870
20101201|2010-10-28 13:00,28,49.78,49.78,49.63,49.63,2730
20101201|2010-10-28 18:00,29,49.7,49.72,49.64,49.72,212
20101201|2010-10-28 18:30,29,49.68,49.72,49.65,49.72,98
20101201|2010-10-28 19:00,29,49.72,49.75,49.69,49.69,31
20101201|2010-10-28 19:30,29,49.69,49.7,49.64,49.64,174
20101201|2010-10-28 20:00,29,49.64,49.65,48.95,49.08,2853
20101201|2010-10-28 20:30,29,49.1,49.26,49.1,49.26,741
20101201|2010-10-28 21:00,29,49.26,49.45,49.26,49.39,207
20101201|2010-10-28 21:30,29,49.39,49.4,49.15,49.24,438
20101201|2010-10-28 22:00,29,49.19,49.22,49.1,49.1,462
20101201|2010-10-28 22:30,29,49.15,49.18,49.09,49.16,114
20101201|2010-10-28 23:00,29,49.18,49.18,49.11,49.17,22
20101201|2010-10-28 23:30,29,49.17,49.17,49.06,49.06,28
20101201|2010-10-29 00:00,29,49.11,49.15,49.05,49.05,12
20101201|2010-10-29 00:30,29,49.06,49.07,48.95,48.98,568
20101201|2010-10-29 01:00,29,49.03,49.06,48.91,48.97,316
20101201|2010-10-29 01:30,29,48.96,48.96,48.87,48.9,404
20101201|2010-10-29 02:00,29,48.93,48.95,48.79,48.95,649
20101201|2010-10-29 02:30,29,48.93,49.11,48.93,49.05,302
20101201|2010-10-29 03:00,29,49.03,49.08,48.98,48.98,187
20101201|2010-10-29 03:30,29,48.98,49.05,48.98,49.05,150
20101201|2010-10-29 04:00,29,49.05,49.09,49,49.02,113
20101201|2010-10-29 04:30,29,49,49.02,48.96,49,684
20101201|2010-10-29 05:00,29,49,49.01,48.95,49,325
20101201|2010-10-29 05:30,29,48.97,49.04,48.97,49.04,49
20101201|2010-10-29 06:00,29,49.04,49.12,49,49.04,173
20101201|2010-10-29 06:30,29,49.04,49.12,49.04,49.11,252
20101201|2010-10-29 07:00,29,49.12,49.14,49.11,49.12,398
20101201|2010-10-29 09:30,29,49.15,49.29,49.02,49.29,5180
20101201|2010-10-29 10:00,29,49.29,49.38,49.25,49.36,1730
20101201|2010-10-29 10:30,29,49.36,49.37,49.17,49.22,2436
20101201|2010-10-29 11:00,29,49.22,49.33,49.22,49.3,977
20101201|2010-10-29 11:30,29,49.3,49.33,49.25,49.29,716
20101201|2010-10-29 12:00,29,49.3,49.34,49.26,49.28,991
20101201|2010-10-29 12:30,29,49.29,49.34,49.24,49.28,1758
20101201|2010-10-29 13:00,29,49.28,49.38,49.22,49.23,2502
20101201|2010-10-31 18:00,1,49.55,49.56,49.32,49.39,436
20101201|2010-10-31 18:30,1,49.4,49.48,49.39,49.48,91
20101201|2010-10-31 19:00,1,49.48,49.57,49.45,49.45,94
20101201|2010-10-31 19:30,1,49.45,49.45,49.32,49.37,44
20101201|2010-10-31 20:00,1,49.34,49.5,49.33,49.41,292
20101201|2010-10-31 20:30,1,49.4,49.45,49.35,49.42,58
20101201|2010-10-31 21:00,1,49.42,49.5,49.37,49.5,85
20101201|2010-10-31 21:30,1,49.5,49.51,49.41,49.42,136
20101201|2010-10-31 22:00,1,49.5,49.54,49.44,49.54,36
20101201|2010-10-31 22:30,1,49.54,49.6,49.54,49.59,222
20101201|2010-10-31 23:00,1,49.55,49.58,49.47,49.48,104
20101201|2010-10-31 23:30,1,49.48,49.48,49.45,49.45,20
20101201|2010-11-01 00:00,1,49.53,49.6,49.45,49.6,117
20101201|2010-11-01 00:30,1,49.6,49.63,49.55,49.6,174
20101201|2010-11-01 01:00,1,49.63,49.63,49.6,49.63,266
20101201|2010-11-01 01:30,1,49.6,49.63,49.55,49.58,180
20101201|2010-11-01 02:00,1,49.55,49.65,49.55,49.65,199
20101201|2010-11-01 02:30,1,49.67,49.68,49.65,49.65,36
20101201|2010-11-01 03:00,1,49.67,49.76,49.64,49.73,276
20101201|2010-11-01 03:30,1,49.75,49.75,49.73,49.75,70
20101201|2010-11-01 04:00,1,49.74,49.84,49.73,49.81,262
20101201|2010-11-01 04:30,1,49.8,49.89,49.8,49.84,441
20101201|2010-11-01 05:00,1,49.86,49.87,49.83,49.85,96
20101201|2010-11-01 05:30,1,49.84,49.86,49.84,49.85,149
20101201|2010-11-01 06:00,1,49.85,49.86,49.83,49.83,21
20101201|2010-11-01 06:30,1,49.83,49.83,49.77,49.79,236
20101201|2010-11-01 07:00,1,49.77,49.8,49.77,49.79,191
20101201|2010-11-01 09:30,1,49.6,49.79,49.58,49.65,5440
20101201|2010-11-01 10:00,1,49.65,49.67,49.44,49.51,2966
20101201|2010-11-01 10:30,1,49.51,49.76,49.5,49.76,2126
20101201|2010-11-01 11:00,1,49.76,49.82,49.68,49.72,1353
20101201|2010-11-01 11:30,1,49.73,49.78,49.67,49.73,1800
20101201|2010-11-01 12:00,1,49.73,49.83,49.73,49.78,1627
20101201|2010-11-01 12:30,1,49.8,49.92,49.75,49.81,1765
20101201|2010-11-01 13:00,1,49.82,49.89,49.74,49.78,1727
20101201|2010-11-01 18:00,2,49.71,49.89,49.71,49.83,151
20101201|2010-11-01 18:30,2,49.86,49.88,49.82,49.85,32
20101201|2010-11-01 19:00,2,49.85,49.85,49.84,49.84,7
20101201|2010-11-01 19:30,2,49.85,49.85,49.77,49.77,41
20101201|2010-11-01 20:00,2,49.77,49.79,49.62,49.79,867
20101201|2010-11-01 20:30,2,49.75,49.92,49.66,49.69,623
20101201|2010-11-01 21:00,2,49.69,49.74,49.65,49.66,72
20101201|2010-11-01 21:30,2,49.66,49.79,49.63,49.79,147
20101201|2010-11-01 22:00,2,49.78,49.79,49.7,49.79,51
20101201|2010-11-01 22:30,2,49.79,49.85,49.79,49.85,113
20101201|2010-11-01 23:00,2,49.85,49.85,49.83,49.83,12
20101201|2010-11-01 23:30,2,49.83,49.85,49.81,49.81,15
20101201|2010-11-02 00:00,2,49.81,49.85,49.81,49.82,11
20101201|2010-11-02 00:30,2,49.83,49.83,49.62,49.63,201
20101201|2010-11-02 01:00,2,49.69,49.7,49.56,49.56,111
20101201|2010-11-02 01:30,2,49.62,49.65,49.52,49.59,169
20101201|2010-11-02 02:00,2,49.55,49.7,49.55,49.64,75
20101201|2010-11-02 02:30,2,49.7,49.7,49.6,49.63,88
20101201|2010-11-02 03:00,2,49.63,49.63,49.58,49.58,39
20101201|2010-11-02 03:30,2,49.61,49.74,49.61,49.72,332
20101201|2010-11-02 04:00,2,49.72,49.75,49.71,49.75,517
20101201|2010-11-02 04:30,2,49.75,49.75,49.72,49.73,214
20101201|2010-11-02 05:00,2,49.74,49.74,49.73,49.73,49
20101201|2010-11-02 05:30,2,49.74,49.76,49.74,49.75,251
20101201|2010-11-02 06:00,2,49.76,49.76,49.73,49.75,264
20101201|2010-11-02 06:30,2,49.76,49.77,49.74,49.76,79
20101201|2010-11-02 07:00,2,49.76,49.76,49.74,49.74,251
20101201|2010-11-02 09:30,2,49.84,49.89,49.45,49.49,5413
20101201|2010-11-02 10:00,2,49.48,49.56,49.4,49.52,2815
20101201|2010-11-02 10:30,2,49.52,49.69,49.5,49.66,1580
20101201|2010-11-02 11:00,2,49.66,49.69,49.57,49.67,1248
20101201|2010-11-02 11:30,2,49.67,49.77,49.65,49.75,1401
20101201|2010-11-02 12:00,2,49.75,49.8,49.7,49.75,686
20101201|2010-11-02 12:30,2,49.76,49.76,49.64,49.71,1273
20101201|2010-11-02 13:00,2,49.72,49.74,49.61,49.63,1115
20101201|2010-11-02 18:00,3,49.63,49.71,49.63,49.69,163
20101201|2010-11-02 18:30,3,49.7,49.78,49.7,49.78,91
20101201|2010-11-02 19:00,3,49.75,49.77,49.75,49.76,62
20101201|2010-11-02 19:30,3,49.76,49.76,49.67,49.68,49
20101201|2010-11-02 20:00,3,49.67,49.94,49.65,49.93,725
20101201|2010-11-02 20:30,3,49.93,49.98,49.9,49.92,304
20101201|2010-11-02 21:00,3,49.93,49.93,49.85,49.85,57
20101201|2010-11-02 21:30,3,49.85,49.9,49.75,49.76,98
20101201|2010-11-02 22:00,3,49.8,49.9,49.65,49.7,488
20101201|2010-11-02 22:30,3,49.7,49.7,49.65,49.7,193
20101201|2010-11-02 23:30,3,49.68,49.8,49.68,49.8,21
20101201|2010-11-03 00:00,3,49.8,49.8,49.8,49.8,50
20101201|2010-11-03 00:30,3,49.75,49.85,49.65,49.83,105
20101201|2010-11-03 01:00,3,49.74,49.74,49.56,49.6,311
20101201|2010-11-03 01:30,3,49.61,49.61,49.47,49.58,312
20101201|2010-11-03 02:00,3,49.6,49.63,49.51,49.59,98
20101201|2010-11-03 02:30,3,49.6,49.64,49.6,49.6,26
20101201|2010-11-03 03:00,3,49.6,49.69,49.6,49.69,70
20101201|2010-11-03 03:30,3,49.67,49.76,49.67,49.72,63
20101201|2010-11-03 04:00,3,49.72,49.74,49.7,49.73,39
20101201|2010-11-03 04:30,3,49.71,49.85,49.7,49.79,256
20101201|2010-11-03 05:00,3,49.76,49.8,49.74,49.8,57
20101201|2010-11-03 05:30,3,49.8,49.81,49.77,49.78,163
20101201|2010-11-03 06:00,3,49.79,49.9,49.78,49.83,205
20101201|2010-11-03 06:30,3,49.85,49.88,49.82,49.84,130
20101201|2010-11-03 07:00,3,49.83,49.86,49.78,49.84,176
20101201|2010-11-03 09:30,3,49.75,49.9,49.47,49.5,5731
20101201|2010-11-03 10:00,3,49.51,49.6,49.45,49.57,2979
20101201|2010-11-03 10:30,3,49.57,49.68,49.56,49.67,1493
20101201|2010-11-03 11:00,3,49.66,49.72,49.57,49.67,1725
20101201|2010-11-03 11:30,3,49.7,49.79,49.65,49.74,1731
20101201|2010-11-03 12:00,3,49.73,49.78,49.67,49.69,832
20101201|2010-11-03 12:30,3,49.67,49.8,49.64,49.68,1680
20101201|2010-11-03 13:00,3,49.67,49.88,49.57,49.83,1989
20101201|2010-11-03 18:00,4,49.9,50,49.89,49.94,242
20101201|2010-11-03 18:30,4,49.95,49.96,49.88,49.92,95
20101201|2010-11-03 19:00,4,49.93,49.99,49.91,49.96,28
20101201|2010-11-03 19:30,4,49.99,50.15,49.94,50.14,485
20101201|2010-11-03 20:00,4,50.1,50.38,50.1,50.17,1506
20101201|2010-11-03 20:30,4,50.15,50.35,50.15,50.26,330
20101201|2010-11-03 21:00,4,50.27,50.32,50.25,50.29,96
20101201|2010-11-03 21:30,4,50.29,50.6,50.29,50.57,999
20101201|2010-11-03 22:00,4,50.6,50.85,50.55,50.8,1037
20101201|2010-11-03 22:30,4,50.8,50.8,50.61,50.62,153
20101201|2010-11-03 23:00,4,50.67,50.7,50.65,50.7,21
20101201|2010-11-03 23:30,4,50.68,50.7,50.66,50.7,5
20101201|2010-11-04 00:00,4,50.64,50.76,50.64,50.76,82
20101201|2010-11-04 00:30,4,50.76,50.84,50.7,50.84,359
20101201|2010-11-04 01:00,4,50.85,51.06,50.84,51.01,989
20101201|2010-11-04 01:30,4,51.03,51.1,50.96,51.05,712
20101201|2010-11-04 02:00,4,51,51.15,50.71,50.84,844
20101201|2010-11-04 02:30,4,50.84,50.91,50.68,50.9,570
20101201|2010-11-04 03:00,4,50.85,51,50.84,51,322
20101201|2010-11-04 03:30,4,51,51.08,50.97,51.05,49
20101201|2010-11-04 04:00,4,51.05,51.18,50.94,51,755
20101201|2010-11-04 04:30,4,50.93,51.25,50.88,51.24,800
20101201|2010-11-04 05:00,4,51.2,51.22,50.94,50.98,350
20101201|2010-11-04 05:30,4,50.97,51.09,50.97,50.99,97
20101201|2010-11-04 06:00,4,50.99,51.02,50.93,50.97,185
20101201|2010-11-04 06:30,4,50.97,50.97,50.9,50.9,168
20101201|2010-11-04 07:00,4,50.9,50.9,50.78,50.82,233
20101201|2010-11-04 09:30,4,50.92,51.25,50.88,51.23,6429
20101201|2010-11-04 10:00,4,51.23,51.3,51.05,51.09,3511
20101201|2010-11-04 10:30,4,51.08,51.23,51.05,51.08,2827
20101201|2010-11-04 11:00,4,51.08,51.18,51.06,51.15,1324
20101201|2010-11-04 11:30,4,51.14,51.2,51.11,51.16,1107
20101201|2010-11-04 12:00,4,51.16,51.32,51.15,51.28,1803
20101201|2010-11-04 12:30,4,51.28,51.32,51.14,51.17,2966
20101201|2010-11-04 13:00,4,51.16,51.23,51.08,51.2,2258
20101201|2010-11-04 18:00,5,51.3,51.56,51.26,51.51,460
20101201|2010-11-04 18:30,5,51.5,51.67,51.44,51.49,125
20101201|2010-11-04 19:00,5,51.46,51.56,51.4,51.48,79
20101201|2010-11-04 19:30,5,51.48,51.5,51.45,51.46,63
20101201|2010-11-04 20:00,5,51.47,52.2,51.46,52.2,1451
20101201|2010-11-04 20:30,5,52.2,52.49,52.09,52.45,1743
20101201|2010-11-04 21:00,5,52.46,52.46,52.09,52.22,711
20101201|2010-11-04 21:30,5,52.22,52.34,52.2,52.24,411
20101201|2010-11-04 22:00,5,52.22,52.31,52.18,52.24,241
20101201|2010-11-04 22:30,5,52.24,52.28,52.24,52.26,27
20101201|2010-11-04 23:00,5,52.25,52.26,52.21,52.22,99
20101201|2010-11-04 23:30,5,52.24,52.24,52.22,52.23,8
20101201|2010-11-05 00:00,5,52.23,52.24,52.22,52.23,53
20101201|2010-11-05 00:30,5,52.26,52.4,52.22,52.25,332
20101201|2010-11-05 01:00,5,52.28,52.45,52.28,52.44,67
20101201|2010-11-05 01:30,5,52.39,52.5,52.21,52.25,335
20101201|2010-11-05 02:00,5,52.25,52.29,52.12,52.17,329
20101201|2010-11-05 02:30,5,52.19,52.28,52.12,52.12,152
20101201|2010-11-05 03:00,5,52.15,52.22,51.86,51.86,648
20101201|2010-11-05 03:30,5,51.98,52.32,51.98,52.25,556
20101201|2010-11-05 04:00,5,52.27,52.3,52.03,52.04,191
20101201|2010-11-05 04:30,5,52.05,52.14,51.97,52.08,291
20101201|2010-11-05 05:00,5,52.04,52.04,51.7,51.78,742
20101201|2010-11-05 05:30,5,51.88,51.91,51.61,51.61,326
20101201|2010-11-05 06:00,5,51.61,51.79,51.61,51.79,141
20101201|2010-11-05 06:30,5,51.79,52,51.75,51.89,134
20101201|2010-11-05 07:00,5,51.89,51.9,51.83,51.88,117
20101201|2010-11-05 09:30,5,51.75,51.84,51.46,51.8,6054
20101201|2010-11-05 10:00,5,51.8,51.87,51.76,51.84,2172
20101201|2010-11-05 10:30,5,51.84,52,51.84,51.91,3204
20101201|2010-11-05 11:00,5,51.91,51.94,51.83,51.94,1331
20101201|2010-11-05 11:30,5,51.94,52.1,51.91,52.09,2509
20101201|2010-11-05 12:00,5,52.09,52.18,51.97,52.08,1912
20101201|2010-11-05 12:30,5,52.09,52.18,52.02,52.11,1906
20101201|2010-11-05 13:00,5,52.1,52.2,51.95,52.11,2766
20101201|2010-11-07 18:00,8,52.15,52.38,52.13,52.3,596
20101201|2010-11-07 18:30,8,52.3,52.32,52.09,52.14,296
20101201|2010-11-07 19:00,8,52.12,52.42,52.03,52.36,595
20101201|2010-11-07 19:30,8,52.39,52.83,52.3,52.74,1203
20101201|2010-11-07 20:00,8,52.74,52.74,52.55,52.55,634
20101201|2010-11-07 20:30,8,52.55,52.63,52.33,52.41,975
20101201|2010-11-07 21:00,8,52.47,52.74,52.42,52.58,459
20101201|2010-11-07 21:30,8,52.58,52.71,52.58,52.64,58
20101201|2010-11-07 22:00,8,52.64,52.75,52.64,52.67,76
20101201|2010-11-07 22:30,8,52.75,52.81,52.71,52.81,47
20101201|2010-11-07 23:00,8,52.74,52.8,52.63,52.63,54
20101201|2010-11-07 23:30,8,52.68,52.85,52.68,52.83,101
20101201|2010-11-08 00:00,8,52.7,52.81,52.68,52.77,129
20101201|2010-11-08 00:30,8,52.78,52.79,52.62,52.62,127
20101201|2010-11-08 01:00,8,52.62,52.62,52.46,52.53,139
20101201|2010-11-08 01:30,8,52.55,52.66,52.4,52.42,165
20101201|2010-11-08 02:00,8,52.45,52.6,52.4,52.55,338
20101201|2010-11-08 02:30,8,52.55,52.55,52.25,52.27,358
20101201|2010-11-08 03:00,8,52.25,52.29,52.03,52.1,502
20101201|2010-11-08 03:30,8,52.1,52.15,52.05,52.1,183
20101201|2010-11-08 04:00,8,52.1,52.25,52.06,52.25,302
20101201|2010-11-08 04:30,8,52.25,52.3,52.22,52.27,141
20101201|2010-11-08 05:00,8,52.25,52.28,52.23,52.27,58
20101201|2010-11-08 05:30,8,52.25,52.25,52.14,52.18,77
20101201|2010-11-08 06:00,8,52.18,52.2,51.94,52.1,257
20101201|2010-11-08 06:30,8,52.11,52.19,52.01,52.17,56
20101201|2010-11-08 07:00,8,52.17,52.23,52.16,52.23,113
20101201|2010-11-08 09:30,8,52.13,52.22,51.88,52.03,6400
20101201|2010-11-08 10:00,8,52.02,52.12,51.98,52.01,1819
20101201|2010-11-08 10:30,8,52,52.07,51.98,52.01,1803
20101201|2010-11-08 11:00,8,52.01,52.04,51.98,52.01,1474
20101201|2010-11-08 11:30,8,52.02,52.07,51.99,52.06,1113
20101201|2010-11-08 12:00,8,52.05,52.14,52.05,52.05,2137
20101201|2010-11-08 12:30,8,52.05,52.09,52,52.02,1794
20101201|2010-11-08 13:00,8,52.01,52.05,51.93,51.95,2135
20101201|2010-11-08 18:00,9,51.97,52.06,51.8,51.85,535
20101201|2010-11-08 18:30,9,51.82,52.04,51.82,52.04,180
20101201|2010-11-08 19:00,9,52.04,52.21,51.97,52.07,492
20101201|2010-11-08 19:30,9,52.07,52.28,52.07,52.2,220
20101201|2010-11-08 20:00,9,52.23,52.26,52.12,52.26,205
20101201|2010-11-08 20:30,9,52.26,52.4,52.24,52.4,471
20101201|2010-11-08 21:00,9,52.4,52.57,52.38,52.44,688
20101201|2010-11-08 21:30,9,52.5,52.51,52.45,52.46,82
20101201|2010-11-08 22:00,9,52.46,52.46,52.42,52.45,17
20101201|2010-11-08 22:30,9,52.41,52.45,52.37,52.42,44
20101201|2010-11-08 23:00,9,52.41,52.45,52.41,52.41,15
20101201|2010-11-08 23:30,9,52.43,52.69,52.41,52.5,605
20101201|2010-11-09 00:00,9,52.5,52.54,52.4,52.45,147
20101201|2010-11-09 00:30,9,52.42,52.51,52.4,52.47,272
20101201|2010-11-09 01:00,9,52.51,52.51,52.45,52.45,39
20101201|2010-11-09 01:30,9,52.45,52.48,52.45,52.45,101
20101201|2010-11-09 02:00,9,52.45,52.45,52.4,52.4,118
20101201|2010-11-09 02:30,9,52.4,52.52,52.4,52.52,126
20101201|2010-11-09 03:00,9,52.53,52.67,52.51,52.62,201
20101201|2010-11-09 03:30,9,52.65,52.74,52.5,52.54,341
20101201|2010-11-09 04:00,9,52.54,52.56,52.5,52.54,348
20101201|2010-11-09 04:30,9,52.53,52.93,52.53,52.9,625
20101201|2010-11-09 05:00,9,52.9,52.9,52.75,52.76,169
20101201|2010-11-09 05:30,9,52.74,52.8,52.65,52.69,165
20101201|2010-11-09 06:00,9,52.69,52.77,52.67,52.74,395
20101201|2010-11-09 06:30,9,52.75,52.81,52.72,52.74,351
20101201|2010-11-09 07:00,9,52.73,52.75,52.66,52.73,315
20101201|2010-11-09 09:30,9,54.2,54.21,53.15,53.57,17541
20101201|2010-11-09 10:00,9,53.56,53.73,53.35,53.6,4453
20101201|2010-11-09 10:30,9,53.59,53.69,53.34,53.41,4143
20101201|2010-11-09 11:00,9,53.41,53.46,53.32,53.32,1583
20101201|2010-11-09 11:30,9,53.34,53.47,53.3,53.45,996
20101201|2010-11-09 12:00,9,53.45,53.67,53.43,53.56,2011
20101201|2010-11-09 12:30,9,53.56,53.67,53.24,53.39,3608
20101201|2010-11-09 13:00,9,53.42,53.66,53.2,53.23,2531
20101201|2010-11-09 18:00,10,53.28,53.28,52.88,53.13,1036
20101201|2010-11-09 18:30,10,53.07,53.25,53,53.25,292
20101201|2010-11-09 19:00,10,53.26,53.28,53.14,53.22,323
20101201|2010-11-09 19:30,10,53.24,53.4,53.11,53.36,504
20101201|2010-11-09 20:00,10,53.37,53.4,53.32,53.4,254
20101201|2010-11-09 20:30,10,53.4,53.4,53.29,53.31,177
20101201|2010-11-09 21:00,10,53.29,53.3,52.9,52.98,1008
20101201|2010-11-09 21:30,10,52.98,53.06,52.91,53.06,141
20101201|2010-11-09 22:00,10,53.03,53.1,52.9,52.99,137
20101201|2010-11-09 22:30,10,52.99,53.2,52.99,53.2,135
20101201|2010-11-09 23:00,10,53.13,53.27,53.13,53.27,94
20101201|2010-11-09 23:30,10,53.16,53.32,53.06,53.21,162
20101201|2010-11-10 00:00,10,53.2,53.3,53.1,53.12,76
20101201|2010-11-10 00:30,10,53.08,53.15,53,53.03,133
20101201|2010-11-10 01:00,10,53,53.08,52.99,53.04,117
20101201|2010-11-10 01:30,10,53.07,53.15,53.05,53.14,50
20101201|2010-11-10 02:00,10,53.14,53.22,53.14,53.21,77
20101201|2010-11-10 02:30,10,53.22,53.3,53.22,53.29,239
20101201|2010-11-10 03:00,10,53.29,53.4,53.29,53.33,295
20101201|2010-11-10 03:30,10,53.32,53.4,53.29,53.38,88
20101201|2010-11-10 04:00,10,53.38,53.4,53.32,53.35,102
20101201|2010-11-10 04:30,10,53.35,53.41,53.35,53.4,179
20101201|2010-11-10 05:00,10,53.39,53.54,53.32,53.5,467
20101201|2010-11-10 05:30,10,53.51,53.61,53.49,53.54,196
20101201|2010-11-10 06:00,10,53.51,53.55,53.42,53.42,31
20101201|2010-11-10 06:30,10,53.45,53.48,53.29,53.32,248
20101201|2010-11-10 07:00,10,53.34,53.39,53.31,53.34,128
20101201|2010-11-10 09:30,10,53.16,53.62,53.05,53.58,8186
20101201|2010-11-10 10:00,10,53.59,53.69,53.53,53.65,2962
20101201|2010-11-10 10:30,10,53.63,53.8,53.62,53.76,2253
20101201|2010-11-10 11:00,10,53.77,53.84,53.54,53.61,3192
20101201|2010-11-10 11:30,10,53.61,53.74,53.61,53.66,1758
20101201|2010-11-10 12:00,10,53.66,53.71,53.51,53.71,2271
20101201|2010-11-10 12:30,10,53.71,53.84,53.59,53.64,2734
20101201|2010-11-10 13:00,10,53.62,53.91,53.62,53.88,3121
20101201|2010-11-10 18:00,11,53.9,53.94,53.7,53.89,792
20101201|2010-11-10 18:30,11,53.92,53.93,53.83,53.93,80
20101201|2010-11-10 19:00,11,53.9,54,53.55,53.74,1409
20101201|2010-11-10 19:30,11,53.75,53.84,53.55,53.69,445
20101201|2010-11-10 20:00,11,53.7,53.79,53.68,53.75,140
20101201|2010-11-10 20:30,11,53.78,54.35,53.72,54.08,789
20101201|2010-11-10 21:00,11,54.1,54.25,54.06,54.13,200
20101201|2010-11-10 21:30,11,54.13,54.17,54.05,54.16,46
20101201|2010-11-10 22:00,11,54.14,54.27,54.11,54.27,26
20101201|2010-11-10 22:30,11,54.27,54.3,54.27,54.3,106
20101201|2010-11-10 23:00,11,54.28,54.31,54.28,54.3,14
20101201|2010-11-10 23:30,11,54.31,54.36,54.17,54.26,173
20101201|2010-11-11 00:00,11,54.27,54.5,54.27,54.39,276
20101201|2010-11-11 00:30,11,54.38,54.55,53.9,53.9,588
20101201|2010-11-11 01:00,11,53.91,54.1,53.83,54,586
20101201|2010-11-11 01:30,11,54.07,54.29,54.07,54.29,159
20101201|2010-11-11 02:00,11,54.29,54.29,54.08,54.12,152
20101201|2010-11-11 02:30,11,54.12,54.2,54.1,54.2,105
20101201|2010-11-11 03:00,11,54.2,54.25,54.19,54.19,139
20101201|2010-11-11 03:30,11,54.18,54.18,53.96,54.02,280
20101201|2010-11-11 04:00,11,54.02,54.17,53.97,54.13,96
20101201|2010-11-11 04:30,11,54.15,54.2,54.08,54.2,159
20101201|2010-11-11 05:00,11,54.2,54.24,54.17,54.21,90
20101201|2010-11-11 05:30,11,54.19,54.19,54.12,54.15,82
20101201|2010-11-11 06:00,11,54.12,54.18,54.07,54.16,213
20101201|2010-11-11 06:30,11,54.14,54.14,54.02,54.04,220
20101201|2010-11-11 07:00,11,54.06,54.09,53.9,54.06,614
20101201|2010-11-11 09:30,11,54,54.07,53.67,53.88,4429
20101201|2010-11-11 10:00,11,53.87,53.99,53.71,53.98,3483
20101201|2010-11-11 10:30,11,53.98,54.15,53.85,54.04,2654
20101201|2010-11-11 11:00,11,54.05,54.17,53.97,54,2395
20101201|2010-11-11 11:30,11,54.01,54.08,53.96,54.01,1274
20101201|2010-11-11 12:00,11,54,54.23,53.95,54.23,2244
20101201|2010-11-11 12:30,11,54.24,54.45,54.2,54.41,1940
20101201|2010-11-11 13:00,11,54.4,54.97,54.39,54.87,3266
20101201|2010-11-11 18:00,12,55,55.13,54.9,55.07,464
20101201|2010-11-11 18:30,12,55.08,55.12,54.77,54.78,204
20101201|2010-11-11 19:00,12,54.78,54.78,53.55,53.62,5549
20101201|2010-11-11 19:30,12,53.61,53.7,53.31,53.55,1467
20101201|2010-11-11 20:00,12,53.56,53.6,53.34,53.44,444
20101201|2010-11-11 20:30,12,53.41,53.45,53,53.02,1587
20101201|2010-11-11 21:00,12,53.01,53.01,52.58,52.8,3132
20101201|2010-11-11 21:30,12,52.8,53.05,52.77,52.99,417
20101201|2010-11-11 22:00,12,53,53,52.66,52.69,331
20101201|2010-11-11 22:30,12,52.69,52.98,52.67,52.98,236
20101201|2010-11-11 23:00,12,52.98,53.05,52.8,52.8,396
20101201|2010-11-11 23:30,12,52.8,52.81,52.65,52.72,344
20101201|2010-11-12 00:00,12,52.72,52.78,52.65,52.72,180
20101201|2010-11-12 00:30,12,52.71,52.71,52.63,52.69,92
20101201|2010-11-12 01:00,12,52.7,52.99,52.63,52.9,397
20101201|2010-11-12 01:30,12,52.9,52.91,52.66,52.69,215
20101201|2010-11-12 02:00,12,52.69,52.85,52.6,52.82,356
20101201|2010-11-12 02:30,12,52.83,52.92,52.76,52.87,362
20101201|2010-11-12 03:00,12,52.87,53.1,52.83,53.09,301
20101201|2010-11-12 03:30,12,53.1,53.2,53.09,53.16,226
20101201|2010-11-12 04:00,12,53.12,53.19,53.06,53.15,117
20101201|2010-11-12 04:30,12,53.13,53.39,53.13,53.34,555
20101201|2010-11-12 05:00,12,53.34,53.4,53.24,53.4,542
20101201|2010-11-12 05:30,12,53.36,53.36,53.22,53.24,259
20101201|2010-11-12 06:00,12,53.23,53.33,53.2,53.24,296
20101201|2010-11-12 06:30,12,53.23,53.27,53.1,53.18,408
20101201|2010-11-12 07:00,12,53.18,53.18,53,53,356
20101201|2010-11-12 09:30,12,53,53.32,52.84,52.96,8456
20101201|2010-11-12 10:00,12,52.95,53.33,52.93,53.31,3298
20101201|2010-11-12 10:30,12,53.29,53.47,53.27,53.29,1880
20101201|2010-11-12 11:00,12,53.28,53.29,52.53,52.53,6697
20101201|2010-11-12 11:30,12,52.53,52.53,52.53,52.53,382
20101201|2010-11-12 12:00,12,52.53,52.53,52.53,52.53,17
20101201|2010-11-12 12:30,12,52.53,52.53,52.53,52.53,104
20101201|2010-11-12 13:00,12,52.53,52.53,52.53,52.53,57
20101201|2010-11-14 18:00,15,52.1,52.3,51.69,51.91,3090
20101201|2010-11-14 18:30,15,51.93,52.69,51.84,52.43,1899
20101201|2010-11-14 19:00,15,52.44,52.67,52.18,52.6,1775
20101201|2010-11-14 19:30,15,52.6,52.62,52.24,52.31,605
20101201|2010-11-14 20:00,15,52.31,52.48,52.13,52.13,947
20101201|2010-11-14 20:30,15,52.14,52.29,52,52.28,461
20101201|2010-11-14 21:00,15,52.22,52.26,51.98,52,633
20101201|2010-11-14 21:30,15,52,52.1,51.69,51.85,757
20101201|2010-11-14 22:00,15,51.82,51.86,51.7,51.81,230
20101201|2010-11-14 22:30,15,51.85,52.2,51.85,52.07,327
20101201|2010-11-14 23:00,15,52.04,52.2,51.91,51.91,124
20101201|2010-11-14 23:30,15,51.92,51.93,51.39,51.41,1801
20101201|2010-11-15 00:00,15,51.43,51.59,51.26,51.4,1012
20101201|2010-11-15 00:30,15,51.4,51.77,51.27,51.77,280
20101201|2010-11-15 01:00,15,51.76,52.27,51.76,52.05,853
20101201|2010-11-15 01:30,15,52.05,52.12,51.88,52.06,185
20101201|2010-11-15 02:00,15,52.06,52.18,52.06,52.18,655
20101201|2010-11-15 02:30,15,52.15,52.21,52.06,52.07,418
20101201|2010-11-15 03:00,15,52.06,52.18,52,52.18,259
20101201|2010-11-15 03:30,15,52.18,52.25,52.14,52.25,383
20101201|2010-11-15 04:00,15,52.25,52.27,52.24,52.24,153
20101201|2010-11-15 04:30,15,52.25,52.27,52.18,52.2,170
20101201|2010-11-15 05:00,15,52.2,52.21,52.12,52.21,370
20101201|2010-11-15 05:30,15,52.21,52.21,52.18,52.19,137
20101201|2010-11-15 06:00,15,52.17,52.21,52.14,52.2,227
20101201|2010-11-15 06:30,15,52.19,52.19,52.11,52.11,131
20101201|2010-11-15 07:00,15,52.14,52.2,52.1,52.2,358
20101201|2010-11-15 09:30,15,52.16,52.4,52.05,52.38,6833
20101201|2010-11-15 10:00,15,52.37,52.41,52.29,52.37,2127
20101201|2010-11-15 10:30,15,52.39,53.01,52.37,52.96,5068
20101201|2010-11-15 11:00,15,52.96,53.32,52.9,53.05,3711
20101201|2010-11-15 11:30,15,53.05,53.06,52.84,53,2202
20101201|2010-11-15 12:00,15,53.01,53.01,52.88,52.9,742
20101201|2010-11-15 12:30,15,52.9,52.96,52.8,52.84,1692
20101201|2010-11-15 13:00,15,52.83,52.83,52.51,52.55,2946
20101201|2010-11-15 18:00,16,52.51,52.55,52.2,52.55,643
20101201|2010-11-15 18:30,16,52.52,52.6,52.32,52.43,277
20101201|2010-11-15 19:00,16,52.43,52.58,52.29,52.29,399
20101201|2010-11-15 19:30,16,52.28,52.28,52,52.01,744
20101201|2010-11-15 20:00,16,52.02,52.16,52.02,52.15,135
20101201|2010-11-15 20:30,16,52.12,52.35,52.07,52.32,230
20101201|2010-11-15 21:00,16,52.31,52.31,52.06,52.1,255
20101201|2010-11-15 21:30,16,52.08,52.09,52,52.03,168
20101201|2010-11-15 22:00,16,52.02,52.05,52,52.03,70
20101201|2010-11-15 22:30,16,52.09,52.1,52.02,52.02,16
20101201|2010-11-15 23:00,16,52.1,52.1,52.05,52.05,11
20101201|2010-11-15 23:30,16,52.05,52.05,51.65,51.68,1226
20101201|2010-11-16 00:00,16,51.65,51.65,51.44,51.53,474
20101201|2010-11-16 00:30,16,51.51,51.63,51.35,51.35,385
20101201|2010-11-16 01:00,16,51.37,51.53,51.2,51.31,724
20101201|2010-11-16 01:30,16,51.3,51.32,50.87,51.05,599
20101201|2010-11-16 02:00,16,51.07,51.28,51.05,51.24,411
20101201|2010-11-16 02:30,16,51.24,51.35,51.24,51.3,571
20101201|2010-11-16 03:00,16,51.3,51.3,51.26,51.29,188
20101201|2010-11-16 03:30,16,51.27,51.34,51.24,51.24,266
20101201|2010-11-16 04:00,16,51.24,51.24,51.04,51.1,932
20101201|2010-11-16 04:30,16,51.1,51.12,51.05,51.05,213
20101201|2010-11-16 05:00,16,51.08,51.08,50.93,50.93,774
20101201|2010-11-16 05:30,16,50.95,51,50.9,50.97,228
20101201|2010-11-16 06:00,16,50.93,51.03,50.91,51.03,380
20101201|2010-11-16 06:30,16,51.01,51.02,50.88,50.93,569
20101201|2010-11-16 07:00,16,50.93,50.94,50.84,50.86,293
20101201|2010-11-16 09:30,16,50.75,50.8,50.01,50.31,17607
20101201|2010-11-16 10:00,16,50.3,50.46,49.97,49.97,5450
20101201|2010-11-16 10:30,16,49.97,50,49.97,49.97,1921
20101201|2010-11-16 11:00,16,49.97,50.05,49.97,49.97,2504
20101201|2010-11-16 11:30,16,49.97,49.97,49.97,49.97,54
20101201|2010-11-16 12:00,16,49.97,49.97,49.97,49.97,33
20101201|2010-11-16 12:30,16,49.97,49.97,49.97,49.97,48
20101201|2010-11-16 13:00,16,49.97,49.97,49.97,49.97,239
20101201|2010-11-16 18:00,17,49.76,49.87,49.04,49.2,2007
20101201|2010-11-16 18:30,17,49.2,49.32,49.1,49.16,350
20101201|2010-11-16 19:00,17,49.12,49.25,48.77,48.77,1543
20101201|2010-11-16 19:30,17,48.77,49.1,48.7,49.1,742
20101201|2010-11-16 20:00,17,49.1,49.15,48.86,48.94,408
20101201|2010-11-16 20:30,17,48.95,49.01,48.6,48.67,559
20101201|2010-11-16 21:00,17,48.67,48.72,48.57,48.66,266
20101201|2010-11-16 21:30,17,48.61,48.66,48.49,48.5,414
20101201|2010-11-16 22:00,17,48.5,48.52,48.31,48.31,688
20101201|2010-11-16 22:30,17,48.32,48.32,48.14,48.18,868
20101201|2010-11-16 23:00,17,48.14,48.18,48.01,48.13,351
20101201|2010-11-16 23:30,17,48.03,48.36,48.02,48.36,240
20101201|2010-11-17 00:00,17,48.38,48.45,48.25,48.26,287
20101201|2010-11-17 00:30,17,48.24,48.42,47.92,48.07,699
20101201|2010-11-17 01:00,17,48.09,48.49,48.06,48.32,389
20101201|2010-11-17 01:30,17,48.32,48.4,47.84,47.84,704
20101201|2010-11-17 02:00,17,47.82,48.26,47.75,48.12,491
20101201|2010-11-17 02:30,17,48.15,48.4,48.15,48.27,424
20101201|2010-11-17 03:00,17,48.27,48.39,48.26,48.37,370
20101201|2010-11-17 03:30,17,48.39,48.68,48.38,48.61,864
20101201|2010-11-17 04:00,17,48.6,49.2,48.6,49.18,957
20101201|2010-11-17 04:30,17,49.19,49.29,49.17,49.2,781
20101201|2010-11-17 05:00,17,49.2,49.22,48.87,48.88,481
20101201|2010-11-17 05:30,17,48.88,49.01,48.78,48.93,312
20101201|2010-11-17 06:00,17,48.91,49.13,48.9,49.1,295
20101201|2010-11-17 06:30,17,49.06,49.14,49,49.11,414
20101201|2010-11-17 07:00,17,49.11,49.19,49.1,49.17,267
20101201|2010-11-17 09:30,17,49,50.17,48.93,49.91,11321
20101201|2010-11-17 10:00,17,49.91,50.02,49.67,49.68,3275
20101201|2010-11-17 10:30,17,49.67,49.68,49.15,49.45,4212
20101201|2010-11-17 11:00,17,49.44,49.6,49.31,49.35,3518
20101201|2010-11-17 11:30,17,49.36,49.47,49.27,49.45,1266
20101201|2010-11-17 12:00,17,49.45,49.54,49.33,49.48,1638
20101201|2010-11-17 12:30,17,49.49,49.54,49.29,49.34,2212
20101201|2010-11-17 13:00,17,49.33,49.36,48.75,48.85,2959
20101201|2010-11-17 18:00,18,49.19,49.6,49.02,49.6,899
20101201|2010-11-17 18:30,18,49.61,49.65,49.48,49.62,237
20101201|2010-11-17 19:00,18,49.58,49.65,49.3,49.43,398
20101201|2010-11-17 19:30,18,49.41,49.41,49.03,49.05,546
20101201|2010-11-17 20:00,18,49.05,49.16,48.96,49.12,355
20101201|2010-11-17 20:30,18,49.1,49.1,48.44,48.53,1130
20101201|2010-11-17 21:00,18,48.5,49.21,48.45,49.21,591
20101201|2010-11-17 21:30,18,49.11,49.2,49.04,49.04,98
20101201|2010-11-17 22:00,18,49.09,49.38,49.09,49.38,178
20101201|2010-11-17 22:30,18,49.35,49.44,49.28,49.44,88
20101201|2010-11-17 23:00,18,49.45,49.49,49.33,49.49,117
20101201|2010-11-17 23:30,18,49.43,49.63,49.27,49.35,235
20101201|2010-11-18 00:00,18,49.46,49.59,49.41,49.5,39
20101201|2010-11-18 00:30,18,49.57,49.61,49.33,49.49,381
20101201|2010-11-18 01:00,18,49.47,49.76,49.38,49.67,359
20101201|2010-11-18 01:30,18,49.67,49.85,49.67,49.78,324
20101201|2010-11-18 02:00,18,49.84,49.87,49.58,49.6,183
20101201|2010-11-18 02:30,18,49.63,49.9,49.52,49.9,180
20101201|2010-11-18 03:00,18,49.9,50.25,49.89,50.21,1213
20101201|2010-11-18 03:30,18,50.15,50.39,50.08,50.29,718
20101201|2010-11-18 04:00,18,50.26,50.36,50.23,50.25,437
20101201|2010-11-18 04:30,18,50.29,50.4,50.24,50.38,273
20101201|2010-11-18 05:00,18,50.36,50.48,50.36,50.36,169
20101201|2010-11-18 05:30,18,50.41,50.41,50,50.23,397
20101201|2010-11-18 06:00,18,50.21,50.21,50.01,50.06,201
20101201|2010-11-18 06:30,18,50.11,50.23,49.73,50.08,453
20101201|2010-11-18 07:00,18,50.13,50.23,50.12,50.17,52
20101201|2010-11-18 09:30,18,49.89,50.29,49.88,50.02,4569
20101201|2010-11-18 10:00,18,50.01,50.22,49.89,50.13,2632
20101201|2010-11-18 10:30,18,50.14,50.24,50.09,50.24,1419
20101201|2010-11-18 11:00,18,50.24,50.47,50.23,50.47,2891
20101201|2010-11-18 11:30,18,50.47,50.72,50.45,50.58,2234
20101201|2010-11-18 12:00,18,50.59,50.59,50.42,50.55,1413
20101201|2010-11-18 12:30,18,50.54,50.8,50.54,50.78,3221
20101201|2010-11-18 13:00,18,50.79,50.92,50.74,50.88,2630
20101201|2010-11-18 18:00,19,51,51.16,50.91,50.91,528
20101201|2010-11-18 18:30,19,50.94,51.03,50.81,50.9,151
20101201|2010-11-18 19:00,19,50.9,50.9,50.55,50.64,536
20101201|2010-11-18 19:30,19,50.66,50.66,50.46,50.57,310
20101201|2010-11-18 20:00,19,50.6,50.97,50.56,50.86,176
20101201|2010-11-18 20:30,19,50.93,50.97,50.69,50.78,121
20101201|2010-11-18 21:00,19,50.79,50.82,50.35,50.35,395
20101201|2010-11-18 21:30,19,50.33,50.41,50.3,50.38,166
20101201|2010-11-18 22:00,19,50.32,50.39,50.28,50.28,96
20101201|2010-11-18 22:30,19,50.28,50.33,50.24,50.33,112
20101201|2010-11-18 23:00,19,50.3,50.34,50.24,50.25,43
20101201|2010-11-18 23:30,19,50.24,50.41,50.16,50.37,284
20101201|2010-11-19 00:00,19,50.41,50.88,50.33,50.81,351
20101201|2010-11-19 00:30,19,50.76,50.95,50.69,50.87,195
20101201|2010-11-19 01:00,19,50.95,51.05,50.91,50.98,186
20101201|2010-11-19 01:30,19,50.99,51.25,50.98,51.07,273
20101201|2010-11-19 02:00,19,51.07,51.24,51.07,51.13,77
20101201|2010-11-19 02:30,19,51.14,51.25,51.14,51.25,147
20101201|2010-11-19 03:00,19,51.27,51.42,51.27,51.4,322
20101201|2010-11-19 03:30,19,51.38,51.38,51.2,51.26,218
20101201|2010-11-19 04:00,19,51.31,51.32,51.21,51.21,138
20101201|2010-11-19 04:30,19,51.21,51.25,50.78,50.79,1142
20101201|2010-11-19 05:00,19,50.77,50.79,50.32,50.55,1407
20101201|2010-11-19 05:30,19,50.56,50.58,50.48,50.48,97
20101201|2010-11-19 06:00,19,50.47,50.58,50.36,50.36,188
20101201|2010-11-19 06:30,19,50.36,50.53,50.32,50.36,369
20101201|2010-11-19 07:00,19,50.35,50.41,50.25,50.25,414
20101201|2010-11-19 09:30,19,50.07,50.38,49.85,50.25,5273
20101201|2010-11-19 10:00,19,50.25,50.35,50.08,50.31,1821
20101201|2010-11-19 10:30,19,50.3,50.33,50.09,50.21,1992
20101201|2010-11-19 11:00,19,50.24,50.33,50.02,50.02,1859
20101201|2010-11-19 11:30,19,50.03,50.13,49.76,49.85,2899
20101201|2010-11-19 12:00,19,49.84,49.91,49.6,49.66,2253
20101201|2010-11-19 12:30,19,49.65,49.69,49.01,49.06,5003
20101201|2010-11-19 13:00,19,49.07,49.18,49,49.03,2849
20101201|2010-11-21 18:00,22,48.8,49.18,48.65,49.13,1147
20101201|2010-11-21 18:30,22,49.15,49.5,49.11,49.49,691
20101201|2010-11-21 19:00,22,49.5,49.64,49.4,49.61,428
20101201|2010-11-21 19:30,22,49.6,49.71,49.57,49.67,213
20101201|2010-11-21 20:00,22,49.61,49.64,49.51,49.51,75
20101201|2010-11-21 20:30,22,49.57,49.58,49.49,49.51,98
20101201|2010-11-21 21:00,22,49.51,49.54,49.43,49.54,37
20101201|2010-11-21 21:30,22,49.62,49.69,49.62,49.67,4
20101201|2010-11-21 22:00,22,49.69,49.75,49.63,49.63,148
20101201|2010-11-21 22:30,22,49.63,49.63,49.54,49.54,18
20101201|2010-11-21 23:00,22,49.6,49.63,49.58,49.63,63
20101201|2010-11-21 23:30,22,49.61,49.63,49.53,49.56,30
20101201|2010-11-22 00:00,22,49.6,49.63,49.56,49.56,84
20101201|2010-11-22 00:30,22,49.55,49.63,49.31,49.46,146
20101201|2010-11-22 01:00,22,49.35,49.63,49.2,49.62,441
20101201|2010-11-22 01:30,22,49.62,49.79,49.37,49.48,128
20101201|2010-11-22 02:00,22,49.46,49.59,49.46,49.58,80
20101201|2010-11-22 02:30,22,49.59,49.74,49.5,49.58,138
20101201|2010-11-22 03:00,22,49.58,49.6,49.45,49.45,26
20101201|2010-11-22 03:30,22,49.38,49.41,49.12,49.13,342
20101201|2010-11-22 04:00,22,49.1,49.13,48.97,49.13,440
20101201|2010-11-22 04:30,22,49.1,49.16,49.01,49.16,131
20101201|2010-11-22 05:00,22,49.16,49.19,49.09,49.19,159
20101201|2010-11-22 05:30,22,49.18,49.25,49.15,49.21,174
20101201|2010-11-22 06:00,22,49.2,49.25,49,49,232
20101201|2010-11-22 06:30,22,49,49.02,48.81,48.93,393
20101201|2010-11-22 07:00,22,48.93,49.06,48.93,49.02,343
20101201|2010-11-22 09:30,22,49.02,49.19,48.58,48.8,4620
20101201|2010-11-22 10:00,22,48.8,49.14,48.67,49.06,2757
20101201|2010-11-22 10:30,22,49.08,49.18,48.77,48.88,1469
20101201|2010-11-22 11:00,22,48.88,48.92,48.82,48.85,934
20101201|2010-11-22 11:30,22,48.84,48.89,48.69,48.81,1946
20101201|2010-11-22 12:00,22,48.83,48.87,48.75,48.8,796
20101201|2010-11-22 12:30,22,48.8,49,48.8,48.97,1709
20101201|2010-11-22 13:00,22,48.97,49.14,48.97,49.07,1353
20101201|2010-11-22 18:00,23,49.27,49.44,49.2,49.44,195
20101201|2010-11-22 18:30,23,49.43,49.49,49.23,49.36,116
20101201|2010-11-22 19:00,23,49.35,49.75,49.35,49.59,833
20101201|2010-11-22 19:30,23,49.58,49.58,49.17,49.32,351
20101201|2010-11-22 20:00,23,49.36,49.36,49.05,49.05,262
20101201|2010-11-22 20:30,23,49.05,49.15,48.95,49.03,348
20101201|2010-11-22 21:00,23,49.06,49.25,48.96,49.18,231
20101201|2010-11-22 21:30,23,49.18,49.31,49.18,49.26,60
20101201|2010-11-22 22:00,23,49.26,49.3,49.2,49.22,38
20101201|2010-11-22 22:30,23,49.17,49.17,49.17,49.17,1
20101201|2010-11-22 23:00,23,49.21,49.25,49.09,49.25,48
20101201|2010-11-22 23:30,23,49.18,49.18,48.95,49.06,141
20101201|2010-11-23 00:00,23,49.04,49.13,48.93,49.05,215
20101201|2010-11-23 00:30,23,48.99,48.99,48.75,48.78,474
20101201|2010-11-23 01:00,23,48.78,48.92,48.75,48.88,229
20101201|2010-11-23 01:30,23,48.78,48.82,48.6,48.67,242
20101201|2010-11-23 02:00,23,48.61,48.74,48.51,48.62,297
20101201|2010-11-23 02:30,23,48.63,48.83,48.63,48.72,203
20101201|2010-11-23 03:00,23,48.72,48.89,48.71,48.85,141
20101201|2010-11-23 03:30,23,48.83,48.92,48.82,48.87,181
20101201|2010-11-23 04:00,23,48.85,48.85,48.81,48.85,96
20101201|2010-11-23 04:30,23,48.86,48.93,48.86,48.93,22
20101201|2010-11-23 05:00,23,48.93,48.93,48.92,48.93,30
20101201|2010-11-23 05:30,23,48.92,48.93,48.88,48.89,23
20101201|2010-11-23 06:00,23,48.89,48.94,48.81,48.88,103
20101201|2010-11-23 06:30,23,48.88,48.88,48.71,48.72,156
20101201|2010-11-23 07:00,23,48.71,48.76,48.6,48.61,184
20101201|2010-11-23 09:30,23,48.5,48.66,48.27,48.54,5890
20101201|2010-11-23 10:00,23,48.55,48.72,48.44,48.55,3013
20101201|2010-11-23 10:30,23,48.54,48.75,48.49,48.74,1454
20101201|2010-11-23 11:00,23,48.74,48.99,48.74,48.97,2321
20101201|2010-11-23 11:30,23,48.96,49.05,48.93,48.99,1829
20101201|2010-11-23 12:00,23,48.99,49.17,48.94,49.07,2211
20101201|2010-11-23 12:30,23,49.08,49.18,49.06,49.09,1748
20101201|2010-11-23 13:00,23,49.1,49.19,49.08,49.17,1294
20101201|2010-11-23 18:00,24,49.22,49.35,49.07,49.23,336
20101201|2010-11-23 18:30,24,49.18,49.32,49.17,49.32,121
20101201|2010-11-23 19:00,24,49.27,49.52,49.25,49.43,309
20101201|2010-11-23 19:30,24,49.43,49.53,49.35,49.46,126
20101201|2010-11-23 20:00,24,49.45,49.45,49.25,49.35,53
20101201|2010-11-23 20:30,24,49.42,49.48,49.32,49.45,135
20101201|2010-11-23 21:00,24,49.45,49.45,49.32,49.32,36
20101201|2010-11-23 21:30,24,49.3,49.32,49.27,49.27,32
20101201|2010-11-23 22:00,24,49.27,49.27,49.27,49.27,1
20101201|2010-11-23 22:30,24,49.37,49.42,49.37,49.39,11
20101201|2010-11-23 23:00,24,49.38,49.38,49.31,49.31,10
20101201|2010-11-23 23:30,24,49.39,49.49,49.35,49.45,59
20101201|2010-11-24 00:00,24,49.34,49.42,49.34,49.42,6
20101201|2010-11-24 00:30,24,49.41,49.71,49.34,49.7,307
20101201|2010-11-24 01:00,24,49.71,49.74,49.65,49.68,28
20101201|2010-11-24 01:30,24,49.72,49.77,49.68,49.69,157
20101201|2010-11-24 02:00,24,49.69,49.77,49.69,49.75,103
20101201|2010-11-24 02:30,24,49.74,49.74,49.46,49.47,204
20101201|2010-11-24 03:00,24,49.49,49.55,49.38,49.44,288
20101201|2010-11-24 03:30,24,49.47,49.6,49.44,49.48,159
20101201|2010-11-24 04:00,24,49.49,49.54,49.38,49.5,150
20101201|2010-11-24 04:30,24,49.52,49.53,49.47,49.5,83
20101201|2010-11-24 05:00,24,49.48,49.78,49.46,49.78,203
20101201|2010-11-24 05:30,24,49.78,49.79,49.67,49.67,88
20101201|2010-11-24 06:00,24,49.68,49.76,49.6,49.72,63
20101201|2010-11-24 06:30,24,49.73,49.79,49.69,49.79,134
20101201|2010-11-24 07:00,24,49.79,49.8,49.7,49.75,44
20101201|2010-11-24 09:30,24,49.92,50.17,49.76,50.17,3828
20101201|2010-11-24 10:00,24,50.18,50.29,50.04,50.05,1966
20101201|2010-11-24 10:30,24,50.04,50.1,49.84,50.08,1637
20101201|2010-11-24 11:00,24,50.05,50.13,49.98,50.04,1025
20101201|2010-11-24 11:30,24,50.06,50.09,49.97,50.02,893
20101201|2010-11-24 12:00,24,50.02,50.15,50.02,50.1,369
20101201|2010-11-24 12:30,24,50.1,50.28,50.07,50.27,834
20101201|2010-11-24 13:00,24,50.26,50.37,50.2,50.25,1195
20101201|2010-11-25 18:00,26,50.35,50.5,50.25,50.5,207
20101201|2010-11-25 18:30,26,50.33,50.5,50.3,50.3,73
20101201|2010-11-25 19:00,26,50.25,50.32,50,50.04,431
20101201|2010-11-25 19:30,26,50.04,50.04,49.66,49.86,739
20101201|2010-11-25 20:00,26,49.85,49.99,49.83,49.91,112
20101201|2010-11-25 20:30,26,49.95,50.12,49.95,50.08,74
20101201|2010-11-25 21:00,26,50.09,50.2,50.09,50.2,107
20101201|2010-11-25 21:30,26,50.15,50.24,50.15,50.24,10
20101201|2010-11-25 22:00,26,50.18,50.18,50.18,50.18,2
20101201|2010-11-25 22:30,26,50.1,50.1,50.07,50.07,15
20101201|2010-11-25 23:00,26,50.06,50.06,49.87,50.02,49
20101201|2010-11-25 23:30,26,49.9,49.9,49.74,49.8,289
20101201|2010-11-26 00:00,26,49.8,49.8,49.65,49.7,237
20101201|2010-11-26 00:30,26,49.7,49.7,49.64,49.69,103
20101201|2010-11-26 01:00,26,49.69,49.74,49.64,49.74,31
20101201|2010-11-26 01:30,26,49.73,49.98,49.73,49.94,336
20101201|2010-11-26 02:00,26,49.99,49.99,49.89,49.99,42
20101201|2010-11-26 02:30,26,49.99,50.05,49.98,50.04,49
20101201|2010-11-26 03:00,26,50.02,50.02,49.81,49.81,58
20101201|2010-11-26 03:30,26,49.81,49.84,49.75,49.79,196
20101201|2010-11-26 04:00,26,49.81,49.84,49.66,49.75,148
20101201|2010-11-26 04:30,26,49.67,49.72,49.57,49.61,285
20101201|2010-11-26 05:00,26,49.61,49.65,49.52,49.52,168
20101201|2010-11-26 05:30,26,49.52,49.58,49.47,49.56,113
20101201|2010-11-26 06:00,26,49.56,49.63,49.5,49.5,67
20101201|2010-11-26 06:30,26,49.49,49.69,49.49,49.62,35
20101201|2010-11-26 07:00,26,49.64,49.79,49.64,49.73,94
20101201|2010-11-26 09:30,26,49.95,50.02,49.72,49.97,1295
20101201|2010-11-26 10:00,26,49.97,50,49.87,49.96,715
20101201|2010-11-26 10:30,26,49.95,49.97,49.86,49.94,991
20101201|2010-11-26 11:00,26,49.95,49.99,49.94,49.96,569
20101201|2010-11-26 11:30,26,49.98,50.01,49.9,49.92,2137
20101201|2010-11-28 18:00,29,49.94,50.24,49.94,50.23,57
20101201|2010-11-28 18:30,29,50.23,50.23,49.73,49.88,89
20101201|2010-11-28 19:00,29,49.78,49.96,49.59,49.67,105
20101201|2010-11-28 19:30,29,49.65,49.71,49.49,49.63,62
20101201|2010-11-28 20:00,29,49.62,49.92,49.62,49.92,58
20101201|2010-11-28 20:30,29,49.92,50.05,49.91,50.02,70
20101201|2010-11-28 21:00,29,49.96,50.05,49.93,50.05,4
20101201|2010-11-28 21:30,29,50.05,50.05,49.95,50.03,7
20101201|2010-11-28 22:00,29,49.95,49.97,49.94,49.97,10
20101201|2010-11-28 23:00,29,49.93,49.93,49.93,49.93,1
20101201|2010-11-28 23:30,29,49.98,50.13,49.96,49.98,21
20101201|2010-11-29 00:00,29,49.93,49.93,49.93,49.93,1
20101201|2010-11-29 00:30,29,50.1,50.42,50.1,50.4,79
20101201|2010-11-29 01:00,29,50.44,50.44,50.44,50.44,12
20101201|2010-11-29 01:30,29,50.5,50.62,50.5,50.55,66
20101201|2010-11-29 02:00,29,50.55,50.65,50.55,50.6,162
20101201|2010-11-29 02:30,29,50.6,50.6,50.54,50.55,165
20101201|2010-11-29 03:00,29,50.55,50.6,50.53,50.53,102
20101201|2010-11-29 03:30,29,50.61,50.62,50.36,50.4,211
20101201|2010-11-29 04:00,29,50.41,50.46,50.38,50.42,52
20101201|2010-11-29 04:30,29,50.39,50.44,50.36,50.4,80
20101201|2010-11-29 05:00,29,50.34,50.34,50.26,50.27,49
20101201|2010-11-29 05:30,29,50.25,50.45,50.18,50.41,140
20101201|2010-11-29 06:00,29,50.41,50.43,50.27,50.27,191
20101201|2010-11-29 07:00,29,50.34,50.36,50.29,50.31,91
20101201|2010-11-29 09:30,29,50.14,50.42,49.79,49.93,2162
20101201|2010-11-29 10:00,29,49.93,50.03,49.79,49.99,588
20101201|2010-11-29 10:30,29,49.98,50.05,49.89,50.01,614
20101201|2010-11-29 11:00,29,50,50.09,49.98,50.01,141
20101201|2010-11-29 11:30,29,50.03,50.05,49.89,49.95,344
20101201|2010-11-29 12:00,29,49.94,49.98,49.88,49.96,400
20101201|2010-11-29 12:30,29,49.99,50.1,49.89,49.89,298
20101201|2010-11-29 13:00,29,49.92,50.07,49.89,49.96,355
20101201|2010-11-29 18:00,30,50.01,50.15,50.01,50.07,48
20101201|2010-11-29 19:00,30,50.01,50.2,49.96,50.2,72
20101201|2010-11-29 20:30,30,50.03,50.03,50.03,50.03,1
20101201|2010-11-29 21:00,30,49.96,49.96,49.96,49.96,10
20101201|2010-11-29 21:30,30,49.94,49.97,49.94,49.97,55
20101201|2010-11-29 22:30,30,49.85,49.9,49.85,49.85,17
20101201|2010-11-29 23:00,30,49.89,49.89,49.81,49.83,28
20101201|2010-11-29 23:30,30,49.81,50.07,49.81,50.07,18
20101201|2010-11-30 00:00,30,50.1,50.19,50.1,50.13,13
20101201|2010-11-30 00:30,30,50.19,50.39,50.14,50.39,22
20101201|2010-11-30 01:00,30,50.49,50.57,50.45,50.54,60
20101201|2010-11-30 01:30,30,50.53,50.61,50.53,50.61,23
20101201|2010-11-30 02:00,30,50.61,50.62,50.52,50.58,101
20101201|2010-11-30 02:30,30,50.41,50.41,50.41,50.41,1
20101201|2010-11-30 03:00,30,50.34,50.34,50.34,50.34,1
20101201|2010-11-30 04:00,30,50.09,50.09,50.09,50.09,1
20101201|2010-11-30 05:30,30,50.18,50.18,50.18,50.18,2
20101201|2010-11-30 06:30,30,50.1,50.37,50.09,50.37,10
20101201|2010-11-30 07:00,30,50.14,50.14,50.1,50.13,27
20101201|2010-11-30 09:30,30,50.22,50.45,50.05,50.37,702
20101201|2010-11-30 10:00,30,50.39,50.4,50.18,50.31,235
20101201|2010-11-30 10:30,30,50.29,50.37,50.24,50.37,125
20101201|2010-11-30 11:00,30,50.36,50.41,50.32,50.36,79
20101201|2010-11-30 11:30,30,50.41,50.52,50.41,50.47,49
20101201|2010-11-30 12:00,30,50.51,50.75,50.5,50.59,405
20101201|2010-11-30 12:30,30,50.58,50.7,50.49,50.56,214
20101201|2010-11-30 13:00,30,50.57,50.7,50.46,50.7,164
20101201|2010-11-30 18:00,1,50.58,50.59,50.58,50.59,5
20101201|2010-11-30 18:30,1,50.51,50.51,50.5,50.5,4
20101201|2010-11-30 19:00,1,50.5,50.67,50.5,50.67,29
20101201|2010-11-30 20:30,1,50.66,50.85,50.66,50.85,2
20101201|2010-11-30 21:00,1,50.8,50.84,50.8,50.84,2
20101201|2010-11-30 21:30,1,50.79,50.79,50.79,50.79,1
20101201|2010-11-30 22:00,1,50.86,50.86,50.84,50.84,2
20101201|2010-11-30 23:00,1,50.9,51.03,50.9,51.03,15
20101201|2010-11-30 23:30,1,51.02,51.11,50.97,51.11,33
20101201|2010-12-01 00:00,1,51.1,51.1,50.92,50.92,5
20101201|2010-12-01 00:30,1,51.02,51.02,51.02,51.02,1
20101201|2010-12-01 01:00,1,51.09,51.19,51.09,51.19,5
20101201|2010-12-01 01:30,1,51.18,51.26,51.15,51.15,45
20101201|2010-12-01 02:00,1,51.02,51.18,51.01,51.15,6
20101201|2010-12-01 02:30,1,51.1,51.18,51.1,51.1,8
20101201|2010-12-01 03:00,1,51.07,51.14,51.07,51.14,3
20101201|2010-12-01 04:30,1,51.41,51.41,51.3,51.32,13
20101201|2010-12-01 05:00,1,51.34,51.42,51.34,51.37,19
20101201|2010-12-01 05:30,1,51.3,51.41,51.22,51.41,3
20101201|2010-12-01 06:00,1,51.37,51.37,51.37,51.37,1
20101201|2010-12-01 07:00,1,51.41,51.46,51.39,51.46,9
20101201|2010-12-01 09:30,1,51.65,51.8,51.45,51.54,560
20101201|2010-12-01 10:00,1,51.56,51.86,51.56,51.78,307
20101201|2010-12-01 10:30,1,51.8,52.09,51.8,52.02,158
20101201|2010-12-01 11:00,1,52.05,52.1,51.98,52.06,125
20101201|2010-12-01 11:30,1,52.05,52.13,52,52.13,109
20101201|2010-12-01 12:00,1,52.11,52.2,52.11,52.16,47
20101201|2010-12-01 12:30,1,52.22,52.31,52.19,52.26,85
20101201|2010-12-01 13:00,1,52.22,52.24,52.15,52.21,8
20101201|2010-12-01 18:00,2,52.24,52.24,52.2,52.24,35
20101201|2010-12-01 20:00,2,52.05,52.05,52.05,52.05,2
20101201|2010-12-01 21:00,2,52.13,52.13,52.13,52.13,1
20101201|2010-12-02 02:00,2,51.98,51.98,51.98,51.98,2
20101201|2010-12-02 04:30,2,52.17,52.17,52.17,52.17,1
20101201|2010-12-02 06:00,2,52.15,52.15,52.15,52.15,1
20101201|2010-12-02 06:30,2,52.08,52.08,52.08,52.08,2
20101201|2010-12-02 09:30,2,52.24,52.48,52.03,52.28,219
20101201|2010-12-02 10:00,2,52.38,52.4,52.36,52.38,13
20101201|2010-12-02 10:30,2,52.4,52.6,52.4,52.6,25
20101201|2010-12-02 11:00,2,52.5,52.69,52.5,52.69,18
20101201|2010-12-02 11:30,2,52.69,52.69,52.62,52.64,47
20101201|2010-12-02 12:00,2,52.68,52.68,52.61,52.65,10
20101201|2010-12-02 12:30,2,52.66,52.78,52.59,52.78,64
20101201|2010-12-02 13:00,2,52.79,52.81,52.46,52.46,15
20101201|2010-12-03 05:00,3,52.58,52.58,52.58,52.58,6
20101201|2010-12-03 09:30,3,52.74,52.94,52.57,52.74,24
20101201|2010-12-03 10:00,3,53.08,53.08,53.01,53.01,28
20101201|2010-12-03 10:30,3,53.1,53.1,53.1,53.1,1
20101201|2010-12-03 11:00,3,53.19,53.19,53.11,53.12,17
20101201|2010-12-03 11:30,3,53.18,53.19,53.1,53.1,16
20101201|2010-12-03 12:30,3,53.06,53.07,53.02,53.02,41
20101201|2010-12-03 13:00,3,53.1,53.1,53.1,53.1,1
20101201|2010-12-05 18:00,6,53.23,53.3,53.23,53.3,8
20101201|2010-12-06 09:30,6,53.49,53.53,52.8,53.08,172
20101201|2010-12-06 10:00,6,53.11,53.11,53.1,53.11,45
20101201|2010-12-06 10:30,6,53.03,53.12,53.03,53.09,33
20101201|2010-12-06 11:00,6,52.99,52.99,52.95,52.99,40
20101201|2010-12-06 11:30,6,53.04,53.05,52.98,53.05,48
20101201|2010-12-06 12:00,6,53.07,53.07,53.05,53.05,28
20101201|2010-12-06 12:30,6,52.95,53.04,52.95,53.04,4
20101201|2010-12-06 13:00,6,52.95,53.11,52.95,53.11,26
20101201|2010-12-07 09:30,7,53.84,53.84,53.5,53.68,88
20101201|2010-12-07 10:00,7,53.44,53.5,53.44,53.45,39
20101201|2010-12-07 10:30,7,53.5,53.5,53.44,53.44,34
20101201|2010-12-07 11:00,7,53.36,53.36,53.25,53.25,12
20101201|2010-12-07 12:00,7,53.25,53.25,53.25,53.25,20
20101201|2010-12-07 12:30,7,53.32,53.36,53.32,53.34,19
20101201|2010-12-07 19:00,8,53.03,53.03,53.03,53.03,1
20101201|2010-12-07 20:30,8,52.75,52.75,52.75,52.75,3
20101201|2010-12-07 21:30,8,52.94,52.94,52.94,52.94,1
20101201|2010-12-08 09:30,8,52.92,53.04,52.87,52.98,111
20101201|2010-12-08 10:00,8,53.36,53.38,53.36,53.36,40
20101201|2010-12-08 10:30,8,53.32,53.48,53.28,53.45,75
20101201|2010-12-08 11:00,8,53.54,53.57,53.54,53.57,2
20101201|2010-12-08 11:30,8,53.45,53.45,53.45,53.45,1
20101201|2010-12-08 12:30,8,53.85,53.85,53.85,53.85,1
20101201|2010-12-08 20:30,9,54,54,54,54,1
20101201|2010-12-09 05:00,9,54,54,54,54,11
20101201|2010-12-09 09:30,9,53.84,54.06,53.79,54.06,11
20101201|2010-12-09 10:30,9,53.99,54.03,53.98,54.03,66
20101201|2010-12-09 11:00,9,54.03,54.03,53.96,53.98,106
20101201|2010-12-09 11:30,9,53.98,53.99,53.97,53.97,55
20101201|2010-12-09 12:00,9,54,54,54,54,2
20101201|2010-12-09 12:30,9,53.94,53.94,53.94,53.94,39
20101201|2010-12-09 13:00,9,53.82,53.82,53.78,53.78,4
20101201|2010-12-10 10:00,10,53.73,53.73,53.73,53.73,7
20101201|2010-12-10 11:30,10,54.23,54.23,54.23,54.23,3
20101201|2010-12-13 03:00,13,54.43,54.46,54.43,54.45,40
20101201|2010-12-13 03:30,13,54.45,54.45,54.4,54.4,30
20101201|2010-12-13 10:00,13,54.88,54.88,54.77,54.77,3
20101201|2010-12-13 11:00,13,54.69,54.71,54.69,54.71,6
20101201|2010-12-13 11:30,13,54.84,54.84,54.74,54.74,80
20101201|2010-12-13 12:30,13,54.86,54.86,54.83,54.85,27
20101201|2010-12-13 13:00,13,54.92,54.92,54.92,54.92,5
20101201|2010-12-13 19:00,14,54.82,54.82,54.82,54.82,1
20101201|2010-12-14 09:30,14,54.75,54.85,54.75,54.85,6
20110101|2008-10-31 16:30,31,37.41,37.41,37.41,37.41,0
20110101|2009-03-13 10:30,13,33.05,33.05,33.05,33.05,2
20110101|2010-01-15 10:30,15,39.8,39.8,39.8,39.8,7
20110101|2010-01-15 11:30,15,39.71,39.71,39.7,39.7,8
20110101|2010-01-19 12:30,19,39.13,39.13,39.13,39.13,1
20110101|2010-01-21 07:00,21,38.8,38.8,38.8,38.8,1
20110101|2010-01-21 12:30,21,38.62,38.62,38.62,38.62,4
20110101|2010-01-26 09:30,26,38.3,38.3,38.3,38.3,1
20110101|2010-01-26 13:00,26,38.52,38.52,38.52,38.52,1
20110101|2010-01-28 09:30,28,38.13,38.13,38.13,38.13,1
20110101|2010-01-28 12:30,28,38.06,38.06,38.06,38.06,1
20110101|2010-01-29 11:00,29,37.97,37.97,37.97,37.97,10
20110101|2010-01-29 11:30,29,37.99,38,37.99,38,27
20110101|2010-02-01 12:00,1,38.14,38.14,38.14,38.14,1
20110101|2010-02-01 12:30,1,38.16,38.16,38.16,38.16,3
20110101|2010-02-04 10:00,4,38.98,38.98,38.98,38.98,3
20110101|2010-02-05 09:30,5,39.03,39.03,39.03,39.03,7
20110101|2010-02-05 10:30,5,38.59,38.59,38.59,38.59,1
20110101|2010-02-05 12:30,5,38.61,38.65,38.61,38.61,59
20110101|2010-02-05 13:00,5,38.85,38.9,38.85,38.9,7
20110101|2010-02-08 10:30,8,40.13,40.13,40.13,40.13,3
20110101|2010-02-08 11:00,8,40.03,40.03,40.01,40.01,4
20110101|2010-02-08 11:30,8,39.94,39.96,39.94,39.96,2
20110101|2010-02-11 10:00,11,39.84,39.84,39.84,39.84,3
20110101|2010-02-16 09:30,16,40.22,40.22,40.22,40.22,24
20110101|2010-02-16 12:00,16,40.62,40.62,40.62,40.62,2
20110101|2010-02-19 12:30,19,40.62,40.62,40.62,40.62,1
20110101|2010-02-22 09:30,22,40.5,40.51,40.49,40.51,26
20110101|2010-02-22 10:00,22,40.39,40.39,40.38,40.39,15
20110101|2010-02-23 09:30,23,40.43,40.46,40.42,40.45,16
20110101|2010-02-23 10:00,23,40.61,40.67,40.57,40.57,12
20110101|2010-02-23 10:30,23,40.55,40.71,40.55,40.71,15
20110101|2010-02-23 12:00,23,40.43,40.43,40.43,40.43,2
20110101|2010-02-23 12:30,23,40.32,40.32,40.32,40.32,2
20110101|2010-02-24 10:00,24,40.43,40.43,40.43,40.43,2
20110101|2010-02-24 12:00,24,40.39,40.39,40.37,40.37,2
20110101|2010-02-24 12:30,24,40.48,40.48,40.48,40.48,4
20110101|2010-02-24 13:00,24,40.57,40.8,40.57,40.78,4
20110101|2010-02-25 09:30,25,40.43,40.43,40.38,40.38,17
20110101|2010-02-25 10:00,25,40.27,40.28,40.2,40.2,20
20110101|2010-02-25 10:30,25,40.17,40.25,40.14,40.25,18
20110101|2010-02-25 11:00,25,40.28,40.28,40.28,40.28,1
20110101|2010-02-25 11:30,25,40.34,40.35,40.34,40.35,4
20110101|2010-02-25 12:00,25,40.36,40.54,40.36,40.54,57
20110101|2010-02-25 12:30,25,40.44,40.44,40.32,40.32,12
20110101|2010-02-25 13:00,25,40.35,40.45,40.32,40.45,38
20110101|2010-02-26 06:00,26,40.68,40.68,40.68,40.68,10
20110101|2010-02-26 09:30,26,40.82,40.82,40.65,40.66,5
20110101|2010-02-26 10:30,26,40.95,41.02,40.95,41.02,57
20110101|2010-02-26 11:00,26,40.96,40.96,40.83,40.89,29
20110101|2010-02-26 13:00,26,41.01,41.08,41.01,41.07,7
20110101|2010-03-01 02:30,1,41.11,41.11,41.11,41.11,2
20110101|2010-03-01 09:30,1,41.14,41.2,41.14,41.2,49
20110101|2010-03-01 10:00,1,41.2,41.26,41.2,41.2,59
20110101|2010-03-01 10:30,1,41.26,41.46,41.26,41.36,102
20110101|2010-03-01 11:00,1,41.31,41.39,41.31,41.39,4
20110101|2010-03-01 11:30,1,41.28,41.29,41.23,41.26,16
20110101|2010-03-01 12:00,1,41.11,41.11,41.11,41.11,2
20110101|2010-03-01 12:30,1,41.16,41.27,41.16,41.24,15
20110101|2010-03-01 13:00,1,41.21,41.25,41.21,41.24,4
20110101|2010-03-02 10:00,2,41.33,41.33,41.26,41.26,2
20110101|2010-03-02 11:00,2,41.42,41.42,41.42,41.42,1
20110101|2010-03-02 11:30,2,41.47,41.48,41.47,41.48,30
20110101|2010-03-02 12:00,2,41.57,41.57,41.54,41.55,9
20110101|2010-03-02 13:00,2,41.57,41.57,41.49,41.51,6
20110101|2010-03-03 09:30,3,41.69,41.74,41.59,41.59,12
20110101|2010-03-03 10:00,3,41.66,41.66,41.66,41.66,1
20110101|2010-03-03 10:30,3,41.69,41.69,41.69,41.69,1
20110101|2010-03-03 11:00,3,41.65,41.65,41.65,41.65,1
20110101|2010-03-03 12:00,3,41.61,41.72,41.61,41.72,5
20110101|2010-03-03 13:00,3,41.64,41.69,41.64,41.68,8
20110101|2010-03-04 09:30,4,41.23,41.23,41.18,41.18,3
20110101|2010-03-04 12:30,4,41.11,41.11,41.1,41.1,3
20110101|2010-03-04 18:00,5,41.3,41.3,41.2,41.2,7
20110101|2010-03-05 09:30,5,41.63,41.71,41.49,41.49,4
20110101|2010-03-05 10:00,5,41.45,41.45,41.27,41.33,30
20110101|2010-03-05 11:00,5,41.26,41.28,41.26,41.28,49
20110101|2010-03-05 12:00,5,41.37,41.37,41.37,41.37,1
20110101|2010-03-05 13:00,5,41.31,41.33,41.31,41.33,2
20110101|2010-03-08 11:00,8,41.53,41.53,41.53,41.53,1
20110101|2010-03-08 11:30,8,41.56,41.56,41.46,41.46,3
20110101|2010-03-08 12:30,8,41.69,41.78,41.69,41.78,5
20110101|2010-03-08 13:00,8,41.68,41.68,41.68,41.68,1
20110101|2010-03-09 09:30,9,41.33,41.38,41.19,41.35,13
20110101|2010-03-09 10:00,9,41.3,41.52,41.3,41.5,25
20110101|2010-03-09 10:30,9,41.54,41.55,41.49,41.51,16
20110101|2010-03-09 11:00,9,41.49,41.51,41.47,41.49,10
20110101|2010-03-09 11:30,9,41.53,41.53,41.47,41.49,14
20110101|2010-03-09 12:00,9,41.47,41.5,41.47,41.5,61
20110101|2010-03-09 12:30,9,41.52,41.52,41.46,41.46,2
20110101|2010-03-09 13:00,9,41.51,41.61,41.51,41.57,6
20110101|2010-03-10 01:00,10,41.64,41.64,41.64,41.64,1
20110101|2010-03-10 05:30,10,41.94,41.94,41.94,41.94,40
20110101|2010-03-10 09:30,10,41.64,42.09,41.64,42.02,65
20110101|2010-03-10 10:00,10,42.04,42.04,42.04,42.04,1
20110101|2010-03-10 10:30,10,42.07,42.07,42.07,42.07,1
20110101|2010-03-10 11:00,10,41.96,41.96,41.89,41.92,153
20110101|2010-03-10 11:30,10,41.95,41.96,41.95,41.96,98
20110101|2010-03-10 12:00,10,42.11,42.11,42.11,42.11,1
20110101|2010-03-10 12:30,10,41.99,42.09,41.96,42.09,51
20110101|2010-03-11 09:30,11,42,42.01,42,42.01,10
20110101|2010-03-11 10:00,11,41.87,41.96,41.73,41.75,50
20110101|2010-03-11 10:30,11,41.72,41.88,41.71,41.84,9
20110101|2010-03-11 11:00,11,41.8,41.81,41.73,41.77,27
20110101|2010-03-11 12:30,11,41.68,41.73,41.68,41.73,11
20110101|2010-03-11 13:00,11,41.5,41.54,41.5,41.53,8
20110101|2010-03-12 09:30,12,41.5,41.5,41.48,41.48,2
20110101|2010-03-12 10:30,12,41.01,41.01,40.72,40.72,4
20110101|2010-03-12 12:00,12,40.72,40.72,40.72,40.72,1
20110101|2010-03-12 12:30,12,40.84,40.85,40.84,40.85,3
20110101|2010-03-12 13:00,12,41.05,41.05,41.04,41.04,4
20110101|2010-03-15 02:00,15,41.04,41.04,41.04,41.04,24
20110101|2010-03-15 03:30,15,41.04,41.04,41.04,41.04,6
20110101|2010-03-15 10:30,15,40.61,40.61,40.61,40.61,1
20110101|2010-03-15 11:00,15,40.54,40.54,40.52,40.52,6
20110101|2010-03-15 12:30,15,40.27,40.28,40.27,40.28,7
20110101|2010-03-15 13:00,15,40.23,40.23,40.23,40.23,1
20110101|2010-03-15 21:30,16,40.55,40.55,40.55,40.55,1
20110101|2010-03-16 09:30,16,40.55,40.55,40.55,40.55,1
20110101|2010-03-16 10:30,16,40.71,40.71,40.66,40.66,4
20110101|2010-03-16 11:30,16,40.7,40.7,40.7,40.7,1
20110101|2010-03-16 12:00,16,40.76,40.76,40.76,40.76,1
20110101|2010-03-16 12:30,16,40.74,40.74,40.74,40.74,2
20110101|2010-03-17 09:30,17,40.87,40.87,40.87,40.87,1
20110101|2010-03-17 11:00,17,41.09,41.09,41.09,41.09,2
20110101|2010-03-17 12:00,17,40.96,40.96,40.95,40.96,5
20110101|2010-03-17 12:30,17,41.05,41.12,41,41.12,9
20110101|2010-03-17 13:00,17,41.17,41.2,41.17,41.2,10
20110101|2010-03-18 12:30,18,40.59,40.59,40.59,40.59,1
20110101|2010-03-19 11:00,19,40.62,40.62,40.62,40.62,2
20110101|2010-03-19 12:30,19,40.6,40.61,40.6,40.61,7
20110101|2010-03-19 13:00,19,40.65,40.65,40.65,40.65,2
20110101|2010-03-24 10:30,24,40.48,40.48,40.47,40.47,2
20110101|2010-03-24 12:00,24,40.54,40.54,40.48,40.48,19
20110101|2010-03-24 12:30,24,40.57,40.57,40.57,40.57,1
20110101|2010-03-24 13:00,24,40.55,40.56,40.55,40.56,3
20110101|2010-03-25 05:00,25,40.7,40.7,40.7,40.7,1
20110101|2010-03-25 11:00,25,40.46,40.46,40.46,40.46,2
20110101|2010-03-25 11:30,25,40.45,40.45,40.44,40.44,2
20110101|2010-03-25 12:00,25,40.45,40.45,40.45,40.45,1
20110101|2010-03-25 12:30,25,40.44,40.44,40.44,40.44,1
20110101|2010-03-25 13:00,25,40.3,40.34,40.3,40.31,13
20110101|2010-03-26 09:30,26,40.27,40.27,40.22,40.22,6
20110101|2010-03-26 10:00,26,40.26,40.26,40.25,40.25,2
20110101|2010-03-26 10:30,26,40.22,40.22,40.22,40.22,2
20110101|2010-03-26 11:30,26,40.1,40.17,40.1,40.16,17
20110101|2010-03-26 12:00,26,40.12,40.22,40.12,40.2,4
20110101|2010-03-26 12:30,26,40.23,40.23,40.22,40.22,2
20110101|2010-03-29 09:30,29,40.91,40.91,40.91,40.91,1
20110101|2010-03-29 10:00,29,40.89,40.89,40.84,40.84,4
20110101|2010-03-29 10:30,29,40.9,40.9,40.9,40.9,1
20110101|2010-03-29 11:30,29,40.85,40.85,40.85,40.85,2
20110101|2010-03-29 12:00,29,40.86,40.86,40.86,40.86,1
20110101|2010-03-29 12:30,29,40.83,40.83,40.82,40.82,2
20110101|2010-03-29 13:00,29,40.85,40.85,40.85,40.85,2
20110101|2010-03-30 09:30,30,40.5,40.5,40.5,40.5,14
20110101|2010-03-30 10:30,30,40.25,40.25,40.25,40.25,2
20110101|2010-03-31 09:30,31,39.75,39.78,39.48,39.75,38
20110101|2010-03-31 10:00,31,39.74,39.74,39.62,39.67,56
20110101|2010-03-31 10:30,31,39.62,39.76,39.62,39.73,27
20110101|2010-03-31 11:30,31,39.8,39.8,39.76,39.76,6
20110101|2010-03-31 12:30,31,39.82,39.83,39.8,39.81,14
20110101|2010-03-31 13:00,31,39.91,39.91,39.83,39.83,8
20110101|2010-04-01 09:30,1,39.95,39.96,39.9,39.96,4
20110101|2010-04-01 10:00,1,39.93,40.01,39.93,40.01,2
20110101|2010-04-05 09:30,5,40.92,40.93,40.84,40.84,3
20110101|2010-04-05 10:00,5,40.79,40.79,40.79,40.79,2
20110101|2010-04-05 11:00,5,40.5,40.69,40.46,40.69,9
20110101|2010-04-06 09:30,6,41.08,41.08,41.08,41.08,1
20110101|2010-04-06 10:00,6,41.25,41.25,41.25,41.25,1
20110101|2010-04-06 11:30,6,41.3,41.3,41.29,41.29,4
20110101|2010-04-06 12:00,6,41.27,41.28,41.27,41.28,10
20110101|2010-04-07 12:00,7,41.65,41.65,41.65,41.65,5
20110101|2010-04-07 13:00,7,41.6,41.6,41.56,41.56,5
20110101|2010-04-07 18:00,8,41.5,41.5,41.5,41.5,48
20110101|2010-04-08 10:30,8,41.48,41.61,41.48,41.61,8
20110101|2010-04-08 11:00,8,41.69,41.75,41.65,41.65,15
20110101|2010-04-08 11:30,8,41.65,41.66,41.6,41.64,13
20110101|2010-04-08 12:00,8,41.61,41.66,41.51,41.51,13
20110101|2010-04-08 12:30,8,41.58,41.58,41.5,41.5,4
20110101|2010-04-08 13:00,8,41.47,41.49,41.47,41.49,4
20110101|2010-04-09 10:30,9,41.64,41.64,41.64,41.64,3
20110101|2010-04-09 13:00,9,41.63,41.63,41.63,41.63,5
20110101|2010-04-12 10:30,12,41.37,41.37,41.36,41.36,5
20110101|2010-04-12 11:00,12,41.37,41.46,41.37,41.46,24
20110101|2010-04-14 11:00,14,41.7,41.75,41.68,41.72,10
20110101|2010-04-15 10:30,15,41.13,41.13,41.12,41.12,60
20110101|2010-04-15 12:30,15,41.45,41.45,41.35,41.35,7
20110101|2010-04-16 09:30,16,41.57,41.61,41.56,41.56,4
20110101|2010-04-16 10:00,16,41.43,41.46,41.41,41.43,105
20110101|2010-04-16 10:30,16,41.54,41.54,41.44,41.44,11
20110101|2010-04-16 11:00,16,41.49,41.49,41.49,41.49,2
20110101|2010-04-16 11:30,16,41.5,41.5,41.47,41.47,9
20110101|2010-04-16 12:00,16,41.48,41.48,41.45,41.45,7
20110101|2010-04-16 12:30,16,41.44,41.44,41.41,41.41,12
20110101|2010-04-16 13:00,16,41.44,41.44,41.44,41.44,8
20110101|2010-04-19 10:00,19,40.69,40.69,40.69,40.69,1
20110101|2010-04-20 06:00,20,41,41,41,41,2
20110101|2010-04-20 09:30,20,40.82,40.85,40.78,40.78,14
20110101|2010-04-20 10:00,20,40.78,40.78,40.78,40.78,2
20110101|2010-04-20 11:00,20,40.79,40.8,40.79,40.8,54
20110101|2010-04-20 12:00,20,40.68,40.68,40.68,40.68,3
20110101|2010-04-21 09:30,21,40.67,40.67,40.51,40.52,12
20110101|2010-04-21 10:00,21,40.6,40.6,40.52,40.59,21
20110101|2010-04-21 10:30,21,40.63,40.66,40.58,40.58,18
20110101|2010-04-21 11:00,21,40.66,40.75,40.59,40.74,96
20110101|2010-04-21 11:30,21,40.71,40.81,40.71,40.81,9
20110101|2010-04-21 12:00,21,40.75,40.75,40.62,40.62,4
20110101|2010-04-21 12:30,21,40.48,40.5,40.42,40.42,44
20110101|2010-04-21 13:00,21,40.45,40.53,40.44,40.52,51
20110101|2010-04-21 19:00,22,40.49,40.49,40.49,40.49,1
20110101|2010-04-21 20:00,22,40.51,40.51,40.51,40.51,6
20110101|2010-04-21 21:00,22,40.53,40.53,40.53,40.53,2
20110101|2010-04-22 09:30,22,40.48,40.49,40.36,40.48,24
20110101|2010-04-22 10:00,22,40.49,40.54,40.49,40.5,16
20110101|2010-04-22 10:30,22,40.54,40.54,40.39,40.45,36
20110101|2010-04-22 11:00,22,40.45,40.45,40.44,40.44,2
20110101|2010-04-22 11:30,22,40.42,40.42,40.42,40.42,2
20110101|2010-04-22 12:00,22,40.41,40.47,40.4,40.47,8
20110101|2010-04-22 12:30,22,40.49,40.53,40.48,40.53,7
20110101|2010-04-22 13:00,22,40.55,40.58,40.52,40.58,15
20110101|2010-04-23 04:00,23,40.99,40.99,40.99,40.99,3
20110101|2010-04-23 09:30,23,40.94,41.3,40.94,41.18,8
20110101|2010-04-23 10:00,23,41.17,41.17,41.16,41.16,3
20110101|2010-04-23 10:30,23,41.13,41.14,41.13,41.14,8
20110101|2010-04-23 12:00,23,40.98,40.98,40.94,40.94,5
20110101|2010-04-23 12:30,23,41.04,41.1,41.04,41.1,13
20110101|2010-04-26 09:30,26,41.09,41.09,41.09,41.09,2
20110101|2010-04-26 11:00,26,40.99,40.99,40.99,40.99,2
20110101|2010-04-26 12:30,26,41.05,41.05,41.05,41.05,1
20110101|2010-04-26 13:00,26,40.94,40.94,40.94,40.94,1
20110101|2010-04-27 09:30,27,40.85,41.03,40.81,40.88,39
20110101|2010-04-27 10:00,27,40.86,40.86,40.74,40.74,3
20110101|2010-04-27 10:30,27,40.72,40.72,40.72,40.72,2
20110101|2010-04-27 12:30,27,40.7,40.7,40.7,40.7,2
20110101|2010-04-27 13:00,27,40.72,40.72,40.59,40.59,15
20110101|2010-04-28 09:30,28,40.79,40.79,40.61,40.64,17
20110101|2010-04-28 10:00,28,40.68,40.69,40.56,40.57,17
20110101|2010-04-28 10:30,28,40.57,40.57,40.28,40.28,11
20110101|2010-04-28 11:00,28,40.31,40.33,40.27,40.33,53
20110101|2010-04-28 11:30,28,40.33,40.37,40.33,40.37,6
20110101|2010-04-29 09:30,29,40.44,40.53,40.44,40.53,12
20110101|2010-04-29 10:00,29,40.43,40.43,40.43,40.43,2
20110101|2010-04-29 10:30,29,40.48,40.48,40.48,40.48,1
20110101|2010-04-29 11:00,29,40.39,40.39,40.31,40.34,5
20110101|2010-04-29 11:30,29,40.35,40.35,40.35,40.35,1
20110101|2010-04-29 13:00,29,40.18,40.22,40.18,40.22,3
20110101|2010-04-30 10:00,30,40.13,40.13,40.13,40.13,1
20110101|2010-04-30 11:00,30,40,40,39.99,39.99,4
20110101|2010-04-30 13:00,30,39.93,39.93,39.89,39.89,15
20110101|2010-05-03 10:00,3,39.97,39.97,39.97,39.97,3
20110101|2010-05-03 21:00,4,40.05,40.05,40.05,40.05,3
20110101|2010-05-04 09:30,4,39.9,39.9,39.75,39.76,29
20110101|2010-05-04 10:00,4,39.84,39.84,39.84,39.84,4
20110101|2010-05-04 10:30,4,39.79,39.79,39.79,39.79,2
20110101|2010-05-04 11:00,4,39.74,39.74,39.74,39.74,3
20110101|2010-05-04 11:30,4,39.73,39.73,39.73,39.73,1
20110101|2010-05-04 12:00,4,39.83,39.83,39.81,39.81,12
20110101|2010-05-04 18:00,5,39.9,39.9,39.9,39.9,20
20110101|2010-05-05 09:30,5,39.67,39.88,39.6,39.88,54
20110101|2010-05-05 10:00,5,39.85,39.9,39.85,39.89,5
20110101|2010-05-05 10:30,5,39.87,40.03,39.87,40.01,16
20110101|2010-05-05 11:30,5,40,40,40,40,1
20110101|2010-05-05 12:00,5,40.05,40.07,40.05,40.07,3
20110101|2010-05-05 12:30,5,40.07,40.09,40.06,40.09,101
20110101|2010-05-05 13:00,5,40.07,40.1,40.07,40.1,2
20110101|2010-05-05 20:30,6,40.15,40.15,40.12,40.15,3
20110101|2010-05-05 21:00,6,40.14,40.14,40.14,40.14,1
20110101|2010-05-06 09:30,6,39.82,39.82,39.82,39.82,1
20110101|2010-05-06 10:30,6,39.88,39.88,39.88,39.88,1
20110101|2010-05-06 11:30,6,39.68,39.68,39.68,39.68,8
20110101|2010-05-06 12:00,6,39.68,39.68,39.64,39.64,12
20110101|2010-05-06 12:30,6,39.4,39.4,39.37,39.37,4
20110101|2010-05-06 13:00,6,39.3,39.3,39.22,39.28,9
20110101|2010-05-07 06:30,7,39.12,39.12,39.12,39.12,1
20110101|2010-05-07 09:30,7,38.95,38.95,38.95,38.95,1
20110101|2010-05-07 10:30,7,39.35,39.35,39.35,39.35,1
20110101|2010-05-07 12:00,7,39.35,39.35,39.35,39.35,1
20110101|2010-05-10 11:00,10,39.64,39.65,39.63,39.63,3
20110101|2010-05-10 12:00,10,39.53,39.53,39.53,39.53,1
20110101|2010-05-11 10:00,11,39.68,39.68,39.68,39.68,3
20110101|2010-05-11 10:30,11,39.73,39.73,39.73,39.73,2
20110101|2010-05-11 11:00,11,39.55,39.62,39.55,39.62,2
20110101|2010-05-11 11:30,11,39.45,39.5,39.45,39.5,4
20110101|2010-05-11 13:00,11,39.61,39.62,39.61,39.62,4
20110101|2010-05-12 09:30,12,39.8,39.89,39.8,39.89,8
20110101|2010-05-12 10:00,12,39.71,39.71,39.55,39.55,4
20110101|2010-05-12 10:30,12,39.35,39.35,39.35,39.35,1
20110101|2010-05-12 12:30,12,39.43,39.43,39.43,39.43,1
20110101|2010-05-12 13:00,12,39.4,39.49,39.4,39.49,4
20110101|2010-05-12 20:30,13,39.64,39.64,39.62,39.62,12
20110101|2010-05-12 21:00,13,39.49,39.5,39.49,39.5,13
20110101|2010-05-12 21:30,13,39.5,39.5,39.5,39.5,1
20110101|2010-05-13 03:00,13,39.61,39.61,39.61,39.61,6
20110101|2010-05-13 09:30,13,39.41,39.41,39.41,39.41,1
20110101|2010-05-13 10:00,13,39.36,39.36,39.36,39.36,2
20110101|2010-05-13 11:00,13,39.38,39.38,39.38,39.38,1
20110101|2010-05-13 12:00,13,39.38,39.38,39.38,39.38,1
20110101|2010-05-13 13:00,13,39.27,39.35,39.27,39.35,23
20110101|2010-05-14 04:30,14,39.04,39.04,39.04,39.04,2
20110101|2010-05-14 09:30,14,38.86,39.02,38.86,39.02,24
20110101|2010-05-14 11:00,14,38.66,38.67,38.62,38.62,11
20110101|2010-05-14 12:00,14,38.62,38.64,38.62,38.64,3
20110101|2010-05-14 12:30,14,38.57,38.57,38.57,38.57,4
20110101|2010-05-14 13:00,14,38.62,38.73,38.62,38.73,22
20110101|2010-05-16 21:00,17,38.5,38.5,38.5,38.5,20
20110101|2010-05-17 09:30,17,38.47,38.47,38.37,38.37,5
20110101|2010-05-17 10:00,17,38.36,38.36,38.26,38.27,17
20110101|2010-05-17 10:30,17,38.3,38.32,38.27,38.3,14
20110101|2010-05-17 11:30,17,38.34,38.34,38.31,38.31,6
20110101|2010-05-17 12:00,17,38.31,38.31,38.31,38.31,6
20110101|2010-05-17 12:30,17,38.23,38.23,38.19,38.19,2
20110101|2010-05-17 13:00,17,38.26,38.35,38.26,38.3,57
20110101|2010-05-18 01:00,18,38.4,38.42,38.4,38.42,5
20110101|2010-05-18 03:00,18,38.6,38.6,38.6,38.6,11
20110101|2010-05-18 10:30,18,38.62,38.62,38.62,38.62,2
20110101|2010-05-18 11:00,18,38.47,38.47,38.47,38.47,1
20110101|2010-05-18 11:30,18,38.45,38.45,38.45,38.45,1
20110101|2010-05-18 13:00,18,38.37,38.41,38.37,38.41,10
20110101|2010-05-19 09:30,19,38.51,38.51,38.48,38.49,7
20110101|2010-05-19 10:00,19,38.35,38.35,38.35,38.35,3
20110101|2010-05-19 10:30,19,38.21,38.24,38.21,38.21,7
20110101|2010-05-19 11:00,19,38.27,38.36,38.27,38.35,32
20110101|2010-05-19 11:30,19,38.4,38.4,38.36,38.37,8
20110101|2010-05-19 12:00,19,38.49,38.69,38.49,38.69,3
20110101|2010-05-19 12:30,19,38.68,38.68,38.68,38.68,1
20110101|2010-05-19 13:00,19,38.75,38.75,38.63,38.63,19
20110101|2010-05-19 18:00,20,38.75,38.75,38.75,38.75,2
20110101|2010-05-20 00:30,20,38.63,38.63,38.63,38.63,1
20110101|2010-05-20 09:30,20,38.29,38.45,38.18,38.43,36
20110101|2010-05-20 10:00,20,38.31,38.31,38.31,38.31,2
20110101|2010-05-20 11:30,20,38.3,38.3,38.21,38.21,11
20110101|2010-05-20 12:00,20,38.14,38.29,38.14,38.29,3
20110101|2010-05-20 13:00,20,38.55,38.55,38.55,38.55,2
20110101|2010-05-21 09:30,21,38.55,38.55,38.55,38.55,3
20110101|2010-05-21 10:00,21,38.64,38.64,38.64,38.64,22
20110101|2010-05-21 10:30,21,38.65,38.65,38.6,38.6,47
20110101|2010-05-21 11:30,21,38.5,38.5,38.5,38.5,6
20110101|2010-05-21 12:00,21,38.5,38.55,38.5,38.52,13
20110101|2010-05-21 12:30,21,38.5,38.5,38.4,38.4,22
20110101|2010-05-21 13:00,21,38.4,38.4,38.33,38.33,19
20110101|2010-05-24 09:30,24,38.58,38.64,38.58,38.6,12
20110101|2010-05-24 10:30,24,38.69,38.7,38.66,38.68,39
20110101|2010-05-24 11:00,24,38.64,38.65,38.61,38.62,8
20110101|2010-05-24 11:30,24,38.68,38.73,38.68,38.73,3
20110101|2010-05-24 13:00,24,38.78,38.81,38.75,38.78,47
20110101|2010-05-25 09:30,25,38.29,38.29,38.25,38.25,6
20110101|2010-05-25 10:00,25,38.26,38.34,38.26,38.34,12
20110101|2010-05-25 10:30,25,38.38,38.38,38.38,38.38,1
20110101|2010-05-25 11:00,25,38.47,38.49,38.44,38.44,23
20110101|2010-05-25 11:30,25,38.38,38.46,38.38,38.46,5
20110101|2010-05-25 12:00,25,38.54,38.54,38.54,38.54,2
20110101|2010-05-25 12:30,25,38.47,38.47,38.42,38.42,24
20110101|2010-05-25 13:00,25,38.46,38.53,38.44,38.52,22
20110101|2010-05-26 01:30,26,38.5,38.5,38.46,38.48,9
20110101|2010-05-26 03:00,26,38.64,38.64,38.64,38.64,1
20110101|2010-05-26 09:30,26,38.83,39.01,38.83,38.98,21
20110101|2010-05-26 10:30,26,38.83,38.83,38.83,38.83,1
20110101|2010-05-26 11:00,26,38.94,38.94,38.92,38.93,22
20110101|2010-05-26 11:30,26,38.97,38.97,38.97,38.97,1
20110101|2010-05-26 18:00,27,39.04,39.04,39.04,39.04,1
20110101|2010-05-27 09:30,27,39.25,39.43,39.25,39.43,8
20110101|2010-05-27 10:00,27,39.54,39.54,39.54,39.54,1
20110101|2010-05-27 10:30,27,39.71,39.71,39.71,39.71,1
20110101|2010-05-27 11:00,27,39.83,39.83,39.83,39.83,1
20110101|2010-05-27 12:00,27,39.57,39.6,39.57,39.6,33
20110101|2010-05-27 12:30,27,39.63,39.63,39.63,39.63,2
20110101|2010-05-27 13:00,27,39.57,39.57,39.49,39.49,2
20110101|2010-05-28 02:00,28,39.36,39.36,39.36,39.36,3
20110101|2010-05-28 09:30,28,39.38,39.38,39.36,39.36,5
20110101|2010-05-28 10:00,28,39.25,39.28,39.22,39.22,6
20110101|2010-05-28 10:30,28,39.21,39.36,39.21,39.36,15
20110101|2010-05-28 11:00,28,39.28,39.3,39.23,39.23,16
20110101|2010-05-28 11:30,28,39.24,39.24,39.05,39.09,94
20110101|2010-05-28 12:00,28,39.1,39.1,39.07,39.07,3
20110101|2010-05-28 12:30,28,39,39.1,39,39.1,13
20110101|2010-05-28 13:00,28,39.02,39.03,39.02,39.02,4
20110101|2010-06-01 02:30,1,38.9,38.9,38.9,38.9,1
20110101|2010-06-01 09:30,1,38.88,39.1,38.88,39.1,16
20110101|2010-06-01 10:00,1,39.01,39.02,39.01,39.02,2
20110101|2010-06-01 10:30,1,39.01,39.04,38.96,38.96,4
20110101|2010-06-01 11:00,1,38.93,38.93,38.93,38.93,1
20110101|2010-06-01 13:00,1,39,39.04,39,39.04,5
20110101|2010-06-01 18:00,2,39,39,39,39,4
20110101|2010-06-01 21:30,2,39.15,39.15,39.15,39.15,2
20110101|2010-06-02 09:30,2,39.1,39.1,39.03,39.03,27
20110101|2010-06-02 10:00,2,39.11,39.11,39.11,39.11,10
20110101|2010-06-02 10:30,2,39.06,39.08,39.06,39.08,2
20110101|2010-06-02 11:00,2,39.12,39.2,39.12,39.16,20
20110101|2010-06-02 11:30,2,39.13,39.13,39.13,39.13,1
20110101|2010-06-02 12:00,2,39.13,39.13,39.13,39.13,2
20110101|2010-06-02 12:30,2,39.09,39.09,39.08,39.08,9
20110101|2010-06-02 13:00,2,38.99,38.99,38.77,38.77,3
20110101|2010-06-03 11:30,3,38.88,38.88,38.88,38.88,1
20110101|2010-06-03 12:30,3,39.05,39.05,38.94,38.94,7
20110101|2010-06-03 13:00,3,39.05,39.05,39.05,39.05,1
20110101|2010-06-04 05:30,4,38.95,38.95,38.95,38.95,1
20110101|2010-06-04 09:30,4,38.77,38.77,38.47,38.47,43
20110101|2010-06-04 10:00,4,38.42,38.42,38.19,38.23,35
20110101|2010-06-04 10:30,4,38.33,38.49,38.33,38.36,16
20110101|2010-06-04 11:00,4,38.32,38.41,38.28,38.33,66
20110101|2010-06-04 11:30,4,38.28,38.32,38.28,38.32,11
20110101|2010-06-04 12:00,4,38.33,38.35,38.19,38.22,20
20110101|2010-06-04 12:30,4,38.28,38.28,38.26,38.27,8
20110101|2010-06-04 13:00,4,38.24,38.31,38.22,38.27,31
20110101|2010-06-07 07:00,7,38.15,38.16,38.15,38.16,2
20110101|2010-06-07 09:30,7,38.11,38.11,37.95,37.95,27
20110101|2010-06-07 10:00,7,37.91,37.93,37.88,37.89,51
20110101|2010-06-07 10:30,7,37.89,37.94,37.89,37.94,27
20110101|2010-06-07 11:00,7,37.91,37.91,37.86,37.89,29
20110101|2010-06-07 11:30,7,37.86,37.88,37.86,37.88,3
20110101|2010-06-07 12:00,7,37.87,37.88,37.87,37.88,3
20110101|2010-06-07 12:30,7,37.86,37.88,37.86,37.88,2
20110101|2010-06-07 13:00,7,37.91,37.92,37.87,37.91,18
20110101|2010-06-08 09:30,8,38.08,38.12,38,38,13
20110101|2010-06-08 10:00,8,38.02,38.07,38.02,38.07,5
20110101|2010-06-08 10:30,8,38.23,38.25,38.2,38.22,14
20110101|2010-06-08 11:30,8,38.26,38.26,38.26,38.26,3
20110101|2010-06-08 12:00,8,38.2,38.2,38.18,38.18,7
20110101|2010-06-08 12:30,8,38.11,38.13,38.11,38.13,4
20110101|2010-06-08 13:00,8,38.15,38.15,37.99,37.99,19
20110101|2010-06-08 20:00,9,38.1,38.1,38.1,38.1,15
20110101|2010-06-09 09:30,9,38.58,38.58,38.37,38.38,141
20110101|2010-06-09 10:00,9,38.44,38.44,38.4,38.4,18
20110101|2010-06-09 10:30,9,38.39,38.4,38.31,38.32,50
20110101|2010-06-09 11:00,9,38.35,38.36,38.3,38.3,6
20110101|2010-06-09 11:30,9,38.21,38.28,38.21,38.25,5
20110101|2010-06-09 12:00,9,38.21,38.21,38.18,38.18,4
20110101|2010-06-09 12:30,9,38.18,38.18,38.15,38.15,4
20110101|2010-06-09 13:00,9,38.22,38.22,38.19,38.19,2
20110101|2010-06-10 09:30,10,38.34,38.35,38.13,38.17,31
20110101|2010-06-10 10:00,10,38.12,38.12,38.02,38.04,22
20110101|2010-06-10 10:30,10,38.09,38.13,38.08,38.13,12
20110101|2010-06-10 11:00,10,38.12,38.12,38.12,38.12,3
20110101|2010-06-10 11:30,10,38.16,38.2,38.16,38.2,3
20110101|2010-06-10 12:00,10,38.22,38.22,38.18,38.18,2
20110101|2010-06-10 12:30,10,38.18,38.18,38.18,38.18,1
20110101|2010-06-10 13:00,10,38.19,38.19,38.14,38.14,5
20110101|2010-06-11 09:30,11,38.22,38.24,37.92,37.92,67
20110101|2010-06-11 10:00,11,37.99,37.99,37.98,37.99,38
20110101|2010-06-11 10:30,11,38.05,38.09,38.05,38.09,10
20110101|2010-06-11 11:00,11,38.04,38.1,38.04,38.08,9
20110101|2010-06-11 12:00,11,38.08,38.1,38.08,38.1,5
20110101|2010-06-11 12:30,11,38.1,38.15,38.1,38.15,13
20110101|2010-06-11 13:00,11,38.29,38.36,38.29,38.36,4
20110101|2010-06-14 09:30,14,38.81,38.81,38.72,38.74,13
20110101|2010-06-14 10:00,14,38.78,38.79,38.78,38.79,2
20110101|2010-06-14 10:30,14,38.79,38.79,38.79,38.79,1
20110101|2010-06-14 11:00,14,38.87,38.88,38.87,38.88,2
20110101|2010-06-14 12:00,14,38.84,38.84,38.84,38.84,1
20110101|2010-06-14 12:30,14,38.82,38.82,38.82,38.82,1
20110101|2010-06-15 09:30,15,38.89,39.1,38.89,39.08,14
20110101|2010-06-15 10:00,15,39.08,39.12,39.08,39.12,146
20110101|2010-06-15 10:30,15,39.05,39.05,39.02,39.02,2
20110101|2010-06-15 11:30,15,39.15,39.15,39.15,39.15,5
20110101|2010-06-15 13:00,15,39.09,39.09,39.09,39.09,1
20110101|2010-06-16 09:30,16,39.36,39.42,39.31,39.42,9
20110101|2010-06-16 11:00,16,39.46,39.49,39.46,39.49,2
20110101|2010-06-16 11:30,16,39.48,39.48,39.48,39.48,1
20110101|2010-06-17 09:30,17,39.19,39.19,39.19,39.19,1
20110101|2010-06-17 11:00,17,39.41,39.41,39.41,39.41,1
20110101|2010-06-17 11:30,17,39.38,39.38,39.38,39.38,3
20110101|2010-06-17 13:00,17,39.42,39.42,39.42,39.42,1
20110101|2010-06-18 09:30,18,39.43,39.46,39.43,39.43,7
20110101|2010-06-18 10:00,18,39.47,39.62,39.47,39.57,14
20110101|2010-06-18 10:30,18,39.47,39.47,39.43,39.43,2
20110101|2010-06-18 11:00,18,39.47,39.48,39.47,39.48,2
20110101|2010-06-18 11:30,18,39.47,39.5,39.44,39.5,4
20110101|2010-06-18 12:00,18,39.47,39.47,39.45,39.45,6
20110101|2010-06-18 12:30,18,39.35,39.35,39.35,39.35,1
20110101|2010-06-18 13:00,18,39.26,39.26,39.26,39.26,1
20110101|2010-06-21 09:30,21,39.63,39.63,39.53,39.59,42
20110101|2010-06-21 10:00,21,39.56,39.56,39.47,39.47,16
20110101|2010-06-21 10:30,21,39.48,39.54,39.48,39.54,4
20110101|2010-06-21 11:00,21,39.41,39.46,39.41,39.46,24
20110101|2010-06-21 11:30,21,39.41,39.41,39.37,39.4,5
20110101|2010-06-21 12:00,21,39.35,39.35,39.35,39.35,1
20110101|2010-06-21 12:30,21,39.32,39.32,39.29,39.29,6
20110101|2010-06-22 09:30,22,39.26,39.28,39.15,39.24,32
20110101|2010-06-22 10:00,22,39.22,39.25,39.22,39.24,14
20110101|2010-06-22 10:30,22,39.26,39.29,39.22,39.25,25
20110101|2010-06-22 11:00,22,39.29,39.29,39.21,39.21,11
20110101|2010-06-22 11:30,22,39.16,39.19,39.16,39.19,11
20110101|2010-06-22 12:00,22,39.16,39.16,39.15,39.15,3
20110101|2010-06-22 12:30,22,39.22,39.24,39.22,39.24,23
20110101|2010-06-22 13:00,22,39.21,39.22,39.18,39.2,29
20110101|2010-06-23 01:30,23,39.18,39.18,39.18,39.18,1
20110101|2010-06-23 06:30,23,39.14,39.14,39.14,39.14,3
20110101|2010-06-23 09:30,23,38.92,39,38.85,38.96,80
20110101|2010-06-23 10:00,23,39,39,39,39,8
20110101|2010-06-23 10:30,23,39.03,39.03,39.03,39.03,1
20110101|2010-06-23 11:00,23,38.92,38.94,38.92,38.94,4
20110101|2010-06-23 12:00,23,38.99,38.99,38.96,38.97,17
20110101|2010-06-23 12:30,23,38.98,38.99,38.86,38.9,121
20110101|2010-06-23 13:00,23,38.92,38.94,38.86,38.89,20
20110101|2010-06-24 09:30,24,38.85,38.85,38.75,38.76,8
20110101|2010-06-24 10:00,24,38.7,38.7,38.63,38.66,10
20110101|2010-06-24 10:30,24,38.67,38.69,38.62,38.69,7
20110101|2010-06-24 11:00,24,38.69,38.71,38.69,38.69,90
20110101|2010-06-24 11:30,24,38.69,38.69,38.69,38.69,156
20110101|2010-06-24 12:00,24,38.68,38.68,38.68,38.68,137
20110101|2010-06-24 12:30,24,38.68,38.68,38.55,38.55,185
20110101|2010-06-24 13:00,24,38.51,38.51,38.27,38.41,34
20110101|2010-06-24 21:30,25,38.64,38.64,38.64,38.64,12
20110101|2010-06-25 02:00,25,38.44,38.44,38.44,38.44,2
20110101|2010-06-25 03:30,25,38.4,38.4,38.4,38.4,2
20110101|2010-06-25 09:30,25,38.43,38.45,38.34,38.35,124
20110101|2010-06-25 10:00,25,38.43,38.43,38.35,38.38,23
20110101|2010-06-25 10:30,25,38.38,38.38,38.38,38.38,6
20110101|2010-06-25 11:00,25,38.52,38.55,38.5,38.54,31
20110101|2010-06-25 11:30,25,38.54,38.57,38.5,38.5,83
20110101|2010-06-25 12:00,25,38.47,38.56,38.47,38.48,67
20110101|2010-06-25 12:30,25,38.48,38.48,38.33,38.35,19
20110101|2010-06-25 13:00,25,38.34,38.46,38.34,38.36,39
20110101|2010-06-27 18:30,28,38.33,38.33,38.33,38.33,3
20110101|2010-06-27 20:30,28,38.53,38.53,38.53,38.53,1
20110101|2010-06-27 21:00,28,38.6,38.6,38.6,38.6,1
20110101|2010-06-28 03:30,28,38.45,38.46,38.45,38.46,2
20110101|2010-06-28 09:30,28,38.38,38.38,38.22,38.23,61
20110101|2010-06-28 10:00,28,38.14,38.16,38.13,38.13,24
20110101|2010-06-28 10:30,28,38.15,38.21,38.13,38.18,80
20110101|2010-06-28 11:00,28,38.19,38.19,38.14,38.15,60
20110101|2010-06-28 11:30,28,38.16,38.17,38.13,38.13,40
20110101|2010-06-28 12:00,28,38.07,38.07,38,38,110
20110101|2010-06-28 12:30,28,38.03,38.04,37.95,37.95,27
20110101|2010-06-28 13:00,28,37.95,38.1,37.93,38.1,28
20110101|2010-06-28 18:00,29,38.02,38.02,38.02,38.02,3
20110101|2010-06-28 18:30,29,37.97,37.97,37.97,37.97,1
20110101|2010-06-28 20:00,29,38.09,38.09,38.09,38.09,1
20110101|2010-06-28 20:30,29,38.08,38.08,38.08,38.08,3
20110101|2010-06-28 22:30,29,37.97,37.97,37.97,37.97,2
20110101|2010-06-29 00:00,29,37.96,37.96,37.95,37.95,3
20110101|2010-06-29 00:30,29,37.93,37.93,37.93,37.93,1
20110101|2010-06-29 02:00,29,37.88,37.88,37.88,37.88,10
20110101|2010-06-29 03:00,29,37.75,37.75,37.75,37.75,3
20110101|2010-06-29 04:30,29,37.77,37.77,37.77,37.77,1
20110101|2010-06-29 09:30,29,37.57,37.57,37.42,37.47,69
20110101|2010-06-29 10:00,29,37.43,37.44,37.33,37.35,118
20110101|2010-06-29 10:30,29,37.31,37.32,37.2,37.2,57
20110101|2010-06-29 11:00,29,37.2,37.23,37.17,37.18,21
20110101|2010-06-29 11:30,29,37.23,37.27,37.22,37.26,179
20110101|2010-06-29 12:00,29,37.28,37.28,37.13,37.15,11
20110101|2010-06-29 12:30,29,37.16,37.22,37.14,37.18,51
20110101|2010-06-29 13:00,29,37.17,37.26,37.15,37.2,61
20110101|2010-06-29 21:00,30,37.35,37.35,37.35,37.35,1
20110101|2010-06-29 22:00,30,37.4,37.4,37.4,37.4,1
20110101|2010-06-30 05:00,30,37.5,37.5,37.5,37.5,3
20110101|2010-06-30 09:30,30,37.59,37.59,37.16,37.43,52
20110101|2010-06-30 10:00,30,37.4,37.5,37.4,37.47,23
20110101|2010-06-30 10:30,30,37.41,37.41,37.4,37.4,38
20110101|2010-06-30 11:00,30,37.34,37.34,37.34,37.34,9
20110101|2010-06-30 11:30,30,37.3,37.31,37.3,37.3,3
20110101|2010-06-30 12:00,30,37.33,37.34,37.26,37.26,30
20110101|2010-06-30 12:30,30,37.22,37.23,37.02,37.11,43
20110101|2010-06-30 13:00,30,37.1,37.28,37.1,37.28,198
20110101|2010-07-01 02:00,1,37.3,37.3,37.29,37.29,3
20110101|2010-07-01 02:30,1,37.28,37.29,37.25,37.29,8
20110101|2010-07-01 04:00,1,37.27,37.28,37.27,37.28,3
20110101|2010-07-01 04:30,1,37.31,37.31,37.31,37.31,1
20110101|2010-07-01 09:30,1,37.22,37.22,37.05,37.16,94
20110101|2010-07-01 10:00,1,37.1,37.1,36.94,36.94,220
20110101|2010-07-01 10:30,1,36.92,36.92,36.92,36.92,1
20110101|2010-07-01 12:00,1,37.05,37.05,37.05,37.05,2
20110101|2010-07-01 12:30,1,37.04,37.08,37.03,37.08,11
20110101|2010-07-01 13:00,1,37.09,37.12,37.02,37.12,35
20110101|2010-07-01 20:00,2,37.2,37.2,37.2,37.2,1
20110101|2010-07-01 22:30,2,37.26,37.26,37.26,37.26,1
20110101|2010-07-02 03:30,2,37.37,37.37,37.37,37.37,4
20110101|2010-07-02 04:00,2,37.36,37.36,37.36,37.36,1
20110101|2010-07-02 04:30,2,37.37,37.37,37.37,37.37,1
20110101|2010-07-02 09:30,2,37.39,37.39,37.12,37.12,85
20110101|2010-07-02 10:00,2,37.11,37.2,37.11,37.19,49
20110101|2010-07-02 10:30,2,37.13,37.17,37.12,37.14,38
20110101|2010-07-02 11:00,2,37.13,37.21,37.12,37.12,44
20110101|2010-07-02 11:30,2,37.14,37.2,37.11,37.11,64
20110101|2010-07-02 12:00,2,37.09,37.11,37.08,37.08,37
20110101|2010-07-02 12:30,2,37.11,37.15,37.11,37.13,24
20110101|2010-07-02 13:00,2,37.13,37.16,37,37.06,10
20110101|2010-07-05 18:00,6,37.01,37.01,37.01,37.01,1
20110101|2010-07-05 20:30,6,37,37,36.97,36.97,8
20110101|2010-07-06 01:30,6,37.05,37.05,37.05,37.05,1
20110101|2010-07-06 05:30,6,37.3,37.3,37.3,37.3,1
20110101|2010-07-06 09:30,6,37.46,37.65,37.41,37.57,252
20110101|2010-07-06 10:00,6,37.52,37.53,37.43,37.43,49
20110101|2010-07-06 11:00,6,37.51,37.52,37.5,37.52,8
20110101|2010-07-06 11:30,6,37.35,37.35,37.35,37.35,1
20110101|2010-07-06 12:00,6,37.36,37.36,37.33,37.33,4
20110101|2010-07-06 12:30,6,37.3,37.32,37.07,37.07,11
20110101|2010-07-06 13:00,6,37.08,37.08,36.98,36.98,16
20110101|2010-07-06 18:00,7,37.14,37.19,37.14,37.19,8
20110101|2010-07-07 09:30,7,37.19,37.46,37.19,37.46,129
20110101|2010-07-07 10:00,7,37.42,37.43,37.4,37.43,5
20110101|2010-07-07 10:30,7,37.41,37.41,37.37,37.4,15
20110101|2010-07-07 11:00,7,37.39,37.45,37.39,37.45,8
20110101|2010-07-07 11:30,7,37.62,37.65,37.62,37.65,10
20110101|2010-07-07 12:00,7,37.73,37.73,37.73,37.73,1
20110101|2010-07-07 12:30,7,37.76,37.91,37.74,37.91,29
20110101|2010-07-07 13:00,7,37.96,38.05,37.84,38.05,53
20110101|2010-07-07 20:00,8,37.8,37.8,37.8,37.8,1
20110101|2010-07-08 06:30,8,37.81,37.81,37.81,37.81,5
20110101|2010-07-08 09:30,8,37.91,38.09,37.91,37.98,34
20110101|2010-07-08 10:00,8,37.95,37.95,37.95,37.95,6
20110101|2010-07-08 11:30,8,37.74,37.82,37.74,37.82,43
20110101|2010-07-08 12:00,8,37.83,37.88,37.81,37.88,95
20110101|2010-07-08 12:30,8,37.87,38,37.86,37.99,25
20110101|2010-07-08 13:00,8,37.93,38,37.83,37.83,56
20110101|2010-07-08 22:30,9,37.93,37.93,37.93,37.93,1
20110101|2010-07-09 01:00,9,38.02,38.02,38.02,38.02,4
20110101|2010-07-09 06:30,9,37.98,37.98,37.98,37.98,1
20110101|2010-07-09 09:30,9,38.18,38.18,38.08,38.15,40
20110101|2010-07-09 10:00,9,38.33,38.45,38.33,38.43,36
20110101|2010-07-09 10:30,9,38.4,38.43,38.4,38.43,4
20110101|2010-07-09 11:30,9,38.48,38.48,38.48,38.48,2
20110101|2010-07-09 12:00,9,38.57,38.59,38.43,38.43,7
20110101|2010-07-09 12:30,9,38.56,38.63,38.56,38.63,10
20110101|2010-07-09 13:00,9,38.63,38.63,38.44,38.5,10
20110101|2010-07-11 18:30,12,38.73,38.76,38.72,38.72,8
20110101|2010-07-11 23:30,12,38.39,38.39,38.39,38.39,1
20110101|2010-07-12 03:00,12,38.32,38.32,38.32,38.32,5
20110101|2010-07-12 05:30,12,38.34,38.34,38.34,38.34,1
20110101|2010-07-12 07:00,12,38.36,38.36,38.36,38.36,1
20110101|2010-07-12 09:30,12,38.4,38.61,38.39,38.46,15
20110101|2010-07-12 10:00,12,38.41,38.41,38.34,38.36,17
20110101|2010-07-12 10:30,12,38.4,38.58,38.39,38.58,52
20110101|2010-07-12 11:00,12,38.6,38.66,38.58,38.62,107
20110101|2010-07-12 11:30,12,38.62,38.73,38.61,38.71,18
20110101|2010-07-12 12:00,12,38.8,38.8,38.69,38.7,28
20110101|2010-07-12 12:30,12,38.7,38.77,38.66,38.67,57
20110101|2010-07-12 13:00,12,38.67,38.68,38.58,38.59,31
20110101|2010-07-12 18:00,13,38.62,38.67,38.62,38.67,2
20110101|2010-07-12 20:00,13,38.52,38.52,38.5,38.5,11
20110101|2010-07-12 23:30,13,38.45,38.45,38.45,38.45,1
20110101|2010-07-13 03:30,13,38.55,38.55,38.55,38.55,2
20110101|2010-07-13 09:30,13,38.88,39.05,38.84,38.92,89
20110101|2010-07-13 10:00,13,38.97,39.05,38.97,39.05,18
20110101|2010-07-13 10:30,13,39.16,39.16,39.16,39.16,1
20110101|2010-07-13 11:00,13,39.16,39.25,39.16,39.25,18
20110101|2010-07-13 11:30,13,39.24,39.25,39.2,39.25,42
20110101|2010-07-13 12:00,13,39.26,39.36,39.26,39.34,5
20110101|2010-07-13 12:30,13,39.26,39.26,39.26,39.26,1
20110101|2010-07-13 13:00,13,39.26,39.26,39.11,39.11,27
20110101|2010-07-13 20:00,14,39.05,39.05,39.05,39.05,1
20110101|2010-07-14 09:30,14,38.97,39.05,38.97,39.05,3
20110101|2010-07-14 10:00,14,39.22,39.3,39.17,39.17,10
20110101|2010-07-14 10:30,14,39.15,39.3,39.15,39.3,10
20110101|2010-07-14 11:00,14,39.34,39.36,39.33,39.36,5
20110101|2010-07-14 13:00,14,39.23,39.23,39.05,39.13,16
20110101|2010-07-14 18:00,15,39.1,39.1,39.1,39.1,2
20110101|2010-07-14 20:00,15,39.05,39.05,39.05,39.05,1
20110101|2010-07-15 04:00,15,39.25,39.25,39.25,39.25,4
20110101|2010-07-15 04:30,15,39.36,39.4,39.36,39.4,3
20110101|2010-07-15 05:00,15,39.55,39.55,39.55,39.55,5
20110101|2010-07-15 05:30,15,39.56,39.56,39.56,39.56,1
20110101|2010-07-15 06:00,15,39.62,39.62,39.62,39.62,5
20110101|2010-07-15 09:30,15,39.57,39.69,39.42,39.42,131
20110101|2010-07-15 10:00,15,39.45,39.5,39.43,39.49,62
20110101|2010-07-15 10:30,15,39.47,39.5,39.46,39.5,56
20110101|2010-07-15 11:00,15,39.48,39.49,39.44,39.44,10
20110101|2010-07-15 11:30,15,39.53,39.53,39.49,39.49,3
20110101|2010-07-15 12:00,15,39.56,39.6,39.51,39.51,16
20110101|2010-07-15 12:30,15,39.48,39.51,39.44,39.51,30
20110101|2010-07-15 13:00,15,39.46,39.57,39.46,39.55,67
20110101|2010-07-15 18:00,16,39.59,39.61,39.57,39.57,6
20110101|2010-07-15 18:30,16,39.6,39.6,39.58,39.58,2
20110101|2010-07-15 20:00,16,39.62,39.62,39.53,39.53,2
20110101|2010-07-15 20:30,16,39.45,39.45,39.45,39.45,1
20110101|2010-07-16 05:30,16,39.72,39.72,39.7,39.7,2
20110101|2010-07-16 06:30,16,39.62,39.62,39.62,39.62,1
20110101|2010-07-16 09:30,16,39.47,39.61,39.43,39.61,39
20110101|2010-07-16 10:00,16,39.61,39.61,39.46,39.46,6
20110101|2010-07-16 10:30,16,39.48,39.49,39.43,39.44,11
20110101|2010-07-16 11:00,16,39.47,39.47,39.46,39.46,7
20110101|2010-07-16 11:30,16,39.43,39.43,39.39,39.4,12
20110101|2010-07-16 12:30,16,39.32,39.32,39.26,39.26,74
20110101|2010-07-16 13:00,16,39.17,39.32,39.13,39.31,24
20110101|2010-07-18 18:00,19,39.04,39.15,39.04,39.12,5
20110101|2010-07-18 19:30,19,39.15,39.15,39.15,39.15,1
20110101|2010-07-18 20:30,19,39.15,39.15,39.15,39.15,1
20110101|2010-07-18 21:00,19,39.15,39.15,39.15,39.15,1
20110101|2010-07-18 22:00,19,39.16,39.16,39.16,39.16,10
20110101|2010-07-19 03:00,19,39.29,39.29,39.29,39.29,2
20110101|2010-07-19 06:30,19,39.34,39.34,39.32,39.32,36
20110101|2010-07-19 09:30,19,39.36,39.36,39.09,39.12,81
20110101|2010-07-19 10:00,19,39.19,39.23,39.18,39.23,7
20110101|2010-07-19 10:30,19,39.14,39.17,39.12,39.14,76
20110101|2010-07-19 11:00,19,39.09,39.1,39.09,39.1,2
20110101|2010-07-19 11:30,19,39.15,39.15,39.15,39.15,4
20110101|2010-07-19 12:30,19,38.97,38.98,38.94,38.94,10
20110101|2010-07-19 13:00,19,38.88,39,38.88,39,30
20110101|2010-07-20 01:30,20,39.05,39.05,39.05,39.05,11
20110101|2010-07-20 06:30,20,39.01,39.01,39.01,39.01,6
20110101|2010-07-20 09:30,20,38.92,38.94,38.88,38.93,21
20110101|2010-07-20 10:00,20,39.05,39.19,39.05,39.19,4
20110101|2010-07-20 11:00,20,39.11,39.12,39.07,39.07,10
20110101|2010-07-20 12:00,20,39.26,39.26,39.26,39.26,1
20110101|2010-07-20 13:00,20,39.41,39.55,39.41,39.53,54
20110101|2010-07-20 18:00,21,39.55,39.55,39.55,39.55,7
20110101|2010-07-20 18:30,21,39.55,39.55,39.55,39.55,5
20110101|2010-07-20 19:30,21,39.48,39.48,39.48,39.48,12
20110101|2010-07-21 09:30,21,39.35,39.39,39.35,39.39,63
20110101|2010-07-21 10:00,21,39.46,39.49,39.46,39.46,11
20110101|2010-07-21 11:00,21,39.45,39.46,39.45,39.46,38
20110101|2010-07-21 11:30,21,39.63,39.63,39.52,39.52,26
20110101|2010-07-21 12:00,21,39.58,39.58,39.58,39.58,2
20110101|2010-07-21 12:30,21,39.61,39.61,39.59,39.59,8
20110101|2010-07-21 13:00,21,39.49,39.49,39.49,39.49,1
20110101|2010-07-22 02:00,22,39.53,39.53,39.53,39.53,1
20110101|2010-07-22 03:30,22,39.65,39.65,39.65,39.65,3
20110101|2010-07-22 05:00,22,39.95,40,39.95,40,3
20110101|2010-07-22 09:30,22,40.28,40.28,39.97,39.97,39
20110101|2010-07-22 10:00,22,39.92,39.92,39.88,39.88,4
20110101|2010-07-22 10:30,22,39.93,39.93,39.93,39.93,1
20110101|2010-07-22 11:30,22,40,40,40,40,3
20110101|2010-07-22 12:00,22,39.93,39.93,39.93,39.93,2
20110101|2010-07-22 12:30,22,39.96,39.96,39.9,39.9,3
20110101|2010-07-22 13:00,22,39.85,39.88,39.85,39.88,3
20110101|2010-07-22 18:30,23,39.92,39.92,39.92,39.92,12
20110101|2010-07-22 22:00,23,39.89,39.9,39.89,39.9,27
20110101|2010-07-23 01:00,23,39.77,39.81,39.77,39.81,24
20110101|2010-07-23 09:30,23,40.07,40.11,39.94,40.11,13
20110101|2010-07-23 10:00,23,40.12,40.12,40,40.06,65
20110101|2010-07-23 10:30,23,40.12,40.13,40.04,40.07,8
20110101|2010-07-23 12:00,23,39.95,39.97,39.95,39.97,3
20110101|2010-07-23 12:30,23,39.99,40.11,39.99,40.11,30
20110101|2010-07-23 13:00,23,40.12,40.21,40.12,40.19,18
20110101|2010-07-25 22:00,26,40.14,40.14,40.14,40.14,4
20110101|2010-07-25 22:30,26,40.08,40.08,40.08,40.08,2
20110101|2010-07-26 05:00,26,39.96,39.96,39.96,39.96,3
20110101|2010-07-26 06:00,26,39.98,39.98,39.98,39.98,5
20110101|2010-07-26 06:30,26,39.98,39.98,39.98,39.98,1
20110101|2010-07-26 09:30,26,39.97,40.03,39.88,39.91,178
20110101|2010-07-26 10:00,26,39.86,39.9,39.81,39.89,61
20110101|2010-07-26 10:30,26,39.88,39.88,39.88,39.88,1
20110101|2010-07-26 11:00,26,39.87,39.87,39.87,39.87,5
20110101|2010-07-26 11:30,26,39.76,39.76,39.76,39.76,4
20110101|2010-07-26 12:00,26,39.72,39.77,39.72,39.77,4
20110101|2010-07-26 12:30,26,39.79,39.79,39.75,39.79,21
20110101|2010-07-26 13:00,26,39.79,39.79,39.77,39.79,4
20110101|2010-07-27 09:30,27,39.81,39.81,39.81,39.81,1
20110101|2010-07-27 10:00,27,39.69,39.69,39.55,39.57,17
20110101|2010-07-27 10:30,27,39.58,39.58,39.53,39.53,8
20110101|2010-07-27 11:00,27,39.56,39.62,39.56,39.62,3
20110101|2010-07-27 11:30,27,39.59,39.6,39.59,39.6,9
20110101|2010-07-27 12:00,27,39.56,39.56,39.56,39.56,5
20110101|2010-07-27 12:30,27,39.56,39.56,39.56,39.56,1
20110101|2010-07-27 13:00,27,39.52,39.53,39.5,39.5,5
20110101|2010-07-28 05:30,28,39.77,39.77,39.77,39.77,5
20110101|2010-07-28 07:00,28,39.75,39.75,39.75,39.75,1
20110101|2010-07-28 09:30,28,39.6,39.7,39.53,39.66,33
20110101|2010-07-28 10:00,28,39.61,39.69,39.6,39.69,110
20110101|2010-07-28 10:30,28,39.75,39.76,39.73,39.74,12
20110101|2010-07-28 11:00,28,39.8,39.8,39.76,39.8,42
20110101|2010-07-28 11:30,28,39.79,39.8,39.78,39.8,5
20110101|2010-07-28 12:00,28,39.75,39.76,39.74,39.74,12
20110101|2010-07-28 13:00,28,39.78,39.78,39.78,39.78,4
20110101|2010-07-28 19:00,29,39.85,39.85,39.85,39.85,2
20110101|2010-07-28 23:30,29,39.89,39.89,39.89,39.89,1
20110101|2010-07-29 03:00,29,39.86,39.86,39.84,39.84,5
20110101|2010-07-29 03:30,29,39.82,39.82,39.81,39.81,2
20110101|2010-07-29 04:00,29,39.8,39.8,39.8,39.8,1
20110101|2010-07-29 04:30,29,39.75,39.75,39.75,39.75,10
20110101|2010-07-29 05:00,29,39.75,39.77,39.75,39.75,40
20110101|2010-07-29 07:00,29,39.76,39.76,39.76,39.76,1
20110101|2010-07-29 09:30,29,40.06,40.14,40.05,40.09,20
20110101|2010-07-29 10:00,29,40.08,40.08,40,40,27
20110101|2010-07-29 10:30,29,40.01,40.01,40.01,40.01,3
20110101|2010-07-29 11:00,29,39.97,39.97,39.97,39.97,2
20110101|2010-07-29 11:30,29,40.09,40.11,40.09,40.11,12
20110101|2010-07-29 12:00,29,40.15,40.27,40.15,40.25,114
20110101|2010-07-29 12:30,29,40.23,40.24,40.23,40.24,7
20110101|2010-07-29 13:00,29,40.25,40.26,40.19,40.21,24
20110101|2010-07-29 19:30,30,40.29,40.29,40.29,40.29,1
20110101|2010-07-30 07:00,30,40.19,40.19,40.19,40.19,1
20110101|2010-07-30 09:30,30,40.18,40.43,40.16,40.42,29
20110101|2010-07-30 10:00,30,40.41,40.43,40.32,40.43,161
20110101|2010-07-30 10:30,30,40.43,40.47,40.4,40.45,92
20110101|2010-07-30 11:00,30,40.45,40.56,40.45,40.51,16
20110101|2010-07-30 11:30,30,40.5,40.61,40.49,40.52,21
20110101|2010-07-30 12:00,30,40.56,40.7,40.56,40.63,53
20110101|2010-07-30 12:30,30,40.59,40.65,40.54,40.64,47
20110101|2010-07-30 13:00,30,40.59,40.72,40.59,40.72,88
20110101|2010-08-01 20:00,2,40.88,40.88,40.88,40.88,1
20110101|2010-08-02 07:00,2,41.28,41.28,41.28,41.28,25
20110101|2010-08-02 09:30,2,41.7,41.84,41.55,41.62,64
20110101|2010-08-02 10:00,2,41.6,41.66,41.53,41.58,80
20110101|2010-08-02 10:30,2,41.55,41.55,41.55,41.55,1
20110101|2010-08-02 11:00,2,41.45,41.48,41.35,41.35,18
20110101|2010-08-02 11:30,2,41.33,41.34,41.3,41.32,19
20110101|2010-08-02 12:00,2,41.22,41.31,41.22,41.3,18
20110101|2010-08-02 12:30,2,41.35,41.35,41.27,41.28,17
20110101|2010-08-02 13:00,2,41.32,41.33,41.22,41.33,13
20110101|2010-08-02 20:00,3,41.23,41.23,41.23,41.23,1
20110101|2010-08-02 21:30,3,41.43,41.43,41.43,41.43,1
20110101|2010-08-03 02:30,3,41.09,41.1,41.05,41.05,7
20110101|2010-08-03 06:00,3,41.29,41.29,41.29,41.29,1
20110101|2010-08-03 09:30,3,41.18,41.35,41.18,41.3,34
20110101|2010-08-03 10:00,3,41.37,41.51,41.34,41.51,25
20110101|2010-08-03 10:30,3,41.6,41.65,41.6,41.65,24
20110101|2010-08-03 11:30,3,41.76,41.77,41.73,41.73,11
20110101|2010-08-03 12:00,3,41.76,41.76,41.75,41.75,2
20110101|2010-08-03 12:30,3,41.83,41.87,41.83,41.87,63
20110101|2010-08-03 13:00,3,41.96,42.03,41.95,41.95,98
20110101|2010-08-03 20:30,4,41.95,41.95,41.95,41.95,2
20110101|2010-08-04 00:30,4,41.82,41.82,41.82,41.82,1
20110101|2010-08-04 09:30,4,42.23,42.27,42.01,42.04,33
20110101|2010-08-04 10:00,4,42.17,42.17,42.06,42.17,63
20110101|2010-08-04 10:30,4,42.18,42.22,42.13,42.13,39
20110101|2010-08-04 11:00,4,42.07,42.22,42.07,42.22,19
20110101|2010-08-04 11:30,4,42.23,42.3,42.23,42.3,8
20110101|2010-08-04 12:00,4,42.3,42.33,42.26,42.33,11
20110101|2010-08-04 12:30,4,42.33,42.33,42.21,42.23,34
20110101|2010-08-04 13:00,4,42.27,42.4,42.27,42.33,24
20110101|2010-08-04 19:30,5,42.4,42.41,42.4,42.41,5
20110101|2010-08-04 21:00,5,42.03,42.05,41.98,42.05,6
20110101|2010-08-04 21:30,5,41.97,41.97,41.86,41.86,12
20110101|2010-08-05 00:30,5,41.93,41.95,41.89,41.95,17
20110101|2010-08-05 02:00,5,42.05,42.05,42.05,42.05,6
20110101|2010-08-05 03:00,5,42.16,42.16,42.09,42.09,6
20110101|2010-08-05 04:00,5,42.13,42.21,42.12,42.14,88
20110101|2010-08-05 04:30,5,42.25,42.25,42.25,42.25,1
20110101|2010-08-05 05:00,5,42.24,42.39,42.24,42.37,23
20110101|2010-08-05 05:30,5,42.41,42.48,42.39,42.39,20
20110101|2010-08-05 06:00,5,42.52,42.63,42.47,42.63,16
20110101|2010-08-05 06:30,5,42.6,42.83,42.6,42.83,18
20110101|2010-08-05 07:00,5,42.83,42.89,42.78,42.78,33
20110101|2010-08-05 09:30,5,42.72,42.89,42.45,42.45,765
20110101|2010-08-05 10:00,5,42.44,42.51,42.32,42.48,226
20110101|2010-08-05 10:30,5,42.49,42.53,42.33,42.4,56
20110101|2010-08-05 11:00,5,42.4,42.61,42.4,42.58,110
20110101|2010-08-05 11:30,5,42.58,42.61,42.54,42.6,42
20110101|2010-08-05 12:00,5,42.57,42.65,42.49,42.52,67
20110101|2010-08-05 12:30,5,42.51,42.55,42.44,42.52,61
20110101|2010-08-05 13:00,5,42.51,42.51,42.1,42.1,54
20110101|2010-08-05 19:00,6,42.13,42.13,42.13,42.13,2
20110101|2010-08-05 19:30,6,42.21,42.21,42.21,42.21,2
20110101|2010-08-05 21:00,6,42.13,42.13,42.13,42.13,1
20110101|2010-08-06 02:00,6,42.64,42.64,42.59,42.59,9
20110101|2010-08-06 02:30,6,42.6,42.6,42.6,42.6,2
20110101|2010-08-06 03:30,6,42.43,42.43,42.24,42.37,13
20110101|2010-08-06 04:00,6,42.41,42.41,42.39,42.39,2
20110101|2010-08-06 04:30,6,42.55,42.55,42.55,42.55,1
20110101|2010-08-06 05:00,6,42.53,42.53,42.4,42.45,8
20110101|2010-08-06 05:30,6,42.42,42.47,42.41,42.42,12
20110101|2010-08-06 06:00,6,42.42,42.49,42.4,42.49,17
20110101|2010-08-06 06:30,6,42.47,42.48,42.47,42.48,2
20110101|2010-08-06 07:00,6,42.52,42.62,42.51,42.62,12
20110101|2010-08-06 09:30,6,42.57,42.58,42.13,42.39,351
20110101|2010-08-06 10:00,6,42.4,42.55,42.4,42.45,171
20110101|2010-08-06 10:30,6,42.43,42.55,42.4,42.55,19
20110101|2010-08-06 11:00,6,42.54,42.56,42.51,42.56,22
20110101|2010-08-06 11:30,6,42.52,42.56,42.5,42.51,12
20110101|2010-08-06 12:00,6,42.51,42.55,42.32,42.34,101
20110101|2010-08-06 12:30,6,42.31,42.46,42.3,42.46,42
20110101|2010-08-06 13:00,6,42.46,42.53,42.43,42.53,53
20110101|2010-08-08 21:00,9,42.75,42.77,42.75,42.77,26
20110101|2010-08-08 21:30,9,42.77,42.77,42.73,42.73,4
20110101|2010-08-08 22:00,9,42.85,42.85,42.85,42.85,1
20110101|2010-08-09 01:30,9,42.95,42.95,42.95,42.95,1
20110101|2010-08-09 02:00,9,43.08,43.08,43.08,43.08,1
20110101|2010-08-09 05:00,9,43.18,43.18,43.18,43.18,1
20110101|2010-08-09 09:30,9,42.82,42.82,42.76,42.8,53
20110101|2010-08-09 10:00,9,42.88,42.88,42.86,42.88,39
20110101|2010-08-09 10:30,9,42.88,42.97,42.88,42.97,60
20110101|2010-08-09 11:00,9,42.97,43,42.95,42.99,42
20110101|2010-08-09 11:30,9,43,43.01,42.89,42.89,62
20110101|2010-08-09 12:00,9,42.92,42.92,42.84,42.84,52
20110101|2010-08-09 12:30,9,42.79,42.88,42.78,42.78,21
20110101|2010-08-09 13:00,9,42.81,42.83,42.72,42.74,50
20110101|2010-08-10 09:30,10,42.39,42.62,42.34,42.54,184
20110101|2010-08-10 10:00,10,42.6,42.69,42.6,42.63,35
20110101|2010-08-10 10:30,10,42.62,42.62,42.6,42.6,35
20110101|2010-08-10 11:00,10,42.58,42.58,42.55,42.56,27
20110101|2010-08-10 11:30,10,42.53,42.53,42.44,42.44,7
20110101|2010-08-10 12:00,10,42.47,42.47,42.47,42.47,1
20110101|2010-08-10 12:30,10,42.46,42.5,42.42,42.46,89
20110101|2010-08-10 13:00,10,42.46,42.53,42.43,42.43,124
20110101|2010-08-10 20:00,11,42.75,42.76,42.75,42.76,2
20110101|2010-08-10 22:00,11,42.8,42.8,42.8,42.8,1
20110101|2010-08-11 01:30,11,42.65,42.65,42.65,42.65,1
20110101|2010-08-11 02:00,11,42.6,42.6,42.55,42.55,2
20110101|2010-08-11 03:00,11,42.73,42.73,42.73,42.73,1
20110101|2010-08-11 03:30,11,42.79,42.85,42.79,42.85,4
20110101|2010-08-11 04:00,11,42.8,42.8,42.65,42.65,2
20110101|2010-08-11 05:30,11,42.47,42.47,42.47,42.47,2
20110101|2010-08-11 06:30,11,42.47,42.47,42.47,42.47,3
20110101|2010-08-11 09:30,11,42.53,42.53,42.29,42.33,153
20110101|2010-08-11 10:00,11,42.39,42.39,42.28,42.34,41
20110101|2010-08-11 10:30,11,42.31,42.33,42.23,42.33,11
20110101|2010-08-11 11:00,11,42.38,42.6,42.37,42.55,25
20110101|2010-08-11 11:30,11,42.55,42.85,42.55,42.68,56
20110101|2010-08-11 12:00,11,42.63,42.63,42.55,42.55,37
20110101|2010-08-11 12:30,11,42.55,42.56,42.45,42.5,26
20110101|2010-08-11 13:00,11,42.45,42.56,42.36,42.55,55
20110101|2010-08-11 21:30,12,42.49,42.55,42.49,42.52,4
20110101|2010-08-11 22:00,12,42.52,42.52,42.52,42.52,1
20110101|2010-08-12 02:00,12,42.5,42.5,42.5,42.5,1
20110101|2010-08-12 09:30,12,42.49,42.65,42.08,42.65,131
20110101|2010-08-12 10:00,12,42.69,42.69,42.4,42.4,94
20110101|2010-08-12 10:30,12,42.43,42.44,42.39,42.42,41
20110101|2010-08-12 11:00,12,42.42,42.49,42.41,42.48,116
20110101|2010-08-12 11:30,12,42.4,42.65,42.4,42.51,114
20110101|2010-08-12 12:00,12,42.57,42.6,42.51,42.52,23
20110101|2010-08-12 12:30,12,42.32,42.33,42.29,42.29,59
20110101|2010-08-12 13:00,12,42.29,42.29,42.05,42.08,29
20110101|2010-08-12 18:00,13,42.21,42.22,42.21,42.22,96
20110101|2010-08-12 20:00,13,42.35,42.35,42.35,42.35,1
20110101|2010-08-13 00:30,13,42.7,42.7,42.7,42.7,1
20110101|2010-08-13 01:00,13,42.84,42.85,42.84,42.85,2
20110101|2010-08-13 02:00,13,43.17,43.22,43.11,43.11,8
20110101|2010-08-13 09:30,13,42.67,42.84,42.62,42.76,50
20110101|2010-08-13 10:00,13,42.85,42.86,42.78,42.85,45
20110101|2010-08-13 10:30,13,42.82,42.86,42.68,42.76,74
20110101|2010-08-13 11:00,13,42.77,42.88,42.73,42.86,65
20110101|2010-08-13 11:30,13,42.87,42.87,42.82,42.82,41
20110101|2010-08-13 12:00,13,42.81,43.06,42.78,43,37
20110101|2010-08-13 12:30,13,43.09,43.09,43.09,43.09,2
20110101|2010-08-13 13:00,13,43.06,43.45,42.99,43.44,35
20110101|2010-08-15 18:00,16,43.49,43.51,43.49,43.51,3
20110101|2010-08-15 20:00,16,43.6,43.61,43.59,43.61,50
20110101|2010-08-15 22:30,16,43.41,43.51,43.41,43.51,2
20110101|2010-08-15 23:30,16,43.52,43.52,43.52,43.52,1
20110101|2010-08-16 03:30,16,43.23,43.23,43.2,43.2,2
20110101|2010-08-16 06:30,16,43.1,43.1,43.1,43.1,1
20110101|2010-08-16 09:30,16,43.16,43.17,42.94,42.96,106
20110101|2010-08-16 10:00,16,42.98,42.99,42.92,42.93,89
20110101|2010-08-16 10:30,16,42.92,42.92,42.88,42.9,97
20110101|2010-08-16 11:00,16,42.91,42.99,42.91,42.96,108
20110101|2010-08-16 11:30,16,42.98,42.98,42.94,42.96,47
20110101|2010-08-16 12:00,16,42.88,42.88,42.49,42.5,133
20110101|2010-08-16 12:30,16,42.53,42.57,42.39,42.55,46
20110101|2010-08-16 13:00,16,42.62,42.82,42.45,42.47,143
20110101|2010-08-16 18:30,17,42.35,42.35,42.35,42.35,3
20110101|2010-08-16 19:00,17,42.42,42.42,42.42,42.42,2
20110101|2010-08-16 21:30,17,42.64,42.64,42.64,42.64,1
20110101|2010-08-17 02:00,17,42.75,42.75,42.75,42.75,1
20110101|2010-08-17 03:00,17,42.58,42.58,42.58,42.58,3
20110101|2010-08-17 09:30,17,42.62,42.67,42.41,42.63,80
20110101|2010-08-17 10:00,17,42.69,42.75,42.68,42.73,112
20110101|2010-08-17 10:30,17,42.7,42.7,42.55,42.61,90
20110101|2010-08-17 11:00,17,42.61,42.61,42.5,42.54,106
20110101|2010-08-17 11:30,17,42.6,42.65,42.58,42.6,88
20110101|2010-08-17 12:00,17,42.63,42.64,42.63,42.64,7
20110101|2010-08-17 12:30,17,42.69,42.72,42.69,42.72,30
20110101|2010-08-17 13:00,17,42.68,42.68,42.61,42.61,131
20110101|2010-08-17 21:30,18,42.6,42.6,42.6,42.6,1
20110101|2010-08-17 22:00,18,42.45,42.45,42.45,42.45,1
20110101|2010-08-17 22:30,18,42.4,42.4,42.4,42.4,2
20110101|2010-08-17 23:30,18,42.35,42.35,42.35,42.35,1
20110101|2010-08-18 09:30,18,42,42,41.68,41.7,66
20110101|2010-08-18 10:00,18,41.67,41.76,41.66,41.76,55
20110101|2010-08-18 10:30,18,41.8,41.9,41.8,41.9,7
20110101|2010-08-18 11:00,18,41.9,41.91,41.78,41.79,89
20110101|2010-08-18 11:30,18,41.81,41.81,41.69,41.71,148
20110101|2010-08-18 12:00,18,41.7,41.77,41.61,41.73,102
20110101|2010-08-18 12:30,18,41.73,41.73,41.64,41.64,21
20110101|2010-08-18 13:00,18,41.67,41.67,41.56,41.56,41
20110101|2010-08-18 18:00,19,41.75,41.75,41.7,41.7,8
20110101|2010-08-18 19:30,19,41.72,41.72,41.72,41.72,1
20110101|2010-08-18 21:00,19,41.64,41.64,41.64,41.64,1
20110101|2010-08-18 21:30,19,41.64,41.64,41.64,41.64,1
20110101|2010-08-18 22:00,19,41.72,41.79,41.72,41.79,4
20110101|2010-08-18 22:30,19,41.83,41.83,41.83,41.83,1
20110101|2010-08-19 09:30,19,41.82,41.87,41.05,41.24,370
20110101|2010-08-19 10:00,19,41.24,41.24,41.04,41.08,53
20110101|2010-08-19 10:30,19,41.06,41.09,40.75,40.76,273
20110101|2010-08-19 11:00,19,40.85,40.96,40.83,40.86,108
20110101|2010-08-19 11:30,19,40.92,40.94,40.87,40.91,165
20110101|2010-08-19 12:00,19,40.88,40.89,40.87,40.87,9
20110101|2010-08-19 12:30,19,40.88,40.92,40.73,40.75,88
20110101|2010-08-19 13:00,19,40.71,40.83,40.68,40.83,26
20110101|2010-08-19 18:30,20,40.79,40.79,40.79,40.79,1
20110101|2010-08-20 01:00,20,40.71,40.71,40.71,40.71,1
20110101|2010-08-20 02:30,20,40.55,40.56,40.55,40.56,3
20110101|2010-08-20 03:00,20,40.63,40.63,40.63,40.63,1
20110101|2010-08-20 04:00,20,40.62,40.62,40.62,40.62,1
20110101|2010-08-20 05:00,20,40.48,40.48,40.48,40.48,1
20110101|2010-08-20 05:30,20,40.46,40.46,40.46,40.46,4
20110101|2010-08-20 06:30,20,40.41,40.41,40.36,40.36,10
20110101|2010-08-20 09:30,20,40.45,40.51,40.26,40.37,223
20110101|2010-08-20 10:00,20,40.32,40.33,40.32,40.33,2
20110101|2010-08-20 10:30,20,40.37,40.39,40.34,40.37,9
20110101|2010-08-20 11:00,20,40.39,40.46,40.39,40.43,49
20110101|2010-08-20 11:30,20,40.44,40.44,40.39,40.39,10
20110101|2010-08-20 12:00,20,40.45,40.57,40.45,40.57,53
20110101|2010-08-20 12:30,20,40.5,40.52,40.4,40.43,38
20110101|2010-08-20 13:00,20,40.44,40.46,40.41,40.43,57
20110101|2010-08-22 18:00,23,40.55,40.58,40.55,40.58,9
20110101|2010-08-22 19:30,23,40.57,40.59,40.57,40.59,2
20110101|2010-08-22 20:00,23,40.59,40.59,40.59,40.59,1
20110101|2010-08-22 20:30,23,40.74,40.74,40.74,40.74,1
20110101|2010-08-23 00:30,23,40.62,40.62,40.62,40.62,1
20110101|2010-08-23 01:00,23,40.56,40.56,40.56,40.56,1
20110101|2010-08-23 01:30,23,40.57,40.59,40.57,40.59,3
20110101|2010-08-23 03:00,23,40.49,40.49,40.49,40.49,1
20110101|2010-08-23 03:30,23,40.59,40.6,40.58,40.6,3
20110101|2010-08-23 09:30,23,40.53,40.56,40.31,40.42,65
20110101|2010-08-23 10:00,23,40.43,40.45,40.38,40.44,14
20110101|2010-08-23 10:30,23,40.41,40.41,40.28,40.28,16
20110101|2010-08-23 11:00,23,40.27,40.31,40.27,40.31,17
20110101|2010-08-23 11:30,23,40.28,40.29,40.27,40.27,14
20110101|2010-08-23 12:30,23,40.22,40.23,40.19,40.2,38
20110101|2010-08-23 13:00,23,40.11,40.17,40.11,40.15,24
20110101|2010-08-23 20:00,24,40.34,40.34,40.34,40.34,1
20110101|2010-08-23 21:00,24,40.39,40.39,40.39,40.39,1
20110101|2010-08-24 02:00,24,40.14,40.14,40.14,40.14,3
20110101|2010-08-24 03:30,24,40.05,40.05,40.05,40.05,5
20110101|2010-08-24 06:00,24,39.97,39.97,39.97,39.97,1
20110101|2010-08-24 06:30,24,40,40,40,40,2
20110101|2010-08-24 09:30,24,39.96,40.02,39.82,40,349
20110101|2010-08-24 10:00,24,40,40.17,39.98,40.16,221
20110101|2010-08-24 10:30,24,40.21,40.34,40.21,40.3,105
20110101|2010-08-24 11:00,24,40.27,40.27,40.18,40.26,93
20110101|2010-08-24 11:30,24,40.24,40.25,40.19,40.25,33
20110101|2010-08-24 12:00,24,40.19,40.26,40.19,40.26,25
20110101|2010-08-24 12:30,24,40.19,40.21,40.19,40.21,5
20110101|2010-08-24 13:00,24,40.24,40.3,40.24,40.3,24
20110101|2010-08-24 19:30,25,40.31,40.31,40.3,40.3,30
20110101|2010-08-24 20:30,25,40.43,40.43,40.43,40.43,1
20110101|2010-08-25 00:00,25,40.28,40.28,40.27,40.27,8
20110101|2010-08-25 00:30,25,40.25,40.25,40.25,40.25,1
20110101|2010-08-25 01:00,25,40.1,40.1,40.1,40.1,1
20110101|2010-08-25 03:00,25,40.22,40.22,40.22,40.22,1
20110101|2010-08-25 06:00,25,40.22,40.23,40.22,40.23,6
20110101|2010-08-25 06:30,25,40.23,40.24,40.22,40.22,8
20110101|2010-08-25 07:00,25,40.22,40.22,40.19,40.19,4
20110101|2010-08-25 09:30,25,40.2,40.24,40.13,40.17,60
20110101|2010-08-25 10:00,25,40.16,40.21,40.09,40.16,129
20110101|2010-08-25 10:30,25,40.17,40.2,40.12,40.14,127
20110101|2010-08-25 11:00,25,40.12,40.23,40.12,40.23,51
20110101|2010-08-25 11:30,25,40.08,40.11,40.05,40.11,48
20110101|2010-08-25 12:00,25,40.08,40.18,40.08,40.13,26
20110101|2010-08-25 12:30,25,40.14,40.14,40.06,40.08,5
20110101|2010-08-25 13:00,25,39.99,40.06,39.99,40.06,22
20110101|2010-08-26 06:00,26,40.5,40.51,40.5,40.51,10
20110101|2010-08-26 09:30,26,40.48,40.51,40.36,40.37,105
20110101|2010-08-26 10:00,26,40.36,40.41,40.29,40.32,36
20110101|2010-08-26 10:30,26,40.31,40.39,40.31,40.37,98
20110101|2010-08-26 11:00,26,40.42,40.42,40.33,40.35,71
20110101|2010-08-26 11:30,26,40.37,40.38,40.37,40.38,13
20110101|2010-08-26 12:00,26,40.41,40.41,40.3,40.35,95
20110101|2010-08-26 12:30,26,40.34,40.38,40.34,40.35,35
20110101|2010-08-26 13:00,26,40.34,40.36,40.28,40.31,100
20110101|2010-08-26 21:30,27,40.46,40.46,40.46,40.46,1
20110101|2010-08-27 03:00,27,40.54,40.54,40.54,40.54,1
20110101|2010-08-27 04:00,27,40.51,40.56,40.5,40.56,11
20110101|2010-08-27 05:00,27,40.56,40.56,40.56,40.56,3
20110101|2010-08-27 05:30,27,40.6,40.6,40.6,40.6,1
20110101|2010-08-27 06:00,27,40.62,40.62,40.62,40.62,1
20110101|2010-08-27 06:30,27,40.63,40.63,40.63,40.63,1
20110101|2010-08-27 07:00,27,40.57,40.57,40.57,40.57,1
20110101|2010-08-27 09:30,27,40.51,40.63,40.51,40.63,22
20110101|2010-08-27 10:00,27,40.69,40.69,40.57,40.66,40
20110101|2010-08-27 10:30,27,40.67,40.83,40.65,40.8,48
20110101|2010-08-27 11:00,27,40.81,40.87,40.8,40.86,26
20110101|2010-08-27 11:30,27,40.86,40.9,40.83,40.9,28
20110101|2010-08-27 12:00,27,40.9,40.95,40.88,40.95,30
20110101|2010-08-27 12:30,27,40.97,40.97,40.91,40.96,53
20110101|2010-08-27 13:00,27,41,41.13,40.95,41.13,32
20110101|2010-08-29 18:00,30,41.29,41.29,41.29,41.29,1
20110101|2010-08-30 01:00,30,41.05,41.09,41.05,41.09,2
20110101|2010-08-30 02:30,30,41.05,41.05,41.05,41.05,2
20110101|2010-08-30 03:30,30,40.99,40.99,40.99,40.99,1
20110101|2010-08-30 04:00,30,40.97,40.97,40.97,40.97,1
20110101|2010-08-30 05:30,30,41.08,41.08,41.08,41.08,3
20110101|2010-08-30 09:30,30,41.21,41.22,40.82,40.96,268
20110101|2010-08-30 10:00,30,40.95,40.95,40.86,40.86,50
20110101|2010-08-30 10:30,30,40.88,40.88,40.75,40.76,54
20110101|2010-08-30 11:00,30,40.75,40.76,40.65,40.68,174
20110101|2010-08-30 11:30,30,40.75,40.88,40.75,40.82,8
20110101|2010-08-30 12:00,30,40.92,40.92,40.92,40.92,2
20110101|2010-08-30 12:30,30,40.91,40.95,40.85,40.85,61
20110101|2010-08-30 13:00,30,40.84,40.86,40.71,40.76,60
20110101|2010-08-30 18:30,31,40.68,40.68,40.59,40.6,9
20110101|2010-08-30 20:00,31,40.54,40.54,40.54,40.54,1
20110101|2010-08-30 21:00,31,40.3,40.3,40.3,40.3,4
20110101|2010-08-30 21:30,31,40.3,40.3,40.3,40.3,80
20110101|2010-08-31 01:30,31,40.3,40.3,40.3,40.3,15
20110101|2010-08-31 03:00,31,40.34,40.34,40.34,40.34,19
20110101|2010-08-31 03:30,31,40.34,40.34,40.34,40.34,19
20110101|2010-08-31 06:00,31,40.45,40.45,40.45,40.45,1
20110101|2010-08-31 06:30,31,40.43,40.45,40.43,40.44,21
20110101|2010-08-31 07:00,31,40.45,40.48,40.45,40.48,3
20110101|2010-08-31 09:30,31,40.46,40.69,40.45,40.69,63
20110101|2010-08-31 10:00,31,40.73,40.73,40.62,40.62,35
20110101|2010-08-31 10:30,31,40.62,40.62,40.44,40.54,133
20110101|2010-08-31 11:00,31,40.51,40.58,40.47,40.52,70
20110101|2010-08-31 11:30,31,40.54,40.55,40.52,40.52,38
20110101|2010-08-31 12:00,31,40.53,40.54,40.49,40.49,35
20110101|2010-08-31 12:30,31,40.49,40.49,40.38,40.42,197
20110101|2010-08-31 13:00,31,40.43,40.49,40.39,40.46,119
20110101|2010-08-31 22:00,1,40.48,40.48,40.48,40.48,1
20110101|2010-08-31 23:00,1,40.44,40.47,40.44,40.47,2
20110101|2010-09-01 00:30,1,40.33,40.33,40.3,40.3,10
20110101|2010-09-01 01:00,1,40.3,40.3,40.3,40.3,11
20110101|2010-09-01 01:30,1,40.3,40.3,40.3,40.3,36
20110101|2010-09-01 02:30,1,40.41,40.41,40.41,40.41,1
20110101|2010-09-01 04:00,1,40.46,40.46,40.46,40.46,1
20110101|2010-09-01 04:30,1,40.46,40.49,40.46,40.47,7
20110101|2010-09-01 05:00,1,40.52,40.52,40.52,40.52,1
20110101|2010-09-01 06:00,1,40.56,40.56,40.56,40.56,1
20110101|2010-09-01 09:30,1,40.84,40.91,40.65,40.72,80
20110101|2010-09-01 10:00,1,40.74,40.74,40.62,40.65,51
20110101|2010-09-01 10:30,1,40.7,40.81,40.67,40.81,87
20110101|2010-09-01 11:00,1,40.79,40.81,40.69,40.74,29
20110101|2010-09-01 11:30,1,40.65,40.65,40.59,40.63,28
20110101|2010-09-01 12:00,1,40.57,40.61,40.55,40.55,118
20110101|2010-09-01 12:30,1,40.56,40.6,40.41,40.54,172
20110101|2010-09-01 13:00,1,40.56,40.56,40.4,40.45,27
20110101|2010-09-01 20:00,2,40.41,40.41,40.41,40.41,2
20110101|2010-09-01 21:30,2,40.55,40.55,40.55,40.55,2
20110101|2010-09-02 01:30,2,40.43,40.43,40.43,40.43,2
20110101|2010-09-02 02:00,2,40.51,40.51,40.51,40.51,62
20110101|2010-09-02 04:00,2,40.52,40.54,40.52,40.54,3
20110101|2010-09-02 06:00,2,40.48,40.48,40.48,40.48,1
20110101|2010-09-02 06:30,2,40.48,40.48,40.48,40.48,1
20110101|2010-09-02 09:30,2,40.46,40.46,40.12,40.18,407
20110101|2010-09-02 10:00,2,40.19,40.28,40.16,40.18,43
20110101|2010-09-02 10:30,2,40.21,40.31,40.2,40.31,52
20110101|2010-09-02 11:00,2,40.31,40.32,40.25,40.26,43
20110101|2010-09-02 11:30,2,40.26,40.37,40.26,40.35,103
20110101|2010-09-02 12:00,2,40.36,40.39,40.28,40.31,35
20110101|2010-09-02 12:30,2,40.34,40.35,40.31,40.33,42
20110101|2010-09-02 13:00,2,40.36,40.5,40.36,40.39,82
20110101|2010-09-02 18:00,3,40.46,40.51,40.4,40.5,23
20110101|2010-09-02 19:00,3,40.52,40.52,40.52,40.52,1
20110101|2010-09-02 19:30,3,40.5,40.5,40.49,40.5,9
20110101|2010-09-02 20:00,3,40.6,40.6,40.6,40.6,3
20110101|2010-09-02 22:00,3,40.68,40.72,40.67,40.72,4
20110101|2010-09-03 00:30,3,40.67,40.67,40.67,40.67,1
20110101|2010-09-03 01:00,3,40.81,40.81,40.81,40.81,8
20110101|2010-09-03 01:30,3,40.79,40.79,40.79,40.79,33
20110101|2010-09-03 02:00,3,40.79,40.79,40.79,40.79,47
20110101|2010-09-03 02:30,3,40.79,40.79,40.77,40.79,3
20110101|2010-09-03 04:30,3,40.72,40.72,40.71,40.71,2
20110101|2010-09-03 05:00,3,40.84,40.84,40.84,40.84,2
20110101|2010-09-03 05:30,3,40.84,40.85,40.82,40.85,9
20110101|2010-09-03 06:00,3,40.84,40.84,40.81,40.81,3
20110101|2010-09-03 07:00,3,40.79,40.8,40.77,40.8,5
20110101|2010-09-03 09:30,3,40.66,41.13,40.66,41.12,168
20110101|2010-09-03 10:00,3,41.17,41.17,40.95,40.97,214
20110101|2010-09-03 10:30,3,40.99,41.2,40.98,41.01,201
20110101|2010-09-03 11:00,3,41.02,41.21,40.98,41.17,335
20110101|2010-09-03 11:30,3,41.19,41.21,41.14,41.19,61
20110101|2010-09-03 12:00,3,41.2,41.24,41.16,41.2,32
20110101|2010-09-03 12:30,3,41.1,41.22,41.1,41.16,49
20110101|2010-09-03 13:00,3,41.16,41.19,41.1,41.13,142
20110101|2010-09-06 18:00,7,41.15,41.19,41.15,41.19,5
20110101|2010-09-06 18:30,7,41.11,41.11,41.11,41.11,1
20110101|2010-09-06 19:00,7,41.15,41.15,41.15,41.15,2
20110101|2010-09-06 19:30,7,41.17,41.17,41.15,41.15,11
20110101|2010-09-06 20:30,7,41.26,41.26,41.26,41.26,1
20110101|2010-09-06 21:00,7,41.13,41.13,41.09,41.09,7
20110101|2010-09-06 21:30,7,41.15,41.2,41.15,41.19,6
20110101|2010-09-07 01:00,7,41.3,41.3,41.3,41.3,3
20110101|2010-09-07 01:30,7,41.32,41.32,41.32,41.32,11
20110101|2010-09-07 02:00,7,41.4,41.4,41.34,41.34,5
20110101|2010-09-07 02:30,7,41.34,41.35,41.34,41.35,4
20110101|2010-09-07 03:00,7,41.36,41.36,41.36,41.36,29
20110101|2010-09-07 05:30,7,41.1,41.21,41.1,41.21,14
20110101|2010-09-07 06:00,7,41.14,41.14,41.14,41.14,1
20110101|2010-09-07 09:30,7,41.05,41.47,41.03,41.35,115
20110101|2010-09-07 10:00,7,41.34,41.42,41.31,41.42,114
20110101|2010-09-07 10:30,7,41.47,41.53,41.47,41.49,28
20110101|2010-09-07 11:00,7,41.5,41.67,41.5,41.65,85
20110101|2010-09-07 11:30,7,41.68,41.75,41.67,41.75,102
20110101|2010-09-07 12:00,7,41.76,41.77,41.75,41.76,59
20110101|2010-09-07 12:30,7,41.78,41.98,41.78,41.96,143
20110101|2010-09-07 13:00,7,41.94,42.02,41.92,42.02,119
20110101|2010-09-07 18:00,8,41.88,41.88,41.88,41.88,1
20110101|2010-09-07 19:00,8,42.03,42.04,42.03,42.04,3
20110101|2010-09-07 19:30,8,42.04,42.07,42.04,42.07,3
20110101|2010-09-07 20:00,8,42,42,41.95,41.95,6
20110101|2010-09-07 21:30,8,41.83,41.83,41.83,41.83,1
20110101|2010-09-07 23:00,8,41.85,41.85,41.85,41.85,1
20110101|2010-09-08 01:00,8,41.8,41.81,41.8,41.8,3
20110101|2010-09-08 01:30,8,41.75,41.79,41.72,41.72,4
20110101|2010-09-08 02:00,8,41.72,41.75,41.72,41.75,3
20110101|2010-09-08 03:00,8,41.83,41.86,41.83,41.83,5
20110101|2010-09-08 04:00,8,41.9,41.92,41.9,41.9,21
20110101|2010-09-08 04:30,8,41.9,41.9,41.9,41.9,21
20110101|2010-09-08 05:30,8,42,42,42,42,3
20110101|2010-09-08 06:00,8,42.01,42.01,42.01,42.01,1
20110101|2010-09-08 06:30,8,42.04,42.06,42.03,42.05,16
20110101|2010-09-08 09:30,8,42,42.04,41.88,41.96,618
20110101|2010-09-08 10:00,8,41.96,41.99,41.95,41.97,84
20110101|2010-09-08 10:30,8,41.96,41.98,41.94,41.95,81
20110101|2010-09-08 11:00,8,41.95,42,41.94,41.99,57
20110101|2010-09-08 11:30,8,42,42.17,42,42.15,427
20110101|2010-09-08 12:00,8,42.17,42.17,42.05,42.06,213
20110101|2010-09-08 12:30,8,42.04,42.08,42.01,42.06,230
20110101|2010-09-08 13:00,8,42.06,42.07,41.97,41.97,102
20110101|2010-09-08 18:00,9,41.97,41.99,41.97,41.99,5
20110101|2010-09-08 19:00,9,42.03,42.03,42.03,42.03,1
20110101|2010-09-08 20:00,9,41.94,41.94,41.59,41.59,29
20110101|2010-09-08 20:30,9,41.43,41.43,41.34,41.34,16
20110101|2010-09-08 21:00,9,41.28,41.28,41.28,41.28,1
20110101|2010-09-08 21:30,9,41.4,41.4,41.4,41.4,1
20110101|2010-09-09 00:00,9,41.47,41.47,41.47,41.47,5
20110101|2010-09-09 01:30,9,41.54,41.54,41.54,41.54,1
20110101|2010-09-09 02:00,9,41.48,41.53,41.48,41.53,13
20110101|2010-09-09 02:30,9,41.57,41.57,41.56,41.56,10
20110101|2010-09-09 03:00,9,41.57,41.62,41.56,41.62,75
20110101|2010-09-09 04:00,9,41.58,41.61,41.58,41.58,40
20110101|2010-09-09 04:30,9,41.58,41.63,41.57,41.62,63
20110101|2010-09-09 05:00,9,41.63,41.63,41.63,41.63,48
20110101|2010-09-09 06:00,9,41.58,41.58,41.58,41.58,2
20110101|2010-09-09 09:30,9,41.7,41.76,41.57,41.73,130
20110101|2010-09-09 10:00,9,41.76,42.01,41.75,41.99,1949
20110101|2010-09-09 10:30,9,41.99,42.06,41.91,41.91,350
20110101|2010-09-09 11:00,9,41.93,42.01,41.91,42.01,53
20110101|2010-09-09 11:30,9,42.01,42.05,42,42.05,37
20110101|2010-09-09 12:00,9,41.97,41.97,41.9,41.9,157
20110101|2010-09-09 12:30,9,41.89,41.92,41.85,41.91,97
20110101|2010-09-09 13:00,9,41.92,41.93,41.83,41.92,98
20110101|2010-09-09 18:00,10,41.9,41.92,41.9,41.9,64
20110101|2010-09-09 18:30,10,41.9,41.9,41.9,41.9,1
20110101|2010-09-09 20:00,10,41.9,41.9,41.9,41.9,10
20110101|2010-09-09 21:00,10,41.82,41.82,41.82,41.82,1
20110101|2010-09-09 22:00,10,41.8,41.8,41.79,41.8,5
20110101|2010-09-09 22:30,10,41.8,41.8,41.8,41.8,1
20110101|2010-09-10 01:00,10,41.84,41.84,41.84,41.84,1
20110101|2010-09-10 01:30,10,41.85,41.94,41.84,41.94,9
20110101|2010-09-10 02:00,10,41.95,41.99,41.95,41.99,7
20110101|2010-09-10 02:30,10,42.15,42.15,42.15,42.15,6
20110101|2010-09-10 03:00,10,42.26,42.26,42.26,42.26,1
20110101|2010-09-10 03:30,10,42.18,42.18,42.18,42.18,16
20110101|2010-09-10 04:00,10,42.18,42.18,42.17,42.18,34
20110101|2010-09-10 04:30,10,42.18,42.21,42.18,42.2,7
20110101|2010-09-10 05:30,10,42.16,42.16,42.14,42.14,7
20110101|2010-09-10 06:00,10,42.14,42.14,42.13,42.13,4
20110101|2010-09-10 06:30,10,42.13,42.13,42.09,42.09,4
20110101|2010-09-10 07:00,10,42.1,42.12,42.09,42.12,8
20110101|2010-09-10 09:30,10,41.83,42.03,41.79,41.99,391
20110101|2010-09-10 10:00,10,42.01,42.03,41.92,42.03,188
20110101|2010-09-10 10:30,10,42.01,42.08,41.99,42.05,107
20110101|2010-09-10 11:00,10,42.03,42.15,41.99,42.11,998
20110101|2010-09-10 11:30,10,42.13,42.14,42.04,42.04,179
20110101|2010-09-10 12:00,10,42.03,42.18,42.03,42.17,69
20110101|2010-09-10 12:30,10,42.17,42.27,42.16,42.23,87
20110101|2010-09-10 13:00,10,42.16,42.18,42,42.07,119
20110101|2010-09-12 18:00,13,42.07,42.08,41.9,42.08,34
20110101|2010-09-12 18:30,13,42.08,42.08,42.08,42.08,1
20110101|2010-09-12 19:30,13,42.06,42.1,42.06,42.1,3
20110101|2010-09-12 20:30,13,41.96,41.96,41.93,41.93,4
20110101|2010-09-12 22:30,13,41.99,41.99,41.99,41.99,3
20110101|2010-09-13 01:00,13,41.97,41.97,41.97,41.97,1
20110101|2010-09-13 01:30,13,42.05,42.05,42.05,42.05,2
20110101|2010-09-13 02:00,13,42.16,42.17,42.16,42.17,2
20110101|2010-09-13 02:30,13,42.19,42.26,42.19,42.22,30
20110101|2010-09-13 03:00,13,42.19,42.19,42.19,42.19,14
20110101|2010-09-13 04:30,13,42.27,42.27,42.27,42.27,4
20110101|2010-09-13 05:00,13,42.28,42.28,42.28,42.28,47
20110101|2010-09-13 05:30,13,42.28,42.28,42.27,42.28,42
20110101|2010-09-13 06:30,13,42.27,42.27,42.26,42.26,4
20110101|2010-09-13 07:00,13,42.26,42.26,42.25,42.26,6
20110101|2010-09-13 09:30,13,42.3,42.44,42.27,42.35,325
20110101|2010-09-13 10:00,13,42.37,42.44,42.35,42.39,264
20110101|2010-09-13 10:30,13,42.35,42.35,42.21,42.24,69
20110101|2010-09-13 11:00,13,42.27,42.31,42.23,42.23,211
20110101|2010-09-13 11:30,13,42.23,42.27,42.23,42.23,51
20110101|2010-09-13 12:00,13,42.22,42.22,42.1,42.1,74
20110101|2010-09-13 12:30,13,42.13,42.14,42.07,42.12,122
20110101|2010-09-13 13:00,13,42.11,42.13,42.06,42.08,156
20110101|2010-09-13 18:00,14,42.17,42.17,42.17,42.17,3
20110101|2010-09-13 19:30,14,42.1,42.1,42.1,42.1,1
20110101|2010-09-13 20:00,14,42.1,42.2,42.1,42.2,8
20110101|2010-09-13 21:30,14,42.1,42.1,42.1,42.1,3
20110101|2010-09-13 23:00,14,42.01,42.01,42.01,42.01,1
20110101|2010-09-14 00:30,14,41.96,41.96,41.96,41.96,10
20110101|2010-09-14 01:30,14,42.05,42.05,42.05,42.05,1
20110101|2010-09-14 02:00,14,41.99,42,41.99,41.99,51
20110101|2010-09-14 03:30,14,42,42,42,42,1
20110101|2010-09-14 04:00,14,41.98,41.98,41.97,41.97,3
20110101|2010-09-14 04:30,14,41.94,41.97,41.94,41.96,14
20110101|2010-09-14 05:00,14,41.93,41.97,41.91,41.93,24
20110101|2010-09-14 05:30,14,41.94,41.94,41.9,41.9,7
20110101|2010-09-14 06:00,14,41.87,41.87,41.84,41.84,11
20110101|2010-09-14 06:30,14,41.81,41.81,41.81,41.81,2
20110101|2010-09-14 07:00,14,41.81,41.81,41.81,41.81,3
20110101|2010-09-14 09:30,14,41.97,42.08,41.82,42.07,150
20110101|2010-09-14 10:00,14,42.08,42.1,41.97,41.98,109
20110101|2010-09-14 10:30,14,41.99,42.1,41.92,42.1,79
20110101|2010-09-14 11:00,14,42.1,42.18,42.09,42.13,213
20110101|2010-09-14 11:30,14,42.11,42.16,41.98,41.98,149
20110101|2010-09-14 12:00,14,42.01,42.02,41.92,42.02,43
20110101|2010-09-14 12:30,14,42.04,42.09,42.03,42.07,51
20110101|2010-09-14 13:00,14,42.09,42.13,41.9,42.01,72
20110101|2010-09-14 18:00,15,41.72,41.95,41.72,41.95,10
20110101|2010-09-14 18:30,15,41.94,41.98,41.94,41.98,4
20110101|2010-09-14 20:00,15,42.12,42.15,42.12,42.14,8
20110101|2010-09-14 20:30,15,42.14,42.14,42.14,42.14,1
20110101|2010-09-14 21:30,15,42.07,42.07,42.03,42.03,2
20110101|2010-09-14 22:00,15,42.07,42.07,42.03,42.07,7
20110101|2010-09-15 00:00,15,42.11,42.11,42.11,42.11,1
20110101|2010-09-15 00:30,15,42.11,42.11,42.11,42.11,1
20110101|2010-09-15 01:00,15,42.09,42.09,42.09,42.09,1
20110101|2010-09-15 01:30,15,42.19,42.26,42.19,42.26,3
20110101|2010-09-15 02:00,15,42.18,42.18,42.18,42.18,1
20110101|2010-09-15 02:30,15,42.11,42.13,42.11,42.13,6
20110101|2010-09-15 03:00,15,42.07,42.07,42.01,42.02,50
20110101|2010-09-15 04:00,15,42.05,42.07,42.05,42.07,110
20110101|2010-09-15 04:30,15,42.09,42.09,42.09,42.09,1
20110101|2010-09-15 05:30,15,42.03,42.03,42.03,42.03,1
20110101|2010-09-15 06:00,15,42.01,42.01,42.01,42.01,1
20110101|2010-09-15 06:30,15,42.01,42.01,42,42.01,5
20110101|2010-09-15 07:00,15,42,42.03,42,42.03,3
20110101|2010-09-15 09:30,15,42.01,42.1,41.85,42.09,172
20110101|2010-09-15 10:00,15,42.09,42.2,42.05,42.12,75
20110101|2010-09-15 10:30,15,42.13,42.13,42.05,42.08,51
20110101|2010-09-15 11:00,15,42.14,42.21,42.13,42.21,46
20110101|2010-09-15 11:30,15,42.21,42.23,42.17,42.18,91
20110101|2010-09-15 12:00,15,42.22,42.27,42.22,42.25,78
20110101|2010-09-15 12:30,15,42.23,42.38,42.23,42.33,133
20110101|2010-09-15 13:00,15,42.34,42.35,42.21,42.26,175
20110101|2010-09-15 18:00,16,42.27,42.27,42.24,42.27,17
20110101|2010-09-15 18:30,16,42.26,42.29,42.26,42.27,37
20110101|2010-09-15 19:00,16,42.33,42.33,42.33,42.33,8
20110101|2010-09-15 19:30,16,42.33,42.33,42.33,42.33,3
20110101|2010-09-15 20:00,16,42.33,42.36,42.29,42.3,21
20110101|2010-09-15 21:00,16,42.31,42.31,42.31,42.31,1
20110101|2010-09-15 21:30,16,42.33,42.33,42.3,42.3,6
20110101|2010-09-15 22:00,16,42.24,42.24,42.24,42.24,1
20110101|2010-09-15 23:00,16,42.29,42.29,42.29,42.29,2
20110101|2010-09-16 01:30,16,42.14,42.15,42.14,42.15,4
20110101|2010-09-16 02:00,16,42.33,42.33,42.3,42.3,3
20110101|2010-09-16 02:30,16,42.27,42.27,42.27,42.27,4
20110101|2010-09-16 04:00,16,42.29,42.29,42.29,42.29,3
20110101|2010-09-16 04:30,16,42.28,42.28,42.28,42.28,1
20110101|2010-09-16 05:30,16,42.28,42.28,42.27,42.27,10
20110101|2010-09-16 06:30,16,42.28,42.28,42.28,42.28,1
20110101|2010-09-16 07:00,16,42.25,42.3,42.25,42.3,11
20110101|2010-09-16 09:30,16,42.27,42.34,42.17,42.3,223
20110101|2010-09-16 10:00,16,42.31,42.46,42.29,42.41,204
20110101|2010-09-16 10:30,16,42.39,42.39,42.26,42.32,85
20110101|2010-09-16 11:00,16,42.34,42.36,42.08,42.12,198
20110101|2010-09-16 11:30,16,42.14,42.17,41.91,42.02,120
20110101|2010-09-16 12:00,16,42.09,42.09,42.06,42.09,16
20110101|2010-09-16 12:30,16,42.09,42.2,42.07,42.09,36
20110101|2010-09-16 13:00,16,42.08,42.15,42.04,42.05,187
20110101|2010-09-16 18:00,17,42.07,42.16,42.07,42.16,2
20110101|2010-09-16 18:30,17,42.16,42.16,42.12,42.13,5
20110101|2010-09-16 19:00,17,42.22,42.25,42.22,42.25,2
20110101|2010-09-16 19:30,17,42.23,42.23,42.22,42.23,3
20110101|2010-09-16 20:00,17,42.21,42.21,42.21,42.21,1
20110101|2010-09-16 20:30,17,42.28,42.46,42.28,42.46,3
20110101|2010-09-16 21:00,17,42.3,42.3,42.29,42.3,6
20110101|2010-09-16 22:30,17,42.28,42.28,42.28,42.28,2
20110101|2010-09-16 23:30,17,42.34,42.34,42.34,42.34,1
20110101|2010-09-17 00:00,17,42.3,42.3,42.3,42.3,2
20110101|2010-09-17 00:30,17,42.28,42.28,42.28,42.28,1
20110101|2010-09-17 01:00,17,42.29,42.29,42.2,42.2,11
20110101|2010-09-17 01:30,17,42.25,42.29,42.18,42.29,21
20110101|2010-09-17 02:00,17,42.28,42.35,42.28,42.31,8
20110101|2010-09-17 02:30,17,42.4,42.4,42.4,42.4,95
20110101|2010-09-17 03:00,17,42.4,42.4,42.4,42.4,35
20110101|2010-09-17 04:00,17,42.43,42.59,42.43,42.59,41
20110101|2010-09-17 04:30,17,42.56,42.56,42.54,42.54,18
20110101|2010-09-17 05:00,17,42.45,42.45,42.45,42.45,9
20110101|2010-09-17 05:30,17,42.45,42.45,42.41,42.41,30
20110101|2010-09-17 06:00,17,42.4,42.52,42.4,42.52,9
20110101|2010-09-17 06:30,17,42.54,42.54,42.54,42.54,1
20110101|2010-09-17 07:00,17,42.57,42.57,42.44,42.44,2
20110101|2010-09-17 09:30,17,42.54,42.6,42.23,42.46,260
20110101|2010-09-17 10:00,17,42.46,42.59,42.36,42.4,114
20110101|2010-09-17 10:30,17,42.36,42.42,42.34,42.37,36
20110101|2010-09-17 11:00,17,42.35,42.42,42.34,42.39,206
20110101|2010-09-17 11:30,17,42.44,42.52,42.41,42.48,111
20110101|2010-09-17 12:00,17,42.54,42.65,42.46,42.53,70
20110101|2010-09-17 12:30,17,42.55,42.57,42.45,42.54,122
20110101|2010-09-17 13:00,17,42.54,42.66,42.51,42.61,226
20110101|2010-09-19 18:00,20,42.6,42.7,42.6,42.7,3
20110101|2010-09-19 18:30,20,42.74,42.89,42.74,42.89,24
20110101|2010-09-19 19:00,20,42.89,42.99,42.88,42.99,41
20110101|2010-09-19 19:30,20,43.03,43.03,43.03,43.03,2
20110101|2010-09-19 20:00,20,43.15,43.2,43.15,43.2,18
20110101|2010-09-19 20:30,20,43.23,43.29,43.23,43.29,5
20110101|2010-09-19 21:00,20,43.34,43.39,43.32,43.37,5
20110101|2010-09-19 21:30,20,43.43,43.51,43.43,43.5,48
20110101|2010-09-19 22:00,20,43.42,43.5,43.42,43.5,4
20110101|2010-09-19 22:30,20,43.47,43.47,43.44,43.44,2
20110101|2010-09-19 23:00,20,43.43,43.43,43.42,43.42,3
20110101|2010-09-19 23:30,20,43.39,43.39,43.39,43.39,1
20110101|2010-09-20 00:00,20,43.43,43.43,43.36,43.43,8
20110101|2010-09-20 00:30,20,43.43,43.54,43.43,43.54,70
20110101|2010-09-20 01:00,20,43.54,43.58,43.54,43.58,5
20110101|2010-09-20 01:30,20,43.54,43.54,43.54,43.54,1
20110101|2010-09-20 02:00,20,43.37,43.37,43.36,43.36,7
20110101|2010-09-20 02:30,20,43.37,43.37,43.36,43.37,4
20110101|2010-09-20 03:00,20,43.36,43.46,43.36,43.46,47
20110101|2010-09-20 03:30,20,43.47,43.47,43.47,43.47,1
20110101|2010-09-20 04:00,20,43.46,43.46,43.46,43.46,20
20110101|2010-09-20 04:30,20,43.39,43.49,43.39,43.49,100
20110101|2010-09-20 05:30,20,43.4,43.46,43.4,43.46,66
20110101|2010-09-20 06:00,20,43.41,43.42,43.41,43.42,2
20110101|2010-09-20 06:30,20,43.41,43.42,43.41,43.42,7
20110101|2010-09-20 07:00,20,43.34,43.34,43.32,43.32,18
20110101|2010-09-20 09:30,20,43.4,43.44,43.15,43.33,222
20110101|2010-09-20 10:00,20,43.35,43.36,43.23,43.34,112
20110101|2010-09-20 10:30,20,43.33,43.38,43.3,43.36,170
20110101|2010-09-20 11:00,20,43.4,43.51,43.38,43.4,324
20110101|2010-09-20 11:30,20,43.41,43.52,43.41,43.45,57
20110101|2010-09-20 12:00,20,43.46,43.54,43.42,43.47,40
20110101|2010-09-20 12:30,20,43.48,43.48,43.41,43.43,109
20110101|2010-09-20 13:00,20,43.43,43.43,43.34,43.42,159
20110101|2010-09-20 18:00,21,43.36,43.36,43.35,43.35,8
20110101|2010-09-20 18:30,21,43.35,43.35,43.35,43.35,27
20110101|2010-09-20 20:00,21,43.5,43.5,43.45,43.45,9
20110101|2010-09-20 20:30,21,43.58,43.58,43.58,43.58,2
20110101|2010-09-20 21:00,21,43.47,43.47,43.47,43.47,2
20110101|2010-09-20 21:30,21,43.5,43.5,43.34,43.46,17
20110101|2010-09-20 22:00,21,43.43,43.5,43.43,43.5,11
20110101|2010-09-20 22:30,21,43.47,43.47,43.47,43.47,1
20110101|2010-09-20 23:00,21,43.49,43.51,43.49,43.51,7
20110101|2010-09-21 00:00,21,43.5,43.51,43.46,43.46,4
20110101|2010-09-21 00:30,21,43.44,43.44,43.44,43.44,1
20110101|2010-09-21 01:00,21,43.46,43.46,43.46,43.46,2
20110101|2010-09-21 02:00,21,43.42,43.5,43.36,43.5,24
20110101|2010-09-21 02:30,21,43.5,43.5,43.5,43.5,5
20110101|2010-09-21 03:00,21,43.51,43.51,43.42,43.42,35
20110101|2010-09-21 03:30,21,43.42,43.48,43.42,43.48,3
20110101|2010-09-21 04:00,21,43.52,43.52,43.52,43.52,4
20110101|2010-09-21 04:30,21,43.51,43.51,43.45,43.45,181
20110101|2010-09-21 05:00,21,43.45,43.45,43.44,43.44,2
20110101|2010-09-21 06:30,21,43.45,43.47,43.43,43.47,22
20110101|2010-09-21 07:00,21,43.45,43.45,43.43,43.43,19
20110101|2010-09-21 09:30,21,43.4,43.4,43.05,43.26,321
20110101|2010-09-21 10:00,21,43.23,43.5,43.23,43.41,131
20110101|2010-09-21 10:30,21,43.36,43.47,43.27,43.42,176
20110101|2010-09-21 11:00,21,43.39,43.41,43.34,43.37,308
20110101|2010-09-21 11:30,21,43.37,43.38,43.25,43.25,204
20110101|2010-09-21 12:00,21,43.27,43.27,43.05,43.05,151
20110101|2010-09-21 12:30,21,43.1,43.25,43.07,43.25,157
20110101|2010-09-21 13:00,21,43.25,43.34,43.15,43.27,78
20110101|2010-09-21 18:00,22,43.23,43.23,43.23,43.23,3
20110101|2010-09-21 18:30,22,43.24,43.25,43.24,43.25,4
20110101|2010-09-21 19:00,22,43.26,43.26,43.26,43.26,2
20110101|2010-09-21 19:30,22,43.27,43.32,43.27,43.32,2
20110101|2010-09-21 20:00,22,43.29,43.29,43.29,43.29,1
20110101|2010-09-22 02:00,22,43.34,43.39,43.34,43.39,15
20110101|2010-09-22 02:30,22,43.34,43.44,43.34,43.44,39
20110101|2010-09-22 03:00,22,43.44,43.46,43.44,43.46,11
20110101|2010-09-22 04:00,22,43.4,43.4,43.4,43.4,5
20110101|2010-09-22 05:00,22,43.17,43.17,43.17,43.17,1
20110101|2010-09-22 05:30,22,43.41,43.41,43.4,43.4,7
20110101|2010-09-22 06:00,22,43.36,43.37,43.36,43.37,5
20110101|2010-09-22 07:00,22,43.31,43.31,43.31,43.31,5
20110101|2010-09-22 09:30,22,43.34,43.44,43.26,43.26,206
20110101|2010-09-22 10:00,22,43.27,43.34,43.22,43.32,113
20110101|2010-09-22 10:30,22,43.35,43.38,43.29,43.37,45
20110101|2010-09-22 11:00,22,43.37,43.4,43.34,43.39,90
20110101|2010-09-22 11:30,22,43.4,43.42,43.31,43.36,85
20110101|2010-09-22 12:00,22,43.35,43.35,43.28,43.32,140
20110101|2010-09-22 12:30,22,43.34,43.38,43.32,43.37,41
20110101|2010-09-22 13:00,22,43.37,43.54,43.32,43.48,211
20110101|2010-09-22 18:00,23,43.49,43.49,43.49,43.49,2
20110101|2010-09-22 18:30,23,43.53,43.53,43.53,43.53,2
20110101|2010-09-22 19:00,23,43.6,43.84,43.6,43.82,19
20110101|2010-09-22 19:30,23,43.91,44.41,43.91,44.2,56
20110101|2010-09-22 20:00,23,44.18,44.18,44.09,44.09,14
20110101|2010-09-22 20:30,23,44.08,44.12,43.96,43.96,27
20110101|2010-09-22 22:30,23,44.23,44.23,44.23,44.23,1
20110101|2010-09-22 23:00,23,44.23,44.23,44.23,44.23,7
20110101|2010-09-23 00:30,23,44.21,44.22,44.18,44.18,11
20110101|2010-09-23 01:30,23,44.06,44.06,44.02,44.02,3
20110101|2010-09-23 02:00,23,43.98,43.98,43.98,43.98,1
20110101|2010-09-23 03:00,23,44.02,44.02,44.02,44.02,1
20110101|2010-09-23 03:30,23,44.02,44.02,43.94,43.94,27
20110101|2010-09-23 04:00,23,43.96,43.96,43.96,43.96,4
20110101|2010-09-23 04:30,23,43.92,43.92,43.89,43.89,4
20110101|2010-09-23 05:30,23,43.83,43.86,43.83,43.86,6
20110101|2010-09-23 06:00,23,43.74,43.74,43.73,43.73,2
20110101|2010-09-23 06:30,23,43.79,43.79,43.79,43.79,1
20110101|2010-09-23 09:30,23,43.62,43.76,43.55,43.62,399
20110101|2010-09-23 10:00,23,43.73,43.94,43.67,43.93,109
20110101|2010-09-23 10:30,23,43.99,44.17,43.99,44.05,329
20110101|2010-09-23 11:00,23,44.07,44.15,44.07,44.14,546
20110101|2010-09-23 11:30,23,44.14,44.35,44.13,44.33,1086
20110101|2010-09-23 12:00,23,44.34,44.35,44.26,44.26,673
20110101|2010-09-23 12:30,23,44.24,44.29,44.12,44.18,59
20110101|2010-09-23 13:00,23,44.18,44.2,44.06,44.16,113
20110101|2010-09-23 18:00,24,44.16,44.16,44.13,44.13,5
20110101|2010-09-23 18:30,24,44.14,44.14,44.14,44.14,1
20110101|2010-09-23 19:00,24,44.14,44.21,44.08,44.21,5
20110101|2010-09-24 02:00,24,44.3,44.43,44.18,44.39,55
20110101|2010-09-24 02:30,24,44.44,44.52,44.44,44.52,34
20110101|2010-09-24 03:00,24,44.52,44.52,44.51,44.51,39
20110101|2010-09-24 04:00,24,44.46,44.51,44.46,44.51,5
20110101|2010-09-24 05:00,24,44.51,44.53,44.51,44.53,9
20110101|2010-09-24 05:30,24,44.53,44.53,44.53,44.53,3
20110101|2010-09-24 06:00,24,44.51,44.51,44.49,44.51,6
20110101|2010-09-24 06:30,24,44.54,44.56,44.54,44.56,15
20110101|2010-09-24 07:00,24,44.57,44.58,44.57,44.58,10
20110101|2010-09-24 09:30,24,44.65,45.1,44.65,45.09,1157
20110101|2010-09-24 10:00,24,45.09,45.22,45.02,45.1,148
20110101|2010-09-24 10:30,24,45.08,45.16,45.03,45.15,182
20110101|2010-09-24 11:00,24,45.16,45.27,45.15,45.15,238
20110101|2010-09-24 11:30,24,45.17,45.25,45.14,45.25,173
20110101|2010-09-24 12:00,24,45.22,45.22,45.07,45.15,171
20110101|2010-09-24 12:30,24,45.15,45.25,45.08,45.09,238
20110101|2010-09-24 13:00,24,45.09,45.26,45.06,45.1,178
20110101|2010-09-26 18:00,27,45.22,45.61,45.22,45.61,56
20110101|2010-09-26 18:30,27,45.61,45.74,45.55,45.74,27
20110101|2010-09-26 19:00,27,45.75,45.77,45.66,45.66,9
20110101|2010-09-26 19:30,27,45.71,45.75,45.7,45.75,57
20110101|2010-09-26 20:00,27,45.63,45.63,45.51,45.51,3
20110101|2010-09-26 20:30,27,45.36,45.47,45.34,45.47,8
20110101|2010-09-26 21:00,27,45.47,45.47,45.47,45.47,3
20110101|2010-09-26 21:30,27,45.55,45.55,45.42,45.42,18
20110101|2010-09-26 22:00,27,45.47,45.47,45.47,45.47,1
20110101|2010-09-26 23:00,27,45.48,45.48,45.48,45.48,1
20110101|2010-09-27 01:30,27,45.43,45.51,45.43,45.51,5
20110101|2010-09-27 02:00,27,45.49,45.5,45.4,45.4,13
20110101|2010-09-27 02:30,27,45.39,45.39,45.39,45.39,2
20110101|2010-09-27 04:00,27,45.49,45.56,45.49,45.55,9
20110101|2010-09-27 04:30,27,45.56,45.56,45.53,45.53,3
20110101|2010-09-27 05:00,27,45.53,45.53,45.52,45.52,4
20110101|2010-09-27 06:00,27,45.51,45.51,45.51,45.51,9
20110101|2010-09-27 07:00,27,45.49,45.49,45.37,45.41,9
20110101|2010-09-27 09:30,27,45.4,45.44,45.04,45.08,721
20110101|2010-09-27 10:00,27,45.08,45.27,45.01,45.27,152
20110101|2010-09-27 10:30,27,45.32,45.32,45.1,45.12,55
20110101|2010-09-27 11:00,27,45.15,45.15,45.09,45.09,177
20110101|2010-09-27 11:30,27,45.11,45.2,45.08,45.2,141
20110101|2010-09-27 12:00,27,45.21,45.44,45.18,45.35,97
20110101|2010-09-27 12:30,27,45.34,45.42,45.28,45.37,111
20110101|2010-09-27 13:00,27,45.37,45.41,45.27,45.32,158
20110101|2010-09-27 18:00,28,45.2,45.2,45.2,45.2,1
20110101|2010-09-27 19:00,28,45.15,45.15,45.15,45.15,1
20110101|2010-09-27 20:00,28,45.3,45.3,45.3,45.3,1
20110101|2010-09-27 20:30,28,45.31,45.31,45.31,45.31,1
20110101|2010-09-28 00:30,28,45.36,45.4,45.36,45.4,4
20110101|2010-09-28 01:30,28,45.54,45.54,45.54,45.54,1
20110101|2010-09-28 02:00,28,45.63,45.68,45.63,45.65,9
20110101|2010-09-28 02:30,28,45.61,45.61,45.48,45.48,15
20110101|2010-09-28 03:00,28,45.46,45.5,45.46,45.5,32
20110101|2010-09-28 03:30,28,45.48,45.48,45.46,45.46,3
20110101|2010-09-28 04:00,28,45.41,45.41,45.41,45.41,2
20110101|2010-09-28 05:00,28,45.39,45.39,45.34,45.36,12
20110101|2010-09-28 05:30,28,45.34,45.34,45.33,45.33,6
20110101|2010-09-28 06:00,28,45.32,45.32,45.26,45.26,6
20110101|2010-09-28 06:30,28,45.22,45.26,45.22,45.26,48
20110101|2010-09-28 07:00,28,45.29,45.33,45.27,45.27,99
20110101|2010-09-28 09:30,28,45.26,45.47,45.22,45.47,518
20110101|2010-09-28 10:00,28,45.45,45.65,45.44,45.65,306
20110101|2010-09-28 10:30,28,45.66,45.69,45.41,45.44,155
20110101|2010-09-28 11:00,28,45.43,45.69,45.43,45.63,215
20110101|2010-09-28 11:30,28,45.59,45.61,45.5,45.58,206
20110101|2010-09-28 12:00,28,45.56,45.72,45.55,45.72,203
20110101|2010-09-28 12:30,28,45.69,45.75,45.43,45.47,119
20110101|2010-09-28 13:00,28,45.46,45.46,45.06,45.12,266
20110101|2010-09-28 19:30,29,45.21,45.21,45.21,45.21,6
20110101|2010-09-28 20:00,29,45.22,45.22,45.22,45.22,1
20110101|2010-09-28 20:30,29,45.11,45.11,45.11,45.11,6
20110101|2010-09-28 21:00,29,45.08,45.08,44.9,45.02,20
20110101|2010-09-28 21:30,29,45.05,45.05,44.93,44.93,6
20110101|2010-09-28 22:00,29,45.06,45.08,45.06,45.08,3
20110101|2010-09-28 22:30,29,45.07,45.07,45.01,45.01,3
20110101|2010-09-28 23:30,29,44.98,44.98,44.98,44.98,1
20110101|2010-09-29 01:00,29,44.76,44.76,44.76,44.76,2
20110101|2010-09-29 01:30,29,44.96,44.96,44.91,44.91,4
20110101|2010-09-29 02:00,29,45.04,45.04,45.01,45.01,4
20110101|2010-09-29 02:30,29,44.98,44.98,44.98,44.98,20
20110101|2010-09-29 03:00,29,45.05,45.05,45.05,45.05,5
20110101|2010-09-29 03:30,29,44.95,44.95,44.95,44.95,5
20110101|2010-09-29 04:00,29,44.84,44.84,44.75,44.75,12
20110101|2010-09-29 04:30,29,44.9,44.9,44.81,44.9,14
20110101|2010-09-29 05:00,29,44.76,44.86,44.72,44.75,55
20110101|2010-09-29 05:30,29,44.72,44.72,44.69,44.69,10
20110101|2010-09-29 06:00,29,44.6,44.6,44.32,44.37,100
20110101|2010-09-29 06:30,29,44.43,44.49,44.41,44.49,12
20110101|2010-09-29 07:00,29,44.41,44.51,44.41,44.51,9
20110101|2010-09-29 09:30,29,44.29,44.66,44.24,44.66,307
20110101|2010-09-29 10:00,29,44.66,44.81,44.62,44.62,206
20110101|2010-09-29 10:30,29,44.67,44.92,44.65,44.87,84
20110101|2010-09-29 11:00,29,44.88,45.03,44.88,45.03,102
20110101|2010-09-29 11:30,29,45.03,45.2,45,45.06,111
20110101|2010-09-29 12:00,29,45.07,45.12,44.86,44.93,80
20110101|2010-09-29 12:30,29,45,45,44.66,44.67,227
20110101|2010-09-29 13:00,29,44.69,44.85,44.62,44.71,223
20110101|2010-09-29 18:00,30,44.73,44.75,44.73,44.75,6
20110101|2010-09-29 20:00,30,44.73,44.73,44.73,44.73,2
20110101|2010-09-29 21:00,30,45.08,45.14,45.08,45.14,21
20110101|2010-09-29 21:30,30,45.14,45.25,45.14,45.17,51
20110101|2010-09-29 22:00,30,45.11,45.11,45.11,45.11,1
20110101|2010-09-30 00:30,30,45,45,44.98,44.98,6
20110101|2010-09-30 01:00,30,44.97,44.97,44.93,44.94,4
20110101|2010-09-30 02:00,30,45.05,45.18,45.05,45.18,10
20110101|2010-09-30 02:30,30,45.11,45.11,45.02,45.02,8
20110101|2010-09-30 03:00,30,45.02,45.02,45.01,45.01,2
20110101|2010-09-30 04:00,30,45.02,45.02,45.02,45.02,1
20110101|2010-09-30 04:30,30,45.04,45.04,45.04,45.04,1
20110101|2010-09-30 05:00,30,45.15,45.15,45.15,45.15,1
20110101|2010-09-30 05:30,30,45.3,45.3,45.3,45.3,5
20110101|2010-09-30 06:30,30,45.3,45.3,45.29,45.29,4
20110101|2010-09-30 07:00,30,45.29,45.29,45.14,45.14,16
20110101|2010-09-30 09:30,30,45.15,45.15,44.54,44.62,600
20110101|2010-09-30 10:00,30,44.63,44.78,44.54,44.75,173
20110101|2010-09-30 10:30,30,44.83,44.94,44.69,44.88,48
20110101|2010-09-30 11:00,30,44.85,44.85,44.72,44.79,46
20110101|2010-09-30 11:30,30,44.75,44.93,44.71,44.92,43
20110101|2010-09-30 12:00,30,44.95,45.25,44.94,45.25,156
20110101|2010-09-30 12:30,30,45.22,45.23,45.09,45.09,89
20110101|2010-09-30 13:00,30,45.14,45.4,45.08,45.29,627
20110101|2010-09-30 18:00,1,45.35,45.4,45.35,45.37,3
20110101|2010-09-30 18:30,1,45.36,45.36,45.36,45.36,2
20110101|2010-09-30 19:00,1,45.28,45.28,45.28,45.28,1
20110101|2010-09-30 19:30,1,45.22,45.22,45.22,45.22,1
20110101|2010-09-30 22:00,1,45.28,45.28,45.28,45.28,2
20110101|2010-09-30 22:30,1,45.28,45.28,45.28,45.28,1
20110101|2010-09-30 23:00,1,45.28,45.28,45.28,45.28,2
20110101|2010-10-01 01:30,1,45.3,45.3,45.3,45.3,1
20110101|2010-10-01 02:30,1,45.45,45.5,45.45,45.48,11
20110101|2010-10-01 04:00,1,45.47,45.47,45.47,45.47,2
20110101|2010-10-01 05:00,1,45.49,45.49,45.49,45.49,1
20110101|2010-10-01 06:00,1,45.41,45.42,45.41,45.41,5
20110101|2010-10-01 06:30,1,45.37,45.37,45.23,45.23,4
20110101|2010-10-01 09:30,1,45.39,45.39,44.64,44.78,275
20110101|2010-10-01 10:00,1,44.72,44.93,44.69,44.82,257
20110101|2010-10-01 10:30,1,44.81,45.11,44.46,44.64,232
20110101|2010-10-01 11:00,1,44.66,44.71,44.45,44.49,147
20110101|2010-10-01 11:30,1,44.48,44.54,44,44.24,350
20110101|2010-10-01 12:00,1,44.24,44.33,44.13,44.23,93
20110101|2010-10-01 12:30,1,44.23,44.4,44.04,44.09,341
20110101|2010-10-01 13:00,1,44.15,44.32,44.05,44.11,322
20110101|2010-10-03 18:00,4,43.93,44.04,43.89,43.9,19
20110101|2010-10-03 18:30,4,43.9,43.9,43.9,43.9,2
20110101|2010-10-03 19:00,4,43.9,43.9,43.9,43.9,5
20110101|2010-10-03 19:30,4,43.9,44.02,43.9,43.94,18
20110101|2010-10-03 20:00,4,43.94,43.94,43.78,43.78,5
20110101|2010-10-03 21:00,4,43.78,43.78,43.78,43.78,5
20110101|2010-10-03 21:30,4,43.77,43.77,43.77,43.77,1
20110101|2010-10-03 22:00,4,43.76,43.76,43.76,43.76,1
20110101|2010-10-04 01:00,4,43.8,43.8,43.8,43.8,5
20110101|2010-10-04 02:00,4,43.79,43.79,43.79,43.79,25
20110101|2010-10-04 03:00,4,43.84,43.84,43.84,43.84,4
20110101|2010-10-04 03:30,4,43.86,43.86,43.86,43.86,5
20110101|2010-10-04 04:00,4,43.87,43.87,43.87,43.87,2
20110101|2010-10-04 04:30,4,43.86,43.86,43.86,43.86,2
20110101|2010-10-04 05:00,4,43.83,43.83,43.82,43.82,12
20110101|2010-10-04 05:30,4,43.8,43.8,43.77,43.77,4
20110101|2010-10-04 06:00,4,43.76,43.83,43.76,43.83,8
20110101|2010-10-04 06:30,4,43.8,43.8,43.78,43.78,4
20110101|2010-10-04 09:30,4,43.92,44.2,43.87,44.04,354
20110101|2010-10-04 10:00,4,44,44.23,44,44.2,285
20110101|2010-10-04 10:30,4,44.19,44.25,44.08,44.09,165
20110101|2010-10-04 11:00,4,44.05,44.19,44.03,44.14,204
20110101|2010-10-04 11:30,4,44.14,44.15,44.09,44.13,351
20110101|2010-10-04 12:00,4,44.15,44.18,44.06,44.08,195
20110101|2010-10-04 12:30,4,44.08,44.08,43.87,43.87,310
20110101|2010-10-04 13:00,4,43.89,44.01,43.78,43.8,227
20110101|2010-10-04 18:00,5,43.85,43.85,43.8,43.8,4
20110101|2010-10-04 18:30,5,43.79,43.85,43.79,43.85,2
20110101|2010-10-04 19:00,5,43.79,43.89,43.79,43.89,22
20110101|2010-10-04 19:30,5,43.87,43.87,43.87,43.87,1
20110101|2010-10-04 20:00,5,43.84,43.84,43.84,43.84,1
20110101|2010-10-04 21:00,5,43.72,43.72,43.72,43.72,1
20110101|2010-10-04 23:30,5,43.8,43.8,43.8,43.8,1
20110101|2010-10-05 00:30,5,43.76,43.8,43.76,43.8,77
20110101|2010-10-05 01:00,5,43.76,43.76,43.75,43.76,4
20110101|2010-10-05 01:30,5,43.75,43.76,43.73,43.76,7
20110101|2010-10-05 02:00,5,43.8,43.8,43.8,43.8,5
20110101|2010-10-05 05:00,5,44,44,43.95,44,13
20110101|2010-10-05 05:30,5,44,44.13,44,44.13,18
20110101|2010-10-05 06:00,5,44.1,44.1,44.08,44.08,24
20110101|2010-10-05 06:30,5,44.11,44.11,44.08,44.08,10
20110101|2010-10-05 07:00,5,44.08,44.08,44.04,44.04,26
20110101|2010-10-05 09:30,5,43.98,44.19,43.92,44.05,354
20110101|2010-10-05 10:00,5,44.09,44.24,44.07,44.1,269
20110101|2010-10-05 10:30,5,44.07,44.2,44.03,44.19,645
20110101|2010-10-05 11:00,5,44.2,44.26,44.11,44.23,161
20110101|2010-10-05 11:30,5,44.23,44.25,44.14,44.18,120
20110101|2010-10-05 12:00,5,44.22,44.35,44.18,44.26,733
20110101|2010-10-05 12:30,5,44.24,44.34,44.22,44.27,229
20110101|2010-10-05 13:00,5,44.27,44.28,44.11,44.11,356
20110101|2010-10-05 18:00,6,44.12,44.12,44.12,44.12,4
20110101|2010-10-05 20:00,6,44.21,44.24,44.21,44.24,2
20110101|2010-10-05 20:30,6,44.01,44.01,44.01,44.01,1
20110101|2010-10-05 21:00,6,44.14,44.14,44.05,44.05,2
20110101|2010-10-05 23:00,6,44.12,44.17,44.12,44.15,22
20110101|2010-10-05 23:30,6,44.15,44.23,44.15,44.23,3
20110101|2010-10-06 00:00,6,44.21,44.25,44.21,44.23,8
20110101|2010-10-06 00:30,6,44.27,44.3,44.27,44.3,4
20110101|2010-10-06 01:00,6,44.3,44.3,44.29,44.3,48
20110101|2010-10-06 01:30,6,44.31,44.31,44.3,44.31,6
20110101|2010-10-06 02:00,6,44.32,44.32,44.29,44.29,2
20110101|2010-10-06 02:30,6,44.31,44.31,44.31,44.31,1
20110101|2010-10-06 06:00,6,44.24,44.24,44.21,44.23,7
20110101|2010-10-06 06:30,6,44.3,44.31,44.3,44.3,41
20110101|2010-10-06 07:00,6,44.3,44.32,44.3,44.32,55
20110101|2010-10-06 09:30,6,44.32,44.32,43.93,44,416
20110101|2010-10-06 10:00,6,44.02,44.36,43.96,44.32,208
20110101|2010-10-06 10:30,6,44.36,44.38,44.28,44.29,262
20110101|2010-10-06 11:00,6,44.29,44.31,44.22,44.26,121
20110101|2010-10-06 11:30,6,44.24,44.24,44.13,44.16,62
20110101|2010-10-06 12:00,6,44.17,44.19,44.05,44.13,60
20110101|2010-10-06 12:30,6,44.17,44.18,44.04,44.08,152
20110101|2010-10-06 13:00,6,44.07,44.09,43.99,44.05,421
20110101|2010-10-06 18:30,7,43.99,43.99,43.99,43.99,2
20110101|2010-10-06 19:00,7,43.97,43.98,43.97,43.97,5
20110101|2010-10-06 21:00,7,43.99,43.99,43.99,43.99,2
20110101|2010-10-06 22:00,7,44.04,44.04,44,44,3
20110101|2010-10-07 02:00,7,44.21,44.21,44.18,44.18,29
20110101|2010-10-07 02:30,7,44.26,44.45,44.26,44.45,25
20110101|2010-10-07 03:00,7,44.54,44.54,44.5,44.53,4
20110101|2010-10-07 03:30,7,44.53,44.53,44.53,44.53,2
20110101|2010-10-07 05:00,7,44.51,44.52,44.51,44.52,2
20110101|2010-10-07 05:30,7,44.53,44.53,44.47,44.47,3
20110101|2010-10-07 06:00,7,44.52,44.52,44.49,44.52,23
20110101|2010-10-07 06:30,7,44.52,44.52,44.5,44.5,8
20110101|2010-10-07 07:00,7,44.48,44.53,44.45,44.49,10
20110101|2010-10-07 09:30,7,44.47,44.47,44.31,44.34,579
20110101|2010-10-07 10:00,7,44.3,44.39,44.24,44.38,130
20110101|2010-10-07 10:30,7,44.37,44.41,44.31,44.31,69
20110101|2010-10-07 11:00,7,44.31,44.46,44.31,44.36,86
20110101|2010-10-07 11:30,7,44.35,44.36,44.26,44.32,47
20110101|2010-10-07 12:00,7,44.3,44.36,44.26,44.36,95
20110101|2010-10-07 12:30,7,44.36,44.43,44.33,44.38,147
20110101|2010-10-07 13:00,7,44.37,44.38,44.21,44.38,225
20110101|2010-10-07 18:00,8,44.43,44.43,44.32,44.41,44
20110101|2010-10-07 19:30,8,44.3,44.3,44.3,44.3,1
20110101|2010-10-07 20:00,8,44.5,44.93,44.5,44.93,32
20110101|2010-10-07 20:30,8,45,45.18,44.96,45.01,36
20110101|2010-10-07 21:00,8,45.04,45.13,45,45.05,6
20110101|2010-10-07 21:30,8,45.03,45.03,44.95,45,5
20110101|2010-10-07 22:00,8,45.01,45.07,45.01,45.07,4
20110101|2010-10-07 23:00,8,45.01,45.01,45,45,11
20110101|2010-10-07 23:30,8,44.85,44.85,44.85,44.85,2
20110101|2010-10-08 00:00,8,44.78,44.85,44.78,44.85,8
20110101|2010-10-08 00:30,8,44.9,44.9,44.9,44.9,2
20110101|2010-10-08 01:00,8,44.91,44.97,44.8,44.8,9
20110101|2010-10-08 01:30,8,44.85,44.85,44.68,44.69,6
20110101|2010-10-08 02:00,8,44.57,44.57,44.5,44.5,13
20110101|2010-10-08 03:00,8,44.66,44.66,44.66,44.66,5
20110101|2010-10-08 03:30,8,44.57,44.57,44.57,44.57,2
20110101|2010-10-08 04:00,8,44.56,44.56,44.52,44.55,5
20110101|2010-10-08 04:30,8,44.45,44.45,44.4,44.43,23
20110101|2010-10-08 05:00,8,44.38,44.54,44.37,44.54,8
20110101|2010-10-08 05:30,8,44.55,44.55,44.53,44.53,11
20110101|2010-10-08 06:00,8,44.45,44.45,44.39,44.39,3
20110101|2010-10-08 06:30,8,44.41,44.41,44.38,44.38,3
20110101|2010-10-08 07:00,8,44.42,44.42,44.39,44.39,5
20110101|2010-10-08 09:30,8,46.72,46.93,46.72,46.93,127
20110101|2010-10-08 10:00,8,46.93,46.93,46.93,46.93,62
20110101|2010-10-08 10:30,8,46.93,46.93,46.92,46.93,118
20110101|2010-10-08 11:00,8,46.93,46.93,46.89,46.93,301
20110101|2010-10-08 11:30,8,46.93,46.93,46.93,46.93,10
20110101|2010-10-08 12:00,8,46.93,46.93,46.93,46.93,80
20110101|2010-10-08 13:00,8,46.93,46.93,46.93,46.93,33
20110101|2010-10-10 18:00,11,47.28,47.95,47.19,47.56,257
20110101|2010-10-10 18:30,11,47.6,47.65,47.33,47.65,91
20110101|2010-10-10 19:00,11,47.59,47.75,47.59,47.64,35
20110101|2010-10-10 19:30,11,47.69,47.69,47.41,47.51,79
20110101|2010-10-10 20:00,11,47.52,47.64,47.49,47.55,131
20110101|2010-10-10 20:30,11,47.41,47.44,47.4,47.41,133
20110101|2010-10-10 21:00,11,47.41,47.42,47.35,47.35,182
20110101|2010-10-10 21:30,11,47.35,47.42,47.34,47.42,19
20110101|2010-10-10 22:00,11,47.46,47.55,47.46,47.54,15
20110101|2010-10-10 22:30,11,47.5,47.51,47.45,47.5,60
20110101|2010-10-10 23:00,11,47.54,47.57,47.54,47.54,13
20110101|2010-10-10 23:30,11,47.56,47.58,47.56,47.58,24
20110101|2010-10-11 00:00,11,47.52,47.61,47.5,47.5,21
20110101|2010-10-11 00:30,11,47.59,47.59,47.59,47.59,1
20110101|2010-10-11 01:00,11,47.7,47.7,47.5,47.5,71
20110101|2010-10-11 01:30,11,47.64,47.65,47.48,47.65,31
20110101|2010-10-11 02:00,11,47.55,47.55,47.47,47.5,58
20110101|2010-10-11 02:30,11,47.47,47.53,47.45,47.45,66
20110101|2010-10-11 03:00,11,47.41,47.41,47.32,47.32,80
20110101|2010-10-11 03:30,11,47.31,47.4,47.31,47.4,133
20110101|2010-10-11 04:00,11,47.4,47.41,47.39,47.41,53
20110101|2010-10-11 04:30,11,47.39,47.39,47.39,47.39,1
20110101|2010-10-11 05:00,11,47.51,47.51,47.48,47.51,181
20110101|2010-10-11 05:30,11,47.6,47.62,47.59,47.6,67
20110101|2010-10-11 06:00,11,47.62,47.77,47.62,47.77,131
20110101|2010-10-11 06:30,11,47.77,47.8,47.77,47.8,4
20110101|2010-10-11 07:00,11,47.8,47.81,47.74,47.74,5
20110101|2010-10-11 09:30,11,47.74,47.81,47.24,47.4,947
20110101|2010-10-11 10:00,11,47.4,47.4,47.19,47.25,339
20110101|2010-10-11 10:30,11,47.28,47.31,46.75,46.97,501
20110101|2010-10-11 11:00,11,46.95,46.95,46.6,46.64,236
20110101|2010-10-11 11:30,11,46.7,46.95,46.68,46.83,120
20110101|2010-10-11 12:00,11,46.83,46.83,46.71,46.73,73
20110101|2010-10-11 12:30,11,46.73,46.95,46.7,46.86,293
20110101|2010-10-11 13:00,11,46.86,46.86,46.47,46.48,228
20110101|2010-10-11 18:00,12,46.66,46.81,46.59,46.76,81
20110101|2010-10-11 18:30,12,46.76,46.82,46.7,46.82,10
20110101|2010-10-11 19:00,12,46.82,46.88,46.82,46.84,11
20110101|2010-10-11 19:30,12,46.7,46.85,46.7,46.85,5
20110101|2010-10-11 20:00,12,46.7,47.01,46.66,46.98,141
20110101|2010-10-11 20:30,12,47.03,47.1,47.03,47.1,75
20110101|2010-10-11 21:30,12,47,47.05,46.97,47.05,3
20110101|2010-10-11 22:00,12,47.1,47.23,47.1,47.2,55
20110101|2010-10-11 22:30,12,47.12,47.12,47.12,47.12,1
20110101|2010-10-11 23:00,12,47.04,47.08,47.04,47.05,4
20110101|2010-10-12 00:00,12,47.05,47.05,47.05,47.05,3
20110101|2010-10-12 00:30,12,47.1,47.1,47.1,47.1,1
20110101|2010-10-12 01:00,12,47.17,47.17,47.01,47.01,6
20110101|2010-10-12 02:30,12,47.05,47.05,47.03,47.03,3
20110101|2010-10-12 03:00,12,47.01,47.01,46.87,46.87,9
20110101|2010-10-12 03:30,12,46.73,46.73,46.6,46.6,14
20110101|2010-10-12 04:00,12,46.6,46.73,46.6,46.73,11
20110101|2010-10-12 04:30,12,46.77,46.87,46.77,46.87,26
20110101|2010-10-12 05:30,12,46.73,46.73,46.7,46.7,12
20110101|2010-10-12 06:30,12,46.89,46.93,46.89,46.93,21
20110101|2010-10-12 07:00,12,46.89,46.89,46.83,46.83,6
20110101|2010-10-12 09:30,12,46.83,47.14,46.53,46.86,987
20110101|2010-10-12 10:00,12,46.91,47.02,46.78,47,248
20110101|2010-10-12 10:30,12,47.04,47.12,46.83,47.01,652
20110101|2010-10-12 11:00,12,47.03,47.35,47.03,47.29,350
20110101|2010-10-12 11:30,12,47.33,47.38,47.24,47.37,241
20110101|2010-10-12 12:00,12,47.38,47.51,47.29,47.46,541
20110101|2010-10-12 12:30,12,47.53,47.53,47.32,47.36,191
20110101|2010-10-12 13:00,12,47.35,47.6,47.29,47.36,432
20110101|2010-10-12 18:00,13,47.31,47.31,47.25,47.25,7
20110101|2010-10-12 18:30,13,47.26,47.27,47.25,47.25,6
20110101|2010-10-12 19:00,13,47.2,47.21,47.2,47.21,3
20110101|2010-10-12 19:30,13,47.09,47.11,47.09,47.11,2
20110101|2010-10-12 20:00,13,47.15,47.33,47.15,47.33,8
20110101|2010-10-12 20:30,13,47.4,47.44,47.37,47.37,18
20110101|2010-10-12 23:00,13,47.22,47.22,47.22,47.22,1
20110101|2010-10-13 01:00,13,47.26,47.36,47.26,47.36,251
20110101|2010-10-13 01:30,13,47.43,47.43,47.41,47.41,101
20110101|2010-10-13 02:30,13,47.41,47.53,47.41,47.53,13
20110101|2010-10-13 03:00,13,47.55,47.55,47.55,47.55,2
20110101|2010-10-13 03:30,13,47.54,47.7,47.54,47.69,38
20110101|2010-10-13 04:00,13,47.65,47.66,47.63,47.66,25
20110101|2010-10-13 04:30,13,47.7,47.75,47.7,47.75,10
20110101|2010-10-13 05:00,13,47.78,47.78,47.7,47.73,26
20110101|2010-10-13 05:30,13,47.73,47.73,47.73,47.73,3
20110101|2010-10-13 06:30,13,47.76,47.76,47.76,47.76,4
20110101|2010-10-13 07:00,13,47.77,47.77,47.7,47.7,2
20110101|2010-10-13 09:30,13,47.69,47.94,47.56,47.77,611
20110101|2010-10-13 10:00,13,47.77,47.9,47.7,47.79,580
20110101|2010-10-13 10:30,13,47.77,47.83,47.61,47.71,262
20110101|2010-10-13 11:00,13,47.76,47.85,47.71,47.79,310
20110101|2010-10-13 11:30,13,47.8,47.83,47.48,47.51,127
20110101|2010-10-13 12:00,13,47.54,47.9,47.53,47.85,572
20110101|2010-10-13 12:30,13,47.88,47.93,47.73,47.75,173
20110101|2010-10-13 13:00,13,47.76,47.9,47.74,47.83,204
20110101|2010-10-13 18:00,14,47.97,47.97,47.62,47.9,49
20110101|2010-10-13 18:30,14,47.87,47.87,47.87,47.87,1
20110101|2010-10-13 19:30,14,47.95,47.95,47.95,47.95,1
20110101|2010-10-13 20:00,14,48.02,48.22,48.02,48.22,37
20110101|2010-10-13 20:30,14,48.23,48.26,48.21,48.26,10
20110101|2010-10-13 21:00,14,48.29,48.4,48.29,48.4,5
20110101|2010-10-13 21:30,14,48.4,48.4,48.4,48.4,1
20110101|2010-10-13 22:00,14,48.35,48.35,48.32,48.32,3
20110101|2010-10-13 22:30,14,48.24,48.24,48.22,48.22,3
20110101|2010-10-13 23:00,14,48.22,48.22,48.22,48.22,1
20110101|2010-10-14 00:30,14,48.25,48.25,48.25,48.25,2
20110101|2010-10-14 01:00,14,48.24,48.25,48.24,48.25,15
20110101|2010-10-14 01:30,14,48.2,48.2,48.17,48.17,7
20110101|2010-10-14 02:00,14,48.22,48.22,47.99,48,10
20110101|2010-10-14 02:30,14,48,48.05,48,48.05,2
20110101|2010-10-14 03:00,14,48.07,48.11,48.07,48.11,2
20110101|2010-10-14 03:30,14,48.15,48.18,48.15,48.18,3
20110101|2010-10-14 04:00,14,48.19,48.19,48.19,48.19,1
20110101|2010-10-14 04:30,14,48.01,48.04,48,48.04,13
20110101|2010-10-14 05:00,14,48.04,48.04,47.97,47.98,41
20110101|2010-10-14 05:30,14,48.03,48.03,47.99,48.03,3
20110101|2010-10-14 06:00,14,47.99,48,47.99,48,3
20110101|2010-10-14 06:30,14,48.09,48.09,48,48,29
20110101|2010-10-14 07:00,14,47.98,47.98,47.92,47.93,107
20110101|2010-10-14 09:30,14,47.92,48.15,47.79,48.05,934
20110101|2010-10-14 10:00,14,48.03,48.13,48.02,48.06,95
20110101|2010-10-14 10:30,14,48.08,48.1,48,48.05,356
20110101|2010-10-14 11:00,14,48.08,48.1,48,48.06,281
20110101|2010-10-14 11:30,14,48.04,48.09,47.97,48.06,292
20110101|2010-10-14 12:00,14,48.07,48.2,48.04,48.2,319
20110101|2010-10-14 12:30,14,48.14,48.25,48.11,48.19,312
20110101|2010-10-14 13:00,14,48.19,48.35,48.15,48.35,289
20110101|2010-10-14 18:00,15,48.37,48.45,48.26,48.39,55
20110101|2010-10-14 18:30,15,48.4,48.54,48.4,48.48,30
20110101|2010-10-14 19:00,15,48.48,48.55,48.48,48.49,8
20110101|2010-10-14 19:30,15,48.5,48.5,48.5,48.5,5
20110101|2010-10-14 20:00,15,48.35,48.36,48.3,48.3,163
20110101|2010-10-14 20:30,15,48.4,48.42,48.35,48.41,8
20110101|2010-10-14 21:00,15,48.42,48.58,48.42,48.58,39
20110101|2010-10-14 21:30,15,48.58,48.6,48.53,48.53,23
20110101|2010-10-14 22:00,15,48.52,48.58,48.52,48.58,36
20110101|2010-10-14 22:30,15,48.55,48.58,48.55,48.58,2
20110101|2010-10-15 00:00,15,48.56,48.57,48.56,48.57,2
20110101|2010-10-15 01:00,15,48.52,48.56,48.5,48.55,15
20110101|2010-10-15 01:30,15,48.54,48.61,48.54,48.58,27
20110101|2010-10-15 02:00,15,48.6,48.6,48.52,48.57,11
20110101|2010-10-15 02:30,15,48.48,48.53,48.48,48.5,17
20110101|2010-10-15 03:00,15,48.41,48.41,48.41,48.41,3
20110101|2010-10-15 03:30,15,48.43,48.43,48.43,48.43,1
20110101|2010-10-15 04:00,15,48.39,48.39,48.3,48.3,12
20110101|2010-10-15 04:30,15,48.3,48.3,48.26,48.26,21
20110101|2010-10-15 05:00,15,48.44,48.46,48.3,48.3,11
20110101|2010-10-15 05:30,15,48.33,48.33,48.33,48.33,2
20110101|2010-10-15 06:00,15,48.37,48.41,48.37,48.37,7
20110101|2010-10-15 06:30,15,48.37,48.4,48.36,48.36,16
20110101|2010-10-15 07:00,15,48.36,48.37,48.36,48.37,4
20110101|2010-10-15 09:30,15,48.33,48.44,48.01,48.06,1261
20110101|2010-10-15 10:00,15,48.1,48.31,48,48.24,527
20110101|2010-10-15 10:30,15,48.25,48.35,48.17,48.18,475
20110101|2010-10-15 11:00,15,48.16,48.22,48.1,48.21,275
20110101|2010-10-15 11:30,15,48.22,48.27,48.15,48.18,198
20110101|2010-10-15 12:00,15,48.2,48.31,48.12,48.28,281
20110101|2010-10-15 12:30,15,48.31,48.38,48.12,48.13,358
20110101|2010-10-15 13:00,15,48.15,48.19,48.04,48.11,495
20110101|2010-10-17 18:00,18,48.06,48.06,47.86,48.01,25
20110101|2010-10-17 18:30,18,48.05,48.05,48,48,16
20110101|2010-10-17 19:00,18,47.94,48.04,47.78,47.86,49
20110101|2010-10-17 19:30,18,47.87,47.87,47.75,47.84,63
20110101|2010-10-17 20:00,18,47.8,48.04,47.8,47.99,55
20110101|2010-10-17 20:30,18,47.98,47.98,47.87,47.87,5
20110101|2010-10-17 21:00,18,47.87,47.87,47.66,47.68,46
20110101|2010-10-17 21:30,18,47.7,47.7,47.62,47.62,12
20110101|2010-10-17 22:00,18,47.72,47.73,47.67,47.67,7
20110101|2010-10-17 22:30,18,47.67,47.77,47.67,47.71,40
20110101|2010-10-17 23:00,18,47.74,47.75,47.64,47.75,14
20110101|2010-10-17 23:30,18,47.78,47.78,47.78,47.78,1
20110101|2010-10-18 00:00,18,47.78,47.82,47.78,47.81,13
20110101|2010-10-18 00:30,18,47.8,47.91,47.74,47.8,71
20110101|2010-10-18 01:00,18,47.82,47.95,47.82,47.94,7
20110101|2010-10-18 01:30,18,47.59,47.59,47.59,47.59,1
20110101|2010-10-18 02:00,18,47.7,47.7,47.6,47.6,4
20110101|2010-10-18 02:30,18,47.59,47.61,47.55,47.6,6
20110101|2010-10-18 03:00,18,47.58,47.58,47.54,47.55,43
20110101|2010-10-18 03:30,18,47.55,47.61,47.53,47.56,63
20110101|2010-10-18 04:00,18,47.58,47.61,47.58,47.61,5
20110101|2010-10-18 04:30,18,47.62,47.63,47.59,47.6,6
20110101|2010-10-18 05:00,18,47.64,47.67,47.64,47.67,8
20110101|2010-10-18 05:30,18,47.67,47.7,47.66,47.67,10
20110101|2010-10-18 06:00,18,47.66,47.7,47.65,47.7,10
20110101|2010-10-18 06:30,18,47.66,47.66,47.64,47.64,7
20110101|2010-10-18 07:00,18,47.68,47.72,47.68,47.71,10
20110101|2010-10-18 09:30,18,47.8,47.95,47.7,47.86,947
20110101|2010-10-18 10:00,18,47.82,47.83,47.72,47.81,119
20110101|2010-10-18 10:30,18,47.8,47.82,47.7,47.7,189
20110101|2010-10-18 11:00,18,47.76,47.87,47.75,47.8,463
20110101|2010-10-18 11:30,18,47.81,47.96,47.81,47.93,202
20110101|2010-10-18 12:00,18,47.95,48.07,47.91,47.94,245
20110101|2010-10-18 12:30,18,48,48.12,47.98,48,227
20110101|2010-10-18 13:00,18,48.04,48.18,48.02,48.1,271
20110101|2010-10-18 18:00,19,48.12,48.13,48.04,48.11,32
20110101|2010-10-18 19:00,19,48.19,48.19,48.19,48.19,4
20110101|2010-10-18 19:30,19,48.19,48.19,48.19,48.19,6
20110101|2010-10-18 20:00,19,48.15,48.25,48.15,48.25,5
20110101|2010-10-18 20:30,19,48.26,48.32,48.26,48.3,7
20110101|2010-10-18 21:00,19,48.34,48.35,48.34,48.35,31
20110101|2010-10-18 21:30,19,48.34,48.35,48.32,48.32,22
20110101|2010-10-18 22:00,19,48.3,48.3,48.01,48.02,39
20110101|2010-10-18 22:30,19,48,48,47.96,47.96,4
20110101|2010-10-18 23:00,19,47.95,47.95,47.91,47.92,20
20110101|2010-10-18 23:30,19,47.99,48.04,47.99,48.04,4
20110101|2010-10-19 00:00,19,48.05,48.05,48.03,48.03,20
20110101|2010-10-19 00:30,19,48.03,48.03,48.03,48.03,1
20110101|2010-10-19 01:00,19,48.11,48.27,48.11,48.27,23
20110101|2010-10-19 01:30,19,48.14,48.15,48.14,48.15,4
20110101|2010-10-19 02:00,19,48.12,48.12,48,48,2
20110101|2010-10-19 02:30,19,48.06,48.06,48,48.04,27
20110101|2010-10-19 03:00,19,48.08,48.16,48.08,48.16,4
20110101|2010-10-19 03:30,19,48.09,48.12,48.09,48.1,7
20110101|2010-10-19 04:00,19,48.1,48.12,48.1,48.12,65
20110101|2010-10-19 04:30,19,48.13,48.14,48.13,48.14,4
20110101|2010-10-19 05:00,19,48.14,48.14,48.14,48.14,1
20110101|2010-10-19 05:30,19,48.16,48.16,48.16,48.16,4
20110101|2010-10-19 06:00,19,48.13,48.14,47.81,47.81,122
20110101|2010-10-19 06:30,19,47.71,47.73,47.54,47.67,106
20110101|2010-10-19 07:00,19,47.65,47.69,47.56,47.67,56
20110101|2010-10-19 09:30,19,47.51,47.84,47.35,47.7,1355
20110101|2010-10-19 10:00,19,47.72,47.8,47.66,47.77,269
20110101|2010-10-19 10:30,19,47.72,47.76,47.66,47.7,737
20110101|2010-10-19 11:00,19,47.69,47.72,47.67,47.68,308
20110101|2010-10-19 11:30,19,47.69,47.71,47.62,47.62,299
20110101|2010-10-19 12:00,19,47.66,47.67,47.57,47.57,131
20110101|2010-10-19 12:30,19,47.58,47.6,47.45,47.57,557
20110101|2010-10-19 13:00,19,47.54,47.64,47.47,47.53,662
20110101|2010-10-19 18:00,20,47.55,47.55,47.4,47.52,16
20110101|2010-10-19 18:30,20,47.43,47.43,47.43,47.43,2
20110101|2010-10-19 19:00,20,47.37,47.37,47.37,47.37,3
20110101|2010-10-19 19:30,20,47.34,47.39,47.3,47.3,86
20110101|2010-10-19 20:00,20,47.3,47.54,47.28,47.52,92
20110101|2010-10-19 20:30,20,47.52,47.57,47.47,47.48,315
20110101|2010-10-19 21:00,20,47.48,47.5,47.48,47.5,26
20110101|2010-10-19 21:30,20,47.54,47.75,47.54,47.75,320
20110101|2010-10-19 22:00,20,47.79,47.83,47.79,47.81,29
20110101|2010-10-19 22:30,20,47.8,47.81,47.79,47.79,3
20110101|2010-10-19 23:00,20,47.8,47.8,47.79,47.79,2
20110101|2010-10-19 23:30,20,47.78,47.78,47.78,47.78,2
20110101|2010-10-20 00:00,20,47.77,47.79,47.77,47.79,36
20110101|2010-10-20 00:30,20,47.77,47.88,47.77,47.81,87
20110101|2010-10-20 01:00,20,47.79,47.84,47.79,47.81,25
20110101|2010-10-20 01:30,20,47.81,47.81,47.76,47.76,5
20110101|2010-10-20 02:30,20,47.86,47.86,47.84,47.86,56
20110101|2010-10-20 03:00,20,47.89,47.97,47.89,47.97,11
20110101|2010-10-20 04:00,20,48,48.1,47.99,48.07,22
20110101|2010-10-20 04:30,20,48.1,48.14,48.1,48.14,23
20110101|2010-10-20 05:00,20,48.1,48.16,48.1,48.16,8
20110101|2010-10-20 05:30,20,48.19,48.24,48.19,48.22,36
20110101|2010-10-20 06:00,20,48.22,48.23,48.15,48.16,154
20110101|2010-10-20 06:30,20,48.15,48.16,48.08,48.11,49
20110101|2010-10-20 07:00,20,48.11,48.15,48.11,48.15,23
20110101|2010-10-20 09:30,20,48.15,48.41,48.15,48.37,949
20110101|2010-10-20 10:00,20,48.37,48.55,48.35,48.44,804
20110101|2010-10-20 10:30,20,48.47,48.51,48.39,48.45,745
20110101|2010-10-20 11:00,20,48.48,48.64,48.48,48.58,673
20110101|2010-10-20 11:30,20,48.58,48.59,48.5,48.53,223
20110101|2010-10-20 12:00,20,48.55,48.59,48.47,48.56,216
20110101|2010-10-20 12:30,20,48.58,48.85,48.53,48.66,655
20110101|2010-10-20 13:00,20,48.69,48.81,48.55,48.8,458
20110101|2010-10-20 18:00,21,48.8,48.93,48.8,48.92,60
20110101|2010-10-20 18:30,21,48.92,49,48.88,49,23
20110101|2010-10-20 19:00,21,49,49,48.85,48.96,29
20110101|2010-10-20 19:30,21,48.89,48.94,48.85,48.89,19
20110101|2010-10-20 20:00,21,48.88,49.25,48.88,49.05,130
20110101|2010-10-20 20:30,21,49.04,49.05,48.88,49,101
20110101|2010-10-20 21:00,21,49,49.16,49,49.16,15
20110101|2010-10-20 21:30,21,49.15,49.3,49.15,49.15,83
20110101|2010-10-20 22:00,21,49.19,49.19,49.09,49.09,38
20110101|2010-10-20 22:30,21,49.07,49.09,49,49,62
20110101|2010-10-20 23:00,21,48.93,48.93,48.93,48.93,4
20110101|2010-10-20 23:30,21,48.93,48.93,48.88,48.93,3
20110101|2010-10-21 00:30,21,48.97,48.97,48.77,48.77,12
20110101|2010-10-21 01:00,21,49.06,49.08,49.06,49.08,2
20110101|2010-10-21 01:30,21,49.1,49.1,49.06,49.06,2
20110101|2010-10-21 02:00,21,49,49,48.92,48.92,3
20110101|2010-10-21 02:30,21,48.93,48.95,48.86,48.86,3
20110101|2010-10-21 03:00,21,48.9,49.01,48.9,49.01,6
20110101|2010-10-21 03:30,21,48.97,49,48.96,49,18
20110101|2010-10-21 04:00,21,49,49.03,48.97,48.98,15
20110101|2010-10-21 04:30,21,48.97,49,48.96,49,12
20110101|2010-10-21 05:00,21,49.01,49.02,48.94,49,20
20110101|2010-10-21 05:30,21,49.14,49.27,49.14,49.27,21
20110101|2010-10-21 06:00,21,49.24,49.26,49.23,49.25,26
20110101|2010-10-21 06:30,21,49.28,49.28,49.14,49.15,68
20110101|2010-10-21 07:00,21,49.14,49.29,49.14,49.29,28
20110101|2010-10-21 09:30,21,49.09,49.09,48.48,48.52,1521
20110101|2010-10-21 10:00,21,48.57,48.69,48.47,48.52,238
20110101|2010-10-21 10:30,21,48.54,48.64,48.46,48.58,200
20110101|2010-10-21 11:00,21,48.55,48.63,48.48,48.61,116
20110101|2010-10-21 11:30,21,48.6,48.6,48.5,48.51,59
20110101|2010-10-21 12:00,21,48.51,48.68,48.44,48.63,119
20110101|2010-10-21 12:30,21,48.58,48.65,48.52,48.58,321
20110101|2010-10-21 13:00,21,48.57,48.63,48.51,48.6,659
20110101|2010-10-21 18:00,22,48.63,48.77,48.63,48.77,51
20110101|2010-10-21 18:30,22,48.7,48.7,48.7,48.7,2
20110101|2010-10-21 20:00,22,48.78,48.97,48.78,48.92,15
20110101|2010-10-21 21:00,22,48.81,48.81,48.79,48.79,3
20110101|2010-10-21 21:30,22,48.87,48.9,48.78,48.9,12
20110101|2010-10-21 22:00,22,48.93,48.97,48.84,48.97,13
20110101|2010-10-22 00:00,22,48.91,48.91,48.91,48.91,3
20110101|2010-10-22 00:30,22,49.01,49.2,49.01,49.08,100
20110101|2010-10-22 01:00,22,49.08,49.08,48.96,48.96,7
20110101|2010-10-22 01:30,22,49.05,49.15,49.05,49.15,9
20110101|2010-10-22 02:00,22,49.05,49.05,49,49,6
20110101|2010-10-22 02:30,22,48.96,48.96,48.96,48.96,1
20110101|2010-10-22 03:00,22,48.96,48.96,48.96,48.96,40
20110101|2010-10-22 03:30,22,48.93,49,48.9,48.9,5
20110101|2010-10-22 04:00,22,48.94,48.95,48.93,48.93,8
20110101|2010-10-22 04:30,22,48.95,48.95,48.93,48.93,96
20110101|2010-10-22 05:00,22,48.93,48.95,48.91,48.95,28
20110101|2010-10-22 05:30,22,48.89,48.97,48.89,48.94,7
20110101|2010-10-22 06:00,22,48.92,48.97,48.9,48.97,33
20110101|2010-10-22 06:30,22,48.96,49,48.96,49,52
20110101|2010-10-22 07:00,22,48.96,48.96,48.96,48.96,2
20110101|2010-10-22 09:30,22,48.94,49.16,48.85,48.92,654
20110101|2010-10-22 10:00,22,48.97,49,48.81,48.86,506
20110101|2010-10-22 10:30,22,48.88,48.99,48.78,48.82,320
20110101|2010-10-22 11:00,22,48.8,48.84,48.67,48.74,536
20110101|2010-10-22 11:30,22,48.78,48.8,48.74,48.75,250
20110101|2010-10-22 12:00,22,48.76,48.79,48.69,48.77,311
20110101|2010-10-22 12:30,22,48.77,48.77,48.51,48.63,420
20110101|2010-10-22 13:00,22,48.64,48.69,48.56,48.62,611
20110101|2010-10-24 18:00,25,48.82,48.83,48.73,48.8,17
20110101|2010-10-24 18:30,25,48.89,49.01,48.89,49.01,13
20110101|2010-10-24 19:00,25,48.97,49.01,48.97,49.01,2
20110101|2010-10-24 19:30,25,48.98,49.03,48.98,49.03,15
20110101|2010-10-24 20:00,25,49.04,49.44,49.04,49.44,1035
20110101|2010-10-24 20:30,25,49.43,49.56,49.43,49.56,60
20110101|2010-10-24 21:00,25,49.59,49.73,49.59,49.65,287
20110101|2010-10-24 21:30,25,49.65,49.94,49.65,49.87,704
20110101|2010-10-24 22:00,25,49.87,50.04,49.86,50.04,296
20110101|2010-10-24 22:30,25,50.04,50.04,49.92,49.92,92
20110101|2010-10-24 23:00,25,49.9,49.95,49.9,49.91,3
20110101|2010-10-24 23:30,25,49.93,50.01,49.9,50,52
20110101|2010-10-25 00:00,25,50,50.04,50,50.03,119
20110101|2010-10-25 00:30,25,50.03,50.52,50.03,50.45,190
20110101|2010-10-25 01:00,25,50.26,50.3,50.22,50.29,19
20110101|2010-10-25 01:30,25,50.34,50.35,50.29,50.3,17
20110101|2010-10-25 02:00,25,50.23,50.23,50.14,50.16,38
20110101|2010-10-25 02:30,25,50.14,50.18,50.14,50.15,5
20110101|2010-10-25 03:00,25,50.1,50.27,50.1,50.21,66
20110101|2010-10-25 03:30,25,50.18,50.2,50.16,50.16,8
20110101|2010-10-25 04:00,25,50.15,50.19,50.08,50.08,139
20110101|2010-10-25 04:30,25,50.05,50.09,50.04,50.09,30
20110101|2010-10-25 05:00,25,50.06,50.12,50.06,50.07,22
20110101|2010-10-25 05:30,25,50.05,50.07,50.05,50.05,5
20110101|2010-10-25 06:00,25,50.08,50.08,50.05,50.08,6
20110101|2010-10-25 06:30,25,50.05,50.11,50.04,50.08,331
20110101|2010-10-25 07:00,25,50.05,50.09,50.05,50.09,46
20110101|2010-10-25 09:30,25,50.03,50.24,49.78,49.8,1071
20110101|2010-10-25 10:00,25,49.8,49.82,49.66,49.8,641
20110101|2010-10-25 10:30,25,49.8,49.86,49.7,49.77,302
20110101|2010-10-25 11:00,25,49.82,49.82,49.56,49.63,157
20110101|2010-10-25 11:30,25,49.55,49.69,49.53,49.68,266
20110101|2010-10-25 12:00,25,49.68,49.74,49.53,49.55,619
20110101|2010-10-25 12:30,25,49.59,49.78,49.55,49.78,282
20110101|2010-10-25 13:00,25,49.8,49.93,49.68,49.92,496
20110101|2010-10-25 18:00,26,49.84,49.88,49.76,49.85,36
20110101|2010-10-25 18:30,26,49.85,49.85,49.85,49.85,1
20110101|2010-10-25 20:00,26,49.9,50.02,49.85,49.95,81
20110101|2010-10-25 20:30,26,49.94,50,49.9,49.93,112
20110101|2010-10-25 21:00,26,49.93,49.93,49.9,49.9,50
20110101|2010-10-25 21:30,26,49.8,49.8,49.7,49.8,27
20110101|2010-10-25 22:00,26,49.79,49.79,49.79,49.79,13
20110101|2010-10-25 23:00,26,49.79,49.83,49.79,49.83,3
20110101|2010-10-25 23:30,26,49.8,49.8,49.8,49.8,3
20110101|2010-10-26 00:00,26,49.8,49.9,49.79,49.9,43
20110101|2010-10-26 00:30,26,49.8,49.97,49.8,49.95,23
20110101|2010-10-26 01:00,26,49.9,49.9,49.79,49.79,5
20110101|2010-10-26 01:30,26,49.88,49.88,49.8,49.8,11
20110101|2010-10-26 02:00,26,49.83,49.83,49.7,49.7,15
20110101|2010-10-26 02:30,26,49.74,49.74,49.6,49.6,32
20110101|2010-10-26 03:00,26,49.68,49.69,49.59,49.59,13
20110101|2010-10-26 03:30,26,49.61,49.64,49.6,49.6,4
20110101|2010-10-26 04:00,26,49.61,49.67,49.61,49.67,8
20110101|2010-10-26 04:30,26,49.66,49.66,49.61,49.61,103
20110101|2010-10-26 05:00,26,49.75,49.84,49.75,49.84,5
20110101|2010-10-26 05:30,26,49.84,49.84,49.82,49.83,3
20110101|2010-10-26 06:30,26,49.75,49.8,49.74,49.78,18
20110101|2010-10-26 07:00,26,49.78,49.79,49.77,49.79,5
20110101|2010-10-26 09:30,26,49.56,49.96,49.56,49.85,560
20110101|2010-10-26 10:00,26,49.88,49.89,49.67,49.83,234
20110101|2010-10-26 10:30,26,49.84,49.84,49.71,49.73,94
20110101|2010-10-26 11:00,26,49.75,49.89,49.75,49.86,189
20110101|2010-10-26 11:30,26,49.85,49.89,49.74,49.79,263
20110101|2010-10-26 12:00,26,49.79,49.9,49.79,49.88,367
20110101|2010-10-26 12:30,26,49.87,49.94,49.86,49.91,324
20110101|2010-10-26 13:00,26,49.9,49.94,49.85,49.94,152
20110101|2010-10-26 18:00,27,50.02,50.18,49.97,50.17,41
20110101|2010-10-26 18:30,27,50.17,50.17,50.17,50.17,2
20110101|2010-10-26 19:00,27,50.1,50.1,49.99,50.1,201
20110101|2010-10-26 19:30,27,50.14,50.14,50.02,50.03,11
20110101|2010-10-26 20:00,27,50.13,50.15,50,50.04,207
20110101|2010-10-26 20:30,27,49.97,49.97,49.39,49.39,321
20110101|2010-10-26 21:00,27,49.45,49.63,49.42,49.63,70
20110101|2010-10-26 21:30,27,49.57,49.57,49.39,49.39,15
20110101|2010-10-26 22:00,27,49.41,49.41,48.92,49.21,186
20110101|2010-10-26 22:30,27,49.23,49.44,49.22,49.44,104
20110101|2010-10-26 23:00,27,49.34,49.34,49.28,49.28,61
20110101|2010-10-26 23:30,27,49.25,49.25,49.25,49.25,1
20110101|2010-10-27 00:00,27,49.36,49.37,49.36,49.37,4
20110101|2010-10-27 00:30,27,49.25,49.27,49.23,49.27,18
20110101|2010-10-27 01:00,27,49.27,49.27,49.1,49.14,13
20110101|2010-10-27 01:30,27,49.08,49.09,49.03,49.07,29
20110101|2010-10-27 02:00,27,49.01,49.02,49.01,49.01,5
20110101|2010-10-27 02:30,27,49.02,49.07,48.99,49.07,13
20110101|2010-10-27 03:00,27,49.05,49.06,49.02,49.03,46
20110101|2010-10-27 03:30,27,49.06,49.11,49.06,49.11,22
20110101|2010-10-27 04:00,27,49.08,49.12,49.06,49.11,29
20110101|2010-10-27 04:30,27,49.11,49.19,49.11,49.17,12
20110101|2010-10-27 05:00,27,49.2,49.25,49.2,49.25,74
20110101|2010-10-27 05:30,27,49.23,49.29,49.23,49.26,35
20110101|2010-10-27 06:00,27,49.26,49.3,49.25,49.25,152
20110101|2010-10-27 06:30,27,49.22,49.22,49.2,49.21,85
20110101|2010-10-27 07:00,27,49.2,49.22,49.2,49.22,19
20110101|2010-10-27 09:30,27,49.11,49.39,48.95,49.26,998
20110101|2010-10-27 10:00,27,49.25,49.4,49.19,49.4,321
20110101|2010-10-27 10:30,27,49.44,49.73,49.44,49.58,292
20110101|2010-10-27 11:00,27,49.58,49.76,49.55,49.69,477
20110101|2010-10-27 11:30,27,49.7,49.78,49.65,49.7,307
20110101|2010-10-27 12:00,27,49.68,49.8,49.65,49.8,410
20110101|2010-10-27 12:30,27,49.79,49.94,49.75,49.89,715
20110101|2010-10-27 13:00,27,49.88,49.92,49.82,49.83,207
20110101|2010-10-27 18:00,28,49.84,49.9,49.82,49.9,10
20110101|2010-10-27 18:30,28,49.91,49.91,49.84,49.84,25
20110101|2010-10-27 19:00,28,49.84,49.84,49.79,49.79,30
20110101|2010-10-27 19:30,28,49.83,49.83,49.79,49.8,28
20110101|2010-10-27 20:00,28,49.78,49.91,49.74,49.74,58
20110101|2010-10-27 20:30,28,49.86,49.91,49.85,49.91,13
20110101|2010-10-27 21:00,28,49.91,49.97,49.91,49.97,11
20110101|2010-10-27 21:30,28,49.81,49.81,49.75,49.75,11
20110101|2010-10-27 22:00,28,49.74,49.8,49.74,49.8,20
20110101|2010-10-28 00:30,28,49.93,49.94,49.93,49.94,5
20110101|2010-10-28 01:00,28,49.87,49.89,49.75,49.89,230
20110101|2010-10-28 01:30,28,49.89,50.04,49.89,49.99,552
20110101|2010-10-28 02:00,28,49.96,49.96,49.91,49.93,13
20110101|2010-10-28 02:30,28,49.94,50,49.94,49.99,27
20110101|2010-10-28 03:00,28,50,50.03,49.86,49.86,19
20110101|2010-10-28 03:30,28,50.01,50.01,50.01,50.01,1
20110101|2010-10-28 04:00,28,49.99,50.16,49.99,50.15,282
20110101|2010-10-28 04:30,28,50.18,50.3,50.11,50.29,193
20110101|2010-10-28 05:00,28,50.29,50.32,50.29,50.32,70
20110101|2010-10-28 05:30,28,50.35,50.48,50.34,50.45,70
20110101|2010-10-28 06:00,28,50.43,50.47,50.4,50.4,230
20110101|2010-10-28 06:30,28,50.38,50.4,50.33,50.33,47
20110101|2010-10-28 07:00,28,50.36,50.36,50.31,50.31,8
20110101|2010-10-28 09:30,28,50.27,50.31,49.96,50.03,1692
20110101|2010-10-28 10:00,28,50.04,50.14,50,50.13,634
20110101|2010-10-28 10:30,28,50.14,50.18,50.05,50.09,378
20110101|2010-10-28 11:00,28,50.07,50.13,50.04,50.04,320
20110101|2010-10-28 11:30,28,50.05,50.1,50.02,50.07,546
20110101|2010-10-28 12:00,28,50.06,50.15,50.03,50.04,473
20110101|2010-10-28 12:30,28,50.04,50.18,50.03,50.12,371
20110101|2010-10-28 13:00,28,50.12,50.12,49.98,49.98,1081
20110101|2010-10-28 18:00,29,50.05,50.05,49.98,49.98,14
20110101|2010-10-28 18:30,29,50.05,50.05,50.05,50.05,2
20110101|2010-10-28 19:00,29,50.1,50.1,50.1,50.1,1
20110101|2010-10-28 20:00,29,49.95,49.95,49.3,49.3,690
20110101|2010-10-28 20:30,29,49.54,49.55,49.52,49.53,21
20110101|2010-10-28 21:00,29,49.64,49.79,49.64,49.73,43
20110101|2010-10-28 21:30,29,49.73,49.75,49.5,49.5,35
20110101|2010-10-28 22:00,29,49.53,49.53,49.45,49.45,186
20110101|2010-10-28 22:30,29,49.45,49.51,49.45,49.51,14
20110101|2010-10-28 23:00,29,49.53,49.53,49.52,49.52,4
20110101|2010-10-28 23:30,29,49.52,49.52,49.4,49.4,18
20110101|2010-10-29 00:00,29,49.4,49.46,49.4,49.46,3
20110101|2010-10-29 00:30,29,49.4,49.41,49.3,49.3,97
20110101|2010-10-29 01:00,29,49.4,49.4,49.25,49.32,212
20110101|2010-10-29 01:30,29,49.3,49.3,49.22,49.22,188
20110101|2010-10-29 02:00,29,49.21,49.21,49.13,49.13,25
20110101|2010-10-29 02:30,29,49.28,49.45,49.28,49.45,71
20110101|2010-10-29 03:00,29,49.35,49.35,49.32,49.34,30
20110101|2010-10-29 03:30,29,49.35,49.39,49.35,49.36,144
20110101|2010-10-29 04:00,29,49.39,49.44,49.34,49.37,376
20110101|2010-10-29 04:30,29,49.35,49.37,49.3,49.34,335
20110101|2010-10-29 05:00,29,49.34,49.34,49.3,49.3,110
20110101|2010-10-29 05:30,29,49.39,49.39,49.39,49.39,1
20110101|2010-10-29 06:00,29,49.4,49.43,49.37,49.39,8
20110101|2010-10-29 06:30,29,49.38,49.46,49.38,49.46,9
20110101|2010-10-29 07:00,29,49.47,49.48,49.47,49.47,36
20110101|2010-10-29 09:30,29,49.46,49.64,49.36,49.64,1162
20110101|2010-10-29 10:00,29,49.64,49.73,49.6,49.71,540
20110101|2010-10-29 10:30,29,49.71,49.71,49.54,49.56,412
20110101|2010-10-29 11:00,29,49.58,49.67,49.58,49.64,256
20110101|2010-10-29 11:30,29,49.62,49.67,49.6,49.65,95
20110101|2010-10-29 12:00,29,49.65,49.68,49.6,49.62,264
20110101|2010-10-29 12:30,29,49.63,49.69,49.59,49.62,644
20110101|2010-10-29 13:00,29,49.62,49.73,49.56,49.57,579
20110101|2010-10-31 18:00,1,49.96,49.96,49.67,49.69,79
20110101|2010-10-31 18:30,1,49.75,49.83,49.75,49.83,20
20110101|2010-10-31 19:00,1,49.83,49.92,49.8,49.8,54
20110101|2010-10-31 19:30,1,49.8,49.81,49.8,49.8,23
20110101|2010-10-31 20:00,1,49.7,49.84,49.67,49.74,230
20110101|2010-10-31 20:30,1,49.74,49.8,49.71,49.8,56
20110101|2010-10-31 21:00,1,49.8,49.85,49.72,49.84,36
20110101|2010-10-31 21:30,1,49.81,49.85,49.77,49.77,18
20110101|2010-10-31 22:30,1,49.95,49.95,49.93,49.93,17
20110101|2010-10-31 23:00,1,49.88,49.88,49.81,49.81,54
20110101|2010-10-31 23:30,1,49.8,49.8,49.8,49.8,2
20110101|2010-11-01 00:00,1,49.88,49.94,49.86,49.94,14
20110101|2010-11-01 00:30,1,49.95,49.98,49.9,49.98,12
20110101|2010-11-01 01:00,1,49.98,49.98,49.97,49.98,43
20110101|2010-11-01 01:30,1,49.95,49.98,49.9,49.98,141
20110101|2010-11-01 02:00,1,49.93,50,49.91,50,104
20110101|2010-11-01 02:30,1,50.02,50.02,50,50,12
20110101|2010-11-01 03:00,1,50.01,50.13,49.98,50.13,61
20110101|2010-11-01 03:30,1,50.07,50.1,50.07,50.07,42
20110101|2010-11-01 04:00,1,50.1,50.18,50.1,50.18,77
20110101|2010-11-01 04:30,1,50.2,50.23,50.19,50.19,63
20110101|2010-11-01 05:00,1,50.2,50.2,50.18,50.19,16
20110101|2010-11-01 05:30,1,50.19,50.21,50.18,50.18,38
20110101|2010-11-01 06:00,1,50.19,50.2,50.17,50.17,29
20110101|2010-11-01 06:30,1,50.17,50.17,50.12,50.13,37
20110101|2010-11-01 07:00,1,50.14,50.14,50.11,50.13,71
20110101|2010-11-01 09:30,1,49.99,50.13,49.94,50,802
20110101|2010-11-01 10:00,1,49.97,50.02,49.79,49.87,603
20110101|2010-11-01 10:30,1,49.88,50.12,49.85,50.12,874
20110101|2010-11-01 11:00,1,50.12,50.17,50.05,50.09,328
20110101|2010-11-01 11:30,1,50.1,50.13,50.04,50.1,389
20110101|2010-11-01 12:00,1,50.09,50.18,50.08,50.13,507
20110101|2010-11-01 12:30,1,50.15,50.28,50.1,50.17,373
20110101|2010-11-01 13:00,1,50.17,50.25,50.1,50.13,512
20110101|2010-11-01 18:00,2,50.09,50.2,50.09,50.18,58
20110101|2010-11-01 18:30,2,50.19,50.23,50.17,50.23,12
20110101|2010-11-01 20:00,2,50.11,50.12,49.98,50.1,112
20110101|2010-11-01 20:30,2,50.2,50.26,50.01,50.01,29
20110101|2010-11-01 21:00,2,50.09,50.09,50.01,50.01,6
20110101|2010-11-01 21:30,2,50.02,50.15,50.01,50.12,14
20110101|2010-11-01 22:00,2,50.11,50.13,50.05,50.05,8
20110101|2010-11-01 22:30,2,50.16,50.18,50.16,50.18,7
20110101|2010-11-01 23:00,2,50.21,50.21,50.21,50.21,3
20110101|2010-11-01 23:30,2,50.18,50.18,50.18,50.18,4
20110101|2010-11-02 00:30,2,50.06,50.08,50.06,50.08,2
20110101|2010-11-02 01:30,2,49.98,49.98,49.88,49.94,6
20110101|2010-11-02 02:00,2,49.98,50,49.98,50,24
20110101|2010-11-02 02:30,2,50.06,50.06,49.96,49.99,87
20110101|2010-11-02 03:00,2,49.93,49.96,49.93,49.93,22
20110101|2010-11-02 03:30,2,50.03,50.09,50.03,50.09,12
20110101|2010-11-02 04:00,2,50.07,50.11,50.07,50.1,291
20110101|2010-11-02 04:30,2,50.1,50.11,50.08,50.09,32
20110101|2010-11-02 05:00,2,50.1,50.1,50.08,50.08,62
20110101|2010-11-02 05:30,2,50.09,50.12,50.09,50.11,162
20110101|2010-11-02 06:00,2,50.11,50.12,50.1,50.12,132
20110101|2010-11-02 06:30,2,50.11,50.12,50.09,50.1,56
20110101|2010-11-02 07:00,2,50.11,50.12,50.1,50.12,217
20110101|2010-11-02 09:30,2,50.19,50.21,49.83,49.85,1336
20110101|2010-11-02 10:00,2,49.83,49.91,49.76,49.86,797
20110101|2010-11-02 10:30,2,49.87,50.05,49.86,50.02,890
20110101|2010-11-02 11:00,2,50.02,50.04,49.93,50.03,269
20110101|2010-11-02 11:30,2,50.03,50.12,50.02,50.12,153
20110101|2010-11-02 12:00,2,50.1,50.15,50.06,50.09,389
20110101|2010-11-02 12:30,2,50.11,50.11,50,50.07,658
20110101|2010-11-02 13:00,2,50.07,50.09,49.97,49.99,602
20110101|2010-11-02 18:00,3,50.03,50.05,50,50.05,56
20110101|2010-11-02 18:30,3,50.05,50.13,50.05,50.13,41
20110101|2010-11-02 19:30,3,50.04,50.04,50.04,50.04,3
20110101|2010-11-02 20:00,3,50.03,50.3,50.02,50.29,44
20110101|2010-11-02 20:30,3,50.29,50.34,50.26,50.27,127
20110101|2010-11-02 21:00,3,50.27,50.27,50.21,50.21,5
20110101|2010-11-02 21:30,3,50.11,50.11,50.11,50.11,1
20110101|2010-11-02 22:00,3,50.03,50.03,50.03,50.03,1
20110101|2010-11-02 22:30,3,50.01,50.01,50.01,50.01,2
20110101|2010-11-02 23:30,3,50.12,50.13,50.12,50.13,3
20110101|2010-11-03 00:00,3,50.15,50.15,50.15,50.15,4
20110101|2010-11-03 00:30,3,50.19,50.19,50.19,50.19,2
20110101|2010-11-03 01:00,3,50.04,50.04,49.99,49.99,39
20110101|2010-11-03 01:30,3,49.84,49.94,49.82,49.94,26
20110101|2010-11-03 02:00,3,49.94,49.94,49.94,49.94,32
20110101|2010-11-03 02:30,3,49.99,49.99,49.99,49.99,10
20110101|2010-11-03 03:00,3,49.97,50.04,49.97,50.04,42
20110101|2010-11-03 03:30,3,50.04,50.11,50.04,50.07,16
20110101|2010-11-03 04:00,3,50.07,50.08,50.05,50.08,30
20110101|2010-11-03 04:30,3,50.06,50.21,50.05,50.16,152
20110101|2010-11-03 05:00,3,50.11,50.15,50.11,50.15,20
20110101|2010-11-03 05:30,3,50.15,50.15,50.12,50.13,16
20110101|2010-11-03 06:00,3,50.14,50.26,50.13,50.18,82
20110101|2010-11-03 06:30,3,50.2,50.23,50.18,50.19,17
20110101|2010-11-03 07:00,3,50.19,50.21,50.17,50.17,33
20110101|2010-11-03 09:30,3,50.16,50.25,49.83,49.84,1751
20110101|2010-11-03 10:00,3,49.86,49.96,49.81,49.92,987
20110101|2010-11-03 10:30,3,49.92,50.03,49.92,50.03,903
20110101|2010-11-03 11:00,3,50.01,50.07,49.93,50.02,738
20110101|2010-11-03 11:30,3,50.05,50.14,50,50.1,837
20110101|2010-11-03 12:00,3,50.09,50.14,50.03,50.04,587
20110101|2010-11-03 12:30,3,50.04,50.15,50,50.02,571
20110101|2010-11-03 13:00,3,50.02,50.22,49.93,50.2,944
20110101|2010-11-03 18:00,4,50.25,50.36,50.23,50.31,55
20110101|2010-11-03 18:30,4,50.27,50.31,50.23,50.27,8
20110101|2010-11-03 19:00,4,50.3,50.35,50.3,50.31,53
20110101|2010-11-03 19:30,4,50.35,50.5,50.35,50.5,253
20110101|2010-11-03 20:00,4,50.51,50.72,50.5,50.54,233
20110101|2010-11-03 20:30,4,50.5,50.68,50.5,50.62,20
20110101|2010-11-03 21:00,4,50.62,50.68,50.6,50.65,120
20110101|2010-11-03 21:30,4,50.65,50.95,50.65,50.95,157
20110101|2010-11-03 22:00,4,50.92,51.17,50.91,51.16,490
20110101|2010-11-03 22:30,4,51.16,51.16,50.96,50.97,88
20110101|2010-11-03 23:00,4,51.02,51.03,50.99,50.99,16
20110101|2010-11-03 23:30,4,51.02,51.05,50.99,50.99,20
20110101|2010-11-04 00:00,4,51.06,51.12,51.06,51.12,105
20110101|2010-11-04 00:30,4,51.12,51.2,50.99,51.2,260
20110101|2010-11-04 01:00,4,51.21,51.42,51.21,51.37,755
20110101|2010-11-04 01:30,4,51.4,51.45,51.33,51.41,569
20110101|2010-11-04 02:00,4,51.4,51.48,51.12,51.2,647
20110101|2010-11-04 02:30,4,51.19,51.27,51.03,51.26,468
20110101|2010-11-04 03:00,4,51.22,51.35,51.22,51.32,57
20110101|2010-11-04 03:30,4,51.36,51.44,51.33,51.41,39
20110101|2010-11-04 04:00,4,51.4,51.48,51.27,51.32,258
20110101|2010-11-04 04:30,4,51.29,51.6,51.23,51.55,99
20110101|2010-11-04 05:00,4,51.57,51.57,51.3,51.33,247
20110101|2010-11-04 05:30,4,51.32,51.4,51.32,51.34,45
20110101|2010-11-04 06:00,4,51.34,51.36,51.29,51.33,75
20110101|2010-11-04 06:30,4,51.31,51.31,51.25,51.26,299
20110101|2010-11-04 07:00,4,51.25,51.25,51.15,51.17,86
20110101|2010-11-04 09:30,4,51.19,51.6,51.19,51.58,2208
20110101|2010-11-04 10:00,4,51.58,51.65,51.41,51.45,731
20110101|2010-11-04 10:30,4,51.44,51.59,51.41,51.44,689
20110101|2010-11-04 11:00,4,51.45,51.54,51.41,51.51,543
20110101|2010-11-04 11:30,4,51.51,51.56,51.47,51.5,417
20110101|2010-11-04 12:00,4,51.5,51.67,51.5,51.64,470
20110101|2010-11-04 12:30,4,51.63,51.67,51.5,51.53,692
20110101|2010-11-04 13:00,4,51.51,51.56,51.44,51.55,670
20110101|2010-11-04 18:00,5,51.66,51.92,51.61,51.84,190
20110101|2010-11-04 18:30,5,51.86,52,51.8,51.85,19
20110101|2010-11-04 19:00,5,51.78,51.91,51.78,51.84,18
20110101|2010-11-04 19:30,5,51.82,51.82,51.8,51.81,47
20110101|2010-11-04 20:00,5,51.84,52.53,51.81,52.53,1242
20110101|2010-11-04 20:30,5,52.56,52.85,52.5,52.82,476
20110101|2010-11-04 21:00,5,52.81,52.81,52.48,52.59,277
20110101|2010-11-04 21:30,5,52.59,52.69,52.58,52.59,55
20110101|2010-11-04 22:00,5,52.58,52.63,52.54,52.63,211
20110101|2010-11-04 22:30,5,52.6,52.65,52.6,52.6,7
20110101|2010-11-04 23:00,5,52.58,52.62,52.58,52.59,19
20110101|2010-11-04 23:30,5,52.6,52.6,52.59,52.59,6
20110101|2010-11-05 00:00,5,52.59,52.6,52.58,52.58,18
20110101|2010-11-05 00:30,5,52.63,52.76,52.63,52.76,244
20110101|2010-11-05 01:00,5,52.77,52.81,52.76,52.81,4
20110101|2010-11-05 01:30,5,52.82,52.87,52.62,52.63,266
20110101|2010-11-05 02:00,5,52.62,52.66,52.49,52.56,102
20110101|2010-11-05 02:30,5,52.56,52.65,52.48,52.48,134
20110101|2010-11-05 03:00,5,52.52,52.57,52.22,52.22,285
20110101|2010-11-05 03:30,5,52.34,52.68,52.34,52.61,116
20110101|2010-11-05 04:00,5,52.64,52.65,52.4,52.42,44
20110101|2010-11-05 04:30,5,52.42,52.51,52.34,52.45,41
20110101|2010-11-05 05:00,5,52.41,52.41,52.12,52.15,232
20110101|2010-11-05 05:30,5,52.17,52.17,51.94,51.97,150
20110101|2010-11-05 06:00,5,51.98,52.06,51.98,52.01,34
20110101|2010-11-05 06:30,5,52.11,52.36,52.11,52.25,45
20110101|2010-11-05 07:00,5,52.25,52.27,52.2,52.2,52
20110101|2010-11-05 09:30,5,52.12,52.2,51.85,52.17,2328
20110101|2010-11-05 10:00,5,52.16,52.23,52.14,52.23,597
20110101|2010-11-05 10:30,5,52.23,52.36,52.21,52.28,868
20110101|2010-11-05 11:00,5,52.28,52.3,52.2,52.29,438
20110101|2010-11-05 11:30,5,52.31,52.46,52.28,52.44,602
20110101|2010-11-05 12:00,5,52.46,52.52,52.35,52.43,673
20110101|2010-11-05 12:30,5,52.46,52.55,52.39,52.48,361
20110101|2010-11-05 13:00,5,52.46,52.57,52.31,52.46,1280
20110101|2010-11-07 18:00,8,52.55,52.73,52.49,52.66,139
20110101|2010-11-07 18:30,8,52.66,52.66,52.45,52.53,53
20110101|2010-11-07 19:00,8,52.46,52.78,52.39,52.78,72
20110101|2010-11-07 19:30,8,52.71,53.2,52.71,53.1,662
20110101|2010-11-07 20:00,8,53.1,53.1,52.91,52.91,334
20110101|2010-11-07 20:30,8,52.91,52.99,52.7,52.78,333
20110101|2010-11-07 21:00,8,52.84,53.11,52.79,52.95,331
20110101|2010-11-07 21:30,8,52.91,53.08,52.91,53,53
20110101|2010-11-07 22:00,8,53.09,53.09,53.02,53.02,3
20110101|2010-11-07 22:30,8,53.14,53.18,53.1,53.18,11
20110101|2010-11-07 23:00,8,53.11,53.11,53,53,25
20110101|2010-11-07 23:30,8,53.16,53.21,53.08,53.14,20
20110101|2010-11-08 00:00,8,53.06,53.16,53.04,53.13,50
20110101|2010-11-08 00:30,8,53.14,53.15,53,53,51
20110101|2010-11-08 01:00,8,52.99,52.99,52.84,52.89,48
20110101|2010-11-08 01:30,8,52.91,52.92,52.77,52.77,88
20110101|2010-11-08 02:00,8,52.81,52.96,52.78,52.96,59
20110101|2010-11-08 02:30,8,52.75,52.75,52.61,52.63,64
20110101|2010-11-08 03:00,8,52.62,52.65,52.42,52.47,83
20110101|2010-11-08 03:30,8,52.47,52.47,52.43,52.47,29
20110101|2010-11-08 04:00,8,52.46,52.62,52.44,52.62,77
20110101|2010-11-08 04:30,8,52.63,52.66,52.6,52.61,13
20110101|2010-11-08 05:00,8,52.59,52.62,52.59,52.62,33
20110101|2010-11-08 05:30,8,52.61,52.61,52.5,52.54,24
20110101|2010-11-08 06:00,8,52.57,52.57,52.36,52.43,117
20110101|2010-11-08 06:30,8,52.46,52.46,52.38,52.46,8
20110101|2010-11-08 07:00,8,52.56,52.56,52.56,52.56,2
20110101|2010-11-08 09:30,8,52.61,52.61,52.25,52.39,1697
20110101|2010-11-08 10:00,8,52.4,52.47,52.34,52.37,358
20110101|2010-11-08 10:30,8,52.38,52.43,52.34,52.37,381
20110101|2010-11-08 11:00,8,52.37,52.4,52.35,52.38,421
20110101|2010-11-08 11:30,8,52.38,52.43,52.36,52.42,485
20110101|2010-11-08 12:00,8,52.42,52.5,52.42,52.43,804
20110101|2010-11-08 12:30,8,52.41,52.44,52.36,52.38,482
20110101|2010-11-08 13:00,8,52.39,52.42,52.3,52.31,745
20110101|2010-11-08 18:00,9,52.35,52.41,52.15,52.15,229
20110101|2010-11-08 18:30,9,52.19,52.39,52.19,52.39,52
20110101|2010-11-08 19:00,9,52.45,52.55,52.33,52.4,96
20110101|2010-11-08 19:30,9,52.5,52.58,52.49,52.53,81
20110101|2010-11-08 20:00,9,52.55,52.59,52.5,52.54,32
20110101|2010-11-08 20:30,9,52.64,52.75,52.6,52.75,240
20110101|2010-11-08 21:00,9,52.75,52.93,52.75,52.83,575
20110101|2010-11-08 21:30,9,52.86,52.86,52.81,52.81,39
20110101|2010-11-08 22:00,9,52.81,52.81,52.78,52.78,14
20110101|2010-11-08 22:30,9,52.77,52.77,52.76,52.77,5
20110101|2010-11-08 23:00,9,52.8,52.8,52.8,52.8,2
20110101|2010-11-08 23:30,9,52.78,53.04,52.78,52.84,376
20110101|2010-11-09 00:00,9,52.87,52.88,52.78,52.8,58
20110101|2010-11-09 00:30,9,52.79,52.82,52.76,52.82,34
20110101|2010-11-09 01:00,9,52.84,52.84,52.84,52.84,1
20110101|2010-11-09 01:30,9,52.8,52.83,52.8,52.8,52
20110101|2010-11-09 02:00,9,52.77,52.8,52.75,52.75,76
20110101|2010-11-09 02:30,9,52.75,52.85,52.75,52.85,151
20110101|2010-11-09 03:00,9,52.88,52.96,52.86,52.9,70
20110101|2010-11-09 03:30,9,53,53.08,52.86,52.89,174
20110101|2010-11-09 04:00,9,52.89,52.91,52.86,52.87,92
20110101|2010-11-09 04:30,9,52.88,53.26,52.88,53.23,322
20110101|2010-11-09 05:00,9,53.19,53.21,53.11,53.12,177
20110101|2010-11-09 05:30,9,53.12,53.13,53,53.05,87
20110101|2010-11-09 06:00,9,53.02,53.13,53.02,53.13,93
20110101|2010-11-09 06:30,9,53.1,53.15,53.07,53.09,143
20110101|2010-11-09 07:00,9,53.08,53.1,53.01,53.07,130
20110101|2010-11-09 09:30,9,54.59,54.59,53.5,53.91,8213
20110101|2010-11-09 10:00,9,53.91,54.06,53.7,53.95,1343
20110101|2010-11-09 10:30,9,53.96,54.05,53.69,53.76,1726
20110101|2010-11-09 11:00,9,53.74,53.8,53.66,53.69,605
20110101|2010-11-09 11:30,9,53.69,53.81,53.65,53.8,638
20110101|2010-11-09 12:00,9,53.8,54.02,53.77,53.91,964
20110101|2010-11-09 12:30,9,53.92,54.01,53.53,53.74,1186
20110101|2010-11-09 13:00,9,53.77,54.01,53.53,53.58,1569
20110101|2010-11-09 18:00,10,53.55,53.6,53.21,53.43,389
20110101|2010-11-09 18:30,10,53.39,53.59,53.33,53.59,260
20110101|2010-11-09 19:00,10,53.59,53.6,53.46,53.55,203
20110101|2010-11-09 19:30,10,53.63,53.73,53.41,53.68,635
20110101|2010-11-09 20:00,10,53.7,53.74,53.65,53.73,206
20110101|2010-11-09 20:30,10,53.73,53.73,53.63,53.64,120
20110101|2010-11-09 21:00,10,53.63,53.63,53.23,53.31,670
20110101|2010-11-09 21:30,10,53.3,53.39,53.24,53.39,129
20110101|2010-11-09 22:00,10,53.43,53.43,53.24,53.32,58
20110101|2010-11-09 22:30,10,53.32,53.48,53.28,53.48,29
20110101|2010-11-09 23:00,10,53.49,53.58,53.49,53.55,74
20110101|2010-11-09 23:30,10,53.5,53.68,53.44,53.57,42
20110101|2010-11-10 00:00,10,53.55,53.57,53.47,53.47,51
20110101|2010-11-10 00:30,10,53.4,53.48,53.33,53.36,101
20110101|2010-11-10 01:00,10,53.34,53.42,53.32,53.36,110
20110101|2010-11-10 01:30,10,53.37,53.48,53.37,53.48,42
20110101|2010-11-10 02:00,10,53.48,53.56,53.48,53.55,68
20110101|2010-11-10 02:30,10,53.56,53.63,53.54,53.63,273
20110101|2010-11-10 03:00,10,53.63,53.74,53.63,53.74,114
20110101|2010-11-10 03:30,10,53.66,53.71,53.63,53.71,61
20110101|2010-11-10 04:00,10,53.7,53.7,53.63,53.68,119
20110101|2010-11-10 04:30,10,53.69,53.74,53.68,53.68,60
20110101|2010-11-10 05:00,10,53.68,53.83,53.66,53.83,137
20110101|2010-11-10 05:30,10,53.9,53.94,53.83,53.89,41
20110101|2010-11-10 06:00,10,53.85,53.89,53.78,53.78,58
20110101|2010-11-10 06:30,10,53.78,53.78,53.63,53.67,154
20110101|2010-11-10 07:00,10,53.68,53.72,53.64,53.68,105
20110101|2010-11-10 09:30,10,53.48,53.94,53.38,53.9,3207
20110101|2010-11-10 10:00,10,53.89,54.02,53.86,53.95,1013
20110101|2010-11-10 10:30,10,53.96,54.12,53.93,54.08,1093
20110101|2010-11-10 11:00,10,54.06,54.15,53.86,53.93,1151
20110101|2010-11-10 11:30,10,53.92,54.05,53.92,53.97,390
20110101|2010-11-10 12:00,10,53.96,54.01,53.82,54.01,740
20110101|2010-11-10 12:30,10,54.02,54.14,53.9,53.94,871
20110101|2010-11-10 13:00,10,53.95,54.21,53.94,54.2,2191
20110101|2010-11-10 18:00,11,54.15,54.22,54,54.21,154
20110101|2010-11-10 18:30,11,54.16,54.23,54.16,54.23,14
20110101|2010-11-10 19:00,11,54.19,54.29,53.9,54.03,260
20110101|2010-11-10 19:30,11,54.08,54.11,53.84,53.98,66
20110101|2010-11-10 20:00,11,53.99,54.08,53.99,54.03,77
20110101|2010-11-10 20:30,11,54.03,54.64,54.03,54.4,178
20110101|2010-11-10 21:00,11,54.4,54.57,54.36,54.43,95
20110101|2010-11-10 21:30,11,54.42,54.47,54.38,54.47,18
20110101|2010-11-10 22:00,11,54.43,54.57,54.41,54.57,10
20110101|2010-11-10 22:30,11,54.58,54.6,54.58,54.6,56
20110101|2010-11-10 23:00,11,54.6,54.6,54.6,54.6,14
20110101|2010-11-10 23:30,11,54.63,54.66,54.5,54.52,29
20110101|2010-11-11 00:00,11,54.57,54.81,54.57,54.81,160
20110101|2010-11-11 00:30,11,54.69,54.85,54.2,54.22,532
20110101|2010-11-11 01:00,11,54.2,54.35,54.14,54.3,405
20110101|2010-11-11 01:30,11,54.37,54.59,54.37,54.59,87
20110101|2010-11-11 02:00,11,54.59,54.59,54.41,54.41,95
20110101|2010-11-11 02:30,11,54.4,54.5,54.4,54.49,51
20110101|2010-11-11 03:00,11,54.5,54.54,54.48,54.49,19
20110101|2010-11-11 03:30,11,54.48,54.48,54.27,54.33,160
20110101|2010-11-11 04:00,11,54.33,54.48,54.3,54.45,65
20110101|2010-11-11 04:30,11,54.46,54.51,54.38,54.5,86
20110101|2010-11-11 05:00,11,54.5,54.55,54.48,54.5,45
20110101|2010-11-11 05:30,11,54.5,54.5,54.42,54.45,128
20110101|2010-11-11 06:00,11,54.42,54.47,54.37,54.45,158
20110101|2010-11-11 06:30,11,54.43,54.43,54.31,54.36,59
20110101|2010-11-11 07:00,11,54.34,54.39,54.2,54.39,122
20110101|2010-11-11 09:30,11,54.38,54.38,53.99,54.17,1510
20110101|2010-11-11 10:00,11,54.18,54.31,54.02,54.28,1066
20110101|2010-11-11 10:30,11,54.29,54.44,54.17,54.34,941
20110101|2010-11-11 11:00,11,54.35,54.47,54.25,54.32,1083
20110101|2010-11-11 11:30,11,54.33,54.39,54.28,54.31,411
20110101|2010-11-11 12:00,11,54.31,54.55,54.25,54.54,1110
20110101|2010-11-11 12:30,11,54.55,54.77,54.52,54.71,940
20110101|2010-11-11 13:00,11,54.73,55.28,54.71,55.18,2347
20110101|2010-11-11 18:00,12,55.28,55.43,55.2,55.38,318
20110101|2010-11-11 18:30,12,55.38,55.43,55.12,55.12,67
20110101|2010-11-11 19:00,12,54.95,54.95,53.81,53.89,5033
20110101|2010-11-11 19:30,12,53.88,53.97,53.58,53.85,1451
20110101|2010-11-11 20:00,12,53.82,53.9,53.63,53.76,436
20110101|2010-11-11 20:30,12,53.71,53.71,53.27,53.29,1374
20110101|2010-11-11 21:00,12,53.29,53.29,52.85,53.08,2071
20110101|2010-11-11 21:30,12,53.08,53.33,53.08,53.26,630
20110101|2010-11-11 22:00,12,53.26,53.26,52.95,52.95,325
20110101|2010-11-11 22:30,12,52.95,53.25,52.93,53.25,116
20110101|2010-11-11 23:00,12,53.24,53.31,53.06,53.06,223
20110101|2010-11-11 23:30,12,53.07,53.07,52.9,52.98,149
20110101|2010-11-12 00:00,12,52.98,53.04,52.91,53,56
20110101|2010-11-12 00:30,12,52.97,52.97,52.9,52.96,232
20110101|2010-11-12 01:00,12,52.97,53.25,52.9,53.16,308
20110101|2010-11-12 01:30,12,53.16,53.17,52.91,52.95,216
20110101|2010-11-12 02:00,12,52.95,53.1,52.85,53.1,560
20110101|2010-11-12 02:30,12,53.1,53.18,53.02,53.13,589
20110101|2010-11-12 03:00,12,53.13,53.37,53.1,53.37,263
20110101|2010-11-12 03:30,12,53.38,53.47,53.37,53.43,212
20110101|2010-11-12 04:00,12,53.4,53.5,53.37,53.41,107
20110101|2010-11-12 04:30,12,53.44,53.66,53.44,53.63,269
20110101|2010-11-12 05:00,12,53.63,53.68,53.53,53.66,345
20110101|2010-11-12 05:30,12,53.63,53.63,53.5,53.52,280
20110101|2010-11-12 06:00,12,53.52,53.63,53.5,53.53,224
20110101|2010-11-12 06:30,12,53.52,53.57,53.39,53.48,299
20110101|2010-11-12 07:00,12,53.48,53.48,53.31,53.31,403
20110101|2010-11-12 09:30,12,53.35,53.61,53.15,53.26,3802
20110101|2010-11-12 10:00,12,53.25,53.62,53.24,53.61,1376
20110101|2010-11-12 10:30,12,53.6,53.76,53.57,53.58,1060
20110101|2010-11-12 11:00,12,53.61,53.61,52.85,52.85,3542
20110101|2010-11-12 11:30,12,52.85,52.85,52.85,52.85,77
20110101|2010-11-12 12:00,12,52.85,52.85,52.85,52.85,3
20110101|2010-11-12 12:30,12,52.85,52.85,52.85,52.85,153
20110101|2010-11-12 13:00,12,52.85,52.85,52.85,52.85,14
20110101|2010-11-14 18:00,15,52.36,52.6,51.98,52.14,1282
20110101|2010-11-14 18:30,15,52.17,52.96,52.13,52.72,722
20110101|2010-11-14 19:00,15,52.71,52.96,52.46,52.89,696
20110101|2010-11-14 19:30,15,52.9,52.9,52.52,52.59,223
20110101|2010-11-14 20:00,15,52.59,52.73,52.41,52.41,257
20110101|2010-11-14 20:30,15,52.46,52.5,52.32,52.47,112
20110101|2010-11-14 21:00,15,52.48,52.56,52.28,52.3,403
20110101|2010-11-14 21:30,15,52.28,52.36,51.98,52.13,375
20110101|2010-11-14 22:00,15,52.13,52.14,52,52.11,184
20110101|2010-11-14 22:30,15,52.13,52.48,52.12,52.45,318
20110101|2010-11-14 23:00,15,52.37,52.47,52.2,52.2,98
20110101|2010-11-14 23:30,15,52.2,52.2,51.69,51.69,1157
20110101|2010-11-15 00:00,15,51.69,51.83,51.52,51.57,421
20110101|2010-11-15 00:30,15,51.66,52.05,51.53,52.05,321
20110101|2010-11-15 01:00,15,51.98,52.55,51.98,52.34,752
20110101|2010-11-15 01:30,15,52.36,52.4,52.18,52.4,207
20110101|2010-11-15 02:00,15,52.35,52.47,52.34,52.46,274
20110101|2010-11-15 02:30,15,52.45,52.49,52.34,52.35,282
20110101|2010-11-15 03:00,15,52.35,52.45,52.28,52.45,282
20110101|2010-11-15 03:30,15,52.45,52.53,52.42,52.53,308
20110101|2010-11-15 04:00,15,52.53,52.54,52.52,52.53,29
20110101|2010-11-15 04:30,15,52.53,52.55,52.47,52.47,83
20110101|2010-11-15 05:00,15,52.47,52.5,52.42,52.5,194
20110101|2010-11-15 05:30,15,52.48,52.49,52.47,52.49,41
20110101|2010-11-15 06:00,15,52.49,52.49,52.43,52.43,50
20110101|2010-11-15 06:30,15,52.45,52.48,52.42,52.42,39
20110101|2010-11-15 07:00,15,52.45,52.47,52.38,52.47,63
20110101|2010-11-15 09:30,15,52.52,52.67,52.33,52.65,2264
20110101|2010-11-15 10:00,15,52.64,52.7,52.57,52.66,844
20110101|2010-11-15 10:30,15,52.68,53.3,52.67,53.25,1715
20110101|2010-11-15 11:00,15,53.24,53.62,53.2,53.34,2441
20110101|2010-11-15 11:30,15,53.36,53.36,53.13,53.3,1427
20110101|2010-11-15 12:00,15,53.3,53.3,53.18,53.21,395
20110101|2010-11-15 12:30,15,53.2,53.26,53.1,53.13,863
20110101|2010-11-15 13:00,15,53.13,53.13,52.79,52.85,1901
20110101|2010-11-15 18:00,16,52.76,52.84,52.48,52.78,249
20110101|2010-11-15 18:30,16,52.78,52.82,52.6,52.77,151
20110101|2010-11-15 19:00,16,52.72,52.87,52.57,52.57,260
20110101|2010-11-15 19:30,16,52.56,52.56,52.29,52.29,717
20110101|2010-11-15 20:00,16,52.3,52.44,52.3,52.44,116
20110101|2010-11-15 20:30,16,52.39,52.6,52.35,52.6,219
20110101|2010-11-15 21:00,16,52.58,52.58,52.33,52.36,230
20110101|2010-11-15 21:30,16,52.35,52.36,52.27,52.3,104
20110101|2010-11-15 22:00,16,52.28,52.32,52.27,52.3,158
20110101|2010-11-15 22:30,16,52.36,52.36,52.3,52.3,11
20110101|2010-11-15 23:00,16,52.33,52.33,52.33,52.33,26
20110101|2010-11-15 23:30,16,52.33,52.33,51.92,51.96,621
20110101|2010-11-16 00:00,16,51.92,51.92,51.72,51.8,478
20110101|2010-11-16 00:30,16,51.8,51.9,51.64,51.64,226
20110101|2010-11-16 01:00,16,51.64,51.79,51.46,51.59,444
20110101|2010-11-16 01:30,16,51.57,51.57,51.13,51.33,330
20110101|2010-11-16 02:00,16,51.34,51.52,51.33,51.51,186
20110101|2010-11-16 02:30,16,51.54,51.63,51.51,51.56,307
20110101|2010-11-16 03:00,16,51.56,51.57,51.51,51.57,108
20110101|2010-11-16 03:30,16,51.53,51.61,51.5,51.5,208
20110101|2010-11-16 04:00,16,51.46,51.46,51.3,51.35,760
20110101|2010-11-16 04:30,16,51.36,51.36,51.35,51.35,26
20110101|2010-11-16 05:00,16,51.32,51.33,51.19,51.22,737
20110101|2010-11-16 05:30,16,51.22,51.22,51.16,51.2,106
20110101|2010-11-16 06:00,16,51.18,51.26,51.18,51.25,275
20110101|2010-11-16 06:30,16,51.25,51.25,51.13,51.15,119
20110101|2010-11-16 07:00,16,51.19,51.21,51.1,51.11,291
20110101|2010-11-16 09:30,16,51.06,51.06,50.25,50.57,8930
20110101|2010-11-16 10:00,16,50.55,50.73,50.25,50.25,2188
20110101|2010-11-16 10:30,16,50.25,50.27,50.25,50.25,421
20110101|2010-11-16 11:00,16,50.25,50.3,50.25,50.25,471
20110101|2010-11-16 11:30,16,50.25,50.25,50.25,50.25,8
20110101|2010-11-16 12:00,16,50.25,50.25,50.25,50.25,12
20110101|2010-11-16 12:30,16,50.25,50.25,50.25,50.25,4
20110101|2010-11-16 13:00,16,50.25,50.25,50.25,50.25,57
20110101|2010-11-16 18:00,17,49.95,50.11,49.31,49.54,795
20110101|2010-11-16 18:30,17,49.52,49.58,49.38,49.38,171
20110101|2010-11-16 19:00,17,49.36,49.51,49.05,49.05,684
20110101|2010-11-16 19:30,17,49.05,49.38,48.98,49.33,484
20110101|2010-11-16 20:00,17,49.37,49.43,49.2,49.23,288
20110101|2010-11-16 20:30,17,49.22,49.29,48.87,48.89,377
20110101|2010-11-16 21:00,17,48.89,48.94,48.82,48.9,283
20110101|2010-11-16 21:30,17,48.88,48.92,48.77,48.77,210
20110101|2010-11-16 22:00,17,48.8,48.8,48.6,48.63,344
20110101|2010-11-16 22:30,17,48.56,48.56,48.4,48.4,330
20110101|2010-11-16 23:00,17,48.4,48.44,48.28,48.31,143
20110101|2010-11-16 23:30,17,48.31,48.61,48.28,48.61,163
20110101|2010-11-17 00:00,17,48.65,48.73,48.52,48.54,77
20110101|2010-11-17 00:30,17,48.54,48.69,48.2,48.39,596
20110101|2010-11-17 01:00,17,48.36,48.76,48.36,48.61,194
20110101|2010-11-17 01:30,17,48.59,48.65,48.12,48.12,285
20110101|2010-11-17 02:00,17,48.1,48.52,48.04,48.45,228
20110101|2010-11-17 02:30,17,48.41,48.64,48.41,48.58,300
20110101|2010-11-17 03:00,17,48.55,48.67,48.54,48.65,421
20110101|2010-11-17 03:30,17,48.67,48.97,48.65,48.91,641
20110101|2010-11-17 04:00,17,48.91,49.49,48.9,49.49,692
20110101|2010-11-17 04:30,17,49.5,49.56,49.47,49.5,785
20110101|2010-11-17 05:00,17,49.48,49.51,49.17,49.18,443
20110101|2010-11-17 05:30,17,49.18,49.3,49.13,49.25,386
20110101|2010-11-17 06:00,17,49.25,49.41,49.2,49.38,129
20110101|2010-11-17 06:30,17,49.37,49.41,49.3,49.41,201
20110101|2010-11-17 07:00,17,49.41,49.47,49.4,49.47,168
20110101|2010-11-17 09:30,17,49.21,50.46,49.21,50.21,6750
20110101|2010-11-17 10:00,17,50.2,50.32,49.97,49.98,1460
20110101|2010-11-17 10:30,17,49.97,49.97,49.44,49.73,1835
20110101|2010-11-17 11:00,17,49.75,49.9,49.63,49.65,1774
20110101|2010-11-17 11:30,17,49.66,49.77,49.58,49.75,528
20110101|2010-11-17 12:00,17,49.76,49.86,49.64,49.75,928
20110101|2010-11-17 12:30,17,49.8,49.85,49.61,49.66,811
20110101|2010-11-17 13:00,17,49.65,49.67,49.08,49.16,1655
20110101|2010-11-17 18:00,18,49.46,49.92,49.37,49.9,273
20110101|2010-11-17 18:30,18,49.9,49.97,49.85,49.94,89
20110101|2010-11-17 19:00,18,49.9,49.97,49.61,49.74,274
20110101|2010-11-17 19:30,18,49.72,49.72,49.36,49.36,473
20110101|2010-11-17 20:00,18,49.39,49.45,49.25,49.41,261
20110101|2010-11-17 20:30,18,49.41,49.43,48.76,48.85,850
20110101|2010-11-17 21:00,18,48.81,49.53,48.75,49.52,378
20110101|2010-11-17 21:30,18,49.46,49.52,49.35,49.4,174
20110101|2010-11-17 22:00,18,49.4,49.69,49.4,49.69,184
20110101|2010-11-17 22:30,18,49.67,49.75,49.62,49.75,51
20110101|2010-11-17 23:00,18,49.75,49.8,49.65,49.8,57
20110101|2010-11-17 23:30,18,49.76,49.92,49.62,49.73,106
20110101|2010-11-18 00:00,18,49.79,49.92,49.66,49.81,9
20110101|2010-11-18 00:30,18,49.89,49.9,49.65,49.68,166
20110101|2010-11-18 01:00,18,49.81,50.07,49.76,49.99,294
20110101|2010-11-18 01:30,18,49.99,50.17,49.99,50.15,294
20110101|2010-11-18 02:00,18,50.11,50.19,49.9,49.9,129
20110101|2010-11-18 02:30,18,49.96,50.2,49.83,50.18,69
20110101|2010-11-18 03:00,18,50.25,50.54,50.24,50.54,691
20110101|2010-11-18 03:30,18,50.47,50.7,50.4,50.62,417
20110101|2010-11-18 04:00,18,50.62,50.67,50.55,50.57,270
20110101|2010-11-18 04:30,18,50.61,50.71,50.56,50.7,189
20110101|2010-11-18 05:00,18,50.7,50.75,50.68,50.68,46
20110101|2010-11-18 05:30,18,50.67,50.68,50.32,50.54,327
20110101|2010-11-18 06:00,18,50.51,50.51,50.32,50.37,120
20110101|2010-11-18 06:30,18,50.43,50.55,50.05,50.45,207
20110101|2010-11-18 07:00,18,50.47,50.5,50.43,50.48,17
20110101|2010-11-18 09:30,18,50.5,50.6,50.27,50.34,2895
20110101|2010-11-18 10:00,18,50.33,50.54,50.2,50.45,1618
20110101|2010-11-18 10:30,18,50.45,50.55,50.41,50.54,758
20110101|2010-11-18 11:00,18,50.56,50.78,50.54,50.78,1872
20110101|2010-11-18 11:30,18,50.77,51.03,50.77,50.9,1737
20110101|2010-11-18 12:00,18,50.9,50.9,50.75,50.87,1284
20110101|2010-11-18 12:30,18,50.9,51.13,50.87,51.1,2345
20110101|2010-11-18 13:00,18,51.11,51.26,51.08,51.22,1995
20110101|2010-11-18 18:00,19,51.38,51.5,51.24,51.28,177
20110101|2010-11-18 18:30,19,51.33,51.36,51.15,51.24,117
20110101|2010-11-18 19:00,19,51.24,51.24,50.88,50.95,450
20110101|2010-11-18 19:30,19,50.99,50.99,50.8,50.9,199
20110101|2010-11-18 20:00,19,50.93,51.3,50.89,51.2,199
20110101|2010-11-18 20:30,19,51.26,51.31,51.03,51.11,160
20110101|2010-11-18 21:00,19,51.1,51.16,50.68,50.68,522
20110101|2010-11-18 21:30,19,50.67,50.74,50.63,50.7,147
20110101|2010-11-18 22:00,19,50.7,50.7,50.61,50.61,19
20110101|2010-11-18 22:30,19,50.61,50.66,50.58,50.66,69
20110101|2010-11-18 23:00,19,50.67,50.67,50.57,50.58,39
20110101|2010-11-18 23:30,19,50.56,50.74,50.5,50.71,191
20110101|2010-11-19 00:00,19,50.74,51.22,50.67,51.15,327
20110101|2010-11-19 00:30,19,51.1,51.29,51.05,51.19,181
20110101|2010-11-19 01:00,19,51.27,51.39,51.25,51.36,171
20110101|2010-11-19 01:30,19,51.33,51.59,51.33,51.41,306
20110101|2010-11-19 02:00,19,51.48,51.58,51.45,51.49,106
20110101|2010-11-19 02:30,19,51.47,51.6,51.47,51.6,178
20110101|2010-11-19 03:00,19,51.6,51.74,51.6,51.72,223
20110101|2010-11-19 03:30,19,51.72,51.73,51.54,51.62,320
20110101|2010-11-19 04:00,19,51.65,51.66,51.52,51.53,156
20110101|2010-11-19 04:30,19,51.55,51.62,51.12,51.13,811
20110101|2010-11-19 05:00,19,51.09,51.13,50.67,50.89,989
20110101|2010-11-19 05:30,19,50.89,50.89,50.81,50.81,163
20110101|2010-11-19 06:00,19,50.81,50.92,50.69,50.69,240
20110101|2010-11-19 06:30,19,50.7,50.87,50.65,50.69,262
20110101|2010-11-19 07:00,19,50.68,50.74,50.57,50.59,130
20110101|2010-11-19 09:30,19,50.43,50.72,50.2,50.6,5907
20110101|2010-11-19 10:00,19,50.57,50.7,50.43,50.64,1386
20110101|2010-11-19 10:30,19,50.66,50.68,50.45,50.55,1126
20110101|2010-11-19 11:00,19,50.58,50.67,50.36,50.36,1563
20110101|2010-11-19 11:30,19,50.37,50.46,50.06,50.18,2118
20110101|2010-11-19 12:00,19,50.17,50.26,49.94,50,1766
20110101|2010-11-19 12:30,19,49.99,50.02,49.37,49.41,4531
20110101|2010-11-19 13:00,19,49.41,49.52,49.35,49.38,2911
20110101|2010-11-21 18:00,22,48.96,49.53,48.9,49.5,1562
20110101|2010-11-21 18:30,22,49.5,49.85,49.5,49.83,291
20110101|2010-11-21 19:00,22,49.85,49.99,49.74,49.96,294
20110101|2010-11-21 19:30,22,49.93,50.06,49.9,50.02,258
20110101|2010-11-21 20:00,22,49.96,50.01,49.85,49.85,111
20110101|2010-11-21 20:30,22,49.92,49.93,49.84,49.85,139
20110101|2010-11-21 21:00,22,49.85,49.89,49.77,49.89,60
20110101|2010-11-21 21:30,22,49.98,50.04,49.98,50.02,7
20110101|2010-11-21 22:00,22,50.04,50.1,49.97,49.97,71
20110101|2010-11-21 22:30,22,49.97,49.99,49.88,49.88,7
20110101|2010-11-21 23:00,22,49.95,49.97,49.93,49.97,43
20110101|2010-11-21 23:30,22,49.95,49.97,49.87,49.97,40
20110101|2010-11-22 00:00,22,49.97,49.97,49.9,49.9,101
20110101|2010-11-22 00:30,22,49.9,49.97,49.68,49.68,141
20110101|2010-11-22 01:00,22,49.7,49.97,49.54,49.97,209
20110101|2010-11-22 01:30,22,49.97,50.14,49.76,49.76,93
20110101|2010-11-22 02:00,22,49.81,49.94,49.81,49.93,39
20110101|2010-11-22 02:30,22,49.93,50.09,49.81,49.92,298
20110101|2010-11-22 03:00,22,49.93,49.96,49.78,49.78,95
20110101|2010-11-22 03:30,22,49.73,49.75,49.47,49.47,351
20110101|2010-11-22 04:00,22,49.46,49.48,49.32,49.45,736
20110101|2010-11-22 04:30,22,49.45,49.5,49.35,49.5,152
20110101|2010-11-22 05:00,22,49.5,49.53,49.42,49.53,242
20110101|2010-11-22 05:30,22,49.52,49.6,49.5,49.55,253
20110101|2010-11-22 06:00,22,49.55,49.6,49.34,49.38,352
20110101|2010-11-22 06:30,22,49.35,49.36,49.15,49.27,498
20110101|2010-11-22 07:00,22,49.27,49.4,49.27,49.37,340
20110101|2010-11-22 09:30,22,49.33,49.4,48.92,49.13,4223
20110101|2010-11-22 10:00,22,49.14,49.48,49.02,49.4,2343
20110101|2010-11-22 10:30,22,49.42,49.52,49.09,49.22,1283
20110101|2010-11-22 11:00,22,49.21,49.25,49.16,49.19,869
20110101|2010-11-22 11:30,22,49.19,49.24,49.04,49.17,1383
20110101|2010-11-22 12:00,22,49.18,49.21,49.09,49.15,932
20110101|2010-11-22 12:30,22,49.15,49.34,49.15,49.32,1865
20110101|2010-11-22 13:00,22,49.32,49.48,49.31,49.39,1334
20110101|2010-11-22 18:00,23,49.56,49.74,49.54,49.74,70
20110101|2010-11-22 18:30,23,49.76,49.83,49.56,49.58,87
20110101|2010-11-22 19:00,23,49.68,50.09,49.64,49.9,612
20110101|2010-11-22 19:30,23,49.9,49.9,49.52,49.7,395
20110101|2010-11-22 20:00,23,49.7,49.7,49.4,49.43,373
20110101|2010-11-22 20:30,23,49.35,49.51,49.29,49.37,267
20110101|2010-11-22 21:00,23,49.4,49.59,49.3,49.55,154
20110101|2010-11-22 21:30,23,49.52,49.65,49.52,49.65,29
20110101|2010-11-22 22:00,23,49.6,49.63,49.51,49.56,26
20110101|2010-11-22 22:30,23,49.51,49.51,49.51,49.51,8
20110101|2010-11-22 23:00,23,49.51,49.57,49.47,49.57,67
20110101|2010-11-22 23:30,23,49.51,49.51,49.29,49.39,165
20110101|2010-11-23 00:00,23,49.37,49.47,49.28,49.4,238
20110101|2010-11-23 00:30,23,49.33,49.4,49.08,49.11,522
20110101|2010-11-23 01:00,23,49.11,49.2,49.08,49.15,209
20110101|2010-11-23 01:30,23,49.15,49.15,48.92,49,187
20110101|2010-11-23 02:00,23,48.95,49.09,48.84,48.95,548
20110101|2010-11-23 02:30,23,48.97,49.17,48.97,49.06,139
20110101|2010-11-23 03:00,23,49.04,49.23,49.04,49.16,178
20110101|2010-11-23 03:30,23,49.18,49.25,49.16,49.22,283
20110101|2010-11-23 04:00,23,49.19,49.19,49.15,49.18,151
20110101|2010-11-23 04:30,23,49.19,49.26,49.18,49.25,169
20110101|2010-11-23 05:00,23,49.26,49.27,49.26,49.26,126
20110101|2010-11-23 05:30,23,49.26,49.26,49.21,49.22,16
20110101|2010-11-23 06:00,23,49.22,49.26,49.15,49.21,175
20110101|2010-11-23 06:30,23,49.19,49.19,49.04,49.12,120
20110101|2010-11-23 07:00,23,49.04,49.09,48.95,48.96,80
20110101|2010-11-23 09:30,23,48.81,49,48.6,48.88,6828
20110101|2010-11-23 10:00,23,48.86,49.06,48.78,48.9,2724
20110101|2010-11-23 10:30,23,48.88,49.1,48.84,49.09,1369
20110101|2010-11-23 11:00,23,49.09,49.33,49.09,49.32,2621
20110101|2010-11-23 11:30,23,49.33,49.4,49.28,49.35,1345
20110101|2010-11-23 12:00,23,49.34,49.52,49.29,49.41,2564
20110101|2010-11-23 12:30,23,49.43,49.53,49.42,49.44,1281
20110101|2010-11-23 13:00,23,49.45,49.54,49.43,49.51,1412
20110101|2010-11-23 18:00,24,49.57,49.69,49.41,49.57,201
20110101|2010-11-23 18:30,24,49.55,49.66,49.44,49.66,125
20110101|2010-11-23 19:00,24,49.61,49.87,49.6,49.7,315
20110101|2010-11-23 19:30,24,49.78,49.87,49.76,49.81,141
20110101|2010-11-23 20:00,24,49.81,49.81,49.61,49.76,67
20110101|2010-11-23 20:30,24,49.76,49.84,49.65,49.8,209
20110101|2010-11-23 21:00,24,49.8,49.8,49.67,49.67,165
20110101|2010-11-23 21:30,24,49.67,49.67,49.62,49.66,46
20110101|2010-11-23 22:00,24,49.65,49.65,49.65,49.65,1
20110101|2010-11-23 22:30,24,49.75,49.77,49.75,49.77,2
20110101|2010-11-23 23:00,24,49.73,49.73,49.72,49.72,9
20110101|2010-11-23 23:30,24,49.74,49.82,49.7,49.8,123
20110101|2010-11-24 00:00,24,49.71,49.77,49.69,49.7,14
20110101|2010-11-24 00:30,24,49.75,50.06,49.68,50.04,527
20110101|2010-11-24 01:00,24,50.02,50.09,49.99,50.05,97
20110101|2010-11-24 01:30,24,50.07,50.11,50.01,50.03,186
20110101|2010-11-24 02:00,24,50.04,50.12,50.02,50.1,146
20110101|2010-11-24 02:30,24,50.08,50.08,49.81,49.81,458
20110101|2010-11-24 03:00,24,49.83,49.9,49.72,49.78,271
20110101|2010-11-24 03:30,24,49.83,49.95,49.79,49.82,253
20110101|2010-11-24 04:00,24,49.84,49.89,49.72,49.77,171
20110101|2010-11-24 04:30,24,49.87,49.88,49.83,49.85,45
20110101|2010-11-24 05:00,24,49.82,50.13,49.8,50.13,180
20110101|2010-11-24 05:30,24,50.12,50.13,50,50.02,197
20110101|2010-11-24 06:00,24,49.99,50.1,49.94,50.07,43
20110101|2010-11-24 06:30,24,50.07,50.14,50.02,50.14,143
20110101|2010-11-24 07:00,24,50.15,50.16,50,50.09,61
20110101|2010-11-24 09:30,24,50.21,50.52,50.11,50.52,5376
20110101|2010-11-24 10:00,24,50.52,50.65,50.4,50.41,3217
20110101|2010-11-24 10:30,24,50.4,50.45,50.2,50.41,2033
20110101|2010-11-24 11:00,24,50.4,50.49,50.34,50.4,1652
20110101|2010-11-24 11:30,24,50.4,50.44,50.33,50.36,925
20110101|2010-11-24 12:00,24,50.37,50.5,50.36,50.44,603
20110101|2010-11-24 12:30,24,50.43,50.63,50.42,50.62,1536
20110101|2010-11-24 13:00,24,50.62,50.73,50.56,50.61,2305
20110101|2010-11-25 18:00,26,50.64,50.88,50.6,50.86,189
20110101|2010-11-25 18:30,26,50.69,50.81,50.65,50.67,85
20110101|2010-11-25 19:00,26,50.65,50.67,50.35,50.39,743
20110101|2010-11-25 19:30,26,50.39,50.39,50.01,50.21,913
20110101|2010-11-25 20:00,26,50.22,50.34,50.19,50.26,95
20110101|2010-11-25 20:30,26,50.31,50.5,50.3,50.44,136
20110101|2010-11-25 21:00,26,50.41,50.56,50.41,50.52,229
20110101|2010-11-25 21:30,26,50.5,50.6,50.46,50.6,65
20110101|2010-11-25 22:00,26,50.54,50.54,50.53,50.53,3
20110101|2010-11-25 22:30,26,50.5,50.5,50.4,50.4,13
20110101|2010-11-25 23:00,26,50.41,50.41,50.23,50.35,184
20110101|2010-11-25 23:30,26,50.26,50.26,50.07,50.12,336
20110101|2010-11-26 00:00,26,50.11,50.16,50,50.05,320
20110101|2010-11-26 00:30,26,50.01,50.06,49.99,50.05,145
20110101|2010-11-26 01:00,26,50.05,50.1,50,50.1,32
20110101|2010-11-26 01:30,26,50.08,50.33,50.08,50.31,115
20110101|2010-11-26 02:00,26,50.31,50.35,50.25,50.35,238
20110101|2010-11-26 02:30,26,50.28,50.42,50.28,50.4,198
20110101|2010-11-26 03:00,26,50.37,50.41,50.18,50.21,241
20110101|2010-11-26 03:30,26,50.16,50.2,50.11,50.15,212
20110101|2010-11-26 04:00,26,50.18,50.18,50,50.08,192
20110101|2010-11-26 04:30,26,50.04,50.04,49.92,49.95,424
20110101|2010-11-26 05:00,26,49.95,50,49.87,49.87,368
20110101|2010-11-26 05:30,26,49.87,49.93,49.82,49.9,294
20110101|2010-11-26 06:00,26,49.91,49.98,49.84,49.84,131
20110101|2010-11-26 06:30,26,49.84,50.04,49.84,49.97,55
20110101|2010-11-26 07:00,26,49.99,50.1,49.99,50.03,98
20110101|2010-11-26 09:30,26,50.33,50.38,50.04,50.32,2936
20110101|2010-11-26 10:00,26,50.32,50.35,50.2,50.3,1320
20110101|2010-11-26 10:30,26,50.3,50.3,50.19,50.28,1751
20110101|2010-11-26 11:00,26,50.29,50.33,50.26,50.31,781
20110101|2010-11-26 11:30,26,50.32,50.34,50.23,50.25,2538
20110101|2010-11-28 18:00,29,50.25,50.59,50.25,50.56,313
20110101|2010-11-28 18:30,29,50.52,50.53,50.06,50.18,280
20110101|2010-11-28 19:00,29,50.2,50.3,49.92,49.96,376
20110101|2010-11-28 19:30,29,49.98,50.04,49.82,49.92,259
20110101|2010-11-28 20:00,29,49.95,50.26,49.95,50.23,182
20110101|2010-11-28 20:30,29,50.24,50.41,50.24,50.39,327
20110101|2010-11-28 21:00,29,50.38,50.43,50.25,50.38,185
20110101|2010-11-28 21:30,29,50.38,50.38,50.29,50.3,44
20110101|2010-11-28 22:00,29,50.28,50.31,50.23,50.26,41
20110101|2010-11-28 22:30,29,50.27,50.29,50.27,50.27,23
20110101|2010-11-28 23:00,29,50.26,50.31,50.24,50.31,46
20110101|2010-11-28 23:30,29,50.31,50.46,50.26,50.26,106
20110101|2010-11-29 00:00,29,50.3,50.42,50.26,50.4,95
20110101|2010-11-29 00:30,29,50.4,50.79,50.4,50.69,515
20110101|2010-11-29 01:00,29,50.7,50.83,50.67,50.83,117
20110101|2010-11-29 01:30,29,50.78,51,50.78,50.83,301
20110101|2010-11-29 02:00,29,50.89,51.02,50.8,51,312
20110101|2010-11-29 02:30,29,50.95,50.95,50.8,50.83,254
20110101|2010-11-29 03:00,29,50.86,50.98,50.86,50.86,193
20110101|2010-11-29 03:30,29,50.9,50.96,50.67,50.76,369
20110101|2010-11-29 04:00,29,50.76,50.83,50.71,50.82,105
20110101|2010-11-29 04:30,29,50.73,50.8,50.67,50.74,140
20110101|2010-11-29 05:00,29,50.72,50.72,50.6,50.61,178
20110101|2010-11-29 05:30,29,50.61,50.78,50.52,50.77,274
20110101|2010-11-29 06:00,29,50.75,50.77,50.57,50.65,419
20110101|2010-11-29 06:30,29,50.62,50.73,50.59,50.73,66
20110101|2010-11-29 07:00,29,50.68,50.71,50.59,50.67,138
20110101|2010-11-29 09:30,29,50.49,50.75,50.12,50.27,6392
20110101|2010-11-29 10:00,29,50.29,50.37,50.13,50.33,2484
20110101|2010-11-29 10:30,29,50.32,50.4,50.23,50.34,2014
20110101|2010-11-29 11:00,29,50.34,50.43,50.31,50.35,1132
20110101|2010-11-29 11:30,29,50.37,50.4,50.24,50.29,1092
20110101|2010-11-29 12:00,29,50.29,50.33,50.23,50.33,1068
20110101|2010-11-29 12:30,29,50.31,50.45,50.23,50.25,1497
20110101|2010-11-29 13:00,29,50.26,50.42,50.24,50.31,1452
20110101|2010-11-29 18:00,30,50.37,50.54,50.36,50.54,180
20110101|2010-11-29 18:30,30,50.5,50.57,50.45,50.49,137
20110101|2010-11-29 19:00,30,50.49,50.56,50.3,50.47,303
20110101|2010-11-29 19:30,30,50.45,50.45,50.36,50.37,130
20110101|2010-11-29 20:00,30,50.38,50.44,50.36,50.38,27
20110101|2010-11-29 20:30,30,50.36,50.44,50.35,50.37,137
20110101|2010-11-29 21:00,30,50.33,50.34,50.26,50.27,122
20110101|2010-11-29 21:30,30,50.26,50.32,50.22,50.22,241
20110101|2010-11-29 22:00,30,50.23,50.26,50.2,50.26,83
20110101|2010-11-29 22:30,30,50.21,50.3,50.21,50.25,22
20110101|2010-11-29 23:00,30,50.25,50.27,50.17,50.17,177
20110101|2010-11-29 23:30,30,50.16,50.44,50.16,50.44,78
20110101|2010-11-30 00:00,30,50.45,50.57,50.45,50.55,86
20110101|2010-11-30 00:30,30,50.55,50.78,50.45,50.78,461
20110101|2010-11-30 01:00,30,50.78,50.97,50.7,50.88,989
20110101|2010-11-30 01:30,30,50.87,50.97,50.82,50.96,274
20110101|2010-11-30 02:00,30,50.96,50.98,50.82,50.86,139
20110101|2010-11-30 02:30,30,50.86,50.9,50.7,50.71,267
20110101|2010-11-30 03:00,30,50.7,50.8,50.61,50.62,212
20110101|2010-11-30 03:30,30,50.69,50.8,50.6,50.73,418
20110101|2010-11-30 04:00,30,50.71,50.71,50.45,50.66,333
20110101|2010-11-30 04:30,30,50.64,50.72,50.63,50.69,162
20110101|2010-11-30 05:00,30,50.68,50.78,50.68,50.68,277
20110101|2010-11-30 05:30,30,50.67,50.69,50.52,50.58,322
20110101|2010-11-30 06:00,30,50.6,50.62,50.44,50.46,239
20110101|2010-11-30 06:30,30,50.47,50.74,50.34,50.6,627
20110101|2010-11-30 07:00,30,50.57,50.59,50.46,50.46,471
20110101|2010-11-30 09:30,30,50.51,50.87,50.4,50.72,7387
20110101|2010-11-30 10:00,30,50.7,50.76,50.52,50.65,1952
20110101|2010-11-30 10:30,30,50.65,50.71,50.6,50.71,1404
20110101|2010-11-30 11:00,30,50.72,50.76,50.66,50.76,917
20110101|2010-11-30 11:30,30,50.76,50.87,50.75,50.87,1686
20110101|2010-11-30 12:00,30,50.86,51.11,50.84,50.94,4530
20110101|2010-11-30 12:30,30,50.93,51.05,50.82,50.88,3109
20110101|2010-11-30 13:00,30,50.89,51.06,50.8,51.04,2555
20110101|2010-11-30 18:00,1,50.9,51.01,50.9,50.94,629
20110101|2010-11-30 18:30,1,50.95,50.95,50.84,50.87,298
20110101|2010-11-30 19:00,1,50.87,51.03,50.82,50.92,833
20110101|2010-11-30 19:30,1,50.91,50.96,50.85,50.92,199
20110101|2010-11-30 20:00,1,50.92,51,50.91,50.99,29
20110101|2010-11-30 20:30,1,50.96,51.21,50.95,51.17,795
20110101|2010-11-30 21:00,1,51.11,51.2,51.02,51.19,307
20110101|2010-11-30 21:30,1,51.16,51.19,51.14,51.18,34
20110101|2010-11-30 22:00,1,51.19,51.25,51.19,51.2,127
20110101|2010-11-30 22:30,1,51.22,51.24,51.22,51.24,9
20110101|2010-11-30 23:00,1,51.24,51.39,51.2,51.34,304
20110101|2010-11-30 23:30,1,51.35,51.48,51.32,51.48,440
20110101|2010-12-01 00:00,1,51.48,51.48,51.26,51.31,241
20110101|2010-12-01 00:30,1,51.29,51.43,51.25,51.27,159
20110101|2010-12-01 01:00,1,51.27,51.57,51.27,51.57,373
20110101|2010-12-01 01:30,1,51.54,51.63,51.5,51.5,155
20110101|2010-12-01 02:00,1,51.47,51.54,51.36,51.49,268
20110101|2010-12-01 02:30,1,51.45,51.53,51.35,51.44,374
20110101|2010-12-01 03:00,1,51.46,51.5,51.41,51.49,260
20110101|2010-12-01 03:30,1,51.48,51.57,51.46,51.57,70
20110101|2010-12-01 04:00,1,51.54,51.68,51.54,51.68,537
20110101|2010-12-01 04:30,1,51.68,51.83,51.63,51.7,583
20110101|2010-12-01 05:00,1,51.7,51.77,51.68,51.72,462
20110101|2010-12-01 05:30,1,51.72,51.81,51.53,51.76,883
20110101|2010-12-01 06:00,1,51.75,51.79,51.65,51.67,273
20110101|2010-12-01 06:30,1,51.67,51.75,51.67,51.7,75
20110101|2010-12-01 07:00,1,51.71,51.85,51.67,51.84,703
20110101|2010-12-01 09:30,1,51.92,52.15,51.8,51.87,7626
20110101|2010-12-01 10:00,1,51.87,52.22,51.87,52.13,5915
20110101|2010-12-01 10:30,1,52.13,52.44,52.11,52.4,4517
20110101|2010-12-01 11:00,1,52.39,52.48,52.31,52.36,2469
20110101|2010-12-01 11:30,1,52.37,52.54,52.34,52.47,2341
20110101|2010-12-01 12:00,1,52.46,52.59,52.43,52.5,2001
20110101|2010-12-01 12:30,1,52.51,52.69,52.51,52.62,3087
20110101|2010-12-01 13:00,1,52.62,52.63,52.45,52.51,2950
20110101|2010-12-01 18:00,2,52.5,52.69,52.41,52.6,362
20110101|2010-12-01 18:30,2,52.58,52.61,52.42,52.54,141
20110101|2010-12-01 19:00,2,52.45,52.53,52.4,52.48,191
20110101|2010-12-01 19:30,2,52.46,52.49,52.4,52.49,131
20110101|2010-12-01 20:00,2,52.47,52.5,52.35,52.45,210
20110101|2010-12-01 20:30,2,52.45,52.45,52.31,52.42,85
20110101|2010-12-01 21:00,2,52.42,52.48,52.39,52.46,79
20110101|2010-12-01 21:30,2,52.42,52.45,52.4,52.45,8
20110101|2010-12-01 22:00,2,52.45,52.45,52.45,52.45,2
20110101|2010-12-01 22:30,2,52.44,52.45,52.43,52.45,10
20110101|2010-12-01 23:00,2,52.45,52.46,52.45,52.46,30
20110101|2010-12-01 23:30,2,52.43,52.45,52.43,52.43,133
20110101|2010-12-02 00:00,2,52.41,52.46,52.41,52.46,101
20110101|2010-12-02 00:30,2,52.42,52.49,52.36,52.36,38
20110101|2010-12-02 01:00,2,52.36,52.37,52.3,52.37,130
20110101|2010-12-02 01:30,2,52.36,52.38,52.32,52.38,20
20110101|2010-12-02 02:00,2,52.36,52.47,52.29,52.37,215
20110101|2010-12-02 02:30,2,52.36,52.43,52.35,52.39,151
20110101|2010-12-02 03:00,2,52.4,52.61,52.4,52.6,299
20110101|2010-12-02 03:30,2,52.58,52.63,52.52,52.52,177
20110101|2010-12-02 04:00,2,52.57,52.62,52.55,52.57,48
20110101|2010-12-02 04:30,2,52.57,52.57,52.4,52.42,66
20110101|2010-12-02 05:00,2,52.43,52.52,52.4,52.49,65
20110101|2010-12-02 05:30,2,52.47,52.52,52.42,52.42,52
20110101|2010-12-02 06:00,2,52.47,52.5,52.35,52.43,335
20110101|2010-12-02 06:30,2,52.42,52.43,52.36,52.36,60
20110101|2010-12-02 07:00,2,52.39,52.43,52.39,52.43,58
20110101|2010-12-02 09:30,2,52.58,52.85,52.41,52.76,7500
20110101|2010-12-02 10:00,2,52.75,52.83,52.61,52.76,2329
20110101|2010-12-02 10:30,2,52.78,53.02,52.78,52.94,2499
20110101|2010-12-02 11:00,2,52.92,53.12,52.87,53.05,1866
20110101|2010-12-02 11:30,2,53.04,53.1,52.97,53.03,958
20110101|2010-12-02 12:00,2,53.03,53.07,52.96,53.06,1237
20110101|2010-12-02 12:30,2,53.05,53.18,52.97,53.16,1687
20110101|2010-12-02 13:00,2,53.16,53.19,52.78,52.82,3648
20110101|2010-12-02 18:00,3,52.93,53.02,52.75,52.77,507
20110101|2010-12-02 18:30,3,52.77,52.77,52.7,52.72,107
20110101|2010-12-02 19:00,3,52.71,52.96,52.7,52.95,305
20110101|2010-12-02 19:30,3,52.96,53.19,52.95,53.06,224
20110101|2010-12-02 20:00,3,53.05,53.16,52.96,53.13,83
20110101|2010-12-02 20:30,3,53.13,53.13,52.8,52.86,190
20110101|2010-12-02 21:00,3,52.85,53.04,52.83,52.9,91
20110101|2010-12-02 21:30,3,52.88,52.94,52.85,52.92,17
20110101|2010-12-02 22:00,3,52.91,52.97,52.9,52.93,64
20110101|2010-12-02 22:30,3,52.81,52.98,52.81,52.85,32
20110101|2010-12-02 23:00,3,52.89,52.95,52.86,52.95,36
20110101|2010-12-02 23:30,3,52.96,52.96,52.83,52.92,112
20110101|2010-12-03 00:00,3,52.92,52.93,52.91,52.91,42
20110101|2010-12-03 00:30,3,52.99,53,52.95,52.96,113
20110101|2010-12-03 01:00,3,52.96,52.99,52.87,52.96,94
20110101|2010-12-03 01:30,3,52.96,52.96,52.79,52.79,163
20110101|2010-12-03 02:00,3,52.76,52.9,52.75,52.9,281
20110101|2010-12-03 02:30,3,52.9,52.91,52.79,52.85,192
20110101|2010-12-03 03:00,3,52.84,52.86,52.84,52.84,24
20110101|2010-12-03 03:30,3,52.86,52.87,52.84,52.87,97
20110101|2010-12-03 04:00,3,52.87,52.98,52.87,52.98,407
20110101|2010-12-03 04:30,3,52.97,52.99,52.93,52.95,170
20110101|2010-12-03 05:00,3,52.96,52.97,52.91,52.95,223
20110101|2010-12-03 05:30,3,52.94,53.15,52.91,53.12,502
20110101|2010-12-03 06:00,3,53.11,53.13,53.04,53.08,123
20110101|2010-12-03 06:30,3,53.06,53.1,53.03,53.08,213
20110101|2010-12-03 07:00,3,53.08,53.18,52.99,53.11,129
20110101|2010-12-03 09:30,3,53.24,53.39,52.87,53.38,7254
20110101|2010-12-03 10:00,3,53.38,53.53,53.32,53.48,3815
20110101|2010-12-03 10:30,3,53.48,53.6,53.3,53.56,2667
20110101|2010-12-03 11:00,3,53.54,53.59,53.45,53.51,1883
20110101|2010-12-03 11:30,3,53.5,53.57,53.41,53.54,2258
20110101|2010-12-03 12:00,3,53.55,53.57,53.4,53.41,1032
20110101|2010-12-03 12:30,3,53.42,53.47,53.37,53.43,1917
20110101|2010-12-03 13:00,3,53.42,53.5,53.35,53.47,1765
20110101|2010-12-05 18:00,6,53.59,53.77,53.43,53.76,756
20110101|2010-12-05 18:30,6,53.77,53.78,53.58,53.74,160
20110101|2010-12-05 19:00,6,53.74,53.74,53.66,53.72,145
20110101|2010-12-05 19:30,6,53.72,53.74,53.68,53.71,65
20110101|2010-12-05 20:00,6,53.71,53.75,53.45,53.45,195
20110101|2010-12-05 20:30,6,53.48,53.53,53.4,53.52,160
20110101|2010-12-05 21:00,6,53.52,53.53,53.3,53.4,267
20110101|2010-12-05 21:30,6,53.39,53.49,53.39,53.46,15
20110101|2010-12-05 22:00,6,53.5,53.71,53.5,53.7,191
20110101|2010-12-05 22:30,6,53.7,53.88,53.69,53.85,291
20110101|2010-12-05 23:00,6,53.86,53.95,53.86,53.88,97
20110101|2010-12-05 23:30,6,53.88,53.88,53.83,53.85,251
20110101|2010-12-06 00:00,6,53.87,53.87,53.83,53.86,48
20110101|2010-12-06 00:30,6,53.83,53.95,53.83,53.92,256
20110101|2010-12-06 01:00,6,53.95,53.95,53.84,53.84,310
20110101|2010-12-06 01:30,6,53.85,53.88,53.84,53.88,73
20110101|2010-12-06 02:00,6,53.89,53.9,53.85,53.87,154
20110101|2010-12-06 02:30,6,53.85,53.96,53.85,53.88,179
20110101|2010-12-06 03:00,6,53.85,53.85,53.71,53.78,283
20110101|2010-12-06 03:30,6,53.72,53.84,53.72,53.82,177
20110101|2010-12-06 04:00,6,53.84,53.85,53.8,53.82,136
20110101|2010-12-06 04:30,6,53.82,53.82,53.66,53.66,233
20110101|2010-12-06 05:00,6,53.66,53.73,53.56,53.72,224
20110101|2010-12-06 05:30,6,53.73,53.74,53.68,53.7,302
20110101|2010-12-06 06:00,6,53.7,53.75,53.68,53.73,648
20110101|2010-12-06 06:30,6,53.77,53.81,53.76,53.81,28
20110101|2010-12-06 07:00,6,53.79,53.81,53.79,53.81,31
20110101|2010-12-06 09:30,6,53.72,53.72,53.13,53.47,7399
20110101|2010-12-06 10:00,6,53.47,53.57,53.4,53.49,1674
20110101|2010-12-06 10:30,6,53.49,53.55,53.41,53.45,1424
20110101|2010-12-06 11:00,6,53.45,53.49,53.35,53.41,1296
20110101|2010-12-06 11:30,6,53.4,53.52,53.38,53.52,1697
20110101|2010-12-06 12:00,6,53.52,53.55,53.39,53.44,1147
20110101|2010-12-06 12:30,6,53.4,53.52,53.33,53.47,1365
20110101|2010-12-06 13:00,6,53.47,53.54,53.29,53.5,2755
20110101|2010-12-06 18:00,7,53.47,53.7,53.43,53.68,315
20110101|2010-12-06 18:30,7,53.68,53.71,53.55,53.55,200
20110101|2010-12-06 19:00,7,53.55,53.59,53.44,53.57,280
20110101|2010-12-06 19:30,7,53.58,53.69,53.58,53.69,172
20110101|2010-12-06 20:00,7,53.68,53.72,53.62,53.62,157
20110101|2010-12-06 20:30,7,53.62,53.64,53.53,53.62,170
20110101|2010-12-06 21:00,7,53.63,53.79,53.63,53.76,182
20110101|2010-12-06 21:30,7,53.8,53.83,53.74,53.83,41
20110101|2010-12-06 22:00,7,53.83,53.84,53.76,53.84,16
20110101|2010-12-06 22:30,7,53.79,53.82,53.78,53.82,10
20110101|2010-12-06 23:00,7,53.78,53.83,53.69,53.69,129
20110101|2010-12-06 23:30,7,53.72,53.84,53.61,53.82,101
20110101|2010-12-07 00:00,7,53.82,53.83,53.77,53.8,152
20110101|2010-12-07 00:30,7,53.8,53.87,53.77,53.82,174
20110101|2010-12-07 01:00,7,53.81,53.83,53.76,53.81,147
20110101|2010-12-07 01:30,7,53.8,53.99,53.8,53.92,288
20110101|2010-12-07 02:00,7,53.97,53.99,53.93,53.95,112
20110101|2010-12-07 02:30,7,53.96,53.96,53.85,53.93,132
20110101|2010-12-07 03:00,7,53.93,54.25,53.92,54.24,426
20110101|2010-12-07 03:30,7,54.24,54.31,54.2,54.29,188
20110101|2010-12-07 04:00,7,54.31,54.34,54.15,54.21,358
20110101|2010-12-07 04:30,7,54.2,54.23,54.12,54.19,169
20110101|2010-12-07 05:00,7,54.19,54.26,54.15,54.26,153
20110101|2010-12-07 05:30,7,54.26,54.26,54.2,54.22,154
20110101|2010-12-07 06:00,7,54.25,54.29,54.19,54.22,121
20110101|2010-12-07 06:30,7,54.23,54.27,54.21,54.26,174
20110101|2010-12-07 07:00,7,54.27,54.27,54.23,54.27,217
20110101|2010-12-07 09:30,7,54.2,54.28,53.79,53.97,7658
20110101|2010-12-07 10:00,7,53.97,53.99,53.75,53.9,3057
20110101|2010-12-07 10:30,7,53.9,53.98,53.76,53.76,1785
20110101|2010-12-07 11:00,7,53.78,53.82,53.58,53.71,3418
20110101|2010-12-07 11:30,7,53.71,53.75,53.59,53.66,2174
20110101|2010-12-07 12:00,7,53.67,53.7,53.6,53.62,966
20110101|2010-12-07 12:30,7,53.63,53.78,53.59,53.76,2706
20110101|2010-12-07 13:00,7,53.76,53.85,53.72,53.77,1508
20110101|2010-12-07 18:00,8,53.66,53.69,53.3,53.32,1161
20110101|2010-12-07 18:30,8,53.31,53.4,53.19,53.26,317
20110101|2010-12-07 19:00,8,53.28,53.52,53.23,53.49,468
20110101|2010-12-07 19:30,8,53.52,53.52,53.36,53.42,122
20110101|2010-12-07 20:00,8,53.41,53.46,53.38,53.43,54
20110101|2010-12-07 20:30,8,53.45,53.45,53.11,53.11,541
20110101|2010-12-07 21:00,8,53.1,53.21,53.08,53.2,306
20110101|2010-12-07 21:30,8,53.23,53.35,53.2,53.26,112
20110101|2010-12-07 22:00,8,53.25,53.25,53.15,53.16,22
20110101|2010-12-07 22:30,8,53.18,53.18,53.04,53.09,97
20110101|2010-12-07 23:00,8,53.1,53.16,53.06,53.14,33
20110101|2010-12-07 23:30,8,53.14,53.15,53.04,53.09,151
20110101|2010-12-08 00:00,8,53.09,53.33,53,53.28,291
20110101|2010-12-08 00:30,8,53.28,53.28,52.96,52.98,326
20110101|2010-12-08 01:00,8,52.98,53.03,52.92,52.93,513
20110101|2010-12-08 01:30,8,52.93,53.27,52.91,53.25,610
20110101|2010-12-08 02:00,8,53.24,53.29,53.18,53.26,181
20110101|2010-12-08 02:30,8,53.27,53.28,53.15,53.18,137
20110101|2010-12-08 03:00,8,53.21,53.25,53.15,53.19,60
20110101|2010-12-08 03:30,8,53.24,53.29,53.22,53.29,197
20110101|2010-12-08 04:00,8,53.3,53.42,53.27,53.39,193
20110101|2010-12-08 04:30,8,53.36,53.42,53.36,53.37,156
20110101|2010-12-08 05:00,8,53.37,53.4,53.37,53.4,84
20110101|2010-12-08 05:30,8,53.4,53.46,53.37,53.4,112
20110101|2010-12-08 06:00,8,53.4,53.46,53.37,53.46,56
20110101|2010-12-08 06:30,8,53.44,53.46,53.37,53.38,118
20110101|2010-12-08 07:00,8,53.4,53.42,53.38,53.41,32
20110101|2010-12-08 09:30,8,53.39,53.57,53.24,53.47,6629
20110101|2010-12-08 10:00,8,53.46,53.8,53.45,53.75,4614
20110101|2010-12-08 10:30,8,53.76,53.9,53.65,53.87,3537
20110101|2010-12-08 11:00,8,53.88,53.97,53.86,53.9,1545
20110101|2010-12-08 11:30,8,53.9,53.94,53.73,53.8,1902
20110101|2010-12-08 12:00,8,53.79,54.06,53.79,54.04,2099
20110101|2010-12-08 12:30,8,54.04,54.26,54.03,54.23,2903
20110101|2010-12-08 13:00,8,54.23,54.29,54.07,54.11,1596
20110101|2010-12-08 18:00,9,54.22,54.28,54.08,54.27,135
20110101|2010-12-08 18:30,9,54.24,54.33,54.23,54.29,155
20110101|2010-12-08 19:00,9,54.32,54.32,54.08,54.11,227
20110101|2010-12-08 19:30,9,54.07,54.07,53.99,54,78
20110101|2010-12-08 20:00,9,54.08,54.33,54.04,54.29,372
20110101|2010-12-08 20:30,9,54.3,54.39,54.24,54.24,256
20110101|2010-12-08 21:00,9,54.26,54.3,54.21,54.25,144
20110101|2010-12-08 21:30,9,54.26,54.29,54.26,54.29,10
20110101|2010-12-08 22:00,9,54.29,54.3,54.26,54.3,28
20110101|2010-12-08 22:30,9,54.32,54.35,54.28,54.35,16
20110101|2010-12-08 23:00,9,54.3,54.3,54.26,54.28,115
20110101|2010-12-08 23:30,9,54.26,54.3,54.12,54.16,220
20110101|2010-12-09 00:00,9,54.16,54.19,53.95,54.04,234
20110101|2010-12-09 00:30,9,54.06,54.09,54.01,54.08,149
20110101|2010-12-09 01:00,9,54.08,54.08,54.01,54.06,52
20110101|2010-12-09 01:30,9,54.03,54.06,54.02,54.06,76
20110101|2010-12-09 02:00,9,54.06,54.13,54.06,54.12,85
20110101|2010-12-09 02:30,9,54.16,54.2,54.15,54.15,117
20110101|2010-12-09 03:00,9,54.15,54.19,54.13,54.13,91
20110101|2010-12-09 03:30,9,54.11,54.14,54.01,54.02,214
20110101|2010-12-09 04:00,9,54.01,54.12,53.86,54.04,737
20110101|2010-12-09 04:30,9,54.04,54.38,54.04,54.35,292
20110101|2010-12-09 05:00,9,54.36,54.38,54.23,54.35,246
20110101|2010-12-09 05:30,9,54.35,54.54,54.31,54.51,679
20110101|2010-12-09 06:00,9,54.51,54.51,54.35,54.42,105
20110101|2010-12-09 06:30,9,54.42,54.46,54.25,54.39,130
20110101|2010-12-09 07:00,9,54.45,54.49,54.34,54.47,60
20110101|2010-12-09 09:30,9,54.34,54.55,54.01,54.43,8688
20110101|2010-12-09 10:00,9,54.43,54.46,54.27,54.3,2567
20110101|2010-12-09 10:30,9,54.32,54.43,54.31,54.4,1326
20110101|2010-12-09 11:00,9,54.4,54.41,54.3,54.34,1241
20110101|2010-12-09 11:30,9,54.34,54.38,54.31,54.36,984
20110101|2010-12-09 12:00,9,54.36,54.38,54.32,54.34,1202
20110101|2010-12-09 12:30,9,54.34,54.34,54.17,54.31,2725
20110101|2010-12-09 13:00,9,54.32,54.34,54.05,54.08,2838
20110101|2010-12-09 18:00,10,54.2,54.22,54.1,54.2,293
20110101|2010-12-09 18:30,10,54.15,54.23,54.15,54.18,42
20110101|2010-12-09 19:00,10,54.18,54.18,54.01,54.08,428
20110101|2010-12-09 19:30,10,54.1,54.24,54.1,54.21,190
20110101|2010-12-09 20:00,10,54.25,54.25,54.13,54.14,49
20110101|2010-12-09 20:30,10,54.14,54.14,54.1,54.1,123
20110101|2010-12-09 21:00,10,54.22,54.28,54.06,54.11,82
20110101|2010-12-09 21:30,10,54.09,54.09,54.05,54.05,46
20110101|2010-12-09 22:00,10,54.1,54.1,54.1,54.1,2
20110101|2010-12-09 22:30,10,54.1,54.11,54.1,54.1,4
20110101|2010-12-09 23:00,10,54.11,54.17,54.08,54.17,133
20110101|2010-12-09 23:30,10,54.16,54.18,54.11,54.18,197
20110101|2010-12-10 00:00,10,54.22,54.25,54.13,54.19,115
20110101|2010-12-10 00:30,10,54.24,54.25,54.13,54.2,123
20110101|2010-12-10 01:00,10,54.19,54.22,54.16,54.19,81
20110101|2010-12-10 01:30,10,54.19,54.22,54.18,54.21,104
20110101|2010-12-10 02:00,10,54.21,54.29,54.2,54.28,144
20110101|2010-12-10 02:30,10,54.33,54.33,54.27,54.3,175
20110101|2010-12-10 03:00,10,54.29,54.3,54.26,54.27,98
20110101|2010-12-10 03:30,10,54.27,54.3,54.27,54.3,140
20110101|2010-12-10 04:00,10,54.3,54.3,54.23,54.29,471
20110101|2010-12-10 04:30,10,54.28,54.29,54.23,54.25,56
20110101|2010-12-10 05:00,10,54.25,54.29,54.22,54.22,151
20110101|2010-12-10 05:30,10,54.22,54.26,54.21,54.26,77
20110101|2010-12-10 06:00,10,54.27,54.31,54.25,54.25,200
20110101|2010-12-10 06:30,10,54.24,54.27,54.22,54.27,169
20110101|2010-12-10 07:00,10,54.25,54.34,54.24,54.24,202
20110101|2010-12-10 09:30,10,54.15,54.33,53.95,54.03,6942
20110101|2010-12-10 10:00,10,54.03,54.17,53.98,54.04,2119
20110101|2010-12-10 10:30,10,54.04,54.26,54.01,54.21,2795
20110101|2010-12-10 11:00,10,54.22,54.44,54.18,54.39,1765
20110101|2010-12-10 11:30,10,54.39,54.76,54.35,54.65,3050
20110101|2010-12-10 12:00,10,54.67,54.73,54.53,54.64,2388
20110101|2010-12-10 12:30,10,54.63,55.04,54.46,54.61,4433
20110101|2010-12-10 13:00,10,54.6,54.62,54.14,54.19,3988
20110101|2010-12-12 18:00,13,54.14,54.15,53.65,53.89,1147
20110101|2010-12-12 18:30,13,53.84,53.92,53.7,53.7,92
20110101|2010-12-12 19:00,13,53.71,53.99,53.68,53.99,695
20110101|2010-12-12 19:30,13,53.99,54.05,53.99,54.05,225
20110101|2010-12-12 20:00,13,54.07,54.22,54.03,54.2,481
20110101|2010-12-12 20:30,13,54.19,54.32,54.19,54.32,211
20110101|2010-12-12 21:00,13,54.31,54.41,54.23,54.4,240
20110101|2010-12-12 21:30,13,54.41,54.5,54.4,54.47,190
20110101|2010-12-12 22:00,13,54.46,54.54,54.46,54.5,30
20110101|2010-12-12 22:30,13,54.46,54.49,54.45,54.48,56
20110101|2010-12-12 23:00,13,54.5,54.55,54.45,54.55,152
20110101|2010-12-12 23:30,13,54.51,54.8,54.51,54.72,704
20110101|2010-12-13 00:00,13,54.72,54.75,54.63,54.74,60
20110101|2010-12-13 00:30,13,54.76,54.8,54.67,54.67,41
20110101|2010-12-13 01:00,13,54.69,54.75,54.64,54.72,24
20110101|2010-12-13 01:30,13,54.75,54.87,54.75,54.79,78
20110101|2010-12-13 02:00,13,54.8,55.01,54.76,55,408
20110101|2010-12-13 02:30,13,54.97,54.98,54.85,54.86,178
20110101|2010-12-13 03:00,13,54.86,54.88,54.77,54.8,152
20110101|2010-12-13 03:30,13,54.79,54.79,54.61,54.64,101
20110101|2010-12-13 04:00,13,54.69,54.85,54.69,54.75,330
20110101|2010-12-13 04:30,13,54.77,54.8,54.67,54.76,87
20110101|2010-12-13 05:00,13,54.81,54.86,54.76,54.77,91
20110101|2010-12-13 05:30,13,54.79,54.83,54.73,54.82,132
20110101|2010-12-13 06:00,13,54.79,54.97,54.78,54.93,208
20110101|2010-12-13 06:30,13,54.95,54.95,54.73,54.78,221
20110101|2010-12-13 07:00,13,54.81,54.97,54.73,54.95,288
20110101|2010-12-13 09:30,13,54.98,55.34,54.84,55.21,7563
20110101|2010-12-13 10:00,13,55.22,55.27,55.05,55.08,2423
20110101|2010-12-13 10:30,13,55.07,55.15,55.02,55.08,1383
20110101|2010-12-13 11:00,13,55.09,55.11,55,55.09,1017
20110101|2010-12-13 11:30,13,55.1,55.2,55.07,55.17,1164
20110101|2010-12-13 12:00,13,55.17,55.18,55.09,55.15,1117
20110101|2010-12-13 12:30,13,55.15,55.26,55.14,55.26,1947
20110101|2010-12-13 13:00,13,55.26,55.5,55.24,55.4,4050
20110101|2010-12-13 18:00,14,55.43,55.48,55.35,55.42,140
20110101|2010-12-13 18:30,14,55.45,55.45,55.37,55.4,105
20110101|2010-12-13 19:00,14,55.38,55.4,55.18,55.23,650
20110101|2010-12-13 19:30,14,55.22,55.3,55.2,55.25,189
20110101|2010-12-13 20:00,14,55.25,55.28,55.17,55.28,91
20110101|2010-12-13 20:30,14,55.3,55.44,55.27,55.44,134
20110101|2010-12-13 21:00,14,55.39,55.43,55.28,55.36,70
20110101|2010-12-13 21:30,14,55.36,55.39,55.35,55.36,12
20110101|2010-12-13 22:00,14,55.35,55.35,55.35,55.35,4
20110101|2010-12-13 22:30,14,55.35,55.41,55.35,55.38,10
20110101|2010-12-13 23:00,14,55.31,55.38,55.31,55.37,10
20110101|2010-12-13 23:30,14,55.39,55.43,55.34,55.37,80
20110101|2010-12-14 00:00,14,55.34,55.38,55.32,55.38,45
20110101|2010-12-14 00:30,14,55.38,55.38,55.26,55.29,79
20110101|2010-12-14 01:00,14,55.33,55.35,55.26,55.3,208
20110101|2010-12-14 01:30,14,55.35,55.4,55.35,55.4,62
20110101|2010-12-14 02:00,14,55.4,55.48,55.38,55.43,240
20110101|2010-12-14 02:30,14,55.43,55.45,55.25,55.25,80
20110101|2010-12-14 03:00,14,55.26,55.28,55.05,55.07,391
20110101|2010-12-14 03:30,14,55.1,55.17,55.01,55.02,338
20110101|2010-12-14 04:00,14,55.03,55.24,55.02,55.2,301
20110101|2010-12-14 04:30,14,55.15,55.19,55.14,55.18,60
20110101|2010-12-14 05:00,14,55.21,55.21,55.16,55.16,27
20110101|2010-12-14 05:30,14,55.17,55.41,55.17,55.37,307
20110101|2010-12-14 06:00,14,55.38,55.4,55.32,55.35,181
20110101|2010-12-14 06:30,14,55.34,55.39,55.2,55.26,124
20110101|2010-12-14 07:00,14,55.26,55.3,55.2,55.24,230
20110101|2010-12-14 09:30,14,55.17,55.3,55.07,55.2,6076
20110101|2010-12-14 10:00,14,55.2,55.2,55.08,55.17,1837
20110101|2010-12-14 10:30,14,55.17,55.24,55.13,55.15,1226
20110101|2010-12-14 11:00,14,55.16,55.2,55.12,55.16,637
20110101|2010-12-14 11:30,14,55.16,55.22,55.14,55.21,914
20110101|2010-12-14 12:00,14,55.22,55.24,55.1,55.14,1512
20110101|2010-12-14 12:30,14,55.15,55.17,55.04,55.1,1670
20110101|2010-12-14 13:00,14,55.1,55.12,55,55.03,1594
20110101|2010-12-14 18:00,15,55.1,55.12,55.07,55.11,309
20110101|2010-12-14 18:30,15,55.12,55.13,55.09,55.11,182
20110101|2010-12-14 19:00,15,55.11,55.45,55.07,55.44,1157
20110101|2010-12-14 19:30,15,55.45,55.5,55.37,55.47,285
20110101|2010-12-14 20:00,15,55.47,55.58,55.12,55.19,643
20110101|2010-12-14 20:30,15,55.19,55.27,55.11,55.18,122
20110101|2010-12-14 21:00,15,55.15,55.24,55.15,55.21,111
20110101|2010-12-14 21:30,15,55.21,55.22,55.13,55.19,15
20110101|2010-12-14 22:00,15,55.16,55.22,55.16,55.22,24
20110101|2010-12-14 22:30,15,55.27,55.27,55.17,55.21,80
20110101|2010-12-14 23:00,15,55.26,55.26,55.21,55.25,29
20110101|2010-12-14 23:30,15,55.23,55.23,55.16,55.2,19
20110101|2010-12-15 00:00,15,55.16,55.16,54.85,54.87,574
20110101|2010-12-15 00:30,15,54.85,54.91,54.81,54.87,114
20110101|2010-12-15 01:00,15,54.84,54.93,54.65,54.87,545
20110101|2010-12-15 01:30,15,54.91,54.98,54.86,54.87,278
20110101|2010-12-15 02:00,15,54.89,54.96,54.85,54.89,226
20110101|2010-12-15 02:30,15,54.89,54.98,54.89,54.94,349
20110101|2010-12-15 03:00,15,54.91,54.97,54.89,54.97,150
20110101|2010-12-15 03:30,15,54.93,54.93,54.83,54.83,113
20110101|2010-12-15 04:00,15,54.86,54.86,54.77,54.8,109
20110101|2010-12-15 04:30,15,54.8,54.83,54.79,54.8,40
20110101|2010-12-15 05:00,15,54.79,54.81,54.77,54.78,52
20110101|2010-12-15 05:30,15,54.79,54.9,54.79,54.87,147
20110101|2010-12-15 06:00,15,54.86,54.98,54.84,54.98,938
20110101|2010-12-15 06:30,15,54.98,55.05,54.98,55.03,318
20110101|2010-12-15 07:00,15,55.03,55.12,55.03,55.07,500
20110101|2010-12-15 09:30,15,55.07,55.3,55.02,55.07,5629
20110101|2010-12-15 10:00,15,55.07,55.17,54.96,55,3074
20110101|2010-12-15 10:30,15,55,55,54.86,54.93,3294
20110101|2010-12-15 11:00,15,54.92,54.95,54.53,54.58,3807
20110101|2010-12-15 11:30,15,54.56,54.64,54.07,54.32,4642
20110101|2010-12-15 12:00,15,54.32,54.58,54.28,54.52,2369
20110101|2010-12-15 12:30,15,54.54,54.62,54.38,54.4,1327
20110101|2010-12-15 13:00,15,54.41,54.51,54.2,54.2,2367
20110101|2010-12-15 19:00,16,54.54,54.6,54.54,54.6,155
20110101|2010-12-15 19:30,16,54.6,54.62,54.55,54.62,114
20110101|2010-12-15 20:00,16,54.63,54.63,54.42,54.46,172
20110101|2010-12-15 20:30,16,54.42,54.45,54.28,54.42,131
20110101|2010-12-15 21:00,16,54.38,54.43,54.34,54.43,59
20110101|2010-12-15 21:30,16,54.43,54.49,54.42,54.44,107
20110101|2010-12-15 22:00,16,54.43,54.43,54.4,54.4,7
20110101|2010-12-15 22:30,16,54.4,54.43,54.39,54.39,26
20110101|2010-12-15 23:00,16,54.43,54.43,54.4,54.4,9
20110101|2010-12-15 23:30,16,54.41,54.6,54.39,54.6,104
20110101|2010-12-16 00:00,16,54.59,54.59,54.53,54.56,29
20110101|2010-12-16 00:30,16,54.56,54.6,54.4,54.47,102
20110101|2010-12-16 01:00,16,54.47,54.47,54.4,54.46,23
20110101|2010-12-16 01:30,16,54.43,54.48,54.43,54.43,13
20110101|2010-12-16 02:00,16,54.44,54.53,54.43,54.53,21
20110101|2010-12-16 02:30,16,54.48,54.49,54.42,54.42,27
20110101|2010-12-16 03:00,16,54.49,54.5,54.49,54.5,20
20110101|2010-12-16 03:30,16,54.49,54.51,54.46,54.51,7
20110101|2010-12-16 04:00,16,54.49,54.52,54.46,54.46,55
20110101|2010-12-16 04:30,16,54.45,54.5,54.45,54.49,32
20110101|2010-12-16 05:00,16,54.47,54.58,54.47,54.57,103
20110101|2010-12-16 05:30,16,54.58,54.61,54.57,54.57,71
20110101|2010-12-16 06:00,16,54.57,54.6,54.57,54.58,72
20110101|2010-12-16 06:30,16,54.58,54.66,54.52,54.52,158
20110101|2010-12-16 07:00,16,54.52,54.54,54.5,54.53,87
20110101|2010-12-16 09:30,16,54.37,54.42,53.82,54.35,5104
20110101|2010-12-16 10:00,16,54.34,54.61,54.33,54.43,2442
20110101|2010-12-16 10:30,16,54.43,54.47,54.35,54.4,802
20110101|2010-12-16 11:00,16,54.42,54.46,54.37,54.41,734
20110101|2010-12-16 11:30,16,54.41,54.44,54.25,54.41,1241
20110101|2010-12-16 12:00,16,54.41,54.42,54.26,54.32,981
20110101|2010-12-16 12:30,16,54.32,54.35,54.02,54.03,2000
20110101|2010-12-16 13:00,16,54.03,54.17,54,54.06,1302
20110101|2010-12-16 18:00,17,54.14,54.25,54.11,54.22,72
20110101|2010-12-16 18:30,17,54.18,54.25,54.18,54.21,35
20110101|2010-12-16 19:00,17,54.25,54.45,54.25,54.43,396
20110101|2010-12-16 19:30,17,54.43,54.49,54.36,54.41,200
20110101|2010-12-16 20:00,17,54.42,54.47,54.38,54.38,46
20110101|2010-12-16 20:30,17,54.39,54.49,54.38,54.45,63
20110101|2010-12-16 21:00,17,54.48,54.52,54.43,54.5,73
20110101|2010-12-16 21:30,17,54.52,54.52,54.51,54.51,16
20110101|2010-12-16 22:00,17,54.49,54.51,54.47,54.51,10
20110101|2010-12-16 22:30,17,54.51,54.51,54.45,54.49,17
20110101|2010-12-16 23:00,17,54.45,54.45,54.35,54.35,21
20110101|2010-12-16 23:30,17,54.39,54.43,54.34,54.41,19
20110101|2010-12-17 00:00,17,54.39,54.45,54.36,54.45,33
20110101|2010-12-17 00:30,17,54.44,54.52,54.44,54.45,132
20110101|2010-12-17 01:00,17,54.47,54.48,54.2,54.22,134
20110101|2010-12-17 01:30,17,54.24,54.32,54.24,54.29,4
20110101|2010-12-17 02:00,17,54.26,54.26,54.05,54.15,182
20110101|2010-12-17 02:30,17,54.1,54.1,53.91,53.95,389
20110101|2010-12-17 03:00,17,53.93,53.96,53.85,53.96,201
20110101|2010-12-17 03:30,17,53.98,54,53.89,53.89,202
20110101|2010-12-17 04:00,17,53.93,54.1,53.93,54.09,189
20110101|2010-12-17 04:30,17,54.05,54.34,54.01,54.05,504
20110101|2010-12-17 05:00,17,54.01,54.13,54.01,54.07,25
20110101|2010-12-17 05:30,17,54.07,54.07,53.89,53.89,65
20110101|2010-12-17 06:00,17,53.9,53.91,53.85,53.85,93
20110101|2010-12-17 06:30,17,53.85,53.87,53.71,53.76,262
20110101|2010-12-17 07:00,17,53.76,53.76,53.71,53.71,203
20110101|2010-12-17 09:30,17,53.83,54.07,53.75,53.91,4426
20110101|2010-12-17 10:00,17,53.9,54.03,53.83,53.95,1230
20110101|2010-12-17 10:30,17,53.94,54.07,53.9,54.05,1206
20110101|2010-12-17 11:00,17,54.07,54.11,53.98,54.02,1278
20110101|2010-12-17 11:30,17,54.02,54.05,53.96,54.05,564
20110101|2010-12-17 12:00,17,54.05,54.14,54.05,54.13,1067
20110101|2010-12-17 12:30,17,54.14,54.17,54.09,54.1,990
20110101|2010-12-17 13:00,17,54.1,54.13,54.02,54.1,1399
20110101|2010-12-19 18:00,20,54.31,54.48,54.21,54.47,533
20110101|2010-12-19 18:30,20,54.47,54.5,54.4,54.46,132
20110101|2010-12-19 19:00,20,54.46,54.6,54.42,54.6,332
20110101|2010-12-19 19:30,20,54.6,54.69,54.6,54.69,273
20110101|2010-12-19 20:00,20,54.69,54.7,54.66,54.67,67
20110101|2010-12-19 20:30,20,54.62,54.62,54.4,54.43,113
20110101|2010-12-19 21:00,20,54.4,54.4,54.13,54.22,603
20110101|2010-12-19 21:30,20,54.26,54.34,54.19,54.24,132
20110101|2010-12-19 22:00,20,54.25,54.26,54.2,54.21,37
20110101|2010-12-19 22:30,20,54.23,54.23,54.18,54.2,25
20110101|2010-12-19 23:00,20,54.2,54.22,54.19,54.22,51
20110101|2010-12-19 23:30,20,54.22,54.33,54.21,54.27,126
20110101|2010-12-20 00:00,20,54.28,54.32,54.15,54.27,208
20110101|2010-12-20 00:30,20,54.3,54.31,54.1,54.2,208
20110101|2010-12-20 01:00,20,54.2,54.35,54.2,54.22,127
20110101|2010-12-20 01:30,20,54.23,54.3,54.23,54.23,68
20110101|2010-12-20 02:00,20,54.17,54.27,54.16,54.19,86
20110101|2010-12-20 02:30,20,54.2,54.26,54.2,54.25,89
20110101|2010-12-20 03:00,20,54.22,54.26,54.22,54.24,10
20110101|2010-12-20 03:30,20,54.23,54.23,54.19,54.23,42
20110101|2010-12-20 04:00,20,54.23,54.23,54.21,54.21,2
20110101|2010-12-20 04:30,20,54.23,54.23,54.2,54.23,130
20110101|2010-12-20 05:00,20,54.23,54.24,54.23,54.23,9
20110101|2010-12-20 05:30,20,54.24,54.25,54.23,54.25,50
20110101|2010-12-20 06:00,20,54.25,54.27,54.22,54.27,240
20110101|2010-12-20 06:30,20,54.27,54.27,54.2,54.22,82
20110101|2010-12-20 07:00,20,54.22,54.27,54.21,54.26,73
20110101|2010-12-20 09:30,20,54.19,54.65,54.1,54.6,5685
20110101|2010-12-20 10:00,20,54.62,54.91,54.49,54.89,3873
20110101|2010-12-20 10:30,20,54.88,55.02,54.83,54.94,1862
20110101|2010-12-20 11:00,20,54.94,54.94,54.75,54.76,867
20110101|2010-12-20 11:30,20,54.77,54.94,54.77,54.87,1064
20110101|2010-12-20 12:00,20,54.86,54.99,54.76,54.94,975
20110101|2010-12-20 12:30,20,54.95,54.96,54.86,54.87,611
20110101|2010-12-20 13:00,20,54.86,54.99,54.85,54.93,1505
20110101|2010-12-20 18:00,21,54.95,54.95,54.75,54.91,294
20110101|2010-12-20 18:30,21,54.85,54.93,54.81,54.87,39
20110101|2010-12-20 19:00,21,54.89,54.94,54.78,54.92,166
20110101|2010-12-20 19:30,21,54.94,54.94,54.83,54.86,171
20110101|2010-12-20 20:00,21,54.88,54.94,54.85,54.94,62
20110101|2010-12-20 20:30,21,54.94,54.94,54.84,54.89,83
20110101|2010-12-20 21:00,21,54.87,54.87,54.78,54.83,52
20110101|2010-12-20 21:30,21,54.83,54.9,54.83,54.9,44
20110101|2010-12-20 22:00,21,54.9,54.93,54.86,54.86,56
20110101|2010-12-20 22:30,21,54.92,54.92,54.92,54.92,1
20110101|2010-12-20 23:00,21,54.87,54.93,54.87,54.93,3
20110101|2010-12-20 23:30,21,54.91,54.94,54.9,54.94,165
20110101|2010-12-21 00:00,21,54.9,54.96,54.9,54.91,57
20110101|2010-12-21 00:30,21,54.91,55,54.88,54.99,65
20110101|2010-12-21 01:00,21,55,55.08,54.99,55,55
20110101|2010-12-21 01:30,21,55,55,55,55,2
20110101|2010-12-21 02:00,21,54.96,55.07,54.85,55.01,167
20110101|2010-12-21 02:30,21,54.93,55.09,54.9,55.06,122
20110101|2010-12-21 03:00,21,55.02,55.03,54.99,55,45
20110101|2010-12-21 03:30,21,54.98,54.98,54.98,54.98,2
20110101|2010-12-21 04:00,21,54.97,54.99,54.97,54.99,19
20110101|2010-12-21 04:30,21,55,55.13,54.97,55.1,94
20110101|2010-12-21 05:00,21,55.09,55.09,55.07,55.07,63
20110101|2010-12-21 05:30,21,55.07,55.09,55.07,55.09,22
20110101|2010-12-21 06:00,21,55.09,55.11,55.09,55.11,6
20110101|2010-12-21 06:30,21,55.12,55.13,55.09,55.12,33
20110101|2010-12-21 07:00,21,55.09,55.09,54.98,55.05,51
20110101|2010-12-21 09:30,21,55.06,55.68,54.78,55.64,5848
20110101|2010-12-21 10:00,21,55.64,55.64,55.46,55.57,2015
20110101|2010-12-21 10:30,21,55.56,55.59,55.48,55.56,832
20110101|2010-12-21 11:00,21,55.55,55.59,55.55,55.57,587
20110101|2010-12-21 11:30,21,55.57,55.59,55.55,55.58,677
20110101|2010-12-21 12:00,21,55.58,55.6,55.5,55.53,993
20110101|2010-12-21 12:30,21,55.53,55.53,55.41,55.45,1248
20110101|2010-12-21 13:00,21,55.45,55.65,55.36,55.53,1971
20110101|2010-12-21 18:00,22,55.45,55.62,55.45,55.6,152
20110101|2010-12-21 18:30,22,55.66,55.99,55.66,55.71,192
20110101|2010-12-21 19:00,22,55.71,55.73,55.51,55.52,308
20110101|2010-12-21 19:30,22,55.56,55.61,55.54,55.59,50
20110101|2010-12-21 20:00,22,55.6,55.67,55.57,55.67,70
20110101|2010-12-21 20:30,22,55.62,55.66,55.54,55.57,54
20110101|2010-12-21 21:00,22,55.55,55.56,55.49,55.56,40
20110101|2010-12-21 21:30,22,55.56,55.56,55.56,55.56,12
20110101|2010-12-21 22:00,22,55.55,55.56,55.55,55.56,4
20110101|2010-12-21 22:30,22,55.56,55.58,55.51,55.58,11
20110101|2010-12-21 23:00,22,55.53,55.53,55.53,55.53,1
20110101|2010-12-21 23:30,22,55.55,55.65,55.4,55.47,119
20110101|2010-12-22 00:00,22,55.44,55.45,55.37,55.38,217
20110101|2010-12-22 00:30,22,55.38,55.44,55.35,55.4,211
20110101|2010-12-22 01:00,22,55.42,55.45,55.41,55.45,82
20110101|2010-12-22 01:30,22,55.42,55.54,55.41,55.5,76
20110101|2010-12-22 02:00,22,55.55,55.56,55.49,55.56,23
20110101|2010-12-22 02:30,22,55.56,55.59,55.56,55.56,47
20110101|2010-12-22 03:00,22,55.59,55.61,55.56,55.57,101
20110101|2010-12-22 03:30,22,55.59,55.78,55.56,55.75,128
20110101|2010-12-22 04:00,22,55.75,55.75,55.66,55.66,69
20110101|2010-12-22 04:30,22,55.73,55.73,55.66,55.66,10
20110101|2010-12-22 05:00,22,55.7,55.7,55.7,55.7,15
20110101|2010-12-22 05:30,22,55.74,55.74,55.67,55.69,61
20110101|2010-12-22 06:00,22,55.69,55.69,55.64,55.67,5
20110101|2010-12-22 06:30,22,55.65,55.75,55.63,55.63,165
20110101|2010-12-22 07:00,22,55.67,55.73,55.66,55.71,58
20110101|2010-12-22 09:30,22,55.68,55.96,55.67,55.92,3499
20110101|2010-12-22 10:00,22,55.93,55.94,55.86,55.87,1233
20110101|2010-12-22 10:30,22,55.88,56.03,55.88,55.94,982
20110101|2010-12-22 11:00,22,55.94,56.06,55.91,55.97,687
20110101|2010-12-22 11:30,22,55.97,56.03,55.89,56.02,344
20110101|2010-12-22 12:00,22,56.03,56.04,55.97,56,426
20110101|2010-12-22 12:30,22,55.98,56,55.92,55.94,770
20110101|2010-12-22 13:00,22,55.95,55.98,55.85,55.88,1238
20110101|2010-12-22 18:00,23,56.18,56.18,55.95,55.95,268
20110101|2010-12-22 18:30,23,55.91,55.91,55.84,55.85,129
20110101|2010-12-22 19:00,23,55.87,56.16,55.87,56.16,43
20110101|2010-12-22 19:30,23,56.18,56.18,56.07,56.17,76
20110101|2010-12-22 20:00,23,56.15,56.24,56.15,56.24,87
20110101|2010-12-22 20:30,23,56.22,56.29,56.15,56.15,47
20110101|2010-12-22 21:00,23,56.15,56.34,56.13,56.34,123
20110101|2010-12-22 21:30,23,56.34,56.34,56.3,56.3,68
20110101|2010-12-22 22:00,23,56.27,56.28,56.24,56.24,30
20110101|2010-12-22 22:30,23,56.27,56.32,56.27,56.32,8
20110101|2010-12-22 23:00,23,56.26,56.3,56.22,56.22,14
20110101|2010-12-22 23:30,23,56.24,56.49,56.2,56.49,331
20110101|2010-12-23 00:00,23,56.49,56.5,56.46,56.46,96
20110101|2010-12-23 00:30,23,56.45,56.51,56.4,56.47,46
20110101|2010-12-23 01:00,23,56.41,56.48,56.4,56.4,12
20110101|2010-12-23 01:30,23,56.36,56.37,56.3,56.33,11
20110101|2010-12-23 02:00,23,56.23,56.27,56.19,56.19,120
20110101|2010-12-23 02:30,23,56.19,56.2,56.15,56.17,141
20110101|2010-12-23 03:00,23,56.18,56.26,56.18,56.25,113
20110101|2010-12-23 03:30,23,56.25,56.28,56.2,56.22,75
20110101|2010-12-23 04:00,23,56.17,56.28,56.17,56.24,30
20110101|2010-12-23 04:30,23,56.28,56.28,56.24,56.24,3
20110101|2010-12-23 05:00,23,56.28,56.31,56.24,56.31,112
20110101|2010-12-23 05:30,23,56.29,56.29,56.28,56.29,7
20110101|2010-12-23 06:00,23,56.25,56.25,56.18,56.2,9
20110101|2010-12-23 06:30,23,56.17,56.2,56.17,56.18,11
20110101|2010-12-23 07:00,23,56.17,56.17,55.9,55.99,231
20110101|2010-12-23 09:30,23,55.98,56.39,55.95,56.27,1681
20110101|2010-12-23 10:00,23,56.26,56.49,56.24,56.4,1128
20110101|2010-12-23 10:30,23,56.39,56.54,56.36,56.47,603
20110101|2010-12-23 11:00,23,56.46,56.5,56.4,56.43,930
20110101|2010-12-23 11:30,23,56.45,56.48,56.41,56.43,659
20110101|2010-12-23 12:00,23,56.43,56.44,56.26,56.34,425
20110101|2010-12-23 12:30,23,56.34,56.44,56.32,56.43,563
20110101|2010-12-23 13:00,23,56.41,56.55,56.39,56.53,1197
20110101|2010-12-26 18:00,27,56.19,56.5,56,56.17,357
20110101|2010-12-26 18:30,27,56.15,56.3,56.14,56.18,61
20110101|2010-12-26 19:00,27,56.16,56.48,56.15,56.15,138
20110101|2010-12-26 19:30,27,56.25,56.38,56.25,56.32,74
20110101|2010-12-26 20:00,27,56.38,56.51,56.32,56.33,30
20110101|2010-12-26 20:30,27,56.43,56.53,56.43,56.53,25
20110101|2010-12-26 21:00,27,56.55,56.59,56.53,56.53,74
20110101|2010-12-26 21:30,27,56.52,56.52,56.51,56.51,2
20110101|2010-12-26 22:00,27,56.51,56.62,56.51,56.59,36
20110101|2010-12-26 22:30,27,56.62,56.72,56.58,56.62,41
20110101|2010-12-26 23:00,27,56.62,56.62,56.61,56.61,6
20110101|2010-12-26 23:30,27,56.69,56.72,56.63,56.66,34
20110101|2010-12-27 00:00,27,56.69,56.72,56.62,56.67,46
20110101|2010-12-27 00:30,27,56.67,56.67,56.58,56.66,14
20110101|2010-12-27 01:00,27,56.66,56.71,56.66,56.68,39
20110101|2010-12-27 01:30,27,56.72,56.78,56.7,56.78,29
20110101|2010-12-27 02:00,27,56.79,56.9,56.79,56.9,32
20110101|2010-12-27 02:30,27,56.9,56.95,56.9,56.95,69
20110101|2010-12-27 03:00,27,56.95,57.07,56.95,57.07,43
20110101|2010-12-27 03:30,27,57.06,57.09,56.96,56.96,22
20110101|2010-12-27 04:00,27,56.94,56.94,56.94,56.94,58
20110101|2010-12-27 04:30,27,56.87,56.88,56.87,56.88,13
20110101|2010-12-27 05:00,27,56.85,56.9,56.85,56.86,4
20110101|2010-12-27 05:30,27,56.86,56.87,56.83,56.86,61
20110101|2010-12-27 06:00,27,56.84,56.88,56.82,56.88,34
20110101|2010-12-27 06:30,27,56.81,56.88,56.78,56.78,34
20110101|2010-12-27 07:00,27,56.85,56.85,56.8,56.8,23
20110101|2010-12-27 09:30,27,56.77,57.04,56.73,56.91,1335
20110101|2010-12-27 10:00,27,56.92,56.93,56.7,56.74,431
20110101|2010-12-27 10:30,27,56.76,56.92,56.75,56.9,464
20110101|2010-12-27 11:00,27,56.88,56.9,56.76,56.82,388
20110101|2010-12-27 11:30,27,56.83,56.97,56.83,56.86,739
20110101|2010-12-27 12:00,27,56.86,57.03,56.86,57.02,415
20110101|2010-12-27 12:30,27,57.03,57.11,56.96,57.11,455
20110101|2010-12-27 13:00,27,57.08,57.11,56.95,57.07,518
20110101|2010-12-27 18:00,28,57.02,57.33,57.02,57.33,138
20110101|2010-12-27 18:30,28,57.33,57.38,57.25,57.32,45
20110101|2010-12-27 19:00,28,57.38,57.38,57.26,57.36,178
20110101|2010-12-27 19:30,28,57.36,57.36,57.24,57.24,5
20110101|2010-12-27 20:00,28,57.26,57.28,57.26,57.28,34
20110101|2010-12-27 20:30,28,57.28,57.28,57.2,57.2,97
20110101|2010-12-27 21:00,28,57.08,57.33,57.08,57.19,16
20110101|2010-12-27 21:30,28,57.18,57.18,57.08,57.1,8
20110101|2010-12-27 22:30,28,57.1,57.1,57.1,57.1,5
20110101|2010-12-27 23:00,28,57.1,57.1,57.1,57.1,1
20110101|2010-12-27 23:30,28,57.14,57.15,57.13,57.13,47
20110101|2010-12-28 00:00,28,57.11,57.14,56.98,56.98,45
20110101|2010-12-28 00:30,28,56.96,57.05,56.96,57.05,19
20110101|2010-12-28 01:00,28,57.13,57.14,57.12,57.14,8
20110101|2010-12-28 02:00,28,57.08,57.13,57.08,57.13,6
20110101|2010-12-28 02:30,28,57.13,57.13,57.1,57.13,22
20110101|2010-12-28 03:00,28,57.13,57.19,57.13,57.19,27
20110101|2010-12-28 03:30,28,57.25,57.29,57.25,57.25,11
20110101|2010-12-28 04:30,28,57.23,57.3,57.23,57.24,19
20110101|2010-12-28 05:00,28,57.22,57.22,57.05,57.07,173
20110101|2010-12-28 05:30,28,57.15,57.18,57.15,57.18,29
20110101|2010-12-28 06:00,28,57.19,57.22,57.17,57.18,33
20110101|2010-12-28 06:30,28,57.2,57.21,57.2,57.2,33
20110101|2010-12-28 07:00,28,57.18,57.19,57.14,57.16,43
20110101|2010-12-28 09:30,28,57.14,57.33,57.06,57.27,1151
20110101|2010-12-28 10:00,28,57.28,57.31,57.19,57.22,504
20110101|2010-12-28 10:30,28,57.23,57.29,57.16,57.22,416
20110101|2010-12-28 11:00,28,57.22,57.22,56.78,56.84,722
20110101|2010-12-28 11:30,28,56.84,57.14,56.84,56.99,401
20110101|2010-12-28 12:00,28,57.01,57.07,56.91,56.93,248
20110101|2010-12-28 12:30,28,56.97,57.05,56.93,57,153
20110101|2010-12-28 13:00,28,57,57.04,56.85,56.85,203
20110101|2010-12-28 18:00,29,56.87,56.87,56.8,56.85,37
20110101|2010-12-28 18:30,29,56.88,56.88,56.84,56.84,5
20110101|2010-12-28 19:00,29,56.93,56.96,56.89,56.89,153
20110101|2010-12-28 19:30,29,56.86,56.98,56.86,56.98,44
20110101|2010-12-28 20:00,29,56.97,56.99,56.97,56.99,4
20110101|2010-12-28 20:30,29,56.98,56.98,56.51,56.53,118
20110101|2010-12-28 21:00,29,56.53,56.73,56.52,56.6,40
20110101|2010-12-28 21:30,29,56.6,56.65,56.6,56.65,13
20110101|2010-12-28 22:00,29,56.65,56.65,56.61,56.61,55
20110101|2010-12-28 22:30,29,56.68,56.68,56.68,56.68,1
20110101|2010-12-28 23:30,29,56.63,56.63,56.62,56.62,3
20110101|2010-12-29 00:00,29,56.59,56.59,56.4,56.49,95
20110101|2010-12-29 01:00,29,56.42,56.42,56.42,56.42,2
20110101|2010-12-29 02:00,29,56.5,56.5,56.5,56.5,4
20110101|2010-12-29 02:30,29,56.42,56.49,56.41,56.49,11
20110101|2010-12-29 03:00,29,56.43,56.43,56.43,56.43,2
20110101|2010-12-29 03:30,29,56.42,56.42,56.42,56.42,4
20110101|2010-12-29 04:00,29,56.42,56.44,56.42,56.44,25
20110101|2010-12-29 04:30,29,56.42,56.42,56.38,56.38,56
20110101|2010-12-29 05:00,29,56.41,56.43,56.41,56.43,313
20110101|2010-12-29 05:30,29,56.37,56.37,56.37,56.37,1
20110101|2010-12-29 06:00,29,56.39,56.39,56.39,56.39,3
20110101|2010-12-29 06:30,29,56.39,56.4,56.38,56.38,13
20110101|2010-12-29 07:00,29,56.42,56.42,56.37,56.37,4
20110101|2010-12-29 09:30,29,56.37,56.6,56.2,56.34,617
20110101|2010-12-29 10:00,29,56.32,56.52,56.32,56.43,646
20110101|2010-12-29 10:30,29,56.43,56.61,56.43,56.47,251
20110101|2010-12-29 11:00,29,56.47,56.55,56.42,56.53,205
20110101|2010-12-29 11:30,29,56.53,56.58,56.48,56.56,194
20110101|2010-12-29 12:00,29,56.58,56.62,56.46,56.47,164
20110101|2010-12-29 12:30,29,56.47,56.6,56.38,56.4,247
20110101|2010-12-29 13:00,29,56.4,56.45,56.31,56.35,244
20110101|2010-12-29 18:00,30,56.43,56.43,56.3,56.37,10
20110101|2010-12-29 18:30,30,56.37,56.37,56.37,56.37,1
20110101|2010-12-29 19:00,30,56.15,56.17,56.15,56.16,3
20110101|2010-12-29 19:30,30,56.18,56.26,56.18,56.26,2
20110101|2010-12-29 20:00,30,56.39,56.44,56.39,56.44,7
20110101|2010-12-29 20:30,30,56.44,56.44,56.44,56.44,5
20110101|2010-12-29 21:00,30,56.2,56.2,56.17,56.18,7
20110101|2010-12-29 21:30,30,56.28,56.28,56.28,56.28,1
20110101|2010-12-29 23:00,30,56.31,56.31,56.31,56.31,2
20110101|2010-12-29 23:30,30,56.4,56.44,56.4,56.44,30
20110101|2010-12-30 00:00,30,56.5,56.62,56.5,56.62,11
20110101|2010-12-30 00:30,30,56.67,56.7,56.67,56.7,16
20110101|2010-12-30 01:00,30,56.8,56.8,56.7,56.7,6
20110101|2010-12-30 02:00,30,56.83,56.83,56.83,56.83,1
20110101|2010-12-30 02:30,30,56.9,56.9,56.9,56.9,4
20110101|2010-12-30 03:00,30,56.9,56.9,56.9,56.9,6
20110101|2010-12-30 03:30,30,56.85,56.85,56.85,56.85,3
20110101|2010-12-30 04:00,30,56.79,56.8,56.79,56.8,9
20110101|2010-12-30 04:30,30,56.74,56.74,56.74,56.74,1
20110101|2010-12-30 05:00,30,56.74,56.74,56.74,56.74,6
20110101|2010-12-30 06:00,30,56.8,56.83,56.72,56.75,15
20110101|2010-12-30 06:30,30,56.77,56.77,56.72,56.72,2
20110101|2010-12-30 07:00,30,56.68,56.68,56.66,56.67,4
20110101|2010-12-30 09:30,30,56.45,56.69,56.13,56.68,913
20110101|2010-12-30 10:00,30,56.69,56.87,56.46,56.51,407
20110101|2010-12-30 10:30,30,56.58,56.59,56.33,56.34,212
20110101|2010-12-30 11:00,30,56.34,56.37,56.15,56.25,108
20110101|2010-12-30 11:30,30,56.23,56.4,56.23,56.35,182
20110101|2010-12-30 12:00,30,56.35,56.53,56.35,56.52,18
20110101|2010-12-30 12:30,30,56.51,56.55,56.45,56.51,143
20110101|2010-12-30 13:00,30,56.51,56.51,56.35,56.5,262
20110101|2010-12-30 18:00,31,56.55,56.7,56.55,56.63,24
20110101|2010-12-30 18:30,31,56.7,56.7,56.7,56.7,3
20110101|2010-12-30 19:00,31,56.56,56.64,56.56,56.64,3
20110101|2010-12-30 19:30,31,56.7,56.7,56.59,56.59,5
20110101|2010-12-30 22:00,31,56.7,56.7,56.7,56.7,10
20110101|2010-12-30 23:30,31,56.7,56.7,56.7,56.7,2
20110101|2010-12-31 01:00,31,56.8,56.8,56.58,56.58,4
20110101|2010-12-31 01:30,31,56.61,56.61,56.61,56.61,1
20110101|2010-12-31 02:00,31,56.59,56.59,56.59,56.59,2
20110101|2010-12-31 03:00,31,56.6,56.6,56.58,56.58,11
20110101|2010-12-31 04:00,31,56.53,56.53,56.53,56.53,1
20110101|2010-12-31 05:00,31,56.68,56.7,56.68,56.7,38
20110101|2010-12-31 05:30,31,56.7,56.8,56.7,56.8,29
20110101|2010-12-31 06:00,31,56.8,56.8,56.8,56.8,6
20110101|2010-12-31 06:30,31,56.86,56.86,56.86,56.86,5
20110101|2010-12-31 07:00,31,56.9,56.9,56.8,56.89,10
20110101|2010-12-31 09:30,31,56.78,57.12,56.78,56.99,56
20110101|2010-12-31 10:00,31,57.08,57.09,57.03,57.08,62
20110101|2010-12-31 10:30,31,57.17,57.45,57.17,57.37,64
20110101|2010-12-31 11:00,31,57.42,57.81,57.42,57.74,248
20110101|2010-12-31 11:30,31,57.77,57.91,57.75,57.89,27
20110101|2011-01-02 19:00,3,57.77,57.78,57.77,57.78,3
20110101|2011-01-02 21:00,3,57.73,57.73,57.73,57.73,1
20110101|2011-01-03 00:00,3,58.03,58.03,58.01,58.01,2
20110101|2011-01-03 03:30,3,57.79,57.82,57.79,57.82,2
20110101|2011-01-03 04:30,3,57.95,58.02,57.95,58.02,4
20110101|2011-01-03 05:30,3,57.97,57.97,57.97,57.97,8
20110101|2011-01-03 07:00,3,58.05,58.05,58.05,58.05,1
20110101|2011-01-03 09:30,3,58.42,58.42,57.81,57.92,644
20110101|2011-01-03 10:00,3,58.04,58.04,57.85,57.85,131
20110101|2011-01-03 10:30,3,57.87,58.02,57.87,58,19
20110101|2011-01-03 11:00,3,57.98,57.99,57.9,57.99,61
20110101|2011-01-03 11:30,3,57.98,57.98,57.93,57.94,25
20110101|2011-01-03 12:00,3,57.97,57.97,57.83,57.83,35
20110101|2011-01-03 12:30,3,57.71,57.74,56.94,56.94,66
20110101|2011-01-03 13:00,3,57.2,57.31,57.2,57.22,9
20110101|2011-01-03 18:00,4,57.08,57.08,57.08,57.08,3
20110101|2011-01-03 19:00,4,56.98,56.98,56.98,56.98,3
20110101|2011-01-03 19:30,4,57.09,57.09,57.09,57.09,1
20110101|2011-01-04 03:00,4,57.4,57.4,57.4,57.4,1
20110101|2011-01-04 03:30,4,57.65,57.67,57.65,57.65,77
20110101|2011-01-04 06:30,4,57.55,57.55,57.55,57.55,2
20110101|2011-01-04 09:30,4,57.2,57.2,55.87,55.89,436
20110101|2011-01-04 10:00,4,55.77,56.47,55.77,56.47,151
20110101|2011-01-04 10:30,4,56.45,56.45,56.23,56.3,71
20110101|2011-01-04 11:00,4,56.25,56.25,56.25,56.25,112
20110101|2011-01-04 11:30,4,56.2,56.27,56.19,56.26,208
20110101|2011-01-04 12:00,4,56.26,56.27,56.21,56.27,30
20110101|2011-01-04 12:30,4,56.29,56.29,56.29,56.29,1
20110101|2011-01-04 13:00,4,56.38,56.38,56.37,56.37,7
20110101|2011-01-04 18:00,5,56.43,56.48,56.33,56.33,32
20110101|2011-01-04 18:30,5,56.19,56.19,56.19,56.19,3
20110101|2011-01-05 01:30,5,56.5,56.5,56.5,56.5,1
20110101|2011-01-05 05:00,5,56.09,56.09,56.09,56.09,15
20110101|2011-01-05 09:30,5,56.09,56.71,56,56.71,176
20110101|2011-01-05 10:00,5,56.92,57.06,56.92,57.06,77
20110101|2011-01-05 10:30,5,57.2,57.2,57.2,57.2,26
20110101|2011-01-05 11:00,5,57.24,57.28,57.22,57.27,53
20110101|2011-01-05 11:30,5,57.38,57.38,57.38,57.38,1
20110101|2011-01-05 12:00,5,57.33,57.34,57.33,57.34,5
20110101|2011-01-05 12:30,5,57.19,57.19,57.19,57.19,1
20110101|2011-01-05 13:00,5,57.3,57.3,57.17,57.17,4
20110101|2011-01-06 09:30,6,57.4,57.5,57.15,57.15,147
20110101|2011-01-06 10:00,6,57.15,57.27,57.13,57.26,14
20110101|2011-01-06 10:30,6,57.21,57.27,56.95,57.04,27
20110101|2011-01-06 11:00,6,56.95,56.99,56.93,56.99,140
20110101|2011-01-06 11:30,6,57.13,57.13,57.13,57.13,1
20110101|2011-01-06 12:00,6,57.05,57.18,57.03,57.03,91
20110101|2011-01-06 12:30,6,57.02,57.07,57.02,57.07,6
20110101|2011-01-06 18:00,7,56.71,56.71,56.66,56.66,2
20110101|2011-01-06 20:00,7,56.92,56.92,56.92,56.92,1
20110101|2011-01-07 09:30,7,56.66,56.71,56.48,56.58,78
20110101|2011-01-07 10:00,7,56.54,56.55,56.5,56.55,26
20110101|2011-01-07 10:30,7,56.53,56.53,56.36,56.36,27
20110101|2011-01-07 11:00,7,56.46,56.46,56.42,56.42,2
20110101|2011-01-07 11:30,7,56.42,56.42,56.35,56.35,21
20110101|2011-01-07 12:00,7,56.54,56.55,56.54,56.55,11
20110101|2011-01-07 12:30,7,56.61,56.82,56.61,56.76,266
20110101|2011-01-07 13:00,7,56.83,56.99,56.8,56.99,252
20110101|2011-01-09 18:00,10,56.81,56.81,56.81,56.81,1
20110101|2011-01-10 01:30,10,56.7,56.7,56.7,56.7,1
20110101|2011-01-10 09:30,10,56.56,56.81,56.5,56.81,59
20110101|2011-01-10 10:00,10,56.85,56.85,56.78,56.8,38
20110101|2011-01-10 10:30,10,56.79,56.79,56.79,56.79,5
20110101|2011-01-10 11:00,10,57.12,57.12,57.12,57.12,3
20110101|2011-01-10 11:30,10,56.81,56.81,56.81,56.81,1
20110101|2011-01-10 12:00,10,56.75,56.75,56.75,56.75,1
20110101|2011-01-10 12:30,10,56.72,56.72,56.69,56.7,122
20110101|2011-01-11 09:30,11,56.72,56.72,56.72,56.72,1
20110101|2011-01-11 10:00,11,56.85,56.97,56.85,56.97,3
20110101|2011-01-11 10:30,11,56.91,56.91,56.89,56.89,9
20110101|2011-01-11 11:00,11,56.84,56.84,56.84,56.84,6
20110101|2011-01-11 12:30,11,56.72,56.72,56.68,56.68,6
20110101|2011-01-11 13:00,11,56.27,56.29,56.27,56.29,4
20110101|2011-01-11 23:30,12,56.3,56.3,56.25,56.25,2
20110101|2011-01-12 09:30,12,58.31,58.32,57.85,57.9,27
20110101|2011-01-12 10:00,12,57.9,57.9,57.9,57.9,9
20110101|2011-01-12 11:30,12,57.47,57.53,57.47,57.5,14
20110101|2011-01-12 12:00,12,57.4,57.4,57.4,57.4,10
20110101|2011-01-12 12:30,12,57.68,57.68,57.68,57.68,6
20110101|2011-01-13 09:30,13,57.4,57.4,57.4,57.4,3
20110101|2011-01-13 10:00,13,57.4,57.4,57.28,57.28,41
20110101|2011-01-13 10:30,13,57.43,57.55,57.43,57.55,30
20110101|2011-01-13 11:00,13,57.56,57.58,57.5,57.54,35
20110101|2011-01-13 11:30,13,57.63,57.63,57.53,57.54,31
20110101|2011-01-13 12:00,13,57.56,57.56,57.56,57.56,1
20110101|2011-01-13 12:30,13,57.43,57.43,57.43,57.43,2
20110101|2011-01-13 13:00,13,57.15,57.15,57.14,57.14,3
20110101|2011-01-13 18:00,14,57.33,57.33,57.29,57.29,3
20110101|2011-01-14 10:30,14,56.61,56.61,56.6,56.6,16
20110301|2008-10-31 16:30,31,37.41,37.41,37.41,37.41,0
20110301|2009-10-14 10:00,14,38.31,38.31,38.3,38.3,3
20110301|2010-01-12 09:30,12,41.3,41.3,41.3,41.3,5
20110301|2010-01-12 11:00,12,40.5,40.5,40.5,40.5,5
20110301|2010-01-29 11:30,29,38.35,38.35,38.28,38.29,37
20110301|2010-02-04 18:00,5,39.15,39.15,39.15,39.15,6
20110301|2010-02-08 11:00,8,40.35,40.35,40.35,40.35,1
20110301|2010-02-09 11:30,9,40.1,40.18,40.1,40.18,146
20110301|2010-02-15 20:00,16,39.95,39.95,39.95,39.95,5
20110301|2010-02-16 09:30,16,40.42,40.57,40.42,40.57,50
20110301|2010-02-19 03:30,19,40.45,40.47,40.45,40.47,100
20110301|2010-02-23 09:30,23,40.73,40.73,40.73,40.73,1
20110301|2010-02-25 12:00,25,40.7,40.77,40.7,40.77,40
20110301|2010-02-26 06:00,26,40.98,40.98,40.98,40.98,10
20110301|2010-02-26 10:30,26,41.21,41.21,41.21,41.21,5
20110301|2010-02-26 11:00,26,41.21,41.21,41.21,41.21,45
20110301|2010-03-04 00:30,4,41.72,41.72,41.72,41.72,12
20110301|2010-03-04 18:00,5,41.5,41.5,41.5,41.5,9
20110301|2010-03-05 13:00,5,41.5,41.5,41.5,41.5,1
20110301|2010-03-11 11:00,11,41.88,41.88,41.88,41.88,1
20110301|2010-03-11 12:30,11,41.91,41.92,41.91,41.92,8
20110301|2010-03-12 09:30,12,41.5,41.5,41.5,41.5,9
20110301|2010-03-16 10:30,16,40.98,40.98,40.98,40.98,5
20110301|2010-03-18 03:30,18,41,41,41,41,5
20110301|2010-03-18 09:30,18,40.85,40.9,40.85,40.9,5
20110301|2010-03-18 10:30,18,40.89,40.89,40.89,40.89,2
20110301|2010-03-18 12:00,18,40.67,40.67,40.67,40.67,2
20110301|2010-03-19 09:30,19,40.64,40.81,40.59,40.81,5
20110301|2010-03-22 09:30,22,40.77,40.77,40.73,40.73,4
20110301|2010-03-22 13:00,22,41.22,41.22,41.18,41.19,14
20110301|2010-03-23 06:30,23,41.06,41.06,41.01,41.01,2
20110301|2010-03-24 09:30,24,40.74,40.74,40.74,40.74,1
20110301|2010-03-24 10:30,24,40.67,40.67,40.67,40.67,1
20110301|2010-03-24 11:00,24,40.68,40.68,40.68,40.68,3
20110301|2010-03-24 12:00,24,40.69,40.69,40.69,40.69,1
20110301|2010-03-24 13:00,24,40.67,40.67,40.67,40.67,1
20110301|2010-03-25 13:00,25,40.46,40.46,40.39,40.39,29
20110301|2010-03-26 09:30,26,40.35,40.43,40.35,40.43,21
20110301|2010-03-30 12:00,30,40.41,40.42,40.35,40.35,6
20110301|2010-03-31 09:30,31,39.68,40.01,39.68,40.01,2
20110301|2010-03-31 10:00,31,40.01,40.01,40.01,40.01,1
20110301|2010-03-31 10:30,31,39.98,40.01,39.98,40.01,20
20110301|2010-03-31 12:00,31,39.99,39.99,39.99,39.99,1
20110301|2010-03-31 12:30,31,40.07,40.07,40.07,40.07,1
20110301|2010-04-06 11:00,6,41.56,41.56,41.56,41.56,1
20110301|2010-04-07 18:00,8,41.7,41.7,41.7,41.7,1
20110301|2010-04-07 19:00,8,41.7,41.7,41.7,41.7,21
20110301|2010-04-08 11:30,8,41.87,41.87,41.87,41.87,1
20110301|2010-04-08 13:00,8,41.74,41.74,41.7,41.7,10
20110301|2010-04-09 09:30,9,42.2,42.23,42.2,42.23,2
20110301|2010-04-09 11:30,9,41.95,42.15,41.95,42.15,3
20110301|2010-04-09 12:30,9,41.92,41.92,41.89,41.89,7
20110301|2010-04-09 13:00,9,41.76,41.83,41.75,41.83,9
20110301|2010-04-12 10:00,12,41.55,41.55,41.55,41.55,2
20110301|2010-04-12 13:00,12,41.46,41.46,41.42,41.45,101
20110301|2010-04-13 09:30,13,41.36,41.36,41.36,41.36,2
20110301|2010-04-13 10:30,13,41.16,41.16,41.16,41.16,1
20110301|2010-04-13 11:00,13,41.34,41.34,41.34,41.34,2
20110301|2010-04-13 12:00,13,41.35,41.35,41.35,41.35,7
20110301|2010-04-14 09:30,14,41.66,41.66,41.56,41.56,11
20110301|2010-04-14 10:00,14,41.62,41.62,41.56,41.56,18
20110301|2010-04-14 12:30,14,41.77,41.77,41.77,41.77,2
20110301|2010-04-14 13:00,14,41.75,41.75,41.75,41.75,1
20110301|2010-04-15 10:30,15,41.48,41.48,41.35,41.35,42
20110301|2010-04-15 11:30,15,41.39,41.39,41.39,41.39,3
20110301|2010-04-15 12:00,15,41.66,41.66,41.66,41.66,1
20110301|2010-04-15 12:30,15,41.67,41.67,41.67,41.67,1
20110301|2010-04-16 09:30,16,41.82,41.9,41.82,41.9,3
20110301|2010-04-16 10:30,16,41.67,41.68,41.67,41.68,2
20110301|2010-04-16 13:00,16,41.65,41.65,41.64,41.65,3
20110301|2010-04-19 09:30,19,41.08,41.08,41.08,41.08,1
20110301|2010-04-19 10:00,19,40.96,40.96,40.91,40.91,2
20110301|2010-04-19 10:30,19,40.92,40.92,40.92,40.92,1
20110301|2010-04-19 11:00,19,40.77,40.77,40.77,40.77,5
20110301|2010-04-20 04:00,20,41.23,41.24,41.23,41.24,8
20110301|2010-04-20 05:00,20,41.24,41.24,41.24,41.24,1
20110301|2010-04-20 06:00,20,41.24,41.24,41.24,41.24,1
20110301|2010-04-20 09:30,20,41.02,41.02,41.02,41.02,1
20110301|2010-04-20 11:30,20,40.98,40.98,40.98,40.98,2
20110301|2010-04-20 13:00,20,40.85,40.85,40.85,40.85,3
20110301|2010-04-21 09:30,21,40.91,40.91,40.74,40.74,19
20110301|2010-04-21 10:00,21,40.84,40.87,40.81,40.81,3
20110301|2010-04-21 10:30,21,40.92,40.93,40.83,40.84,9
20110301|2010-04-21 11:00,21,40.9,41,40.9,40.97,7
20110301|2010-04-21 12:00,21,40.93,40.93,40.86,40.86,10
20110301|2010-04-21 12:30,21,40.77,40.77,40.73,40.73,17
20110301|2010-04-21 13:00,21,40.76,40.76,40.76,40.76,1
20110301|2010-04-22 09:30,22,40.69,40.72,40.69,40.72,5
20110301|2010-04-22 10:00,22,40.73,40.75,40.73,40.74,8
20110301|2010-04-22 12:30,22,40.73,40.74,40.73,40.73,5
20110301|2010-04-22 13:00,22,40.79,40.81,40.77,40.77,5
20110301|2010-04-23 09:30,23,41.19,41.53,41.19,41.42,16
20110301|2010-04-23 10:00,23,41.43,41.43,41.43,41.43,4
20110301|2010-04-23 11:00,23,41.29,41.29,41.28,41.28,2
20110301|2010-04-23 11:30,23,41.25,41.25,41.25,41.25,1
20110301|2010-04-23 12:00,23,41.25,41.26,41.18,41.26,10
20110301|2010-04-23 13:00,23,41.29,41.29,41.2,41.22,25
20110301|2010-04-26 09:30,26,41.28,41.29,41.28,41.29,3
20110301|2010-04-26 10:00,26,41.28,41.28,41.28,41.28,1
20110301|2010-04-26 10:30,26,41.33,41.33,41.33,41.33,2
20110301|2010-04-26 12:30,26,41.26,41.26,41.26,41.26,7
20110301|2010-04-26 13:00,26,41.17,41.18,41.14,41.14,12
20110301|2010-04-27 04:30,27,41.23,41.23,41.23,41.23,1
20110301|2010-04-27 05:00,27,41.15,41.15,41.15,41.15,1
20110301|2010-04-27 09:30,27,41.08,41.08,41.08,41.08,2
20110301|2010-04-27 10:30,27,40.98,40.98,40.92,40.92,10
20110301|2010-04-27 12:00,27,40.93,40.93,40.91,40.92,119
20110301|2010-04-27 12:30,27,40.94,41,40.94,41,102
20110301|2010-04-27 13:00,27,40.95,40.99,40.85,40.85,109
20110301|2010-04-28 10:00,28,40.8,40.8,40.8,40.8,34
20110301|2010-04-28 10:30,28,40.8,40.8,40.8,40.8,3
20110301|2010-04-28 11:00,28,40.55,40.55,40.55,40.55,61
20110301|2010-04-28 11:30,28,40.55,40.61,40.55,40.57,9
20110301|2010-04-29 09:30,29,40.71,40.71,40.7,40.7,4
20110301|2010-04-29 10:30,29,40.7,40.7,40.7,40.7,1
20110301|2010-04-30 11:00,30,40.37,40.38,40.37,40.38,2
20110301|2010-04-30 13:00,30,40.14,40.14,40.14,40.14,9
20110301|2010-05-03 09:30,3,40.33,40.39,40.25,40.25,33
20110301|2010-05-04 09:30,4,40.15,40.15,40,40.06,44
20110301|2010-05-04 11:30,4,39.99,39.99,39.99,39.99,1
20110301|2010-05-04 12:00,4,40.05,40.1,40,40,71
20110301|2010-05-04 12:30,4,40.03,40.03,40.03,40.03,1
20110301|2010-05-04 13:00,4,39.88,39.88,39.85,39.86,27
20110301|2010-05-04 18:00,5,40.15,40.15,40.15,40.15,40
20110301|2010-05-05 09:30,5,39.93,40.15,39.86,40.09,26
20110301|2010-05-05 10:00,5,40.07,40.09,40.07,40.08,4
20110301|2010-05-05 10:30,5,40.09,40.12,40.09,40.12,6
20110301|2010-05-05 13:00,5,40.29,40.29,40.29,40.29,1
20110301|2010-05-06 10:00,6,39.98,39.98,39.98,39.98,1
20110301|2010-05-06 10:30,6,40.12,40.12,40.12,40.12,1
20110301|2010-05-06 11:30,6,40,40,40,40,50
20110301|2010-05-06 12:30,6,39.62,39.62,39.62,39.62,2
20110301|2010-05-07 09:30,7,39.34,39.35,39.34,39.35,5
20110301|2010-05-07 12:30,7,39.66,39.66,39.66,39.66,1
20110301|2010-05-10 09:30,10,40,40,39.96,39.96,2
20110301|2010-05-10 10:00,10,40.03,40.03,39.93,39.93,4
20110301|2010-05-10 10:30,10,39.85,39.85,39.85,39.85,1
20110301|2010-05-10 11:00,10,39.89,39.89,39.89,39.89,1
20110301|2010-05-10 13:00,10,39.79,39.79,39.79,39.79,1
20110301|2010-05-11 10:30,11,39.98,39.99,39.72,39.72,10
20110301|2010-05-11 11:00,11,39.85,39.92,39.85,39.92,3
20110301|2010-05-11 11:30,11,39.75,39.75,39.75,39.75,1
20110301|2010-05-11 12:30,11,39.91,39.92,39.91,39.92,2
20110301|2010-05-11 13:00,11,39.92,39.98,39.87,39.89,9
20110301|2010-05-12 10:00,12,39.93,39.98,39.86,39.86,42
20110301|2010-05-12 11:30,12,39.68,39.68,39.68,39.68,3
20110301|2010-05-12 12:30,12,39.65,39.66,39.65,39.66,2
20110301|2010-05-13 09:30,13,39.66,39.66,39.66,39.66,16
20110301|2010-05-13 10:00,13,39.71,39.71,39.71,39.71,12
20110301|2010-05-13 11:00,13,39.67,39.67,39.67,39.67,1
20110301|2010-05-14 09:30,14,39.25,39.28,39.25,39.28,50
20110301|2010-05-14 11:00,14,38.91,38.92,38.91,38.92,15
20110301|2010-05-14 11:30,14,38.82,38.82,38.81,38.81,8
20110301|2010-05-14 12:30,14,38.88,38.88,38.84,38.84,11
20110301|2010-05-14 13:00,14,38.92,39.03,38.92,39.03,22
20110301|2010-05-16 21:00,17,38.75,38.75,38.75,38.75,2
20110301|2010-05-16 21:30,17,38.75,38.75,38.75,38.75,15
20110301|2010-05-17 00:30,17,38.75,38.75,38.75,38.75,3
20110301|2010-05-17 10:00,17,38.62,38.62,38.62,38.62,1
20110301|2010-05-17 13:00,17,38.73,38.73,38.73,38.73,1
20110301|2010-05-18 11:00,18,38.77,38.77,38.77,38.77,1
20110301|2010-05-18 13:00,18,38.71,38.71,38.71,38.71,4
20110301|2010-05-19 03:00,19,38.6,38.6,38.6,38.6,6
20110301|2010-05-19 03:30,19,38.6,38.6,38.6,38.6,14
20110301|2010-05-19 09:30,19,38.8,38.8,38.8,38.8,1
20110301|2010-05-19 10:00,19,38.82,38.82,38.82,38.82,1
20110301|2010-05-19 10:30,19,38.56,38.56,38.56,38.56,2
20110301|2010-05-19 11:30,19,38.72,38.73,38.69,38.69,5
20110301|2010-05-19 12:00,19,38.8,39,38.8,39,5
20110301|2010-05-20 09:30,20,38.76,38.76,38.76,38.76,2
20110301|2010-05-20 11:30,20,38.62,38.62,38.54,38.54,3
20110301|2010-05-20 13:00,20,38.75,38.76,38.75,38.76,5
20110301|2010-05-21 02:30,21,38.87,38.87,38.87,38.87,14
20110301|2010-05-21 03:00,21,38.87,38.87,38.87,38.87,27
20110301|2010-05-21 03:30,21,38.87,38.87,38.87,38.87,13
20110301|2010-05-21 05:30,21,38.87,38.87,38.87,38.87,9
20110301|2010-05-21 06:00,21,38.87,38.87,38.87,38.87,59
20110301|2010-05-21 09:30,21,38.83,38.83,38.82,38.82,3
20110301|2010-05-21 10:00,21,38.96,38.96,38.96,38.96,3
20110301|2010-05-21 10:30,21,38.96,38.97,38.96,38.97,4
20110301|2010-05-21 11:30,21,38.85,38.85,38.85,38.85,1
20110301|2010-05-21 12:30,21,38.8,38.8,38.8,38.8,2
20110301|2010-05-21 13:00,21,38.65,38.65,38.65,38.65,1
20110301|2010-05-24 11:30,24,39.06,39.06,39.06,39.06,1
20110301|2010-05-25 09:30,25,38.47,38.47,38.47,38.47,3
20110301|2010-05-25 12:30,25,38.83,38.83,38.83,38.83,24
20110301|2010-05-26 09:30,26,39.33,39.33,39.32,39.32,10
20110301|2010-05-26 10:00,26,39.22,39.22,39.22,39.22,20
20110301|2010-05-26 11:00,26,39.26,39.27,39.26,39.26,10
20110301|2010-05-26 11:30,26,39.31,39.31,39.31,39.31,2
20110301|2010-05-27 11:30,27,39.96,39.96,39.96,39.96,58
20110301|2010-05-28 10:30,28,39.54,39.68,39.54,39.68,14
20110301|2010-05-28 11:00,28,39.6,39.6,39.55,39.55,6
20110301|2010-05-28 11:30,28,39.48,39.48,39.39,39.39,121
20110301|2010-05-28 12:00,28,39.39,39.39,39.39,39.39,49
20110301|2010-05-28 12:30,28,39.33,39.36,39.31,39.36,8
20110301|2010-06-02 09:30,2,39.35,39.35,39.35,39.35,7
20110301|2010-06-02 10:00,2,39.35,39.35,39.35,39.35,1
20110301|2010-06-02 12:30,2,39.35,39.35,39.35,39.35,12
20110301|2010-06-03 10:00,3,39.34,39.34,39.34,39.34,36
20110301|2010-06-03 10:30,3,39.33,39.33,39.33,39.33,1
20110301|2010-06-03 11:00,3,39.28,39.28,39.12,39.12,6
20110301|2010-06-03 13:00,3,39.38,39.38,39.38,39.38,1
20110301|2010-06-04 09:30,4,39.13,39.13,38.77,38.77,10
20110301|2010-06-04 10:00,4,38.77,38.77,38.58,38.58,3
20110301|2010-06-04 10:30,4,38.67,38.67,38.67,38.67,5
20110301|2010-06-04 11:00,4,38.65,38.65,38.65,38.65,4
20110301|2010-06-04 11:30,4,38.63,38.63,38.61,38.63,65
20110301|2010-06-04 12:00,4,38.55,38.55,38.53,38.54,4
20110301|2010-06-06 20:00,7,38.4,38.4,38.4,38.4,14
20110301|2010-06-06 20:30,7,38.4,38.4,38.4,38.4,1
20110301|2010-06-07 01:00,7,38.4,38.4,38.4,38.4,4
20110301|2010-06-07 09:30,7,38.42,38.45,38.3,38.3,25
20110301|2010-06-07 10:00,7,38.24,38.24,38.22,38.22,19
20110301|2010-06-07 12:30,7,38.22,38.22,38.22,38.22,6
20110301|2010-06-07 13:00,7,38.27,38.27,38.27,38.27,8
20110301|2010-06-08 11:30,8,38.59,38.59,38.59,38.59,4
20110301|2010-06-08 12:00,8,38.51,38.51,38.51,38.51,1
20110301|2010-06-08 12:30,8,38.46,38.47,38.46,38.46,17
20110301|2010-06-09 09:30,9,38.86,38.88,38.75,38.76,22
20110301|2010-06-09 10:00,9,38.8,38.8,38.75,38.75,15
20110301|2010-06-09 10:30,9,38.7,38.73,38.7,38.73,3
20110301|2010-06-09 11:00,9,38.67,38.67,38.63,38.63,16
20110301|2010-06-09 11:30,9,38.59,38.6,38.56,38.56,12
20110301|2010-06-09 12:00,9,38.57,38.58,38.53,38.53,7
20110301|2010-06-09 12:30,9,38.52,38.55,38.49,38.55,13
20110301|2010-06-09 13:00,9,38.57,38.58,38.56,38.57,7
20110301|2010-06-10 09:30,10,38.63,38.63,38.63,38.63,1
20110301|2010-06-10 10:00,10,38.42,38.42,38.42,38.42,1
20110301|2010-06-10 10:30,10,38.47,38.47,38.47,38.47,1
20110301|2010-06-11 09:30,11,38.59,38.61,38.27,38.39,73
20110301|2010-06-11 10:00,11,38.29,38.37,38.29,38.37,29
20110301|2010-06-11 10:30,11,38.48,38.48,38.48,38.48,10
20110301|2010-06-11 11:00,11,38.48,38.48,38.47,38.47,12
20110301|2010-06-11 12:00,11,38.48,38.48,38.48,38.48,1
20110301|2010-06-14 09:30,14,39.13,39.13,39.11,39.13,4
20110301|2010-06-14 10:00,14,39.19,39.19,39.19,39.19,2
20110301|2010-06-14 10:30,14,39.19,39.19,39.19,39.19,1
20110301|2010-06-14 11:00,14,39.18,39.18,39.18,39.18,1
20110301|2010-06-14 11:30,14,39.27,39.27,39.27,39.27,2
20110301|2010-06-14 12:00,14,39.21,39.21,39.21,39.21,4
20110301|2010-06-14 12:30,14,39.18,39.18,39.18,39.18,1
20110301|2010-06-15 09:30,15,39.49,39.5,39.49,39.5,5
20110301|2010-06-15 10:00,15,39.44,39.44,39.43,39.43,150
20110301|2010-06-15 10:30,15,39.45,39.45,39.45,39.45,3
20110301|2010-06-15 11:00,15,39.47,39.52,39.47,39.52,2
20110301|2010-06-15 11:30,15,39.44,39.44,39.41,39.41,146
20110301|2010-06-16 09:30,16,39.63,39.63,39.63,39.63,1
20110301|2010-06-16 13:00,16,39.81,39.81,39.81,39.81,1
20110301|2010-06-17 09:30,17,39.58,39.58,39.47,39.57,34
20110301|2010-06-17 10:00,17,39.58,39.65,39.58,39.65,8
20110301|2010-06-17 10:30,17,39.69,39.73,39.68,39.73,5
20110301|2010-06-17 11:00,17,39.71,39.71,39.71,39.71,1
20110301|2010-06-17 12:00,17,39.68,39.69,39.66,39.68,39
20110301|2010-06-17 12:30,17,39.69,39.69,39.69,39.69,1
20110301|2010-06-17 13:00,17,39.6,39.6,39.6,39.6,1
20110301|2010-06-18 09:30,18,39.74,39.77,39.74,39.74,6
20110301|2010-06-18 10:00,18,39.92,39.92,39.87,39.88,16
20110301|2010-06-18 10:30,18,39.73,39.73,39.73,39.73,2
20110301|2010-06-18 11:30,18,39.76,39.79,39.73,39.79,6
20110301|2010-06-18 13:00,18,39.58,39.58,39.58,39.58,1
20110301|2010-06-21 09:30,21,39.92,39.93,39.81,39.82,43
20110301|2010-06-21 10:00,21,39.8,39.84,39.77,39.84,27
20110301|2010-06-21 10:30,21,39.81,39.81,39.78,39.79,16
20110301|2010-06-21 11:00,21,39.79,39.79,39.72,39.76,26
20110301|2010-06-21 11:30,21,39.71,39.71,39.71,39.71,1
20110301|2010-06-21 12:00,21,39.6,39.61,39.59,39.61,11
20110301|2010-06-21 12:30,21,39.63,39.63,39.55,39.55,15
20110301|2010-06-21 13:00,21,39.57,39.57,39.57,39.57,1
20110301|2010-06-22 09:30,22,39.52,39.52,39.52,39.52,1
20110301|2010-06-22 10:00,22,39.53,39.53,39.53,39.53,5
20110301|2010-06-22 10:30,22,39.56,39.56,39.52,39.55,20
20110301|2010-06-22 11:00,22,39.59,39.59,39.51,39.51,12
20110301|2010-06-23 10:00,23,39.31,39.31,39.31,39.31,1
20110301|2010-06-23 10:30,23,39.3,39.33,39.3,39.31,7
20110301|2010-06-23 11:00,23,39.31,39.31,39.23,39.24,21
20110301|2010-06-23 12:00,23,39.3,39.3,39.23,39.29,121
20110301|2010-06-23 12:30,23,39.22,39.23,39.17,39.19,17
20110301|2010-06-23 13:00,23,39.2,39.2,39.17,39.2,11
20110301|2010-06-23 18:00,24,39.23,39.23,39.23,39.23,2
20110301|2010-06-24 09:30,24,39.15,39.15,39.06,39.06,4
20110301|2010-06-24 10:00,24,38.98,39.03,38.97,39,47
20110301|2010-06-24 10:30,24,38.97,38.97,38.97,38.97,3
20110301|2010-06-24 12:00,24,39,39,39,39,36
20110301|2010-06-24 13:00,24,38.75,38.75,38.75,38.75,1
20110301|2010-06-25 02:00,25,38.73,38.73,38.73,38.73,4
20110301|2010-06-25 09:30,25,38.72,38.76,38.67,38.69,52
20110301|2010-06-25 10:00,25,38.71,38.71,38.66,38.66,10
20110301|2010-06-25 11:30,25,38.85,38.85,38.81,38.81,69
20110301|2010-06-25 12:00,25,38.85,38.85,38.83,38.83,6
20110301|2010-06-25 12:30,25,38.69,38.69,38.65,38.65,25
20110301|2010-06-25 13:00,25,38.75,38.75,38.75,38.75,1
20110301|2010-06-28 09:30,28,38.66,38.66,38.44,38.44,46
20110301|2010-06-28 10:00,28,38.49,38.49,38.46,38.46,16
20110301|2010-06-28 10:30,28,38.47,38.53,38.45,38.53,11
20110301|2010-06-28 11:30,28,38.47,38.47,38.45,38.45,38
20110301|2010-06-28 12:00,28,38.35,38.35,38.3,38.34,17
20110301|2010-06-28 12:30,28,38.29,38.33,38.24,38.25,9
20110301|2010-06-28 13:00,28,38.25,38.34,38.25,38.34,6
20110301|2010-06-28 21:30,29,38.33,38.33,38.33,38.33,1
20110301|2010-06-29 06:00,29,38.12,38.12,38.1,38.1,7
20110301|2010-06-29 09:30,29,37.98,37.98,37.74,37.77,54
20110301|2010-06-29 10:00,29,37.77,37.77,37.66,37.66,57
20110301|2010-06-29 10:30,29,37.6,37.6,37.52,37.52,42
20110301|2010-06-29 11:00,29,37.51,37.56,37.51,37.56,4
20110301|2010-06-29 11:30,29,37.58,37.61,37.56,37.6,222
20110301|2010-06-29 12:00,29,37.63,37.63,37.53,37.53,34
20110301|2010-06-29 12:30,29,37.55,37.55,37.55,37.55,5
20110301|2010-06-29 13:00,29,37.55,37.58,37.55,37.58,3
20110301|2010-06-29 18:30,30,37.63,37.63,37.63,37.63,1
20110301|2010-06-30 09:30,30,37.86,37.86,37.54,37.8,74
20110301|2010-06-30 10:00,30,37.77,37.81,37.76,37.76,15
20110301|2010-06-30 10:30,30,37.78,37.78,37.74,37.74,74
20110301|2010-06-30 11:00,30,37.73,37.73,37.73,37.73,15
20110301|2010-06-30 11:30,30,37.64,37.64,37.64,37.64,13
20110301|2010-06-30 12:00,30,37.69,37.69,37.61,37.61,31
20110301|2010-06-30 12:30,30,37.52,37.52,37.4,37.4,37
20110301|2010-06-30 13:00,30,37.55,37.64,37.47,37.64,6
20110301|2010-06-30 18:00,1,37.76,37.76,37.76,37.76,13
20110301|2010-07-01 01:30,1,37.74,37.74,37.74,37.74,3
20110301|2010-07-01 09:30,1,37.67,37.69,37.38,37.54,45
20110301|2010-07-01 10:00,1,37.5,37.5,37.32,37.32,35
20110301|2010-07-01 11:00,1,37.35,37.35,37.35,37.35,1
20110301|2010-07-01 11:30,1,37.29,37.29,37.29,37.29,5
20110301|2010-07-01 12:30,1,37.36,37.36,37.36,37.36,6
20110301|2010-07-01 13:00,1,37.39,37.44,37.34,37.43,17
20110301|2010-07-02 09:30,2,37.74,37.75,37.48,37.48,80
20110301|2010-07-02 10:00,2,37.55,37.55,37.54,37.54,14
20110301|2010-07-02 10:30,2,37.52,37.52,37.52,37.52,2
20110301|2010-07-02 12:30,2,37.49,37.49,37.49,37.49,1
20110301|2010-07-02 13:00,2,37.49,37.5,37.37,37.37,15
20110301|2010-07-05 19:30,6,37.41,37.41,37.41,37.41,1
20110301|2010-07-06 09:30,6,37.49,37.99,37.49,37.91,88
20110301|2010-07-06 10:00,6,37.86,37.86,37.8,37.81,32
20110301|2010-07-06 10:30,6,37.84,37.84,37.84,37.84,3
20110301|2010-07-06 11:00,6,37.85,37.85,37.85,37.85,6
20110301|2010-07-06 12:00,6,37.71,37.71,37.66,37.66,3
20110301|2010-07-06 12:30,6,37.65,37.66,37.42,37.42,39
20110301|2010-07-06 13:00,6,37.41,37.41,37.32,37.32,12
20110301|2010-07-07 09:30,7,37.55,37.83,37.55,37.83,92
20110301|2010-07-07 10:00,7,37.75,37.75,37.74,37.75,13
20110301|2010-07-07 10:30,7,37.69,37.69,37.69,37.69,24
20110301|2010-07-07 11:00,7,37.71,37.81,37.69,37.81,248
20110301|2010-07-07 11:30,7,37.91,37.91,37.91,37.91,2
20110301|2010-07-07 12:00,7,37.99,38.01,37.99,38.01,247
20110301|2010-07-07 12:30,7,38.01,38.23,38.01,38.23,153
20110301|2010-07-07 13:00,7,38.16,38.2,38.11,38.11,5
20110301|2010-07-08 09:30,8,38.22,38.38,38.18,38.29,115
20110301|2010-07-08 12:00,8,38.1,38.16,38.08,38.14,148
20110301|2010-07-08 12:30,8,38.15,38.27,38.13,38.21,95
20110301|2010-07-08 13:00,8,38.28,38.28,38.09,38.09,24
20110301|2010-07-08 18:00,9,38.29,38.29,38.29,38.29,1
20110301|2010-07-09 03:30,9,38.3,38.32,38.3,38.32,2
20110301|2010-07-09 09:30,9,38.32,38.6,38.32,38.56,51
20110301|2010-07-09 10:00,9,38.62,38.75,38.6,38.73,9
20110301|2010-07-09 10:30,9,38.67,38.67,38.67,38.67,5
20110301|2010-07-09 12:00,9,38.88,38.9,38.75,38.76,24
20110301|2010-07-09 12:30,9,38.84,38.89,38.84,38.87,7
20110301|2010-07-09 13:00,9,38.8,38.8,38.69,38.69,3
20110301|2010-07-12 09:30,12,38.67,38.9,38.67,38.69,27
20110301|2010-07-12 10:00,12,38.69,38.7,38.68,38.7,8
20110301|2010-07-12 10:30,12,38.78,38.8,38.78,38.8,14
20110301|2010-07-12 11:00,12,38.93,38.93,38.93,38.93,5
20110301|2010-07-12 11:30,12,38.95,38.95,38.95,38.95,3
20110301|2010-07-12 12:00,12,39.11,39.11,38.98,39,15
20110301|2010-07-12 12:30,12,38.99,39.06,38.91,39.03,39
20110301|2010-07-12 13:00,12,38.91,38.97,38.86,38.88,13
20110301|2010-07-12 18:00,13,38.9,38.9,38.9,38.9,1
20110301|2010-07-13 03:30,13,38.85,38.85,38.85,38.85,1
20110301|2010-07-13 09:30,13,39.17,39.35,39.11,39.24,123
20110301|2010-07-13 10:00,13,39.22,39.38,39.22,39.35,15
20110301|2010-07-13 10:30,13,39.4,39.47,39.4,39.47,6
20110301|2010-07-13 11:00,13,39.5,39.57,39.49,39.57,21
20110301|2010-07-13 12:00,13,39.55,39.6,39.55,39.6,2
20110301|2010-07-13 12:30,13,39.52,39.52,39.52,39.52,5
20110301|2010-07-13 13:00,13,39.45,39.45,39.45,39.45,1
20110301|2010-07-14 03:30,14,39.48,39.48,39.48,39.48,3
20110301|2010-07-14 09:30,14,39.5,39.5,39.17,39.39,160
20110301|2010-07-14 10:00,14,39.49,39.59,39.45,39.45,54
20110301|2010-07-14 10:30,14,39.47,39.64,39.44,39.62,47
20110301|2010-07-14 11:00,14,39.63,39.66,39.61,39.65,16
20110301|2010-07-14 11:30,14,39.56,39.56,39.56,39.56,1
20110301|2010-07-14 12:00,14,39.53,39.61,39.53,39.61,4
20110301|2010-07-14 12:30,14,39.56,39.56,39.56,39.56,1
20110301|2010-07-14 13:00,14,39.52,39.52,39.37,39.42,21
20110301|2010-07-14 21:30,15,39.34,39.34,39.34,39.34,1
20110301|2010-07-15 03:30,15,39.5,39.5,39.5,39.5,72
20110301|2010-07-15 04:00,15,39.5,39.58,39.5,39.58,21
20110301|2010-07-15 05:00,15,39.83,39.83,39.83,39.83,5
20110301|2010-07-15 06:00,15,39.9,39.9,39.9,39.9,2
20110301|2010-07-15 06:30,15,39.9,39.9,39.82,39.82,15
20110301|2010-07-15 09:30,15,39.84,39.96,39.72,39.72,492
20110301|2010-07-15 10:00,15,39.71,39.74,39.7,39.72,11
20110301|2010-07-15 10:30,15,39.72,39.78,39.72,39.77,47
20110301|2010-07-15 11:00,15,39.74,39.8,39.7,39.7,96
20110301|2010-07-15 11:30,15,39.69,39.82,39.69,39.76,39
20110301|2010-07-15 12:00,15,39.77,39.84,39.77,39.8,58
20110301|2010-07-15 12:30,15,39.71,39.75,39.68,39.75,69
20110301|2010-07-15 13:00,15,39.75,39.79,39.73,39.78,39
20110301|2010-07-15 18:30,16,39.82,39.82,39.82,39.82,2
20110301|2010-07-15 19:30,16,39.9,39.9,39.9,39.9,1
20110301|2010-07-15 20:00,16,39.88,39.88,39.88,39.88,1
20110301|2010-07-16 03:00,16,39.89,39.89,39.89,39.89,1
20110301|2010-07-16 03:30,16,39.83,39.83,39.83,39.83,3
20110301|2010-07-16 06:30,16,39.87,39.87,39.87,39.87,6
20110301|2010-07-16 07:00,16,39.87,39.87,39.87,39.87,9
20110301|2010-07-16 09:30,16,39.94,39.94,39.69,39.77,53
20110301|2010-07-16 10:00,16,39.82,39.83,39.7,39.7,32
20110301|2010-07-16 10:30,16,39.75,39.75,39.75,39.75,2
20110301|2010-07-16 11:00,16,39.74,39.74,39.73,39.73,2
20110301|2010-07-16 11:30,16,39.68,39.68,39.57,39.58,26
20110301|2010-07-16 12:00,16,39.57,39.57,39.51,39.51,5
20110301|2010-07-16 12:30,16,39.53,39.54,39.46,39.46,56
20110301|2010-07-16 13:00,16,39.4,39.56,39.36,39.56,10
20110301|2010-07-18 18:00,19,39.25,39.38,39.25,39.38,2
20110301|2010-07-18 18:30,19,39.34,39.34,39.34,39.34,2
20110301|2010-07-18 19:30,19,39.38,39.38,39.38,39.38,2
20110301|2010-07-18 20:30,19,39.38,39.38,39.38,39.38,2
20110301|2010-07-18 21:00,19,39.41,39.41,39.41,39.41,1
20110301|2010-07-19 03:00,19,39.53,39.53,39.53,39.53,1
20110301|2010-07-19 04:30,19,39.53,39.53,39.53,39.53,1
20110301|2010-07-19 06:30,19,39.57,39.57,39.57,39.57,1
20110301|2010-07-19 07:00,19,39.54,39.54,39.54,39.54,2
20110301|2010-07-19 09:30,19,39.83,39.83,39.38,39.41,59
20110301|2010-07-19 10:00,19,39.47,39.53,39.47,39.53,6
20110301|2010-07-19 11:00,19,39.4,39.44,39.4,39.44,4
20110301|2010-07-19 11:30,19,39.44,39.44,39.44,39.44,1
20110301|2010-07-19 12:00,19,39.4,39.4,39.4,39.4,10
20110301|2010-07-19 12:30,19,39.4,39.4,39.22,39.25,19
20110301|2010-07-20 04:30,20,39.29,39.29,39.29,39.29,6
20110301|2010-07-20 05:00,20,39.33,39.33,39.33,39.33,2
20110301|2010-07-20 09:30,20,39.29,39.29,39.17,39.18,28
20110301|2010-07-20 10:00,20,39.22,39.22,39.22,39.22,4
20110301|2010-07-20 11:00,20,39.32,39.37,39.32,39.32,6
20110301|2010-07-20 11:30,20,39.37,39.51,39.37,39.51,4
20110301|2010-07-20 12:00,20,39.56,39.57,39.53,39.55,24
20110301|2010-07-20 12:30,20,39.53,39.66,39.53,39.66,17
20110301|2010-07-20 13:00,20,39.66,39.7,39.66,39.7,43
20110301|2010-07-21 09:30,21,39.66,39.72,39.61,39.66,96
20110301|2010-07-21 10:00,21,39.73,39.75,39.68,39.68,13
20110301|2010-07-21 10:30,21,39.75,39.75,39.75,39.75,1
20110301|2010-07-21 11:00,21,39.75,39.75,39.75,39.75,105
20110301|2010-07-21 11:30,21,39.86,39.88,39.77,39.8,33
20110301|2010-07-21 12:00,21,39.78,39.78,39.78,39.78,10
20110301|2010-07-21 12:30,21,39.79,39.84,39.78,39.84,16
20110301|2010-07-21 13:00,21,39.6,39.6,39.6,39.6,1
20110301|2010-07-22 09:30,22,40.4,40.56,40.27,40.27,47
20110301|2010-07-22 10:00,22,40.3,40.3,40.12,40.12,29
20110301|2010-07-22 10:30,22,40.2,40.2,40.2,40.2,3
20110301|2010-07-22 11:00,22,40.19,40.24,40.19,40.24,2
20110301|2010-07-22 11:30,22,40.25,40.25,40.17,40.17,12
20110301|2010-07-22 12:00,22,40.19,40.21,40.16,40.16,8
20110301|2010-07-22 12:30,22,40.2,40.22,40.07,40.07,28
20110301|2010-07-22 13:00,22,40,40.14,39.99,40.13,27
20110301|2010-07-22 23:00,23,40.13,40.13,40.13,40.13,1
20110301|2010-07-23 09:30,23,40.15,40.35,40.12,40.35,79
20110301|2010-07-23 10:00,23,40.36,40.36,40.22,40.29,35
20110301|2010-07-23 11:00,23,40.21,40.28,40.21,40.27,15
20110301|2010-07-23 11:30,23,40.26,40.26,40.18,40.18,2
20110301|2010-07-23 12:00,23,40.15,40.15,40.15,40.15,1
20110301|2010-07-23 12:30,23,40.21,40.33,40.21,40.33,12
20110301|2010-07-23 13:00,23,40.35,40.42,40.34,40.42,21
20110301|2010-07-26 05:00,26,40.21,40.21,40.21,40.21,2
20110301|2010-07-26 09:30,26,40.27,40.36,40.1,40.13,78
20110301|2010-07-26 10:00,26,40.11,40.11,40.04,40.11,9
20110301|2010-07-26 10:30,26,40.07,40.07,40.07,40.07,1
20110301|2010-07-26 11:00,26,40.09,40.11,40.09,40.11,2
20110301|2010-07-26 11:30,26,40.02,40.03,39.96,39.98,16
20110301|2010-07-26 12:00,26,39.95,39.99,39.91,39.97,29
20110301|2010-07-26 12:30,26,39.98,40.04,39.95,40.02,54
20110301|2010-07-26 13:00,26,40.02,40.03,39.95,40.03,97
20110301|2010-07-26 18:00,27,40,40,40,40,1
20110301|2010-07-27 09:30,27,40.19,40.25,39.84,39.98,51
20110301|2010-07-27 10:00,27,39.98,39.98,39.78,39.8,18
20110301|2010-07-27 10:30,27,39.79,39.83,39.75,39.81,41
20110301|2010-07-27 11:00,27,39.82,39.84,39.8,39.84,6
20110301|2010-07-27 11:30,27,39.79,39.84,39.79,39.84,19
20110301|2010-07-27 12:00,27,39.83,39.83,39.81,39.82,3
20110301|2010-07-27 12:30,27,39.77,39.77,39.77,39.77,3
20110301|2010-07-27 13:00,27,39.8,39.81,39.75,39.75,26
20110301|2010-07-28 05:00,28,39.9,39.9,39.9,39.9,1
20110301|2010-07-28 05:30,28,40.01,40.01,40.01,40.01,8
20110301|2010-07-28 09:30,28,40.04,40.08,39.74,39.85,37
20110301|2010-07-28 10:00,28,39.82,39.9,39.82,39.88,112
20110301|2010-07-28 10:30,28,39.89,39.98,39.85,39.97,47
20110301|2010-07-28 11:00,28,39.92,40,39.89,39.99,87
20110301|2010-07-28 11:30,28,39.91,39.99,39.91,39.99,160
20110301|2010-07-28 12:00,28,39.96,39.99,39.95,39.99,5
20110301|2010-07-28 13:00,28,39.95,39.96,39.95,39.96,2
20110301|2010-07-29 03:00,29,40.05,40.05,40.05,40.05,3
20110301|2010-07-29 03:30,29,40.02,40.03,40.02,40.03,3
20110301|2010-07-29 04:00,29,40.01,40.01,39.99,39.99,2
20110301|2010-07-29 06:00,29,40.02,40.03,40.02,40.03,24
20110301|2010-07-29 06:30,29,40.03,40.03,40.03,40.03,10
20110301|2010-07-29 09:30,29,40.32,40.41,40.32,40.32,29
20110301|2010-07-29 10:00,29,40.28,40.28,40.24,40.24,12
20110301|2010-07-29 10:30,29,40.22,40.25,40.2,40.25,4
20110301|2010-07-29 11:30,29,40.3,40.3,40.3,40.3,1
20110301|2010-07-29 12:00,29,40.37,40.47,40.37,40.47,10
20110301|2010-07-29 12:30,29,40.41,40.47,40.41,40.44,4
20110301|2010-07-29 13:00,29,40.43,40.43,40.43,40.43,3
20110301|2010-07-29 19:30,30,40.5,40.51,40.5,40.51,2
20110301|2010-07-29 20:00,30,40.5,40.5,40.5,40.5,2
20110301|2010-07-29 21:30,30,40.51,40.51,40.51,40.51,1
20110301|2010-07-29 22:30,30,40.45,40.45,40.45,40.45,2
20110301|2010-07-29 23:00,30,40.4,40.4,40.4,40.4,1
20110301|2010-07-30 09:30,30,40.36,40.64,40.36,40.64,39
20110301|2010-07-30 10:00,30,40.65,40.65,40.56,40.56,26
20110301|2010-07-30 10:30,30,40.66,40.66,40.65,40.65,37
20110301|2010-07-30 11:00,30,40.66,40.71,40.66,40.71,2
20110301|2010-07-30 11:30,30,40.79,40.79,40.79,40.79,1
20110301|2010-07-30 12:00,30,40.79,40.89,40.78,40.82,50
20110301|2010-07-30 12:30,30,40.79,40.87,40.75,40.79,228
20110301|2010-07-30 13:00,30,40.8,40.9,40.77,40.9,115
20110301|2010-08-02 03:00,2,41.25,41.26,41.25,41.26,15
20110301|2010-08-02 09:30,2,41.79,41.97,41.73,41.8,70
20110301|2010-08-02 10:00,2,41.81,41.89,41.75,41.81,33
20110301|2010-08-02 10:30,2,41.73,41.75,41.61,41.65,223
20110301|2010-08-02 11:00,2,41.63,41.64,41.55,41.55,62
20110301|2010-08-02 11:30,2,41.56,41.6,41.36,41.36,77
20110301|2010-08-02 12:00,2,41.49,41.5,41.47,41.47,9
20110301|2010-08-02 12:30,2,41.55,41.55,41.46,41.48,13
20110301|2010-08-02 13:00,2,41.52,41.55,41.37,41.55,17
20110301|2010-08-03 01:30,3,41.53,41.53,41.53,41.53,1
20110301|2010-08-03 02:00,3,41.39,41.39,41.39,41.39,1
20110301|2010-08-03 02:30,3,41.27,41.27,41.27,41.27,1
20110301|2010-08-03 03:00,3,41.21,41.21,41.21,41.21,1
20110301|2010-08-03 06:30,3,41.45,41.45,41.39,41.39,6
20110301|2010-08-03 09:30,3,41.68,41.68,41.38,41.62,199
20110301|2010-08-03 10:00,3,41.6,41.77,41.58,41.73,22
20110301|2010-08-03 10:30,3,41.82,41.9,41.82,41.9,16
20110301|2010-08-03 11:00,3,41.96,41.96,41.93,41.95,11
20110301|2010-08-03 11:30,3,41.95,42,41.88,41.89,84
20110301|2010-08-03 12:00,3,41.91,42.02,41.88,41.97,205
20110301|2010-08-03 12:30,3,42.07,42.1,41.99,42.09,86
20110301|2010-08-03 13:00,3,42.12,42.21,42.12,42.21,4
20110301|2010-08-04 09:30,4,42.47,42.5,42.2,42.26,124
20110301|2010-08-04 10:00,4,42.31,42.36,42.29,42.36,67
20110301|2010-08-04 10:30,4,42.37,42.39,42.27,42.27,17
20110301|2010-08-04 11:00,4,42.25,42.41,42.25,42.41,10
20110301|2010-08-04 11:30,4,42.48,42.5,42.41,42.5,5
20110301|2010-08-04 12:00,4,42.46,42.52,42.45,42.49,21
20110301|2010-08-04 12:30,4,42.52,42.57,42.42,42.42,90
20110301|2010-08-04 13:00,4,42.5,42.59,42.49,42.5,41
20110301|2010-08-04 18:30,5,42.49,42.5,42.49,42.5,6
20110301|2010-08-04 20:00,5,42.36,42.36,42.36,42.36,3
20110301|2010-08-04 21:00,5,42.16,42.16,42.15,42.15,13
20110301|2010-08-04 21:30,5,42.12,42.12,42.11,42.11,4
20110301|2010-08-05 00:30,5,42.13,42.15,42.1,42.11,8
20110301|2010-08-05 01:00,5,42.09,42.12,42.09,42.12,5
20110301|2010-08-05 01:30,5,42.07,42.09,42.06,42.09,7
20110301|2010-08-05 03:00,5,42.36,42.37,42.29,42.29,8
20110301|2010-08-05 03:30,5,42.35,42.35,42.35,42.35,2
20110301|2010-08-05 04:00,5,42.33,42.4,42.32,42.39,29
20110301|2010-08-05 05:00,5,42.56,42.56,42.56,42.56,1
20110301|2010-08-05 05:30,5,42.62,42.71,42.59,42.59,13
20110301|2010-08-05 06:00,5,42.74,42.96,42.68,42.96,9
20110301|2010-08-05 06:30,5,42.8,43.05,42.8,43.05,12
20110301|2010-08-05 07:00,5,43.03,43.07,42.96,42.96,10
20110301|2010-08-05 09:30,5,43.13,43.35,42.63,42.63,274
20110301|2010-08-05 10:00,5,42.61,42.7,42.5,42.69,404
20110301|2010-08-05 10:30,5,42.68,42.75,42.51,42.63,151
20110301|2010-08-05 11:00,5,42.67,42.77,42.63,42.77,22
20110301|2010-08-05 11:30,5,42.76,42.79,42.72,42.77,36
20110301|2010-08-05 12:00,5,42.76,42.82,42.69,42.7,27
20110301|2010-08-05 12:30,5,42.71,42.75,42.61,42.69,216
20110301|2010-08-05 13:00,5,42.66,42.66,42.36,42.39,68
20110301|2010-08-05 21:30,6,42.3,42.3,42.3,42.3,2
20110301|2010-08-06 01:00,6,42.56,42.56,42.56,42.56,3
20110301|2010-08-06 03:00,6,42.73,42.73,42.64,42.64,26
20110301|2010-08-06 03:30,6,42.43,42.55,42.43,42.5,8
20110301|2010-08-06 04:30,6,42.57,42.57,42.57,42.57,1
20110301|2010-08-06 05:00,6,42.65,42.65,42.57,42.57,2
20110301|2010-08-06 05:30,6,42.6,42.64,42.6,42.64,3
20110301|2010-08-06 06:30,6,42.58,42.58,42.58,42.58,1
20110301|2010-08-06 09:30,6,42.73,42.77,42.33,42.56,305
20110301|2010-08-06 10:00,6,42.69,42.69,42.67,42.68,13
20110301|2010-08-06 10:30,6,42.57,42.77,42.57,42.76,75
20110301|2010-08-06 11:00,6,42.69,42.75,42.68,42.73,119
20110301|2010-08-06 11:30,6,42.7,42.78,42.67,42.75,81
20110301|2010-08-06 12:00,6,42.7,42.75,42.52,42.55,79
20110301|2010-08-06 12:30,6,42.53,42.67,42.51,42.67,105
20110301|2010-08-06 13:00,6,42.67,42.71,42.61,42.71,62
20110301|2010-08-08 20:00,9,42.79,42.79,42.77,42.78,5
20110301|2010-08-09 09:30,9,43.15,43.24,42.95,43.04,75
20110301|2010-08-09 10:00,9,43.04,43.08,43.02,43.03,114
20110301|2010-08-09 10:30,9,43.04,43.17,43.04,43.15,69
20110301|2010-08-09 11:00,9,43.17,43.22,43.15,43.15,82
20110301|2010-08-09 11:30,9,43.16,43.21,43.07,43.07,77
20110301|2010-08-09 12:00,9,43.12,43.12,43.09,43.1,86
20110301|2010-08-09 12:30,9,42.98,43.07,42.95,42.95,90
20110301|2010-08-09 13:00,9,43,43.04,42.9,42.9,49
20110301|2010-08-10 09:30,10,42.57,42.82,42.56,42.82,107
20110301|2010-08-10 10:00,10,42.84,42.89,42.82,42.82,44
20110301|2010-08-10 10:30,10,42.84,42.85,42.76,42.76,174
20110301|2010-08-10 11:00,10,42.77,42.77,42.73,42.77,41
20110301|2010-08-10 11:30,10,42.74,42.74,42.64,42.64,51
20110301|2010-08-10 12:00,10,42.7,42.7,42.66,42.66,26
20110301|2010-08-10 12:30,10,42.66,42.7,42.58,42.66,67
20110301|2010-08-10 13:00,10,42.65,42.71,42.62,42.71,29
20110301|2010-08-10 20:30,11,43,43.04,43,43.04,6
20110301|2010-08-11 00:30,11,43.06,43.06,43.06,43.06,5
20110301|2010-08-11 01:30,11,42.88,42.89,42.83,42.83,11
20110301|2010-08-11 02:00,11,42.74,42.74,42.74,42.74,1
20110301|2010-08-11 03:30,11,42.97,43.03,42.97,43.03,7
20110301|2010-08-11 04:00,11,43.02,43.02,42.84,42.84,4
20110301|2010-08-11 05:00,11,42.75,42.75,42.73,42.73,3
20110301|2010-08-11 09:30,11,42.65,42.66,42.5,42.5,292
20110301|2010-08-11 10:00,11,42.48,42.56,42.46,42.55,31
20110301|2010-08-11 10:30,11,42.48,42.54,42.47,42.54,14
20110301|2010-08-11 11:00,11,42.54,42.83,42.54,42.74,59
20110301|2010-08-11 11:30,11,42.8,42.97,42.8,42.92,13
20110301|2010-08-11 12:00,11,42.81,42.81,42.79,42.79,18
20110301|2010-08-11 12:30,11,42.74,42.74,42.63,42.63,14
20110301|2010-08-11 13:00,11,42.6,42.76,42.6,42.75,31
20110301|2010-08-11 21:30,12,42.75,42.75,42.75,42.75,5
20110301|2010-08-11 22:30,12,42.66,42.66,42.66,42.66,1
20110301|2010-08-12 02:30,12,42.83,42.83,42.83,42.83,1
20110301|2010-08-12 03:00,12,42.84,42.84,42.84,42.84,1
20110301|2010-08-12 03:30,12,42.84,42.84,42.8,42.8,19
20110301|2010-08-12 05:00,12,42.83,42.83,42.83,42.83,1
20110301|2010-08-12 06:30,12,42.83,42.83,42.81,42.81,2
20110301|2010-08-12 09:30,12,42.63,42.85,42.3,42.85,95
20110301|2010-08-12 10:00,12,42.91,42.94,42.63,42.63,47
20110301|2010-08-12 10:30,12,42.65,42.68,42.61,42.65,55
20110301|2010-08-12 11:00,12,42.64,42.67,42.64,42.64,20
20110301|2010-08-12 11:30,12,42.65,42.85,42.64,42.68,58
20110301|2010-08-12 12:00,12,42.83,42.83,42.66,42.7,61
20110301|2010-08-12 12:30,12,42.64,42.67,42.5,42.53,71
20110301|2010-08-12 13:00,12,42.47,42.47,42.25,42.25,92
20110301|2010-08-12 20:00,13,42.56,42.68,42.56,42.68,17
20110301|2010-08-13 01:00,13,43.09,43.09,43.08,43.08,4
20110301|2010-08-13 01:30,13,43.14,43.24,43.14,43.24,2
20110301|2010-08-13 09:30,13,42.89,43.08,42.85,42.98,53
20110301|2010-08-13 10:00,13,43.05,43.05,42.98,42.98,13
20110301|2010-08-13 10:30,13,43.02,43.04,42.88,42.94,22
20110301|2010-08-13 11:00,13,43.07,43.07,43.07,43.07,11
20110301|2010-08-13 11:30,13,43.07,43.07,43.02,43.02,3
20110301|2010-08-13 12:00,13,42.97,43.24,42.97,43.21,35
20110301|2010-08-13 12:30,13,43.15,43.3,43.13,43.3,62
20110301|2010-08-13 13:00,13,43.27,43.52,43.27,43.52,7
20110301|2010-08-15 20:00,16,43.71,43.74,43.71,43.73,10
20110301|2010-08-15 22:00,16,43.51,43.54,43.51,43.54,5
20110301|2010-08-16 09:30,16,43.42,43.42,43.23,43.25,88
20110301|2010-08-16 10:00,16,43.13,43.16,43.12,43.14,42
20110301|2010-08-16 10:30,16,43.1,43.1,43.08,43.09,81
20110301|2010-08-16 11:00,16,43.11,43.16,43.11,43.16,25
20110301|2010-08-16 11:30,16,43.18,43.18,43.12,43.12,24
20110301|2010-08-16 12:00,16,43.05,43.05,42.69,42.78,179
20110301|2010-08-16 12:30,16,42.68,42.74,42.57,42.69,30
20110301|2010-08-16 13:00,16,42.91,42.96,42.65,42.65,74
20110301|2010-08-16 18:30,17,42.5,42.5,42.5,42.5,1
20110301|2010-08-16 19:00,17,42.61,42.62,42.61,42.62,4
20110301|2010-08-16 20:00,17,42.69,42.7,42.69,42.7,25
20110301|2010-08-16 21:30,17,42.77,42.77,42.77,42.77,2
20110301|2010-08-16 23:00,17,42.9,42.9,42.9,42.9,2
20110301|2010-08-17 09:30,17,42.86,42.86,42.66,42.82,34
20110301|2010-08-17 10:00,17,42.93,42.94,42.91,42.94,6
20110301|2010-08-17 10:30,17,42.87,42.87,42.75,42.83,10
20110301|2010-08-17 11:00,17,42.78,42.78,42.7,42.75,48
20110301|2010-08-17 11:30,17,42.84,42.84,42.84,42.84,1
20110301|2010-08-17 12:30,17,42.91,42.91,42.83,42.84,9
20110301|2010-08-17 13:00,17,42.81,42.87,42.81,42.81,6
20110301|2010-08-17 20:00,18,42.9,42.9,42.9,42.9,1
20110301|2010-08-17 21:00,18,42.82,42.82,42.82,42.82,1
20110301|2010-08-17 22:00,18,42.73,42.73,42.66,42.66,5
20110301|2010-08-18 01:30,18,42.54,42.54,42.1,42.22,14
20110301|2010-08-18 03:30,18,42.31,42.31,42.31,42.31,2
20110301|2010-08-18 04:00,18,42.38,42.38,42.38,42.38,2
20110301|2010-08-18 09:30,18,42.21,42.25,41.72,42.02,185
20110301|2010-08-18 10:00,18,41.97,41.97,41.92,41.92,16
20110301|2010-08-18 10:30,18,41.95,42.13,41.95,42.13,17
20110301|2010-08-18 11:00,18,42.02,42.07,41.99,41.99,70
20110301|2010-08-18 11:30,18,42.01,42.01,41.89,41.93,59
20110301|2010-08-18 12:00,18,41.91,41.98,41.89,41.94,43
20110301|2010-08-18 12:30,18,41.94,41.94,41.87,41.88,27
20110301|2010-08-18 13:00,18,41.87,41.91,41.77,41.81,24
20110301|2010-08-18 18:00,19,41.96,41.96,41.96,41.96,2
20110301|2010-08-18 20:00,19,41.99,41.99,41.98,41.98,12
20110301|2010-08-18 23:00,19,42.06,42.06,42.06,42.06,1
20110301|2010-08-19 01:00,19,41.96,41.96,41.96,41.96,1
20110301|2010-08-19 01:30,19,41.99,41.99,41.99,41.99,1
20110301|2010-08-19 09:30,19,42.1,42.1,41.31,41.48,216
20110301|2010-08-19 10:00,19,41.47,41.47,41.27,41.29,43
20110301|2010-08-19 10:30,19,41.29,41.33,40.96,41.02,215
20110301|2010-08-19 11:00,19,41.15,41.19,41.15,41.19,2
20110301|2010-08-19 11:30,19,41.17,41.19,41.08,41.08,139
20110301|2010-08-19 12:30,19,41.14,41.16,40.99,41.01,26
20110301|2010-08-19 13:00,19,40.97,41.11,40.93,41.09,18
20110301|2010-08-19 20:00,20,41.14,41.14,41.14,41.14,1
20110301|2010-08-20 04:30,20,40.82,40.82,40.82,40.82,5
20110301|2010-08-20 06:30,20,40.67,40.67,40.66,40.66,4
20110301|2010-08-20 09:30,20,40.75,40.84,40.53,40.67,407
20110301|2010-08-20 10:00,20,40.55,40.59,40.55,40.59,34
20110301|2010-08-20 10:30,20,40.6,40.65,40.56,40.65,9
20110301|2010-08-20 11:00,20,40.72,40.72,40.64,40.65,60
20110301|2010-08-20 11:30,20,40.69,40.69,40.63,40.65,24
20110301|2010-08-20 12:00,20,40.67,40.8,40.67,40.8,51
20110301|2010-08-20 12:30,20,40.73,40.77,40.67,40.73,37
20110301|2010-08-20 13:00,20,40.7,40.73,40.69,40.7,69
20110301|2010-08-22 18:00,23,40.79,40.79,40.79,40.79,1
20110301|2010-08-23 09:30,23,40.87,40.87,40.63,40.67,61
20110301|2010-08-23 10:00,23,40.67,40.67,40.66,40.66,5
20110301|2010-08-23 10:30,23,40.68,40.68,40.68,40.68,1
20110301|2010-08-23 11:00,23,40.56,40.56,40.56,40.56,1
20110301|2010-08-23 12:00,23,40.56,40.6,40.5,40.5,39
20110301|2010-08-23 12:30,23,40.5,40.51,40.49,40.51,20
20110301|2010-08-23 13:00,23,40.43,40.43,40.4,40.41,29
20110301|2010-08-23 20:00,24,40.55,40.64,40.55,40.64,12
20110301|2010-08-23 20:30,24,40.63,40.65,40.63,40.65,11
20110301|2010-08-24 09:30,24,40.3,40.31,40.1,40.28,164
20110301|2010-08-24 10:00,24,40.26,40.47,40.25,40.47,86
20110301|2010-08-24 10:30,24,40.49,40.63,40.49,40.57,146
20110301|2010-08-24 11:00,24,40.52,40.55,40.52,40.54,12
20110301|2010-08-24 11:30,24,40.55,40.55,40.47,40.47,5
20110301|2010-08-24 12:00,24,40.51,40.51,40.51,40.51,3
20110301|2010-08-24 12:30,24,40.53,40.53,40.49,40.49,7
20110301|2010-08-24 13:00,24,40.52,40.59,40.52,40.59,87
20110301|2010-08-25 00:00,25,40.59,40.59,40.59,40.59,2
20110301|2010-08-25 01:00,25,40.44,40.44,40.41,40.41,2
20110301|2010-08-25 09:30,25,40.58,40.67,40.43,40.45,110
20110301|2010-08-25 10:00,25,40.43,40.51,40.39,40.47,49
20110301|2010-08-25 10:30,25,40.46,40.46,40.36,40.46,41
20110301|2010-08-25 11:00,25,40.42,40.5,40.42,40.49,13
20110301|2010-08-25 11:30,25,40.37,40.37,40.35,40.35,32
20110301|2010-08-25 12:00,25,40.36,40.47,40.36,40.47,19
20110301|2010-08-25 12:30,25,40.38,40.39,40.36,40.36,14
20110301|2010-08-25 13:00,25,40.31,40.36,40.3,40.36,62
20110301|2010-08-26 06:00,26,40.8,40.8,40.8,40.8,2
20110301|2010-08-26 09:30,26,40.81,40.81,40.66,40.69,83
20110301|2010-08-26 10:00,26,40.7,40.72,40.6,40.62,80
20110301|2010-08-26 10:30,26,40.66,40.74,40.64,40.74,25
20110301|2010-08-26 11:00,26,40.72,40.72,40.67,40.7,72
20110301|2010-08-26 11:30,26,40.67,40.69,40.65,40.69,85
20110301|2010-08-26 12:00,26,40.64,40.66,40.6,40.66,20
20110301|2010-08-26 12:30,26,40.64,40.7,40.62,40.64,121
20110301|2010-08-26 13:00,26,40.63,40.64,40.58,40.59,39
20110301|2010-08-26 21:00,27,40.73,40.73,40.73,40.73,1
20110301|2010-08-27 06:30,27,40.92,40.94,40.92,40.94,7
20110301|2010-08-27 07:00,27,40.86,40.87,40.84,40.84,10
20110301|2010-08-27 09:30,27,40.82,41.01,40.8,41.01,88
20110301|2010-08-27 10:00,27,40.99,40.99,40.85,40.95,238
20110301|2010-08-27 10:30,27,40.98,41.08,40.97,41.08,98
20110301|2010-08-27 11:00,27,41.09,41.15,41.09,41.14,168
20110301|2010-08-27 11:30,27,41.13,41.17,41.11,41.17,151
20110301|2010-08-27 12:00,27,41.19,41.19,41.15,41.15,111
20110301|2010-08-27 12:30,27,41.24,41.24,41.16,41.22,117
20110301|2010-08-27 13:00,27,41.28,41.39,41.27,41.39,8
20110301|2010-08-30 09:30,30,41.17,41.23,41.1,41.21,104
20110301|2010-08-30 10:00,30,41.21,41.21,41.11,41.11,28
20110301|2010-08-30 10:30,30,41.11,41.13,41.01,41.01,34
20110301|2010-08-30 11:00,30,40.9,40.94,40.9,40.93,17
20110301|2010-08-30 11:30,30,41.04,41.16,41.04,41.15,20
20110301|2010-08-30 12:00,30,41.19,41.19,41.19,41.19,8
20110301|2010-08-30 12:30,30,41.19,41.21,41.08,41.08,18
20110301|2010-08-30 13:00,30,41.12,41.14,41.09,41.09,9
20110301|2010-08-31 01:30,31,40.56,40.56,40.5,40.5,12
20110301|2010-08-31 03:00,31,40.61,40.61,40.61,40.61,2
20110301|2010-08-31 05:30,31,40.76,40.76,40.76,40.76,1
20110301|2010-08-31 06:30,31,40.76,40.76,40.71,40.72,9
20110301|2010-08-31 07:00,31,40.72,40.77,40.72,40.77,8
20110301|2010-08-31 09:30,31,40.83,40.96,40.78,40.96,98
20110301|2010-08-31 10:00,31,41,41.03,40.91,40.95,44
20110301|2010-08-31 10:30,31,40.89,40.9,40.74,40.8,45
20110301|2010-08-31 11:00,31,40.78,40.87,40.74,40.81,73
20110301|2010-08-31 11:30,31,40.79,40.82,40.77,40.8,72
20110301|2010-08-31 12:00,31,40.78,40.81,40.76,40.77,62
20110301|2010-08-31 12:30,31,40.75,40.76,40.66,40.76,129
20110301|2010-08-31 13:00,31,40.7,40.78,40.66,40.73,113
20110301|2010-08-31 18:00,1,40.66,40.66,40.66,40.66,7
20110301|2010-08-31 19:30,1,40.7,40.7,40.67,40.67,6
20110301|2010-08-31 20:00,1,40.7,40.75,40.7,40.75,2
20110301|2010-09-01 00:30,1,40.55,40.55,40.55,40.55,14
20110301|2010-09-01 02:30,1,40.68,40.68,40.68,40.68,1
20110301|2010-09-01 04:30,1,40.73,40.73,40.73,40.73,1
20110301|2010-09-01 06:30,1,40.89,40.89,40.89,40.89,2
20110301|2010-09-01 09:30,1,40.99,41.1,40.91,40.99,70
20110301|2010-09-01 10:00,1,41.04,41.04,40.88,40.96,19
20110301|2010-09-01 10:30,1,40.95,41.08,40.95,41.08,34
20110301|2010-09-01 11:00,1,41.06,41.08,40.97,40.97,13
20110301|2010-09-01 11:30,1,40.91,40.91,40.86,40.9,13
20110301|2010-09-01 12:00,1,40.86,40.88,40.81,40.85,50
20110301|2010-09-01 12:30,1,40.83,40.86,40.69,40.83,81
20110301|2010-09-01 13:00,1,40.8,40.82,40.65,40.72,109
20110301|2010-09-01 20:30,2,40.77,40.77,40.73,40.73,2
20110301|2010-09-02 09:30,2,40.7,40.72,40.4,40.45,80
20110301|2010-09-02 10:00,2,40.45,40.52,40.43,40.47,160
20110301|2010-09-02 10:30,2,40.51,40.58,40.51,40.54,56
20110301|2010-09-02 11:00,2,40.58,40.58,40.51,40.51,51
20110301|2010-09-02 11:30,2,40.53,40.65,40.53,40.65,58
20110301|2010-09-02 12:00,2,40.61,40.65,40.59,40.59,39
20110301|2010-09-02 12:30,2,40.58,40.62,40.58,40.61,50
20110301|2010-09-02 13:00,2,40.61,40.76,40.61,40.68,107
20110301|2010-09-03 01:30,3,41.02,41.02,41.02,41.02,1
20110301|2010-09-03 03:00,3,41.05,41.05,41.05,41.05,6
20110301|2010-09-03 03:30,3,41.05,41.05,41.02,41.02,33
20110301|2010-09-03 04:00,3,41.05,41.05,41.05,41.05,15
20110301|2010-09-03 07:00,3,41.04,41.05,41.04,41.05,2
20110301|2010-09-03 09:30,3,41.14,41.39,41,41.37,277
20110301|2010-09-03 10:00,3,41.42,41.45,41.21,41.22,272
20110301|2010-09-03 10:30,3,41.24,41.44,41.24,41.27,145
20110301|2010-09-03 11:00,3,41.28,41.47,41.24,41.43,208
20110301|2010-09-03 11:30,3,41.4,41.48,41.39,41.45,195
20110301|2010-09-03 12:00,3,41.48,41.5,41.43,41.44,207
20110301|2010-09-03 12:30,3,41.45,41.49,41.36,41.42,196
20110301|2010-09-03 13:00,3,41.43,41.47,41.35,41.39,105
20110301|2010-09-06 18:00,7,41.41,41.45,41.41,41.45,8
20110301|2010-09-06 18:30,7,41.39,41.39,41.39,41.39,6
20110301|2010-09-06 19:00,7,41.41,41.41,41.41,41.41,10
20110301|2010-09-06 19:30,7,41.41,41.41,41.41,41.41,5
20110301|2010-09-06 20:00,7,41.43,41.43,41.37,41.37,10
20110301|2010-09-07 01:30,7,41.58,41.62,41.58,41.62,12
20110301|2010-09-07 03:00,7,41.55,41.56,41.54,41.54,10
20110301|2010-09-07 03:30,7,41.57,41.57,41.57,41.57,5
20110301|2010-09-07 04:30,7,41.44,41.44,41.44,41.44,2
20110301|2010-09-07 06:30,7,41.33,41.37,41.33,41.37,10
20110301|2010-09-07 07:00,7,41.37,41.39,41.37,41.39,5
20110301|2010-09-07 09:30,7,41.33,41.7,41.29,41.61,157
20110301|2010-09-07 10:00,7,41.6,41.67,41.55,41.67,235
20110301|2010-09-07 10:30,7,41.72,41.75,41.69,41.71,157
20110301|2010-09-07 11:00,7,41.72,41.89,41.72,41.87,126
20110301|2010-09-07 11:30,7,41.92,41.97,41.88,41.95,118
20110301|2010-09-07 12:00,7,42,42.01,41.99,42.01,115
20110301|2010-09-07 12:30,7,42.01,42.22,42.01,42.22,259
20110301|2010-09-07 13:00,7,42.2,42.28,42.16,42.27,31
20110301|2010-09-07 20:00,8,42.19,42.19,42.19,42.19,5
20110301|2010-09-08 01:00,8,42.04,42.04,42.04,42.04,4
20110301|2010-09-08 01:30,8,42.04,42.04,41.95,41.95,2
20110301|2010-09-08 03:00,8,42.1,42.1,42.1,42.1,6
20110301|2010-09-08 04:30,8,42.14,42.14,42.14,42.14,6
20110301|2010-09-08 05:00,8,42.23,42.23,42.23,42.23,4
20110301|2010-09-08 05:30,8,42.26,42.26,42.26,42.26,1
20110301|2010-09-08 06:00,8,42.26,42.26,42.26,42.26,2
20110301|2010-09-08 06:30,8,42.28,42.28,42.25,42.25,6
20110301|2010-09-08 09:30,8,42.23,42.27,42.13,42.24,1163
20110301|2010-09-08 10:00,8,42.22,42.25,42.2,42.25,174
20110301|2010-09-08 10:30,8,42.21,42.24,42.19,42.19,104
20110301|2010-09-08 11:00,8,42.19,42.25,42.19,42.25,102
20110301|2010-09-08 11:30,8,42.29,42.4,42.29,42.39,72
20110301|2010-09-08 12:00,8,42.41,42.41,42.3,42.3,341
20110301|2010-09-08 12:30,8,42.3,42.35,42.27,42.31,700
20110301|2010-09-08 13:00,8,42.33,42.34,42.29,42.3,766
20110301|2010-09-08 19:00,9,42.3,42.3,42.3,42.3,1
20110301|2010-09-08 20:00,9,41.97,41.98,41.96,41.97,16
20110301|2010-09-08 20:30,9,41.71,41.73,41.64,41.73,42
20110301|2010-09-08 21:30,9,41.76,41.76,41.76,41.76,5
20110301|2010-09-08 22:30,9,41.66,41.66,41.66,41.66,10
20110301|2010-09-09 04:30,9,41.84,41.84,41.84,41.84,3
20110301|2010-09-09 09:30,9,41.93,42.03,41.87,42.02,156
20110301|2010-09-09 10:00,9,42.02,42.28,42.01,42.26,79
20110301|2010-09-09 10:30,9,42.26,42.32,42.2,42.2,76
20110301|2010-09-09 11:00,9,42.22,42.26,42.21,42.24,43
20110301|2010-09-09 11:30,9,42.31,42.34,42.29,42.34,44
20110301|2010-09-09 12:00,9,42.25,42.25,42.16,42.16,523
20110301|2010-09-09 12:30,9,42.16,42.22,42.11,42.19,239
20110301|2010-09-09 13:00,9,42.19,42.2,42.11,42.2,113
20110301|2010-09-09 18:00,10,42.18,42.18,42.18,42.18,14
20110301|2010-09-09 18:30,10,42.18,42.18,42.18,42.18,10
20110301|2010-09-09 20:00,10,42.19,42.19,42.18,42.18,61
20110301|2010-09-09 21:00,10,42.1,42.1,42.1,42.1,2
20110301|2010-09-09 21:30,10,42.06,42.06,42.03,42.03,10
20110301|2010-09-09 22:00,10,42.01,42.08,42.01,42.06,20
20110301|2010-09-09 22:30,10,42.08,42.08,42.08,42.08,2
20110301|2010-09-10 03:30,10,42.43,42.43,42.43,42.43,5
20110301|2010-09-10 04:30,10,42.46,42.46,42.46,42.46,1
20110301|2010-09-10 06:30,10,42.37,42.37,42.37,42.37,1
20110301|2010-09-10 09:30,10,42.15,42.3,42.03,42.27,113
20110301|2010-09-10 10:00,10,42.28,42.3,42.19,42.3,58
20110301|2010-09-10 10:30,10,42.34,42.34,42.27,42.31,54
20110301|2010-09-10 11:00,10,42.27,42.42,42.26,42.4,55
20110301|2010-09-10 11:30,10,42.42,42.42,42.32,42.33,66
20110301|2010-09-10 12:00,10,42.31,42.44,42.29,42.43,60
20110301|2010-09-10 12:30,10,42.46,42.55,42.45,42.5,147
20110301|2010-09-10 13:00,10,42.49,42.49,42.32,42.32,57
20110301|2010-09-12 18:00,13,42.35,42.35,42.19,42.19,9
20110301|2010-09-12 19:30,13,42.37,42.37,42.37,42.37,1
20110301|2010-09-12 20:00,13,42.29,42.29,42.25,42.25,35
20110301|2010-09-12 20:30,13,42.24,42.24,42.24,42.24,1
20110301|2010-09-13 03:30,13,42.52,42.52,42.52,42.52,1
20110301|2010-09-13 04:00,13,42.51,42.51,42.51,42.51,9
20110301|2010-09-13 06:00,13,42.53,42.53,42.53,42.53,4
20110301|2010-09-13 09:30,13,42.6,42.7,42.55,42.61,156
20110301|2010-09-13 10:00,13,42.6,42.7,42.6,42.67,102
20110301|2010-09-13 10:30,13,42.61,42.61,42.48,42.51,83
20110301|2010-09-13 11:00,13,42.53,42.57,42.49,42.57,108
20110301|2010-09-13 11:30,13,42.54,42.54,42.5,42.54,55
20110301|2010-09-13 12:00,13,42.49,42.49,42.38,42.4,135
20110301|2010-09-13 12:30,13,42.4,42.41,42.34,42.39,129
20110301|2010-09-13 13:00,13,42.39,42.4,42.33,42.37,56
20110301|2010-09-13 18:00,14,42.44,42.44,42.44,42.44,1
20110301|2010-09-13 20:00,14,42.39,42.48,42.39,42.48,7
20110301|2010-09-13 21:30,14,42.43,42.43,42.43,42.43,1
20110301|2010-09-13 23:30,14,42.29,42.29,42.29,42.29,1
20110301|2010-09-14 00:30,14,42.23,42.23,42.23,42.23,13
20110301|2010-09-14 03:30,14,42.26,42.26,42.26,42.26,1
20110301|2010-09-14 05:00,14,42.2,42.21,42.2,42.2,8
20110301|2010-09-14 05:30,14,42.22,42.22,42.18,42.18,13
20110301|2010-09-14 06:00,14,42.12,42.14,42.12,42.14,9
20110301|2010-09-14 09:30,14,42.29,42.37,42.12,42.35,107
20110301|2010-09-14 10:00,14,42.36,42.38,42.25,42.26,23
20110301|2010-09-14 10:30,14,42.26,42.36,42.2,42.36,38
20110301|2010-09-14 11:00,14,42.39,42.47,42.39,42.45,104
20110301|2010-09-14 11:30,14,42.39,42.39,42.26,42.26,78
20110301|2010-09-14 12:00,14,42.26,42.27,42.21,42.21,52
20110301|2010-09-14 12:30,14,42.3,42.37,42.3,42.35,41
20110301|2010-09-14 13:00,14,42.36,42.41,42.21,42.24,104
20110301|2010-09-14 18:00,15,42.22,42.22,42.22,42.22,8
20110301|2010-09-14 18:30,15,42.25,42.25,42.24,42.24,4
20110301|2010-09-14 19:00,15,42.29,42.29,42.29,42.29,10
20110301|2010-09-14 20:00,15,42.41,42.41,42.41,42.41,7
20110301|2010-09-15 01:30,15,42.46,42.48,42.46,42.48,4
20110301|2010-09-15 02:30,15,42.37,42.37,42.37,42.37,1
20110301|2010-09-15 03:00,15,42.28,42.28,42.28,42.28,1
20110301|2010-09-15 04:00,15,42.32,42.32,42.32,42.32,3
20110301|2010-09-15 05:00,15,42.31,42.31,42.31,42.31,2
20110301|2010-09-15 06:30,15,42.26,42.26,42.26,42.26,1
20110301|2010-09-15 09:30,15,42.28,42.34,42.12,42.34,149
20110301|2010-09-15 10:00,15,42.39,42.46,42.38,42.42,54
20110301|2010-09-15 10:30,15,42.4,42.4,42.33,42.38,37
20110301|2010-09-15 11:00,15,42.41,42.48,42.41,42.48,100
20110301|2010-09-15 11:30,15,42.48,42.49,42.46,42.46,41
20110301|2010-09-15 12:00,15,42.49,42.54,42.49,42.52,280
20110301|2010-09-15 12:30,15,42.51,42.65,42.48,42.61,162
20110301|2010-09-15 13:00,15,42.6,42.63,42.49,42.57,148
20110301|2010-09-15 20:00,16,42.63,42.63,42.63,42.63,4
20110301|2010-09-15 20:30,16,42.63,42.63,42.63,42.63,15
20110301|2010-09-16 02:00,16,42.57,42.57,42.57,42.57,1
20110301|2010-09-16 09:30,16,42.53,42.61,42.45,42.57,135
20110301|2010-09-16 10:00,16,42.58,42.74,42.57,42.72,219
20110301|2010-09-16 10:30,16,42.68,42.68,42.54,42.6,81
20110301|2010-09-16 11:00,16,42.62,42.64,42.38,42.38,82
20110301|2010-09-16 11:30,16,42.47,42.47,42.19,42.28,110
20110301|2010-09-16 12:00,16,42.35,42.37,42.32,42.36,44
20110301|2010-09-16 12:30,16,42.36,42.46,42.35,42.36,132
20110301|2010-09-16 13:00,16,42.35,42.41,42.33,42.33,17
20110301|2010-09-16 18:00,17,42.07,42.4,42.07,42.4,2
20110301|2010-09-16 20:00,17,42.47,42.47,42.45,42.45,2
20110301|2010-09-16 20:30,17,42.55,42.7,42.55,42.7,55
20110301|2010-09-17 01:00,17,42.54,42.55,42.46,42.55,7
20110301|2010-09-17 01:30,17,42.57,42.57,42.46,42.46,4
20110301|2010-09-17 04:30,17,42.8,42.8,42.8,42.8,1
20110301|2010-09-17 06:00,17,42.7,42.74,42.7,42.74,6
20110301|2010-09-17 06:30,17,42.74,42.8,42.74,42.76,19
20110301|2010-09-17 07:00,17,42.82,42.82,42.76,42.76,3
20110301|2010-09-17 09:30,17,42.82,42.84,42.49,42.69,421
20110301|2010-09-17 10:00,17,42.7,42.82,42.6,42.62,323
20110301|2010-09-17 10:30,17,42.63,42.66,42.57,42.61,258
20110301|2010-09-17 11:00,17,42.6,42.66,42.58,42.62,75
20110301|2010-09-17 11:30,17,42.65,42.75,42.65,42.72,52
20110301|2010-09-17 12:00,17,42.75,42.88,42.68,42.76,225
20110301|2010-09-17 12:30,17,42.76,42.79,42.66,42.76,333
20110301|2010-09-17 13:00,17,42.76,42.84,42.73,42.81,229
20110301|2010-09-19 18:00,20,42.88,42.88,42.85,42.88,378
20110301|2010-09-19 18:30,20,42.95,43.1,42.95,43.1,37
20110301|2010-09-19 19:00,20,43.15,43.21,43.14,43.21,69
20110301|2010-09-19 19:30,20,43.26,43.31,43.22,43.26,15
20110301|2010-09-19 20:00,20,43.32,43.46,43.32,43.46,34
20110301|2010-09-19 21:00,20,43.62,43.62,43.62,43.62,3
20110301|2010-09-19 23:30,20,43.66,43.66,43.66,43.66,4
20110301|2010-09-20 00:30,20,43.7,43.77,43.7,43.77,8
20110301|2010-09-20 01:00,20,43.79,43.82,43.78,43.78,97
20110301|2010-09-20 02:00,20,43.61,43.61,43.61,43.61,10
20110301|2010-09-20 02:30,20,43.61,43.61,43.6,43.61,10
20110301|2010-09-20 03:00,20,43.63,43.63,43.63,43.63,5
20110301|2010-09-20 03:30,20,43.7,43.71,43.7,43.71,6
20110301|2010-09-20 04:00,20,43.7,43.7,43.7,43.7,2
20110301|2010-09-20 07:00,20,43.6,43.6,43.58,43.58,31
20110301|2010-09-20 09:30,20,43.7,43.7,43.4,43.55,249
20110301|2010-09-20 10:00,20,43.58,43.61,43.49,43.55,82
20110301|2010-09-20 10:30,20,43.56,43.61,43.53,43.6,245
20110301|2010-09-20 11:00,20,43.65,43.76,43.63,43.65,122
20110301|2010-09-20 11:30,20,43.65,43.76,43.65,43.72,94
20110301|2010-09-20 12:00,20,43.7,43.77,43.67,43.71,46
20110301|2010-09-20 12:30,20,43.72,43.72,43.66,43.67,63
20110301|2010-09-20 13:00,20,43.67,43.67,43.59,43.65,88
20110301|2010-09-20 18:00,21,43.6,43.6,43.6,43.6,27
20110301|2010-09-20 18:30,21,43.6,43.6,43.6,43.6,31
20110301|2010-09-20 19:30,21,43.7,43.7,43.7,43.7,5
20110301|2010-09-20 20:30,21,43.79,43.8,43.79,43.8,3
20110301|2010-09-20 21:00,21,43.7,43.7,43.7,43.7,5
20110301|2010-09-20 23:00,21,43.74,43.74,43.74,43.74,3
20110301|2010-09-21 00:00,21,43.77,43.77,43.77,43.77,3
20110301|2010-09-21 04:30,21,43.74,43.74,43.74,43.74,25
20110301|2010-09-21 05:00,21,43.69,43.69,43.69,43.69,23
20110301|2010-09-21 09:30,21,43.74,43.74,43.31,43.5,154
20110301|2010-09-21 10:00,21,43.48,43.74,43.47,43.68,131
20110301|2010-09-21 10:30,21,43.62,43.74,43.57,43.57,112
20110301|2010-09-21 11:00,21,43.67,43.67,43.62,43.64,537
20110301|2010-09-21 11:30,21,43.65,43.65,43.5,43.5,150
20110301|2010-09-21 12:00,21,43.44,43.46,43.33,43.34,64
20110301|2010-09-21 12:30,21,43.37,43.52,43.33,43.51,95
20110301|2010-09-21 13:00,21,43.5,43.6,43.44,43.58,109
20110301|2010-09-21 18:00,22,43.5,43.5,43.5,43.5,2
20110301|2010-09-22 01:00,22,43.59,43.59,43.59,43.59,2
20110301|2010-09-22 01:30,22,43.62,43.62,43.62,43.62,2
20110301|2010-09-22 05:00,22,43.68,43.68,43.64,43.64,10
20110301|2010-09-22 09:30,22,43.69,43.82,43.54,43.54,209
20110301|2010-09-22 10:00,22,43.53,43.61,43.51,43.59,109
20110301|2010-09-22 10:30,22,43.59,43.64,43.57,43.64,109
20110301|2010-09-22 11:00,22,43.64,43.68,43.6,43.65,75
20110301|2010-09-22 11:30,22,43.68,43.7,43.57,43.63,69
20110301|2010-09-22 12:00,22,43.59,43.62,43.57,43.59,184
20110301|2010-09-22 12:30,22,43.61,43.65,43.59,43.64,65
20110301|2010-09-22 13:00,22,43.64,43.81,43.6,43.76,124
20110301|2010-09-22 18:00,23,43.78,43.78,43.78,43.78,1
20110301|2010-09-22 19:00,23,43.79,44.14,43.79,44.13,11
20110301|2010-09-22 19:30,23,44.27,44.63,44.27,44.46,23
20110301|2010-09-22 20:00,23,44.45,44.45,44.42,44.42,12
20110301|2010-09-22 20:30,23,44.36,44.36,44.3,44.3,8
20110301|2010-09-22 21:00,23,44.25,44.3,44.25,44.3,4
20110301|2010-09-22 21:30,23,44.45,44.45,44.45,44.45,1
20110301|2010-09-22 22:30,23,44.53,44.53,44.53,44.53,1
20110301|2010-09-23 01:30,23,44.28,44.28,44.28,44.28,2
20110301|2010-09-23 02:00,23,44.22,44.22,44.22,44.22,1
20110301|2010-09-23 04:00,23,44.18,44.18,44.18,44.18,1
20110301|2010-09-23 04:30,23,44.2,44.2,44.17,44.17,4
20110301|2010-09-23 06:00,23,44.03,44.03,44.03,44.03,1
20110301|2010-09-23 06:30,23,44.03,44.03,43.9,43.9,2
20110301|2010-09-23 09:30,23,43.9,44.04,43.86,44,209
20110301|2010-09-23 10:00,23,44.01,44.23,43.96,44.22,217
20110301|2010-09-23 10:30,23,44.27,44.41,44.27,44.32,143
20110301|2010-09-23 11:00,23,44.34,44.41,44.34,44.41,35
20110301|2010-09-23 11:30,23,44.4,44.6,44.4,44.59,89
20110301|2010-09-23 12:00,23,44.6,44.63,44.52,44.52,37
20110301|2010-09-23 12:30,23,44.51,44.56,44.38,44.45,68
20110301|2010-09-23 13:00,23,44.44,44.47,44.41,44.41,9
20110301|2010-09-23 22:00,24,44.41,44.41,44.41,44.41,1
20110301|2010-09-23 22:30,24,44.36,44.36,44.36,44.36,1
20110301|2010-09-24 02:00,24,44.46,44.7,44.38,44.69,10
20110301|2010-09-24 02:30,24,44.69,44.72,44.69,44.72,3
20110301|2010-09-24 04:00,24,44.73,44.73,44.73,44.73,1
20110301|2010-09-24 04:30,24,44.78,44.78,44.76,44.76,12
20110301|2010-09-24 05:00,24,44.79,44.79,44.79,44.79,1
20110301|2010-09-24 05:30,24,44.8,44.8,44.79,44.79,7
20110301|2010-09-24 07:00,24,44.82,44.82,44.82,44.82,3
20110301|2010-09-24 09:30,24,44.99,45.34,44.99,45.34,407
20110301|2010-09-24 10:00,24,45.34,45.45,45.33,45.38,100
20110301|2010-09-24 10:30,24,45.35,45.41,45.29,45.4,140
20110301|2010-09-24 11:00,24,45.43,45.5,45.42,45.48,90
20110301|2010-09-24 11:30,24,45.42,45.49,45.39,45.48,101
20110301|2010-09-24 12:00,24,45.4,45.4,45.33,45.36,90
20110301|2010-09-24 12:30,24,45.41,45.49,45.34,45.34,342
20110301|2010-09-24 13:00,24,45.32,45.5,45.28,45.4,44
20110301|2010-09-26 18:00,27,45.77,45.81,45.7,45.75,24
20110301|2010-09-26 18:30,27,45.94,45.94,45.94,45.94,13
20110301|2010-09-26 19:00,27,45.99,45.99,45.91,45.91,10
20110301|2010-09-26 19:30,27,45.96,46.02,45.96,46.02,12
20110301|2010-09-26 20:00,27,45.74,45.74,45.72,45.72,3
20110301|2010-09-26 20:30,27,45.68,45.68,45.62,45.62,5
20110301|2010-09-26 21:00,27,45.81,45.81,45.81,45.81,3
20110301|2010-09-26 21:30,27,45.76,45.76,45.68,45.68,12
20110301|2010-09-26 22:00,27,45.74,45.74,45.74,45.74,1
20110301|2010-09-27 03:00,27,45.7,45.7,45.7,45.7,3
20110301|2010-09-27 03:30,27,45.7,45.7,45.7,45.7,1
20110301|2010-09-27 04:00,27,45.71,45.83,45.71,45.83,26
20110301|2010-09-27 04:30,27,45.8,45.8,45.78,45.78,6
20110301|2010-09-27 05:00,27,45.77,45.77,45.71,45.75,8
20110301|2010-09-27 05:30,27,45.76,45.76,45.74,45.74,3
20110301|2010-09-27 06:00,27,45.73,45.76,45.68,45.68,6
20110301|2010-09-27 06:30,27,45.62,45.62,45.62,45.62,1
20110301|2010-09-27 07:00,27,45.63,45.63,45.62,45.62,2
20110301|2010-09-27 09:30,27,45.69,45.7,45.29,45.34,228
20110301|2010-09-27 10:00,27,45.34,45.52,45.27,45.52,64
20110301|2010-09-27 10:30,27,45.58,45.58,45.37,45.37,40
20110301|2010-09-27 11:00,27,45.4,45.4,45.34,45.35,106
20110301|2010-09-27 11:30,27,45.41,45.45,45.34,45.45,37
20110301|2010-09-27 12:00,27,45.43,45.69,45.43,45.61,36
20110301|2010-09-27 12:30,27,45.6,45.68,45.52,45.63,54
20110301|2010-09-27 13:00,27,45.62,45.67,45.56,45.56,92
20110301|2010-09-28 03:00,28,45.74,45.74,45.74,45.74,6
20110301|2010-09-28 05:30,28,45.6,45.63,45.6,45.6,110
20110301|2010-09-28 06:00,28,45.56,45.56,45.56,45.56,2
20110301|2010-09-28 06:30,28,45.48,45.51,45.47,45.51,36
20110301|2010-09-28 07:00,28,45.54,45.58,45.54,45.58,40
20110301|2010-09-28 09:30,28,45.56,45.72,45.53,45.72,446
20110301|2010-09-28 10:00,28,45.71,45.9,45.69,45.9,260
20110301|2010-09-28 10:30,28,45.93,45.93,45.65,45.65,95
20110301|2010-09-28 11:00,28,45.67,45.92,45.67,45.87,35
20110301|2010-09-28 11:30,28,45.8,45.86,45.8,45.86,34
20110301|2010-09-28 12:00,28,45.8,45.95,45.8,45.93,138
20110301|2010-09-28 12:30,28,45.97,45.98,45.69,45.73,69
20110301|2010-09-28 13:00,28,45.75,45.75,45.36,45.39,184
20110301|2010-09-28 19:30,29,45.47,45.47,45.47,45.47,42
20110301|2010-09-28 20:00,29,45.47,45.47,45.47,45.47,8
20110301|2010-09-28 22:30,29,45.26,45.26,45.22,45.22,2
20110301|2010-09-29 00:00,29,45.22,45.22,45.22,45.22,2
20110301|2010-09-29 03:30,29,45.27,45.27,45.27,45.27,10
20110301|2010-09-29 04:00,29,45,45,45,45,1
20110301|2010-09-29 04:30,29,45.04,45.04,45.04,45.04,2
20110301|2010-09-29 05:00,29,45.07,45.07,45.07,45.07,1
20110301|2010-09-29 05:30,29,44.94,44.94,44.94,44.94,1
20110301|2010-09-29 06:00,29,44.6,44.6,44.58,44.58,55
20110301|2010-09-29 09:30,29,44.65,44.89,44.46,44.89,289
20110301|2010-09-29 10:00,29,44.88,45.02,44.87,44.92,249
20110301|2010-09-29 10:30,29,44.88,45.15,44.88,45.15,210
20110301|2010-09-29 11:00,29,45.12,45.25,45.12,45.25,52
20110301|2010-09-29 11:30,29,45.29,45.43,45.27,45.37,14
20110301|2010-09-29 12:00,29,45.34,45.34,45.18,45.18,17
20110301|2010-09-29 12:30,29,45.22,45.24,44.89,44.9,86
20110301|2010-09-29 13:00,29,44.91,45.02,44.87,44.91,76
20110301|2010-09-29 18:30,30,44.99,44.99,44.97,44.97,2
20110301|2010-09-29 19:00,30,44.98,44.98,44.98,44.98,2
20110301|2010-09-29 20:30,30,45.11,45.12,45.07,45.09,11
20110301|2010-09-29 21:00,30,45.1,45.41,45.1,45.38,24
20110301|2010-09-29 21:30,30,45.36,45.41,45.34,45.37,8
20110301|2010-09-29 22:00,30,45.35,45.35,45.35,45.35,6
20110301|2010-09-30 00:30,30,45.22,45.22,45.22,45.22,1
20110301|2010-09-30 01:00,30,45.16,45.17,45.16,45.17,3
20110301|2010-09-30 02:00,30,45.27,45.41,45.27,45.41,5
20110301|2010-09-30 04:00,30,45.23,45.25,45.23,45.23,5
20110301|2010-09-30 05:30,30,45.41,45.41,45.41,45.41,1
20110301|2010-09-30 06:30,30,45.53,45.53,45.52,45.52,4
20110301|2010-09-30 07:00,30,45.45,45.45,45.24,45.36,8
20110301|2010-09-30 09:30,30,45.34,45.34,44.81,44.84,380
20110301|2010-09-30 10:00,30,44.86,45.05,44.72,45.04,224
20110301|2010-09-30 10:30,30,45.05,45.16,45.01,45.1,74
20110301|2010-09-30 11:00,30,44.96,45.03,44.96,45.01,7
20110301|2010-09-30 11:30,30,44.97,45.15,44.95,45.15,28
20110301|2010-09-30 12:00,30,45.17,45.5,45.17,45.5,43
20110301|2010-09-30 12:30,30,45.45,45.45,45.35,45.35,19
20110301|2010-09-30 13:00,30,45.43,45.62,45.28,45.54,136
20110301|2010-09-30 18:00,1,45.55,45.58,45.55,45.58,5
20110301|2010-09-30 19:00,1,45.51,45.51,45.51,45.51,1
20110301|2010-09-30 19:30,1,45.44,45.44,45.37,45.37,12
20110301|2010-09-30 21:30,1,45.47,45.47,45.47,45.47,1
20110301|2010-10-01 05:30,1,45.65,45.65,45.65,45.65,1
20110301|2010-10-01 09:30,1,45.6,45.6,44.86,44.9,162
20110301|2010-10-01 10:00,1,44.97,45.17,44.91,45.16,307
20110301|2010-10-01 10:30,1,45.06,45.33,44.76,44.91,84
20110301|2010-10-01 11:00,1,44.83,44.91,44.69,44.71,69
20110301|2010-10-01 11:30,1,44.68,44.7,44.25,44.45,68
20110301|2010-10-01 12:00,1,44.48,44.56,44.36,44.46,123
20110301|2010-10-01 12:30,1,44.42,44.62,44.25,44.29,161
20110301|2010-10-01 13:00,1,44.32,44.54,44.27,44.4,131
20110301|2010-10-03 18:00,4,44.21,44.21,44.1,44.11,21
20110301|2010-10-03 18:30,4,44.11,44.27,44.11,44.24,5
20110301|2010-10-03 19:30,4,44.17,44.17,44.17,44.17,5
20110301|2010-10-03 20:00,4,44.16,44.16,44,44.09,119
20110301|2010-10-03 20:30,4,44,44,44,44,9
20110301|2010-10-03 21:30,4,43.95,43.95,43.95,43.95,2
20110301|2010-10-03 23:30,4,44.02,44.02,44.02,44.02,1
20110301|2010-10-04 00:00,4,43.98,43.98,43.98,43.98,1
20110301|2010-10-04 01:30,4,43.97,44.02,43.97,44.01,13
20110301|2010-10-04 02:00,4,44.01,44.01,44.01,44.01,2
20110301|2010-10-04 03:00,4,44.07,44.07,44.06,44.06,30
20110301|2010-10-04 04:00,4,44.07,44.07,44.07,44.07,1
20110301|2010-10-04 04:30,4,44.07,44.07,44.06,44.06,20
20110301|2010-10-04 05:30,4,44.02,44.02,43.99,43.99,3
20110301|2010-10-04 06:00,4,43.98,43.98,43.97,43.97,2
20110301|2010-10-04 06:30,4,44.02,44.02,44.02,44.02,2
20110301|2010-10-04 07:00,4,44.02,44.03,44,44,4
20110301|2010-10-04 09:30,4,44.13,44.41,43.89,44.26,280
20110301|2010-10-04 10:00,4,44.26,44.45,44.26,44.44,142
20110301|2010-10-04 10:30,4,44.44,44.47,44.3,44.34,114
20110301|2010-10-04 11:00,4,44.26,44.42,44.26,44.38,141
20110301|2010-10-04 11:30,4,44.36,44.38,44.31,44.34,121
20110301|2010-10-04 12:00,4,44.38,44.38,44.28,44.28,104
20110301|2010-10-04 12:30,4,44.29,44.29,44.09,44.12,144
20110301|2010-10-04 13:00,4,44.15,44.25,44.01,44.04,68
20110301|2010-10-04 18:00,5,44.08,44.08,44.03,44.03,9
20110301|2010-10-04 18:30,5,44.07,44.07,44.03,44.03,4
20110301|2010-10-04 19:00,5,44.12,44.12,44.12,44.12,3
20110301|2010-10-04 19:30,5,44.05,44.1,44.05,44.1,2
20110301|2010-10-04 20:00,5,44.05,44.07,44.05,44.07,3
20110301|2010-10-04 21:00,5,44,44,43.97,43.97,11
20110301|2010-10-05 00:30,5,43.99,43.99,43.99,43.99,8
20110301|2010-10-05 01:00,5,43.99,43.99,43.98,43.98,4
20110301|2010-10-05 01:30,5,43.97,43.97,43.97,43.97,4
20110301|2010-10-05 03:30,5,44.1,44.1,44.1,44.1,1
20110301|2010-10-05 04:00,5,44.1,44.13,44.1,44.13,5
20110301|2010-10-05 04:30,5,44.14,44.2,44.14,44.2,24
20110301|2010-10-05 05:00,5,44.21,44.23,44.2,44.23,12
20110301|2010-10-05 05:30,5,44.23,44.34,44.22,44.34,39
20110301|2010-10-05 06:00,5,44.34,44.35,44.31,44.31,21
20110301|2010-10-05 06:30,5,44.32,44.32,44.32,44.32,4
20110301|2010-10-05 07:00,5,44.31,44.31,44.27,44.28,24
20110301|2010-10-05 09:30,5,44.24,44.42,44.15,44.3,290
20110301|2010-10-05 10:00,5,44.33,44.5,44.33,44.33,152
20110301|2010-10-05 10:30,5,44.32,44.45,44.29,44.45,356
20110301|2010-10-05 11:00,5,44.46,44.48,44.35,44.46,70
20110301|2010-10-05 11:30,5,44.49,44.49,44.39,44.42,46
20110301|2010-10-05 12:00,5,44.43,44.6,44.43,44.5,82
20110301|2010-10-05 12:30,5,44.5,44.59,44.48,44.51,67
20110301|2010-10-05 13:00,5,44.52,44.52,44.36,44.36,152
20110301|2010-10-05 20:30,6,44.29,44.29,44.29,44.29,1
20110301|2010-10-05 21:00,6,44.36,44.36,44.36,44.36,3
20110301|2010-10-05 21:30,6,44.33,44.33,44.33,44.33,2
20110301|2010-10-05 23:30,6,44.44,44.44,44.44,44.44,1
20110301|2010-10-06 01:30,6,44.56,44.56,44.56,44.56,1
20110301|2010-10-06 02:00,6,44.57,44.57,44.55,44.56,34
20110301|2010-10-06 03:00,6,44.55,44.57,44.54,44.57,10
20110301|2010-10-06 03:30,6,44.61,44.62,44.61,44.62,222
20110301|2010-10-06 04:30,6,44.58,44.62,44.58,44.62,6
20110301|2010-10-06 05:00,6,44.62,44.62,44.6,44.6,4
20110301|2010-10-06 06:00,6,44.53,44.53,44.47,44.47,3
20110301|2010-10-06 09:30,6,44.62,44.62,44.24,44.27,702
20110301|2010-10-06 10:00,6,44.31,44.65,44.26,44.61,149
20110301|2010-10-06 10:30,6,44.6,44.66,44.58,44.6,135
20110301|2010-10-06 11:00,6,44.59,44.59,44.53,44.53,23
20110301|2010-10-06 11:30,6,44.53,44.53,44.42,44.47,11
20110301|2010-10-06 12:00,6,44.45,44.47,44.38,44.38,29
20110301|2010-10-06 12:30,6,44.42,44.44,44.34,44.35,66
20110301|2010-10-06 13:00,6,44.39,44.4,44.3,44.35,463
20110301|2010-10-06 20:30,7,44.39,44.39,44.39,44.39,3
20110301|2010-10-07 00:00,7,44.42,44.42,44.42,44.42,1
20110301|2010-10-07 02:30,7,44.75,44.77,44.75,44.77,27
20110301|2010-10-07 03:00,7,44.83,44.83,44.83,44.83,3
20110301|2010-10-07 04:30,7,44.82,44.82,44.82,44.82,3
20110301|2010-10-07 05:30,7,44.78,44.78,44.78,44.78,1
20110301|2010-10-07 06:00,7,44.83,44.83,44.83,44.83,1
20110301|2010-10-07 07:00,7,44.79,44.79,44.79,44.79,1
20110301|2010-10-07 09:30,7,44.8,44.84,44.6,44.63,432
20110301|2010-10-07 10:00,7,44.59,44.68,44.55,44.67,112
20110301|2010-10-07 10:30,7,44.67,44.7,44.61,44.61,64
20110301|2010-10-07 11:00,7,44.62,44.76,44.62,44.62,23
20110301|2010-10-07 11:30,7,44.66,44.66,44.6,44.6,7
20110301|2010-10-07 12:00,7,44.6,44.67,44.56,44.67,18
20110301|2010-10-07 12:30,7,44.65,44.7,44.64,44.67,42
20110301|2010-10-07 13:00,7,44.68,44.68,44.51,44.66,105
20110301|2010-10-07 18:00,8,44.73,44.75,44.64,44.64,14
20110301|2010-10-07 20:00,8,45.03,45.15,45.03,45.15,29
20110301|2010-10-07 23:00,8,45.3,45.3,45.3,45.3,2
20110301|2010-10-08 00:00,8,45.1,45.1,45.1,45.1,3
20110301|2010-10-08 01:30,8,44.9,44.95,44.9,44.95,3
20110301|2010-10-08 03:00,8,44.94,44.94,44.91,44.92,5
20110301|2010-10-08 04:00,8,44.81,44.85,44.81,44.85,4
20110301|2010-10-08 05:00,8,44.84,44.84,44.84,44.84,1
20110301|2010-10-08 09:30,8,45.78,47.23,45.78,47.23,38
20110301|2010-10-08 10:30,8,47.23,47.23,47.23,47.23,5
20110301|2010-10-08 11:00,8,47.23,47.23,47.23,47.23,5
20110301|2010-10-08 12:30,8,47.23,47.23,47.23,47.23,1
20110301|2010-10-10 18:00,11,48.04,48.15,48.04,48.15,5
20110301|2010-10-10 18:30,11,47.72,47.98,47.67,47.95,39
20110301|2010-10-10 19:00,11,47.93,47.99,47.92,47.92,48
20110301|2010-10-10 19:30,11,47.99,47.99,47.84,47.84,5
20110301|2010-10-10 20:00,11,47.85,48,47.85,48,4
20110301|2010-10-10 20:30,11,47.71,47.73,47.71,47.73,32
20110301|2010-10-10 21:00,11,47.71,47.71,47.7,47.7,4
20110301|2010-10-10 22:00,11,47.85,47.85,47.85,47.85,1
20110301|2010-10-10 22:30,11,47.8,47.8,47.8,47.8,2
20110301|2010-10-11 00:00,11,47.83,47.85,47.83,47.85,2
20110301|2010-10-11 01:00,11,47.9,47.94,47.8,47.93,13
20110301|2010-10-11 01:30,11,47.82,47.82,47.8,47.82,5
20110301|2010-10-11 02:00,11,47.85,47.85,47.78,47.78,11
20110301|2010-10-11 02:30,11,47.77,47.8,47.75,47.75,35
20110301|2010-10-11 03:00,11,47.75,47.75,47.75,47.75,23
20110301|2010-10-11 04:00,11,47.71,47.71,47.71,47.71,2
20110301|2010-10-11 05:00,11,47.8,47.8,47.8,47.8,20
20110301|2010-10-11 07:00,11,48.05,48.06,48.05,48.06,4
20110301|2010-10-11 09:30,11,48,48.08,47.56,47.71,767
20110301|2010-10-11 10:00,11,47.68,47.7,47.5,47.54,269
20110301|2010-10-11 10:30,11,47.59,47.59,47.09,47.2,821
20110301|2010-10-11 11:00,11,47.09,47.19,46.87,47,48
20110301|2010-10-11 11:30,11,47,47.23,47,47.13,28
20110301|2010-10-11 12:00,11,47.04,47.06,47.01,47.06,232
20110301|2010-10-11 12:30,11,47.06,47.19,47.01,47.17,553
20110301|2010-10-11 13:00,11,47.16,47.17,46.81,46.85,174
20110301|2010-10-11 18:00,12,47.04,47.13,46.95,47.1,212
20110301|2010-10-11 18:30,12,47.1,47.15,47.09,47.15,174
20110301|2010-10-11 19:00,12,47.15,47.2,47.15,47.2,84
20110301|2010-10-11 19:30,12,47.02,47.1,47.02,47.1,7
20110301|2010-10-11 20:00,12,47.07,47.27,46.99,47.27,4
20110301|2010-10-11 22:00,12,47.48,47.48,47.48,47.48,1
20110301|2010-10-12 00:00,12,47.38,47.43,47.38,47.43,6
20110301|2010-10-12 04:00,12,47.09,47.09,47.09,47.09,2
20110301|2010-10-12 06:00,12,47.09,47.09,47.09,47.09,2
20110301|2010-10-12 06:30,12,47.23,47.26,47.23,47.25,45
20110301|2010-10-12 07:00,12,47.18,47.18,47.16,47.16,84
20110301|2010-10-12 09:30,12,47.16,47.48,46.86,47.19,503
20110301|2010-10-12 10:00,12,47.27,47.33,47.13,47.33,84
20110301|2010-10-12 10:30,12,47.44,47.44,47.22,47.37,42
20110301|2010-10-12 11:00,12,47.43,47.65,47.43,47.65,127
20110301|2010-10-12 11:30,12,47.68,47.73,47.6,47.72,509
20110301|2010-10-12 12:00,12,47.73,47.86,47.64,47.8,708
20110301|2010-10-12 12:30,12,47.81,47.87,47.68,47.71,183
20110301|2010-10-12 13:00,12,47.65,47.95,47.65,47.7,120
20110301|2010-10-12 18:00,13,47.67,47.67,47.56,47.56,7
20110301|2010-10-12 19:00,13,47.61,47.61,47.53,47.53,6
20110301|2010-10-12 19:30,13,47.53,47.53,47.5,47.5,2
20110301|2010-10-12 20:00,13,47.7,47.71,47.7,47.71,5
20110301|2010-10-12 21:30,13,47.6,47.6,47.6,47.6,4
20110301|2010-10-13 01:00,13,47.65,47.67,47.65,47.67,11
20110301|2010-10-13 02:00,13,47.8,47.8,47.75,47.75,22
20110301|2010-10-13 02:30,13,47.75,47.89,47.75,47.89,29
20110301|2010-10-13 04:30,13,48.05,48.05,48.05,48.05,5
20110301|2010-10-13 05:00,13,48.1,48.1,48.1,48.1,1
20110301|2010-10-13 06:30,13,48.16,48.16,48.14,48.16,3
20110301|2010-10-13 09:30,13,47.98,48.26,47.92,48.12,277
20110301|2010-10-13 10:00,13,48.12,48.22,48.07,48.16,111
20110301|2010-10-13 10:30,13,48.1,48.1,47.96,48.05,78
20110301|2010-10-13 11:00,13,48.1,48.18,48.08,48.14,281
20110301|2010-10-13 11:30,13,48.15,48.18,47.83,47.83,78
20110301|2010-10-13 12:00,13,47.88,48.25,47.88,48.19,25
20110301|2010-10-13 12:30,13,48.25,48.3,48.1,48.1,141
20110301|2010-10-13 13:00,13,48.24,48.26,48.11,48.21,252
20110301|2010-10-13 18:00,14,48.34,48.34,48.34,48.34,71
20110301|2010-10-13 20:00,14,48.48,48.48,48.48,48.48,5
20110301|2010-10-13 20:30,14,48.59,48.59,48.59,48.59,1
20110301|2010-10-13 21:00,14,48.71,48.71,48.71,48.71,1
20110301|2010-10-14 01:30,14,48.56,48.56,48.56,48.56,2
20110301|2010-10-14 02:00,14,48.5,48.5,48.39,48.39,11
20110301|2010-10-14 04:30,14,48.37,48.4,48.37,48.4,13
20110301|2010-10-14 05:00,14,48.41,48.41,48.34,48.34,40
20110301|2010-10-14 05:30,14,48.38,48.4,48.38,48.39,29
20110301|2010-10-14 06:00,14,48.39,48.45,48.38,48.45,13
20110301|2010-10-14 06:30,14,48.45,48.45,48.35,48.35,79
20110301|2010-10-14 07:00,14,48.34,48.37,48.3,48.35,133
20110301|2010-10-14 09:30,14,48.27,48.52,48.15,48.42,498
20110301|2010-10-14 10:00,14,48.37,48.48,48.37,48.42,170
20110301|2010-10-14 10:30,14,48.44,48.45,48.37,48.38,90
20110301|2010-10-14 11:00,14,48.41,48.44,48.36,48.39,106
20110301|2010-10-14 11:30,14,48.42,48.43,48.35,48.41,29
20110301|2010-10-14 12:00,14,48.44,48.55,48.41,48.55,79
20110301|2010-10-14 12:30,14,48.52,48.6,48.5,48.54,91
20110301|2010-10-14 13:00,14,48.56,48.72,48.53,48.72,137
20110301|2010-10-14 18:00,15,48.75,48.75,48.67,48.67,28
20110301|2010-10-14 18:30,15,48.9,48.9,48.9,48.9,9
20110301|2010-10-14 19:00,15,48.85,48.9,48.84,48.9,11
20110301|2010-10-14 20:00,15,48.67,48.72,48.67,48.67,13
20110301|2010-10-14 21:00,15,48.8,48.8,48.8,48.8,5
20110301|2010-10-14 22:00,15,48.89,48.95,48.89,48.95,4
20110301|2010-10-14 22:30,15,48.95,48.95,48.95,48.95,1
20110301|2010-10-15 04:00,15,48.71,48.75,48.7,48.75,28
20110301|2010-10-15 04:30,15,48.69,48.85,48.65,48.81,24
20110301|2010-10-15 05:00,15,48.81,48.88,48.67,48.67,11
20110301|2010-10-15 05:30,15,48.71,48.71,48.67,48.67,10
20110301|2010-10-15 06:00,15,48.72,48.77,48.72,48.75,25
20110301|2010-10-15 06:30,15,48.75,48.75,48.73,48.73,4
20110301|2010-10-15 07:00,15,48.76,48.76,48.76,48.76,2
20110301|2010-10-15 09:30,15,48.75,48.81,48.42,48.45,348
20110301|2010-10-15 10:00,15,48.47,48.66,48.37,48.62,81
20110301|2010-10-15 10:30,15,48.6,48.69,48.52,48.52,94
20110301|2010-10-15 11:00,15,48.53,48.57,48.46,48.56,79
20110301|2010-10-15 11:30,15,48.52,48.63,48.5,48.57,135
20110301|2010-10-15 12:00,15,48.53,48.66,48.51,48.66,83
20110301|2010-10-15 12:30,15,48.69,48.74,48.5,48.51,137
20110301|2010-10-15 13:00,15,48.53,48.54,48.41,48.47,141
20110301|2010-10-17 18:00,18,48.46,48.46,48.27,48.27,2
20110301|2010-10-17 19:00,18,48.28,48.28,48.28,48.28,1
20110301|2010-10-17 19:30,18,48.14,48.14,48.14,48.14,1
20110301|2010-10-17 20:00,18,48.18,48.29,48.18,48.29,21
20110301|2010-10-17 21:00,18,48.1,48.1,48.1,48.1,1
20110301|2010-10-17 21:30,18,48,48,47.97,47.97,5
20110301|2010-10-18 00:30,18,48.24,48.24,48.1,48.1,6
20110301|2010-10-18 03:00,18,47.9,47.9,47.89,47.89,40
20110301|2010-10-18 06:00,18,48.02,48.02,48.02,48.02,1
20110301|2010-10-18 06:30,18,48,48,48,48,1
20110301|2010-10-18 07:00,18,48,48.07,48,48.07,31
20110301|2010-10-18 09:30,18,48.12,48.34,48.05,48.21,254
20110301|2010-10-18 10:00,18,48.18,48.25,48.09,48.15,146
20110301|2010-10-18 10:30,18,48.1,48.18,48.05,48.06,30
20110301|2010-10-18 11:00,18,48.08,48.19,48.08,48.17,125
20110301|2010-10-18 11:30,18,48.17,48.3,48.17,48.3,73
20110301|2010-10-18 12:00,18,48.3,48.41,48.28,48.28,30
20110301|2010-10-18 12:30,18,48.31,48.48,48.31,48.37,66
20110301|2010-10-18 13:00,18,48.42,48.54,48.37,48.47,66
20110301|2010-10-18 18:00,19,48.46,48.5,48.46,48.5,6
20110301|2010-10-18 18:30,19,48.54,48.54,48.54,48.54,1
20110301|2010-10-18 19:00,19,48.55,48.55,48.55,48.55,3
20110301|2010-10-18 20:30,19,48.67,48.71,48.67,48.71,3
20110301|2010-10-18 22:00,19,48.6,48.6,48.39,48.39,9
20110301|2010-10-19 00:30,19,48.4,48.4,48.4,48.4,1
20110301|2010-10-19 01:00,19,48.54,48.54,48.54,48.54,1
20110301|2010-10-19 01:30,19,48.54,48.54,48.54,48.54,3
20110301|2010-10-19 04:00,19,48.5,48.5,48.5,48.5,5
20110301|2010-10-19 04:30,19,48.53,48.53,48.51,48.53,11
20110301|2010-10-19 05:00,19,48.52,48.52,48.52,48.52,3
20110301|2010-10-19 05:30,19,48.51,48.53,48.5,48.5,13
20110301|2010-10-19 06:00,19,48.5,48.51,48.2,48.25,28
20110301|2010-10-19 06:30,19,48,48.12,47.97,48.06,44
20110301|2010-10-19 07:00,19,48.02,48.07,47.97,48.01,27
20110301|2010-10-19 09:30,19,47.88,48.15,47.73,48.08,521
20110301|2010-10-19 10:00,19,48.06,48.16,48.04,48.12,241
20110301|2010-10-19 10:30,19,48.09,48.12,48.04,48.08,289
20110301|2010-10-19 11:00,19,48.07,48.1,48.04,48.04,19
20110301|2010-10-19 11:30,19,48.06,48.07,48.01,48.01,45
20110301|2010-10-19 12:00,19,48.03,48.05,47.95,47.95,112
20110301|2010-10-19 12:30,19,47.94,47.97,47.82,47.93,108
20110301|2010-10-19 13:00,19,47.9,48,47.86,47.9,51
20110301|2010-10-19 18:00,20,47.91,47.91,47.78,47.85,22
20110301|2010-10-19 19:00,20,47.75,47.75,47.75,47.75,11
20110301|2010-10-19 20:00,20,47.65,47.9,47.65,47.86,11
20110301|2010-10-19 20:30,20,47.88,47.9,47.85,47.85,9
20110301|2010-10-19 21:30,20,47.93,48,47.93,48,7
20110301|2010-10-19 22:00,20,48.15,48.17,48.15,48.17,5
20110301|2010-10-20 00:30,20,48.21,48.21,48.2,48.2,26
20110301|2010-10-20 01:00,20,48.19,48.19,48.17,48.17,2
20110301|2010-10-20 02:30,20,48.25,48.25,48.25,48.25,6
20110301|2010-10-20 03:00,20,48.25,48.25,48.25,48.25,4
20110301|2010-10-20 04:00,20,48.42,48.45,48.42,48.45,21
20110301|2010-10-20 05:30,20,48.6,48.6,48.6,48.6,8
20110301|2010-10-20 06:00,20,48.6,48.6,48.57,48.57,4
20110301|2010-10-20 06:30,20,48.5,48.5,48.46,48.46,3
20110301|2010-10-20 09:30,20,48.53,48.77,48.47,48.7,216
20110301|2010-10-20 10:00,20,48.73,48.9,48.73,48.8,245
20110301|2010-10-20 10:30,20,48.82,48.85,48.74,48.83,384
20110301|2010-10-20 11:00,20,48.82,49,48.82,48.96,217
20110301|2010-10-20 11:30,20,48.94,48.95,48.86,48.89,110
20110301|2010-10-20 12:00,20,48.93,48.93,48.83,48.93,49
20110301|2010-10-20 12:30,20,48.94,49.2,48.9,49.01,305
20110301|2010-10-20 13:00,20,49.04,49.17,48.91,49.17,176
20110301|2010-10-20 18:00,21,49.22,49.24,49.22,49.24,7
20110301|2010-10-20 19:00,21,49.28,49.3,49.28,49.3,4
20110301|2010-10-20 20:30,21,49.38,49.39,49.35,49.35,4
20110301|2010-10-20 21:00,21,49.38,49.38,49.38,49.38,2
20110301|2010-10-20 22:30,21,49.4,49.4,49.4,49.4,1
20110301|2010-10-21 02:00,21,49.24,49.24,49.24,49.24,3
20110301|2010-10-21 03:00,21,49.28,49.38,49.28,49.37,4
20110301|2010-10-21 03:30,21,49.36,49.36,49.36,49.36,3
20110301|2010-10-21 05:00,21,49.3,49.3,49.3,49.3,1
20110301|2010-10-21 05:30,21,49.4,49.57,49.4,49.57,14
20110301|2010-10-21 06:30,21,49.51,49.54,49.51,49.53,8
20110301|2010-10-21 07:00,21,49.51,49.58,49.5,49.58,12
20110301|2010-10-21 09:30,21,49.32,49.4,48.84,48.89,522
20110301|2010-10-21 10:00,21,48.95,49.06,48.81,48.85,210
20110301|2010-10-21 10:30,21,48.93,49,48.88,48.95,100
20110301|2010-10-21 11:00,21,48.99,48.99,48.83,48.98,65
20110301|2010-10-21 11:30,21,48.96,48.97,48.86,48.86,37
20110301|2010-10-21 12:00,21,48.86,48.99,48.8,48.99,87
20110301|2010-10-21 12:30,21,48.99,49,48.86,48.93,73
20110301|2010-10-21 13:00,21,48.94,48.98,48.87,48.97,119
20110301|2010-10-21 18:00,22,49,49.09,49,49.09,5
20110301|2010-10-21 18:30,22,49.08,49.08,49.08,49.08,2
20110301|2010-10-21 21:00,22,49.2,49.2,49.18,49.18,6
20110301|2010-10-21 21:30,22,49.22,49.22,49.22,49.22,1
20110301|2010-10-21 23:30,22,49.3,49.3,49.3,49.3,1
20110301|2010-10-22 00:30,22,49.51,49.55,49.46,49.46,16
20110301|2010-10-22 01:00,22,49.35,49.41,49.35,49.41,9
20110301|2010-10-22 02:30,22,49.4,49.4,49.4,49.4,6
20110301|2010-10-22 03:00,22,49.32,49.32,49.32,49.32,5
20110301|2010-10-22 03:30,22,49.35,49.35,49.27,49.28,71
20110301|2010-10-22 04:00,22,49.27,49.3,49.27,49.3,123
20110301|2010-10-22 04:30,22,49.35,49.35,49.35,49.35,10
20110301|2010-10-22 05:00,22,49.27,49.27,49.27,49.27,2
20110301|2010-10-22 05:30,22,49.26,49.32,49.26,49.29,26
20110301|2010-10-22 06:00,22,49.3,49.31,49.26,49.31,98
20110301|2010-10-22 06:30,22,49.32,49.35,49.32,49.35,107
20110301|2010-10-22 07:00,22,49.34,49.34,49.34,49.34,1
20110301|2010-10-22 09:30,22,49.34,49.5,49.2,49.29,1443
20110301|2010-10-22 10:00,22,49.33,49.35,49.16,49.22,240
20110301|2010-10-22 10:30,22,49.27,49.33,49.13,49.17,233
20110301|2010-10-22 11:00,22,49.16,49.18,49.02,49.1,433
20110301|2010-10-22 11:30,22,49.08,49.15,49.08,49.13,62
20110301|2010-10-22 12:00,22,49.08,49.13,49.04,49.12,68
20110301|2010-10-22 12:30,22,49.12,49.13,48.88,48.96,121
20110301|2010-10-22 13:00,22,48.99,49.04,48.92,48.97,226
20110301|2010-10-24 18:30,25,49.32,49.32,49.32,49.32,2
20110301|2010-10-24 20:00,25,49.5,49.77,49.5,49.72,10
20110301|2010-10-24 21:30,25,50.09,50.26,50.08,50.26,14
20110301|2010-10-24 22:00,25,50.28,50.28,50.28,50.28,1
20110301|2010-10-24 23:00,25,50.25,50.25,50.24,50.24,2
20110301|2010-10-24 23:30,25,50.32,50.32,50.32,50.32,2
20110301|2010-10-25 02:00,25,50.57,50.57,50.46,50.46,22
20110301|2010-10-25 02:30,25,50.46,50.46,50.46,50.46,1
20110301|2010-10-25 03:00,25,50.48,50.48,50.48,50.48,2
20110301|2010-10-25 03:30,25,50.52,50.52,50.52,50.52,25
20110301|2010-10-25 04:00,25,50.51,50.51,50.5,50.5,4
20110301|2010-10-25 04:30,25,50.4,50.4,50.39,50.4,37
20110301|2010-10-25 05:00,25,50.43,50.43,50.43,50.43,67
20110301|2010-10-25 06:30,25,50.38,50.42,50.38,50.42,20
20110301|2010-10-25 07:00,25,50.38,50.38,50.38,50.38,12
20110301|2010-10-25 09:30,25,50.5,50.54,50.14,50.15,404
20110301|2010-10-25 10:00,25,50.14,50.15,50.01,50.12,477
20110301|2010-10-25 10:30,25,50.14,50.2,50.07,50.12,205
20110301|2010-10-25 11:00,25,50.12,50.12,49.9,49.97,87
20110301|2010-10-25 11:30,25,49.9,50.05,49.87,50.02,285
20110301|2010-10-25 12:00,25,50.02,50.04,49.87,49.9,581
20110301|2010-10-25 12:30,25,49.92,50.1,49.88,50.09,164
20110301|2010-10-25 13:00,25,50.13,50.29,50,50.26,467
20110301|2010-10-25 18:30,26,50.2,50.2,50.2,50.2,4
20110301|2010-10-25 20:30,26,50.25,50.32,50.25,50.32,4
20110301|2010-10-25 21:30,26,50.09,50.09,50.09,50.09,1
20110301|2010-10-25 22:30,26,50.14,50.14,50.14,50.14,10
20110301|2010-10-25 23:00,26,50.14,50.14,50.14,50.14,2
20110301|2010-10-26 01:30,26,50.16,50.19,50.14,50.19,41
20110301|2010-10-26 02:30,26,50.11,50.11,50.1,50.1,18
20110301|2010-10-26 03:30,26,49.99,50,49.95,49.95,23
20110301|2010-10-26 04:30,26,50.01,50.01,50,50,37
20110301|2010-10-26 05:00,26,50.1,50.1,50.1,50.1,33
20110301|2010-10-26 06:30,26,50.11,50.15,50.06,50.15,10
20110301|2010-10-26 09:30,26,50.04,50.31,50.02,50.2,1070
20110301|2010-10-26 10:00,26,50.23,50.24,50.03,50.19,294
20110301|2010-10-26 10:30,26,50.17,50.17,50.07,50.08,134
20110301|2010-10-26 11:00,26,50.14,50.25,50.13,50.21,67
20110301|2010-10-26 11:30,26,50.22,50.24,50.09,50.16,290
20110301|2010-10-26 12:00,26,50.16,50.26,50.14,50.24,198
20110301|2010-10-26 12:30,26,50.25,50.29,50.22,50.25,138
20110301|2010-10-26 13:00,26,50.27,50.31,50.21,50.31,590
20110301|2010-10-26 18:00,27,50.34,50.55,50.34,50.53,7
20110301|2010-10-26 19:00,27,50.36,50.36,50.36,50.36,1
20110301|2010-10-26 20:00,27,50.49,50.49,50.39,50.39,3
20110301|2010-10-26 20:30,27,50.27,50.29,49.77,49.88,69
20110301|2010-10-26 22:00,27,49.75,49.75,49.34,49.51,41
20110301|2010-10-26 22:30,27,49.66,49.75,49.66,49.75,2
20110301|2010-10-27 01:00,27,49.44,49.44,49.44,49.44,1
20110301|2010-10-27 02:00,27,49.37,49.39,49.36,49.39,110
20110301|2010-10-27 03:00,27,49.4,49.4,49.39,49.39,110
20110301|2010-10-27 04:30,27,49.49,49.49,49.49,49.49,100
20110301|2010-10-27 05:30,27,49.64,49.64,49.64,49.64,1
20110301|2010-10-27 06:00,27,49.61,49.61,49.61,49.61,1
20110301|2010-10-27 06:30,27,49.55,49.55,49.54,49.54,2
20110301|2010-10-27 07:00,27,49.56,49.56,49.56,49.56,2
20110301|2010-10-27 09:30,27,49.5,49.75,49.33,49.63,427
20110301|2010-10-27 10:00,27,49.61,49.75,49.55,49.75,148
20110301|2010-10-27 10:30,27,49.75,50.1,49.75,49.94,162
20110301|2010-10-27 11:00,27,49.94,50.11,49.9,50.07,331
20110301|2010-10-27 11:30,27,50.07,50.14,50.01,50.08,321
20110301|2010-10-27 12:00,27,50.02,50.16,50,50.11,170
20110301|2010-10-27 12:30,27,50.11,50.28,50.11,50.23,112
20110301|2010-10-27 13:00,27,50.23,50.26,50.16,50.2,143
20110301|2010-10-27 18:00,28,50.25,50.26,50.18,50.19,9
20110301|2010-10-27 19:30,28,50.21,50.21,50.21,50.21,1
20110301|2010-10-28 02:00,28,50.36,50.36,50.21,50.21,2
20110301|2010-10-28 02:30,28,50.35,50.35,50.35,50.35,5
20110301|2010-10-28 03:00,28,50.39,50.39,50.39,50.39,2
20110301|2010-10-28 03:30,28,50.35,50.35,50.35,50.35,3
20110301|2010-10-28 04:00,28,50.35,50.5,50.35,50.5,99
20110301|2010-10-28 05:00,28,50.65,50.67,50.65,50.66,88
20110301|2010-10-28 05:30,28,50.66,50.83,50.66,50.82,37
20110301|2010-10-28 06:00,28,50.81,50.81,50.74,50.74,2
20110301|2010-10-28 06:30,28,50.71,50.71,50.71,50.71,1
20110301|2010-10-28 07:00,28,50.7,50.7,50.67,50.68,5
20110301|2010-10-28 09:30,28,50.61,50.64,50.31,50.37,230
20110301|2010-10-28 10:00,28,50.38,50.45,50.34,50.45,140
20110301|2010-10-28 10:30,28,50.49,50.52,50.41,50.41,140
20110301|2010-10-28 11:00,28,50.44,50.47,50.39,50.43,238
20110301|2010-10-28 11:30,28,50.39,50.45,50.37,50.38,225
20110301|2010-10-28 12:00,28,50.44,50.49,50.37,50.42,115
20110301|2010-10-28 12:30,28,50.42,50.52,50.4,50.46,112
20110301|2010-10-28 13:00,28,50.47,50.47,50.32,50.32,88
20110301|2010-10-28 18:00,29,50.35,50.35,50.34,50.34,6
20110301|2010-10-28 18:30,29,50.38,50.38,50.38,50.38,20
20110301|2010-10-28 19:00,29,50.4,50.4,50.4,50.4,1
20110301|2010-10-28 19:30,29,50.33,50.33,50.33,50.33,1
20110301|2010-10-28 20:00,29,50.27,50.27,49.66,49.8,59
20110301|2010-10-28 20:30,29,49.86,49.9,49.86,49.9,5
20110301|2010-10-28 22:00,29,49.79,49.79,49.79,49.79,10
20110301|2010-10-28 22:30,29,49.8,49.8,49.8,49.8,1
20110301|2010-10-29 00:30,29,49.69,49.69,49.69,49.69,10
20110301|2010-10-29 04:30,29,49.69,49.71,49.65,49.71,148
20110301|2010-10-29 05:00,29,49.67,49.67,49.67,49.67,3
20110301|2010-10-29 06:00,29,49.75,49.75,49.75,49.75,1
20110301|2010-10-29 06:30,29,49.79,49.79,49.79,49.79,1
20110301|2010-10-29 09:30,29,49.8,49.97,49.75,49.97,541
20110301|2010-10-29 10:00,29,49.95,50.06,49.94,50.06,354
20110301|2010-10-29 10:30,29,50.05,50.06,49.87,49.93,154
20110301|2010-10-29 11:00,29,49.94,50,49.94,49.99,165
20110301|2010-10-29 11:30,29,49.97,50.02,49.95,50,68
20110301|2010-10-29 12:00,29,50,50.03,49.95,49.97,90
20110301|2010-10-29 12:30,29,49.98,50.04,49.94,49.94,329
20110301|2010-10-29 13:00,29,49.98,50.07,49.92,49.92,564
20110301|2010-10-31 19:00,1,50.22,50.22,50.19,50.19,2
20110301|2010-10-31 20:00,1,50.04,50.04,50.04,50.04,1
20110301|2010-10-31 23:00,1,50.24,50.24,50.19,50.19,2
20110301|2010-11-01 01:00,1,50.34,50.34,50.34,50.34,4
20110301|2010-11-01 04:30,1,50.54,50.54,50.54,50.54,3
20110301|2010-11-01 05:00,1,50.55,50.55,50.54,50.54,12
20110301|2010-11-01 06:30,1,50.49,50.5,50.49,50.49,61
20110301|2010-11-01 07:00,1,50.49,50.49,50.49,50.49,45
20110301|2010-11-01 09:30,1,50.4,50.48,50.29,50.31,262
20110301|2010-11-01 10:00,1,50.34,50.37,50.15,50.15,132
20110301|2010-11-01 10:30,1,50.2,50.47,50.2,50.47,266
20110301|2010-11-01 11:00,1,50.47,50.53,50.39,50.44,170
20110301|2010-11-01 11:30,1,50.46,50.48,50.38,50.43,350
20110301|2010-11-01 12:00,1,50.43,50.51,50.43,50.44,187
20110301|2010-11-01 12:30,1,50.5,50.62,50.45,50.52,301
20110301|2010-11-01 13:00,1,50.53,50.6,50.47,50.47,152
20110301|2010-11-01 18:00,2,50.44,50.44,50.44,50.44,18
20110301|2010-11-01 19:30,2,50.5,50.5,50.5,50.5,1
20110301|2010-11-01 20:00,2,50.38,50.43,50.38,50.43,2
20110301|2010-11-01 22:00,2,50.44,50.51,50.44,50.51,4
20110301|2010-11-02 01:00,2,50.35,50.35,50.35,50.35,1
20110301|2010-11-02 03:30,2,50.35,50.35,50.35,50.35,2
20110301|2010-11-02 04:00,2,50.43,50.43,50.43,50.43,2
20110301|2010-11-02 04:30,2,50.47,50.47,50.47,50.47,20
20110301|2010-11-02 05:00,2,50.45,50.45,50.45,50.45,1
20110301|2010-11-02 09:30,2,50.5,50.6,50.2,50.2,867
20110301|2010-11-02 10:00,2,50.22,50.27,50.18,50.25,358
20110301|2010-11-02 10:30,2,50.23,50.42,50.23,50.38,120
20110301|2010-11-02 11:00,2,50.39,50.4,50.29,50.39,75
20110301|2010-11-02 11:30,2,50.39,50.5,50.39,50.49,94
20110301|2010-11-02 12:00,2,50.49,50.53,50.43,50.47,87
20110301|2010-11-02 12:30,2,50.47,50.5,50.39,50.45,148
20110301|2010-11-02 13:00,2,50.45,50.47,50.35,50.39,194
20110301|2010-11-02 18:00,3,50.39,50.42,50.39,50.42,3
20110301|2010-11-02 18:30,3,50.49,50.49,50.49,50.49,2
20110301|2010-11-02 20:00,3,50.46,50.67,50.46,50.67,25
20110301|2010-11-02 21:00,3,50.59,50.6,50.58,50.6,21
20110301|2010-11-03 00:30,3,50.56,50.58,50.56,50.58,20
20110301|2010-11-03 01:00,3,50.38,50.38,50.38,50.38,86
20110301|2010-11-03 01:30,3,50.3,50.3,50.3,50.3,2
20110301|2010-11-03 03:30,3,50.45,50.45,50.45,50.45,1
20110301|2010-11-03 05:00,3,50.53,50.53,50.53,50.53,9
20110301|2010-11-03 05:30,3,50.51,50.51,50.51,50.51,1
20110301|2010-11-03 06:00,3,50.63,50.65,50.63,50.65,45
20110301|2010-11-03 06:30,3,50.62,50.62,50.58,50.6,49
20110301|2010-11-03 07:00,3,50.57,50.61,50.56,50.57,17
20110301|2010-11-03 09:30,3,50.44,50.63,50.21,50.23,487
20110301|2010-11-03 10:00,3,50.27,50.34,50.19,50.33,293
20110301|2010-11-03 10:30,3,50.33,50.41,50.3,50.4,86
20110301|2010-11-03 11:00,3,50.42,50.44,50.32,50.44,56
20110301|2010-11-03 11:30,3,50.46,50.52,50.42,50.49,119
20110301|2010-11-03 12:00,3,50.45,50.53,50.42,50.43,200
20110301|2010-11-03 12:30,3,50.43,50.52,50.38,50.45,130
20110301|2010-11-03 13:00,3,50.39,50.61,50.33,50.55,147
20110301|2010-11-03 18:00,4,50.65,50.71,50.65,50.69,9
20110301|2010-11-03 18:30,4,50.63,50.63,50.62,50.62,6
20110301|2010-11-03 19:30,4,50.77,50.89,50.71,50.83,5
20110301|2010-11-03 20:00,4,51,51,50.93,50.93,7
20110301|2010-11-03 21:00,4,51,51,51,51,1
20110301|2010-11-03 21:30,4,51.06,51.3,51.06,51.3,11
20110301|2010-11-03 22:00,4,51.4,51.49,51.4,51.49,7
20110301|2010-11-03 23:30,4,51.4,51.4,51.4,51.4,2
20110301|2010-11-04 01:00,4,51.6,51.7,51.6,51.7,4
20110301|2010-11-04 01:30,4,51.77,51.78,51.77,51.78,4
20110301|2010-11-04 02:00,4,51.67,51.69,51.52,51.52,9
20110301|2010-11-04 02:30,4,51.56,51.61,51.47,51.54,24
20110301|2010-11-04 03:00,4,51.62,51.71,51.62,51.71,13
20110301|2010-11-04 03:30,4,51.74,51.77,51.74,51.77,9
20110301|2010-11-04 04:00,4,51.79,51.86,51.71,51.71,34
20110301|2010-11-04 04:30,4,51.66,51.97,51.62,51.97,37
20110301|2010-11-04 05:00,4,51.9,51.9,51.79,51.79,7
20110301|2010-11-04 05:30,4,51.71,51.74,51.71,51.71,5
20110301|2010-11-04 06:30,4,51.67,51.67,51.63,51.63,16
20110301|2010-11-04 07:00,4,51.62,51.62,51.53,51.59,8
20110301|2010-11-04 09:30,4,51.7,51.97,51.61,51.95,708
20110301|2010-11-04 10:00,4,51.95,52.02,51.78,51.82,782
20110301|2010-11-04 10:30,4,51.8,51.95,51.77,51.79,491
20110301|2010-11-04 11:00,4,51.8,51.9,51.79,51.88,205
20110301|2010-11-04 11:30,4,51.85,51.92,51.84,51.87,196
20110301|2010-11-04 12:00,4,51.86,52.02,51.86,52.01,441
20110301|2010-11-04 12:30,4,51.99,52.02,51.87,51.88,173
20110301|2010-11-04 13:00,4,51.87,51.93,51.81,51.93,250
20110301|2010-11-04 18:00,5,51.98,52.21,51.98,52.2,53
20110301|2010-11-04 19:00,5,52.14,52.26,52.14,52.26,4
20110301|2010-11-04 19:30,5,52.17,52.17,52.17,52.17,2
20110301|2010-11-04 20:00,5,52.4,52.88,52.4,52.88,8
20110301|2010-11-04 20:30,5,52.96,53.02,52.88,53.02,5
20110301|2010-11-04 21:00,5,53.02,53.02,52.88,52.9,4
20110301|2010-11-04 21:30,5,52.97,53.02,52.97,53.02,15
20110301|2010-11-04 23:00,5,52.96,52.96,52.96,52.96,1
20110301|2010-11-05 00:30,5,52.99,53.12,52.99,52.99,4
20110301|2010-11-05 02:30,5,52.96,52.96,52.96,52.96,5
20110301|2010-11-05 03:00,5,52.77,52.77,52.66,52.66,2
20110301|2010-11-05 03:30,5,52.76,52.91,52.76,52.91,12
20110301|2010-11-05 04:00,5,53,53,53,53,36
20110301|2010-11-05 04:30,5,52.72,52.72,52.72,52.72,1
20110301|2010-11-05 05:00,5,52.6,52.6,52.5,52.5,22
20110301|2010-11-05 06:30,5,52.72,52.72,52.72,52.72,1
20110301|2010-11-05 07:00,5,52.58,52.61,52.58,52.61,4
20110301|2010-11-05 09:30,5,52.48,52.57,52.22,52.54,449
20110301|2010-11-05 10:00,5,52.54,52.6,52.53,52.57,207
20110301|2010-11-05 10:30,5,52.57,52.72,52.57,52.63,190
20110301|2010-11-05 11:00,5,52.6,52.65,52.56,52.65,95
20110301|2010-11-05 11:30,5,52.67,52.82,52.63,52.8,177
20110301|2010-11-05 12:00,5,52.83,52.88,52.71,52.84,161
20110301|2010-11-05 12:30,5,52.84,52.9,52.76,52.84,59
20110301|2010-11-05 13:00,5,52.82,52.93,52.69,52.83,361
20110301|2010-11-07 18:00,8,52.99,53.09,52.99,53.03,11
20110301|2010-11-07 18:30,8,53.03,53.03,53.03,53.03,1
20110301|2010-11-07 19:00,8,52.82,53.15,52.82,53.15,12
20110301|2010-11-07 19:30,8,53.1,53.53,53.1,53.52,64
20110301|2010-11-07 20:00,8,53.42,53.42,53.28,53.28,7
20110301|2010-11-07 20:30,8,53.28,53.28,53.28,53.28,2
20110301|2010-11-07 21:00,8,53.27,53.47,53.27,53.43,12
20110301|2010-11-07 22:30,8,53.47,53.47,53.47,53.47,1
20110301|2010-11-07 23:30,8,53.46,53.51,53.46,53.51,4
20110301|2010-11-08 00:00,8,53.53,53.53,53.53,53.53,1
20110301|2010-11-08 00:30,8,53.51,53.51,53.51,53.51,1
20110301|2010-11-08 01:00,8,53.27,53.27,53.26,53.26,2
20110301|2010-11-08 01:30,8,53.24,53.24,53.24,53.24,1
20110301|2010-11-08 02:30,8,53.03,53.03,52.98,53,20
20110301|2010-11-08 03:00,8,52.89,52.95,52.79,52.79,101
20110301|2010-11-08 03:30,8,52.84,52.84,52.84,52.84,11
20110301|2010-11-08 04:00,8,52.84,52.84,52.84,52.84,10
20110301|2010-11-08 04:30,8,53.03,53.03,52.98,52.98,12
20110301|2010-11-08 05:00,8,53.01,53.01,53.01,53.01,1
20110301|2010-11-08 05:30,8,52.89,52.94,52.88,52.94,14
20110301|2010-11-08 06:00,8,52.9,52.93,52.9,52.93,38
20110301|2010-11-08 06:30,8,52.8,52.88,52.8,52.88,2
20110301|2010-11-08 07:00,8,52.94,52.94,52.94,52.94,10
20110301|2010-11-08 09:30,8,52.81,52.97,52.62,52.77,776
20110301|2010-11-08 10:00,8,52.77,52.85,52.72,52.75,303
20110301|2010-11-08 10:30,8,52.77,52.79,52.72,52.74,346
20110301|2010-11-08 11:00,8,52.74,52.78,52.73,52.75,170
20110301|2010-11-08 11:30,8,52.75,52.8,52.72,52.77,330
20110301|2010-11-08 12:00,8,52.79,52.86,52.77,52.77,575
20110301|2010-11-08 12:30,8,52.79,52.81,52.72,52.74,264
20110301|2010-11-08 13:00,8,52.75,52.78,52.64,52.66,566
20110301|2010-11-08 18:00,9,52.69,52.75,52.55,52.55,15
20110301|2010-11-08 18:30,9,52.57,52.74,52.57,52.74,5
20110301|2010-11-08 19:00,9,52.8,52.9,52.76,52.77,5
20110301|2010-11-08 19:30,9,52.86,52.91,52.86,52.91,4
20110301|2010-11-08 20:00,9,52.88,52.91,52.88,52.88,24
20110301|2010-11-08 20:30,9,52.99,52.99,52.99,52.99,1
20110301|2010-11-08 21:00,9,53.25,53.27,53.25,53.25,5
20110301|2010-11-08 21:30,9,53.2,53.2,53.2,53.2,1
20110301|2010-11-08 23:00,9,53.11,53.11,53.11,53.11,2
20110301|2010-11-08 23:30,9,53.27,53.27,53.27,53.27,2
20110301|2010-11-09 01:30,9,53.15,53.18,53.15,53.18,2
20110301|2010-11-09 02:00,9,53.1,53.1,53.1,53.1,1
20110301|2010-11-09 02:30,9,53.13,53.2,53.13,53.2,3
20110301|2010-11-09 03:00,9,53.27,53.27,53.23,53.23,2
20110301|2010-11-09 03:30,9,53.41,53.44,53.22,53.22,39
20110301|2010-11-09 04:00,9,53.25,53.25,53.22,53.23,10
20110301|2010-11-09 04:30,9,53.45,53.57,53.45,53.53,31
20110301|2010-11-09 05:00,9,53.53,53.55,53.45,53.45,73
20110301|2010-11-09 05:30,9,53.46,53.46,53.35,53.36,58
20110301|2010-11-09 06:00,9,53.4,53.46,53.38,53.41,19
20110301|2010-11-09 06:30,9,53.46,53.5,53.42,53.49,22
20110301|2010-11-09 07:00,9,53.43,53.43,53.36,53.41,153
20110301|2010-11-09 09:30,9,54.67,54.9,53.93,54.25,1555
20110301|2010-11-09 10:00,9,54.25,54.41,54.05,54.31,517
20110301|2010-11-09 10:30,9,54.34,54.38,54.04,54.1,742
20110301|2010-11-09 11:00,9,54.1,54.15,54.01,54.03,259
20110301|2010-11-09 11:30,9,54.03,54.16,54,54.16,255
20110301|2010-11-09 12:00,9,54.17,54.36,54.14,54.25,402
20110301|2010-11-09 12:30,9,54.27,54.37,53.88,54.11,625
20110301|2010-11-09 13:00,9,54.2,54.37,53.89,53.91,1163
20110301|2010-11-09 18:00,10,53.92,53.95,53.58,53.66,187
20110301|2010-11-09 18:30,10,53.72,53.95,53.72,53.95,43
20110301|2010-11-09 19:00,10,53.95,53.95,53.95,53.95,2
20110301|2010-11-09 19:30,10,54,54.09,53.89,53.89,132
20110301|2010-11-09 20:00,10,54,54.08,54,54.08,3
20110301|2010-11-09 20:30,10,53.99,53.99,53.99,53.99,1
20110301|2010-11-09 21:00,10,53.83,53.83,53.6,53.67,13
20110301|2010-11-09 21:30,10,53.72,53.74,53.72,53.74,4
20110301|2010-11-09 22:30,10,53.79,53.88,53.79,53.88,3
20110301|2010-11-09 23:00,10,53.84,53.95,53.84,53.95,10
20110301|2010-11-09 23:30,10,53.82,53.97,53.82,53.97,3
20110301|2010-11-10 00:00,10,53.91,53.91,53.81,53.81,2
20110301|2010-11-10 00:30,10,53.84,53.84,53.73,53.73,2
20110301|2010-11-10 02:00,10,53.9,53.9,53.9,53.9,1
20110301|2010-11-10 02:30,10,53.9,53.99,53.9,53.99,18
20110301|2010-11-10 03:00,10,54.01,54.02,54,54.02,5
20110301|2010-11-10 03:30,10,54.01,54.06,53.98,54.06,4
20110301|2010-11-10 04:00,10,54.08,54.09,54,54,56
20110301|2010-11-10 04:30,10,54.03,54.05,54.03,54.05,5
20110301|2010-11-10 05:00,10,54.05,54.1,54.05,54.1,42
20110301|2010-11-10 05:30,10,54.25,54.27,54.25,54.27,21
20110301|2010-11-10 06:30,10,54.08,54.08,54.08,54.08,1
20110301|2010-11-10 07:00,10,54.05,54.05,54.03,54.03,5
20110301|2010-11-10 09:30,10,53.85,54.28,53.73,54.25,1450
20110301|2010-11-10 10:00,10,54.2,54.36,54.2,54.29,451
20110301|2010-11-10 10:30,10,54.29,54.47,54.28,54.42,352
20110301|2010-11-10 11:00,10,54.43,54.5,54.22,54.27,652
20110301|2010-11-10 11:30,10,54.27,54.41,54.27,54.32,798
20110301|2010-11-10 12:00,10,54.32,54.38,54.18,54.38,416
20110301|2010-11-10 12:30,10,54.39,54.5,54.26,54.27,366
20110301|2010-11-10 13:00,10,54.28,54.57,54.28,54.55,456
20110301|2010-11-10 18:00,11,54.61,54.61,54.37,54.47,62
20110301|2010-11-10 18:30,11,54.52,54.59,54.52,54.59,3
20110301|2010-11-10 19:00,11,54.63,54.66,54.38,54.38,11
20110301|2010-11-10 19:30,11,54.42,54.46,54.33,54.33,9
20110301|2010-11-10 20:00,11,54.42,54.44,54.38,54.38,4
20110301|2010-11-10 20:30,11,54.75,54.99,54.75,54.78,15
20110301|2010-11-10 21:00,11,54.82,54.92,54.73,54.92,5
20110301|2010-11-10 22:00,11,54.76,54.91,54.76,54.91,4
20110301|2010-11-10 22:30,11,54.93,54.96,54.93,54.96,2
20110301|2010-11-11 00:00,11,55.06,55.15,55.06,55.15,111
20110301|2010-11-11 00:30,11,54.99,55.15,54.55,54.55,11
20110301|2010-11-11 01:00,11,54.55,54.55,54.5,54.51,4
20110301|2010-11-11 01:30,11,54.75,54.9,54.75,54.9,11
20110301|2010-11-11 02:00,11,54.95,54.95,54.79,54.79,8
20110301|2010-11-11 02:30,11,54.81,54.81,54.81,54.81,1
20110301|2010-11-11 03:00,11,54.87,54.89,54.85,54.85,21
20110301|2010-11-11 04:00,11,54.67,54.82,54.67,54.79,7
20110301|2010-11-11 04:30,11,54.81,54.86,54.74,54.85,16
20110301|2010-11-11 05:00,11,54.85,54.88,54.83,54.83,5
20110301|2010-11-11 05:30,11,54.8,54.82,54.8,54.81,41
20110301|2010-11-11 06:00,11,54.77,54.78,54.75,54.78,5
20110301|2010-11-11 06:30,11,54.79,54.79,54.66,54.72,16
20110301|2010-11-11 07:00,11,54.72,54.72,54.59,54.67,3
20110301|2010-11-11 09:30,11,54.61,54.73,54.32,54.51,449
20110301|2010-11-11 10:00,11,54.52,54.65,54.38,54.65,505
20110301|2010-11-11 10:30,11,54.65,54.78,54.53,54.7,272
20110301|2010-11-11 11:00,11,54.7,54.83,54.64,54.66,718
20110301|2010-11-11 11:30,11,54.69,54.72,54.64,54.67,169
20110301|2010-11-11 12:00,11,54.7,54.9,54.61,54.9,252
20110301|2010-11-11 12:30,11,54.92,55.11,54.89,55.06,140
20110301|2010-11-11 13:00,11,55.06,55.59,55.06,55.55,300
20110301|2010-11-11 18:00,12,55.7,55.71,55.65,55.71,43
20110301|2010-11-11 18:30,12,55.7,55.7,55.54,55.54,19
20110301|2010-11-11 19:00,12,54.72,54.72,54.18,54.31,296
20110301|2010-11-11 19:30,12,54.25,54.27,53.99,54.21,131
20110301|2010-11-11 20:00,12,54.21,54.21,54.01,54.01,6
20110301|2010-11-11 20:30,12,53.95,53.95,53.69,53.69,31
20110301|2010-11-11 21:00,12,53.64,53.64,53.21,53.43,88
20110301|2010-11-11 21:30,12,53.45,53.65,53.43,53.63,30
20110301|2010-11-11 22:00,12,53.56,53.56,53.4,53.4,18
20110301|2010-11-11 22:30,12,53.32,53.61,53.32,53.61,4
20110301|2010-11-11 23:00,12,53.53,53.53,53.53,53.53,1
20110301|2010-11-11 23:30,12,53.43,53.43,53.27,53.29,37
20110301|2010-11-12 00:00,12,53.27,53.4,53.27,53.4,12
20110301|2010-11-12 00:30,12,53.28,53.34,53.28,53.29,4
20110301|2010-11-12 01:00,12,53.54,53.58,53.54,53.58,4
20110301|2010-11-12 01:30,12,53.5,53.5,53.29,53.29,33
20110301|2010-11-12 02:00,12,53.3,53.46,53.28,53.43,10
20110301|2010-11-12 02:30,12,53.48,53.55,53.44,53.5,91
20110301|2010-11-12 03:00,12,53.49,53.73,53.45,53.73,94
20110301|2010-11-12 03:30,12,53.78,53.85,53.77,53.79,102
20110301|2010-11-12 04:00,12,53.76,53.79,53.73,53.78,10
20110301|2010-11-12 04:30,12,53.8,53.94,53.8,53.94,46
20110301|2010-11-12 05:00,12,53.9,54.03,53.9,54.02,110
20110301|2010-11-12 05:30,12,53.98,53.98,53.86,53.87,84
20110301|2010-11-12 06:00,12,53.87,53.95,53.85,53.89,17
20110301|2010-11-12 06:30,12,53.87,53.9,53.74,53.85,21
20110301|2010-11-12 07:00,12,53.79,53.81,53.75,53.76,20
20110301|2010-11-12 09:30,12,53.63,53.96,53.43,53.65,1856
20110301|2010-11-12 10:00,12,53.59,53.98,53.59,53.98,506
20110301|2010-11-12 10:30,12,53.95,54.13,53.93,53.95,251
20110301|2010-11-12 11:00,12,53.93,53.93,53.2,53.2,2576
20110301|2010-11-12 11:30,12,53.2,53.2,53.2,53.2,18
20110301|2010-11-12 12:00,12,53.2,53.2,53.2,53.2,13
20110301|2010-11-12 12:30,12,53.2,53.2,53.2,53.2,12
20110301|2010-11-12 13:00,12,53.2,53.2,53.2,53.2,6
20110301|2010-11-14 18:00,15,52.75,52.91,52.35,52.5,349
20110301|2010-11-14 18:30,15,52.55,53.3,52.5,53.16,44
20110301|2010-11-14 19:00,15,52.87,53.32,52.87,53.32,9
20110301|2010-11-14 19:30,15,53.27,53.27,52.95,52.95,21
20110301|2010-11-14 20:00,15,52.95,53.04,52.88,52.91,119
20110301|2010-11-14 20:30,15,52.71,52.71,52.7,52.7,15
20110301|2010-11-14 21:00,15,52.71,52.81,52.66,52.74,37
20110301|2010-11-14 21:30,15,52.65,52.66,52.4,52.4,80
20110301|2010-11-14 22:00,15,52.48,52.5,52.35,52.49,44
20110301|2010-11-14 22:30,15,52.51,52.85,52.51,52.82,41
20110301|2010-11-14 23:00,15,52.81,52.81,52.65,52.65,3
20110301|2010-11-14 23:30,15,52.57,52.57,52.09,52.09,65
20110301|2010-11-15 00:00,15,52.05,52.06,51.95,52,22
20110301|2010-11-15 00:30,15,52.32,52.37,52.32,52.37,5
20110301|2010-11-15 01:00,15,52.41,52.81,52.41,52.66,124
20110301|2010-11-15 01:30,15,52.56,52.62,52.56,52.62,60
20110301|2010-11-15 02:00,15,52.72,52.83,52.72,52.83,407
20110301|2010-11-15 02:30,15,52.83,52.84,52.81,52.82,36
20110301|2010-11-15 03:00,15,52.73,52.75,52.66,52.75,50
20110301|2010-11-15 03:30,15,52.8,52.86,52.79,52.86,14
20110301|2010-11-15 04:00,15,52.89,52.89,52.89,52.89,1
20110301|2010-11-15 04:30,15,52.91,52.91,52.85,52.85,21
20110301|2010-11-15 05:00,15,52.79,52.85,52.79,52.85,6
20110301|2010-11-15 05:30,15,52.85,52.86,52.84,52.86,30
20110301|2010-11-15 06:00,15,52.82,52.82,52.81,52.81,2
20110301|2010-11-15 06:30,15,52.84,52.84,52.8,52.8,13
20110301|2010-11-15 07:00,15,52.79,52.81,52.75,52.81,15
20110301|2010-11-15 09:30,15,52.79,53.05,52.71,53.02,805
20110301|2010-11-15 10:00,15,53.01,53.05,52.94,53.03,371
20110301|2010-11-15 10:30,15,53.06,53.66,53.05,53.64,303
20110301|2010-11-15 11:00,15,53.61,53.98,53.58,53.7,325
20110301|2010-11-15 11:30,15,53.72,53.72,53.51,53.67,194
20110301|2010-11-15 12:00,15,53.66,53.66,53.55,53.58,75
20110301|2010-11-15 12:30,15,53.55,53.63,53.48,53.48,787
20110301|2010-11-15 13:00,15,53.48,53.48,53.17,53.2,490
20110301|2010-11-15 18:00,16,53.13,53.17,52.85,53.13,26
20110301|2010-11-15 18:30,16,53.17,53.17,52.99,53.09,11
20110301|2010-11-15 19:00,16,53.1,53.15,52.94,52.94,19
20110301|2010-11-15 19:30,16,52.91,52.91,52.7,52.7,45
20110301|2010-11-15 20:00,16,52.7,52.77,52.7,52.77,5
20110301|2010-11-15 20:30,16,52.75,53,52.75,53,2
20110301|2010-11-15 21:00,16,52.77,52.77,52.77,52.77,3
20110301|2010-11-15 21:30,16,52.7,52.7,52.65,52.65,11
20110301|2010-11-15 23:30,16,52.6,52.6,52.3,52.3,34
20110301|2010-11-16 00:00,16,52.27,52.27,52.1,52.18,32
20110301|2010-11-16 00:30,16,52.15,52.29,52.05,52.05,14
20110301|2010-11-16 01:00,16,51.88,52.14,51.84,51.89,15
20110301|2010-11-16 01:30,16,51.91,51.91,51.54,51.69,22
20110301|2010-11-16 02:00,16,51.73,51.83,51.73,51.82,4
20110301|2010-11-16 02:30,16,51.91,51.96,51.91,51.96,4
20110301|2010-11-16 03:00,16,51.93,51.93,51.9,51.91,9
20110301|2010-11-16 03:30,16,51.95,51.99,51.95,51.99,3
20110301|2010-11-16 04:00,16,51.88,51.88,51.67,51.67,87
20110301|2010-11-16 04:30,16,51.73,51.74,51.7,51.7,142
20110301|2010-11-16 05:00,16,51.7,51.7,51.57,51.58,125
20110301|2010-11-16 05:30,16,51.58,51.63,51.54,51.57,84
20110301|2010-11-16 06:00,16,51.57,51.63,51.56,51.62,85
20110301|2010-11-16 06:30,16,51.63,51.63,51.51,51.54,169
20110301|2010-11-16 07:00,16,51.57,51.59,51.48,51.48,141
20110301|2010-11-16 09:30,16,51.46,51.47,50.64,50.94,3666
20110301|2010-11-16 10:00,16,50.93,51.11,50.63,50.63,2392
20110301|2010-11-16 10:30,16,50.63,50.63,50.63,50.63,589
20110301|2010-11-16 11:00,16,50.63,50.66,50.63,50.63,463
20110301|2010-11-16 11:30,16,50.63,50.63,50.63,50.63,6
20110301|2010-11-16 12:00,16,50.63,50.63,50.63,50.63,3
20110301|2010-11-16 12:30,16,50.63,50.63,50.63,50.63,1
20110301|2010-11-16 13:00,16,50.63,50.63,50.63,50.63,5
20110301|2010-11-16 18:00,17,50.39,50.49,49.68,49.95,605
20110301|2010-11-16 18:30,17,49.83,49.94,49.8,49.81,118
20110301|2010-11-16 19:00,17,49.87,49.87,49.45,49.45,395
20110301|2010-11-16 19:30,17,49.4,49.65,49.37,49.65,16
20110301|2010-11-16 20:00,17,49.74,49.78,49.57,49.76,32
20110301|2010-11-16 20:30,17,49.45,49.49,49.25,49.26,126
20110301|2010-11-16 21:00,17,49.26,49.31,49.2,49.26,58
20110301|2010-11-16 21:30,17,49.24,49.3,49.12,49.12,192
20110301|2010-11-16 22:00,17,49.13,49.15,48.94,48.94,358
20110301|2010-11-16 22:30,17,48.94,48.94,48.76,48.76,122
20110301|2010-11-16 23:00,17,48.76,48.79,48.64,48.67,194
20110301|2010-11-16 23:30,17,48.65,48.86,48.64,48.86,106
20110301|2010-11-17 00:00,17,48.97,49.07,48.9,48.9,24
20110301|2010-11-17 00:30,17,48.87,49.02,48.6,48.72,221
20110301|2010-11-17 01:00,17,48.72,49.01,48.69,48.97,101
20110301|2010-11-17 01:30,17,48.95,49.01,48.52,48.52,84
20110301|2010-11-17 02:00,17,48.44,48.82,48.39,48.82,181
20110301|2010-11-17 02:30,17,49,49,48.93,48.94,4
20110301|2010-11-17 03:00,17,48.95,49.04,48.95,49.04,9
20110301|2010-11-17 03:30,17,49.03,49.22,49.03,49.22,23
20110301|2010-11-17 04:00,17,49.28,49.83,49.28,49.83,104
20110301|2010-11-17 04:30,17,49.82,49.9,49.82,49.85,83
20110301|2010-11-17 05:00,17,49.87,49.89,49.55,49.55,69
20110301|2010-11-17 05:30,17,49.6,49.67,49.49,49.6,347
20110301|2010-11-17 06:00,17,49.6,49.76,49.6,49.75,98
20110301|2010-11-17 06:30,17,49.7,49.77,49.66,49.77,141
20110301|2010-11-17 07:00,17,49.76,49.84,49.76,49.79,89
20110301|2010-11-17 09:30,17,49.7,50.84,49.58,50.57,2182
20110301|2010-11-17 10:00,17,50.6,50.68,50.35,50.35,777
20110301|2010-11-17 10:30,17,50.35,50.35,49.83,50.11,861
20110301|2010-11-17 11:00,17,50.15,50.28,50.03,50.04,505
20110301|2010-11-17 11:30,17,50.01,50.13,49.96,50.12,363
20110301|2010-11-17 12:00,17,50.16,50.24,49.95,50.13,401
20110301|2010-11-17 12:30,17,50.16,50.23,49.99,50.02,603
20110301|2010-11-17 13:00,17,50.02,50.05,49.48,49.55,903
20110301|2010-11-17 18:00,18,49.86,50.21,49.86,50.21,107
20110301|2010-11-17 18:30,18,50.3,50.36,50.3,50.34,8
20110301|2010-11-17 19:00,18,50.27,50.27,50.05,50.05,15
20110301|2010-11-17 19:30,18,50.05,50.06,49.74,49.74,13
20110301|2010-11-17 20:00,18,49.77,49.79,49.65,49.69,40
20110301|2010-11-17 20:30,18,49.81,49.81,49.13,49.13,139
20110301|2010-11-17 21:00,18,49.34,49.9,49.34,49.9,77
20110301|2010-11-17 21:30,18,49.9,49.9,49.75,49.75,11
20110301|2010-11-17 22:00,18,49.82,50.05,49.82,50.05,16
20110301|2010-11-17 22:30,18,50.01,50.14,50.01,50.14,11
20110301|2010-11-17 23:00,18,50.16,50.17,50.03,50.17,5
20110301|2010-11-17 23:30,18,50.28,50.28,50,50,18
20110301|2010-11-18 00:00,18,50.21,50.22,50.12,50.21,5
20110301|2010-11-18 00:30,18,50.27,50.3,50.06,50.06,28
20110301|2010-11-18 01:00,18,50.26,50.43,50.26,50.39,102
20110301|2010-11-18 01:30,18,50.41,50.51,50.41,50.51,26
20110301|2010-11-18 02:00,18,50.5,50.57,50.29,50.29,23
20110301|2010-11-18 02:30,18,50.34,50.48,50.34,50.48,30
20110301|2010-11-18 03:00,18,50.59,50.93,50.59,50.93,273
20110301|2010-11-18 03:30,18,51.05,51.05,50.9,50.96,38
20110301|2010-11-18 04:00,18,51,51,50.94,50.97,24
20110301|2010-11-18 04:30,18,51.02,51.1,50.96,51.09,51
20110301|2010-11-18 05:00,18,51.11,51.12,51.09,51.12,7
20110301|2010-11-18 05:30,18,51.04,51.04,50.77,50.77,4
20110301|2010-11-18 06:00,18,50.82,50.82,50.74,50.76,29
20110301|2010-11-18 06:30,18,50.85,50.91,50.49,50.69,14
20110301|2010-11-18 07:00,18,50.85,50.89,50.85,50.89,2
20110301|2010-11-18 09:30,18,50.83,50.97,50.66,50.72,767
20110301|2010-11-18 10:00,18,50.7,50.91,50.59,50.84,692
20110301|2010-11-18 10:30,18,50.84,50.93,50.8,50.93,196
20110301|2010-11-18 11:00,18,50.94,51.16,50.93,51.15,624
20110301|2010-11-18 11:30,18,51.15,51.4,51.14,51.28,478
20110301|2010-11-18 12:00,18,51.28,51.29,51.13,51.26,410
20110301|2010-11-18 12:30,18,51.26,51.51,51.26,51.49,432
20110301|2010-11-18 13:00,18,51.5,51.64,51.48,51.61,349
20110301|2010-11-18 18:00,19,51.7,51.82,51.64,51.64,47
20110301|2010-11-18 18:30,19,51.66,51.66,51.61,51.61,8
20110301|2010-11-18 19:00,19,51.55,51.55,51.32,51.32,43
20110301|2010-11-18 19:30,19,51.33,51.33,51.29,51.29,3
20110301|2010-11-18 20:00,19,51.32,51.62,51.32,51.62,18
20110301|2010-11-18 20:30,19,51.53,51.53,51.46,51.46,3
20110301|2010-11-18 21:00,19,51.5,51.5,51.14,51.14,13
20110301|2010-11-18 21:30,19,51.07,51.13,51.04,51.13,8
20110301|2010-11-18 22:00,19,51.08,51.11,51,51,115
20110301|2010-11-18 22:30,19,51,51,50.98,51,7
20110301|2010-11-18 23:00,19,51.05,51.05,51.05,51.05,2
20110301|2010-11-18 23:30,19,51.05,51.05,50.88,50.91,24
20110301|2010-11-19 00:00,19,51.18,51.47,51.18,51.47,6
20110301|2010-11-19 00:30,19,51.53,51.65,51.53,51.65,4
20110301|2010-11-19 01:00,19,51.69,51.72,51.64,51.64,18
20110301|2010-11-19 01:30,19,51.75,51.91,51.75,51.79,5
20110301|2010-11-19 02:00,19,51.86,51.94,51.86,51.87,36
20110301|2010-11-19 02:30,19,51.88,51.93,51.88,51.92,57
20110301|2010-11-19 03:00,19,52,52.12,52,52.07,32
20110301|2010-11-19 03:30,19,52.07,52.1,51.94,52,35
20110301|2010-11-19 04:00,19,52.04,52.04,51.94,51.94,7
20110301|2010-11-19 04:30,19,51.65,52,51.62,51.62,181
20110301|2010-11-19 05:00,19,51.52,51.52,51.07,51.26,72
20110301|2010-11-19 05:30,19,51.29,51.29,51.2,51.2,24
20110301|2010-11-19 06:00,19,51.2,51.28,51.1,51.1,52
20110301|2010-11-19 06:30,19,51.08,51.24,51.03,51.15,101
20110301|2010-11-19 07:00,19,51.06,51.08,51,51,39
20110301|2010-11-19 09:30,19,50.77,51.09,50.58,51.01,901
20110301|2010-11-19 10:00,19,50.95,51.08,50.84,51.01,286
20110301|2010-11-19 10:30,19,51.04,51.06,50.83,50.95,320
20110301|2010-11-19 11:00,19,50.95,51.06,50.75,50.75,330
20110301|2010-11-19 11:30,19,50.76,50.83,50.48,50.55,445
20110301|2010-11-19 12:00,19,50.55,50.63,50.33,50.35,189
20110301|2010-11-19 12:30,19,50.38,50.4,49.77,49.8,1412
20110301|2010-11-19 13:00,19,49.81,49.9,49.73,49.77,978
20110301|2010-11-21 18:00,22,49.55,49.91,49.39,49.91,196
20110301|2010-11-21 18:30,22,49.85,50.23,49.85,50.23,50
20110301|2010-11-21 19:00,22,50.15,50.38,50.15,50.37,65
20110301|2010-11-21 19:30,22,50.37,50.44,50.3,50.4,17
20110301|2010-11-21 20:00,22,50.4,50.4,50.25,50.26,34
20110301|2010-11-21 20:30,22,50.3,50.3,50.26,50.3,7
20110301|2010-11-21 21:00,22,50.23,50.23,50.17,50.18,7
20110301|2010-11-21 21:30,22,50.37,50.37,50.37,50.37,3
20110301|2010-11-21 22:00,22,50.48,50.49,50.4,50.4,16
20110301|2010-11-22 00:00,22,50.29,50.29,50.29,50.29,2
20110301|2010-11-22 00:30,22,50.3,50.31,50.2,50.2,13
20110301|2010-11-22 01:00,22,50.28,50.35,50.28,50.35,5
20110301|2010-11-22 01:30,22,50.35,50.5,50.16,50.16,11
20110301|2010-11-22 02:00,22,50.19,50.31,50.19,50.31,6
20110301|2010-11-22 02:30,22,50.31,50.47,50.31,50.32,29
20110301|2010-11-22 03:30,22,50.14,50.14,49.9,49.9,6
20110301|2010-11-22 04:00,22,49.79,49.87,49.74,49.87,9
20110301|2010-11-22 04:30,22,49.83,49.84,49.83,49.84,2
20110301|2010-11-22 05:00,22,49.89,49.9,49.88,49.89,20
20110301|2010-11-22 05:30,22,49.9,49.99,49.88,49.96,29
20110301|2010-11-22 06:00,22,49.94,49.94,49.73,49.73,7
20110301|2010-11-22 06:30,22,49.72,49.73,49.58,49.64,39
20110301|2010-11-22 07:00,22,49.67,49.79,49.67,49.76,120
20110301|2010-11-22 09:30,22,49.76,49.76,49.32,49.55,1144
20110301|2010-11-22 10:00,22,49.52,49.87,49.41,49.8,646
20110301|2010-11-22 10:30,22,49.83,49.9,49.51,49.61,722
20110301|2010-11-22 11:00,22,49.61,49.64,49.55,49.59,252
20110301|2010-11-22 11:30,22,49.57,49.63,49.43,49.57,616
20110301|2010-11-22 12:00,22,49.56,49.6,49.48,49.54,194
20110301|2010-11-22 12:30,22,49.54,49.73,49.54,49.71,221
20110301|2010-11-22 13:00,22,49.72,49.87,49.71,49.79,245
20110301|2010-11-22 18:00,23,49.92,50.14,49.92,50.14,20
20110301|2010-11-22 18:30,23,50.15,50.16,50.1,50.1,10
20110301|2010-11-22 19:00,23,50.08,50.48,50.08,50.23,63
20110301|2010-11-22 19:30,23,49.95,50.05,49.95,50.05,2
20110301|2010-11-22 20:00,23,49.99,49.99,49.86,49.86,4
20110301|2010-11-22 20:30,23,49.74,49.79,49.74,49.79,13
20110301|2010-11-22 21:00,23,49.7,49.72,49.7,49.7,12
20110301|2010-11-22 21:30,23,49.99,49.99,49.99,49.99,1
20110301|2010-11-22 23:00,23,49.82,49.99,49.82,49.99,2
20110301|2010-11-22 23:30,23,49.87,49.87,49.7,49.7,17
20110301|2010-11-23 00:00,23,49.74,49.74,49.69,49.69,2
20110301|2010-11-23 00:30,23,49.73,49.73,49.5,49.51,49
20110301|2010-11-23 01:00,23,49.52,49.63,49.52,49.61,20
20110301|2010-11-23 01:30,23,49.54,49.54,49.39,49.39,14
20110301|2010-11-23 02:00,23,49.3,49.39,49.25,49.3,179
20110301|2010-11-23 02:30,23,49.39,49.5,49.39,49.5,16
20110301|2010-11-23 03:00,23,49.59,49.6,49.55,49.55,13
20110301|2010-11-23 04:30,23,49.64,49.65,49.64,49.64,53
20110301|2010-11-23 05:30,23,49.66,49.66,49.66,49.66,4
20110301|2010-11-23 06:00,23,49.6,49.68,49.55,49.68,53
20110301|2010-11-23 06:30,23,49.6,49.6,49.48,49.51,42
20110301|2010-11-23 07:00,23,49.47,49.47,49.47,49.47,1
20110301|2010-11-23 09:30,23,49.21,49.39,49.01,49.28,1383
20110301|2010-11-23 10:00,23,49.27,49.46,49.2,49.32,283
20110301|2010-11-23 10:30,23,49.31,49.5,49.25,49.5,225
20110301|2010-11-23 11:00,23,49.5,49.74,49.5,49.73,277
20110301|2010-11-23 11:30,23,49.74,49.8,49.7,49.75,470
20110301|2010-11-23 12:00,23,49.75,49.93,49.7,49.83,617
20110301|2010-11-23 12:30,23,49.86,49.94,49.83,49.83,283
20110301|2010-11-23 13:00,23,49.85,49.95,49.85,49.95,211
20110301|2010-11-23 18:00,24,49.91,50.11,49.85,49.98,16
20110301|2010-11-23 18:30,24,49.96,50,49.85,50,19
20110301|2010-11-23 19:00,24,50.15,50.23,50.08,50.23,32
20110301|2010-11-23 19:30,24,50.29,50.3,50.19,50.24,33
20110301|2010-11-23 20:00,24,50.05,50.1,50.01,50.1,27
20110301|2010-11-23 20:30,24,50.12,50.24,50.12,50.24,77
20110301|2010-11-23 21:00,24,50.19,50.19,50.08,50.08,15
20110301|2010-11-23 21:30,24,50.08,50.08,50.06,50.06,6
20110301|2010-11-23 23:30,24,50.2,50.2,50.2,50.2,3
20110301|2010-11-24 00:00,24,50.1,50.17,50.1,50.17,3
20110301|2010-11-24 00:30,24,50.26,50.43,50.26,50.43,227
20110301|2010-11-24 01:00,24,50.47,50.49,50.44,50.44,4
20110301|2010-11-24 01:30,24,50.49,50.51,50.49,50.51,14
20110301|2010-11-24 02:00,24,50.43,50.43,50.43,50.43,2
20110301|2010-11-24 02:30,24,50.39,50.39,50.26,50.26,12
20110301|2010-11-24 03:00,24,50.22,50.22,50.18,50.22,85
20110301|2010-11-24 03:30,24,50.24,50.35,50.21,50.22,25
20110301|2010-11-24 04:00,24,50.26,50.29,50.2,50.2,13
20110301|2010-11-24 04:30,24,50.29,50.29,50.29,50.29,1
20110301|2010-11-24 05:00,24,50.3,50.55,50.3,50.55,63
20110301|2010-11-24 05:30,24,50.54,50.54,50.43,50.43,7
20110301|2010-11-24 06:00,24,50.41,50.49,50.36,50.49,15
20110301|2010-11-24 06:30,24,50.5,50.55,50.47,50.55,44
20110301|2010-11-24 07:00,24,50.56,50.56,50.53,50.53,2
20110301|2010-11-24 09:30,24,50.65,50.93,50.56,50.93,880
20110301|2010-11-24 10:00,24,50.93,51.05,50.82,50.83,255
20110301|2010-11-24 10:30,24,50.82,50.85,50.61,50.82,343
20110301|2010-11-24 11:00,24,50.82,50.87,50.75,50.75,372
20110301|2010-11-24 11:30,24,50.83,50.85,50.75,50.77,201
20110301|2010-11-24 12:00,24,50.79,50.9,50.79,50.88,111
20110301|2010-11-24 12:30,24,50.87,51.04,50.87,51.03,100
20110301|2010-11-24 13:00,24,51.03,51.15,50.98,51.04,431
20110301|2010-11-25 18:00,26,51.49,51.49,51.07,51.29,46
20110301|2010-11-25 18:30,26,51.23,51.23,51.21,51.21,3
20110301|2010-11-25 19:00,26,51,51.08,50.77,50.8,80
20110301|2010-11-25 19:30,26,50.76,50.76,50.51,50.54,44
20110301|2010-11-25 20:00,26,50.68,50.68,50.68,50.68,1
20110301|2010-11-25 20:30,26,50.77,50.87,50.77,50.84,6
20110301|2010-11-25 21:00,26,50.88,50.88,50.88,50.88,2
20110301|2010-11-25 21:30,26,50.88,50.88,50.88,50.88,1
20110301|2010-11-25 22:30,26,50.92,50.92,50.87,50.87,21
20110301|2010-11-25 23:00,26,50.78,50.78,50.67,50.78,107
20110301|2010-11-25 23:30,26,50.63,50.63,50.52,50.52,53
20110301|2010-11-26 00:00,26,50.58,50.59,50.57,50.57,19
20110301|2010-11-26 00:30,26,50.47,50.48,50.47,50.48,3
20110301|2010-11-26 01:00,26,50.5,50.5,50.44,50.45,13
20110301|2010-11-26 01:30,26,50.6,50.75,50.6,50.69,21
20110301|2010-11-26 02:00,26,50.74,50.77,50.69,50.69,18
20110301|2010-11-26 02:30,26,50.7,50.83,50.7,50.83,93
20110301|2010-11-26 03:00,26,50.79,50.79,50.62,50.63,48
20110301|2010-11-26 03:30,26,50.62,50.62,50.56,50.56,66
20110301|2010-11-26 04:00,26,50.55,50.57,50.5,50.5,182
20110301|2010-11-26 04:30,26,50.41,50.41,50.36,50.36,146
20110301|2010-11-26 05:00,26,50.36,50.37,50.28,50.28,251
20110301|2010-11-26 05:30,26,50.27,50.32,50.23,50.32,96
20110301|2010-11-26 06:00,26,50.34,50.34,50.26,50.26,9
20110301|2010-11-26 06:30,26,50.32,50.42,50.32,50.39,5
20110301|2010-11-26 07:00,26,50.5,50.52,50.42,50.45,85
20110301|2010-11-26 09:30,26,50.54,50.8,50.51,50.74,595
20110301|2010-11-26 10:00,26,50.74,50.75,50.64,50.72,437
20110301|2010-11-26 10:30,26,50.71,50.73,50.62,50.69,310
20110301|2010-11-26 11:00,26,50.72,50.74,50.69,50.73,144
20110301|2010-11-26 11:30,26,50.75,50.77,50.67,50.68,809
20110301|2010-11-28 18:00,29,50.75,50.96,50.75,50.95,23
20110301|2010-11-28 18:30,29,50.99,50.99,50.5,50.61,147
20110301|2010-11-28 19:00,29,50.5,50.52,50.35,50.45,134
20110301|2010-11-28 19:30,29,50.36,50.37,50.24,50.31,18
20110301|2010-11-28 20:00,29,50.47,50.65,50.47,50.65,5
20110301|2010-11-28 20:30,29,50.67,50.74,50.67,50.74,5
20110301|2010-11-28 21:00,29,50.7,50.7,50.68,50.69,22
20110301|2010-11-28 21:30,29,50.8,50.8,50.8,50.8,1
20110301|2010-11-28 22:00,29,50.69,50.69,50.69,50.69,9
20110301|2010-11-28 22:30,29,50.69,50.69,50.69,50.69,5
20110301|2010-11-28 23:00,29,50.69,50.69,50.68,50.68,16
20110301|2010-11-28 23:30,29,50.74,50.77,50.72,50.77,5
20110301|2010-11-29 00:00,29,50.69,50.79,50.69,50.79,9
20110301|2010-11-29 00:30,29,50.86,51.2,50.86,51.2,30
20110301|2010-11-29 01:00,29,51.23,51.23,51.23,51.23,2
20110301|2010-11-29 01:30,29,51.2,51.39,51.2,51.25,49
20110301|2010-11-29 02:00,29,51.39,51.45,51.22,51.38,103
20110301|2010-11-29 02:30,29,51.38,51.38,51.22,51.34,26
20110301|2010-11-29 03:00,29,51.33,51.34,51.3,51.3,34
20110301|2010-11-29 03:30,29,51.36,51.36,51.09,51.15,143
20110301|2010-11-29 04:00,29,51.17,51.2,51.17,51.2,17
20110301|2010-11-29 04:30,29,51.19,51.2,51.11,51.17,4
20110301|2010-11-29 05:00,29,51.14,51.14,51.06,51.06,3
20110301|2010-11-29 05:30,29,50.96,51.12,50.96,51.12,7
20110301|2010-11-29 06:00,29,51.2,51.2,51.01,51.07,22
20110301|2010-11-29 06:30,29,51.01,51.02,51.01,51.02,3
20110301|2010-11-29 07:00,29,51.08,51.09,51.02,51.06,14
20110301|2010-11-29 09:30,29,50.82,51.16,50.55,50.7,1131
20110301|2010-11-29 10:00,29,50.68,50.8,50.55,50.75,490
20110301|2010-11-29 10:30,29,50.75,50.81,50.66,50.78,254
20110301|2010-11-29 11:00,29,50.78,50.86,50.75,50.78,178
20110301|2010-11-29 11:30,29,50.8,50.83,50.67,50.72,253
20110301|2010-11-29 12:00,29,50.71,50.73,50.67,50.71,124
20110301|2010-11-29 12:30,29,50.76,50.88,50.67,50.67,343
20110301|2010-11-29 13:00,29,50.7,50.86,50.68,50.74,216
20110301|2010-11-29 18:00,30,50.9,50.9,50.8,50.9,9
20110301|2010-11-29 18:30,30,50.89,50.89,50.88,50.88,2
20110301|2010-11-29 19:00,30,50.98,50.98,50.78,50.89,19
20110301|2010-11-29 19:30,30,50.87,50.88,50.86,50.86,11
20110301|2010-11-29 20:00,30,50.88,50.88,50.88,50.88,2
20110301|2010-11-29 21:00,30,50.76,50.76,50.7,50.7,8
20110301|2010-11-29 21:30,30,50.74,50.74,50.66,50.66,3
20110301|2010-11-29 22:00,30,50.64,50.64,50.64,50.64,3
20110301|2010-11-29 22:30,30,50.71,50.72,50.66,50.68,17
20110301|2010-11-29 23:00,30,50.68,50.68,50.61,50.62,43
20110301|2010-11-29 23:30,30,50.6,50.87,50.6,50.87,21
20110301|2010-11-30 00:00,30,50.88,50.99,50.88,50.94,24
20110301|2010-11-30 00:30,30,50.98,51.19,50.93,51.18,31
20110301|2010-11-30 01:00,30,51.19,51.41,51.19,51.31,115
20110301|2010-11-30 01:30,30,51.32,51.4,51.32,51.4,99
20110301|2010-11-30 02:00,30,51.4,51.41,51.3,51.3,68
20110301|2010-11-30 02:30,30,51.3,51.33,51.21,51.21,65
20110301|2010-11-30 03:00,30,51.23,51.23,51.05,51.05,35
20110301|2010-11-30 03:30,30,51.09,51.19,51.05,51.19,84
20110301|2010-11-30 04:00,30,51.09,51.09,50.88,50.88,22
20110301|2010-11-30 04:30,30,51.1,51.1,51.1,51.1,4
20110301|2010-11-30 05:00,30,51.11,51.21,51.11,51.21,7
20110301|2010-11-30 05:30,30,51.05,51.05,50.96,51.02,14
20110301|2010-11-30 06:00,30,51.04,51.04,50.87,50.89,110
20110301|2010-11-30 06:30,30,50.89,51.1,50.85,51.1,27
20110301|2010-11-30 07:00,30,51,51,50.89,50.93,77
20110301|2010-11-30 09:30,30,50.95,51.28,50.83,51.14,1486
20110301|2010-11-30 10:00,30,51.16,51.18,50.94,51.09,548
20110301|2010-11-30 10:30,30,51.09,51.15,51.04,51.15,477
20110301|2010-11-30 11:00,30,51.15,51.19,51.09,51.17,229
20110301|2010-11-30 11:30,30,51.2,51.3,51.19,51.29,253
20110301|2010-11-30 12:00,30,51.29,51.53,51.28,51.38,858
20110301|2010-11-30 12:30,30,51.39,51.48,51.25,51.32,746
20110301|2010-11-30 13:00,30,51.35,51.48,51.24,51.48,555
20110301|2010-11-30 18:00,1,51.33,51.45,51.33,51.36,67
20110301|2010-11-30 18:30,1,51.33,51.35,51.29,51.29,26
20110301|2010-11-30 19:00,1,51.29,51.46,51.25,51.35,219
20110301|2010-11-30 19:30,1,51.35,51.36,51.28,51.36,69
20110301|2010-11-30 20:30,1,51.53,51.64,51.38,51.56,44
20110301|2010-11-30 21:00,1,51.55,51.62,51.45,51.62,132
20110301|2010-11-30 21:30,1,51.57,51.57,51.57,51.57,1
20110301|2010-11-30 22:00,1,51.64,51.64,51.64,51.64,1
20110301|2010-11-30 23:00,1,51.76,51.77,51.71,51.71,8
20110301|2010-11-30 23:30,1,51.81,51.84,51.8,51.8,180
20110301|2010-12-01 00:00,1,51.86,51.86,51.76,51.78,110
20110301|2010-12-01 00:30,1,51.72,51.87,51.68,51.87,41
20110301|2010-12-01 01:00,1,51.71,52,51.71,52,169
20110301|2010-12-01 01:30,1,51.99,52.05,51.93,51.93,65
20110301|2010-12-01 02:00,1,51.9,51.93,51.79,51.93,81
20110301|2010-12-01 02:30,1,51.9,51.96,51.79,51.88,212
20110301|2010-12-01 03:00,1,51.85,51.89,51.85,51.85,99
20110301|2010-12-01 03:30,1,51.94,52.01,51.94,52.01,11
20110301|2010-12-01 04:00,1,51.98,52.1,51.98,52.1,223
20110301|2010-12-01 04:30,1,52.1,52.2,52.09,52.12,101
20110301|2010-12-01 05:00,1,52.14,52.2,52.14,52.16,11
20110301|2010-12-01 05:30,1,52.15,52.25,52,52.19,488
20110301|2010-12-01 06:00,1,52.16,52.21,52.08,52.1,116
20110301|2010-12-01 06:30,1,52.12,52.18,52.1,52.18,22
20110301|2010-12-01 07:00,1,52.18,52.28,52.1,52.27,146
20110301|2010-12-01 09:30,1,52.3,52.57,52.23,52.31,1900
20110301|2010-12-01 10:00,1,52.33,52.65,52.32,52.58,1547
20110301|2010-12-01 10:30,1,52.55,52.87,52.54,52.81,1381
20110301|2010-12-01 11:00,1,52.82,52.91,52.74,52.8,762
20110301|2010-12-01 11:30,1,52.82,52.98,52.78,52.9,656
20110301|2010-12-01 12:00,1,52.9,53.03,52.87,52.94,565
20110301|2010-12-01 12:30,1,52.94,53.12,52.94,53.06,893
20110301|2010-12-01 13:00,1,53.05,53.05,52.88,52.95,857
20110301|2010-12-01 18:00,2,52.93,53.02,52.84,52.98,163
20110301|2010-12-01 18:30,2,52.97,53.03,52.92,53,24
20110301|2010-12-01 19:00,2,52.86,52.94,52.84,52.91,55
20110301|2010-12-01 19:30,2,52.88,52.88,52.84,52.84,19
20110301|2010-12-01 20:00,2,52.89,52.89,52.8,52.89,65
20110301|2010-12-01 20:30,2,52.88,52.88,52.75,52.75,4
20110301|2010-12-01 21:00,2,52.86,52.9,52.86,52.86,41
20110301|2010-12-01 21:30,2,52.84,52.88,52.84,52.88,6
20110301|2010-12-01 22:30,2,52.87,52.88,52.87,52.88,9
20110301|2010-12-01 23:00,2,52.87,52.87,52.87,52.87,1
20110301|2010-12-01 23:30,2,52.87,52.87,52.87,52.87,14
20110301|2010-12-02 00:00,2,52.87,52.87,52.85,52.87,55
20110301|2010-12-02 00:30,2,52.89,52.91,52.8,52.8,21
20110301|2010-12-02 01:00,2,52.8,52.8,52.75,52.8,29
20110301|2010-12-02 01:30,2,52.8,52.82,52.8,52.82,55
20110301|2010-12-02 02:00,2,52.86,52.86,52.77,52.77,18
20110301|2010-12-02 02:30,2,52.79,52.86,52.79,52.83,30
20110301|2010-12-02 03:00,2,52.95,53.01,52.95,53.01,177
20110301|2010-12-02 03:30,2,53.01,53.07,52.95,53,297
20110301|2010-12-02 04:00,2,53.01,53.05,52.99,52.99,27
20110301|2010-12-02 04:30,2,53.01,53.01,52.84,52.84,100
20110301|2010-12-02 05:00,2,52.85,52.93,52.85,52.92,22
20110301|2010-12-02 05:30,2,52.87,52.97,52.87,52.89,26
20110301|2010-12-02 06:00,2,52.89,52.94,52.79,52.86,133
20110301|2010-12-02 06:30,2,52.85,52.86,52.8,52.8,27
20110301|2010-12-02 07:00,2,52.8,52.86,52.8,52.86,26
20110301|2010-12-02 09:30,2,52.91,53.28,52.85,53.18,2800
20110301|2010-12-02 10:00,2,53.18,53.27,53.05,53.2,1036
20110301|2010-12-02 10:30,2,53.22,53.45,53.22,53.35,620
20110301|2010-12-02 11:00,2,53.36,53.55,53.3,53.48,569
20110301|2010-12-02 11:30,2,53.47,53.54,53.42,53.45,282
20110301|2010-12-02 12:00,2,53.44,53.5,53.41,53.49,288
20110301|2010-12-02 12:30,2,53.42,53.62,53.4,53.6,737
20110301|2010-12-02 13:00,2,53.6,53.63,53.23,53.23,1610
20110301|2010-12-02 18:00,3,53.21,53.46,53.18,53.28,35
20110301|2010-12-02 18:30,3,53.18,53.18,53.13,53.18,10
20110301|2010-12-02 19:00,3,53.18,53.39,53.18,53.39,144
20110301|2010-12-02 19:30,3,53.39,53.61,53.39,53.54,236
20110301|2010-12-02 20:00,3,53.46,53.57,53.41,53.57,9
20110301|2010-12-02 20:30,3,53.41,53.41,53.23,53.29,60
20110301|2010-12-02 21:00,3,53.46,53.46,53.43,53.44,7
20110301|2010-12-02 21:30,3,53.31,53.33,53.31,53.33,3
20110301|2010-12-02 22:00,3,53.39,53.39,53.37,53.37,2
20110301|2010-12-02 22:30,3,53.25,53.25,53.25,53.25,3
20110301|2010-12-02 23:00,3,53.32,53.32,53.29,53.31,11
20110301|2010-12-02 23:30,3,53.32,53.35,53.28,53.35,45
20110301|2010-12-03 00:00,3,53.35,53.35,53.35,53.35,27
20110301|2010-12-03 00:30,3,53.42,53.43,53.38,53.4,106
20110301|2010-12-03 01:00,3,53.4,53.4,53.3,53.3,60
20110301|2010-12-03 01:30,3,53.35,53.35,53.22,53.22,113
20110301|2010-12-03 02:00,3,53.2,53.33,53.2,53.33,79
20110301|2010-12-03 02:30,3,53.31,53.31,53.23,53.25,25
20110301|2010-12-03 03:00,3,53.28,53.29,53.28,53.29,6
20110301|2010-12-03 03:30,3,53.3,53.3,53.3,53.3,24
20110301|2010-12-03 04:00,3,53.35,53.42,53.35,53.42,56
20110301|2010-12-03 04:30,3,53.4,53.4,53.36,53.37,12
20110301|2010-12-03 05:00,3,53.39,53.4,53.34,53.4,117
20110301|2010-12-03 05:30,3,53.37,53.57,53.36,53.57,43
20110301|2010-12-03 06:00,3,53.49,53.49,53.48,53.48,5
20110301|2010-12-03 06:30,3,53.54,53.54,53.48,53.51,23
20110301|2010-12-03 07:00,3,53.45,53.6,53.42,53.53,19
20110301|2010-12-03 09:30,3,53.6,53.82,53.31,53.8,2975
20110301|2010-12-03 10:00,3,53.8,53.96,53.75,53.91,997
20110301|2010-12-03 10:30,3,53.91,54.03,53.75,54,2003
20110301|2010-12-03 11:00,3,53.98,54,53.87,53.94,1196
20110301|2010-12-03 11:30,3,53.92,53.99,53.84,53.98,1030
20110301|2010-12-03 12:00,3,53.99,53.99,53.82,53.84,468
20110301|2010-12-03 12:30,3,53.85,53.9,53.8,53.86,542
20110301|2010-12-03 13:00,3,53.82,53.93,53.78,53.9,480
20110301|2010-12-05 18:00,6,53.98,54.2,53.88,54.19,83
20110301|2010-12-05 18:30,6,54.17,54.17,54.08,54.17,64
20110301|2010-12-05 19:00,6,54.15,54.16,54.09,54.11,10
20110301|2010-12-05 19:30,6,54.15,54.17,54.15,54.17,61
20110301|2010-12-05 20:00,6,54.01,54.03,53.89,53.89,35
20110301|2010-12-05 20:30,6,53.92,53.92,53.83,53.83,25
20110301|2010-12-05 21:00,6,53.97,53.97,53.73,53.73,34
20110301|2010-12-05 21:30,6,53.84,53.9,53.84,53.9,6
20110301|2010-12-05 22:00,6,54,54.15,53.98,54.15,131
20110301|2010-12-05 22:30,6,54.14,54.31,54.14,54.29,95
20110301|2010-12-05 23:00,6,54.29,54.35,54.29,54.3,66
20110301|2010-12-05 23:30,6,54.3,54.3,54.27,54.28,120
20110301|2010-12-06 00:00,6,54.27,54.31,54.27,54.27,22
20110301|2010-12-06 00:30,6,54.27,54.33,54.27,54.33,17
20110301|2010-12-06 01:00,6,54.29,54.35,54.28,54.28,52
20110301|2010-12-06 01:30,6,54.28,54.32,54.28,54.32,84
20110301|2010-12-06 02:00,6,54.32,54.34,54.29,54.31,107
20110301|2010-12-06 02:30,6,54.29,54.4,54.28,54.29,49
20110301|2010-12-06 03:00,6,54.28,54.28,54.28,54.28,15
20110301|2010-12-06 03:30,6,54.23,54.28,54.23,54.23,5
20110301|2010-12-06 04:00,6,54.27,54.27,54.25,54.25,3
20110301|2010-12-06 04:30,6,54.2,54.2,54.17,54.18,33
20110301|2010-12-06 05:00,6,54.07,54.14,54.04,54.14,49
20110301|2010-12-06 05:30,6,54.15,54.18,54.14,54.14,3
20110301|2010-12-06 06:00,6,54.13,54.19,54.13,54.19,142
20110301|2010-12-06 06:30,6,54.24,54.24,54.24,54.24,1
20110301|2010-12-06 07:00,6,54.22,54.25,54.22,54.25,5
20110301|2010-12-06 09:30,6,54.11,54.14,53.57,53.92,3008
20110301|2010-12-06 10:00,6,53.9,54,53.83,53.93,611
20110301|2010-12-06 10:30,6,53.91,53.99,53.84,53.89,377
20110301|2010-12-06 11:00,6,53.87,53.93,53.8,53.85,290
20110301|2010-12-06 11:30,6,53.86,53.95,53.81,53.95,424
20110301|2010-12-06 12:00,6,53.95,53.99,53.83,53.87,191
20110301|2010-12-06 12:30,6,53.84,53.95,53.77,53.9,436
20110301|2010-12-06 13:00,6,53.91,53.97,53.73,53.94,643
20110301|2010-12-06 18:00,7,53.99,54.14,53.91,54.14,35
20110301|2010-12-06 18:30,7,54.1,54.1,54,54,126
20110301|2010-12-06 19:00,7,53.88,54.03,53.88,54.03,4
20110301|2010-12-06 19:30,7,54.06,54.11,54.06,54.07,44
20110301|2010-12-06 20:00,7,54.12,54.14,54.06,54.06,9
20110301|2010-12-06 20:30,7,54.05,54.07,54,54.05,6
20110301|2010-12-06 21:00,7,54.13,54.19,54.13,54.14,9
20110301|2010-12-06 21:30,7,54.18,54.27,54.18,54.27,19
20110301|2010-12-06 22:00,7,54.2,54.27,54.2,54.27,2
20110301|2010-12-06 23:00,7,54.21,54.27,54.17,54.27,71
20110301|2010-12-06 23:30,7,54.18,54.25,54.18,54.25,18
20110301|2010-12-07 00:00,7,54.23,54.24,54.23,54.24,14
20110301|2010-12-07 00:30,7,54.23,54.25,54.23,54.25,8
20110301|2010-12-07 01:00,7,54.25,54.25,54.19,54.24,12
20110301|2010-12-07 01:30,7,54.23,54.33,54.23,54.33,63
20110301|2010-12-07 02:00,7,54.42,54.42,54.39,54.39,74
20110301|2010-12-07 02:30,7,54.33,54.37,54.33,54.37,10
20110301|2010-12-07 03:00,7,54.39,54.63,54.39,54.62,152
20110301|2010-12-07 03:30,7,54.67,54.73,54.66,54.73,44
20110301|2010-12-07 04:00,7,54.75,54.78,54.61,54.61,125
20110301|2010-12-07 04:30,7,54.65,54.65,54.55,54.61,55
20110301|2010-12-07 05:00,7,54.61,54.66,54.6,54.66,20
20110301|2010-12-07 05:30,7,54.66,54.69,54.65,54.65,17
20110301|2010-12-07 06:00,7,54.65,54.73,54.64,54.65,107
20110301|2010-12-07 06:30,7,54.67,54.7,54.64,54.7,170
20110301|2010-12-07 07:00,7,54.7,54.7,54.68,54.7,425
20110301|2010-12-07 09:30,7,54.72,54.73,54.23,54.38,2579
20110301|2010-12-07 10:00,7,54.41,54.43,54.19,54.32,817
20110301|2010-12-07 10:30,7,54.33,54.4,54.22,54.22,712
20110301|2010-12-07 11:00,7,54.21,54.26,54.03,54.18,1465
20110301|2010-12-07 11:30,7,54.16,54.21,54.06,54.14,708
20110301|2010-12-07 12:00,7,54.1,54.15,54.06,54.13,197
20110301|2010-12-07 12:30,7,54.09,54.23,54.05,54.23,652
20110301|2010-12-07 13:00,7,54.25,54.3,54.18,54.22,610
20110301|2010-12-07 18:00,8,54.12,54.12,53.76,53.76,201
20110301|2010-12-07 18:30,8,53.76,53.85,53.64,53.74,145
20110301|2010-12-07 19:00,8,53.74,53.98,53.69,53.93,58
20110301|2010-12-07 19:30,8,53.98,53.98,53.83,53.87,17
20110301|2010-12-07 20:00,8,53.87,53.9,53.87,53.89,22
20110301|2010-12-07 20:30,8,53.89,53.89,53.57,53.6,206
20110301|2010-12-07 21:00,8,53.56,53.61,53.53,53.61,91
20110301|2010-12-07 21:30,8,53.65,53.8,53.65,53.73,15
20110301|2010-12-07 22:00,8,53.71,53.71,53.6,53.62,9
20110301|2010-12-07 22:30,8,53.64,53.64,53.5,53.5,55
20110301|2010-12-07 23:00,8,53.56,53.62,53.54,53.6,43
20110301|2010-12-07 23:30,8,53.59,53.6,53.5,53.55,103
20110301|2010-12-08 00:00,8,53.55,53.78,53.46,53.74,54
20110301|2010-12-08 00:30,8,53.74,53.74,53.42,53.44,53
20110301|2010-12-08 01:00,8,53.42,53.44,53.38,53.39,270
20110301|2010-12-08 01:30,8,53.38,53.71,53.37,53.7,117
20110301|2010-12-08 02:00,8,53.7,53.75,53.65,53.72,119
20110301|2010-12-08 02:30,8,53.68,53.71,53.67,53.68,56
20110301|2010-12-08 03:00,8,53.66,53.66,53.65,53.66,3
20110301|2010-12-08 03:30,8,53.69,53.73,53.68,53.73,123
20110301|2010-12-08 04:00,8,53.87,53.87,53.82,53.86,14
20110301|2010-12-08 04:30,8,53.81,53.88,53.81,53.83,19
20110301|2010-12-08 05:00,8,53.83,53.84,53.83,53.83,10
20110301|2010-12-08 05:30,8,53.82,53.93,53.82,53.93,16
20110301|2010-12-08 06:00,8,53.88,53.9,53.87,53.87,10
20110301|2010-12-08 06:30,8,53.9,53.9,53.87,53.89,21
20110301|2010-12-08 07:00,8,53.89,53.89,53.87,53.87,5
20110301|2010-12-08 09:30,8,53.87,54.02,53.7,53.93,2330
20110301|2010-12-08 10:00,8,53.92,54.26,53.91,54.22,2078
20110301|2010-12-08 10:30,8,54.21,54.37,54.11,54.33,1119
20110301|2010-12-08 11:00,8,54.34,54.44,54.34,54.34,546
20110301|2010-12-08 11:30,8,54.36,54.4,54.2,54.23,844
20110301|2010-12-08 12:00,8,54.26,54.51,54.25,54.51,680
20110301|2010-12-08 12:30,8,54.5,54.74,54.5,54.69,1061
20110301|2010-12-08 13:00,8,54.7,54.77,54.53,54.57,486
20110301|2010-12-08 18:00,9,54.68,54.68,54.64,54.65,7
20110301|2010-12-08 18:30,9,54.74,54.8,54.7,54.75,22
20110301|2010-12-08 19:00,9,54.72,54.76,54.56,54.58,91
20110301|2010-12-08 19:30,9,54.53,54.53,54.47,54.47,18
20110301|2010-12-08 20:00,9,54.65,54.8,54.65,54.8,16
20110301|2010-12-08 20:30,9,54.75,54.76,54.7,54.7,6
20110301|2010-12-08 21:00,9,54.73,54.76,54.7,54.76,43
20110301|2010-12-08 21:30,9,54.74,54.78,54.74,54.76,9
20110301|2010-12-08 22:00,9,54.76,54.76,54.73,54.73,20
20110301|2010-12-08 22:30,9,54.75,54.75,54.74,54.74,2
20110301|2010-12-08 23:00,9,54.73,54.77,54.73,54.73,35
20110301|2010-12-08 23:30,9,54.73,54.73,54.59,54.59,67
20110301|2010-12-09 00:00,9,54.59,54.59,54.46,54.48,108
20110301|2010-12-09 00:30,9,54.52,54.52,54.52,54.52,2
20110301|2010-12-09 01:00,9,54.55,54.55,54.48,54.52,21
20110301|2010-12-09 01:30,9,54.5,54.52,54.49,54.52,30
20110301|2010-12-09 02:00,9,54.52,54.59,54.52,54.58,18
20110301|2010-12-09 02:30,9,54.65,54.67,54.65,54.66,40
20110301|2010-12-09 03:00,9,54.64,54.65,54.59,54.59,127
20110301|2010-12-09 03:30,9,54.59,54.61,54.5,54.5,184
20110301|2010-12-09 04:00,9,54.45,54.55,54.36,54.5,133
20110301|2010-12-09 04:30,9,54.5,54.85,54.5,54.8,255
20110301|2010-12-09 05:00,9,54.83,54.85,54.77,54.79,13
20110301|2010-12-09 05:30,9,54.82,55,54.79,55,26
20110301|2010-12-09 06:00,9,54.98,54.98,54.81,54.88,24
20110301|2010-12-09 06:30,9,54.92,54.92,54.8,54.85,10
20110301|2010-12-09 07:00,9,54.92,54.95,54.82,54.95,6
20110301|2010-12-09 09:30,9,54.86,55.01,54.49,54.9,3947
20110301|2010-12-09 10:00,9,54.89,54.91,54.75,54.75,1353
20110301|2010-12-09 10:30,9,54.79,54.9,54.77,54.86,779
20110301|2010-12-09 11:00,9,54.85,54.86,54.77,54.8,555
20110301|2010-12-09 11:30,9,54.79,54.82,54.76,54.81,572
20110301|2010-12-09 12:00,9,54.83,54.84,54.78,54.8,552
20110301|2010-12-09 12:30,9,54.8,54.81,54.64,54.78,1038
20110301|2010-12-09 13:00,9,54.78,54.8,54.52,54.55,1275
20110301|2010-12-09 18:00,10,54.67,54.67,54.55,54.65,143
20110301|2010-12-09 18:30,10,54.66,54.69,54.64,54.64,4
20110301|2010-12-09 19:00,10,54.64,54.64,54.46,54.52,230
20110301|2010-12-09 19:30,10,54.57,54.7,54.57,54.66,67
20110301|2010-12-09 20:00,10,54.68,54.68,54.59,54.59,3
20110301|2010-12-09 20:30,10,54.59,54.59,54.56,54.56,2
20110301|2010-12-09 21:00,10,54.68,54.74,54.55,54.55,36
20110301|2010-12-09 23:00,10,54.56,54.61,54.56,54.61,23
20110301|2010-12-10 00:00,10,54.71,54.71,54.71,54.71,1
20110301|2010-12-10 00:30,10,54.64,54.66,54.64,54.66,5
20110301|2010-12-10 01:00,10,54.65,54.68,54.65,54.65,16
20110301|2010-12-10 01:30,10,54.65,54.65,54.64,54.64,95
20110301|2010-12-10 02:00,10,54.68,54.68,54.66,54.66,13
20110301|2010-12-10 02:30,10,54.75,54.76,54.75,54.76,7
20110301|2010-12-10 03:00,10,54.74,54.75,54.72,54.73,14
20110301|2010-12-10 04:00,10,54.72,54.75,54.68,54.7,115
20110301|2010-12-10 04:30,10,54.75,54.75,54.7,54.7,10
20110301|2010-12-10 05:00,10,54.76,54.76,54.68,54.68,65
20110301|2010-12-10 05:30,10,54.66,54.73,54.66,54.72,29
20110301|2010-12-10 06:00,10,54.74,54.77,54.71,54.72,159
20110301|2010-12-10 06:30,10,54.7,54.75,54.67,54.74,115
20110301|2010-12-10 07:00,10,54.72,54.77,54.69,54.69,54
20110301|2010-12-10 09:30,10,54.62,54.78,54.42,54.5,3296
20110301|2010-12-10 10:00,10,54.51,54.63,54.45,54.51,1216
20110301|2010-12-10 10:30,10,54.51,54.72,54.47,54.67,954
20110301|2010-12-10 11:00,10,54.67,54.9,54.64,54.85,1077
20110301|2010-12-10 11:30,10,54.85,55.23,54.81,55.1,1458
20110301|2010-12-10 12:00,10,55.12,55.18,54.99,55.1,1531
20110301|2010-12-10 12:30,10,55.1,55.5,54.93,55.07,1933
20110301|2010-12-10 13:00,10,55.07,55.09,54.6,54.65,2463
20110301|2010-12-12 18:00,13,54.63,54.63,54,54.31,333
20110301|2010-12-12 18:30,13,54.3,54.3,54.18,54.18,29
20110301|2010-12-12 19:00,13,54.15,54.45,54.15,54.43,149
20110301|2010-12-12 19:30,13,54.5,54.51,54.47,54.51,56
20110301|2010-12-12 20:00,13,54.53,54.66,54.51,54.66,155
20110301|2010-12-12 20:30,13,54.65,54.78,54.65,54.77,75
20110301|2010-12-12 21:00,13,54.76,54.85,54.7,54.85,60
20110301|2010-12-12 21:30,13,54.88,54.91,54.88,54.9,11
20110301|2010-12-12 22:00,13,54.91,54.94,54.91,54.94,10
20110301|2010-12-12 22:30,13,54.91,54.94,54.91,54.93,14
20110301|2010-12-12 23:00,13,54.92,55,54.91,55,28
20110301|2010-12-12 23:30,13,54.97,55.27,54.97,55.18,314
20110301|2010-12-13 00:00,13,55.1,55.21,55.09,55.21,8
20110301|2010-12-13 00:30,13,55.17,55.2,55.16,55.2,10
20110301|2010-12-13 01:00,13,55.1,55.2,55.1,55.18,9
20110301|2010-12-13 01:30,13,55.22,55.35,55.22,55.25,50
20110301|2010-12-13 02:00,13,55.23,55.47,55.23,55.47,232
20110301|2010-12-13 02:30,13,55.43,55.44,55.32,55.32,48
20110301|2010-12-13 03:00,13,55.32,55.33,55.27,55.27,36
20110301|2010-12-13 03:30,13,55.22,55.22,55.06,55.17,54
20110301|2010-12-13 04:00,13,55.16,55.32,55.16,55.22,266
20110301|2010-12-13 04:30,13,55.24,55.27,55.13,55.26,53
20110301|2010-12-13 05:00,13,55.28,55.32,55.22,55.23,75
20110301|2010-12-13 05:30,13,55.25,55.29,55.2,55.29,29
20110301|2010-12-13 06:00,13,55.25,55.45,55.24,55.4,168
20110301|2010-12-13 06:30,13,55.41,55.41,55.2,55.22,59
20110301|2010-12-13 07:00,13,55.25,55.44,55.2,55.42,283
20110301|2010-12-13 09:30,13,55.46,55.81,55.31,55.68,4501
20110301|2010-12-13 10:00,13,55.68,55.74,55.53,55.53,1389
20110301|2010-12-13 10:30,13,55.53,55.61,55.48,55.55,756
20110301|2010-12-13 11:00,13,55.56,55.56,55.47,55.56,634
20110301|2010-12-13 11:30,13,55.58,55.66,55.57,55.64,496
20110301|2010-12-13 12:00,13,55.61,55.63,55.55,55.61,513
20110301|2010-12-13 12:30,13,55.62,55.73,55.6,55.73,1518
20110301|2010-12-13 13:00,13,55.73,55.96,55.7,55.88,2118
20110301|2010-12-13 18:00,14,55.91,55.94,55.89,55.89,64
20110301|2010-12-13 18:30,14,55.92,55.92,55.85,55.87,99
20110301|2010-12-13 19:00,14,55.85,55.85,55.64,55.69,307
20110301|2010-12-13 19:30,14,55.66,55.75,55.66,55.71,31
20110301|2010-12-13 20:00,14,55.68,55.75,55.64,55.72,23
20110301|2010-12-13 20:30,14,55.77,55.88,55.77,55.88,14
20110301|2010-12-13 21:00,14,55.85,55.85,55.75,55.76,9
20110301|2010-12-13 21:30,14,55.83,55.85,55.82,55.82,4
20110301|2010-12-13 22:30,14,55.86,55.86,55.85,55.85,2
20110301|2010-12-13 23:00,14,55.84,55.85,55.84,55.84,4
20110301|2010-12-13 23:30,14,55.87,55.87,55.81,55.81,7
20110301|2010-12-14 00:00,14,55.81,55.84,55.78,55.78,15
20110301|2010-12-14 00:30,14,55.86,55.86,55.75,55.8,9
20110301|2010-12-14 01:00,14,55.78,55.81,55.72,55.76,71
20110301|2010-12-14 01:30,14,55.83,55.88,55.83,55.88,26
20110301|2010-12-14 02:00,14,55.88,55.95,55.85,55.9,154
20110301|2010-12-14 02:30,14,55.9,55.9,55.8,55.8,53
20110301|2010-12-14 03:00,14,55.73,55.75,55.53,55.57,273
20110301|2010-12-14 03:30,14,55.58,55.65,55.48,55.49,415
20110301|2010-12-14 04:00,14,55.51,55.71,55.5,55.67,259
20110301|2010-12-14 04:30,14,55.67,55.67,55.63,55.64,65
20110301|2010-12-14 05:00,14,55.64,55.67,55.64,55.67,34
20110301|2010-12-14 05:30,14,55.67,55.87,55.65,55.87,107
20110301|2010-12-14 06:00,14,55.8,55.88,55.8,55.83,75
20110301|2010-12-14 06:30,14,55.82,55.86,55.69,55.77,92
20110301|2010-12-14 07:00,14,55.77,55.77,55.66,55.71,196
20110301|2010-12-14 09:30,14,55.64,55.78,55.53,55.67,3281
20110301|2010-12-14 10:00,14,55.67,55.67,55.55,55.62,1020
20110301|2010-12-14 10:30,14,55.64,55.71,55.59,55.62,657
20110301|2010-12-14 11:00,14,55.62,55.65,55.59,55.63,448
20110301|2010-12-14 11:30,14,55.63,55.69,55.61,55.69,615
20110301|2010-12-14 12:00,14,55.69,55.71,55.58,55.63,453
20110301|2010-12-14 12:30,14,55.62,55.64,55.51,55.57,456
20110301|2010-12-14 13:00,14,55.58,55.6,55.47,55.49,463
20110301|2010-12-14 18:00,15,55.57,55.59,55.53,55.59,156
20110301|2010-12-14 18:30,15,55.59,55.59,55.55,55.55,82
20110301|2010-12-14 19:00,15,55.59,55.93,55.55,55.9,414
20110301|2010-12-14 19:30,15,55.93,55.98,55.91,55.94,58
20110301|2010-12-14 20:00,15,55.96,56.06,55.61,55.66,161
20110301|2010-12-14 20:30,15,55.66,55.66,55.59,55.59,17
20110301|2010-12-14 21:00,15,55.62,55.68,55.62,55.68,21
20110301|2010-12-14 22:00,15,55.63,55.7,55.63,55.7,23
20110301|2010-12-14 22:30,15,55.74,55.75,55.65,55.69,58
20110301|2010-12-14 23:00,15,55.74,55.74,55.69,55.69,32
20110301|2010-12-14 23:30,15,55.7,55.7,55.66,55.66,5
20110301|2010-12-15 00:00,15,55.62,55.62,55.32,55.32,268
20110301|2010-12-15 00:30,15,55.32,55.4,55.29,55.35,62
20110301|2010-12-15 01:00,15,55.29,55.4,55.12,55.35,342
20110301|2010-12-15 01:30,15,55.4,55.43,55.31,55.36,112
20110301|2010-12-15 02:00,15,55.36,55.44,55.33,55.37,242
20110301|2010-12-15 02:30,15,55.36,55.45,55.34,55.36,188
20110301|2010-12-15 03:00,15,55.39,55.45,55.39,55.45,67
20110301|2010-12-15 03:30,15,55.37,55.37,55.3,55.3,64
20110301|2010-12-15 04:00,15,55.3,55.33,55.25,55.27,82
20110301|2010-12-15 04:30,15,55.28,55.3,55.26,55.27,40
20110301|2010-12-15 05:00,15,55.27,55.28,55.26,55.26,129
20110301|2010-12-15 05:30,15,55.27,55.38,55.27,55.35,86
20110301|2010-12-15 06:00,15,55.35,55.45,55.31,55.45,464
20110301|2010-12-15 06:30,15,55.45,55.52,55.45,55.51,109
20110301|2010-12-15 07:00,15,55.51,55.58,55.51,55.53,251
20110301|2010-12-15 09:30,15,55.52,55.76,55.5,55.55,3905
20110301|2010-12-15 10:00,15,55.54,55.65,55.43,55.48,1336
20110301|2010-12-15 10:30,15,55.48,55.48,55.33,55.39,1420
20110301|2010-12-15 11:00,15,55.4,55.42,55.01,55.05,1777
20110301|2010-12-15 11:30,15,55.04,55.11,54.54,54.8,2258
20110301|2010-12-15 12:00,15,54.82,55.06,54.75,55,946
20110301|2010-12-15 12:30,15,55.02,55.09,54.86,54.86,1021
20110301|2010-12-15 13:00,15,54.86,55,54.69,54.69,1456
20110301|2010-12-15 19:00,16,55.02,55.06,55.02,55.06,129
20110301|2010-12-15 19:30,16,55.04,55.11,55.04,55.11,125
20110301|2010-12-15 20:00,16,55.11,55.11,54.9,54.91,75
20110301|2010-12-15 20:30,16,54.9,54.94,54.76,54.91,109
20110301|2010-12-15 21:00,16,54.87,54.91,54.84,54.9,16
20110301|2010-12-15 21:30,16,54.91,54.92,54.91,54.92,3
20110301|2010-12-15 22:00,16,54.88,54.92,54.88,54.88,7
20110301|2010-12-15 22:30,16,54.88,54.88,54.88,54.88,25
20110301|2010-12-15 23:00,16,54.88,54.89,54.88,54.89,4
20110301|2010-12-15 23:30,16,54.88,55.08,54.88,55.08,148
20110301|2010-12-16 00:00,16,55.06,55.06,55.01,55.03,7
20110301|2010-12-16 00:30,16,55.06,55.08,54.88,54.88,22
20110301|2010-12-16 01:00,16,54.88,54.94,54.88,54.94,12
20110301|2010-12-16 01:30,16,54.95,54.95,54.95,54.95,2
20110301|2010-12-16 02:00,16,54.91,55,54.91,55,62
20110301|2010-12-16 02:30,16,54.93,54.93,54.91,54.91,15
20110301|2010-12-16 03:00,16,54.97,55,54.95,54.95,17
20110301|2010-12-16 03:30,16,54.95,54.99,54.95,54.99,31
20110301|2010-12-16 04:00,16,54.97,55,54.95,54.95,97
20110301|2010-12-16 04:30,16,54.94,54.99,54.94,54.97,84
20110301|2010-12-16 05:00,16,54.95,55.07,54.95,55.07,86
20110301|2010-12-16 05:30,16,55.07,55.11,55.04,55.06,194
20110301|2010-12-16 06:00,16,55.08,55.08,55.05,55.07,79
20110301|2010-12-16 06:30,16,55.06,55.12,55.01,55.01,82
20110301|2010-12-16 07:00,16,55,55.03,54.98,55.01,114
20110301|2010-12-16 09:30,16,54.91,54.91,54.3,54.82,4312
20110301|2010-12-16 10:00,16,54.82,55.09,54.81,54.91,1324
20110301|2010-12-16 10:30,16,54.91,54.95,54.83,54.9,276
20110301|2010-12-16 11:00,16,54.89,54.93,54.85,54.89,501
20110301|2010-12-16 11:30,16,54.91,54.92,54.73,54.89,760
20110301|2010-12-16 12:00,16,54.89,54.91,54.75,54.8,548
20110301|2010-12-16 12:30,16,54.8,54.84,54.5,54.53,1063
20110301|2010-12-16 13:00,16,54.51,54.65,54.48,54.55,1163
20110301|2010-12-16 18:00,17,54.56,54.73,54.56,54.7,26
20110301|2010-12-16 18:30,17,54.7,54.73,54.66,54.73,9
20110301|2010-12-16 19:00,17,54.74,54.94,54.74,54.92,198
20110301|2010-12-16 19:30,17,54.97,54.98,54.86,54.86,31
20110301|2010-12-16 20:00,17,54.9,54.95,54.86,54.86,32
20110301|2010-12-16 20:30,17,54.87,54.97,54.87,54.93,39
20110301|2010-12-16 21:00,17,54.93,55,54.93,55,16
20110301|2010-12-16 21:30,17,55,55,55,55,12
20110301|2010-12-16 22:00,17,54.99,55,54.95,55,8
20110301|2010-12-16 23:00,17,54.93,54.93,54.83,54.83,26
20110301|2010-12-16 23:30,17,54.83,54.83,54.83,54.83,1
20110301|2010-12-17 00:00,17,54.92,54.94,54.83,54.94,39
20110301|2010-12-17 00:30,17,54.94,55,54.94,54.94,37
20110301|2010-12-17 01:00,17,54.95,54.95,54.68,54.7,85
20110301|2010-12-17 01:30,17,54.78,54.78,54.78,54.78,1
20110301|2010-12-17 02:00,17,54.72,54.72,54.54,54.63,43
20110301|2010-12-17 02:30,17,54.55,54.55,54.4,54.44,153
20110301|2010-12-17 03:00,17,54.41,54.5,54.33,54.44,212
20110301|2010-12-17 03:30,17,54.46,54.47,54.38,54.38,74
20110301|2010-12-17 04:00,17,54.42,54.59,54.42,54.58,200
20110301|2010-12-17 04:30,17,54.58,54.75,54.5,54.53,282
20110301|2010-12-17 05:00,17,54.5,54.62,54.5,54.57,17
20110301|2010-12-17 05:30,17,54.56,54.56,54.38,54.38,52
20110301|2010-12-17 06:00,17,54.39,54.39,54.33,54.33,21
20110301|2010-12-17 06:30,17,54.34,54.34,54.19,54.25,173
20110301|2010-12-17 07:00,17,54.25,54.25,54.2,54.2,67
20110301|2010-12-17 09:30,17,54.26,54.55,54.23,54.4,3959
20110301|2010-12-17 10:00,17,54.41,54.51,54.33,54.48,668
20110301|2010-12-17 10:30,17,54.45,54.57,54.4,54.56,735
20110301|2010-12-17 11:00,17,54.56,54.6,54.48,54.51,922
20110301|2010-12-17 11:30,17,54.5,54.55,54.46,54.55,418
20110301|2010-12-17 12:00,17,54.55,54.63,54.54,54.62,773
20110301|2010-12-17 12:30,17,54.63,54.66,54.59,54.59,829
20110301|2010-12-17 13:00,17,54.59,54.62,54.51,54.59,1636
20110301|2010-12-19 18:00,20,54.75,54.97,54.7,54.97,427
20110301|2010-12-19 18:30,20,54.98,55,54.9,54.95,72
20110301|2010-12-19 19:00,20,54.96,55.09,54.92,55.09,244
20110301|2010-12-19 19:30,20,55.09,55.19,55.09,55.19,395
20110301|2010-12-19 20:00,20,55.19,55.19,55.17,55.17,65
20110301|2010-12-19 20:30,20,55.04,55.07,54.89,54.92,52
20110301|2010-12-19 21:00,20,54.82,54.82,54.63,54.63,200
20110301|2010-12-19 21:30,20,54.77,54.84,54.72,54.75,56
20110301|2010-12-19 22:00,20,54.73,54.73,54.7,54.72,30
20110301|2010-12-19 22:30,20,54.69,54.7,54.68,54.7,16
20110301|2010-12-19 23:00,20,54.7,54.72,54.7,54.72,8
20110301|2010-12-19 23:30,20,54.72,54.82,54.72,54.77,87
20110301|2010-12-20 00:00,20,54.8,54.81,54.65,54.77,152
20110301|2010-12-20 00:30,20,54.8,54.82,54.6,54.7,138
20110301|2010-12-20 01:00,20,54.7,54.81,54.7,54.7,147
20110301|2010-12-20 01:30,20,54.72,54.8,54.72,54.73,47
20110301|2010-12-20 02:00,20,54.66,54.74,54.65,54.67,42
20110301|2010-12-20 02:30,20,54.69,54.76,54.69,54.75,81
20110301|2010-12-20 03:00,20,54.72,54.73,54.72,54.73,5
20110301|2010-12-20 03:30,20,54.72,54.73,54.68,54.73,18
20110301|2010-12-20 04:00,20,54.7,54.7,54.7,54.7,1
20110301|2010-12-20 04:30,20,54.72,54.73,54.69,54.72,98
20110301|2010-12-20 05:00,20,54.72,54.74,54.72,54.74,3
20110301|2010-12-20 05:30,20,54.74,54.75,54.72,54.72,7
20110301|2010-12-20 06:00,20,54.75,54.77,54.73,54.76,72
20110301|2010-12-20 06:30,20,54.77,54.77,54.7,54.7,99
20110301|2010-12-20 07:00,20,54.7,54.76,54.7,54.75,30
20110301|2010-12-20 09:30,20,54.7,55.16,54.61,55.1,5080
20110301|2010-12-20 10:00,20,55.12,55.42,54.99,55.38,2759
20110301|2010-12-20 10:30,20,55.38,55.52,55.35,55.44,1771
20110301|2010-12-20 11:00,20,55.44,55.44,55.26,55.27,877
20110301|2010-12-20 11:30,20,55.28,55.44,55.28,55.36,908
20110301|2010-12-20 12:00,20,55.36,55.5,55.27,55.45,1332
20110301|2010-12-20 12:30,20,55.45,55.46,55.36,55.37,417
20110301|2010-12-20 13:00,20,55.37,55.49,55.36,55.45,1407
20110301|2010-12-20 18:00,21,55.4,55.42,55.25,55.42,167
20110301|2010-12-20 18:30,21,55.35,55.4,55.35,55.4,9
20110301|2010-12-20 19:00,21,55.4,55.44,55.33,55.42,111
20110301|2010-12-20 19:30,21,55.41,55.44,55.38,55.38,117
20110301|2010-12-20 20:00,21,55.38,55.44,55.36,55.43,33
20110301|2010-12-20 20:30,21,55.44,55.44,55.34,55.34,26
20110301|2010-12-20 21:00,21,55.36,55.36,55.28,55.33,13
20110301|2010-12-20 22:00,21,55.41,55.43,55.36,55.36,29
20110301|2010-12-20 23:00,21,55.37,55.44,55.37,55.44,7
20110301|2010-12-20 23:30,21,55.44,55.44,55.41,55.44,142
20110301|2010-12-21 00:00,21,55.44,55.47,55.41,55.41,28
20110301|2010-12-21 00:30,21,55.41,55.5,55.41,55.49,63
20110301|2010-12-21 01:00,21,55.5,55.59,55.5,55.5,56
20110301|2010-12-21 01:30,21,55.5,55.5,55.49,55.49,11
20110301|2010-12-21 02:00,21,55.47,55.56,55.36,55.56,78
20110301|2010-12-21 02:30,21,55.44,55.56,55.4,55.56,11
20110301|2010-12-21 03:00,21,55.56,55.56,55.5,55.5,48
20110301|2010-12-21 03:30,21,55.49,55.5,55.49,55.5,10
20110301|2010-12-21 04:00,21,55.48,55.5,55.48,55.49,41
20110301|2010-12-21 04:30,21,55.49,55.63,55.48,55.59,59
20110301|2010-12-21 05:00,21,55.58,55.59,55.58,55.59,71
20110301|2010-12-21 05:30,21,55.58,55.59,55.57,55.58,33
20110301|2010-12-21 06:00,21,55.59,55.61,55.59,55.59,62
20110301|2010-12-21 06:30,21,55.63,55.63,55.6,55.62,54
20110301|2010-12-21 07:00,21,55.6,55.61,55.48,55.55,148
20110301|2010-12-21 09:30,21,55.57,56.19,55.27,56.14,6421
20110301|2010-12-21 10:00,21,56.16,56.16,55.97,56.08,2357
20110301|2010-12-21 10:30,21,56.08,56.1,56,56.07,975
20110301|2010-12-21 11:00,21,56.07,56.11,56.06,56.08,414
20110301|2010-12-21 11:30,21,56.08,56.11,56.06,56.1,495
20110301|2010-12-21 12:00,21,56.09,56.11,56.01,56.04,503
20110301|2010-12-21 12:30,21,56.03,56.05,55.93,55.98,1108
20110301|2010-12-21 13:00,21,55.97,56.19,55.89,56.06,2324
20110301|2010-12-21 18:00,22,55.95,56.18,55.95,56.08,281
20110301|2010-12-21 18:30,22,56.15,56.53,56.15,56.25,196
20110301|2010-12-21 19:00,22,56.25,56.26,56.05,56.05,174
20110301|2010-12-21 19:30,22,56.09,56.14,56.07,56.13,49
20110301|2010-12-21 20:00,22,56.16,56.21,56.1,56.21,47
20110301|2010-12-21 20:30,22,56.15,56.17,56.08,56.1,32
20110301|2010-12-21 21:00,22,56.08,56.1,56.08,56.1,16
20110301|2010-12-21 21:30,22,56.08,56.1,56.08,56.1,4
20110301|2010-12-21 22:00,22,56.1,56.1,56.1,56.1,1
20110301|2010-12-21 22:30,22,56.09,56.1,56.06,56.1,7
20110301|2010-12-21 23:30,22,56.09,56.09,55.95,56,159
20110301|2010-12-22 00:00,22,55.96,55.96,55.9,55.91,299
20110301|2010-12-22 00:30,22,55.91,55.98,55.88,55.94,101
20110301|2010-12-22 01:00,22,55.99,55.99,55.94,55.94,82
20110301|2010-12-22 01:30,22,55.95,56.09,55.94,56.09,65
20110301|2010-12-22 02:00,22,56.08,56.12,56,56.09,49
20110301|2010-12-22 02:30,22,56.1,56.11,56.09,56.1,20
20110301|2010-12-22 03:00,22,56.13,56.15,56.11,56.11,94
20110301|2010-12-22 03:30,22,56.13,56.31,56.1,56.27,134
20110301|2010-12-22 04:00,22,56.29,56.29,56.2,56.2,78
20110301|2010-12-22 04:30,22,56.24,56.24,56.19,56.23,20
20110301|2010-12-22 05:00,22,56.24,56.26,56.23,56.23,7
20110301|2010-12-22 05:30,22,56.23,56.28,56.21,56.22,112
20110301|2010-12-22 06:00,22,56.22,56.22,56.17,56.21,15
20110301|2010-12-22 06:30,22,56.18,56.29,56.17,56.17,264
20110301|2010-12-22 07:00,22,56.17,56.27,56.17,56.26,46
20110301|2010-12-22 09:30,22,56.25,56.53,56.23,56.49,4899
20110301|2010-12-22 10:00,22,56.5,56.51,56.42,56.45,1961
20110301|2010-12-22 10:30,22,56.43,56.6,56.43,56.52,1796
20110301|2010-12-22 11:00,22,56.52,56.68,56.48,56.57,1631
20110301|2010-12-22 11:30,22,56.58,56.62,56.48,56.62,1115
20110301|2010-12-22 12:00,22,56.62,56.64,56.57,56.6,843
20110301|2010-12-22 12:30,22,56.6,56.6,56.52,56.55,1567
20110301|2010-12-22 13:00,22,56.55,56.59,56.44,56.47,2078
20110301|2010-12-22 18:00,23,56.96,56.96,56.53,56.53,455
20110301|2010-12-22 18:30,23,56.51,56.51,56.44,56.44,198
20110301|2010-12-22 19:00,23,56.49,56.78,56.49,56.78,248
20110301|2010-12-22 19:30,23,56.78,56.8,56.68,56.79,233
20110301|2010-12-22 20:00,23,56.76,56.85,56.76,56.81,193
20110301|2010-12-22 20:30,23,56.83,56.9,56.75,56.78,173
20110301|2010-12-22 21:00,23,56.75,56.95,56.73,56.95,182
20110301|2010-12-22 21:30,23,56.95,56.95,56.88,56.88,125
20110301|2010-12-22 22:00,23,56.89,56.89,56.81,56.84,61
20110301|2010-12-22 22:30,23,56.83,56.94,56.82,56.84,54
20110301|2010-12-22 23:00,23,56.91,56.93,56.82,56.82,77
20110301|2010-12-22 23:30,23,56.84,57.1,56.78,57.1,530
20110301|2010-12-23 00:00,23,57.1,57.12,57.06,57.1,173
20110301|2010-12-23 00:30,23,57.11,57.14,57.02,57.02,152
20110301|2010-12-23 01:00,23,57.06,57.06,56.98,56.98,28
20110301|2010-12-23 01:30,23,56.96,56.96,56.88,56.89,86
20110301|2010-12-23 02:00,23,56.88,56.88,56.79,56.8,150
20110301|2010-12-23 02:30,23,56.77,56.81,56.76,56.77,96
20110301|2010-12-23 03:00,23,56.78,56.9,56.78,56.88,86
20110301|2010-12-23 03:30,23,56.87,56.89,56.8,56.82,136
20110301|2010-12-23 04:00,23,56.82,56.9,56.77,56.9,107
20110301|2010-12-23 04:30,23,56.9,56.9,56.87,56.87,7
20110301|2010-12-23 05:00,23,56.84,56.9,56.8,56.87,107
20110301|2010-12-23 05:30,23,56.88,56.91,56.83,56.83,13
20110301|2010-12-23 06:00,23,56.85,56.85,56.77,56.81,38
20110301|2010-12-23 06:30,23,56.81,56.81,56.76,56.77,51
20110301|2010-12-23 07:00,23,56.76,56.76,56.52,56.52,198
20110301|2010-12-23 09:30,23,56.58,56.96,56.57,56.86,4616
20110301|2010-12-23 10:00,23,56.85,57.08,56.84,56.98,2598
20110301|2010-12-23 10:30,23,56.97,57.12,56.95,57.03,1909
20110301|2010-12-23 11:00,23,57.03,57.08,56.98,57,1241
20110301|2010-12-23 11:30,23,57.02,57.06,56.98,57.01,942
20110301|2010-12-23 12:00,23,57,57.01,56.84,56.91,1396
20110301|2010-12-23 12:30,23,56.91,57,56.87,56.99,1444
20110301|2010-12-23 13:00,23,56.98,57.12,56.96,57.1,2354
20110301|2010-12-26 18:00,27,56.82,56.93,56.57,56.72,726
20110301|2010-12-26 18:30,27,56.72,56.87,56.7,56.72,121
20110301|2010-12-26 19:00,27,56.73,57.04,56.7,56.74,760
20110301|2010-12-26 19:30,27,56.75,56.96,56.75,56.95,317
20110301|2010-12-26 20:00,27,56.92,57.04,56.9,57.04,101
20110301|2010-12-26 20:30,27,57.02,57.09,56.94,57.09,112
20110301|2010-12-26 21:00,27,57.07,57.17,57.06,57.11,192
20110301|2010-12-26 21:30,27,57.1,57.13,57.07,57.07,9
20110301|2010-12-26 22:00,27,57.1,57.19,57.08,57.17,110
20110301|2010-12-26 22:30,27,57.19,57.29,57.16,57.2,252
20110301|2010-12-26 23:00,27,57.2,57.23,57.19,57.23,15
20110301|2010-12-26 23:30,27,57.22,57.29,57.17,57.23,117
20110301|2010-12-27 00:00,27,57.24,57.29,57.17,57.25,161
20110301|2010-12-27 00:30,27,57.26,57.26,57.14,57.23,92
20110301|2010-12-27 01:00,27,57.23,57.28,57.23,57.26,180
20110301|2010-12-27 01:30,27,57.29,57.34,57.26,57.33,223
20110301|2010-12-27 02:00,27,57.37,57.46,57.37,57.45,102
20110301|2010-12-27 02:30,27,57.48,57.53,57.45,57.51,203
20110301|2010-12-27 03:00,27,57.51,57.64,57.5,57.63,165
20110301|2010-12-27 03:30,27,57.64,57.67,57.44,57.52,142
20110301|2010-12-27 04:00,27,57.52,57.52,57.46,57.49,98
20110301|2010-12-27 04:30,27,57.45,57.45,57.42,57.45,28
20110301|2010-12-27 05:00,27,57.43,57.47,57.43,57.43,22
20110301|2010-12-27 05:30,27,57.43,57.46,57.41,57.46,125
20110301|2010-12-27 06:00,27,57.44,57.47,57.4,57.4,46
20110301|2010-12-27 06:30,27,57.38,57.39,57.35,57.35,63
20110301|2010-12-27 07:00,27,57.35,57.44,57.35,57.36,47
20110301|2010-12-27 09:30,27,57.36,57.62,57.32,57.51,5368
20110301|2010-12-27 10:00,27,57.51,57.53,57.29,57.32,1666
20110301|2010-12-27 10:30,27,57.32,57.51,57.32,57.48,1160
20110301|2010-12-27 11:00,27,57.48,57.49,57.34,57.41,1567
20110301|2010-12-27 11:30,27,57.41,57.56,57.41,57.46,2611
20110301|2010-12-27 12:00,27,57.46,57.63,57.46,57.61,743
20110301|2010-12-27 12:30,27,57.62,57.7,57.55,57.7,1573
20110301|2010-12-27 13:00,27,57.7,57.7,57.54,57.65,1796
20110301|2010-12-27 18:00,28,57.55,57.94,57.55,57.94,232
20110301|2010-12-27 18:30,28,57.9,57.99,57.81,57.93,126
20110301|2010-12-27 19:00,28,57.94,58.05,57.86,57.97,278
20110301|2010-12-27 19:30,28,57.97,57.98,57.83,57.87,78
20110301|2010-12-27 20:00,28,57.87,57.89,57.86,57.86,128
20110301|2010-12-27 20:30,28,57.89,57.91,57.7,57.8,480
20110301|2010-12-27 21:00,28,57.8,57.95,57.68,57.8,212
20110301|2010-12-27 21:30,28,57.8,57.8,57.68,57.72,131
20110301|2010-12-27 22:00,28,57.72,57.75,57.72,57.75,14
20110301|2010-12-27 22:30,28,57.74,57.75,57.68,57.74,48
20110301|2010-12-27 23:00,28,57.75,57.75,57.68,57.75,17
20110301|2010-12-27 23:30,28,57.75,57.75,57.73,57.73,152
20110301|2010-12-28 00:00,28,57.73,57.75,57.54,57.54,273
20110301|2010-12-28 00:30,28,57.56,57.74,57.56,57.74,86
20110301|2010-12-28 01:00,28,57.74,57.75,57.73,57.75,137
20110301|2010-12-28 01:30,28,57.75,57.75,57.7,57.75,79
20110301|2010-12-28 02:00,28,57.74,57.75,57.69,57.72,71
20110301|2010-12-28 02:30,28,57.75,57.75,57.72,57.75,63
20110301|2010-12-28 03:00,28,57.75,57.83,57.75,57.81,36
20110301|2010-12-28 03:30,28,57.83,57.98,57.83,57.85,102
20110301|2010-12-28 04:00,28,57.85,57.86,57.8,57.85,45
20110301|2010-12-28 04:30,28,57.85,57.88,57.82,57.82,335
20110301|2010-12-28 05:00,28,57.82,57.82,57.6,57.67,528
20110301|2010-12-28 05:30,28,57.71,57.78,57.71,57.78,150
20110301|2010-12-28 06:00,28,57.78,57.8,57.75,57.79,84
20110301|2010-12-28 06:30,28,57.79,57.8,57.75,57.8,99
20110301|2010-12-28 07:00,28,57.77,57.77,57.7,57.75,105
20110301|2010-12-28 09:30,28,57.71,57.91,57.63,57.85,4437
20110301|2010-12-28 10:00,28,57.86,57.89,57.75,57.78,1331
20110301|2010-12-28 10:30,28,57.8,57.85,57.73,57.79,1284
20110301|2010-12-28 11:00,28,57.79,57.79,57.34,57.4,3142
20110301|2010-12-28 11:30,28,57.4,57.71,57.39,57.56,1763
20110301|2010-12-28 12:00,28,57.56,57.64,57.47,57.54,1067
20110301|2010-12-28 12:30,28,57.54,57.65,57.5,57.59,1073
20110301|2010-12-28 13:00,28,57.59,57.65,57.42,57.43,1236
20110301|2010-12-28 18:00,29,57.39,57.5,57.37,57.48,386
20110301|2010-12-28 18:30,29,57.43,57.5,57.42,57.42,49
20110301|2010-12-28 19:00,29,57.46,57.55,57.46,57.48,654
20110301|2010-12-28 19:30,29,57.48,57.56,57.44,57.5,397
20110301|2010-12-28 20:00,29,57.5,57.58,57.5,57.58,114
20110301|2010-12-28 20:30,29,57.55,57.57,57.1,57.12,997
20110301|2010-12-28 21:00,29,57.12,57.31,57.07,57.17,513
20110301|2010-12-28 21:30,29,57.18,57.22,57.18,57.22,113
20110301|2010-12-28 22:00,29,57.21,57.23,57.2,57.2,85
20110301|2010-12-28 22:30,29,57.23,57.26,57.23,57.26,61
20110301|2010-12-28 23:00,29,57.23,57.26,57.22,57.24,12
20110301|2010-12-28 23:30,29,57.22,57.22,57.18,57.18,200
20110301|2010-12-29 00:00,29,57.18,57.22,56.98,57,703
20110301|2010-12-29 00:30,29,57,57.08,56.98,57.08,127
20110301|2010-12-29 01:00,29,57.04,57.08,57,57.08,103
20110301|2010-12-29 01:30,29,57.02,57.08,57.02,57.08,50
20110301|2010-12-29 02:00,29,57.05,57.08,57,57.05,76
20110301|2010-12-29 02:30,29,57.02,57.07,56.98,57.07,71
20110301|2010-12-29 03:00,29,57.06,57.07,57.01,57.02,129
20110301|2010-12-29 03:30,29,57.02,57.07,57,57.02,107
20110301|2010-12-29 04:00,29,57,57.04,57,57.02,111
20110301|2010-12-29 04:30,29,57.02,57.02,56.93,56.95,426
20110301|2010-12-29 05:00,29,56.98,57,56.9,56.96,333
20110301|2010-12-29 05:30,29,56.96,56.98,56.95,56.95,83
20110301|2010-12-29 06:00,29,56.98,56.98,56.95,56.97,70
20110301|2010-12-29 06:30,29,56.95,56.98,56.95,56.96,139
20110301|2010-12-29 07:00,29,56.98,56.99,56.92,56.99,641
20110301|2010-12-29 09:30,29,56.99,57.13,56.75,56.9,3716
20110301|2010-12-29 10:00,29,56.91,57.11,56.88,57,1844
20110301|2010-12-29 10:30,29,57.01,57.2,57.01,57.04,1586
20110301|2010-12-29 11:00,29,57.05,57.14,57,57.12,954
20110301|2010-12-29 11:30,29,57.12,57.19,57.07,57.16,782
20110301|2010-12-29 12:00,29,57.16,57.21,57.05,57.07,752
20110301|2010-12-29 12:30,29,57.07,57.2,56.96,56.99,1747
20110301|2010-12-29 13:00,29,56.97,57.04,56.92,56.94,1658
20110301|2010-12-29 18:00,30,56.99,57.02,56.86,56.97,470
20110301|2010-12-29 18:30,30,56.96,56.97,56.77,56.77,118
20110301|2010-12-29 19:00,30,56.81,56.84,56.71,56.79,176
20110301|2010-12-29 19:30,30,56.78,56.96,56.76,56.9,152
20110301|2010-12-29 20:00,30,56.96,57.05,56.95,57.05,323
20110301|2010-12-29 20:30,30,57.01,57.07,56.83,56.84,334
20110301|2010-12-29 21:00,30,56.85,56.87,56.75,56.81,372
20110301|2010-12-29 21:30,30,56.88,56.88,56.84,56.85,8
20110301|2010-12-29 22:30,30,56.86,56.88,56.85,56.88,10
20110301|2010-12-29 23:00,30,56.85,56.99,56.85,56.93,174
20110301|2010-12-29 23:30,30,56.91,57.05,56.91,57.05,225
20110301|2010-12-30 00:00,30,57.05,57.25,57,57.25,471
20110301|2010-12-30 00:30,30,57.22,57.35,57.18,57.29,344
20110301|2010-12-30 01:00,30,57.29,57.4,57.29,57.35,247
20110301|2010-12-30 01:30,30,57.34,57.43,57.34,57.43,51
20110301|2010-12-30 02:00,30,57.4,57.45,57.3,57.45,191
20110301|2010-12-30 02:30,30,57.45,57.5,57.38,57.47,192
20110301|2010-12-30 03:00,30,57.46,57.5,57.43,57.45,81
20110301|2010-12-30 03:30,30,57.46,57.46,57.4,57.44,171
20110301|2010-12-30 04:00,30,57.44,57.44,57.36,57.39,100
20110301|2010-12-30 04:30,30,57.36,57.38,57.33,57.34,126
20110301|2010-12-30 05:00,30,57.34,57.38,57.34,57.34,68
20110301|2010-12-30 05:30,30,57.35,57.35,57.3,57.35,299
20110301|2010-12-30 06:00,30,57.35,57.43,57.3,57.32,285
20110301|2010-12-30 06:30,30,57.32,57.39,57.22,57.22,136
20110301|2010-12-30 07:00,30,57.24,57.29,57.22,57.26,44
20110301|2010-12-30 09:30,30,57.23,57.3,56.73,57.28,6420
20110301|2010-12-30 10:00,30,57.28,57.48,57.08,57.14,3234
20110301|2010-12-30 10:30,30,57.14,57.24,56.98,56.98,1506
20110301|2010-12-30 11:00,30,57,57.02,56.8,56.87,1504
20110301|2010-12-30 11:30,30,56.87,57.06,56.87,57.05,1437
20110301|2010-12-30 12:00,30,57.03,57.19,57,57.19,616
20110301|2010-12-30 12:30,30,57.18,57.25,57.09,57.18,1025
20110301|2010-12-30 13:00,30,57.2,57.23,57.05,57.2,1079
20110301|2010-12-30 18:00,31,57.25,57.38,57.25,57.32,188
20110301|2010-12-30 18:30,31,57.32,57.37,57.2,57.22,150
20110301|2010-12-30 19:00,31,57.22,57.39,57.22,57.36,426
20110301|2010-12-30 19:30,31,57.37,57.39,57.15,57.25,254
20110301|2010-12-30 20:00,31,57.21,57.29,57.2,57.26,121
20110301|2010-12-30 20:30,31,57.26,57.33,57.25,57.31,79
20110301|2010-12-30 21:00,31,57.31,57.35,57.2,57.35,28
20110301|2010-12-30 21:30,31,57.34,57.35,57.34,57.35,26
20110301|2010-12-30 22:00,31,57.35,57.39,57.32,57.38,31
20110301|2010-12-30 22:30,31,57.33,57.34,57.32,57.32,12
20110301|2010-12-30 23:00,31,57.31,57.34,57.26,57.28,30
20110301|2010-12-30 23:30,31,57.34,57.37,57.29,57.33,70
20110301|2010-12-31 00:00,31,57.37,57.4,57.37,57.39,69
20110301|2010-12-31 00:30,31,57.39,57.45,57.25,57.34,64
20110301|2010-12-31 01:00,31,57.44,57.46,57.25,57.27,134
20110301|2010-12-31 01:30,31,57.27,57.27,57.2,57.2,66
20110301|2010-12-31 02:00,31,57.24,57.34,57.15,57.29,118
20110301|2010-12-31 02:30,31,57.3,57.3,57.29,57.29,16
20110301|2010-12-31 03:00,31,57.29,57.31,57.23,57.31,30
20110301|2010-12-31 03:30,31,57.31,57.34,57.2,57.2,63
20110301|2010-12-31 04:00,31,57.2,57.3,57.17,57.3,60
20110301|2010-12-31 04:30,31,57.29,57.35,57.28,57.35,100
20110301|2010-12-31 05:00,31,57.31,57.38,57.29,57.36,133
20110301|2010-12-31 05:30,31,57.36,57.47,57.34,57.4,200
20110301|2010-12-31 06:00,31,57.4,57.5,57.4,57.47,62
20110301|2010-12-31 06:30,31,57.48,57.55,57.47,57.51,133
20110301|2010-12-31 07:00,31,57.54,57.56,57.47,57.55,47
20110301|2010-12-31 09:30,31,57.55,57.84,57.42,57.71,4555
20110301|2010-12-31 10:00,31,57.72,57.75,57.66,57.7,853
20110301|2010-12-31 10:30,31,57.71,58.12,57.67,58.05,3443
20110301|2010-12-31 11:00,31,58.05,58.45,58.03,58.34,3371
20110301|2010-12-31 11:30,31,58.32,58.6,58.32,58.53,2873
20110301|2011-01-02 18:00,3,58.11,58.44,58.01,58.22,1373
20110301|2011-01-02 18:30,3,58.24,58.37,58.24,58.37,151
20110301|2011-01-02 19:00,3,58.36,58.4,58.32,58.37,126
20110301|2011-01-02 19:30,3,58.37,58.38,58.27,58.35,135
20110301|2011-01-02 20:00,3,58.37,58.38,58.2,58.2,154
20110301|2011-01-02 20:30,3,58.26,58.36,58.26,58.35,51
20110301|2011-01-02 21:00,3,58.37,58.42,58.34,58.42,63
20110301|2011-01-02 21:30,3,58.43,58.47,58.4,58.44,95
20110301|2011-01-02 22:00,3,58.46,58.54,58.42,58.53,70
20110301|2011-01-02 22:30,3,58.55,58.61,58.53,58.56,180
20110301|2011-01-02 23:00,3,58.56,58.58,58.56,58.58,8
20110301|2011-01-02 23:30,3,58.58,58.61,58.58,58.6,24
20110301|2011-01-03 00:00,3,58.61,58.64,58.6,58.61,240
20110301|2011-01-03 00:30,3,58.61,58.63,58.47,58.48,127
20110301|2011-01-03 01:00,3,58.47,58.56,58.47,58.52,96
20110301|2011-01-03 01:30,3,58.53,58.6,58.45,58.48,206
20110301|2011-01-03 02:00,3,58.46,58.5,58.43,58.47,154
20110301|2011-01-03 02:30,3,58.47,58.53,58.44,58.48,134
20110301|2011-01-03 03:00,3,58.45,58.45,58.31,58.34,263
20110301|2011-01-03 03:30,3,58.39,58.49,58.38,58.43,75
20110301|2011-01-03 04:00,3,58.5,58.54,58.48,58.54,45
20110301|2011-01-03 04:30,3,58.55,58.63,58.53,58.61,223
20110301|2011-01-03 05:00,3,58.6,58.62,58.6,58.6,39
20110301|2011-01-03 05:30,3,58.6,58.61,58.55,58.57,62
20110301|2011-01-03 06:00,3,58.54,58.57,58.5,58.51,58
20110301|2011-01-03 06:30,3,58.54,58.61,58.52,58.58,93
20110301|2011-01-03 07:00,3,58.56,58.69,58.55,58.67,206
20110301|2011-01-03 09:30,3,58.89,59.1,58.41,58.65,13338
20110301|2011-01-03 10:00,3,58.64,58.69,58.47,58.5,2596
20110301|2011-01-03 10:30,3,58.51,58.67,58.48,58.65,1595
20110301|2011-01-03 11:00,3,58.66,58.67,58.51,58.57,1297
20110301|2011-01-03 11:30,3,58.55,58.64,58.5,58.58,912
20110301|2011-01-03 12:00,3,58.57,58.57,58.27,58.3,1865
20110301|2011-01-03 12:30,3,58.32,58.38,57.37,57.65,3761
20110301|2011-01-03 13:00,3,57.65,57.96,57.54,57.67,3353
20110301|2011-01-03 18:00,4,57.65,57.88,57.61,57.75,230
20110301|2011-01-03 18:30,4,57.79,57.8,57.58,57.65,124
20110301|2011-01-03 19:00,4,57.64,57.74,57.57,57.65,211
20110301|2011-01-03 19:30,4,57.62,57.8,57.62,57.7,218
20110301|2011-01-03 20:00,4,57.74,57.8,57.67,57.74,44
20110301|2011-01-03 20:30,4,57.77,57.8,57.7,57.75,123
20110301|2011-01-03 21:00,4,57.79,57.79,57.74,57.75,99
20110301|2011-01-03 21:30,4,57.79,57.84,57.79,57.8,186
20110301|2011-01-03 22:00,4,57.83,57.83,57.77,57.8,20
20110301|2011-01-03 22:30,4,57.76,57.81,57.74,57.8,13
20110301|2011-01-03 23:00,4,57.75,57.75,57.68,57.71,63
20110301|2011-01-03 23:30,4,57.74,57.83,57.74,57.78,289
20110301|2011-01-04 00:00,4,57.79,57.84,57.75,57.84,48
20110301|2011-01-04 00:30,4,57.82,57.88,57.7,57.78,239
20110301|2011-01-04 01:00,4,57.79,57.83,57.65,57.83,119
20110301|2011-01-04 01:30,4,57.83,57.85,57.81,57.81,71
20110301|2011-01-04 02:00,4,57.84,57.86,57.82,57.86,33
20110301|2011-01-04 02:30,4,57.86,58.02,57.86,57.95,198
20110301|2011-01-04 03:00,4,57.98,58.12,57.98,58.12,344
20110301|2011-01-04 03:30,4,58.12,58.33,58.06,58.22,933
20110301|2011-01-04 04:00,4,58.23,58.24,57.95,58.03,219
20110301|2011-01-04 04:30,4,58.03,58.14,58.03,58.12,209
20110301|2011-01-04 05:00,4,58.14,58.21,58.14,58.14,204
20110301|2011-01-04 05:30,4,58.14,58.16,58.04,58.1,182
20110301|2011-01-04 06:00,4,58.09,58.2,58.06,58.1,191
20110301|2011-01-04 06:30,4,58.08,58.17,58.06,58.13,278
20110301|2011-01-04 07:00,4,58.11,58.11,57.95,57.97,353
20110301|2011-01-04 09:30,4,57.67,57.68,56.32,56.52,13978
20110301|2011-01-04 10:00,4,56.52,57.05,56.34,56.99,5786
20110301|2011-01-04 10:30,4,56.98,57.02,56.71,56.82,2292
20110301|2011-01-04 11:00,4,56.83,56.9,56.71,56.71,2011
20110301|2011-01-04 11:30,4,56.73,56.8,56.65,56.77,1554
20110301|2011-01-04 12:00,4,56.77,56.82,56.71,56.79,904
20110301|2011-01-04 12:30,4,56.79,56.85,56.74,56.81,1556
20110301|2011-01-04 13:00,4,56.82,56.97,56.8,56.95,2187
20110301|2011-01-04 18:00,5,56.98,57.07,56.83,56.88,189
20110301|2011-01-04 18:30,5,56.85,56.85,56.65,56.81,317
20110301|2011-01-04 19:00,5,56.7,56.87,56.65,56.77,373
20110301|2011-01-04 19:30,5,56.78,56.81,56.57,56.61,748
20110301|2011-01-04 20:00,5,56.57,56.79,56.55,56.72,211
20110301|2011-01-04 20:30,5,56.75,56.83,56.7,56.72,222
20110301|2011-01-04 21:00,5,56.7,56.8,56.68,56.8,312
20110301|2011-01-04 21:30,5,56.79,57,56.79,56.97,311
20110301|2011-01-04 22:00,5,56.97,57,56.93,56.95,65
20110301|2011-01-04 22:30,5,56.95,56.98,56.92,56.93,12
20110301|2011-01-04 23:00,5,56.92,57,56.84,56.91,36
20110301|2011-01-04 23:30,5,56.94,56.99,56.9,56.96,96
20110301|2011-01-05 00:00,5,56.92,56.98,56.79,56.79,61
20110301|2011-01-05 00:30,5,56.83,56.93,56.78,56.8,144
20110301|2011-01-05 01:00,5,56.8,56.95,56.8,56.87,30
20110301|2011-01-05 01:30,5,56.87,57.02,56.87,56.98,70
20110301|2011-01-05 02:00,5,57.03,57.06,56.94,56.97,91
20110301|2011-01-05 02:30,5,57,57,56.72,56.72,316
20110301|2011-01-05 03:00,5,56.72,56.72,56.55,56.69,528
20110301|2011-01-05 03:30,5,56.69,56.77,56.58,56.68,260
20110301|2011-01-05 04:00,5,56.68,56.68,56.55,56.56,221
20110301|2011-01-05 04:30,5,56.57,56.71,56.54,56.55,454
20110301|2011-01-05 05:00,5,56.55,56.59,56.43,56.51,214
20110301|2011-01-05 05:30,5,56.52,56.55,56.43,56.46,171
20110301|2011-01-05 06:00,5,56.45,56.55,56.43,56.55,89
20110301|2011-01-05 06:30,5,56.55,56.72,56.4,56.46,432
20110301|2011-01-05 07:00,5,56.46,56.47,56.4,56.4,201
20110301|2011-01-05 09:30,5,56.59,57.22,56.4,57.21,9202
20110301|2011-01-05 10:00,5,57.22,57.73,57.21,57.68,6780
20110301|2011-01-05 10:30,5,57.66,57.75,57.4,57.49,3414
20110301|2011-01-05 11:00,5,57.49,57.83,57.45,57.79,2396
20110301|2011-01-05 11:30,5,57.8,57.9,57.73,57.84,1903
20110301|2011-01-05 12:00,5,57.86,57.87,57.76,57.79,1361
20110301|2011-01-05 12:30,5,57.79,57.83,57.54,57.6,2135
20110301|2011-01-05 13:00,5,57.6,57.85,57.6,57.64,3108
20110301|2011-01-05 18:00,6,57.77,57.9,57.7,57.84,185
20110301|2011-01-05 18:30,6,57.83,57.83,57.6,57.6,138
20110301|2011-01-05 19:00,6,57.65,58.19,57.65,58.15,1370
20110301|2011-01-05 19:30,6,58.17,58.17,58.05,58.05,116
20110301|2011-01-05 20:00,6,58.06,58.12,58.02,58.02,93
20110301|2011-01-05 20:30,6,58.03,58.18,58.02,58.15,402
20110301|2011-01-05 21:00,6,58.17,58.24,58.11,58.2,342
20110301|2011-01-05 21:30,6,58.2,58.23,58.2,58.23,18
20110301|2011-01-05 22:00,6,58.23,58.23,58.15,58.15,24
20110301|2011-01-05 22:30,6,58.16,58.22,58.14,58.14,105
20110301|2011-01-05 23:00,6,58.14,58.3,58.14,58.26,297
20110301|2011-01-05 23:30,6,58.23,58.3,58.19,58.19,120
20110301|2011-01-06 00:00,6,58.19,58.24,58.15,58.21,102
20110301|2011-01-06 00:30,6,58.25,58.49,58.25,58.4,545
20110301|2011-01-06 01:00,6,58.4,58.5,58.32,58.32,335
20110301|2011-01-06 01:30,6,58.32,58.32,58.28,58.28,80
20110301|2011-01-06 02:00,6,58.29,58.34,58.28,58.34,90
20110301|2011-01-06 02:30,6,58.34,58.35,58.22,58.29,131
20110301|2011-01-06 03:00,6,58.29,58.3,58.24,58.3,90
20110301|2011-01-06 03:30,6,58.3,58.3,58.14,58.14,155
20110301|2011-01-06 04:00,6,58.14,58.17,58.13,58.15,162
20110301|2011-01-06 04:30,6,58.13,58.15,58.12,58.15,114
20110301|2011-01-06 05:00,6,58.14,58.14,58.05,58.09,360
20110301|2011-01-06 05:30,6,58.1,58.14,58.05,58.06,106
20110301|2011-01-06 06:00,6,58.09,58.09,57.95,58.07,204
20110301|2011-01-06 06:30,6,58.06,58.14,57.94,58.02,138
20110301|2011-01-06 07:00,6,58.01,58.03,57.97,58,207
20110301|2011-01-06 09:30,6,57.78,58.01,57.38,57.45,7250
20110301|2011-01-06 10:00,6,57.44,57.83,57.39,57.71,4066
20110301|2011-01-06 10:30,6,57.73,57.77,57.43,57.47,2258
20110301|2011-01-06 11:00,6,57.46,57.6,57.37,57.51,2135
20110301|2011-01-06 11:30,6,57.49,57.77,57.43,57.65,1849
20110301|2011-01-06 12:00,6,57.65,57.7,57.51,57.56,1215
20110301|2011-01-06 12:30,6,57.55,57.63,57.32,57.4,3084
20110301|2011-01-06 13:00,6,57.42,57.49,57.26,57.32,2488
20110301|2011-01-06 18:00,7,57.35,57.42,56.95,57.16,602
20110301|2011-01-06 18:30,7,57.12,57.35,57.11,57.23,156
20110301|2011-01-06 19:00,7,57.23,57.63,57.2,57.5,889
20110301|2011-01-06 19:30,7,57.5,57.69,57.48,57.52,306
20110301|2011-01-06 20:00,7,57.48,57.63,57.42,57.53,120
20110301|2011-01-06 20:30,7,57.53,57.58,57.41,57.42,62
20110301|2011-01-06 21:00,7,57.47,57.53,57.45,57.45,19
20110301|2011-01-06 21:30,7,57.43,57.45,57.4,57.4,10
20110301|2011-01-06 22:00,7,57.36,57.45,57.35,57.35,29
20110301|2011-01-06 22:30,7,57.4,57.42,57.35,57.4,44
20110301|2011-01-06 23:00,7,57.4,57.4,57.35,57.35,41
20110301|2011-01-06 23:30,7,57.35,57.36,57.02,57.02,376
20110301|2011-01-07 00:00,7,57.05,57.07,56.8,56.8,926
20110301|2011-01-07 00:30,7,56.81,57,56.7,56.88,360
20110301|2011-01-07 01:00,7,56.99,57,56.91,56.95,103
20110301|2011-01-07 01:30,7,56.95,57,56.92,57,66
20110301|2011-01-07 02:00,7,57.01,57.1,56.99,57.01,60
20110301|2011-01-07 02:30,7,57.03,57.06,57.01,57.02,64
20110301|2011-01-07 03:00,7,57.01,57.02,56.86,56.86,171
20110301|2011-01-07 03:30,7,56.97,56.97,56.92,56.92,54
20110301|2011-01-07 04:00,7,56.93,57,56.91,56.93,65
20110301|2011-01-07 04:30,7,56.93,57,56.79,56.79,152
20110301|2011-01-07 05:00,7,56.81,56.98,56.81,56.98,236
20110301|2011-01-07 05:30,7,56.95,56.97,56.9,56.94,43
20110301|2011-01-07 06:00,7,56.91,56.96,56.81,56.91,244
20110301|2011-01-07 06:30,7,56.94,56.94,56.72,56.72,90
20110301|2011-01-07 07:00,7,56.7,56.95,56.67,56.9,269
20110301|2011-01-07 09:30,7,57.1,57.2,56.9,57.11,7838
20110301|2011-01-07 10:00,7,57.13,57.16,56.96,57.01,2011
20110301|2011-01-07 10:30,7,57,57.03,56.79,56.81,3404
20110301|2011-01-07 11:00,7,56.83,56.95,56.79,56.92,1873
20110301|2011-01-07 11:30,7,56.92,57.04,56.77,56.96,2906
20110301|2011-01-07 12:00,7,56.96,57.06,56.9,56.98,1805
20110301|2011-01-07 12:30,7,56.99,57.3,56.99,57.18,3006
20110301|2011-01-07 13:00,7,57.18,57.5,57.07,57.11,5162
20110301|2011-01-09 18:00,10,57.19,57.29,56.86,56.97,681
20110301|2011-01-09 18:30,10,56.98,57.1,56.96,57.07,543
20110301|2011-01-09 19:00,10,57.09,57.17,56.92,57,613
20110301|2011-01-09 19:30,10,57.01,57.32,57.01,57.3,304
20110301|2011-01-09 20:00,10,57.32,57.37,57.23,57.31,242
20110301|2011-01-09 20:30,10,57.28,57.32,57.23,57.27,253
20110301|2011-01-09 21:00,10,57.29,57.29,57.21,57.21,101
20110301|2011-01-09 21:30,10,57.21,57.27,57.19,57.24,48
20110301|2011-01-09 22:00,10,57.26,57.26,57.26,57.26,1
20110301|2011-01-09 22:30,10,57.27,57.3,57.23,57.23,131
20110301|2011-01-09 23:00,10,57.24,57.28,57.23,57.28,10
20110301|2011-01-09 23:30,10,57.21,57.29,57.15,57.23,72
20110301|2011-01-10 00:00,10,57.28,57.28,57.15,57.15,151
20110301|2011-01-10 00:30,10,57.15,57.22,57.1,57.19,42
20110301|2011-01-10 01:00,10,57.15,57.19,57.01,57.01,172
20110301|2011-01-10 01:30,10,56.98,57.14,56.98,57.1,78
20110301|2011-01-10 02:00,10,57.1,57.14,57.05,57.1,32
20110301|2011-01-10 02:30,10,57.1,57.1,57.06,57.09,33
20110301|2011-01-10 03:00,10,57.09,57.09,57.05,57.06,66
20110301|2011-01-10 03:30,10,57.06,57.08,56.99,57.02,172
20110301|2011-01-10 04:00,10,57.02,57.03,56.95,57,158
20110301|2011-01-10 04:30,10,57,57,56.9,56.98,153
20110301|2011-01-10 05:00,10,56.99,57.01,56.96,57,48
20110301|2011-01-10 05:30,10,56.99,57,56.94,56.99,80
20110301|2011-01-10 06:00,10,56.96,57.04,56.96,57.02,207
20110301|2011-01-10 06:30,10,57.02,57.04,56.93,56.95,134
20110301|2011-01-10 07:00,10,56.92,57.01,56.89,56.98,148
20110301|2011-01-10 09:30,10,57.01,57.41,56.91,57.31,7161
20110301|2011-01-10 10:00,10,57.33,57.41,57.2,57.31,3647
20110301|2011-01-10 10:30,10,57.3,57.58,57.22,57.58,3661
20110301|2011-01-10 11:00,10,57.57,57.68,57.52,57.53,3065
20110301|2011-01-10 11:30,10,57.54,57.58,57.2,57.2,2418
20110301|2011-01-10 12:00,10,57.2,57.27,57.12,57.21,2366
20110301|2011-01-10 12:30,10,57.22,57.27,57.05,57.06,2780
20110301|2011-01-10 13:00,10,57.07,57.2,57,57.17,3924
20110301|2011-01-10 18:00,11,57.17,57.35,57.17,57.29,311
20110301|2011-01-10 18:30,11,57.29,57.34,57.28,57.32,66
20110301|2011-01-10 19:00,11,57.34,57.35,57.17,57.26,343
20110301|2011-01-10 19:30,11,57.25,57.38,57.23,57.38,196
20110301|2011-01-10 20:00,11,57.33,57.38,57.24,57.26,76
20110301|2011-01-10 20:30,11,57.24,57.26,57.19,57.2,107
20110301|2011-01-10 21:00,11,57.2,57.3,57.2,57.26,34
20110301|2011-01-10 21:30,11,57.28,57.3,57.24,57.28,29
20110301|2011-01-10 22:00,11,57.25,57.27,57.23,57.26,26
20110301|2011-01-10 22:30,11,57.28,57.29,57.28,57.29,73
20110301|2011-01-10 23:00,11,57.27,57.3,57.26,57.3,11
20110301|2011-01-10 23:30,11,57.31,57.34,57.27,57.27,60
20110301|2011-01-11 00:00,11,57.26,57.29,57.17,57.23,176
20110301|2011-01-11 00:30,11,57.27,57.4,57.21,57.38,166
20110301|2011-01-11 01:00,11,57.35,57.39,57.35,57.39,113
20110301|2011-01-11 01:30,11,57.4,57.42,57.3,57.35,182
20110301|2011-01-11 02:00,11,57.33,57.37,57.2,57.26,136
20110301|2011-01-11 02:30,11,57.36,57.36,57.21,57.26,155
20110301|2011-01-11 03:00,11,57.28,57.34,57.2,57.2,385
20110301|2011-01-11 03:30,11,57.2,57.24,57.19,57.21,120
20110301|2011-01-11 04:00,11,57.21,57.32,57.19,57.32,100
20110301|2011-01-11 04:30,11,57.3,57.4,57.27,57.28,184
20110301|2011-01-11 05:00,11,57.31,57.31,57.26,57.31,182
20110301|2011-01-11 05:30,11,57.31,57.36,57.3,57.36,103
20110301|2011-01-11 06:00,11,57.34,57.38,57.34,57.37,52
20110301|2011-01-11 06:30,11,57.34,57.38,57.29,57.31,54
20110301|2011-01-11 07:00,11,57.32,57.33,57.28,57.32,40
20110301|2011-01-11 09:30,11,57.22,57.4,57.05,57.28,6941
20110301|2011-01-11 10:00,11,57.28,57.47,57.27,57.47,2505
20110301|2011-01-11 10:30,11,57.47,57.49,57.23,57.39,2748
20110301|2011-01-11 11:00,11,57.38,57.39,57.22,57.25,1816
20110301|2011-01-11 11:30,11,57.25,57.31,57.25,57.28,805
20110301|2011-01-11 12:00,11,57.26,57.29,57.1,57.15,2631
20110301|2011-01-11 12:30,11,57.15,57.17,56.98,56.99,2967
20110301|2011-01-11 13:00,11,56.99,57.02,56.65,56.71,6117
20110301|2011-01-11 18:00,12,56.81,56.89,56.75,56.88,325
20110301|2011-01-11 18:30,12,56.87,56.95,56.85,56.95,197
20110301|2011-01-11 19:00,12,56.96,57.04,56.91,57.04,447
20110301|2011-01-11 19:30,12,57.04,57.14,57.04,57.09,449
20110301|2011-01-11 20:00,12,57.14,57.14,57.07,57.14,25
20110301|2011-01-11 20:30,12,57.12,57.14,57.03,57.14,88
20110301|2011-01-11 21:00,12,57.14,57.19,57.07,57.13,217
20110301|2011-01-11 21:30,12,57.16,57.17,57.08,57.08,77
20110301|2011-01-11 22:00,12,57.03,57.06,56.88,56.91,166
20110301|2011-01-11 22:30,12,56.91,56.99,56.91,56.99,30
20110301|2011-01-11 23:00,12,56.95,57,56.95,56.99,20
20110301|2011-01-11 23:30,12,57,57,56.65,56.69,631
20110301|2011-01-12 00:00,12,56.66,56.73,56.6,56.73,394
20110301|2011-01-12 00:30,12,56.71,56.84,56.57,56.82,549
20110301|2011-01-12 01:00,12,56.82,56.84,56.67,56.73,236
20110301|2011-01-12 01:30,12,56.73,56.73,56.68,56.68,118
20110301|2011-01-12 02:00,12,56.68,56.8,56.6,56.8,383
20110301|2011-01-12 02:30,12,56.81,57,56.74,56.91,399
20110301|2011-01-12 03:00,12,56.97,57.01,56.85,56.85,319
20110301|2011-01-12 03:30,12,56.88,56.91,56.84,56.9,74
20110301|2011-01-12 04:00,12,56.89,56.92,56.78,56.83,255
20110301|2011-01-12 04:30,12,56.8,56.85,56.78,56.79,172
20110301|2011-01-12 05:00,12,56.79,56.84,56.72,56.83,140
20110301|2011-01-12 05:30,12,56.83,56.88,56.82,56.83,313
20110301|2011-01-12 06:00,12,56.84,56.91,56.83,56.9,137
20110301|2011-01-12 06:30,12,56.86,56.9,56.8,56.86,164
20110301|2011-01-12 07:00,12,56.86,56.95,56.8,56.93,389
20110301|2011-01-12 09:30,12,58.69,58.83,58.1,58.39,14233
20110301|2011-01-12 10:00,12,58.38,58.43,58.15,58.32,5393
20110301|2011-01-12 10:30,12,58.31,58.37,58.06,58.15,4161
20110301|2011-01-12 11:00,12,58.13,58.21,57.99,58,3114
20110301|2011-01-12 11:30,12,58,58.02,57.83,57.94,3685
20110301|2011-01-12 12:00,12,57.94,58.26,57.79,58.16,5714
20110301|2011-01-12 12:30,12,58.16,58.3,57.98,58.13,3358
20110301|2011-01-12 13:00,12,58.14,58.15,57.72,57.95,3365
20110301|2011-01-12 18:00,13,58.03,58.29,58.03,58.16,945
20110301|2011-01-12 18:30,13,58.17,58.34,58.17,58.25,273
20110301|2011-01-12 19:00,13,58.25,58.25,57.87,58.02,661
20110301|2011-01-12 19:30,13,58.02,58.22,57.95,58.16,335
20110301|2011-01-12 20:00,13,58.15,58.18,58.1,58.18,124
20110301|2011-01-12 20:30,13,58.17,58.17,57.93,57.96,522
20110301|2011-01-12 21:00,13,57.95,57.99,57.87,57.98,264
20110301|2011-01-12 21:30,13,57.99,57.99,57.79,57.93,398
20110301|2011-01-12 22:00,13,57.92,57.99,57.92,57.93,42
20110301|2011-01-12 22:30,13,57.98,57.99,57.94,57.98,28
20110301|2011-01-12 23:00,13,57.98,57.99,57.82,57.82,78
20110301|2011-01-12 23:30,13,57.85,57.94,57.74,57.82,311
20110301|2011-01-13 00:00,13,57.92,57.92,57.79,57.88,35
20110301|2011-01-13 00:30,13,57.84,57.84,57.66,57.73,276
20110301|2011-01-13 01:00,13,57.72,57.73,57.54,57.63,394
20110301|2011-01-13 01:30,13,57.63,57.68,57.62,57.64,68
20110301|2011-01-13 02:00,13,57.63,57.64,57.53,57.53,222
20110301|2011-01-13 02:30,13,57.52,57.65,57.46,57.61,351
20110301|2011-01-13 03:00,13,57.64,57.65,57.62,57.62,263
20110301|2011-01-13 03:30,13,57.64,57.7,57.61,57.67,133
20110301|2011-01-13 04:00,13,57.67,57.69,57.65,57.67,273
20110301|2011-01-13 04:30,13,57.65,57.71,57.65,57.67,150
20110301|2011-01-13 05:00,13,57.68,57.72,57.64,57.72,131
20110301|2011-01-13 05:30,13,57.73,57.78,57.73,57.77,148
20110301|2011-01-13 06:00,13,57.75,57.82,57.75,57.82,160
20110301|2011-01-13 06:30,13,57.82,57.86,57.75,57.86,283
20110301|2011-01-13 07:00,13,57.87,57.92,57.82,57.85,228
20110301|2011-01-13 09:30,13,57.75,57.98,57.62,57.91,7520
20110301|2011-01-13 10:00,13,57.95,57.97,57.7,57.82,3034
20110301|2011-01-13 10:30,13,57.82,58.12,57.82,58.1,3780
20110301|2011-01-13 11:00,13,58.09,58.11,57.92,57.98,1400
20110301|2011-01-13 11:30,13,58,58.05,57.92,57.95,872
20110301|2011-01-13 12:00,13,57.95,58.04,57.85,57.89,1885
20110301|2011-01-13 12:30,13,57.89,57.92,57.72,57.78,2852
20110301|2011-01-13 13:00,13,57.78,57.87,57.57,57.82,3815
20110301|2011-01-13 18:00,14,57.82,57.82,57.55,57.58,719
20110301|2011-01-13 18:30,14,57.62,57.64,57.55,57.62,111
20110301|2011-01-13 19:00,14,57.6,57.69,57.54,57.54,328
20110301|2011-01-13 19:30,14,57.56,57.56,57.46,57.54,373
20110301|2011-01-13 20:00,14,57.5,57.68,57.46,57.54,263
20110301|2011-01-13 20:30,14,57.51,57.7,57.51,57.67,331
20110301|2011-01-13 21:00,14,57.7,57.7,57.56,57.63,85
20110301|2011-01-13 21:30,14,57.65,57.71,57.59,57.59,29
20110301|2011-01-13 22:00,14,57.58,57.58,57.57,57.58,11
20110301|2011-01-13 22:30,14,57.58,57.58,57.56,57.58,12
20110301|2011-01-13 23:00,14,57.57,57.63,57.55,57.63,8
20110301|2011-01-13 23:30,14,57.58,57.69,57.51,57.69,59
20110301|2011-01-14 00:00,14,57.69,57.71,57.65,57.65,54
20110301|2011-01-14 00:30,14,57.65,57.68,57.55,57.68,118
20110301|2011-01-14 01:00,14,57.68,57.73,57.57,57.58,328
20110301|2011-01-14 01:30,14,57.56,57.62,57.55,57.62,39
20110301|2011-01-14 02:00,14,57.61,57.65,57.6,57.63,83
20110301|2011-01-14 02:30,14,57.61,57.69,57.6,57.67,213
20110301|2011-01-14 03:00,14,57.67,57.69,57.56,57.56,134
20110301|2011-01-14 03:30,14,57.55,57.63,57.37,57.5,505
20110301|2011-01-14 04:00,14,57.5,57.5,57.37,57.38,157
20110301|2011-01-14 04:30,14,57.37,57.42,57.37,57.42,59
20110301|2011-01-14 05:00,14,57.39,57.42,57.37,57.39,157
20110301|2011-01-14 05:30,14,57.39,57.5,57.39,57.47,78
20110301|2011-01-14 06:00,14,57.47,57.47,57.37,57.44,99
20110301|2011-01-14 06:30,14,57.44,57.44,57.24,57.27,295
20110301|2011-01-14 07:00,14,57.25,57.38,57.11,57.25,706
20110301|2011-01-14 09:30,14,57.34,57.37,56.9,57.14,6645
20110301|2011-01-14 10:00,14,57.14,57.35,57.09,57.2,2604
20110301|2011-01-14 10:30,14,57.2,57.23,56.96,56.99,2915
20110301|2011-01-14 11:00,14,56.98,57.14,56.66,57.07,5975
20110301|2011-01-14 11:30,14,57.09,57.24,57.09,57.11,1720
20110301|2011-01-14 12:00,14,57.1,57.26,57.06,57.15,2300
20110301|2011-01-14 12:30,14,57.16,57.21,57.02,57.03,2367
20110301|2011-01-14 13:00,14,57.03,57.3,57.02,57.23,3191
20110301|2011-01-17 18:00,18,57.05,57.05,56.71,56.88,2206
20110301|2011-01-17 18:30,18,56.88,56.9,56.77,56.85,474
20110301|2011-01-17 19:00,18,56.82,57.01,56.8,56.92,462
20110301|2011-01-17 19:30,18,56.94,56.98,56.72,56.78,438
20110301|2011-01-17 20:00,18,56.76,56.81,56.66,56.72,600
20110301|2011-01-17 20:30,18,56.71,56.78,56.67,56.78,269
20110301|2011-01-17 21:00,18,56.78,56.85,56.78,56.85,87
20110301|2011-01-17 21:30,18,56.85,56.9,56.85,56.89,68
20110301|2011-01-17 22:00,18,56.89,56.89,56.87,56.88,7
20110301|2011-01-17 22:30,18,56.88,56.89,56.88,56.89,28
20110301|2011-01-17 23:00,18,56.85,56.89,56.82,56.89,36
20110301|2011-01-17 23:30,18,56.87,56.96,56.83,56.93,133
20110301|2011-01-18 00:00,18,56.9,56.97,56.83,56.97,93
20110301|2011-01-18 00:30,18,56.94,57.08,56.94,57.07,321
20110301|2011-01-18 01:00,18,57.06,57.27,57.03,57.27,526
20110301|2011-01-18 01:30,18,57.27,57.3,57.17,57.19,287
20110301|2011-01-18 02:00,18,57.18,57.2,57.09,57.13,223
20110301|2011-01-18 02:30,18,57.1,57.2,57.07,57.07,608
20110301|2011-01-18 03:00,18,57.07,57.14,57.05,57.1,315
20110301|2011-01-18 03:30,18,57.12,57.15,57.12,57.15,178
20110301|2011-01-18 04:00,18,57.15,57.17,57.11,57.11,133
20110301|2011-01-18 04:30,18,57.1,57.17,57.1,57.16,180
20110301|2011-01-18 05:00,18,57.17,57.21,57.16,57.19,98
20110301|2011-01-18 05:30,18,57.19,57.22,57.14,57.18,107
20110301|2011-01-18 06:00,18,57.19,57.22,57.14,57.16,91
20110301|2011-01-18 06:30,18,57.16,57.18,57.1,57.11,84
20110301|2011-01-18 07:00,18,57.13,57.18,57.06,57.07,156
20110301|2011-01-18 09:30,18,57.01,58.04,56.97,57.89,10698
20110301|2011-01-18 10:00,18,57.88,58.05,57.88,57.97,5104
20110301|2011-01-18 10:30,18,57.97,58.13,57.7,57.73,5956
20110301|2011-01-18 11:00,18,57.73,57.76,57.45,57.49,4108
20110301|2011-01-18 11:30,18,57.5,57.65,57.45,57.56,1708
20110301|2011-01-18 12:00,18,57.59,57.66,57.53,57.62,881
20110301|2011-01-18 12:30,18,57.62,57.65,57.5,57.59,1436
20110301|2011-01-18 13:00,18,57.59,57.71,57.49,57.53,2299
20110301|2011-01-18 18:00,19,57.61,57.74,57.55,57.69,201
20110301|2011-01-18 18:30,19,57.73,57.74,57.66,57.7,73
20110301|2011-01-18 19:00,19,57.71,57.78,57.59,57.78,267
20110301|2011-01-18 19:30,19,57.75,57.81,57.72,57.81,137
20110301|2011-01-18 20:00,19,57.82,57.86,57.78,57.79,88
20110301|2011-01-18 20:30,19,57.8,57.8,57.71,57.73,219
20110301|2011-01-18 21:00,19,57.73,57.8,57.73,57.8,299
20110301|2011-01-18 21:30,19,57.8,57.95,57.8,57.91,349
20110301|2011-01-18 22:00,19,57.91,57.93,57.9,57.93,7
20110301|2011-01-18 22:30,19,57.92,57.92,57.76,57.87,109
20110301|2011-01-18 23:00,19,57.89,57.9,57.87,57.9,26
20110301|2011-01-18 23:30,19,57.9,57.98,57.9,57.97,48
20110301|2011-01-19 00:00,19,57.97,57.99,57.96,57.99,60
20110301|2011-01-19 00:30,19,57.99,58,57.95,57.98,88
20110301|2011-01-19 01:00,19,57.97,58,57.92,57.94,113
20110301|2011-01-19 01:30,19,57.95,57.99,57.83,57.91,227
20110301|2011-01-19 02:00,19,57.91,57.97,57.84,57.9,89
20110301|2011-01-19 02:30,19,57.9,57.98,57.89,57.97,71
20110301|2011-01-19 03:00,19,57.97,58.02,57.94,58,382
20110301|2011-01-19 03:30,19,58,58,57.97,57.97,177
20110301|2011-01-19 04:00,19,57.96,58.02,57.94,57.98,59
20110301|2011-01-19 04:30,19,57.98,58.05,57.97,58.04,253
20110301|2011-01-19 05:00,19,58.04,58.05,58.04,58.05,104
20110301|2011-01-19 05:30,19,58.05,58.06,57.93,57.99,224
20110301|2011-01-19 06:00,19,57.99,58.07,57.99,58.06,251
20110301|2011-01-19 06:30,19,58.06,58.09,58.06,58.09,195
20110301|2011-01-19 07:00,19,58.09,58.09,58.02,58.03,94
20110301|2011-01-19 09:30,19,57.95,58.12,57.6,58.02,9978
20110301|2011-01-19 10:00,19,58.03,58.08,57.92,58,3277
20110301|2011-01-19 10:30,19,58,58,57.83,57.88,2426
20110301|2011-01-19 11:00,19,57.89,57.94,57.8,57.87,2257
20110301|2011-01-19 11:30,19,57.87,57.88,57.53,57.64,4139
20110301|2011-01-19 12:00,19,57.63,57.9,57.62,57.85,2154
20110301|2011-01-19 12:30,19,57.85,57.89,57.57,57.76,2548
20110301|2011-01-19 13:00,19,57.75,57.76,57.35,57.65,3348
20110301|2011-01-19 18:00,20,57.67,57.71,57.56,57.59,301
20110301|2011-01-19 18:30,20,57.58,57.63,57.54,57.55,108
20110301|2011-01-19 19:00,20,57.55,57.59,57.51,57.54,176
20110301|2011-01-19 19:30,20,57.53,57.84,57.51,57.84,434
20110301|2011-01-19 20:00,20,57.84,57.87,57.81,57.82,136
20110301|2011-01-19 20:30,20,57.81,57.9,57.75,57.9,253
20110301|2011-01-19 21:00,20,57.9,57.9,57.8,57.81,105
20110301|2011-01-19 21:30,20,57.8,57.85,57.74,57.85,66
20110301|2011-01-19 22:00,20,57.82,57.82,57.73,57.74,25
20110301|2011-01-19 22:30,20,57.72,57.72,57.6,57.68,151
20110301|2011-01-19 23:00,20,57.68,57.76,57.63,57.67,38
20110301|2011-01-19 23:30,20,57.69,57.69,57.58,57.66,74
20110301|2011-01-20 00:00,20,57.57,57.6,57.52,57.57,114
20110301|2011-01-20 00:30,20,57.67,57.67,57.63,57.64,38
20110301|2011-01-20 01:00,20,57.66,57.66,57.51,57.55,103
20110301|2011-01-20 01:30,20,57.55,57.61,57.53,57.54,21
20110301|2011-01-20 02:00,20,57.53,57.63,57.53,57.63,30
20110301|2011-01-20 02:30,20,57.63,57.66,57.62,57.64,38
20110301|2011-01-20 03:00,20,57.65,57.66,57.61,57.62,85
20110301|2011-01-20 03:30,20,57.62,57.62,57.6,57.61,100
20110301|2011-01-20 04:00,20,57.62,57.63,57.56,57.58,189
20110301|2011-01-20 04:30,20,57.58,57.62,57.54,57.54,86
20110301|2011-01-20 05:00,20,57.53,57.53,57.5,57.51,89
20110301|2011-01-20 05:30,20,57.51,57.52,57.4,57.45,138
20110301|2011-01-20 06:00,20,57.44,57.46,57.22,57.29,246
20110301|2011-01-20 06:30,20,57.28,57.34,57.22,57.22,137
20110301|2011-01-20 07:00,20,57.23,57.31,57.22,57.31,115
20110301|2011-01-20 09:30,20,56.75,56.85,55.54,56.58,13544
20110301|2011-01-20 10:00,20,56.58,56.65,56.53,56.6,3008
20110301|2011-01-20 10:30,20,56.6,56.61,56.25,56.32,6022
20110301|2011-01-20 11:00,20,56.32,56.55,56.24,56.47,3802
20110301|2011-01-20 11:30,20,56.47,56.93,56.47,56.89,3082
20110301|2011-01-20 12:00,20,56.89,56.94,56.63,56.92,3200
20110301|2011-01-20 12:30,20,56.93,57.18,56.88,56.98,2822
20110301|2011-01-20 13:00,20,56.97,57.28,56.96,57.15,3191
20110301|2011-01-20 18:00,21,57.26,57.38,57.13,57.16,418
20110301|2011-01-20 18:30,21,57.15,57.25,57.1,57.13,198
20110301|2011-01-20 19:00,21,57.13,57.28,57.11,57.28,293
20110301|2011-01-20 19:30,21,57.3,57.35,57.15,57.25,289
20110301|2011-01-20 20:00,21,57.25,57.29,57.22,57.24,40
20110301|2011-01-20 20:30,21,57.24,57.34,57.19,57.32,125
20110301|2011-01-20 21:00,21,57.32,57.37,57.26,57.37,147
20110301|2011-01-20 21:30,21,57.36,57.42,57.36,57.42,97
20110301|2011-01-20 22:00,21,57.43,57.43,57.36,57.37,48
20110301|2011-01-20 22:30,21,57.36,57.36,57.24,57.34,90
20110301|2011-01-20 23:00,21,57.26,57.34,57.26,57.34,3
20110301|2011-01-20 23:30,21,57.29,57.33,57.15,57.31,365
20110301|2011-01-21 00:00,21,57.31,57.32,57.1,57.31,100
20110301|2011-01-21 00:30,21,57.3,57.42,57.25,57.38,174
20110301|2011-01-21 01:00,21,57.38,57.47,57.38,57.41,223
20110301|2011-01-21 01:30,21,57.41,57.42,57.35,57.35,9
20110301|2011-01-21 02:00,21,57.37,57.38,57.26,57.32,36
20110301|2011-01-21 02:30,21,57.36,57.43,57.33,57.43,281
20110301|2011-01-21 03:00,21,57.41,57.43,57.36,57.43,169
20110301|2011-01-21 03:30,21,57.43,57.45,57.36,57.36,114
20110301|2011-01-21 04:00,21,57.36,57.39,57.35,57.35,86
20110301|2011-01-21 04:30,21,57.37,57.41,57.35,57.37,105
20110301|2011-01-21 05:00,21,57.37,57.4,57.3,57.32,186
20110301|2011-01-21 05:30,21,57.32,57.34,57.17,57.25,255
20110301|2011-01-21 06:00,21,57.23,57.23,57.14,57.19,152
20110301|2011-01-21 06:30,21,57.17,57.24,57.13,57.21,84
20110301|2011-01-21 07:00,21,57.22,57.25,57.2,57.22,26
20110301|2011-01-21 09:30,21,57.38,57.47,57.18,57.23,6267
20110301|2011-01-21 10:00,21,57.21,57.68,57.19,57.64,3604
20110301|2011-01-21 10:30,21,57.64,58.07,57.42,57.46,10013
20110301|2011-01-21 11:00,21,57.47,57.9,57.47,57.82,2420
20110301|2011-01-21 11:30,21,57.81,57.94,57.61,57.93,3342
20110301|2011-01-21 12:00,21,57.94,57.96,57.76,57.86,2283
20110301|2011-01-21 12:30,21,57.86,57.9,57.71,57.78,2685
20110301|2011-01-21 13:00,21,57.78,57.97,57.61,57.75,3487
20110301|2011-01-23 18:00,24,57.83,57.9,57.57,57.75,832
20110301|2011-01-23 18:30,24,57.74,57.92,57.67,57.92,332
20110301|2011-01-23 19:00,24,57.9,58.05,57.9,58.05,894
20110301|2011-01-23 19:30,24,58.04,58.1,57.96,58.08,310
20110301|2011-01-23 20:00,24,58.1,58.4,58.09,58.39,1701
20110301|2011-01-23 20:30,24,58.4,58.49,58.3,58.31,596
20110301|2011-01-23 21:00,24,58.3,58.45,58.3,58.39,364
20110301|2011-01-23 21:30,24,58.37,58.42,58.37,58.39,25
20110301|2011-01-23 22:00,24,58.4,58.42,58.36,58.37,76
20110301|2011-01-23 22:30,24,58.37,58.45,58.33,58.45,79
20110301|2011-01-23 23:00,24,58.43,58.43,58.38,58.4,65
20110301|2011-01-23 23:30,24,58.4,58.43,58.34,58.42,168
20110301|2011-01-24 00:00,24,58.43,58.45,58.38,58.41,270
20110301|2011-01-24 00:30,24,58.41,58.43,58.08,58.08,309
20110301|2011-01-24 01:00,24,58.08,58.24,58.08,58.21,109
20110301|2011-01-24 01:30,24,58.22,58.23,58.2,58.21,57
20110301|2011-01-24 02:00,24,58.21,58.21,58.15,58.17,97
20110301|2011-01-24 02:30,24,58.15,58.23,58.15,58.15,73
20110301|2011-01-24 03:00,24,58.19,58.2,58.1,58.1,246
20110301|2011-01-24 03:30,24,58.13,58.15,58.1,58.14,194
20110301|2011-01-24 04:00,24,58.14,58.15,58.12,58.15,222
20110301|2011-01-24 04:30,24,58.13,58.14,58.08,58.11,75
20110301|2011-01-24 05:00,24,58.13,58.13,58.07,58.1,24
20110301|2011-01-24 05:30,24,58.09,58.1,58.06,58.08,55
20110301|2011-01-24 06:00,24,58.09,58.11,58.06,58.09,122
20110301|2011-01-24 06:30,24,58.09,58.18,58.08,58.15,393
20110301|2011-01-24 07:00,24,58.16,58.19,58.14,58.18,147
20110301|2011-01-24 09:30,24,58.04,58.04,57.58,57.72,7439
20110301|2011-01-24 10:00,24,57.73,57.85,57.63,57.74,1907
20110301|2011-01-24 10:30,24,57.75,57.78,57.22,57.24,5986
20110301|2011-01-24 11:00,24,57.24,57.32,57,57.26,5300
20110301|2011-01-24 11:30,24,57.27,57.36,57.07,57.08,2525
20110301|2011-01-24 12:00,24,57.09,57.26,57.06,57.19,1451
20110301|2011-01-24 12:30,24,57.2,57.32,57.13,57.17,1795
20110301|2011-01-24 13:00,24,57.17,57.28,57.14,57.16,1645
20110301|2011-01-24 18:00,25,57.24,57.35,57.2,57.33,324
20110301|2011-01-24 18:30,25,57.31,57.37,57.2,57.37,528
20110301|2011-01-24 19:00,25,57.37,57.43,57.17,57.2,992
20110301|2011-01-24 19:30,25,57.23,57.36,57.17,57.21,143
20110301|2011-01-24 20:00,25,57.21,57.24,57.12,57.14,198
20110301|2011-01-24 20:30,25,57.16,57.24,57.07,57.24,389
20110301|2011-01-24 21:00,25,57.24,57.25,57.14,57.14,59
20110301|2011-01-24 21:30,25,57.22,57.24,57.16,57.18,12
20110301|2011-01-24 22:00,25,57.21,57.21,57.14,57.15,57
20110301|2011-01-24 22:30,25,57.15,57.25,57.15,57.21,70
20110301|2011-01-24 23:00,25,57.18,57.21,57.17,57.17,15
20110301|2011-01-24 23:30,25,57.18,57.31,57.18,57.28,37
20110301|2011-01-25 00:00,25,57.25,57.3,57.08,57.11,125
20110301|2011-01-25 00:30,25,57.14,57.22,57.1,57.1,119
20110301|2011-01-25 01:00,25,57.08,57.11,56.95,56.98,440
20110301|2011-01-25 01:30,25,56.99,57.04,56.95,56.97,100
20110301|2011-01-25 02:00,25,56.95,56.95,56.86,56.87,189
20110301|2011-01-25 02:30,25,56.87,56.88,56.68,56.72,668
20110301|2011-01-25 03:00,25,56.79,56.87,56.74,56.75,302
20110301|2011-01-25 03:30,25,56.76,56.8,56.73,56.77,180
20110301|2011-01-25 04:00,25,56.79,56.79,56.7,56.74,349
20110301|2011-01-25 04:30,25,56.71,56.73,56.53,56.53,729
20110301|2011-01-25 05:00,25,56.55,56.69,56.5,56.66,408
20110301|2011-01-25 05:30,25,56.63,56.69,56.63,56.67,242
20110301|2011-01-25 06:00,25,56.67,56.69,56.61,56.69,262
20110301|2011-01-25 06:30,25,56.65,56.69,56.6,56.64,208
20110301|2011-01-25 07:00,25,56.66,56.67,56.64,56.64,95
20110301|2011-01-25 09:30,25,56.7,56.7,56.04,56.29,11906
20110301|2011-01-25 10:00,25,56.29,56.37,56.12,56.31,3963
20110301|2011-01-25 10:30,25,56.31,56.41,56.21,56.36,2239
20110301|2011-01-25 11:00,25,56.37,56.38,56.28,56.33,1343
20110301|2011-01-25 11:30,25,56.34,56.41,56.31,56.33,1739
20110301|2011-01-25 12:00,25,56.32,56.37,56.08,56.16,3234
20110301|2011-01-25 12:30,25,56.16,56.18,55.82,56.09,5951
20110301|2011-01-25 13:00,25,56.09,56.18,55.82,55.91,3975
20110301|2011-01-25 18:00,26,55.9,55.99,55.86,55.99,590
20110301|2011-01-25 18:30,26,55.99,56,55.82,55.85,369
20110301|2011-01-25 19:00,26,55.87,55.89,55.63,55.69,1059
20110301|2011-01-25 19:30,26,55.69,55.73,55.45,55.49,933
20110301|2011-01-25 20:00,26,55.47,55.62,55.45,55.51,378
20110301|2011-01-25 20:30,26,55.54,55.64,55.5,55.64,255
20110301|2011-01-25 21:00,26,55.57,55.62,55.47,55.5,408
20110301|2011-01-25 21:30,26,55.49,55.62,55.49,55.59,162
20110301|2011-01-25 22:00,26,55.64,55.71,55.64,55.65,75
20110301|2011-01-25 22:30,26,55.64,55.67,55.64,55.67,8
20110301|2011-01-25 23:00,26,55.68,55.71,55.65,55.7,32
20110301|2011-01-25 23:30,26,55.69,55.86,55.6,55.82,173
20110301|2011-01-26 00:00,26,55.82,55.82,55.77,55.8,18
20110301|2011-01-26 00:30,26,55.73,55.75,55.67,55.7,24
20110301|2011-01-26 01:00,26,55.7,55.9,55.7,55.82,462
20110301|2011-01-26 01:30,26,55.82,55.82,55.79,55.79,145
20110301|2011-01-26 02:00,26,55.79,55.84,55.79,55.82,142
20110301|2011-01-26 02:30,26,55.82,56.12,55.78,56.06,495
20110301|2011-01-26 03:00,26,56.06,56.08,56.04,56.06,129
20110301|2011-01-26 03:30,26,56.07,56.11,56.06,56.1,233
20110301|2011-01-26 04:00,26,56.06,56.07,55.96,55.96,379
20110301|2011-01-26 04:30,26,55.96,56.03,55.92,56,331
20110301|2011-01-26 05:00,26,55.99,56.02,55.94,55.98,350
20110301|2011-01-26 05:30,26,55.98,56.05,55.9,56.04,153
20110301|2011-01-26 06:00,26,56.05,56.1,56.01,56.03,309
20110301|2011-01-26 06:30,26,56.04,56.1,56.04,56.07,177
20110301|2011-01-26 07:00,26,56.08,56.11,56.08,56.11,207
20110301|2011-01-26 09:30,26,56.14,56.19,55.4,56.03,9073
20110301|2011-01-26 10:00,26,56.02,56.38,56.01,56.12,3677
20110301|2011-01-26 10:30,26,56.13,56.34,56.13,56.33,1675
20110301|2011-01-26 11:00,26,56.31,56.49,56.31,56.33,2013
20110301|2011-01-26 11:30,26,56.33,56.45,56.26,56.26,1032
20110301|2011-01-26 12:00,26,56.26,56.55,56.25,56.54,1914
20110301|2011-01-26 12:30,26,56.53,56.84,56.53,56.76,4206
20110301|2011-01-26 13:00,26,56.76,56.78,56.53,56.68,2182
20110301|2011-01-26 18:00,27,56.82,57.15,56.82,57.14,747
20110301|2011-01-26 18:30,27,57.12,57.13,57.03,57.03,288
20110301|2011-01-26 19:00,27,57.02,57.05,56.68,56.7,924
20110301|2011-01-26 19:30,27,56.7,56.74,56.64,56.71,215
20110301|2011-01-26 20:00,27,56.74,56.8,56.71,56.76,56
20110301|2011-01-26 20:30,27,56.81,56.97,56.79,56.93,314
20110301|2011-01-26 21:00,27,56.97,57.07,56.92,56.92,162
20110301|2011-01-26 21:30,27,56.98,56.98,56.92,56.95,48
20110301|2011-01-26 22:00,27,56.98,57.06,56.92,56.94,174
20110301|2011-01-26 22:30,27,56.93,56.93,56.74,56.78,95
20110301|2011-01-26 23:00,27,56.85,56.85,56.82,56.85,52
20110301|2011-01-26 23:30,27,56.93,56.93,56.78,56.91,29
20110301|2011-01-27 00:00,27,56.85,56.91,56.79,56.85,88
20110301|2011-01-27 00:30,27,56.85,56.9,56.8,56.85,72
20110301|2011-01-27 01:00,27,56.8,56.88,56.71,56.75,87
20110301|2011-01-27 01:30,27,56.79,56.83,56.62,56.65,150
20110301|2011-01-27 02:00,27,56.6,56.64,56.52,56.52,76
20110301|2011-01-27 02:30,27,56.53,56.55,56.37,56.37,327
20110301|2011-01-27 03:00,27,56.37,56.49,56.33,56.48,274
20110301|2011-01-27 03:30,27,56.45,56.69,56.42,56.66,263
20110301|2011-01-27 04:00,27,56.65,56.67,56.54,56.59,61
20110301|2011-01-27 04:30,27,56.6,56.68,56.56,56.56,315
20110301|2011-01-27 05:00,27,56.52,56.57,56.5,56.51,77
20110301|2011-01-27 05:30,27,56.5,56.54,56.5,56.54,186
20110301|2011-01-27 06:00,27,56.53,56.65,56.5,56.63,96
20110301|2011-01-27 06:30,27,56.59,56.69,56.59,56.69,53
20110301|2011-01-27 07:00,27,56.67,56.68,56.64,56.68,26
20110301|2011-01-27 09:30,27,56.62,57.25,56.56,57.05,9366
20110301|2011-01-27 10:00,27,57.05,57.05,56.76,56.8,3553
20110301|2011-01-27 10:30,27,56.8,57.05,56.72,56.95,3325
20110301|2011-01-27 11:00,27,56.93,56.97,56.84,56.93,1652
20110301|2011-01-27 11:30,27,56.95,57.3,56.94,57.08,2958
20110301|2011-01-27 12:00,27,57.09,57.23,56.89,56.94,2191
20110301|2011-01-27 12:30,27,56.94,57.09,56.94,57.03,1801
20110301|2011-01-27 13:00,27,57.04,57.3,56.96,57.3,2514
20110301|2011-01-27 18:00,28,57.45,57.54,57.18,57.27,357
20110301|2011-01-27 18:30,28,57.28,57.32,57.11,57.11,92
20110301|2011-01-27 19:00,28,57.12,57.24,57.04,57.15,381
20110301|2011-01-27 19:30,28,57.11,57.15,57.04,57.05,281
20110301|2011-01-27 20:00,28,57.07,57.32,57.04,57.19,363
20110301|2011-01-27 20:30,28,57.15,57.18,57.09,57.16,175
20110301|2011-01-27 21:00,28,57.18,57.18,57.1,57.1,80
20110301|2011-01-27 21:30,28,57.1,57.13,57.1,57.13,67
20110301|2011-01-27 22:00,28,57.14,57.16,57.11,57.15,128
20110301|2011-01-27 22:30,28,57.18,57.26,57.11,57.11,132
20110301|2011-01-27 23:00,28,57.15,57.15,57.11,57.15,108
20110301|2011-01-27 23:30,28,57.11,57.19,57.1,57.11,101
20110301|2011-01-28 00:00,28,57.1,57.13,57.02,57.1,189
20110301|2011-01-28 00:30,28,57.1,57.1,57.02,57.02,143
20110301|2011-01-28 01:00,28,57.02,57.02,56.87,56.9,339
20110301|2011-01-28 01:30,28,56.9,56.95,56.9,56.94,303
20110301|2011-01-28 02:00,28,56.95,56.99,56.9,56.95,219
20110301|2011-01-28 02:30,28,56.95,57.06,56.91,57.05,91
20110301|2011-01-28 03:00,28,57.06,57.06,57.03,57.06,63
20110301|2011-01-28 03:30,28,57.06,57.19,57.06,57.14,200
20110301|2011-01-28 04:00,28,57.12,57.12,57.02,57.06,113
20110301|2011-01-28 04:30,28,57.07,57.12,56.99,57,291
20110301|2011-01-28 05:00,28,57,57.08,57,57.07,74
20110301|2011-01-28 05:30,28,57.08,57.15,57.08,57.14,171
20110301|2011-01-28 06:00,28,57.14,57.16,57.1,57.13,56
20110301|2011-01-28 06:30,28,57.12,57.18,57.1,57.13,191
20110301|2011-01-28 07:00,28,57.12,57.15,57.09,57.11,117
20110301|2011-01-28 09:30,28,57.25,58.15,57.19,57.94,13186
20110301|2011-01-28 10:00,28,57.93,58.03,57.81,57.86,3523
20110301|2011-01-28 10:30,28,57.88,57.88,57.51,57.58,3807
20110301|2011-01-28 11:00,28,57.58,57.64,57.45,57.55,3146
20110301|2011-01-28 11:30,28,57.54,57.7,57.45,57.64,2344
20110301|2011-01-28 12:00,28,57.63,57.69,57.31,57.47,3243
20110301|2011-01-28 12:30,28,57.47,57.51,57.21,57.37,4269
20110301|2011-01-28 13:00,28,57.37,57.44,57.3,57.33,2347
20110301|2011-01-30 18:00,31,57.29,57.6,57.27,57.35,531
20110301|2011-01-30 18:30,31,57.36,57.46,57.33,57.34,64
20110301|2011-01-30 19:00,31,57.34,57.6,57.3,57.58,782
20110301|2011-01-30 19:30,31,57.58,57.65,57.55,57.65,172
20110301|2011-01-30 20:00,31,57.65,57.67,57.58,57.66,85
20110301|2011-01-30 20:30,31,57.65,57.7,57.63,57.66,101
20110301|2011-01-30 21:00,31,57.64,57.69,57.64,57.66,51
20110301|2011-01-30 21:30,31,57.69,57.7,57.65,57.69,51
20110301|2011-01-30 22:00,31,57.65,57.66,57.65,57.65,22
20110301|2011-01-30 22:30,31,57.67,57.69,57.62,57.65,46
20110301|2011-01-30 23:00,31,57.63,57.66,57.62,57.66,23
20110301|2011-01-30 23:30,31,57.66,57.7,57.62,57.67,81
20110301|2011-01-31 00:00,31,57.68,57.68,57.6,57.61,105
20110301|2011-01-31 00:30,31,57.63,57.68,57.62,57.66,110
20110301|2011-01-31 01:00,31,57.66,57.76,57.66,57.71,212
20110301|2011-01-31 01:30,31,57.71,57.71,57.68,57.68,2
20110301|2011-01-31 02:00,31,57.71,57.73,57.68,57.7,22
20110301|2011-01-31 02:30,31,57.68,57.68,57.59,57.59,44
20110301|2011-01-31 03:00,31,57.65,57.75,57.55,57.7,250
20110301|2011-01-31 03:30,31,57.7,57.77,57.67,57.73,460
20110301|2011-01-31 04:00,31,57.73,57.82,57.69,57.79,651
20110301|2011-01-31 04:30,31,57.79,57.85,57.75,57.78,309
20110301|2011-01-31 05:00,31,57.78,57.84,57.75,57.75,130
20110301|2011-01-31 05:30,31,57.75,57.8,57.7,57.76,136
20110301|2011-01-31 06:00,31,57.74,57.83,57.73,57.8,100
20110301|2011-01-31 06:30,31,57.81,57.87,57.79,57.81,277
20110301|2011-01-31 07:00,31,57.84,57.9,57.8,57.84,284
20110301|2011-01-31 09:30,31,57.85,57.89,57.61,57.66,5719
20110301|2011-01-31 10:00,31,57.67,57.69,57.57,57.68,2208
20110301|2011-01-31 10:30,31,57.68,57.7,57.58,57.64,2113
20110301|2011-01-31 11:00,31,57.63,57.78,57.63,57.74,2660
20110301|2011-01-31 11:30,31,57.74,57.83,57.74,57.8,2190
20110301|2011-01-31 12:00,31,57.78,57.81,57.67,57.69,1353
20110301|2011-01-31 12:30,31,57.67,57.71,57.59,57.68,1784
20110301|2011-01-31 13:00,31,57.69,57.84,57.68,57.74,3407
20110301|2011-01-31 18:00,1,57.92,57.96,57.78,57.88,534
20110301|2011-01-31 18:30,1,57.87,57.99,57.84,57.93,200
20110301|2011-01-31 19:00,1,57.92,57.98,57.88,57.94,183
20110301|2011-01-31 19:30,1,57.92,57.99,57.88,57.91,163
20110301|2011-01-31 20:00,1,57.91,57.91,57.84,57.84,73
20110301|2011-01-31 20:30,1,57.84,57.9,57.79,57.83,172
20110301|2011-01-31 21:00,1,57.83,57.89,57.8,57.82,25
20110301|2011-01-31 21:30,1,57.82,57.88,57.82,57.87,12
20110301|2011-01-31 22:00,1,57.88,57.88,57.81,57.81,102
20110301|2011-01-31 22:30,1,57.81,57.9,57.81,57.86,38
20110301|2011-01-31 23:00,1,57.87,57.96,57.87,57.95,77
20110301|2011-01-31 23:30,1,57.92,57.92,57.88,57.9,423
20110301|2011-02-01 00:00,1,57.9,57.98,57.9,57.98,68
20110301|2011-02-01 00:30,1,57.97,57.98,57.92,57.92,92
20110301|2011-02-01 01:00,1,57.92,57.94,57.86,57.94,111
20110301|2011-02-01 01:30,1,57.93,57.96,57.84,57.86,51
20110301|2011-02-01 02:00,1,57.83,57.89,57.8,57.8,32
20110301|2011-02-01 02:30,1,57.8,57.9,57.77,57.88,60
20110301|2011-02-01 03:00,1,57.88,57.9,57.8,57.87,48
20110301|2011-02-01 03:30,1,57.86,57.9,57.85,57.9,122
20110301|2011-02-01 04:00,1,57.9,57.91,57.89,57.9,157
20110301|2011-02-01 04:30,1,57.9,57.9,57.87,57.9,77
20110301|2011-02-01 05:00,1,57.91,57.92,57.86,57.87,26
20110301|2011-02-01 05:30,1,57.87,57.89,57.78,57.8,172
20110301|2011-02-01 06:00,1,57.79,57.82,57.79,57.81,52
20110301|2011-02-01 06:30,1,57.82,57.92,57.82,57.88,229
20110301|2011-02-01 07:00,1,57.9,57.99,57.9,57.91,315
20110301|2011-02-01 09:30,1,57.93,58.38,57.93,58.29,7812
20110301|2011-02-01 10:00,1,58.29,58.48,58.19,58.25,5785
20110301|2011-02-01 10:30,1,58.27,58.35,58.2,58.33,1823
20110301|2011-02-01 11:00,1,58.32,58.41,58.25,58.33,1520
20110301|2011-02-01 11:30,1,58.35,58.45,58.3,58.38,2219
20110301|2011-02-01 12:00,1,58.37,58.42,58.31,58.32,1356
20110301|2011-02-01 12:30,1,58.33,58.47,58.3,58.44,2983
20110301|2011-02-01 13:00,1,58.44,58.78,58.38,58.65,5114
20110301|2011-02-01 18:00,2,58.68,58.72,58.46,58.58,655
20110301|2011-02-01 18:30,2,58.53,58.78,58.53,58.77,300
20110301|2011-02-01 19:00,2,58.72,58.76,58.65,58.66,111
20110301|2011-02-01 19:30,2,58.67,58.84,58.66,58.79,264
20110301|2011-02-01 20:00,2,58.81,58.95,58.78,58.95,403
20110301|2011-02-01 20:30,2,58.95,59,58.9,59,630
20110301|2011-02-01 21:00,2,58.98,59,58.8,58.8,142
20110301|2011-02-01 21:30,2,58.87,58.98,58.87,58.98,47
20110301|2011-02-01 22:00,2,58.98,58.98,58.93,58.97,49
20110301|2011-02-01 22:30,2,58.95,58.95,58.75,58.76,305
20110301|2011-02-01 23:00,2,58.74,58.8,58.72,58.8,29
20110301|2011-02-01 23:30,2,58.77,58.8,58.77,58.8,16
20110301|2011-02-02 00:00,2,58.77,58.86,58.77,58.86,87
20110301|2011-02-02 00:30,2,58.88,58.9,58.87,58.9,55
20110301|2011-02-02 01:00,2,58.9,59.35,58.87,59.13,699
20110301|2011-02-02 01:30,2,59.11,59.24,59.07,59.2,395
20110301|2011-02-02 02:00,2,59.18,59.2,59.1,59.11,129
20110301|2011-02-02 02:30,2,59.12,59.25,59.11,59.21,174
20110301|2011-02-02 03:00,2,59.18,59.19,59.13,59.13,325
20110301|2011-02-02 03:30,2,59.16,59.36,59.13,59.2,583
20110301|2011-02-02 04:00,2,59.18,59.31,59.16,59.17,249
20110301|2011-02-02 04:30,2,59.17,59.17,59.15,59.15,76
20110301|2011-02-02 05:00,2,59.16,59.16,59.1,59.1,271
20110301|2011-02-02 05:30,2,59.1,59.12,59.05,59.06,573
20110301|2011-02-02 06:00,2,59.06,59.06,58.92,58.93,261
20110301|2011-02-02 06:30,2,58.94,59.03,58.92,59.03,199
20110301|2011-02-02 07:00,2,59.01,59.22,59.01,59.15,295
20110301|2011-02-02 09:30,2,59.13,59.29,59,59.09,5125
20110301|2011-02-02 10:00,2,59.09,59.26,58.94,59.14,4271
20110301|2011-02-02 10:30,2,59.16,59.17,58.99,59.04,2147
20110301|2011-02-02 11:00,2,59.03,59.09,58.93,59.09,3493
20110301|2011-02-02 11:30,2,59.08,59.15,59.03,59.11,1882
20110301|2011-02-02 12:00,2,59.11,59.19,59.09,59.15,1187
20110301|2011-02-02 12:30,2,59.14,59.43,59.1,59.31,3981
20110301|2011-02-02 13:00,2,59.32,59.4,59.15,59.26,2471
20110301|2011-02-02 18:00,3,59.27,59.36,59.18,59.3,311
20110301|2011-02-02 18:30,3,59.35,59.4,59.29,59.34,100
20110301|2011-02-02 19:00,3,59.32,59.44,59.32,59.44,109
20110301|2011-02-02 19:30,3,59.43,59.44,59.24,59.25,99
20110301|2011-02-02 20:00,3,59.31,59.38,59.28,59.3,44
20110301|2011-02-02 20:30,3,59.35,59.39,59.3,59.34,23
20110301|2011-02-02 21:00,3,59.35,59.35,59.18,59.18,85
20110301|2011-02-02 21:30,3,59.22,59.24,59.15,59.2,49
20110301|2011-02-02 22:00,3,59.19,59.2,59.15,59.16,74
20110301|2011-02-02 22:30,3,59.15,59.15,59.12,59.13,62
20110301|2011-02-02 23:00,3,59.14,59.19,59.14,59.18,80
20110301|2011-02-02 23:30,3,59.19,59.23,59.18,59.2,50
20110301|2011-02-03 00:00,3,59.23,59.23,59.09,59.1,144
20110301|2011-02-03 00:30,3,59.1,59.11,59.08,59.11,27
20110301|2011-02-03 01:00,3,59.11,59.23,59.1,59.22,81
20110301|2011-02-03 01:30,3,59.19,59.19,59.15,59.19,95
20110301|2011-02-03 02:00,3,59.21,59.32,59.21,59.29,224
20110301|2011-02-03 02:30,3,59.3,59.49,59.26,59.47,329
20110301|2011-02-03 03:00,3,59.47,59.47,59.35,59.46,53
20110301|2011-02-03 03:30,3,59.46,59.49,59.42,59.47,124
20110301|2011-02-03 04:00,3,59.46,59.54,59.45,59.5,414
20110301|2011-02-03 04:30,3,59.5,59.69,59.5,59.62,659
20110301|2011-02-03 05:00,3,59.62,59.63,59.5,59.5,246
20110301|2011-02-03 05:30,3,59.5,59.53,59.45,59.46,225
20110301|2011-02-03 06:00,3,59.46,59.51,59.45,59.47,162
20110301|2011-02-03 06:30,3,59.46,59.53,59.43,59.46,251
20110301|2011-02-03 07:00,3,59.46,59.46,59.41,59.41,79
20110301|2011-02-03 09:30,3,59.22,59.41,59.06,59.3,4911
20110301|2011-02-03 10:00,3,59.29,59.44,59.22,59.32,2418
20110301|2011-02-03 10:30,3,59.31,59.43,59.2,59.22,1648
20110301|2011-02-03 11:00,3,59.2,59.27,59.13,59.19,2059
20110301|2011-02-03 11:30,3,59.2,59.34,59.19,59.28,1137
20110301|2011-02-03 12:00,3,59.3,59.39,59.06,59.2,3208
20110301|2011-02-03 12:30,3,59.2,59.24,58.9,58.95,3569
20110301|2011-02-03 13:00,3,58.95,59.09,58.79,58.88,2945
20110301|2011-02-03 18:00,4,58.91,59.04,58.8,59.04,519
20110301|2011-02-03 18:30,4,59.02,59.05,58.95,58.98,83
20110301|2011-02-03 19:00,4,58.98,59.05,58.98,59.05,197
20110301|2011-02-03 19:30,4,59,59.02,58.87,58.9,178
20110301|2011-02-03 20:00,4,58.9,58.92,58.82,58.83,139
20110301|2011-02-03 20:30,4,58.85,58.87,58.82,58.87,19
20110301|2011-02-03 21:00,4,58.91,58.91,58.86,58.87,20
20110301|2011-02-03 21:30,4,58.9,58.93,58.87,58.93,16
20110301|2011-02-03 22:00,4,58.91,58.95,58.9,58.95,22
20110301|2011-02-03 22:30,4,58.89,58.95,58.87,58.87,26
20110301|2011-02-03 23:00,4,58.89,58.89,58.89,58.89,1
20110301|2011-02-03 23:30,4,58.89,58.94,58.89,58.94,5
20110301|2011-02-04 00:00,4,58.91,58.91,58.89,58.89,7
20110301|2011-02-04 00:30,4,58.89,58.89,58.85,58.89,10
20110301|2011-02-04 01:00,4,58.89,58.92,58.89,58.92,15
20110301|2011-02-04 01:30,4,58.92,58.94,58.9,58.92,46
20110301|2011-02-04 02:00,4,58.92,58.92,58.83,58.88,70
20110301|2011-02-04 02:30,4,58.88,58.95,58.83,58.87,173
20110301|2011-02-04 03:00,4,58.86,58.86,58.74,58.79,175
20110301|2011-02-04 03:30,4,58.79,58.79,58.76,58.76,59
20110301|2011-02-04 04:00,4,58.78,58.79,58.75,58.79,133
20110301|2011-02-04 04:30,4,58.79,58.8,58.76,58.79,68
20110301|2011-02-04 05:00,4,58.79,58.79,58.76,58.78,87
20110301|2011-02-04 05:30,4,58.77,58.79,58.77,58.79,183
20110301|2011-02-04 06:00,4,58.77,58.8,58.77,58.8,86
20110301|2011-02-04 06:30,4,58.8,58.8,58.77,58.8,112
20110301|2011-02-04 07:00,4,58.8,58.81,58.76,58.8,125
20110301|2011-02-04 09:30,4,58.73,58.9,58.39,58.5,7653
20110301|2011-02-04 10:00,4,58.5,58.72,58.48,58.55,4031
20110301|2011-02-04 10:30,4,58.54,58.57,58.33,58.47,4176
20110301|2011-02-04 11:00,4,58.47,58.52,58.41,58.43,1902
20110301|2011-02-04 11:30,4,58.42,58.51,58.33,58.39,1903
20110301|2011-02-04 12:00,4,58.4,58.53,58.37,58.47,1769
20110301|2011-02-04 12:30,4,58.47,58.93,58.46,58.75,3779
20110301|2011-02-04 13:00,4,58.75,59,58.65,58.9,2408
20110301|2011-02-06 18:00,7,59.02,59.22,59,59.22,619
20110301|2011-02-06 18:30,7,59.18,59.18,59.1,59.1,23
20110301|2011-02-06 19:00,7,59.15,59.29,59.11,59.25,162
20110301|2011-02-06 19:30,7,59.21,59.22,59.16,59.16,29
20110301|2011-02-06 20:00,7,59.2,59.32,59.16,59.3,84
20110301|2011-02-06 20:30,7,59.26,59.26,59.15,59.16,79
20110301|2011-02-06 21:00,7,59.18,59.2,59.16,59.16,82
20110301|2011-02-06 21:30,7,59.15,59.18,59.13,59.16,21
20110301|2011-02-06 22:00,7,59.17,59.23,59.16,59.23,24
20110301|2011-02-06 22:30,7,59.2,59.22,59.2,59.21,59
20110301|2011-02-06 23:00,7,59.24,59.25,59.22,59.25,31
20110301|2011-02-06 23:30,7,59.28,59.33,59.28,59.33,24
20110301|2011-02-07 00:00,7,59.33,59.34,59.22,59.22,100
20110301|2011-02-07 00:30,7,59.25,59.25,59.22,59.22,5
20110301|2011-02-07 01:00,7,59.22,59.27,59.21,59.23,158
20110301|2011-02-07 01:30,7,59.21,59.23,59.14,59.14,116
20110301|2011-02-07 02:00,7,59.14,59.15,59.11,59.13,104
20110301|2011-02-07 02:30,7,59.12,59.15,59.1,59.13,176
20110301|2011-02-07 03:00,7,59.15,59.15,59.07,59.1,264
20110301|2011-02-07 03:30,7,59.09,59.1,59.07,59.1,94
20110301|2011-02-07 04:00,7,59.1,59.1,58.99,59.07,170
20110301|2011-02-07 04:30,7,59.07,59.11,59.07,59.09,147
20110301|2011-02-07 05:00,7,59.1,59.11,59.09,59.11,37
20110301|2011-02-07 05:30,7,59.11,59.12,59.06,59.06,20
20110301|2011-02-07 06:00,7,59.05,59.07,58.93,59.03,491
20110301|2011-02-07 06:30,7,59.05,59.1,59.04,59.08,50
20110301|2011-02-07 07:00,7,59.07,59.1,59.07,59.09,28
20110301|2011-02-07 09:30,7,58.94,59.08,58.69,58.94,4991
20110301|2011-02-07 10:00,7,58.94,58.97,58.73,58.97,2308
20110301|2011-02-07 10:30,7,58.97,58.97,58.75,58.77,1153
20110301|2011-02-07 11:00,7,58.76,58.77,58.58,58.75,2518
20110301|2011-02-07 11:30,7,58.73,58.77,58.61,58.7,724
20110301|2011-02-07 12:00,7,58.7,58.79,58.61,58.65,989
20110301|2011-02-07 12:30,7,58.64,58.65,58.41,58.47,3104
20110301|2011-02-07 13:00,7,58.49,58.68,58.37,58.38,1675
20110301|2011-02-07 18:00,8,58.44,58.51,58.4,58.51,108
20110301|2011-02-07 18:30,8,58.51,58.53,58.44,58.44,73
20110301|2011-02-07 19:00,8,58.44,58.46,58.44,58.46,3
20110301|2011-02-07 19:30,8,58.46,58.49,58.4,58.45,48
20110301|2011-02-07 20:00,8,58.47,58.54,58.47,58.54,50
20110301|2011-02-07 20:30,8,58.51,58.53,58.51,58.51,9
20110301|2011-02-07 21:00,8,58.52,58.56,58.52,58.53,38
20110301|2011-02-07 21:30,8,58.51,58.54,58.51,58.54,20
20110301|2011-02-07 22:00,8,58.53,58.53,58.52,58.52,3
20110301|2011-02-07 22:30,8,58.53,58.53,58.51,58.52,45
20110301|2011-02-07 23:00,8,58.51,58.52,58.51,58.52,15
20110301|2011-02-07 23:30,8,58.52,58.52,58.52,58.52,7
20110301|2011-02-08 00:00,8,58.51,58.51,58.48,58.48,14
20110301|2011-02-08 00:30,8,58.48,58.51,58.48,58.5,5
20110301|2011-02-08 01:00,8,58.53,58.55,58.53,58.53,21
20110301|2011-02-08 01:30,8,58.52,58.54,58.51,58.53,80
20110301|2011-02-08 02:00,8,58.53,58.66,58.53,58.66,126
20110301|2011-02-08 02:30,8,58.59,58.68,58.57,58.57,159
20110301|2011-02-08 03:00,8,58.59,58.65,58.55,58.65,387
20110301|2011-02-08 03:30,8,58.66,58.76,58.65,58.68,259
20110301|2011-02-08 04:00,8,58.7,58.7,58.64,58.64,61
20110301|2011-02-08 04:30,8,58.63,58.64,58.41,58.41,788
20110301|2011-02-08 05:00,8,58.42,58.45,58.06,58.26,1729
20110301|2011-02-08 05:30,8,58.26,58.42,58.22,58.34,345
20110301|2011-02-08 06:00,8,58.37,58.39,58.16,58.17,186
20110301|2011-02-08 06:30,8,58.17,58.17,58.06,58.11,453
20110301|2011-02-08 07:00,8,58.11,58.11,58.07,58.11,73
20110301|2011-02-08 09:30,8,58.12,58.5,58.12,58.45,8365
20110301|2011-02-08 10:00,8,58.46,58.69,58.38,58.6,3156
20110301|2011-02-08 10:30,8,58.6,58.7,58.52,58.69,1800
20110301|2011-02-08 11:00,8,58.68,58.74,58.54,58.66,1950
20110301|2011-02-08 11:30,8,58.64,58.71,58.45,58.65,2294
20110301|2011-02-08 12:00,8,58.65,58.69,58.59,58.61,1229
20110301|2011-02-08 12:30,8,58.6,58.95,58.6,58.65,3124
20110301|2011-02-08 13:00,8,58.66,58.8,58.65,58.71,2003
20110301|2011-02-08 18:00,9,58.81,58.95,58.74,58.95,205
20110301|2011-02-08 18:30,9,58.96,58.98,58.85,58.92,139
20110301|2011-02-08 19:00,9,58.9,58.98,58.77,58.84,240
20110301|2011-02-08 19:30,9,58.81,58.91,58.77,58.85,121
20110301|2011-02-08 20:00,9,58.89,58.92,58.77,58.78,55
20110301|2011-02-08 20:30,9,58.78,58.85,58.78,58.85,24
20110301|2011-02-08 21:00,9,58.87,58.98,58.87,58.98,101
20110301|2011-02-08 21:30,9,58.95,59.01,58.84,58.89,177
20110301|2011-02-08 22:00,9,58.88,59.02,58.88,58.92,153
20110301|2011-02-08 22:30,9,58.92,58.94,58.88,58.94,8
20110301|2011-02-08 23:30,9,58.93,58.93,58.75,58.75,281
20110301|2011-02-09 00:00,9,58.76,58.76,58.72,58.75,256
20110301|2011-02-09 00:30,9,58.77,58.89,58.75,58.86,288
20110301|2011-02-09 01:00,9,58.86,59.02,58.86,59.02,223
20110301|2011-02-09 01:30,9,59.02,59.06,58.93,58.98,42
20110301|2011-02-09 02:00,9,58.97,59.09,58.94,59.02,55
20110301|2011-02-09 02:30,9,59.05,59.12,59,59.09,505
20110301|2011-02-09 03:00,9,59.06,59.16,59.06,59.11,471
20110301|2011-02-09 03:30,9,59.14,59.16,59.08,59.16,294
20110301|2011-02-09 04:00,9,59.16,59.21,59.16,59.16,339
20110301|2011-02-09 04:30,9,59.18,59.18,58.98,59.04,398
20110301|2011-02-09 05:00,9,59.06,59.1,59.06,59.06,102
20110301|2011-02-09 05:30,9,59.07,59.09,59.06,59.06,40
20110301|2011-02-09 06:00,9,59.06,59.06,58.87,58.88,291
20110301|2011-02-09 06:30,9,58.91,58.97,58.84,58.89,405
20110301|2011-02-09 07:00,9,58.9,58.97,58.86,58.87,201
20110301|2011-02-09 09:30,9,59.07,59.52,59.01,59.27,12916
20110301|2011-02-09 10:00,9,59.27,59.41,59.2,59.27,3252
20110301|2011-02-09 10:30,9,59.28,59.36,59.2,59.3,2111
20110301|2011-02-09 11:00,9,59.31,59.42,59.29,59.41,2672
20110301|2011-02-09 11:30,9,59.41,59.52,59.4,59.44,1990
20110301|2011-02-09 12:00,9,59.43,59.56,59.43,59.48,1911
20110301|2011-02-09 12:30,9,59.49,59.67,59.46,59.47,2753
20110301|2011-02-09 13:00,9,59.48,59.71,59.46,59.63,3137
20110301|2011-02-09 18:00,10,59.6,59.6,59.53,59.56,166
20110301|2011-02-09 18:30,10,59.57,59.58,59.54,59.54,112
20110301|2011-02-09 19:00,10,59.55,59.71,59.51,59.69,339
20110301|2011-02-09 19:30,10,59.69,59.79,59.69,59.78,138
20110301|2011-02-09 20:00,10,59.76,59.96,59.7,59.82,192
20110301|2011-02-09 20:30,10,59.84,59.84,59.68,59.69,237
20110301|2011-02-09 21:00,10,59.68,59.68,59.59,59.6,157
20110301|2011-02-09 21:30,10,59.56,59.6,59.56,59.56,45
20110301|2011-02-09 22:00,10,59.58,59.6,59.58,59.6,45
20110301|2011-02-09 22:30,10,59.59,59.6,59.57,59.59,21
20110301|2011-02-09 23:00,10,59.58,59.59,59.56,59.59,17
20110301|2011-02-09 23:30,10,59.61,59.66,59.59,59.66,67
20110301|2011-02-10 00:00,10,59.68,59.68,59.62,59.64,17
20110301|2011-02-10 00:30,10,59.67,59.67,59.54,59.57,141
20110301|2011-02-10 01:00,10,59.64,59.64,59.44,59.45,579
20110301|2011-02-10 01:30,10,59.45,59.46,59.4,59.41,160
20110301|2011-02-10 02:00,10,59.4,59.45,59.36,59.45,71
20110301|2011-02-10 02:30,10,59.45,59.47,59.41,59.46,349
20110301|2011-02-10 03:00,10,59.49,59.49,59.4,59.43,447
20110301|2011-02-10 03:30,10,59.43,59.6,59.43,59.48,487
20110301|2011-02-10 04:00,10,59.48,59.63,59.48,59.5,67
20110301|2011-02-10 04:30,10,59.5,59.51,59.45,59.45,58
20110301|2011-02-10 05:00,10,59.45,59.5,59.44,59.5,130
20110301|2011-02-10 05:30,10,59.46,59.46,59.42,59.46,78
20110301|2011-02-10 06:00,10,59.45,59.52,59.42,59.48,134
20110301|2011-02-10 06:30,10,59.45,59.49,59.41,59.49,46
20110301|2011-02-10 07:00,10,59.49,59.59,59.49,59.49,126
20110301|2011-02-10 09:30,10,59.46,59.68,59.44,59.46,6025
20110301|2011-02-10 10:00,10,59.46,59.53,59.26,59.53,3869
20110301|2011-02-10 10:30,10,59.51,59.52,59.36,59.43,1719
20110301|2011-02-10 11:00,10,59.43,59.45,59.26,59.35,2210
20110301|2011-02-10 11:30,10,59.37,59.41,59.24,59.27,1227
20110301|2011-02-10 12:00,10,59.27,59.35,59.24,59.34,1337
20110301|2011-02-10 12:30,10,59.34,59.34,59.13,59.14,4273
20110301|2011-02-10 13:00,10,59.14,59.16,59,59.01,4317
20110301|2011-02-10 18:00,11,59.01,59.23,59.01,59.1,252
20110301|2011-02-10 18:30,11,59.1,59.2,59.1,59.15,37
20110301|2011-02-10 19:00,11,59.18,59.34,59.18,59.31,524
20110301|2011-02-10 19:30,11,59.31,59.37,59.28,59.37,195
20110301|2011-02-10 20:00,11,59.34,59.35,59.1,59.16,360
20110301|2011-02-10 20:30,11,59.18,59.25,59.17,59.24,318
20110301|2011-02-10 21:00,11,59.24,59.28,59.16,59.16,193
20110301|2011-02-10 21:30,11,59.16,59.28,59.13,59.2,79
20110301|2011-02-10 22:00,11,59.2,59.23,59.11,59.11,34
20110301|2011-02-10 22:30,11,59.12,59.18,59.11,59.16,22
20110301|2011-02-10 23:00,11,59.18,59.18,59.14,59.18,46
20110301|2011-02-10 23:30,11,59.23,59.31,59.23,59.28,342
20110301|2011-02-11 00:00,11,59.32,59.32,59.27,59.29,117
20110301|2011-02-11 00:30,11,59.29,59.31,59.29,59.29,175
20110301|2011-02-11 01:00,11,59.29,59.29,59.22,59.23,136
20110301|2011-02-11 01:30,11,59.19,59.25,59.19,59.25,87
20110301|2011-02-11 02:00,11,59.24,59.24,59.22,59.22,8
20110301|2011-02-11 02:30,11,59.25,59.36,59.25,59.33,395
20110301|2011-02-11 03:00,11,59.35,59.36,59.23,59.23,350
20110301|2011-02-11 03:30,11,59.23,59.35,59.22,59.31,139
20110301|2011-02-11 04:00,11,59.32,59.33,59.17,59.21,207
20110301|2011-02-11 04:30,11,59.21,59.3,59.1,59.3,270
20110301|2011-02-11 05:00,11,59.3,59.3,59.23,59.23,191
20110301|2011-02-11 05:30,11,59.23,59.26,59.21,59.22,100
20110301|2011-02-11 06:00,11,59.24,59.24,59.14,59.19,92
20110301|2011-02-11 06:30,11,59.21,59.23,59.18,59.19,48
20110301|2011-02-11 07:00,11,59.21,59.28,59.21,59.25,69
20110301|2011-02-11 09:30,11,59.28,59.28,58.79,58.79,5073
20110301|2011-02-11 10:00,11,58.78,58.87,58.59,58.76,3435
20110301|2011-02-11 10:30,11,58.76,58.92,58.74,58.8,1836
20110301|2011-02-11 11:00,11,58.79,58.81,58.31,58.45,4994
20110301|2011-02-11 11:30,11,58.45,58.47,58.25,58.36,3265
20110301|2011-02-11 12:00,11,58.36,58.45,58.32,58.43,1845
20110301|2011-02-11 12:30,11,58.42,58.5,58.32,58.43,2175
20110301|2011-02-11 13:00,11,58.43,58.43,58.25,58.42,1997
20110301|2011-02-13 18:00,14,58.55,58.79,58.5,58.76,456
20110301|2011-02-13 18:30,14,58.73,58.79,58.7,58.77,164
20110301|2011-02-13 19:00,14,58.77,58.85,58.69,58.8,749
20110301|2011-02-13 19:30,14,58.82,58.83,58.71,58.71,191
20110301|2011-02-13 20:00,14,58.73,58.83,58.73,58.81,156
20110301|2011-02-13 20:30,14,58.81,58.83,58.76,58.81,40
20110301|2011-02-13 21:00,14,58.83,58.85,58.83,58.83,94
20110301|2011-02-13 21:30,14,58.86,58.89,58.83,58.83,90
20110301|2011-02-13 22:00,14,58.83,58.84,58.54,58.67,84
20110301|2011-02-13 22:30,14,58.72,58.79,58.72,58.78,13
20110301|2011-02-13 23:00,14,58.76,58.76,58.76,58.76,1
20110301|2011-02-13 23:30,14,58.77,58.79,58.68,58.68,115
20110301|2011-02-14 00:00,14,58.72,58.9,58.67,58.84,151
20110301|2011-02-14 00:30,14,58.85,58.89,58.82,58.89,71
20110301|2011-02-14 01:00,14,58.89,58.93,58.87,58.93,270
20110301|2011-02-14 01:30,14,58.93,58.97,58.88,58.88,182
20110301|2011-02-14 02:00,14,58.91,58.92,58.81,58.81,54
20110301|2011-02-14 02:30,14,58.81,58.81,58.7,58.73,213
20110301|2011-02-14 03:00,14,58.73,58.81,58.71,58.74,55
20110301|2011-02-14 03:30,14,58.71,58.72,58.67,58.68,89
20110301|2011-02-14 04:00,14,58.69,58.71,58.69,58.71,41
20110301|2011-02-14 04:30,14,58.69,58.71,58.69,58.71,21
20110301|2011-02-14 05:00,14,58.69,58.7,58.5,58.54,562
20110301|2011-02-14 05:30,14,58.54,58.59,58.51,58.59,106
20110301|2011-02-14 06:00,14,58.58,58.6,58.57,58.59,261
20110301|2011-02-14 06:30,14,58.59,58.6,58.57,58.59,179
20110301|2011-02-14 07:00,14,58.59,58.59,58.57,58.57,70
20110301|2011-02-14 09:30,14,58.65,58.75,58.38,58.72,6398
20110301|2011-02-14 10:00,14,58.72,58.74,58.6,58.66,1744
20110301|2011-02-14 10:30,14,58.65,58.73,58.63,58.67,930
20110301|2011-02-14 11:00,14,58.68,58.69,58.45,58.45,1404
20110301|2011-02-14 11:30,14,58.45,58.54,58.3,58.33,1742
20110301|2011-02-14 12:00,14,58.33,58.33,58.08,58.13,3646
20110301|2011-02-14 12:30,14,58.13,58.14,57.52,57.54,7394
20110301|2011-02-14 13:00,14,57.54,57.75,57.41,57.74,4571
20110301|2011-02-14 18:00,15,57.7,57.74,57.55,57.67,836
20110301|2011-02-14 18:30,15,57.65,57.81,57.65,57.76,65
20110301|2011-02-14 19:00,15,57.79,57.9,57.76,57.86,542
20110301|2011-02-14 19:30,15,57.86,57.91,57.84,57.87,260
20110301|2011-02-14 20:00,15,57.84,57.93,57.84,57.89,40
20110301|2011-02-14 20:30,15,57.93,57.97,57.91,57.94,183
20110301|2011-02-14 21:00,15,57.96,58.02,57.94,58.02,170
20110301|2011-02-14 21:30,15,58.03,58.07,57.97,58.07,235
20110301|2011-02-14 22:00,15,58.04,58.06,58.02,58.05,51
20110301|2011-02-14 22:30,15,58.02,58.04,58.02,58.02,31
20110301|2011-02-14 23:00,15,58.04,58.05,58.02,58.04,10
20110301|2011-02-14 23:30,15,58.02,58.05,58,58,31
20110301|2011-02-15 00:00,15,58,58.01,57.96,57.96,102
20110301|2011-02-15 00:30,15,57.96,57.96,57.8,57.83,219
20110301|2011-02-15 01:00,15,57.8,57.8,57.72,57.8,123
20110301|2011-02-15 01:30,15,57.76,57.81,57.72,57.72,134
20110301|2011-02-15 02:00,15,57.77,57.77,57.69,57.7,147
20110301|2011-02-15 02:30,15,57.7,57.7,57.56,57.56,359
20110301|2011-02-15 03:00,15,57.55,57.56,57.43,57.43,378
20110301|2011-02-15 03:30,15,57.43,57.54,57.42,57.44,316
20110301|2011-02-15 04:00,15,57.44,57.6,57.41,57.6,243
20110301|2011-02-15 04:30,15,57.6,57.6,57.57,57.6,95
20110301|2011-02-15 05:00,15,57.6,57.6,57.56,57.56,34
20110301|2011-02-15 05:30,15,57.55,57.55,57.44,57.54,163
20110301|2011-02-15 06:00,15,57.52,57.59,57.52,57.56,59
20110301|2011-02-15 06:30,15,57.56,57.56,57.35,57.35,493
20110301|2011-02-15 07:00,15,57.35,57.37,57.3,57.32,402
20110301|2011-02-15 09:30,15,57.3,57.32,56.56,56.91,14815
20110301|2011-02-15 10:00,15,56.91,57.02,56.81,56.85,3474
20110301|2011-02-15 10:30,15,56.84,56.95,56.76,56.77,2175
20110301|2011-02-15 11:00,15,56.77,56.84,56.72,56.79,2728
20110301|2011-02-15 11:30,15,56.78,56.82,56.25,56.44,5734
20110301|2011-02-15 12:00,15,56.44,56.46,56.25,56.42,2974
20110301|2011-02-15 12:30,15,56.42,56.48,56.26,56.3,3031
20110301|2011-02-15 13:00,15,56.28,56.51,56.09,56.46,4209
20110301|2011-02-15 18:00,16,56.57,56.72,56.54,56.62,756
20110301|2011-02-15 18:30,16,56.62,56.71,56.58,56.65,192
20110301|2011-02-15 19:00,16,56.65,56.79,56.65,56.74,358
20110301|2011-02-15 19:30,16,56.78,56.82,56.73,56.73,580
20110301|2011-02-15 20:00,16,56.76,56.76,56.68,56.73,65
20110301|2011-02-15 20:30,16,56.74,56.85,56.74,56.79,329
20110301|2011-02-15 21:00,16,56.78,56.8,56.76,56.76,155
20110301|2011-02-15 21:30,16,56.76,56.77,56.53,56.6,303
20110301|2011-02-15 22:00,16,56.63,56.68,56.58,56.67,27
20110301|2011-02-15 22:30,16,56.66,56.66,56.63,56.64,73
20110301|2011-02-15 23:00,16,56.64,56.65,56.59,56.65,42
20110301|2011-02-15 23:30,16,56.65,56.65,56.45,56.54,243
20110301|2011-02-16 00:00,16,56.54,56.65,56.53,56.62,255
20110301|2011-02-16 00:30,16,56.63,56.68,56.61,56.68,304
20110301|2011-02-16 01:00,16,56.68,56.8,56.64,56.68,284
20110301|2011-02-16 01:30,16,56.68,56.68,56.48,56.6,41
20110301|2011-02-16 02:00,16,56.59,56.62,56.51,56.52,163
20110301|2011-02-16 02:30,16,56.56,56.58,56.52,56.58,121
20110301|2011-02-16 03:00,16,56.55,56.69,56.55,56.64,259
20110301|2011-02-16 03:30,16,56.64,56.64,56.57,56.6,244
20110301|2011-02-16 04:00,16,56.61,56.65,56.55,56.55,77
20110301|2011-02-16 04:30,16,56.55,56.55,56.12,56.14,916
20110301|2011-02-16 05:00,16,56.12,56.16,55.87,55.94,1110
20110301|2011-02-16 05:30,16,55.94,56.05,55.94,56.02,297
20110301|2011-02-16 06:00,16,56.02,56.04,55.87,55.97,575
20110301|2011-02-16 06:30,16,56.02,56.19,55.95,56.18,410
20110301|2011-02-16 07:00,16,56.17,56.38,56.15,56.36,648
20110301|2011-02-16 09:30,16,56.36,56.68,56.12,56.21,8752
20110301|2011-02-16 10:00,16,56.2,56.41,56.15,56.32,3374
20110301|2011-02-16 10:30,16,56.32,56.65,56.32,56.63,3690
20110301|2011-02-16 11:00,16,56.63,56.82,56.61,56.82,3057
20110301|2011-02-16 11:30,16,56.81,56.81,56.56,56.65,1846
20110301|2011-02-16 12:00,16,56.62,56.64,56.46,56.53,2071
20110301|2011-02-16 12:30,16,56.54,56.63,56.43,56.6,2737
20110301|2011-02-16 13:00,16,56.6,56.74,56.56,56.65,1812
20110301|2011-02-16 18:00,17,56.7,56.84,56.7,56.78,640
20110301|2011-02-16 18:30,17,56.8,56.88,56.79,56.85,163
20110301|2011-02-16 19:00,17,56.85,56.9,56.81,56.89,241
20110301|2011-02-16 19:30,17,56.89,56.98,56.89,56.97,521
20110301|2011-02-16 20:00,17,56.95,56.99,56.95,56.96,68
20110301|2011-02-16 20:30,17,56.96,56.99,56.89,56.89,160
20110301|2011-02-16 21:00,17,56.88,56.89,56.7,56.73,490
20110301|2011-02-16 21:30,17,56.77,56.77,56.7,56.71,68
20110301|2011-02-16 22:00,17,56.73,56.78,56.73,56.76,160
20110301|2011-02-16 22:30,17,56.77,56.82,56.75,56.82,118
20110301|2011-02-16 23:00,17,56.82,56.82,56.8,56.8,46
20110301|2011-02-16 23:30,17,56.8,56.97,56.77,56.85,562
20110301|2011-02-17 00:00,17,56.86,56.9,56.81,56.81,136
20110301|2011-02-17 00:30,17,56.81,56.83,56.6,56.6,470
20110301|2011-02-17 01:00,17,56.61,56.61,56.47,56.51,448
20110301|2011-02-17 01:30,17,56.51,56.54,56.47,56.54,224
20110301|2011-02-17 02:00,17,56.54,56.75,56.53,56.68,177
20110301|2011-02-17 02:30,17,56.68,56.68,56.54,56.54,841
20110301|2011-02-17 03:00,17,56.54,56.54,56.38,56.39,400
20110301|2011-02-17 03:30,17,56.42,56.72,56.38,56.72,414
20110301|2011-02-17 04:00,17,56.72,56.84,56.71,56.83,499
20110301|2011-02-17 04:30,17,56.81,56.85,56.75,56.82,95
20110301|2011-02-17 05:00,17,56.82,57.04,56.82,57.03,574
20110301|2011-02-17 05:30,17,57.02,57.06,56.98,56.99,375
20110301|2011-02-17 06:00,17,57,57.04,57,57.02,50
20110301|2011-02-17 06:30,17,57.04,57.07,57.01,57.07,196
20110301|2011-02-17 07:00,17,57.06,57.1,57.03,57.09,304
20110301|2011-02-17 09:30,17,57.04,57.89,57,57.71,11876
20110301|2011-02-17 10:00,17,57.73,57.88,57.63,57.79,4247
20110301|2011-02-17 10:30,17,57.79,57.85,57.65,57.85,3376
20110301|2011-02-17 11:00,17,57.84,57.85,57.66,57.75,1171
20110301|2011-02-17 11:30,17,57.74,58.25,57.66,58.12,4152
20110301|2011-02-17 12:00,17,58.12,58.23,58.06,58.19,3001
20110301|2011-02-17 12:30,17,58.19,58.35,58.17,58.34,3786
20110301|2011-02-17 13:00,17,58.34,58.38,58.23,58.25,3147
20110301|2011-02-17 18:00,18,58.25,58.34,58.22,58.27,682
20110301|2011-02-17 18:30,18,58.3,58.31,58.18,58.18,69
20110301|2011-02-17 19:00,18,58.18,58.18,57.77,57.79,426
20110301|2011-02-17 19:30,18,57.77,57.84,57.68,57.83,308
20110301|2011-02-17 20:00,18,57.83,57.89,57.73,57.85,382
20110301|2011-02-17 20:30,18,57.85,58.02,57.85,57.95,346
20110301|2011-02-17 21:00,18,57.95,57.95,57.76,57.78,348
20110301|2011-02-17 21:30,18,57.76,57.95,57.75,57.95,392
20110301|2011-02-17 22:00,18,57.9,57.94,57.89,57.9,16
20110301|2011-02-17 22:30,18,57.82,57.85,57.78,57.8,40
20110301|2011-02-17 23:00,18,57.85,57.86,57.78,57.79,16
20110301|2011-02-17 23:30,18,57.8,57.9,57.76,57.77,52
20110301|2011-02-18 00:00,18,57.77,57.77,57.71,57.72,295
20110301|2011-02-18 00:30,18,57.71,57.74,57.62,57.63,491
20110301|2011-02-18 01:00,18,57.63,57.66,57.5,57.57,608
20110301|2011-02-18 01:30,18,57.51,57.55,57.44,57.5,375
20110301|2011-02-18 02:00,18,57.55,57.61,57.54,57.56,231
20110301|2011-02-18 02:30,18,57.58,57.79,57.55,57.73,148
20110301|2011-02-18 03:00,18,57.72,57.81,57.64,57.68,510
20110301|2011-02-18 03:30,18,57.65,57.65,57.55,57.55,214
20110301|2011-02-18 04:00,18,57.55,57.55,57.39,57.44,509
20110301|2011-02-18 04:30,18,57.45,57.47,57.39,57.4,179
20110301|2011-02-18 05:00,18,57.45,57.52,57.38,57.46,401
20110301|2011-02-18 05:30,18,57.46,57.5,57.45,57.45,83
20110301|2011-02-18 06:00,18,57.46,57.48,57.4,57.41,153
20110301|2011-02-18 06:30,18,57.41,57.47,57.41,57.42,100
20110301|2011-02-18 07:00,18,57.45,57.53,57.41,57.49,284
20110301|2011-02-18 09:30,18,57.5,57.88,57.44,57.81,6451
20110301|2011-02-18 10:00,18,57.82,57.9,57.74,57.78,2474
20110301|2011-02-18 10:30,18,57.79,57.9,57.63,57.64,2278
20110301|2011-02-18 11:00,18,57.62,57.72,56.96,57.2,6337
20110301|2011-02-18 11:30,18,57.18,57.21,57,57.17,2456
20110301|2011-02-18 12:00,18,57.14,57.15,56.59,56.6,4314
20110301|2011-02-18 12:30,18,56.59,56.79,56.38,56.79,3922
20110301|2011-02-18 13:00,18,56.78,56.87,56.64,56.64,3784
20110301|2011-02-21 18:00,22,57.45,57.93,57.15,57.65,1503
20110301|2011-02-21 18:30,22,57.6,57.66,57.42,57.53,564
20110301|2011-02-21 19:00,22,57.57,57.6,57.37,57.37,299
20110301|2011-02-21 19:30,22,57.39,57.39,57.1,57.17,303
20110301|2011-02-21 20:00,22,57.14,57.19,57.06,57.19,88
20110301|2011-02-21 20:30,22,57.12,57.12,56.9,57.03,338
20110301|2011-02-21 21:00,22,57.01,57.07,56.81,57.05,369
20110301|2011-02-21 21:30,22,57.06,57.13,57.05,57.07,95
20110301|2011-02-21 22:00,22,57.1,57.1,56.89,57.02,86
20110301|2011-02-21 22:30,22,57.02,57.11,56.88,56.94,23
20110301|2011-02-21 23:00,22,56.96,57.11,56.96,57.11,11
20110301|2011-02-21 23:30,22,57.03,57.21,57.02,57.17,154
20110301|2011-02-22 00:00,22,57.2,57.21,57.15,57.18,26
20110301|2011-02-22 00:30,22,57.25,57.4,57.22,57.32,144
20110301|2011-02-22 01:00,22,57.32,57.32,57.03,57.08,195
20110301|2011-02-22 01:30,22,57.07,57.16,57.03,57.07,59
20110301|2011-02-22 02:00,22,57.07,57.09,57.05,57.07,100
20110301|2011-02-22 02:30,22,57.07,57.17,57.06,57.17,104
20110301|2011-02-22 03:00,22,57.19,57.29,57.16,57.17,120
20110301|2011-02-22 03:30,22,57.21,57.21,57.06,57.11,160
20110301|2011-02-22 04:00,22,57.07,57.11,56.95,57.05,37
20110301|2011-02-22 04:30,22,57.01,57.04,56.85,56.85,203
20110301|2011-02-22 05:00,22,56.85,56.99,56.69,56.69,467
20110301|2011-02-22 05:30,22,56.71,56.82,56.69,56.8,118
20110301|2011-02-22 06:00,22,56.8,56.8,56.24,56.57,894
20110301|2011-02-22 06:30,22,56.55,56.55,56.25,56.25,247
20110301|2011-02-22 07:00,22,56.23,56.5,56.16,56.49,72
20110301|2011-02-22 09:30,22,56.51,56.51,54.64,55.5,8924
20110301|2011-02-22 10:00,22,55.48,55.63,55.41,55.49,2456
20110301|2011-02-22 10:30,22,55.48,55.49,53.99,54.12,8955
20110301|2011-02-22 11:00,22,54.1,54.49,54.08,54.28,2282
20110301|2011-02-22 11:30,22,54.26,54.45,53.99,54.02,1253
20110301|2011-02-22 12:00,22,54.02,54.25,53.99,53.99,1473
20110301|2011-02-22 12:30,22,54.02,54.03,53.99,53.99,147
20110301|2011-02-22 13:00,22,53.99,53.99,53.99,53.99,720
20110301|2011-02-22 18:00,23,53.96,54.22,53.76,54.13,380
20110301|2011-02-22 18:30,23,54.14,54.15,53.77,53.77,240
20110301|2011-02-22 19:00,23,53.77,54.4,53.77,54.35,246
20110301|2011-02-22 19:30,23,54.31,54.46,54.3,54.42,157
20110301|2011-02-22 20:00,23,54.41,54.42,54.33,54.34,77
20110301|2011-02-22 20:30,23,54.35,54.36,54.3,54.31,194
20110301|2011-02-22 21:00,23,54.31,54.33,54.31,54.33,8
20110301|2011-02-22 21:30,23,54.3,54.3,54.25,54.25,20
20110301|2011-02-22 22:00,23,54.25,54.34,54.25,54.31,26
20110301|2011-02-22 22:30,23,54.29,54.34,54.28,54.34,13
20110301|2011-02-22 23:00,23,54.34,54.39,54.34,54.38,27
20110301|2011-02-22 23:30,23,54.34,54.39,54.33,54.39,32
20110301|2011-02-23 00:00,23,54.44,54.44,54.36,54.4,28
20110301|2011-02-23 00:30,23,54.39,54.4,54.31,54.31,26
20110301|2011-02-23 01:00,23,54.35,54.4,54.3,54.33,157
20110301|2011-02-23 01:30,23,54.35,54.46,54.3,54.3,131
20110301|2011-02-23 02:00,23,54.3,54.42,54.25,54.42,208
20110301|2011-02-23 02:30,23,54.46,54.49,54.33,54.39,151
20110301|2011-02-23 03:00,23,54.42,54.49,54.35,54.35,50
20110301|2011-02-23 03:30,23,54.41,54.49,53.9,53.93,227
20110301|2011-02-23 04:00,23,53.93,54.03,53.38,53.38,648
20110301|2011-02-23 04:30,23,53.36,53.69,53.31,53.68,294
20110301|2011-02-23 05:00,23,53.72,53.78,53.61,53.66,119
20110301|2011-02-23 05:30,23,53.59,54.03,53.59,53.94,156
20110301|2011-02-23 06:00,23,53.93,54.05,53.9,54.05,141
20110301|2011-02-23 06:30,23,54,54.01,53.83,53.9,84
20110301|2011-02-23 07:00,23,53.91,54.05,53.89,53.94,32
20110301|2011-02-23 09:30,23,54.2,54.73,54.07,54.69,2891
20110301|2011-02-23 10:00,23,54.66,54.69,54.49,54.65,1191
20110301|2011-02-23 10:30,23,54.67,54.9,54.62,54.75,1343
20110301|2011-02-23 11:00,23,54.75,54.83,54.48,54.62,1250
20110301|2011-02-23 11:30,23,54.63,54.69,54.48,54.57,392
20110301|2011-02-23 12:00,23,54.59,54.8,54.56,54.77,385
20110301|2011-02-23 12:30,23,54.75,55.04,54.7,54.87,1386
20110301|2011-02-23 13:00,23,54.86,55.02,54.8,54.96,1329
20110301|2011-02-23 18:00,24,55.1,55.21,55.1,55.13,72
20110301|2011-02-23 18:30,24,55.13,55.22,55.13,55.22,27
20110301|2011-02-23 19:00,24,55.06,55.15,55.05,55.15,14
20110301|2011-02-23 19:30,24,55.07,55.15,55.02,55.07,32
20110301|2011-02-23 20:00,24,55.05,55.08,55.05,55.05,12
20110301|2011-02-23 20:30,24,54.87,54.95,54.85,54.95,14
20110301|2011-02-23 21:00,24,54.87,54.87,54.76,54.76,19
20110301|2011-02-23 21:30,24,54.75,54.76,54.59,54.59,128
20110301|2011-02-23 22:00,24,54.58,54.64,54.51,54.51,23
20110301|2011-02-23 22:30,24,54.54,54.54,54.51,54.51,37
20110301|2011-02-23 23:00,24,54.5,54.5,54.37,54.37,4
20110301|2011-02-23 23:30,24,54.32,54.32,54.01,54.16,452
20110301|2011-02-24 00:00,24,54.16,54.21,54.05,54.15,158
20110301|2011-02-24 01:00,24,54.05,54.05,54.05,54.05,83
20110301|2011-02-24 01:30,24,54.05,54.34,53.9,54.34,241
20110301|2011-02-24 02:00,24,54.46,54.95,54.46,54.95,158
20110301|2011-02-24 02:30,24,54.99,55.25,54.98,55,129
20110301|2011-02-24 03:00,24,54.97,55.07,54.41,54.44,63
20110301|2011-02-24 03:30,24,54.59,54.65,54.32,54.46,23
20110301|2011-02-24 04:00,24,54.48,54.53,54.4,54.5,15
20110301|2011-02-24 04:30,24,54.7,54.99,54.7,54.99,9
20110301|2011-02-24 05:00,24,54.76,54.78,54.76,54.78,4
20110301|2011-02-24 05:30,24,54.79,54.79,54.68,54.69,19
20110301|2011-02-24 06:00,24,54.7,54.71,54.54,54.69,29
20110301|2011-02-24 06:30,24,54.64,54.74,54.61,54.74,20
20110301|2011-02-24 07:00,24,54.74,54.75,54.73,54.73,3
20110301|2011-02-24 09:30,24,54.66,55.03,54.39,54.51,2204
20110301|2011-02-24 10:00,24,54.56,54.6,54.19,54.5,948
20110301|2011-02-24 10:30,24,54.5,54.78,54.48,54.7,805
20110301|2011-02-24 11:00,24,54.7,54.81,54.49,54.5,604
20110301|2011-02-24 11:30,24,54.52,54.75,54.48,54.57,270
20110301|2011-02-24 12:00,24,54.57,54.77,54.57,54.75,377
20110301|2011-02-24 12:30,24,54.73,54.87,54.68,54.83,401
20110301|2011-02-24 13:00,24,54.83,55.01,54.6,54.64,902
20110301|2011-02-24 18:00,25,54.72,54.89,54.42,54.8,22
20110301|2011-02-24 18:30,25,54.83,54.83,54.83,54.83,5
20110301|2011-02-24 19:00,25,54.8,54.8,54.71,54.76,3
20110301|2011-02-24 20:30,25,54.8,54.95,54.8,54.83,25
20110301|2011-02-24 21:00,25,54.85,54.95,54.85,54.95,7
20110301|2011-02-24 21:30,25,54.95,54.95,54.95,54.95,1
20110301|2011-02-24 22:00,25,54.91,55,54.91,55,23
20110301|2011-02-24 22:30,25,55.1,55.1,55.01,55.01,22
20110301|2011-02-24 23:30,25,55.01,55.01,55.01,55.01,2
20110301|2011-02-25 01:00,25,55.16,55.2,55.12,55.12,16
20110301|2011-02-25 01:30,25,55.11,55.11,55.11,55.11,1
20110301|2011-02-25 02:00,25,55.11,55.11,55.04,55.04,3
20110301|2011-02-25 02:30,25,55.03,55.1,55.03,55.03,20
20110301|2011-02-25 03:00,25,55.05,55.05,55.05,55.05,4
20110301|2011-02-25 03:30,25,55.26,55.27,55.26,55.27,2
20110301|2011-02-25 04:00,25,55.23,55.23,54.93,54.93,8
20110301|2011-02-25 04:30,25,54.89,54.89,54.81,54.85,11
20110301|2011-02-25 05:00,25,54.9,55.01,54.9,55.01,55
20110301|2011-02-25 05:30,25,55.13,55.15,55.13,55.15,9
20110301|2011-02-25 06:00,25,55,55.01,55,55.01,3
20110301|2011-02-25 06:30,25,55.13,55.13,55.13,55.13,2
20110301|2011-02-25 07:00,25,54.95,54.95,54.95,54.95,1
20110301|2011-02-25 09:30,25,55,56.13,54.97,55.92,1009
20110301|2011-02-25 10:00,25,55.94,57.5,55.94,57,651
20110301|2011-02-25 10:30,25,56.9,57.13,56.8,56.81,465
20110301|2011-02-25 11:00,25,56.77,56.81,56.54,56.6,295
20110301|2011-02-25 11:30,25,56.6,56.75,56.59,56.71,31
20110301|2011-02-25 12:00,25,56.71,57.04,56.7,56.88,302
20110301|2011-02-25 12:30,25,56.93,57.1,56.93,56.97,201
20110301|2011-02-25 13:00,25,57.07,57.12,56.76,56.76,116
20110301|2011-02-27 18:00,28,57.07,57.07,57.07,57.07,3
20110301|2011-02-27 19:00,28,56.67,56.68,56.67,56.67,16
20110301|2011-02-27 20:00,28,56.61,56.61,56.59,56.59,4
20110301|2011-02-27 21:30,28,56.96,56.96,56.96,56.96,1
20110301|2011-02-27 22:00,28,56.94,56.95,56.94,56.95,2
20110301|2011-02-27 23:30,28,56.66,56.66,56.65,56.65,2
20110301|2011-02-28 00:00,28,56.56,56.56,56.54,56.54,3
20110301|2011-02-28 00:30,28,56.59,56.59,56.59,56.59,1
20110301|2011-02-28 01:00,28,56.56,56.57,56.54,56.57,6
20110301|2011-02-28 01:30,28,56.57,56.57,56.57,56.57,1
20110301|2011-02-28 02:30,28,56.39,56.39,56.39,56.39,2
20110301|2011-02-28 03:00,28,56.3,56.35,56.3,56.35,3
20110301|2011-02-28 03:30,28,56.18,56.18,56.1,56.1,7
20110301|2011-02-28 05:30,28,56.19,56.38,56.19,56.38,10
20110301|2011-02-28 06:00,28,56.48,56.48,56.48,56.48,3
20110301|2011-02-28 06:30,28,56.47,56.53,56.44,56.45,89
20110301|2011-02-28 07:00,28,56.45,56.45,56.45,56.45,1
20110301|2011-02-28 09:30,28,56.45,56.99,56.17,56.55,631
20110301|2011-02-28 10:00,28,56.65,56.66,56.47,56.6,75
20110301|2011-02-28 10:30,28,56.71,56.76,56.68,56.75,20
20110301|2011-02-28 11:00,28,56.69,56.74,56.55,56.55,347
20110301|2011-02-28 11:30,28,56.62,56.62,56.29,56.29,27
20110301|2011-02-28 12:00,28,56.49,56.77,56.47,56.74,36
20110301|2011-02-28 12:30,28,56.75,56.75,56.58,56.64,61
20110301|2011-02-28 13:00,28,56.68,56.74,56.68,56.72,100
20110301|2011-02-28 18:00,1,56.8,56.8,56.7,56.7,48
20110301|2011-02-28 19:00,1,56.65,56.65,56.63,56.63,5
20110301|2011-02-28 19:30,1,56.68,56.68,56.68,56.68,1
20110301|2011-03-01 07:00,1,57.02,57.02,57.02,57.02,1
20110301|2011-03-01 09:30,1,57.23,57.23,56.57,56.8,179
20110301|2011-03-01 10:00,1,56.89,56.95,56.72,56.79,63
20110301|2011-03-01 10:30,1,56.77,56.91,56.76,56.79,48
20110301|2011-03-01 11:00,1,56.86,56.88,56.61,56.67,79
20110301|2011-03-01 11:30,1,56.66,56.67,56.6,56.64,165
20110301|2011-03-01 12:00,1,56.63,56.94,56.63,56.88,120
20110301|2011-03-01 12:30,1,56.88,56.99,56.88,56.95,22
20110301|2011-03-01 13:00,1,57,57.08,56.91,56.97,37
20110301|2011-03-01 18:00,2,57.07,57.08,57.07,57.08,8
20110301|2011-03-01 19:00,2,57.12,57.12,57.12,57.12,3
20110301|2011-03-01 21:00,2,57.49,57.55,57.49,57.55,6
20110301|2011-03-01 21:30,2,57.55,57.55,57.55,57.55,17
20110301|2011-03-02 09:30,2,57.76,58.14,57.76,58.14,86
20110301|2011-03-02 10:00,2,58.14,58.24,58.03,58.2,69
20110301|2011-03-02 10:30,2,58.21,58.21,57.98,57.98,44
20110301|2011-03-02 11:00,2,57.45,57.74,57.45,57.74,11
20110301|2011-03-02 11:30,2,58.03,58.03,58.03,58.03,1
20110301|2011-03-02 12:00,2,58.16,58.16,58.12,58.12,4
20110301|2011-03-02 12:30,2,58.15,58.15,58.15,58.15,1
20110301|2011-03-02 13:00,2,58.18,58.33,58.18,58.3,19
20110301|2011-03-02 18:30,3,58,58,58,58,10
20110301|2011-03-02 20:00,3,57.95,58.29,57.93,58.29,11
20110301|2011-03-02 20:30,3,58.27,58.27,58.16,58.16,6
20110301|2011-03-03 07:00,3,58.16,58.19,58.11,58.19,27
20110301|2011-03-03 09:30,3,58.4,58.69,58.4,58.68,28
20110301|2011-03-03 10:00,3,58.76,58.76,58.54,58.54,37
20110301|2011-03-03 10:30,3,58.6,58.6,58.5,58.5,8
20110301|2011-03-03 11:00,3,58.6,58.6,58.53,58.57,24
20110301|2011-03-03 11:30,3,58.55,58.55,58.52,58.52,32
20110301|2011-03-03 12:00,3,58.22,58.37,58.22,58.37,41
20110301|2011-03-03 12:30,3,58.31,58.32,58.24,58.28,123
20110301|2011-03-03 13:00,3,58.36,58.36,58.27,58.32,19
20110301|2011-03-03 18:00,4,58.25,58.25,58.25,58.25,3
20110301|2011-03-03 18:30,4,58.54,58.54,58.54,58.54,10
20110301|2011-03-03 19:30,4,58.41,58.41,58.41,58.41,5
20110301|2011-03-03 20:00,4,58.25,58.25,58.25,58.25,5
20110301|2011-03-03 20:30,4,58.2,58.2,58.16,58.16,6
20110301|2011-03-03 21:30,4,58.45,58.5,58.45,58.5,17
20110301|2011-03-03 23:30,4,58.5,58.5,58.5,58.5,2
20110301|2011-03-04 00:00,4,58.52,58.52,58.52,58.52,7
20110301|2011-03-04 02:00,4,58.7,58.7,58.7,58.7,1
20110301|2011-03-04 03:00,4,58.7,58.7,58.7,58.7,16
20110301|2011-03-04 09:30,4,58.9,59.03,58.86,58.86,48
20110301|2011-03-04 10:00,4,58.74,58.81,58.74,58.81,3
20110301|2011-03-04 10:30,4,58.55,58.55,58.15,58.15,48
20110301|2011-03-04 11:00,4,58.41,58.53,58.41,58.53,6
20110301|2011-03-04 11:30,4,58.74,58.74,58.74,58.74,1
20110301|2011-03-04 12:00,4,58.73,58.73,58.73,58.73,5
20110301|2011-03-04 13:00,4,58.97,58.98,58.97,58.97,6
20110301|2011-03-06 18:30,7,58.63,58.63,58.63,58.63,1
20110301|2011-03-06 23:30,7,58.67,58.67,58.67,58.67,1
20110301|2011-03-07 00:00,7,58.63,58.63,58.63,58.63,1
20110301|2011-03-07 03:30,7,58.95,58.95,58.95,58.95,12
20110301|2011-03-07 09:30,7,59,59,58.69,58.78,15
20110301|2011-03-07 10:00,7,58.7,58.7,58.5,58.6,10
20110301|2011-03-07 10:30,7,58.46,58.46,58.23,58.23,2
20110301|2011-03-07 11:00,7,58.26,58.27,58.23,58.27,14
20110301|2011-03-07 13:00,7,58.53,58.53,58.53,58.53,3
20110301|2011-03-07 19:00,8,58.39,58.4,58.39,58.4,2
20110301|2011-03-07 21:00,8,58.01,58.01,58.01,58.01,1
20110301|2011-03-08 09:30,8,57.76,58.06,57.62,58.05,6
20110301|2011-03-08 12:00,8,57.7,57.7,57.6,57.6,6
20110301|2011-03-08 12:30,8,57.7,57.7,57.7,57.7,4
20110301|2011-03-08 13:00,8,58,58,58,58,1
20110301|2011-03-09 09:30,9,57.81,57.81,57.2,57.2,28
20110301|2011-03-09 10:00,9,56.96,56.96,56.96,56.96,3
20110301|2011-03-09 10:30,9,57.07,57.07,57.07,57.07,6
20110301|2011-03-09 11:00,9,56.78,56.78,56.78,56.78,6
20110301|2011-03-09 12:00,9,56.88,56.88,56.88,56.88,4
20110301|2011-03-09 12:30,9,56.96,56.96,56.75,56.75,3
20110301|2011-03-09 13:00,9,56.72,56.72,56.72,56.72,1
20110301|2011-03-10 01:00,10,56.15,56.15,56.15,56.15,10
20110301|2011-03-10 01:30,10,56.01,56.01,56.01,56.01,3
20110301|2011-03-10 02:00,10,56.01,56.01,56.01,56.01,12
20110301|2011-03-10 03:30,10,55.93,55.93,55.93,55.93,15
20110301|2011-03-10 07:00,10,55.82,55.87,55.67,55.67,24
20110301|2011-03-10 09:30,10,55.65,55.86,55.2,55.57,50
20110301|2011-03-10 12:00,10,56.55,56.55,56.55,56.55,1
20110301|2011-03-11 05:30,11,54.75,54.75,54.75,54.75,1
20110301|2011-03-11 09:30,11,55.32,55.32,55.32,55.32,6
20110301|2011-03-11 10:30,11,55.59,55.59,55.59,55.59,14
20110301|2011-03-11 11:00,11,55.59,55.59,55.59,55.59,40
20110301|2011-03-11 12:00,11,55.45,55.45,55.45,55.45,1
20110301|2011-03-13 18:00,14,55.5,55.5,55.5,55.5,2
20110301|2011-03-14 00:30,14,55,55,55,55,2
20110301|2011-03-14 01:00,14,55,55,55,55,8
20110301|2011-03-14 09:30,14,54.67,54.82,54.67,54.82,3
20110301|2011-03-14 10:00,14,55.01,55.01,55.01,55.01,1
20110501|2010-07-09 09:30,9,38.73,38.76,38.69,38.76,20
20110501|2010-07-09 10:00,9,39.01,39.02,39.01,39.02,5
20110501|2010-07-09 11:30,9,39.05,39.05,39.05,39.05,1
20110501|2010-07-09 12:00,9,39.15,39.15,38.98,38.98,11
20110501|2010-07-09 12:30,9,39.08,39.18,39.04,39.18,70
20110501|2010-07-09 13:00,9,39.22,39.23,38.99,39.01,44
20110501|2010-07-11 20:00,12,39.19,39.19,39.15,39.15,6
20110501|2010-07-11 20:30,12,39.16,39.16,39.16,39.16,1
20110501|2010-07-12 00:30,12,39,39,39,39,4
20110501|2010-07-12 01:30,12,38.93,38.93,38.85,38.85,14
20110501|2010-07-12 02:00,12,38.85,38.85,38.85,38.85,17
20110501|2010-07-12 09:30,12,38.93,39.17,38.93,38.95,145
20110501|2010-07-12 10:00,12,38.97,38.97,38.97,38.97,3
20110501|2010-07-12 10:30,12,38.99,39.11,38.99,39.11,3
20110501|2010-07-12 11:00,12,39.16,39.2,39.15,39.16,37
20110501|2010-07-12 11:30,12,39.17,39.31,39.17,39.29,11
20110501|2010-07-12 12:00,12,39.29,39.34,39.21,39.28,75
20110501|2010-07-12 12:30,12,39.23,39.3,39.2,39.25,25
20110501|2010-07-13 04:30,13,39.1,39.1,39.1,39.1,1
20110501|2010-07-13 09:30,13,39.52,39.62,39.42,39.47,18
20110501|2010-07-13 10:00,13,39.5,39.63,39.5,39.63,13
20110501|2010-07-13 10:30,13,39.72,39.76,39.72,39.73,19
20110501|2010-07-13 11:00,13,39.72,39.79,39.72,39.79,12
20110501|2010-07-14 09:30,14,39.63,39.7,39.63,39.7,18
20110501|2010-07-14 10:00,14,39.72,39.84,39.71,39.84,28
20110501|2010-07-14 10:30,14,39.86,39.88,39.86,39.87,10
20110501|2010-07-14 11:00,14,39.89,39.9,39.89,39.9,17
20110501|2010-07-14 11:30,14,39.8,39.8,39.8,39.8,18
20110501|2010-07-14 12:00,14,39.84,39.86,39.84,39.86,54
20110501|2010-07-14 12:30,14,39.81,39.81,39.81,39.81,2
20110501|2010-07-14 13:00,14,39.72,39.72,39.62,39.7,99
20110501|2010-07-15 05:30,15,40.08,40.08,40.07,40.07,5
20110501|2010-07-15 06:00,15,40.08,40.08,40.08,40.08,8
20110501|2010-07-15 06:30,15,40.1,40.1,40.06,40.07,24
20110501|2010-07-15 07:00,15,40.08,40.16,40.08,40.16,4
20110501|2010-07-15 09:30,15,39.99,40.19,39.91,39.96,204
20110501|2010-07-15 10:00,15,39.96,39.97,39.95,39.95,7
20110501|2010-07-15 10:30,15,39.96,40.01,39.95,40,36
20110501|2010-07-15 11:00,15,39.95,39.99,39.92,39.93,97
20110501|2010-07-15 11:30,15,39.93,40.04,39.93,40.03,58
20110501|2010-07-15 12:00,15,40.04,40.08,39.94,39.94,48
20110501|2010-07-15 12:30,15,39.93,39.98,39.88,39.91,86
20110501|2010-07-15 13:00,15,39.94,39.95,39.94,39.95,3
20110501|2010-07-16 09:30,16,39.89,40.04,39.89,40.04,49
20110501|2010-07-16 10:00,16,40.06,40.06,39.88,39.88,85
20110501|2010-07-16 10:30,16,39.94,39.94,39.92,39.92,5
20110501|2010-07-16 11:30,16,39.88,39.9,39.77,39.77,30
20110501|2010-07-16 12:00,16,39.78,39.78,39.77,39.77,37
20110501|2010-07-16 12:30,16,39.74,39.74,39.67,39.73,19
20110501|2010-07-16 13:00,16,39.58,39.79,39.58,39.79,10
20110501|2010-07-18 18:30,19,39.58,39.58,39.58,39.58,2
20110501|2010-07-18 19:30,19,39.56,39.56,39.56,39.56,2
20110501|2010-07-18 20:00,19,39.61,39.61,39.61,39.61,5
20110501|2010-07-19 07:00,19,39.69,39.72,39.68,39.72,5
20110501|2010-07-19 09:30,19,39.61,39.64,39.59,39.64,41
20110501|2010-07-19 10:00,19,39.75,39.75,39.75,39.75,2
20110501|2010-07-19 10:30,19,39.66,39.68,39.63,39.63,11
20110501|2010-07-19 11:00,19,39.59,39.66,39.59,39.66,8
20110501|2010-07-19 11:30,19,39.66,39.66,39.65,39.65,2
20110501|2010-07-19 12:00,19,39.66,39.66,39.66,39.66,1
20110501|2010-07-19 12:30,19,39.64,39.64,39.47,39.47,5
20110501|2010-07-20 09:30,20,39.47,39.48,39.41,39.41,65
20110501|2010-07-20 11:00,20,39.61,39.61,39.55,39.55,4
20110501|2010-07-20 11:30,20,39.73,39.73,39.73,39.73,1
20110501|2010-07-20 12:00,20,39.73,39.73,39.73,39.73,3
20110501|2010-07-20 13:00,20,39.94,39.94,39.94,39.94,1
20110501|2010-07-21 10:00,21,39.94,39.96,39.94,39.96,2
20110501|2010-07-21 11:00,21,39.98,40.04,39.98,40.04,39
20110501|2010-07-21 11:30,21,40.11,40.11,40.11,40.11,1
20110501|2010-07-21 12:30,21,40.1,40.1,40.06,40.06,2
20110501|2010-07-21 13:00,21,39.96,39.96,39.86,39.86,8
20110501|2010-07-22 04:30,22,40.34,40.34,40.3,40.3,3
20110501|2010-07-22 05:00,22,40.3,40.53,40.3,40.53,2
20110501|2010-07-22 09:30,22,40.54,40.54,40.46,40.46,24
20110501|2010-07-22 10:00,22,40.57,40.57,40.55,40.55,4
20110501|2010-07-22 10:30,22,40.45,40.45,40.45,40.45,2
20110501|2010-07-22 11:00,22,40.48,40.48,40.48,40.48,1
20110501|2010-07-22 13:00,22,40.22,40.32,40.22,40.32,2
20110501|2010-07-22 22:00,23,40.32,40.32,40.31,40.31,17
20110501|2010-07-22 23:00,23,40.31,40.33,40.31,40.33,3
20110501|2010-07-23 00:30,23,40.21,40.21,40.2,40.2,21
20110501|2010-07-23 01:00,23,40.2,40.2,40.2,40.2,14
20110501|2010-07-23 10:00,23,40.51,40.51,40.49,40.5,10
20110501|2010-07-23 10:30,23,40.55,40.55,40.52,40.53,11
20110501|2010-07-23 11:00,23,40.49,40.49,40.49,40.49,13
20110501|2010-07-23 11:30,23,40.44,40.44,40.33,40.33,34
20110501|2010-07-23 12:30,23,40.44,40.5,40.43,40.5,62
20110501|2010-07-23 13:00,23,40.54,40.64,40.54,40.64,67
20110501|2010-07-26 05:00,26,40.43,40.43,40.43,40.43,1
20110501|2010-07-26 09:30,26,40.47,40.51,40.28,40.33,63
20110501|2010-07-26 10:00,26,40.32,40.32,40.25,40.25,21
20110501|2010-07-26 11:30,26,40.27,40.27,40.16,40.16,14
20110501|2010-07-26 12:00,26,40.18,40.2,40.16,40.18,5
20110501|2010-07-26 12:30,26,40.2,40.23,40.17,40.22,11
20110501|2010-07-26 13:00,26,40.22,40.24,40.15,40.23,9
20110501|2010-07-27 09:30,27,40.21,40.25,40.07,40.15,28
20110501|2010-07-27 10:00,27,40.05,40.05,39.97,40.01,18
20110501|2010-07-27 11:30,27,40.01,40.04,40.01,40.04,10
20110501|2010-07-27 12:00,27,40.01,40.03,39.99,39.99,6
20110501|2010-07-27 12:30,27,40,40,39.99,39.99,2
20110501|2010-07-27 13:00,27,40.01,40.02,39.97,39.99,27
20110501|2010-07-28 02:30,28,40.09,40.09,40.09,40.09,2
20110501|2010-07-28 09:30,28,39.97,40.1,39.97,40.1,13
20110501|2010-07-28 10:00,28,39.99,40.06,39.99,40.06,13
20110501|2010-07-28 11:00,28,40.14,40.2,40.14,40.19,5
20110501|2010-07-28 11:30,28,40.14,40.21,40.14,40.19,31
20110501|2010-07-28 12:00,28,40.15,40.15,40.15,40.15,2
20110501|2010-07-28 13:00,28,40.16,40.19,40.16,40.19,49
20110501|2010-07-28 19:00,29,40.21,40.21,40.21,40.21,1
20110501|2010-07-29 03:00,29,40.27,40.27,40.25,40.25,3
20110501|2010-07-29 03:30,29,40.22,40.22,40.22,40.22,3
20110501|2010-07-29 09:30,29,40.54,40.58,40.47,40.5,42
20110501|2010-07-29 10:00,29,40.52,40.52,40.41,40.43,21
20110501|2010-07-29 10:30,29,40.41,40.41,40.41,40.41,6
20110501|2010-07-29 11:00,29,40.39,40.41,40.37,40.41,9
20110501|2010-07-29 11:30,29,40.43,40.52,40.41,40.52,17
20110501|2010-07-29 12:00,29,40.6,40.69,40.6,40.68,10
20110501|2010-07-29 12:30,29,40.63,40.67,40.58,40.65,42
20110501|2010-07-29 13:00,29,40.64,40.65,40.59,40.63,27
20110501|2010-07-30 09:30,30,40.7,40.74,40.66,40.73,25
20110501|2010-07-30 10:00,30,40.83,40.84,40.76,40.77,39
20110501|2010-07-30 10:30,30,40.87,40.87,40.86,40.87,102
20110501|2010-07-30 11:00,30,40.85,40.96,40.85,40.92,70
20110501|2010-07-30 11:30,30,40.91,41.01,40.89,40.92,59
20110501|2010-07-30 12:00,30,40.96,41.11,40.96,41,53
20110501|2010-07-30 12:30,30,40.98,41.05,40.93,40.98,46
20110501|2010-07-30 13:00,30,40.98,41.1,40.98,41.1,52
20110501|2010-08-01 19:30,2,41.38,41.39,41.38,41.39,6
20110501|2010-08-01 20:00,2,41.33,41.36,41.3,41.3,5
20110501|2010-08-01 22:00,2,41.48,41.5,41.48,41.5,11
20110501|2010-08-02 00:30,2,41.57,41.57,41.57,41.57,4
20110501|2010-08-02 06:00,2,41.66,41.67,41.66,41.67,6
20110501|2010-08-02 09:30,2,42,42.22,41.89,42.07,81
20110501|2010-08-02 10:00,2,42,42.02,41.95,41.98,26
20110501|2010-08-02 10:30,2,41.98,41.98,41.81,41.83,46
20110501|2010-08-02 11:00,2,41.77,41.84,41.73,41.76,47
20110501|2010-08-02 11:30,2,41.71,41.72,41.66,41.66,38
20110501|2010-08-02 12:00,2,41.71,41.71,41.67,41.67,13
20110501|2010-08-02 12:30,2,41.75,41.75,41.65,41.68,5
20110501|2010-08-02 13:00,2,41.65,41.73,41.55,41.73,63
20110501|2010-08-02 20:00,3,41.63,41.71,41.62,41.71,11
20110501|2010-08-02 23:30,3,41.74,41.74,41.74,41.74,1
20110501|2010-08-03 00:30,3,41.78,41.78,41.78,41.78,3
20110501|2010-08-03 01:00,3,41.78,41.78,41.78,41.78,1
20110501|2010-08-03 01:30,3,41.78,41.79,41.78,41.79,3
20110501|2010-08-03 06:00,3,41.68,41.68,41.68,41.68,3
20110501|2010-08-03 06:30,3,41.63,41.63,41.62,41.63,10
20110501|2010-08-03 09:30,3,41.73,41.73,41.56,41.73,55
20110501|2010-08-03 10:00,3,41.77,41.77,41.73,41.73,8
20110501|2010-08-03 11:00,3,42.15,42.16,42.15,42.15,4
20110501|2010-08-03 11:30,3,42.18,42.2,42.07,42.12,76
20110501|2010-08-03 12:00,3,42.09,42.19,42.09,42.17,29
20110501|2010-08-03 12:30,3,42.17,42.28,42.17,42.28,243
20110501|2010-08-03 13:00,3,42.31,42.4,42.29,42.4,6
20110501|2010-08-03 18:00,4,42.19,42.19,42.19,42.19,1
20110501|2010-08-03 20:00,4,42.31,42.31,42.31,42.31,5
20110501|2010-08-04 00:00,4,42.3,42.3,42.3,42.3,1
20110501|2010-08-04 04:30,4,42.32,42.32,42.32,42.32,2
20110501|2010-08-04 09:30,4,42.57,42.57,42.41,42.42,21
20110501|2010-08-04 10:00,4,42.46,42.53,42.46,42.53,33
20110501|2010-08-04 10:30,4,42.54,42.58,42.52,42.54,24
20110501|2010-08-04 11:00,4,42.46,42.59,42.46,42.59,11
20110501|2010-08-04 11:30,4,42.61,42.7,42.61,42.7,14
20110501|2010-08-04 12:00,4,42.64,42.7,42.63,42.69,29
20110501|2010-08-04 12:30,4,42.73,42.75,42.69,42.71,15
20110501|2010-08-04 13:00,4,42.66,42.81,42.66,42.73,67
20110501|2010-08-04 21:00,5,42.43,42.43,42.43,42.43,1
20110501|2010-08-05 00:30,5,42.31,42.32,42.29,42.32,10
20110501|2010-08-05 01:00,5,42.29,42.31,42.26,42.31,18
20110501|2010-08-05 02:00,5,42.5,42.5,42.5,42.5,13
20110501|2010-08-05 04:30,5,42.59,42.65,42.59,42.61,5
20110501|2010-08-05 05:00,5,42.62,42.81,42.62,42.78,33
20110501|2010-08-05 05:30,5,42.79,42.89,42.79,42.79,16
20110501|2010-08-05 06:00,5,42.83,43.17,42.83,43.15,25
20110501|2010-08-05 06:30,5,43.16,43.25,43.14,43.21,15
20110501|2010-08-05 07:00,5,43.26,43.31,43.11,43.11,50
20110501|2010-08-05 09:30,5,43.12,43.51,42.79,42.83,451
20110501|2010-08-05 10:00,5,42.79,42.86,42.67,42.81,180
20110501|2010-08-05 10:30,5,42.82,42.92,42.68,42.72,74
20110501|2010-08-05 11:00,5,42.76,42.95,42.76,42.95,9
20110501|2010-08-05 11:30,5,42.89,42.94,42.89,42.93,12
20110501|2010-08-05 12:00,5,42.93,42.98,42.83,42.87,136
20110501|2010-08-05 12:30,5,42.87,42.9,42.72,42.88,144
20110501|2010-08-05 13:00,5,42.83,42.85,42.43,42.45,110
20110501|2010-08-05 18:00,6,42.63,42.63,42.5,42.6,4
20110501|2010-08-05 20:30,6,42.45,42.45,42.45,42.45,5
20110501|2010-08-05 21:30,6,42.48,42.48,42.46,42.46,12
20110501|2010-08-05 23:00,6,42.5,42.5,42.47,42.47,2
20110501|2010-08-05 23:30,6,42.55,42.55,42.54,42.54,7
20110501|2010-08-06 00:00,6,42.59,42.62,42.54,42.54,8
20110501|2010-08-06 00:30,6,42.59,42.61,42.59,42.61,3
20110501|2010-08-06 01:00,6,42.79,42.79,42.78,42.79,6
20110501|2010-08-06 01:30,6,42.78,42.87,42.78,42.87,5
20110501|2010-08-06 02:30,6,42.87,42.91,42.87,42.91,4
20110501|2010-08-06 03:00,6,42.86,42.86,42.83,42.83,8
20110501|2010-08-06 03:30,6,42.57,42.7,42.57,42.66,3
20110501|2010-08-06 04:00,6,42.78,42.78,42.73,42.73,2
20110501|2010-08-06 04:30,6,42.77,42.77,42.77,42.77,1
20110501|2010-08-06 05:00,6,42.78,42.78,42.53,42.53,6
20110501|2010-08-06 06:00,6,42.74,42.74,42.66,42.73,5
20110501|2010-08-06 09:30,6,42.8,42.88,42.52,42.71,215
20110501|2010-08-06 10:00,6,42.77,42.86,42.77,42.78,11
20110501|2010-08-06 10:30,6,42.76,42.87,42.76,42.84,78
20110501|2010-08-06 11:00,6,42.83,42.87,42.82,42.82,11
20110501|2010-08-06 11:30,6,42.83,42.87,42.83,42.83,26
20110501|2010-08-06 12:00,6,42.84,42.88,42.66,42.66,110
20110501|2010-08-06 12:30,6,42.65,42.7,42.65,42.7,7
20110501|2010-08-06 13:00,6,42.78,42.8,42.72,42.8,76
20110501|2010-08-08 18:00,9,42.82,42.82,42.82,42.82,1
20110501|2010-08-08 20:00,9,42.93,42.93,42.93,42.93,7
20110501|2010-08-08 20:30,9,42.9,42.97,42.9,42.97,17
20110501|2010-08-09 00:30,9,43.26,43.26,43.2,43.21,20
20110501|2010-08-09 01:00,9,43.31,43.31,43.31,43.31,14
20110501|2010-08-09 01:30,9,43.28,43.31,43.2,43.2,7
20110501|2010-08-09 09:30,9,43.29,43.33,43.09,43.17,40
20110501|2010-08-09 10:00,9,43.2,43.2,43.16,43.16,37
20110501|2010-08-09 10:30,9,43.19,43.29,43.19,43.28,17
20110501|2010-08-09 11:00,9,43.32,43.37,43.28,43.29,7
20110501|2010-08-09 11:30,9,43.3,43.31,43.21,43.21,23
20110501|2010-08-09 12:00,9,43.22,43.26,43.12,43.12,75
20110501|2010-08-09 12:30,9,43.11,43.13,43.1,43.1,34
20110501|2010-08-09 13:00,9,43.14,43.18,43,43,187
20110501|2010-08-09 20:30,10,43.03,43.11,43.03,43.11,4
20110501|2010-08-09 21:00,10,43.03,43.03,43.03,43.03,1
20110501|2010-08-09 21:30,10,42.99,42.99,42.96,42.96,5
20110501|2010-08-09 22:00,10,42.9,42.9,42.9,42.9,4
20110501|2010-08-10 00:30,10,43.02,43.03,43.02,43.03,2
20110501|2010-08-10 01:30,10,43.04,43.06,43,43.05,11
20110501|2010-08-10 02:30,10,42.95,42.95,42.95,42.95,1
20110501|2010-08-10 03:30,10,42.94,42.94,42.94,42.94,1
20110501|2010-08-10 04:00,10,42.91,42.94,42.89,42.94,5
20110501|2010-08-10 04:30,10,42.89,42.89,42.89,42.89,1
20110501|2010-08-10 06:30,10,42.9,42.9,42.87,42.9,99
20110501|2010-08-10 07:00,10,42.9,42.9,42.88,42.88,95
20110501|2010-08-10 09:30,10,42.69,42.95,42.69,42.87,377
20110501|2010-08-10 10:00,10,42.94,43.01,42.94,43.01,6
20110501|2010-08-10 10:30,10,42.95,42.95,42.95,42.95,6
20110501|2010-08-10 11:00,10,42.9,42.94,42.89,42.92,11
20110501|2010-08-10 11:30,10,42.86,42.86,42.86,42.86,1
20110501|2010-08-10 12:00,10,42.8,42.82,42.8,42.82,11
20110501|2010-08-10 12:30,10,42.75,42.81,42.73,42.8,33
20110501|2010-08-10 13:00,10,42.81,42.89,42.77,42.78,108
20110501|2010-08-10 20:30,11,43.14,43.22,43.14,43.22,3
20110501|2010-08-10 21:00,11,43.17,43.17,43.17,43.17,1
20110501|2010-08-11 01:00,11,43.1,43.12,43.1,43.12,7
20110501|2010-08-11 01:30,11,42.98,42.98,42.98,42.98,2
20110501|2010-08-11 03:00,11,43.06,43.06,43.06,43.06,1
20110501|2010-08-11 03:30,11,43.17,43.17,43.17,43.17,2
20110501|2010-08-11 04:00,11,43.17,43.17,42.99,42.99,3
20110501|2010-08-11 05:00,11,42.87,42.87,42.86,42.86,4
20110501|2010-08-11 09:30,11,42.68,42.69,42.66,42.66,59
20110501|2010-08-11 10:00,11,42.73,42.73,42.66,42.7,117
20110501|2010-08-11 10:30,11,42.67,42.71,42.67,42.71,8
20110501|2010-08-11 11:00,11,42.77,42.97,42.77,42.97,20
20110501|2010-08-11 11:30,11,43.11,43.14,43.05,43.05,58
20110501|2010-08-11 12:00,11,42.94,42.94,42.93,42.93,21
20110501|2010-08-11 12:30,11,42.88,42.88,42.8,42.8,18
20110501|2010-08-11 13:00,11,42.77,42.95,42.71,42.95,63
20110501|2010-08-11 18:00,12,42.9,42.9,42.9,42.9,2
20110501|2010-08-11 20:00,12,42.87,42.87,42.87,42.87,2
20110501|2010-08-11 21:30,12,42.89,42.89,42.85,42.85,7
20110501|2010-08-11 22:00,12,42.85,42.85,42.85,42.85,1
20110501|2010-08-11 22:30,12,42.81,42.81,42.81,42.81,1
20110501|2010-08-12 01:00,12,42.91,42.91,42.91,42.91,2
20110501|2010-08-12 02:30,12,42.99,42.99,42.98,42.98,7
20110501|2010-08-12 03:00,12,43.02,43.02,43.02,43.02,1
20110501|2010-08-12 04:30,12,42.92,42.92,42.92,42.92,1
20110501|2010-08-12 06:30,12,42.98,42.98,42.98,42.98,1
20110501|2010-08-12 07:00,12,43.07,43.07,43.06,43.06,4
20110501|2010-08-12 09:30,12,42.76,43.02,42.46,43.02,122
20110501|2010-08-12 10:00,12,43.07,43.07,42.78,42.78,110
20110501|2010-08-12 10:30,12,42.81,42.81,42.81,42.81,3
20110501|2010-08-12 11:00,12,42.79,42.81,42.78,42.8,82
20110501|2010-08-12 11:30,12,42.83,43.01,42.83,42.84,154
20110501|2010-08-12 12:00,12,42.98,42.99,42.85,42.85,9
20110501|2010-08-12 12:30,12,42.8,42.81,42.67,42.67,29
20110501|2010-08-12 13:00,12,42.65,42.65,42.4,42.4,78
20110501|2010-08-12 18:00,13,42.48,42.48,42.48,42.48,1
20110501|2010-08-12 20:00,13,42.71,42.71,42.71,42.71,1
20110501|2010-08-12 22:00,13,42.88,42.88,42.88,42.88,1
20110501|2010-08-12 22:30,13,42.93,42.98,42.93,42.97,9
20110501|2010-08-13 02:00,13,43.5,43.53,43.5,43.53,2
20110501|2010-08-13 03:00,13,43.22,43.22,43.22,43.22,1
20110501|2010-08-13 09:30,13,43.03,43.26,43.01,43.12,100
20110501|2010-08-13 10:00,13,43.2,43.21,43.14,43.19,27
20110501|2010-08-13 10:30,13,43.2,43.2,43.09,43.1,50
20110501|2010-08-13 11:00,13,43.11,43.23,43.08,43.23,120
20110501|2010-08-13 11:30,13,43.18,43.18,43.15,43.15,33
20110501|2010-08-13 12:00,13,43.15,43.39,43.12,43.37,164
20110501|2010-08-13 12:30,13,43.28,43.41,43.26,43.41,130
20110501|2010-08-13 13:00,13,43.39,43.76,43.29,43.76,76
20110501|2010-08-15 18:00,16,43.83,43.83,43.83,43.83,2
20110501|2010-08-15 20:00,16,43.79,43.79,43.78,43.78,5
20110501|2010-08-15 22:30,16,43.73,43.73,43.73,43.73,1
20110501|2010-08-16 09:30,16,43.47,43.47,43.37,43.4,34
20110501|2010-08-16 10:00,16,43.32,43.32,43.25,43.25,8
20110501|2010-08-16 10:30,16,43.26,43.26,43.26,43.26,2
20110501|2010-08-16 12:00,16,43.2,43.2,42.84,42.86,32
20110501|2010-08-16 12:30,16,42.86,42.9,42.73,42.85,47
20110501|2010-08-16 13:00,16,42.98,43.1,42.81,42.82,51
20110501|2010-08-16 18:30,17,42.69,42.69,42.69,42.69,4
20110501|2010-08-16 21:30,17,43,43,43,43,2
20110501|2010-08-16 23:00,17,43,43,43,43,2
20110501|2010-08-17 09:30,17,42.99,43,42.81,42.98,9
20110501|2010-08-17 10:00,17,43.03,43.09,43.03,43.09,7
20110501|2010-08-17 10:30,17,43,43,42.94,42.94,5
20110501|2010-08-17 11:00,17,42.87,42.92,42.87,42.92,9
20110501|2010-08-17 11:30,17,42.97,42.97,42.97,42.97,2
20110501|2010-08-17 12:00,17,42.94,43,42.94,43,3
20110501|2010-08-17 12:30,17,43.02,43.02,42.94,43,12
20110501|2010-08-17 13:00,17,43.03,43.03,42.93,42.94,105
20110501|2010-08-17 19:00,18,43.03,43.03,43.03,43.03,5
20110501|2010-08-17 20:00,18,43.12,43.14,43.12,43.14,3
20110501|2010-08-17 20:30,18,43.03,43.03,43.02,43.02,8
20110501|2010-08-17 21:00,18,43.01,43.01,43.01,43.01,1
20110501|2010-08-17 22:00,18,42.91,42.91,42.77,42.77,11
20110501|2010-08-18 01:30,18,42.38,42.38,42.3,42.37,4
20110501|2010-08-18 06:30,18,42.43,42.43,42.43,42.43,1
20110501|2010-08-18 09:30,18,42.13,42.22,41.99,42.01,136
20110501|2010-08-18 10:00,18,42.05,42.13,42.05,42.13,4
20110501|2010-08-18 10:30,18,42.11,42.31,42.11,42.31,27
20110501|2010-08-18 11:00,18,42.22,42.22,42.21,42.21,10
20110501|2010-08-18 11:30,18,42.22,42.22,42.13,42.14,6
20110501|2010-08-18 12:00,18,42.09,42.13,42.06,42.12,9
20110501|2010-08-18 12:30,18,42.12,42.12,42.05,42.05,6
20110501|2010-08-18 13:00,18,42.04,42.11,41.97,41.97,42
20110501|2010-08-18 21:30,19,42.12,42.12,42.09,42.09,9
20110501|2010-08-18 22:00,19,42.06,42.06,42.06,42.06,2
20110501|2010-08-18 22:30,19,42.25,42.27,42.25,42.27,10
20110501|2010-08-19 00:30,19,42.2,42.2,42.16,42.16,11
20110501|2010-08-19 01:00,19,42.19,42.19,42.19,42.19,1
20110501|2010-08-19 09:30,19,42.23,42.26,41.59,41.7,718
20110501|2010-08-19 10:00,19,41.69,41.69,41.5,41.5,32
20110501|2010-08-19 10:30,19,41.52,41.54,41.18,41.18,230
20110501|2010-08-19 11:00,19,41.31,41.41,41.31,41.36,169
20110501|2010-08-19 11:30,19,41.38,41.4,41.28,41.4,118
20110501|2010-08-19 12:00,19,41.39,41.4,41.33,41.33,92
20110501|2010-08-19 12:30,19,41.36,41.36,41.2,41.2,10
20110501|2010-08-19 13:00,19,41.2,41.34,41.18,41.34,21
20110501|2010-08-20 01:00,20,41.21,41.21,41.2,41.2,21
20110501|2010-08-20 03:00,20,41.1,41.23,41.1,41.23,7
20110501|2010-08-20 09:30,20,40.84,41.01,40.84,40.93,59
20110501|2010-08-20 10:00,20,40.79,40.82,40.79,40.82,2
20110501|2010-08-20 10:30,20,40.77,40.81,40.77,40.81,2
20110501|2010-08-20 12:00,20,40.99,41.01,40.99,41.01,50
20110501|2010-08-20 12:30,20,40.91,40.92,40.91,40.92,2
20110501|2010-08-20 13:00,20,40.92,40.94,40.89,40.94,7
20110501|2010-08-22 19:30,23,41.06,41.06,41.06,41.06,1
20110501|2010-08-23 07:00,23,41.12,41.12,41.12,41.12,1
20110501|2010-08-23 09:30,23,40.89,40.89,40.89,40.89,1
20110501|2010-08-23 10:00,23,40.9,40.9,40.9,40.9,1
20110501|2010-08-23 10:30,23,40.88,40.88,40.84,40.85,8
20110501|2010-08-23 11:00,23,40.78,40.78,40.78,40.78,6
20110501|2010-08-23 11:30,23,40.76,40.76,40.76,40.76,1
20110501|2010-08-23 12:00,23,40.78,40.79,40.74,40.74,4
20110501|2010-08-23 13:00,23,40.64,40.64,40.64,40.64,2
20110501|2010-08-23 20:30,24,40.85,40.85,40.81,40.81,56
20110501|2010-08-23 21:00,24,40.95,40.95,40.95,40.95,20
20110501|2010-08-23 21:30,24,40.92,40.92,40.92,40.92,4
20110501|2010-08-23 22:00,24,40.96,40.96,40.92,40.92,36
20110501|2010-08-23 22:30,24,40.92,40.92,40.92,40.92,3
20110501|2010-08-24 02:30,24,40.6,40.6,40.6,40.6,8
20110501|2010-08-24 03:00,24,40.62,40.63,40.6,40.63,18
20110501|2010-08-24 03:30,24,40.58,40.64,40.58,40.64,29
20110501|2010-08-24 05:30,24,40.5,40.5,40.5,40.5,10
20110501|2010-08-24 06:00,24,40.5,40.5,40.5,40.5,16
20110501|2010-08-24 09:30,24,40.49,40.52,40.31,40.52,62
20110501|2010-08-24 10:00,24,40.52,40.69,40.52,40.66,43
20110501|2010-08-24 10:30,24,40.75,40.83,40.75,40.81,113
20110501|2010-08-24 11:00,24,40.78,40.79,40.69,40.69,22
20110501|2010-08-24 13:00,24,40.79,40.82,40.77,40.82,3
20110501|2010-08-24 20:00,25,40.88,40.88,40.88,40.88,2
20110501|2010-08-25 01:30,25,40.64,40.64,40.62,40.62,50
20110501|2010-08-25 02:00,25,40.62,40.62,40.62,40.62,5
20110501|2010-08-25 09:30,25,40.77,40.77,40.69,40.72,17
20110501|2010-08-25 10:00,25,40.63,40.73,40.63,40.73,33
20110501|2010-08-25 10:30,25,40.71,40.72,40.6,40.69,13
20110501|2010-08-25 11:00,25,40.67,40.75,40.65,40.75,47
20110501|2010-08-25 11:30,25,40.65,40.65,40.61,40.63,38
20110501|2010-08-25 12:00,25,40.65,40.69,40.65,40.65,14
20110501|2010-08-25 12:30,25,40.59,40.59,40.57,40.58,14
20110501|2010-08-25 13:00,25,40.54,40.59,40.52,40.56,25
20110501|2010-08-26 02:00,26,40.85,40.85,40.85,40.85,1
20110501|2010-08-26 04:00,26,40.96,40.96,40.96,40.96,6
20110501|2010-08-26 04:30,26,40.96,40.96,40.96,40.96,49
20110501|2010-08-26 06:00,26,40.99,40.99,40.99,40.99,2
20110501|2010-08-26 09:30,26,40.96,41,40.87,40.89,56
20110501|2010-08-26 10:00,26,40.85,40.85,40.81,40.82,41
20110501|2010-08-26 10:30,26,40.93,40.94,40.93,40.94,9
20110501|2010-08-26 12:00,26,40.87,40.9,40.83,40.9,26
20110501|2010-08-26 12:30,26,40.89,40.95,40.85,40.95,18
20110501|2010-08-26 13:00,26,40.9,40.9,40.81,40.83,72
20110501|2010-08-27 01:30,27,41.13,41.13,41.13,41.13,1
20110501|2010-08-27 07:00,27,41.13,41.13,41.08,41.09,50
20110501|2010-08-27 09:30,27,41.12,41.12,41.12,41.12,1
20110501|2010-08-27 10:00,27,41.21,41.22,41.09,41.2,38
20110501|2010-08-27 10:30,27,41.22,41.26,41.22,41.26,3
20110501|2010-08-27 11:00,27,41.38,41.4,41.37,41.4,12
20110501|2010-08-27 11:30,27,41.38,41.4,41.37,41.4,126
20110501|2010-08-27 12:00,27,41.42,41.42,41.42,41.42,1
20110501|2010-08-27 12:30,27,41.47,41.63,41.47,41.63,11
20110501|2010-08-27 13:00,27,41.51,41.53,41.48,41.53,7
20110501|2010-08-29 19:30,30,41.79,41.79,41.77,41.77,5
20110501|2010-08-30 09:30,30,41.47,41.47,41.35,41.42,30
20110501|2010-08-30 10:00,30,41.41,41.44,41.41,41.44,28
20110501|2010-08-30 10:30,30,41.36,41.36,41.34,41.34,4
20110501|2010-08-30 11:00,30,41.16,41.21,41.15,41.21,15
20110501|2010-08-30 11:30,30,41.31,41.39,41.31,41.39,2
20110501|2010-08-30 12:00,30,41.42,41.46,41.41,41.46,7
20110501|2010-08-30 12:30,30,41.44,41.44,41.35,41.35,25
20110501|2010-08-30 13:00,30,41.35,41.38,41.24,41.35,15
20110501|2010-08-30 18:30,31,41.13,41.13,41.12,41.12,3
20110501|2010-08-30 20:00,31,41.18,41.18,41.09,41.09,7
20110501|2010-08-30 20:30,31,41.04,41.04,41.03,41.03,2
20110501|2010-08-31 10:00,31,41.21,41.21,41.17,41.17,6
20110501|2010-08-31 10:30,31,41.06,41.16,41,41.04,21
20110501|2010-08-31 11:00,31,41.01,41.05,41.01,41.05,7
20110501|2010-08-31 11:30,31,41.05,41.06,41.02,41.02,7
20110501|2010-08-31 12:00,31,41.01,41.04,41.01,41.04,2
20110501|2010-08-31 12:30,31,40.99,40.99,40.89,40.99,20
20110501|2010-08-31 13:00,31,40.94,40.98,40.87,40.95,169
20110501|2010-08-31 18:00,1,40.89,40.89,40.89,40.89,1
20110501|2010-08-31 19:00,1,40.88,40.88,40.88,40.88,1
20110501|2010-08-31 22:00,1,41.01,41.02,40.94,40.94,11
20110501|2010-08-31 22:30,1,40.89,40.92,40.89,40.92,4
20110501|2010-08-31 23:00,1,40.89,40.89,40.89,40.89,2
20110501|2010-09-01 00:30,1,40.8,40.8,40.78,40.78,18
20110501|2010-09-01 02:30,1,40.87,40.87,40.87,40.87,1
20110501|2010-09-01 04:00,1,40.9,40.9,40.9,40.9,55
20110501|2010-09-01 04:30,1,40.93,40.93,40.93,40.93,1
20110501|2010-09-01 05:00,1,40.97,40.97,40.97,40.97,1
20110501|2010-09-01 06:30,1,41.13,41.13,41.13,41.13,3
20110501|2010-09-01 09:30,1,41.21,41.37,41.13,41.22,43
20110501|2010-09-01 10:00,1,41.16,41.17,41.09,41.13,20
20110501|2010-09-01 10:30,1,41.3,41.3,41.3,41.3,3
20110501|2010-09-01 11:00,1,41.26,41.28,41.17,41.22,51
20110501|2010-09-01 11:30,1,41.16,41.16,41.07,41.1,17
20110501|2010-09-01 12:00,1,41.1,41.1,41.05,41.08,22
20110501|2010-09-01 12:30,1,41,41.04,40.93,41.02,85
20110501|2010-09-01 13:00,1,41.01,41.01,40.86,40.89,13
20110501|2010-09-02 09:30,2,40.91,40.91,40.67,40.67,6
20110501|2010-09-02 10:00,2,40.69,40.75,40.68,40.75,68
20110501|2010-09-02 11:00,2,40.76,40.76,40.76,40.76,2
20110501|2010-09-02 11:30,2,40.83,40.84,40.83,40.84,7
20110501|2010-09-02 12:30,2,40.8,40.8,40.8,40.8,1
20110501|2010-09-02 13:00,2,40.91,40.95,40.9,40.95,26
20110501|2010-09-02 20:00,3,41.06,41.1,41.03,41.1,6
20110501|2010-09-03 02:30,3,41.3,41.3,41.3,41.3,1
20110501|2010-09-03 03:30,3,41.26,41.26,41.26,41.26,10
20110501|2010-09-03 04:00,3,41.25,41.25,41.25,41.25,1
20110501|2010-09-03 04:30,3,41.22,41.22,41.22,41.22,10
20110501|2010-09-03 05:00,3,41.34,41.34,41.34,41.34,1
20110501|2010-09-03 07:00,3,41.29,41.29,41.29,41.29,3
20110501|2010-09-03 09:30,3,41.31,41.55,41.31,41.55,44
20110501|2010-09-03 10:00,3,41.5,41.56,41.5,41.56,17
20110501|2010-09-03 10:30,3,41.53,41.56,41.47,41.51,122
20110501|2010-09-03 11:00,3,41.52,41.68,41.49,41.67,140
20110501|2010-09-03 11:30,3,41.66,41.68,41.61,41.65,103
20110501|2010-09-03 12:00,3,41.7,41.7,41.62,41.67,90
20110501|2010-09-03 12:30,3,41.66,41.71,41.59,41.63,205
20110501|2010-09-03 13:00,3,41.64,41.66,41.55,41.61,191
20110501|2010-09-07 00:30,7,41.71,41.71,41.71,41.71,1
20110501|2010-09-07 01:00,7,41.79,41.79,41.79,41.79,8
20110501|2010-09-07 01:30,7,41.79,41.8,41.79,41.8,31
20110501|2010-09-07 09:30,7,41.51,41.93,41.51,41.86,39
20110501|2010-09-07 10:00,7,41.81,41.85,41.76,41.85,76
20110501|2010-09-07 10:30,7,41.9,41.95,41.9,41.91,33
20110501|2010-09-07 11:00,7,41.95,42.08,41.95,42.07,35
20110501|2010-09-07 11:30,7,42.09,42.19,42.08,42.19,21
20110501|2010-09-07 12:00,7,42.19,42.19,42.19,42.19,124
20110501|2010-09-07 12:30,7,42.23,42.38,42.23,42.37,107
20110501|2010-09-07 13:00,7,42.34,42.45,42.34,42.45,82
20110501|2010-09-07 18:00,8,42.37,42.37,42.37,42.37,1
20110501|2010-09-07 20:00,8,42.5,42.5,42.5,42.5,1
20110501|2010-09-08 03:00,8,42.3,42.3,42.3,42.3,3
20110501|2010-09-08 03:30,8,42.32,42.32,42.32,42.32,1
20110501|2010-09-08 04:00,8,42.33,42.33,42.33,42.33,1
20110501|2010-09-08 05:00,8,42.4,42.42,42.4,42.42,2
20110501|2010-09-08 09:30,8,42.41,42.45,42.33,42.39,217
20110501|2010-09-08 10:00,8,42.42,42.43,42.39,42.41,108
20110501|2010-09-08 10:30,8,42.42,42.43,42.38,42.38,16
20110501|2010-09-08 11:00,8,42.4,42.44,42.4,42.43,73
20110501|2010-09-08 11:30,8,42.5,42.51,42.48,42.5,43
20110501|2010-09-08 12:00,8,42.6,42.6,42.5,42.5,45
20110501|2010-09-08 12:30,8,42.49,42.53,42.48,42.49,148
20110501|2010-09-08 13:00,8,42.48,42.51,42.43,42.44,54
20110501|2010-09-08 20:00,9,42.15,42.16,42.15,42.15,12
20110501|2010-09-08 22:00,9,41.93,41.93,41.93,41.93,1
20110501|2010-09-09 01:30,9,41.98,41.98,41.98,41.98,2
20110501|2010-09-09 09:30,9,42.15,42.22,42.03,42.19,60
20110501|2010-09-09 10:00,9,42.19,42.44,42.19,42.43,10
20110501|2010-09-09 10:30,9,42.5,42.5,42.41,42.41,28
20110501|2010-09-09 11:00,9,42.42,42.42,42.42,42.42,1
20110501|2010-09-09 11:30,9,42.5,42.5,42.5,42.5,2
20110501|2010-09-09 12:00,9,42.4,42.42,42.39,42.41,11
20110501|2010-09-09 12:30,9,42.35,42.35,42.33,42.34,7
20110501|2010-09-09 13:00,9,42.37,42.4,42.29,42.4,54
20110501|2010-09-09 18:00,10,42.42,42.42,42.39,42.39,5
20110501|2010-09-09 22:30,10,42.26,42.26,42.26,42.26,4
20110501|2010-09-09 23:00,10,42.28,42.31,42.28,42.31,12
20110501|2010-09-09 23:30,10,42.28,42.28,42.28,42.28,8
20110501|2010-09-10 00:00,10,42.32,42.32,42.32,42.32,11
20110501|2010-09-10 05:30,10,42.61,42.61,42.6,42.6,4
20110501|2010-09-10 06:00,10,42.61,42.61,42.58,42.58,2
20110501|2010-09-10 06:30,10,42.58,42.58,42.56,42.56,4
20110501|2010-09-10 09:30,10,42.34,42.48,42.24,42.45,154
20110501|2010-09-10 10:00,10,42.46,42.46,42.4,42.46,25
20110501|2010-09-10 10:30,10,42.52,42.52,42.47,42.47,12
20110501|2010-09-10 11:00,10,42.53,42.59,42.53,42.57,6
20110501|2010-09-10 11:30,10,42.59,42.6,42.52,42.52,28
20110501|2010-09-10 12:00,10,42.55,42.59,42.55,42.59,6
20110501|2010-09-10 12:30,10,42.71,42.71,42.7,42.7,15
20110501|2010-09-10 13:00,10,42.63,42.63,42.49,42.52,33
20110501|2010-09-12 18:00,13,42.48,42.48,42.38,42.38,9
20110501|2010-09-13 03:00,13,42.66,42.66,42.64,42.64,44
20110501|2010-09-13 03:30,13,42.66,42.66,42.66,42.66,11
20110501|2010-09-13 09:30,13,42.82,42.88,42.73,42.78,66
20110501|2010-09-13 10:00,13,42.79,42.82,42.79,42.81,7
20110501|2010-09-13 10:30,13,42.77,42.77,42.65,42.7,38
20110501|2010-09-13 11:00,13,42.65,42.71,42.65,42.71,3
20110501|2010-09-13 11:30,13,42.7,42.7,42.64,42.65,6
20110501|2010-09-13 12:00,13,42.64,42.66,42.54,42.56,34
20110501|2010-09-13 12:30,13,42.49,42.49,42.49,42.49,2
20110501|2010-09-13 13:00,13,42.53,42.53,42.52,42.52,27
20110501|2010-09-14 00:30,14,42.42,42.42,42.42,42.42,12
20110501|2010-09-14 02:30,14,42.38,42.38,42.38,42.38,3
20110501|2010-09-14 04:00,14,42.39,42.39,42.39,42.39,1
20110501|2010-09-14 04:30,14,42.37,42.37,42.37,42.37,1
20110501|2010-09-14 05:00,14,42.37,42.37,42.37,42.37,1
20110501|2010-09-14 05:30,14,42.38,42.38,42.38,42.38,1
20110501|2010-09-14 06:00,14,42.29,42.29,42.29,42.29,5
20110501|2010-09-14 06:30,14,42.24,42.24,42.24,42.24,1
20110501|2010-09-14 07:00,14,42.24,42.25,42.24,42.25,3
20110501|2010-09-14 09:30,14,42.42,42.52,42.28,42.49,116
20110501|2010-09-14 10:00,14,42.53,42.53,42.4,42.41,64
20110501|2010-09-14 10:30,14,42.42,42.51,42.38,42.51,7
20110501|2010-09-14 11:00,14,42.53,42.61,42.5,42.57,68
20110501|2010-09-14 11:30,14,42.55,42.56,42.45,42.45,57
20110501|2010-09-14 12:00,14,42.42,42.42,42.38,42.41,6
20110501|2010-09-14 12:30,14,42.45,42.5,42.45,42.5,66
20110501|2010-09-14 13:00,14,42.56,42.56,42.39,42.45,83
20110501|2010-09-14 21:30,15,42.48,42.48,42.48,42.48,1
20110501|2010-09-14 22:00,15,42.48,42.48,42.48,42.48,20
20110501|2010-09-14 22:30,15,42.48,42.48,42.48,42.48,10
20110501|2010-09-15 00:00,15,42.48,42.48,42.44,42.48,11
20110501|2010-09-15 00:30,15,42.49,42.49,42.49,42.49,3
20110501|2010-09-15 01:00,15,42.49,42.54,42.49,42.54,38
20110501|2010-09-15 01:30,15,42.63,42.63,42.61,42.61,55
20110501|2010-09-15 02:30,15,42.49,42.49,42.49,42.49,1
20110501|2010-09-15 03:00,15,42.48,42.48,42.46,42.46,2
20110501|2010-09-15 04:00,15,42.44,42.44,42.44,42.44,1
20110501|2010-09-15 04:30,15,42.5,42.5,42.5,42.5,1
20110501|2010-09-15 06:30,15,42.41,42.42,42.41,42.42,4
20110501|2010-09-15 09:30,15,42.37,42.44,42.25,42.33,59
20110501|2010-09-15 10:00,15,42.47,42.56,42.47,42.56,34
20110501|2010-09-15 10:30,15,42.55,42.56,42.51,42.52,16
20110501|2010-09-15 11:00,15,42.56,42.6,42.56,42.6,13
20110501|2010-09-15 11:30,15,42.65,42.65,42.62,42.64,6
20110501|2010-09-15 12:30,15,42.67,42.82,42.67,42.77,12
20110501|2010-09-15 13:00,15,42.79,42.79,42.65,42.68,58
20110501|2010-09-15 18:00,16,42.71,42.71,42.71,42.71,1
20110501|2010-09-15 18:30,16,42.71,42.71,42.71,42.71,1
20110501|2010-09-15 20:00,16,42.72,42.72,42.72,42.72,2
20110501|2010-09-16 01:30,16,42.56,42.56,42.56,42.56,1
20110501|2010-09-16 02:00,16,42.74,42.74,42.74,42.74,3
20110501|2010-09-16 05:30,16,42.73,42.73,42.73,42.73,7
20110501|2010-09-16 06:00,16,42.73,42.73,42.73,42.73,3
20110501|2010-09-16 07:00,16,42.73,42.73,42.73,42.73,8
20110501|2010-09-16 09:30,16,42.71,42.75,42.62,42.7,160
20110501|2010-09-16 10:00,16,42.81,42.87,42.81,42.87,23
20110501|2010-09-16 10:30,16,42.77,42.77,42.71,42.76,46
20110501|2010-09-16 11:00,16,42.77,42.79,42.54,42.54,30
20110501|2010-09-16 11:30,16,42.6,42.6,42.37,42.43,154
20110501|2010-09-16 12:00,16,42.48,42.52,42.47,42.48,79
20110501|2010-09-16 12:30,16,42.52,42.61,42.48,42.48,19
20110501|2010-09-16 13:00,16,42.5,42.57,42.45,42.47,157
20110501|2010-09-16 18:00,17,42.44,42.58,42.42,42.54,22
20110501|2010-09-16 18:30,17,42.51,42.55,42.51,42.55,12
20110501|2010-09-16 19:00,17,42.6,42.6,42.6,42.6,5
20110501|2010-09-16 19:30,17,42.63,42.63,42.63,42.63,1
20110501|2010-09-16 20:00,17,42.65,42.65,42.59,42.61,15
20110501|2010-09-16 20:30,17,42.7,42.84,42.7,42.84,9
20110501|2010-09-16 21:30,17,42.64,42.64,42.64,42.64,1
20110501|2010-09-17 00:30,17,42.69,42.69,42.69,42.69,8
20110501|2010-09-17 01:00,17,42.69,42.69,42.6,42.69,8
20110501|2010-09-17 01:30,17,42.6,42.69,42.6,42.69,3
20110501|2010-09-17 05:30,17,42.87,42.87,42.78,42.82,13
20110501|2010-09-17 06:00,17,42.86,42.88,42.83,42.88,32
20110501|2010-09-17 06:30,17,42.9,42.92,42.88,42.9,5
20110501|2010-09-17 07:00,17,42.89,42.9,42.85,42.85,7
20110501|2010-09-17 09:30,17,42.83,42.97,42.59,42.83,246
20110501|2010-09-17 10:00,17,42.82,42.94,42.76,42.77,128
20110501|2010-09-17 10:30,17,42.78,42.81,42.72,42.74,226
20110501|2010-09-17 11:00,17,42.73,42.79,42.72,42.76,250
20110501|2010-09-17 11:30,17,42.79,42.85,42.77,42.83,153
20110501|2010-09-17 12:00,17,42.87,42.95,42.79,42.86,189
20110501|2010-09-17 12:30,17,42.84,42.87,42.77,42.87,338
20110501|2010-09-17 13:00,17,42.91,42.95,42.84,42.92,182
20110501|2010-09-19 18:00,20,42.95,43.04,42.95,43.04,8
20110501|2010-09-19 18:30,20,43.05,43.17,43.04,43.13,12
20110501|2010-09-19 19:00,20,43.28,43.33,43.28,43.33,7
20110501|2010-09-19 19:30,20,43.38,43.38,43.38,43.38,1
20110501|2010-09-19 20:00,20,43.49,43.49,43.49,43.49,1
20110501|2010-09-20 00:30,20,43.83,43.83,43.83,43.83,10
20110501|2010-09-20 01:00,20,43.94,43.94,43.94,43.94,90
20110501|2010-09-20 03:00,20,43.73,43.73,43.73,43.73,3
20110501|2010-09-20 06:30,20,43.77,43.77,43.77,43.77,3
20110501|2010-09-20 07:00,20,43.71,43.71,43.68,43.7,10
20110501|2010-09-20 09:30,20,43.74,43.74,43.55,43.64,197
20110501|2010-09-20 10:00,20,43.68,43.69,43.56,43.62,75
20110501|2010-09-20 10:30,20,43.64,43.7,43.64,43.69,38
20110501|2010-09-20 11:00,20,43.73,43.87,43.72,43.75,123
20110501|2010-09-20 11:30,20,43.75,43.86,43.75,43.84,24
20110501|2010-09-20 12:00,20,43.81,43.87,43.76,43.82,132
20110501|2010-09-20 12:30,20,43.79,43.82,43.76,43.78,225
20110501|2010-09-20 13:00,20,43.74,43.75,43.69,43.75,36
20110501|2010-09-20 18:00,21,43.73,43.73,43.73,43.73,4
20110501|2010-09-20 19:00,21,43.75,43.75,43.75,43.75,1
20110501|2010-09-21 05:00,21,43.8,43.8,43.8,43.8,4
20110501|2010-09-21 06:30,21,43.79,43.79,43.78,43.78,5
20110501|2010-09-21 09:30,21,43.65,43.65,43.39,43.6,152
20110501|2010-09-21 10:00,21,43.58,43.83,43.58,43.73,55
20110501|2010-09-21 10:30,21,43.66,43.86,43.65,43.8,44
20110501|2010-09-21 11:00,21,43.8,43.8,43.75,43.77,32
20110501|2010-09-21 11:30,21,43.69,43.69,43.66,43.66,11
20110501|2010-09-21 12:00,21,43.56,43.56,43.45,43.45,42
20110501|2010-09-21 12:30,21,43.65,43.65,43.65,43.65,5
20110501|2010-09-21 13:00,21,43.59,43.7,43.56,43.7,39
20110501|2010-09-22 09:30,22,43.7,43.82,43.66,43.66,94
20110501|2010-09-22 10:00,22,43.64,43.74,43.63,43.69,72
20110501|2010-09-22 10:30,22,43.7,43.72,43.7,43.72,183
20110501|2010-09-22 11:00,22,43.75,43.75,43.7,43.7,24
20110501|2010-09-22 11:30,22,43.78,43.8,43.7,43.74,116
20110501|2010-09-22 12:00,22,43.75,43.75,43.68,43.7,44
20110501|2010-09-22 12:30,22,43.71,43.75,43.7,43.75,47
20110501|2010-09-22 13:00,22,43.71,43.9,43.68,43.84,334
20110501|2010-09-22 18:00,23,43.85,43.85,43.85,43.85,1
20110501|2010-09-22 19:00,23,43.97,44.21,43.97,44.21,2
20110501|2010-09-22 19:30,23,44.57,44.63,44.57,44.63,2
20110501|2010-09-22 20:00,23,44.45,44.45,44.45,44.45,2
20110501|2010-09-22 20:30,23,44.37,44.37,44.37,44.37,1
20110501|2010-09-22 21:00,23,44.37,44.37,44.37,44.37,11
20110501|2010-09-22 21:30,23,44.46,44.55,44.46,44.55,39
20110501|2010-09-22 22:00,23,44.44,44.47,44.44,44.47,4
20110501|2010-09-22 22:30,23,44.52,44.63,44.52,44.63,11
20110501|2010-09-23 03:00,23,44.37,44.37,44.37,44.37,4
20110501|2010-09-23 03:30,23,44.37,44.37,44.37,44.37,4
20110501|2010-09-23 04:30,23,44.29,44.29,44.29,44.29,2
20110501|2010-09-23 09:30,23,43.97,44.07,43.95,43.99,85
20110501|2010-09-23 10:00,23,44.07,44.07,44.06,44.07,9
20110501|2010-09-23 10:30,23,44.45,44.46,44.36,44.4,76
20110501|2010-09-23 11:00,23,44.45,44.47,44.45,44.47,27
20110501|2010-09-23 11:30,23,44.51,44.65,44.48,44.65,149
20110501|2010-09-23 12:00,23,44.62,44.64,44.61,44.61,42
20110501|2010-09-23 12:30,23,44.58,44.64,44.47,44.54,31
20110501|2010-09-23 13:00,23,44.48,44.51,44.44,44.49,85
20110501|2010-09-23 18:30,24,44.43,44.43,44.43,44.43,1
20110501|2010-09-23 19:00,24,44.66,44.66,44.63,44.63,2
20110501|2010-09-24 02:00,24,44.46,44.7,44.45,44.7,5
20110501|2010-09-24 02:30,24,44.77,44.83,44.77,44.83,2
20110501|2010-09-24 05:30,24,44.85,44.85,44.85,44.85,5
20110501|2010-09-24 09:30,24,45.3,45.42,45.26,45.42,558
20110501|2010-09-24 10:00,24,45.45,45.52,45.34,45.43,72
20110501|2010-09-24 10:30,24,45.4,45.46,45.37,45.41,159
20110501|2010-09-24 11:00,24,45.49,45.55,45.46,45.46,261
20110501|2010-09-24 11:30,24,45.46,45.53,45.46,45.53,30
20110501|2010-09-24 12:00,24,45.42,45.42,45.37,45.4,62
20110501|2010-09-24 12:30,24,45.45,45.54,45.44,45.5,77
20110501|2010-09-24 13:00,24,45.35,45.55,45.35,45.45,53
20110501|2010-09-26 18:00,27,45.83,45.84,45.83,45.84,3
20110501|2010-09-26 18:30,27,45.99,46,45.99,46,24
20110501|2010-09-26 19:00,27,46.07,46.07,46.07,46.07,10
20110501|2010-09-26 20:00,27,45.76,45.85,45.76,45.85,3
20110501|2010-09-26 20:30,27,45.7,45.7,45.7,45.7,3
20110501|2010-09-26 21:00,27,45.88,45.88,45.88,45.88,3
20110501|2010-09-26 21:30,27,45.83,45.83,45.67,45.75,11
20110501|2010-09-27 04:00,27,45.87,45.88,45.87,45.88,25
20110501|2010-09-27 07:00,27,45.8,45.8,45.74,45.74,2
20110501|2010-09-27 09:30,27,45.72,45.72,45.35,45.4,35
20110501|2010-09-27 10:00,27,45.42,45.48,45.33,45.48,11
20110501|2010-09-27 11:00,27,45.4,45.42,45.4,45.4,36
20110501|2010-09-27 12:00,27,45.57,45.57,45.57,45.57,6
20110501|2010-09-27 12:30,27,45.66,45.66,45.66,45.66,100
20110501|2010-09-27 13:00,27,45.61,45.62,45.61,45.62,12
20110501|2010-09-27 19:30,28,45.49,45.49,45.48,45.48,17
20110501|2010-09-28 03:00,28,45.8,45.8,45.8,45.8,1
20110501|2010-09-28 03:30,28,45.82,45.82,45.8,45.8,4
20110501|2010-09-28 04:30,28,45.74,45.74,45.74,45.74,60
20110501|2010-09-28 05:00,28,45.74,45.74,45.74,45.74,31
20110501|2010-09-28 06:30,28,45.57,45.58,45.57,45.58,3
20110501|2010-09-28 07:00,28,45.58,45.66,45.58,45.66,8
20110501|2010-09-28 09:30,28,45.65,45.77,45.6,45.77,124
20110501|2010-09-28 10:00,28,45.81,45.94,45.81,45.94,5
20110501|2010-09-28 10:30,28,45.98,45.98,45.72,45.73,11
20110501|2010-09-28 11:00,28,45.8,45.98,45.8,45.98,4
20110501|2010-09-28 11:30,28,45.88,45.93,45.86,45.87,11
20110501|2010-09-28 12:00,28,45.91,45.99,45.91,45.99,18
20110501|2010-09-28 12:30,28,45.98,46.05,45.75,45.75,34
20110501|2010-09-28 13:00,28,45.79,45.79,45.55,45.55,31
20110501|2010-09-28 20:00,29,45.55,45.55,45.55,45.55,1
20110501|2010-09-28 21:00,29,45.3,45.3,45.27,45.27,2
20110501|2010-09-28 21:30,29,45.34,45.34,45.33,45.33,2
20110501|2010-09-29 00:30,29,45.22,45.24,45.22,45.24,20
20110501|2010-09-29 04:30,29,45.11,45.11,45.09,45.09,7
20110501|2010-09-29 05:00,29,45.15,45.15,45.09,45.09,3
20110501|2010-09-29 05:30,29,44.95,44.95,44.95,44.95,2
20110501|2010-09-29 06:00,29,44.97,44.97,44.66,44.67,26
20110501|2010-09-29 06:30,29,44.78,44.79,44.7,44.71,30
20110501|2010-09-29 07:00,29,44.7,44.81,44.66,44.81,16
20110501|2010-09-29 09:30,29,44.66,44.96,44.6,44.96,148
20110501|2010-09-29 10:00,29,44.98,45.07,44.93,45.02,103
20110501|2010-09-29 10:30,29,45,45.17,44.99,45.14,43
20110501|2010-09-29 11:00,29,45.19,45.29,45.19,45.27,21
20110501|2010-09-29 11:30,29,45.35,45.52,45.31,45.34,36
20110501|2010-09-29 12:00,29,45.4,45.42,45.16,45.22,94
20110501|2010-09-29 12:30,29,45.24,45.32,44.99,45.02,56
20110501|2010-09-29 13:00,29,44.99,45.09,44.94,44.98,90
20110501|2010-09-29 18:00,30,45.05,45.05,45.05,45.05,1
20110501|2010-09-29 21:00,30,45.27,45.5,45.27,45.47,16
20110501|2010-09-29 21:30,30,45.46,45.57,45.42,45.42,9
20110501|2010-09-29 22:00,30,45.33,45.33,45.33,45.33,5
20110501|2010-09-30 01:00,30,45.26,45.28,45.26,45.28,2
20110501|2010-09-30 01:30,30,45.31,45.31,45.31,45.31,5
20110501|2010-09-30 04:30,30,45.38,45.38,45.32,45.36,7
20110501|2010-09-30 05:00,30,45.47,45.47,45.45,45.47,7
20110501|2010-09-30 05:30,30,45.48,45.48,45.48,45.48,1
20110501|2010-09-30 09:30,30,45.46,45.46,44.95,44.96,113
20110501|2010-09-30 10:00,30,44.98,45.08,44.86,45.03,56
20110501|2010-09-30 10:30,30,45.21,45.25,45.17,45.19,23
20110501|2010-09-30 11:00,30,45.2,45.2,45.06,45.1,131
20110501|2010-09-30 11:30,30,45.06,45.25,45.03,45.21,63
20110501|2010-09-30 12:00,30,45.21,45.59,45.21,45.59,148
20110501|2010-09-30 12:30,30,45.5,45.55,45.42,45.42,21
20110501|2010-09-30 13:00,30,45.53,45.72,45.48,45.6,223
20110501|2010-09-30 18:00,1,45.68,45.68,45.68,45.68,1
20110501|2010-09-30 19:00,1,45.6,45.6,45.6,45.6,4
20110501|2010-09-30 19:30,1,45.49,45.51,45.49,45.51,2
20110501|2010-10-01 02:30,1,45.72,45.79,45.72,45.79,4
20110501|2010-10-01 03:30,1,45.85,45.85,45.76,45.76,11
20110501|2010-10-01 04:00,1,45.77,45.78,45.76,45.76,6
20110501|2010-10-01 04:30,1,45.78,45.78,45.78,45.78,6
20110501|2010-10-01 05:30,1,45.8,45.8,45.72,45.72,5
20110501|2010-10-01 06:00,1,45.72,45.72,45.72,45.72,3
20110501|2010-10-01 07:00,1,45.55,45.55,45.52,45.52,2
20110501|2010-10-01 09:30,1,45.7,45.7,44.98,45.04,244
20110501|2010-10-01 10:00,1,45.04,45.2,45,45.2,64
20110501|2010-10-01 10:30,1,45.09,45.43,44.85,44.99,51
20110501|2010-10-01 11:00,1,45.03,45.03,44.85,44.88,94
20110501|2010-10-01 11:30,1,44.72,44.72,44.34,44.54,78
20110501|2010-10-01 12:00,1,44.6,44.62,44.44,44.51,71
20110501|2010-10-01 12:30,1,44.51,44.52,44.36,44.52,100
20110501|2010-10-01 13:00,1,44.45,44.61,44.38,44.43,76
20110501|2010-10-03 18:00,4,44.29,44.29,44.2,44.2,19
20110501|2010-10-03 18:30,4,44.32,44.32,44.32,44.32,1
20110501|2010-10-03 19:30,4,44.21,44.34,44.21,44.26,16
20110501|2010-10-04 00:30,4,44.12,44.12,44.1,44.1,2
20110501|2010-10-04 01:30,4,44.13,44.13,44.13,44.13,1
20110501|2010-10-04 02:00,4,44.12,44.12,44.12,44.12,1
20110501|2010-10-04 03:00,4,44.17,44.17,44.17,44.17,5
20110501|2010-10-04 04:30,4,44.17,44.17,44.17,44.17,2
20110501|2010-10-04 05:00,4,44.17,44.17,44.16,44.16,2
20110501|2010-10-04 06:00,4,44.15,44.15,44.15,44.15,5
20110501|2010-10-04 07:00,4,44.13,44.15,44.13,44.15,3
20110501|2010-10-04 09:30,4,44.23,44.47,44.23,44.35,115
20110501|2010-10-04 10:00,4,44.41,44.56,44.41,44.41,29
20110501|2010-10-04 10:30,4,44.51,44.58,44.41,44.43,56
20110501|2010-10-04 11:00,4,44.36,44.53,44.36,44.52,13
20110501|2010-10-04 11:30,4,44.44,44.47,44.42,44.44,22
20110501|2010-10-04 12:00,4,44.47,44.49,44.4,44.44,17
20110501|2010-10-04 12:30,4,44.39,44.39,44.25,44.25,35
20110501|2010-10-04 13:00,4,44.24,44.29,44.12,44.15,75
20110501|2010-10-04 18:00,5,44.27,44.27,44.14,44.16,44
20110501|2010-10-04 18:30,5,44.14,44.19,44.14,44.19,2
20110501|2010-10-04 19:00,5,44.24,44.24,44.24,44.24,2
20110501|2010-10-04 19:30,5,44.17,44.17,44.17,44.17,1
20110501|2010-10-04 20:00,5,44.18,44.19,44.18,44.19,4
20110501|2010-10-05 01:30,5,44.09,44.11,44.09,44.11,6
20110501|2010-10-05 02:00,5,44.13,44.13,44.13,44.13,4
20110501|2010-10-05 03:30,5,44.23,44.23,44.21,44.21,5
20110501|2010-10-05 04:00,5,44.2,44.22,44.2,44.22,4
20110501|2010-10-05 04:30,5,44.27,44.27,44.27,44.27,23
20110501|2010-10-05 05:00,5,44.35,44.35,44.35,44.35,1
20110501|2010-10-05 05:30,5,44.36,44.36,44.36,44.36,2
20110501|2010-10-05 06:00,5,44.43,44.43,44.43,44.43,4
20110501|2010-10-05 07:00,5,44.42,44.42,44.42,44.42,1
20110501|2010-10-05 09:30,5,44.32,44.53,44.29,44.43,127
20110501|2010-10-05 10:00,5,44.5,44.6,44.47,44.48,99
20110501|2010-10-05 10:30,5,44.46,44.57,44.45,44.57,13
20110501|2010-10-05 11:00,5,44.6,44.65,44.49,44.65,97
20110501|2010-10-05 11:30,5,44.58,44.58,44.53,44.57,13
20110501|2010-10-05 12:00,5,44.57,44.74,44.57,44.65,43
20110501|2010-10-05 12:30,5,44.64,44.73,44.61,44.61,58
20110501|2010-10-05 13:00,5,44.67,44.67,44.54,44.54,65
20110501|2010-10-05 18:00,6,44.52,44.55,44.52,44.55,3
20110501|2010-10-05 21:00,6,44.54,44.54,44.54,44.54,1
20110501|2010-10-05 23:30,6,44.65,44.65,44.65,44.65,1
20110501|2010-10-06 03:30,6,44.77,44.8,44.77,44.78,80
20110501|2010-10-06 04:00,6,44.77,44.77,44.76,44.76,11
20110501|2010-10-06 05:30,6,44.73,44.73,44.73,44.73,9
20110501|2010-10-06 09:30,6,44.66,44.74,44.42,44.48,151
20110501|2010-10-06 10:00,6,44.5,44.79,44.43,44.75,157
20110501|2010-10-06 10:30,6,44.79,44.81,44.76,44.76,8
20110501|2010-10-06 11:00,6,44.78,44.79,44.76,44.76,16
20110501|2010-10-06 11:30,6,44.72,44.72,44.63,44.63,10
20110501|2010-10-06 12:00,6,44.63,44.63,44.58,44.59,7
20110501|2010-10-06 12:30,6,44.6,44.62,44.53,44.53,23
20110501|2010-10-06 13:00,6,44.58,44.6,44.49,44.53,124
20110501|2010-10-06 18:00,7,44.46,44.46,44.46,44.46,1
20110501|2010-10-06 19:00,7,44.48,44.48,44.46,44.46,2
20110501|2010-10-07 00:00,7,44.66,44.66,44.66,44.66,20
20110501|2010-10-07 03:00,7,45.02,45.02,45.02,45.02,3
20110501|2010-10-07 05:00,7,45.01,45.01,45.01,45.01,3
20110501|2010-10-07 06:00,7,45.04,45.04,45.04,45.04,1
20110501|2010-10-07 07:00,7,44.99,45.04,44.97,45.04,3
20110501|2010-10-07 09:30,7,44.95,44.95,44.79,44.79,165
20110501|2010-10-07 10:00,7,44.76,44.88,44.74,44.88,132
20110501|2010-10-07 10:30,7,44.83,44.88,44.79,44.79,84
20110501|2010-10-07 11:00,7,44.8,44.89,44.79,44.89,66
20110501|2010-10-07 11:30,7,44.75,44.75,44.75,44.75,11
20110501|2010-10-07 12:00,7,44.77,44.83,44.74,44.83,32
20110501|2010-10-07 12:30,7,44.82,44.88,44.8,44.85,30
20110501|2010-10-07 13:00,7,44.81,44.82,44.7,44.8,39
20110501|2010-10-07 18:00,8,44.94,44.94,44.94,44.94,3
20110501|2010-10-07 19:30,8,44.91,44.91,44.91,44.91,1
20110501|2010-10-07 20:00,8,45,45.32,45,45.32,8
20110501|2010-10-07 20:30,8,45.48,45.48,45.48,45.48,1
20110501|2010-10-07 21:30,8,45.45,45.46,45.45,45.46,2
20110501|2010-10-08 01:30,8,45.31,45.33,45.01,45.16,46
20110501|2010-10-08 06:30,8,44.85,44.85,44.85,44.85,5
20110501|2010-10-08 07:00,8,44.92,44.92,44.92,44.92,1
20110501|2010-10-08 09:30,8,47.39,47.39,47.39,47.39,157
20110501|2010-10-08 12:30,8,47.39,47.39,47.39,47.39,1
20110501|2010-10-10 18:00,11,48.24,48.36,47.99,48.08,64
20110501|2010-10-10 18:30,11,48.03,48.03,47.97,47.97,3
20110501|2010-10-10 19:00,11,48.21,48.21,48.11,48.11,4
20110501|2010-10-10 19:30,11,48.16,48.16,47.96,47.99,11
20110501|2010-10-10 20:00,11,48,48.11,47.92,47.92,8
20110501|2010-10-10 20:30,11,47.86,47.89,47.85,47.89,8
20110501|2010-10-10 21:00,11,47.86,47.86,47.85,47.85,6
20110501|2010-10-10 21:30,11,47.9,47.9,47.9,47.9,1
20110501|2010-10-10 22:00,11,48.01,48.01,48.01,48.01,5
20110501|2010-10-10 23:00,11,47.99,47.99,47.99,47.99,1
20110501|2010-10-11 00:00,11,48.04,48.06,48.04,48.06,2
20110501|2010-10-11 01:30,11,47.96,48.03,47.95,47.95,5
20110501|2010-10-11 03:00,11,47.91,47.91,47.91,47.91,3
20110501|2010-10-11 04:30,11,47.87,47.87,47.87,47.87,5
20110501|2010-10-11 09:30,11,48.15,48.15,47.72,47.87,408
20110501|2010-10-11 10:00,11,47.87,47.89,47.66,47.79,365
20110501|2010-10-11 10:30,11,47.78,47.78,47.27,47.42,267
20110501|2010-10-11 11:00,11,47.42,47.42,47.06,47.17,121
20110501|2010-10-11 11:30,11,47.17,47.45,47.17,47.31,222
20110501|2010-10-11 12:00,11,47.28,47.28,47.21,47.22,91
20110501|2010-10-11 12:30,11,47.21,47.4,47.19,47.37,110
20110501|2010-10-11 13:00,11,47.37,47.37,46.99,47,75
20110501|2010-10-11 18:00,12,47.18,47.18,47.17,47.17,2
20110501|2010-10-11 19:00,12,47.39,47.39,47.39,47.39,1
20110501|2010-10-11 20:00,12,47.38,47.38,47.27,47.27,2
20110501|2010-10-11 21:30,12,47.57,47.57,47.57,47.57,1
20110501|2010-10-11 22:30,12,47.72,47.72,47.72,47.72,1
20110501|2010-10-12 00:30,12,47.66,47.66,47.65,47.66,7
20110501|2010-10-12 01:00,12,47.56,47.58,47.56,47.58,7
20110501|2010-10-12 01:30,12,47.57,47.63,47.57,47.63,9
20110501|2010-10-12 02:00,12,47.63,47.63,47.6,47.6,5
20110501|2010-10-12 02:30,12,47.58,47.58,47.58,47.58,2
20110501|2010-10-12 06:00,12,47.27,47.27,47.27,47.27,6
20110501|2010-10-12 06:30,12,47.43,47.47,47.43,47.46,16
20110501|2010-10-12 09:30,12,47.28,47.52,47.1,47.39,85
20110501|2010-10-12 10:00,12,47.47,47.54,47.4,47.52,18
20110501|2010-10-12 10:30,12,47.55,47.64,47.41,47.55,110
20110501|2010-10-12 11:00,12,47.58,47.86,47.58,47.84,156
20110501|2010-10-12 11:30,12,47.87,47.95,47.79,47.93,43
20110501|2010-10-12 12:00,12,47.94,48.05,47.83,48,93
20110501|2010-10-12 12:30,12,48.04,48.05,47.87,47.95,64
20110501|2010-10-12 13:00,12,48,48.12,47.9,47.9,27
20110501|2010-10-12 18:00,13,47.79,47.79,47.76,47.76,2
20110501|2010-10-12 18:30,13,47.83,47.83,47.79,47.79,31
20110501|2010-10-12 19:00,13,47.76,47.82,47.75,47.76,14
20110501|2010-10-12 19:30,13,47.72,47.72,47.72,47.72,1
20110501|2010-10-12 20:00,13,47.9,47.92,47.9,47.92,7
20110501|2010-10-12 21:30,13,47.8,47.8,47.8,47.8,3
20110501|2010-10-12 22:00,13,47.8,47.8,47.8,47.8,2
20110501|2010-10-12 22:30,13,47.77,47.77,47.77,47.77,1
20110501|2010-10-13 05:00,13,48.3,48.3,48.23,48.23,4
20110501|2010-10-13 05:30,13,48.28,48.28,48.28,48.28,4
20110501|2010-10-13 07:00,13,48.27,48.27,48.27,48.27,3
20110501|2010-10-13 09:30,13,48.28,48.48,48.14,48.35,555
20110501|2010-10-13 10:00,13,48.33,48.42,48.32,48.42,26
20110501|2010-10-13 10:30,13,48.31,48.33,48.18,48.25,97
20110501|2010-10-13 11:00,13,48.32,48.39,48.28,48.34,39
20110501|2010-10-13 11:30,13,48.35,48.37,48.05,48.05,74
20110501|2010-10-13 12:00,13,48.07,48.4,48.07,48.4,101
20110501|2010-10-13 12:30,13,48.42,48.48,48.27,48.27,273
20110501|2010-10-13 13:00,13,48.27,48.47,48.27,48.41,173
20110501|2010-10-13 18:30,14,48.43,48.43,48.4,48.4,3
20110501|2010-10-13 20:00,14,48.75,48.77,48.75,48.77,2
20110501|2010-10-13 20:30,14,48.78,48.83,48.77,48.82,33
20110501|2010-10-13 22:00,14,48.84,48.84,48.84,48.84,1
20110501|2010-10-14 01:00,14,48.78,48.81,48.78,48.81,6
20110501|2010-10-14 01:30,14,48.81,48.81,48.76,48.76,2
20110501|2010-10-14 04:30,14,48.57,48.57,48.57,48.57,20
20110501|2010-10-14 06:30,14,48.65,48.65,48.62,48.62,2
20110501|2010-10-14 07:00,14,48.48,48.51,48.48,48.51,2
20110501|2010-10-14 09:30,14,48.51,48.71,48.36,48.6,167
20110501|2010-10-14 10:00,14,48.66,48.67,48.59,48.64,17
20110501|2010-10-14 10:30,14,48.63,48.64,48.55,48.59,79
20110501|2010-10-14 11:00,14,48.61,48.64,48.58,48.6,32
20110501|2010-10-14 11:30,14,48.6,48.64,48.54,48.58,33
20110501|2010-10-14 12:00,14,48.61,48.69,48.6,48.69,138
20110501|2010-10-14 12:30,14,48.73,48.79,48.68,48.74,488
20110501|2010-10-14 13:00,14,48.76,48.9,48.71,48.89,281
20110501|2010-10-14 18:00,15,48.95,49,48.95,49,11
20110501|2010-10-14 18:30,15,48.96,49.08,48.96,49.07,4
20110501|2010-10-14 19:00,15,49.03,49.03,49.03,49.03,1
20110501|2010-10-14 21:00,15,48.96,48.99,48.96,48.99,39
20110501|2010-10-14 21:30,15,49.15,49.15,49.08,49.08,45
20110501|2010-10-14 22:00,15,49.08,49.13,49.06,49.13,38
20110501|2010-10-15 01:30,15,49.15,49.15,49.15,49.15,3
20110501|2010-10-15 03:00,15,48.99,48.99,48.97,48.97,12
20110501|2010-10-15 04:00,15,48.91,48.91,48.91,48.91,1
20110501|2010-10-15 05:00,15,49.06,49.06,48.98,48.98,5
20110501|2010-10-15 06:00,15,48.95,48.95,48.92,48.92,2
20110501|2010-10-15 06:30,15,48.95,48.95,48.91,48.91,8
20110501|2010-10-15 09:30,15,48.72,49,48.71,48.81,32
20110501|2010-10-15 10:00,15,48.61,48.8,48.58,48.78,317
20110501|2010-10-15 10:30,15,48.8,48.82,48.77,48.81,31
20110501|2010-10-15 11:00,15,48.73,48.74,48.65,48.72,5
20110501|2010-10-15 11:30,15,48.76,48.78,48.7,48.7,39
20110501|2010-10-15 12:00,15,48.7,48.78,48.69,48.78,29
20110501|2010-10-15 12:30,15,48.87,48.87,48.71,48.75,22
20110501|2010-10-15 13:00,15,48.67,48.68,48.63,48.63,17
20110501|2010-10-17 18:00,18,48.65,48.65,48.61,48.61,2
20110501|2010-10-17 18:30,18,48.59,48.59,48.59,48.59,3
20110501|2010-10-17 19:00,18,48.56,48.56,48.42,48.42,4
20110501|2010-10-17 19:30,18,48.35,48.35,48.35,48.35,1
20110501|2010-10-17 20:30,18,48.43,48.43,48.43,48.43,1
20110501|2010-10-17 21:00,18,48.43,48.43,48.43,48.43,1
20110501|2010-10-17 22:00,18,48.23,48.23,48.22,48.22,34
20110501|2010-10-17 22:30,18,48.22,48.25,48.22,48.25,22
20110501|2010-10-17 23:00,18,48.29,48.29,48.19,48.19,55
20110501|2010-10-18 01:00,18,48.4,48.5,48.4,48.5,25
20110501|2010-10-18 01:30,18,48.48,48.48,48.21,48.21,26
20110501|2010-10-18 04:30,18,48.19,48.19,48.18,48.18,9
20110501|2010-10-18 05:30,18,48.24,48.25,48.24,48.25,6
20110501|2010-10-18 09:30,18,48.43,48.49,48.26,48.38,69
20110501|2010-10-18 10:00,18,48.36,48.36,48.3,48.33,23
20110501|2010-10-18 10:30,18,48.34,48.34,48.25,48.25,80
20110501|2010-10-18 11:00,18,48.3,48.41,48.3,48.41,43
20110501|2010-10-18 11:30,18,48.39,48.46,48.39,48.46,20
20110501|2010-10-18 12:00,18,48.48,48.51,48.48,48.51,17
20110501|2010-10-18 12:30,18,48.55,48.67,48.55,48.61,17
20110501|2010-10-18 13:00,18,48.7,48.74,48.65,48.7,107
20110501|2010-10-18 20:00,19,48.84,48.84,48.84,48.84,2
20110501|2010-10-18 21:00,19,48.93,48.93,48.93,48.93,1
20110501|2010-10-18 22:00,19,48.86,48.86,48.56,48.56,110
20110501|2010-10-18 23:00,19,48.49,48.49,48.48,48.48,110
20110501|2010-10-18 23:30,19,48.48,48.48,48.48,48.48,1
20110501|2010-10-19 03:00,19,48.65,48.72,48.65,48.72,4
20110501|2010-10-19 04:00,19,48.68,48.71,48.68,48.71,2
20110501|2010-10-19 04:30,19,48.73,48.73,48.73,48.73,1
20110501|2010-10-19 05:00,19,48.69,48.69,48.69,48.69,2
20110501|2010-10-19 05:30,19,48.7,48.72,48.7,48.72,12
20110501|2010-10-19 06:00,19,48.62,48.62,48.62,48.62,1
20110501|2010-10-19 06:30,19,48.25,48.3,48.2,48.28,69
20110501|2010-10-19 07:00,19,48.15,48.24,48.15,48.24,3
20110501|2010-10-19 09:30,19,48,48.38,47.91,48.25,72
20110501|2010-10-19 10:00,19,48.25,48.36,48.25,48.36,47
20110501|2010-10-19 10:30,19,48.27,48.29,48.24,48.24,52
20110501|2010-10-19 11:00,19,48.26,48.29,48.24,48.27,14
20110501|2010-10-19 11:30,19,48.26,48.26,48.2,48.21,18
20110501|2010-10-19 12:00,19,48.2,48.22,48.13,48.14,152
20110501|2010-10-19 12:30,19,48.13,48.16,48.02,48.09,192
20110501|2010-10-19 13:00,19,48.11,48.19,48.03,48.1,37
20110501|2010-10-19 18:00,20,48.1,48.1,47.97,48.02,5
20110501|2010-10-19 19:30,20,47.87,47.95,47.87,47.89,4
20110501|2010-10-19 20:00,20,47.84,48.08,47.84,48.07,5
20110501|2010-10-19 20:30,20,48.05,48.09,48.05,48.09,2
20110501|2010-10-19 21:30,20,48.28,48.28,48.28,48.28,1
20110501|2010-10-19 22:00,20,48.36,48.36,48.36,48.36,1
20110501|2010-10-20 00:30,20,48.39,48.39,48.39,48.39,1
20110501|2010-10-20 01:00,20,48.37,48.38,48.34,48.37,19
20110501|2010-10-20 02:30,20,48.31,48.31,48.31,48.31,3
20110501|2010-10-20 05:00,20,48.66,48.66,48.66,48.66,1
20110501|2010-10-20 06:00,20,48.79,48.79,48.79,48.79,1
20110501|2010-10-20 09:30,20,48.71,48.95,48.69,48.9,105
20110501|2010-10-20 10:00,20,48.91,49.05,48.91,48.99,47
20110501|2010-10-20 10:30,20,49.01,49.02,48.9,49.02,40
20110501|2010-10-20 11:00,20,48.98,49.16,48.98,49.16,40
20110501|2010-10-20 11:30,20,49.13,49.14,49.09,49.11,22
20110501|2010-10-20 12:00,20,49.09,49.13,49.01,49.13,187
20110501|2010-10-20 12:30,20,49.1,49.36,49.09,49.29,44
20110501|2010-10-20 13:00,20,49.24,49.37,49.12,49.37,89
20110501|2010-10-20 18:00,21,49.41,49.43,49.37,49.43,6
20110501|2010-10-20 18:30,21,49.49,49.49,49.49,49.49,1
20110501|2010-10-20 20:00,21,49.74,49.74,49.74,49.74,1
20110501|2010-10-20 21:30,21,49.74,49.74,49.74,49.74,1
20110501|2010-10-20 23:30,21,49.49,49.49,49.49,49.49,3
20110501|2010-10-21 00:00,21,49.49,49.49,49.49,49.49,1
20110501|2010-10-21 00:30,21,49.52,49.52,49.52,49.52,1
20110501|2010-10-21 03:30,21,49.56,49.57,49.56,49.57,3
20110501|2010-10-21 04:00,21,49.54,49.58,49.53,49.53,23
20110501|2010-10-21 04:30,21,49.52,49.55,49.52,49.55,12
20110501|2010-10-21 05:00,21,49.57,49.57,49.57,49.57,21
20110501|2010-10-21 05:30,21,49.57,49.65,49.57,49.65,133
20110501|2010-10-21 07:00,21,49.67,49.67,49.67,49.67,1
20110501|2010-10-21 09:30,21,49.62,49.62,49.05,49.07,277
20110501|2010-10-21 10:00,21,49.14,49.23,49.05,49.05,35
20110501|2010-10-21 10:30,21,49.12,49.16,49.01,49.09,54
20110501|2010-10-21 11:00,21,49.06,49.16,49.01,49.16,4
20110501|2010-10-21 11:30,21,49.15,49.15,49.03,49.04,92
20110501|2010-10-21 12:00,21,49.04,49.1,49,49.1,16
20110501|2010-10-21 12:30,21,49.13,49.13,49.05,49.08,13
20110501|2010-10-21 13:00,21,49.09,49.16,49.04,49.14,152
20110501|2010-10-21 18:00,22,49.22,49.3,49.22,49.3,4
20110501|2010-10-21 20:00,22,49.5,49.5,49.5,49.5,6
20110501|2010-10-21 21:30,22,49.4,49.4,49.4,49.4,1
20110501|2010-10-21 22:00,22,49.51,49.51,49.5,49.5,21
20110501|2010-10-21 23:00,22,49.49,49.49,49.49,49.49,20
20110501|2010-10-22 00:00,22,49.54,49.54,49.54,49.54,1
20110501|2010-10-22 00:30,22,49.54,49.6,49.54,49.6,6
20110501|2010-10-22 09:30,22,49.49,49.69,49.49,49.6,60
20110501|2010-10-22 10:00,22,49.5,49.5,49.34,49.4,134
20110501|2010-10-22 10:30,22,49.41,49.47,49.33,49.33,235
20110501|2010-10-22 11:00,22,49.25,49.37,49.25,49.28,23
20110501|2010-10-22 11:30,22,49.25,49.33,49.25,49.28,60
20110501|2010-10-22 12:00,22,49.27,49.27,49.23,49.26,7
20110501|2010-10-22 12:30,22,49.24,49.26,49.07,49.14,20
20110501|2010-10-22 13:00,22,49.18,49.22,49.1,49.14,103
20110501|2010-10-24 18:00,25,49.26,49.34,49.26,49.34,5
20110501|2010-10-24 18:30,25,49.43,49.46,49.43,49.46,3
20110501|2010-10-24 20:00,25,49.62,49.89,49.62,49.84,22
20110501|2010-10-24 20:30,25,49.9,50.12,49.9,50.12,15
20110501|2010-10-24 21:00,25,50.09,50.24,50.08,50.21,29
20110501|2010-10-24 21:30,25,50.29,50.45,50.26,50.45,24
20110501|2010-10-24 22:00,25,50.48,50.48,50.48,50.48,1
20110501|2010-10-24 22:30,25,50.54,50.54,50.54,50.54,2
20110501|2010-10-25 00:30,25,50.72,50.85,50.65,50.65,16
20110501|2010-10-25 01:00,25,50.73,50.81,50.71,50.81,12
20110501|2010-10-25 01:30,25,50.79,50.85,50.79,50.84,3
20110501|2010-10-25 02:00,25,50.74,50.74,50.74,50.74,1
20110501|2010-10-25 05:00,25,50.62,50.62,50.62,50.62,8
20110501|2010-10-25 05:30,25,50.56,50.56,50.56,50.56,1
20110501|2010-10-25 06:00,25,50.58,50.58,50.55,50.56,7
20110501|2010-10-25 06:30,25,50.55,50.61,50.55,50.57,13
20110501|2010-10-25 09:30,25,50.6,50.72,50.37,50.37,173
20110501|2010-10-25 10:00,25,50.31,50.31,50.18,50.31,247
20110501|2010-10-25 10:30,25,50.31,50.37,50.25,50.29,47
20110501|2010-10-25 11:00,25,50.23,50.26,50.08,50.15,157
20110501|2010-10-25 11:30,25,50.12,50.2,50.06,50.19,37
20110501|2010-10-25 12:00,25,50.19,50.21,50.04,50.04,236
20110501|2010-10-25 12:30,25,50.08,50.26,50.06,50.26,134
20110501|2010-10-25 13:00,25,50.17,50.45,50.16,50.42,167
20110501|2010-10-25 18:00,26,50.35,50.35,50.34,50.35,57
20110501|2010-10-25 18:30,26,50.39,50.39,50.39,50.39,1
20110501|2010-10-25 19:00,26,50.45,50.45,50.45,50.45,24
20110501|2010-10-25 19:30,26,50.45,50.45,50.45,50.45,26
20110501|2010-10-25 20:00,26,50.41,50.55,50.41,50.55,5
20110501|2010-10-25 20:30,26,50.44,50.51,50.41,50.41,4
20110501|2010-10-25 21:30,26,50.32,50.32,50.25,50.25,5
20110501|2010-10-25 22:30,26,50.31,50.31,50.31,50.31,8
20110501|2010-10-26 00:00,26,50.34,50.34,50.34,50.34,1
20110501|2010-10-26 00:30,26,50.32,50.32,50.32,50.32,4
20110501|2010-10-26 01:00,26,50.43,50.44,50.37,50.44,7
20110501|2010-10-26 01:30,26,50.46,50.46,50.31,50.31,10
20110501|2010-10-26 02:00,26,50.33,50.35,50.3,50.3,36
20110501|2010-10-26 05:30,26,50.34,50.34,50.34,50.34,1
20110501|2010-10-26 07:00,26,50.32,50.32,50.3,50.3,2
20110501|2010-10-26 09:30,26,50.22,50.43,50.22,50.36,286
20110501|2010-10-26 10:00,26,50.4,50.41,50.19,50.31,30
20110501|2010-10-26 10:30,26,50.35,50.35,50.24,50.24,16
20110501|2010-10-26 11:00,26,50.32,50.4,50.32,50.37,70
20110501|2010-10-26 11:30,26,50.38,50.4,50.25,50.31,141
20110501|2010-10-26 12:00,26,50.33,50.38,50.31,50.36,51
20110501|2010-10-26 12:30,26,50.39,50.44,50.38,50.43,78
20110501|2010-10-26 13:00,26,50.45,50.45,50.38,50.45,62
20110501|2010-10-26 18:00,27,50.49,50.7,50.49,50.69,12
20110501|2010-10-26 19:00,27,50.52,50.61,50.52,50.6,12
20110501|2010-10-26 20:00,27,50.54,50.66,50.52,50.66,6
20110501|2010-10-26 20:30,27,50.49,50.49,49.91,49.91,15
20110501|2010-10-26 21:00,27,50.03,50.07,50.03,50.07,2
20110501|2010-10-26 21:30,27,50.12,50.14,50.02,50.02,5
20110501|2010-10-26 22:00,27,49.84,49.84,49.5,49.67,37
20110501|2010-10-26 22:30,27,49.88,49.88,49.88,49.88,1
20110501|2010-10-26 23:00,27,49.81,49.81,49.81,49.81,3
20110501|2010-10-26 23:30,27,49.81,49.81,49.81,49.81,1
20110501|2010-10-27 00:30,27,49.79,49.81,49.79,49.79,8
20110501|2010-10-27 01:00,27,49.63,49.63,49.63,49.63,1
20110501|2010-10-27 01:30,27,49.57,49.6,49.55,49.55,65
20110501|2010-10-27 02:00,27,49.55,49.55,49.54,49.54,15
20110501|2010-10-27 02:30,27,49.53,49.6,49.53,49.59,150
20110501|2010-10-27 03:00,27,49.6,49.6,49.56,49.56,32
20110501|2010-10-27 03:30,27,49.58,49.64,49.58,49.64,57
20110501|2010-10-27 04:00,27,49.64,49.65,49.6,49.65,35
20110501|2010-10-27 04:30,27,49.68,49.68,49.68,49.68,7
20110501|2010-10-27 06:00,27,49.8,49.8,49.8,49.8,10
20110501|2010-10-27 06:30,27,49.73,49.75,49.73,49.74,14
20110501|2010-10-27 07:00,27,49.73,49.73,49.73,49.73,7
20110501|2010-10-27 09:30,27,49.52,49.93,49.52,49.78,149
20110501|2010-10-27 10:00,27,49.77,49.95,49.77,49.92,54
20110501|2010-10-27 10:30,27,50,50.28,50,50.26,595
20110501|2010-10-27 11:00,27,50.15,50.3,50.13,50.3,82
20110501|2010-10-27 11:30,27,50.32,50.32,50.23,50.27,90
20110501|2010-10-27 12:00,27,50.24,50.35,50.24,50.35,16
20110501|2010-10-27 12:30,27,50.32,50.46,50.32,50.42,426
20110501|2010-10-27 13:00,27,50.43,50.44,50.35,50.38,179
20110501|2010-10-27 18:30,28,50.4,50.4,50.4,50.4,2
20110501|2010-10-27 19:30,28,50.31,50.31,50.31,50.31,1
20110501|2010-10-27 20:00,28,50.34,50.34,50.31,50.31,4
20110501|2010-10-27 20:30,28,50.41,50.42,50.4,50.4,8
20110501|2010-10-27 21:00,28,50.47,50.47,50.47,50.47,2
20110501|2010-10-27 22:00,28,50.27,50.33,50.27,50.33,5
20110501|2010-10-27 22:30,28,50.41,50.47,50.41,50.45,7
20110501|2010-10-28 00:30,28,50.47,50.47,50.45,50.45,3
20110501|2010-10-28 01:00,28,50.47,50.47,50.32,50.32,33
20110501|2010-10-28 01:30,28,50.5,50.5,50.5,50.5,30
20110501|2010-10-28 04:00,28,50.54,50.66,50.54,50.66,7
20110501|2010-10-28 04:30,28,50.69,50.71,50.69,50.71,2
20110501|2010-10-28 05:00,28,50.83,50.83,50.83,50.83,1
20110501|2010-10-28 05:30,28,50.84,50.84,50.84,50.84,1
20110501|2010-10-28 06:00,28,50.92,50.92,50.92,50.92,1
20110501|2010-10-28 06:30,28,50.84,50.84,50.84,50.84,1
20110501|2010-10-28 07:00,28,50.85,50.86,50.84,50.85,73
20110501|2010-10-28 09:30,28,50.74,50.74,50.5,50.56,226
20110501|2010-10-28 10:00,28,50.56,50.66,50.52,50.66,66
20110501|2010-10-28 10:30,28,50.69,50.69,50.58,50.63,125
20110501|2010-10-28 11:00,28,50.6,50.65,50.59,50.6,46
20110501|2010-10-28 11:30,28,50.58,50.61,50.56,50.59,57
20110501|2010-10-28 12:00,28,50.59,50.67,50.56,50.57,74
20110501|2010-10-28 12:30,28,50.57,50.69,50.57,50.64,47
20110501|2010-10-28 13:00,28,50.63,50.63,50.51,50.51,23
20110501|2010-10-28 18:30,29,50.5,50.5,50.5,50.5,1
20110501|2010-10-28 19:30,29,50.55,50.55,50.55,50.55,2
20110501|2010-10-28 20:00,29,50.42,50.42,50.05,50.05,3
20110501|2010-10-28 20:30,29,50.06,50.06,50.06,50.06,3
20110501|2010-10-28 21:00,29,50.15,50.16,50.15,50.16,3
20110501|2010-10-28 22:00,29,50.08,50.08,50.05,50.05,21
20110501|2010-10-29 00:00,29,49.95,49.95,49.95,49.95,1
20110501|2010-10-29 00:30,29,49.89,49.91,49.82,49.82,9
20110501|2010-10-29 01:30,29,49.75,49.75,49.75,49.75,1
20110501|2010-10-29 02:00,29,49.78,49.78,49.64,49.64,8
20110501|2010-10-29 02:30,29,49.8,49.8,49.8,49.8,2
20110501|2010-10-29 03:30,29,49.86,49.86,49.86,49.86,1
20110501|2010-10-29 04:00,29,49.85,49.89,49.85,49.89,4
20110501|2010-10-29 04:30,29,49.85,49.87,49.8,49.87,32
20110501|2010-10-29 05:00,29,49.83,49.83,49.81,49.81,2
20110501|2010-10-29 06:00,29,49.92,49.92,49.88,49.88,5
20110501|2010-10-29 06:30,29,49.89,49.96,49.89,49.95,14
20110501|2010-10-29 07:00,29,49.96,49.98,49.96,49.96,23
20110501|2010-10-29 09:30,29,49.95,50.15,49.91,50.14,216
20110501|2010-10-29 10:00,29,50.16,50.23,50.13,50.23,161
20110501|2010-10-29 10:30,29,50.25,50.25,50.06,50.09,93
20110501|2010-10-29 11:00,29,50.1,50.19,50.1,50.13,32
20110501|2010-10-29 11:30,29,50.14,50.2,50.13,50.18,35
20110501|2010-10-29 12:00,29,50.18,50.18,50.15,50.18,37
20110501|2010-10-29 12:30,29,50.17,50.2,50.12,50.15,103
20110501|2010-10-29 13:00,29,50.15,50.25,50.1,50.1,218
20110501|2010-10-31 19:00,1,50.34,50.34,50.33,50.33,2
20110501|2010-10-31 19:30,1,50.34,50.34,50.2,50.2,7
20110501|2010-10-31 20:00,1,50.22,50.36,50.21,50.29,27
20110501|2010-10-31 21:00,1,50.35,50.35,50.35,50.35,2
20110501|2010-10-31 23:00,1,50.41,50.41,50.41,50.41,1
20110501|2010-11-01 01:00,1,50.51,50.51,50.51,50.51,1
20110501|2010-11-01 01:30,1,50.46,50.48,50.44,50.48,4
20110501|2010-11-01 02:00,1,50.44,50.44,50.44,50.44,5
20110501|2010-11-01 03:30,1,50.61,50.64,50.6,50.64,13
20110501|2010-11-01 04:30,1,50.73,50.74,50.73,50.74,13
20110501|2010-11-01 05:00,1,50.74,50.74,50.73,50.74,16
20110501|2010-11-01 05:30,1,50.73,50.73,50.73,50.73,2
20110501|2010-11-01 06:00,1,50.75,50.76,50.75,50.76,2
20110501|2010-11-01 06:30,1,50.73,50.73,50.68,50.69,36
20110501|2010-11-01 07:00,1,50.68,50.69,50.68,50.69,4
20110501|2010-11-01 09:30,1,50.5,50.68,50.49,50.61,114
20110501|2010-11-01 10:00,1,50.52,50.57,50.39,50.39,38
20110501|2010-11-01 10:30,1,50.51,50.66,50.5,50.66,24
20110501|2010-11-01 11:00,1,50.63,50.65,50.63,50.63,10
20110501|2010-11-01 11:30,1,50.66,50.69,50.57,50.59,110
20110501|2010-11-01 12:00,1,50.63,50.71,50.63,50.67,278
20110501|2010-11-01 12:30,1,50.69,50.8,50.64,50.7,104
20110501|2010-11-01 13:00,1,50.72,50.79,50.65,50.69,183
20110501|2010-11-01 18:00,2,50.64,50.75,50.64,50.73,13
20110501|2010-11-01 19:00,2,50.75,50.75,50.75,50.75,2
20110501|2010-11-01 20:00,2,50.67,50.68,50.55,50.63,15
20110501|2010-11-01 21:30,2,50.57,50.57,50.57,50.57,1
20110501|2010-11-01 22:00,2,50.64,50.64,50.64,50.64,1
20110501|2010-11-02 03:00,2,50.52,50.52,50.52,50.52,2
20110501|2010-11-02 03:30,2,50.61,50.65,50.6,50.65,96
20110501|2010-11-02 04:00,2,50.63,50.68,50.63,50.64,62
20110501|2010-11-02 04:30,2,50.67,50.68,50.67,50.68,20
20110501|2010-11-02 05:00,2,50.65,50.65,50.65,50.65,1
20110501|2010-11-02 09:30,2,50.7,50.7,50.42,50.43,92
20110501|2010-11-02 10:00,2,50.43,50.49,50.4,50.45,74
20110501|2010-11-02 10:30,2,50.5,50.63,50.5,50.63,26
20110501|2010-11-02 11:00,2,50.59,50.6,50.51,50.6,76
20110501|2010-11-02 11:30,2,50.64,50.71,50.64,50.69,23
20110501|2010-11-02 12:00,2,50.72,50.72,50.66,50.71,13
20110501|2010-11-02 12:30,2,50.71,50.72,50.64,50.67,64
20110501|2010-11-02 13:00,2,50.69,50.69,50.58,50.59,95
20110501|2010-11-02 18:00,3,50.62,50.62,50.62,50.62,5
20110501|2010-11-02 18:30,3,50.73,50.73,50.73,50.73,1
20110501|2010-11-02 20:00,3,50.8,50.9,50.8,50.9,57
20110501|2010-11-02 20:30,3,50.9,50.9,50.9,50.9,1
20110501|2010-11-02 22:30,3,50.62,50.62,50.62,50.62,7
20110501|2010-11-02 23:30,3,50.64,50.74,50.64,50.74,2
20110501|2010-11-03 00:30,3,50.62,50.62,50.62,50.62,2
20110501|2010-11-03 01:00,3,50.7,50.7,50.61,50.61,62
20110501|2010-11-03 02:30,3,50.57,50.57,50.57,50.57,1
20110501|2010-11-03 03:00,3,50.58,50.58,50.58,50.58,1
20110501|2010-11-03 03:30,3,50.67,50.69,50.67,50.67,4
20110501|2010-11-03 04:30,3,50.71,50.81,50.7,50.81,3
20110501|2010-11-03 05:00,3,50.7,50.72,50.7,50.72,5
20110501|2010-11-03 06:00,3,50.83,50.83,50.83,50.83,1
20110501|2010-11-03 06:30,3,50.84,50.84,50.84,50.84,1
20110501|2010-11-03 07:00,3,50.79,50.8,50.79,50.8,30
20110501|2010-11-03 09:30,3,50.8,50.87,50.44,50.47,283
20110501|2010-11-03 10:00,3,50.5,50.56,50.41,50.56,59
20110501|2010-11-03 10:30,3,50.57,50.6,50.53,50.53,11
20110501|2010-11-03 11:00,3,50.59,50.67,50.55,50.63,118
20110501|2010-11-03 11:30,3,50.67,50.74,50.64,50.68,73
20110501|2010-11-03 12:00,3,50.69,50.74,50.65,50.65,91
20110501|2010-11-03 12:30,3,50.62,50.75,50.62,50.65,100
20110501|2010-11-03 13:00,3,50.6,50.85,50.54,50.8,59
20110501|2010-11-03 18:00,4,50.87,50.92,50.84,50.85,26
20110501|2010-11-03 18:30,4,50.86,50.86,50.83,50.83,11
20110501|2010-11-03 19:00,4,50.88,50.95,50.86,50.91,22
20110501|2010-11-03 19:30,4,50.95,51.06,50.95,51.02,30
20110501|2010-11-03 20:00,4,51.11,51.29,51.11,51.11,29
20110501|2010-11-03 20:30,4,51.09,51.24,51.09,51.24,11
20110501|2010-11-03 21:00,4,51.22,51.24,51.22,51.24,12
20110501|2010-11-03 21:30,4,51.3,51.54,51.3,51.5,12
20110501|2010-11-03 22:00,4,51.56,51.71,51.56,51.71,24
20110501|2010-11-03 22:30,4,51.7,51.7,51.64,51.64,13
20110501|2010-11-03 23:30,4,51.6,51.6,51.6,51.6,1
20110501|2010-11-04 00:30,4,51.62,51.62,51.62,51.62,3
20110501|2010-11-04 01:00,4,51.79,51.98,51.79,51.95,18
20110501|2010-11-04 01:30,4,51.99,52.02,51.9,51.96,19
20110501|2010-11-04 02:00,4,51.99,52.04,51.72,51.77,161
20110501|2010-11-04 02:30,4,51.78,51.78,51.67,51.74,43
20110501|2010-11-04 03:30,4,51.9,51.9,51.9,51.9,1
20110501|2010-11-04 04:00,4,51.97,52.03,51.97,52.03,21
20110501|2010-11-04 04:30,4,51.97,52.07,51.97,52.07,10
20110501|2010-11-04 05:00,4,52.05,52.05,51.99,51.99,3
20110501|2010-11-04 05:30,4,51.92,51.94,51.92,51.92,4
20110501|2010-11-04 06:00,4,51.86,51.86,51.86,51.86,4
20110501|2010-11-04 06:30,4,51.85,51.86,51.83,51.83,83
20110501|2010-11-04 07:00,4,51.83,51.83,51.76,51.76,31
20110501|2010-11-04 09:30,4,51.83,52.15,51.83,52.15,357
20110501|2010-11-04 10:00,4,52.16,52.2,51.98,52.01,256
20110501|2010-11-04 10:30,4,52,52.06,52,52.05,337
20110501|2010-11-04 11:00,4,51.97,52.06,51.96,52.06,131
20110501|2010-11-04 11:30,4,52.03,52.08,52.02,52.05,50
20110501|2010-11-04 12:00,4,52.05,52.19,52.04,52.19,88
20110501|2010-11-04 12:30,4,52.13,52.2,52.08,52.09,112
20110501|2010-11-04 13:00,4,52.09,52.13,52.02,52.07,346
20110501|2010-11-04 18:00,5,52.47,52.47,52.47,52.47,4
20110501|2010-11-04 18:30,5,52.57,52.57,52.48,52.48,2
20110501|2010-11-04 19:00,5,52.36,52.43,52.34,52.4,5
20110501|2010-11-04 19:30,5,52.39,52.39,52.36,52.38,16
20110501|2010-11-04 20:00,5,52.39,53.04,52.39,53.04,9
20110501|2010-11-04 20:30,5,53.12,53.23,53.05,53.05,12
20110501|2010-11-04 21:30,5,53.15,53.15,53.15,53.15,8
20110501|2010-11-04 22:00,5,53.15,53.18,53.15,53.18,12
20110501|2010-11-04 23:00,5,53.16,53.16,53.16,53.16,20
20110501|2010-11-05 00:00,5,53.15,53.16,53.15,53.16,26
20110501|2010-11-05 00:30,5,53.18,53.24,53.18,53.24,6
20110501|2010-11-05 01:00,5,53.32,53.32,53.32,53.32,16
20110501|2010-11-05 01:30,5,53.32,53.32,53.19,53.19,23
20110501|2010-11-05 02:00,5,53.18,53.19,53.17,53.19,22
20110501|2010-11-05 02:30,5,53.13,53.14,53.13,53.14,17
20110501|2010-11-05 03:00,5,53.07,53.1,52.92,52.95,117
20110501|2010-11-05 03:30,5,52.95,53.24,52.93,53.17,60
20110501|2010-11-05 04:00,5,53.2,53.22,53,53,93
20110501|2010-11-05 04:30,5,53,53.02,53,53.02,48
20110501|2010-11-05 05:00,5,52.99,52.99,52.81,52.81,5
20110501|2010-11-05 06:30,5,52.73,52.86,52.73,52.83,5
20110501|2010-11-05 07:00,5,52.81,52.81,52.79,52.8,9
20110501|2010-11-05 09:30,5,52.65,52.76,52.41,52.74,284
20110501|2010-11-05 10:00,5,52.8,52.81,52.74,52.81,309
20110501|2010-11-05 10:30,5,52.81,52.92,52.79,52.84,102
20110501|2010-11-05 11:00,5,52.81,52.85,52.77,52.85,113
20110501|2010-11-05 11:30,5,52.85,53.03,52.83,53.02,134
20110501|2010-11-05 12:00,5,53.04,53.07,52.91,53,93
20110501|2010-11-05 12:30,5,52.96,53.12,52.96,53.07,46
20110501|2010-11-05 13:00,5,53.03,53.11,52.9,53.09,190
20110501|2010-11-07 18:00,8,53.3,53.33,53.22,53.22,101
20110501|2010-11-07 18:30,8,53.15,53.15,53.15,53.15,5
20110501|2010-11-07 19:00,8,53.14,53.27,53.14,53.27,3
20110501|2010-11-07 19:30,8,53.32,53.6,53.32,53.58,7
20110501|2010-11-07 20:00,8,53.67,53.69,53.5,53.52,13
20110501|2010-11-07 20:30,8,53.5,53.54,53.31,53.32,32
20110501|2010-11-07 21:00,8,53.48,53.66,53.48,53.61,7
20110501|2010-11-07 21:30,8,53.57,53.57,53.57,53.57,1
20110501|2010-11-07 22:30,8,53.69,53.69,53.69,53.69,2
20110501|2010-11-07 23:00,8,53.7,53.7,53.7,53.7,1
20110501|2010-11-07 23:30,8,53.78,53.78,53.67,53.67,12
20110501|2010-11-08 00:00,8,53.73,53.75,53.65,53.71,26
20110501|2010-11-08 00:30,8,53.72,53.72,53.66,53.66,6
20110501|2010-11-08 01:00,8,53.48,53.48,53.48,53.48,4
20110501|2010-11-08 01:30,8,53.5,53.5,53.38,53.38,50
20110501|2010-11-08 02:00,8,53.36,53.36,53.36,53.36,2
20110501|2010-11-08 02:30,8,53.44,53.44,53.44,53.44,1
20110501|2010-11-08 03:00,8,53.2,53.2,53.2,53.2,11
20110501|2010-11-08 04:30,8,53.2,53.2,53.2,53.2,1
20110501|2010-11-08 05:00,8,53.21,53.21,53.21,53.21,1
20110501|2010-11-08 06:00,8,53,53,53,53,1
20110501|2010-11-08 09:30,8,53.11,53.18,52.86,52.99,294
20110501|2010-11-08 10:00,8,52.95,53.06,52.93,52.96,150
20110501|2010-11-08 10:30,8,52.96,53.02,52.93,52.98,103
20110501|2010-11-08 11:00,8,52.98,52.98,52.94,52.96,130
20110501|2010-11-08 11:30,8,52.97,53,52.94,52.98,121
20110501|2010-11-08 12:00,8,53,53.06,52.98,53,279
20110501|2010-11-08 12:30,8,52.97,53,52.92,52.92,173
20110501|2010-11-08 13:00,8,52.95,52.98,52.86,52.89,268
20110501|2010-11-08 18:00,9,52.87,52.97,52.75,52.75,47
20110501|2010-11-08 18:30,9,52.78,52.96,52.78,52.96,12
20110501|2010-11-08 19:00,9,53.02,53.08,52.9,52.9,4
20110501|2010-11-08 20:00,9,53.13,53.13,53.06,53.1,10
20110501|2010-11-08 20:30,9,53.2,53.2,53.2,53.2,50
20110501|2010-11-08 21:00,9,53.37,53.37,53.37,53.37,50
20110501|2010-11-08 23:30,9,53.55,53.55,53.37,53.44,54
20110501|2010-11-09 00:00,9,53.43,53.44,53.35,53.37,17
20110501|2010-11-09 00:30,9,53.38,53.38,53.38,53.38,1
20110501|2010-11-09 01:30,9,53.36,53.36,53.36,53.36,5
20110501|2010-11-09 02:00,9,53.36,53.37,53.31,53.31,8
20110501|2010-11-09 02:30,9,53.35,53.37,53.35,53.37,3
20110501|2010-11-09 03:00,9,53.45,53.52,53.42,53.44,9
20110501|2010-11-09 03:30,9,53.64,53.64,53.43,53.43,8
20110501|2010-11-09 04:00,9,53.44,53.46,53.41,53.45,93
20110501|2010-11-09 04:30,9,53.45,53.77,53.45,53.76,18
20110501|2010-11-09 05:00,9,53.74,53.74,53.71,53.71,2
20110501|2010-11-09 06:00,9,53.63,53.65,53.59,53.59,43
20110501|2010-11-09 06:30,9,53.64,53.67,53.62,53.67,9
20110501|2010-11-09 07:00,9,53.64,53.64,53.56,53.56,16
20110501|2010-11-09 09:30,9,55.19,55.19,54.09,54.47,1120
20110501|2010-11-09 10:00,9,54.43,54.6,54.3,54.53,381
20110501|2010-11-09 10:30,9,54.53,54.58,54.3,54.31,136
20110501|2010-11-09 11:00,9,54.31,54.34,54.28,54.29,137
20110501|2010-11-09 11:30,9,54.23,54.36,54.2,54.36,106
20110501|2010-11-09 12:00,9,54.38,54.55,54.35,54.45,169
20110501|2010-11-09 12:30,9,54.47,54.54,54.16,54.29,294
20110501|2010-11-09 13:00,9,54.33,54.55,54.14,54.14,180
20110501|2010-11-09 18:00,10,54.22,54.22,53.83,53.9,268
20110501|2010-11-09 18:30,10,54.02,54.02,53.94,53.94,6
20110501|2010-11-09 19:00,10,54.19,54.19,54.07,54.09,20
20110501|2010-11-09 19:30,10,54.13,54.13,54.02,54.11,17
20110501|2010-11-09 20:00,10,54.28,54.29,54.26,54.28,53
20110501|2010-11-09 21:00,10,54.02,54.02,53.83,53.83,25
20110501|2010-11-09 21:30,10,53.9,53.94,53.82,53.94,55
20110501|2010-11-09 22:00,10,53.97,53.97,53.88,53.88,5
20110501|2010-11-09 23:30,10,54,54.25,54,54.25,2
20110501|2010-11-10 00:30,10,53.96,53.96,53.93,53.93,5
20110501|2010-11-10 01:00,10,53.93,53.93,53.93,53.93,22
20110501|2010-11-10 01:30,10,54.03,54.03,54.03,54.03,2
20110501|2010-11-10 02:00,10,54.14,54.14,54.14,54.14,1
20110501|2010-11-10 02:30,10,54.19,54.21,54.19,54.21,3
20110501|2010-11-10 03:00,10,54.29,54.3,54.29,54.3,6
20110501|2010-11-10 03:30,10,54.21,54.21,54.21,54.21,3
20110501|2010-11-10 04:00,10,54.29,54.32,54.29,54.3,9
20110501|2010-11-10 04:30,10,54.26,54.3,54.26,54.3,2
20110501|2010-11-10 05:00,10,54.27,54.43,54.26,54.43,10
20110501|2010-11-10 05:30,10,54.45,54.5,54.43,54.46,8
20110501|2010-11-10 06:30,10,54.33,54.33,54.22,54.22,61
20110501|2010-11-10 07:00,10,54.28,54.28,54.28,54.28,4
20110501|2010-11-10 09:30,10,54.04,54.5,53.97,54.46,273
20110501|2010-11-10 10:00,10,54.46,54.6,54.43,54.53,131
20110501|2010-11-10 10:30,10,54.55,54.7,54.53,54.68,67
20110501|2010-11-10 11:00,10,54.61,54.74,54.5,54.53,325
20110501|2010-11-10 11:30,10,54.56,54.65,54.53,54.59,600
20110501|2010-11-10 12:00,10,54.55,54.6,54.44,54.52,153
20110501|2010-11-10 12:30,10,54.63,54.7,54.5,54.52,153
20110501|2010-11-10 13:00,10,54.58,54.8,54.58,54.76,196
20110501|2010-11-10 18:00,11,54.81,54.82,54.75,54.81,26
20110501|2010-11-10 18:30,11,54.77,54.84,54.77,54.84,5
20110501|2010-11-10 19:00,11,54.81,54.85,54.5,54.7,16
20110501|2010-11-10 19:30,11,54.6,54.67,54.6,54.67,70
20110501|2010-11-10 21:00,11,55.18,55.18,55.07,55.07,2
20110501|2010-11-10 22:00,11,55.05,55.05,55.05,55.05,1
20110501|2010-11-10 23:00,11,55.22,55.22,55.22,55.22,6
20110501|2010-11-10 23:30,11,55.24,55.26,55.24,55.26,4
20110501|2010-11-11 00:00,11,55.39,55.4,55.39,55.4,9
20110501|2010-11-11 00:30,11,55.27,55.45,54.86,54.86,12
20110501|2010-11-11 01:00,11,54.87,54.91,54.87,54.91,33
20110501|2010-11-11 02:00,11,55.11,55.11,55.11,55.11,1
20110501|2010-11-11 02:30,11,55.1,55.1,55.04,55.09,13
20110501|2010-11-11 04:00,11,54.91,55,54.89,55,9
20110501|2010-11-11 04:30,11,55.1,55.12,55.01,55.12,39
20110501|2010-11-11 05:00,11,55.12,55.17,55.11,55.12,23
20110501|2010-11-11 05:30,11,55.12,55.12,55.07,55.08,63
20110501|2010-11-11 06:00,11,55.05,55.08,54.99,55.08,20
20110501|2010-11-11 06:30,11,54.98,54.98,54.93,54.93,15
20110501|2010-11-11 07:00,11,54.94,55.01,54.94,55.01,4
20110501|2010-11-11 09:30,11,55,55.02,54.61,54.74,158
20110501|2010-11-11 10:00,11,54.74,54.92,54.66,54.92,163
20110501|2010-11-11 10:30,11,54.98,55.05,54.8,54.97,228
20110501|2010-11-11 11:00,11,54.97,55.07,54.88,54.92,425
20110501|2010-11-11 11:30,11,54.94,54.99,54.89,54.93,329
20110501|2010-11-11 12:00,11,54.91,55.1,54.89,55.1,101
20110501|2010-11-11 12:30,11,55.19,55.38,55.19,55.32,102
20110501|2010-11-11 13:00,11,55.45,55.85,55.45,55.79,150
20110501|2010-11-11 18:00,12,55.98,55.98,55.98,55.98,12
20110501|2010-11-11 19:00,12,55.36,55.36,54.47,54.55,56
20110501|2010-11-11 19:30,12,54.55,54.57,54.25,54.46,29
20110501|2010-11-11 20:00,12,54.38,54.38,54.27,54.27,8
20110501|2010-11-11 20:30,12,54.16,54.2,53.91,53.91,41
20110501|2010-11-11 21:00,12,53.89,53.89,53.5,53.72,177
20110501|2010-11-11 21:30,12,53.72,53.95,53.72,53.9,63
20110501|2010-11-11 22:00,12,53.9,53.9,53.63,53.72,7
20110501|2010-11-11 22:30,12,53.68,53.68,53.68,53.68,1
20110501|2010-11-11 23:00,12,53.94,53.94,53.79,53.84,22
20110501|2010-11-11 23:30,12,53.59,53.6,53.54,53.59,14
20110501|2010-11-12 00:00,12,53.58,53.58,53.53,53.53,56
20110501|2010-11-12 00:30,12,53.59,53.6,53.57,53.57,7
20110501|2010-11-12 01:00,12,53.53,53.82,53.53,53.82,21
20110501|2010-11-12 01:30,12,53.8,53.8,53.57,53.57,9
20110501|2010-11-12 02:00,12,53.51,53.7,53.51,53.7,4
20110501|2010-11-12 02:30,12,53.72,53.8,53.72,53.78,16
20110501|2010-11-12 03:00,12,53.85,53.99,53.85,53.99,39
20110501|2010-11-12 03:30,12,54.07,54.11,54.07,54.09,46
20110501|2010-11-12 04:00,12,54,54,54,54,25
20110501|2010-11-12 04:30,12,54.03,54.22,54.03,54.22,26
20110501|2010-11-12 05:00,12,54.16,54.16,54.16,54.16,1
20110501|2010-11-12 06:00,12,54.18,54.18,54.18,54.18,1
20110501|2010-11-12 06:30,12,54.15,54.15,54.11,54.12,9
20110501|2010-11-12 07:00,12,54.07,54.07,54.01,54.02,8
20110501|2010-11-12 09:30,12,53.84,54.21,53.8,53.85,556
20110501|2010-11-12 10:00,12,53.94,54.19,53.93,54.18,152
20110501|2010-11-12 10:30,12,54.2,54.37,54.18,54.21,222
20110501|2010-11-12 11:00,12,54.18,54.2,53.48,53.48,489
20110501|2010-11-14 18:00,15,53.02,53.13,52.6,52.83,89
20110501|2010-11-14 18:30,15,52.79,53.54,52.74,53.4,219
20110501|2010-11-14 19:00,15,53.15,53.5,53.15,53.5,18
20110501|2010-11-14 19:30,15,53.24,53.25,53.24,53.25,3
20110501|2010-11-14 20:00,15,53.15,53.15,53.15,53.15,1
20110501|2010-11-14 20:30,15,53.03,53.03,52.92,52.92,3
20110501|2010-11-14 21:00,15,52.92,53.03,52.9,52.92,11
20110501|2010-11-14 21:30,15,52.91,52.93,52.91,52.93,5
20110501|2010-11-14 22:30,15,53.01,53.01,52.99,52.99,4
20110501|2010-11-14 23:00,15,52.99,52.99,52.9,52.9,4
20110501|2010-11-14 23:30,15,52.81,52.81,52.4,52.46,98
20110501|2010-11-15 01:00,15,52.9,53.14,52.88,52.88,12
20110501|2010-11-15 01:30,15,52.85,52.94,52.85,52.94,2
20110501|2010-11-15 02:00,15,52.96,52.96,52.96,52.96,1
20110501|2010-11-15 02:30,15,53.07,53.07,52.95,52.95,15
20110501|2010-11-15 03:00,15,52.96,53,52.9,53,12
20110501|2010-11-15 03:30,15,53.03,53.15,53.03,53.15,46
20110501|2010-11-15 04:00,15,53.14,53.14,53.14,53.14,1
20110501|2010-11-15 04:30,15,53.16,53.16,53.07,53.07,18
20110501|2010-11-15 05:00,15,53.07,53.1,53.04,53.1,37
20110501|2010-11-15 05:30,15,53.1,53.1,53.09,53.09,4
20110501|2010-11-15 06:00,15,53.09,53.1,53.05,53.09,34
20110501|2010-11-15 06:30,15,53.05,53.05,53.04,53.04,26
20110501|2010-11-15 09:30,15,53.08,53.28,52.97,53.23,342
20110501|2010-11-15 10:00,15,53.23,53.29,53.19,53.29,58
20110501|2010-11-15 10:30,15,53.29,53.91,53.29,53.88,108
20110501|2010-11-15 11:00,15,53.86,54.22,53.85,53.99,112
20110501|2010-11-15 11:30,15,53.8,53.91,53.75,53.88,79
20110501|2010-11-15 12:00,15,53.86,53.91,53.79,53.84,78
20110501|2010-11-15 12:30,15,53.78,53.85,53.73,53.76,121
20110501|2010-11-15 13:00,15,53.71,53.72,53.42,53.44,215
20110501|2010-11-15 18:00,16,53.38,53.42,53.35,53.35,14
20110501|2010-11-15 18:30,16,53.38,53.38,53.3,53.34,10
20110501|2010-11-15 19:00,16,53.29,53.29,53.29,53.29,1
20110501|2010-11-15 19:30,16,53.03,53.07,53.02,53.02,33
20110501|2010-11-15 20:00,16,52.97,52.99,52.97,52.99,3
20110501|2010-11-15 20:30,16,53,53,53,53,2
20110501|2010-11-16 00:30,16,52.43,52.47,52.28,52.28,8
20110501|2010-11-16 01:00,16,52.17,52.39,52.11,52.22,20
20110501|2010-11-16 01:30,16,51.93,51.93,51.83,51.85,10
20110501|2010-11-16 02:00,16,52.07,52.07,52.07,52.07,1
20110501|2010-11-16 04:00,16,51.97,51.97,51.97,51.97,2
20110501|2010-11-16 04:30,16,51.99,51.99,51.99,51.99,2
20110501|2010-11-16 05:00,16,51.84,51.84,51.84,51.84,1
20110501|2010-11-16 05:30,16,51.85,51.85,51.85,51.85,1
20110501|2010-11-16 06:00,16,51.82,51.82,51.82,51.82,6
20110501|2010-11-16 06:30,16,51.8,51.8,51.77,51.77,12
20110501|2010-11-16 07:00,16,51.79,51.79,51.78,51.78,3
20110501|2010-11-16 09:30,16,51.58,51.58,50.88,51.18,524
20110501|2010-11-16 10:00,16,51.17,51.35,50.88,50.88,878
20110501|2010-11-16 10:30,16,50.88,50.88,50.88,50.88,337
20110501|2010-11-16 11:00,16,50.88,50.88,50.88,50.88,1
20110501|2010-11-16 12:00,16,50.88,50.88,50.88,50.88,200
20110501|2010-11-16 18:00,17,50.75,50.75,49.93,49.95,74
20110501|2010-11-16 18:30,17,50.19,50.19,50.19,50.19,1
20110501|2010-11-16 19:00,17,50.11,50.14,49.7,49.71,66
20110501|2010-11-16 19:30,17,49.61,49.88,49.61,49.88,9
20110501|2010-11-16 20:00,17,49.91,49.98,49.83,49.86,20
20110501|2010-11-16 20:30,17,49.67,49.68,49.48,49.52,83
20110501|2010-11-16 21:00,17,49.53,49.55,49.45,49.51,43
20110501|2010-11-16 21:30,17,49.49,49.49,49.43,49.43,4
20110501|2010-11-16 22:00,17,49.36,49.4,49.17,49.17,69
20110501|2010-11-16 22:30,17,49.17,49.18,49,49,151
20110501|2010-11-16 23:00,17,49,49.01,48.93,49.01,132
20110501|2010-11-16 23:30,17,48.9,49.16,48.9,49.16,51
20110501|2010-11-17 00:00,17,49.22,49.27,49.13,49.13,8
20110501|2010-11-17 00:30,17,49.11,49.11,48.88,48.88,20
20110501|2010-11-17 01:00,17,49.18,49.23,49.18,49.23,10
20110501|2010-11-17 01:30,17,49.16,49.16,48.76,48.76,18
20110501|2010-11-17 02:00,17,48.7,48.88,48.64,48.88,33
20110501|2010-11-17 02:30,17,49.01,49.18,49.01,49.13,18
20110501|2010-11-17 03:00,17,49.19,49.24,49.19,49.24,3
20110501|2010-11-17 03:30,17,49.33,49.38,49.33,49.38,8
20110501|2010-11-17 04:00,17,49.76,49.89,49.73,49.89,12
20110501|2010-11-17 04:30,17,50.07,50.13,50.07,50.08,25
20110501|2010-11-17 05:00,17,50.09,50.09,49.84,49.84,4
20110501|2010-11-17 05:30,17,49.83,49.88,49.79,49.83,8
20110501|2010-11-17 06:00,17,49.93,49.98,49.9,49.98,14
20110501|2010-11-17 06:30,17,49.95,49.98,49.95,49.98,10
20110501|2010-11-17 07:00,17,50.07,50.07,50.03,50.03,2
20110501|2010-11-17 09:30,17,49.83,51.03,49.83,50.81,481
20110501|2010-11-17 10:00,17,50.88,50.92,50.58,50.58,406
20110501|2010-11-17 10:30,17,50.52,50.53,50.09,50.35,537
20110501|2010-11-17 11:00,17,50.38,50.51,50.3,50.3,82
20110501|2010-11-17 11:30,17,50.2,50.37,50.2,50.36,198
20110501|2010-11-17 12:00,17,50.37,50.47,50.26,50.38,314
20110501|2010-11-17 12:30,17,50.43,50.44,50.25,50.32,176
20110501|2010-11-17 13:00,17,50.28,50.28,49.69,49.76,441
20110501|2010-11-17 18:00,18,50.22,50.56,50.22,50.56,12
20110501|2010-11-17 18:30,18,50.56,50.61,50.54,50.54,4
20110501|2010-11-17 19:00,18,50.51,50.51,50.3,50.31,12
20110501|2010-11-17 19:30,18,50.3,50.3,50,50.01,142
20110501|2010-11-17 20:00,18,50.03,50.05,49.91,49.95,134
20110501|2010-11-17 20:30,18,49.84,49.84,49.61,49.61,21
20110501|2010-11-17 21:00,18,49.43,50.14,49.43,50.14,8
20110501|2010-11-17 21:30,18,50.11,50.11,50.01,50.01,6
20110501|2010-11-17 22:00,18,50.09,50.35,50.09,50.35,6
20110501|2010-11-17 22:30,18,50.32,50.36,50.32,50.36,2
20110501|2010-11-17 23:00,18,50.41,50.41,50.41,50.41,1
20110501|2010-11-17 23:30,18,50.41,50.54,50.29,50.3,13
20110501|2010-11-18 00:00,18,50.5,50.5,50.46,50.46,3
20110501|2010-11-18 00:30,18,50.54,50.54,50.33,50.33,2
20110501|2010-11-18 01:30,18,50.67,50.79,50.67,50.7,12
20110501|2010-11-18 02:00,18,50.76,50.83,50.76,50.83,2
20110501|2010-11-18 02:30,18,50.83,50.83,50.83,50.83,2
20110501|2010-11-18 03:00,18,50.9,51.19,50.85,51.19,34
20110501|2010-11-18 03:30,18,51.29,51.29,51.19,51.23,87
20110501|2010-11-18 04:00,18,51.23,51.23,51.21,51.21,120
20110501|2010-11-18 04:30,18,51.29,51.32,51.22,51.32,19
20110501|2010-11-18 05:00,18,51.36,51.36,51.36,51.36,3
20110501|2010-11-18 05:30,18,51.22,51.22,51.14,51.14,103
20110501|2010-11-18 06:00,18,51.06,51.06,51.02,51.02,3
20110501|2010-11-18 06:30,18,51.08,51.17,50.73,50.9,35
20110501|2010-11-18 07:00,18,51.11,51.15,51.11,51.15,7
20110501|2010-11-18 09:30,18,51,51.25,50.97,50.99,294
20110501|2010-11-18 10:00,18,50.95,51.18,50.88,51.12,212
20110501|2010-11-18 10:30,18,51.12,51.2,51.1,51.2,73
20110501|2010-11-18 11:00,18,51.2,51.42,51.2,51.42,375
20110501|2010-11-18 11:30,18,51.48,51.65,51.47,51.47,98
20110501|2010-11-18 12:00,18,51.48,51.52,51.41,51.41,53
20110501|2010-11-18 12:30,18,51.53,51.75,51.53,51.75,58
20110501|2010-11-18 13:00,18,51.81,51.9,51.74,51.88,231
20110501|2010-11-18 18:00,19,51.94,52.04,51.9,51.9,76
20110501|2010-11-18 18:30,19,51.9,51.92,51.9,51.92,11
20110501|2010-11-18 19:00,19,51.64,51.64,51.61,51.64,6
20110501|2010-11-18 19:30,19,51.61,51.61,51.6,51.6,4
20110501|2010-11-18 20:00,19,51.59,51.59,51.59,51.59,3
20110501|2010-11-18 20:30,19,51.71,51.79,51.71,51.79,2
20110501|2010-11-18 21:00,19,51.74,51.74,51.64,51.64,4
20110501|2010-11-18 21:30,19,51.39,51.39,51.39,51.39,2
20110501|2010-11-18 23:30,19,51.23,51.24,51.23,51.24,3
20110501|2010-11-19 00:00,19,51.51,51.82,51.51,51.82,6
20110501|2010-11-19 00:30,19,51.78,51.8,51.78,51.8,2
20110501|2010-11-19 01:00,19,51.97,51.98,51.97,51.98,3
20110501|2010-11-19 02:00,19,52.13,52.18,52.12,52.13,17
20110501|2010-11-19 03:00,19,52.26,52.36,52.26,52.36,7
20110501|2010-11-19 03:30,19,52.33,52.33,52.22,52.23,26
20110501|2010-11-19 04:00,19,52.28,52.3,52.23,52.23,10
20110501|2010-11-19 04:30,19,52.13,52.21,51.89,51.89,11
20110501|2010-11-19 05:00,19,51.74,51.75,51.4,51.54,36
20110501|2010-11-19 05:30,19,51.53,51.53,51.49,51.49,2
20110501|2010-11-19 06:00,19,51.39,51.39,51.39,51.39,2
20110501|2010-11-19 06:30,19,51.33,51.43,51.33,51.43,10
20110501|2010-11-19 07:00,19,51.33,51.36,51.21,51.21,24
20110501|2010-11-19 09:30,19,51.06,51.34,50.84,51.27,286
20110501|2010-11-19 10:00,19,51.22,51.34,51.11,51.13,80
20110501|2010-11-19 10:30,19,51.3,51.3,51.12,51.23,70
20110501|2010-11-19 11:00,19,51.22,51.31,51.01,51.01,103
20110501|2010-11-19 11:30,19,51.01,51.08,50.75,50.82,230
20110501|2010-11-19 12:00,19,50.88,50.89,50.59,50.61,213
20110501|2010-11-19 12:30,19,50.63,50.66,50.06,50.09,381
20110501|2010-11-19 13:00,19,50.06,50.15,49.99,50.01,308
20110501|2010-11-21 18:00,22,50,50.13,49.71,50.13,415
20110501|2010-11-21 18:30,22,50.28,50.42,50.25,50.42,16
20110501|2010-11-21 19:00,22,50.58,50.58,50.54,50.54,3
20110501|2010-11-21 19:30,22,50.65,50.65,50.65,50.65,1
20110501|2010-11-21 22:00,22,50.74,50.74,50.74,50.74,3
20110501|2010-11-22 00:30,22,50.55,50.55,50.55,50.55,1
20110501|2010-11-22 02:00,22,50.57,50.61,50.57,50.61,2
20110501|2010-11-22 02:30,22,50.61,50.76,50.6,50.6,23
20110501|2010-11-22 03:00,22,50.46,50.52,50.46,50.48,5
20110501|2010-11-22 03:30,22,50.31,50.32,50.16,50.16,7
20110501|2010-11-22 04:00,22,50.02,50.16,50.02,50.16,12
20110501|2010-11-22 04:30,22,50.12,50.12,50.09,50.09,27
20110501|2010-11-22 05:00,22,50.13,50.21,50.13,50.21,10
20110501|2010-11-22 05:30,22,50.21,50.22,50.21,50.22,3
20110501|2010-11-22 06:30,22,50,50,50,50,1
20110501|2010-11-22 07:00,22,50.07,50.07,50.07,50.07,2
20110501|2010-11-22 09:30,22,50.01,50.01,49.62,49.81,187
20110501|2010-11-22 10:00,22,49.83,50.09,49.71,50.09,134
20110501|2010-11-22 10:30,22,50.09,50.13,49.8,49.9,83
20110501|2010-11-22 11:00,22,49.92,49.92,49.83,49.86,70
20110501|2010-11-22 11:30,22,49.8,49.84,49.73,49.83,287
20110501|2010-11-22 12:00,22,49.89,49.9,49.77,49.77,25
20110501|2010-11-22 12:30,22,49.9,50.02,49.9,50.02,103
20110501|2010-11-22 13:00,22,50.01,50.16,49.99,50.09,116
20110501|2010-11-22 18:00,23,50.25,50.35,50.25,50.32,13
20110501|2010-11-22 18:30,23,50.5,50.5,50.39,50.39,8
20110501|2010-11-22 19:00,23,50.52,50.77,50.52,50.53,16
20110501|2010-11-22 19:30,23,50.59,50.59,50.2,50.38,8
20110501|2010-11-22 20:30,23,50.08,50.08,50.08,50.08,2
20110501|2010-11-22 21:00,23,50,50,50,50,2
20110501|2010-11-22 22:00,23,50.24,50.24,50.24,50.24,1
20110501|2010-11-23 00:00,23,50.03,50.03,50.03,50.03,1
20110501|2010-11-23 00:30,23,49.8,49.8,49.8,49.8,4
20110501|2010-11-23 01:30,23,49.83,49.83,49.64,49.68,44
20110501|2010-11-23 02:00,23,49.61,49.68,49.55,49.59,129
20110501|2010-11-23 02:30,23,49.69,49.78,49.69,49.78,7
20110501|2010-11-23 03:00,23,49.88,49.93,49.88,49.93,16
20110501|2010-11-23 04:30,23,49.9,49.95,49.9,49.95,118
20110501|2010-11-23 05:00,23,49.95,49.95,49.95,49.95,7
20110501|2010-11-23 06:00,23,49.91,49.91,49.9,49.9,210
20110501|2010-11-23 07:00,23,49.69,49.69,49.66,49.67,4
20110501|2010-11-23 09:30,23,49.5,49.67,49.31,49.54,403
20110501|2010-11-23 10:00,23,49.56,49.78,49.51,49.61,200
20110501|2010-11-23 10:30,23,49.59,49.8,49.56,49.8,349
20110501|2010-11-23 11:00,23,49.8,50.04,49.8,50.04,282
20110501|2010-11-23 11:30,23,50.01,50.1,50.01,50.07,77
20110501|2010-11-23 12:00,23,50.07,50.23,50.03,50.18,162
20110501|2010-11-23 12:30,23,50.16,50.23,50.16,50.18,13
20110501|2010-11-23 13:00,23,50.17,50.26,50.17,50.26,61
20110501|2010-11-23 18:00,24,50.29,50.38,50.27,50.28,13
20110501|2010-11-23 18:30,24,50.24,50.24,50.2,50.2,2
20110501|2010-11-23 19:00,24,50.39,50.39,50.39,50.39,6
20110501|2010-11-23 19:30,24,50.5,50.55,50.5,50.55,4
20110501|2010-11-23 20:00,24,50.41,50.5,50.41,50.5,2
20110501|2010-11-23 20:30,24,50.41,50.41,50.41,50.41,30
20110501|2010-11-23 21:30,24,50.34,50.34,50.34,50.34,2
20110501|2010-11-24 00:00,24,50.4,50.4,50.4,50.4,1
20110501|2010-11-24 00:30,24,50.61,50.61,50.61,50.61,1
20110501|2010-11-24 01:30,24,50.72,50.72,50.72,50.72,1
20110501|2010-11-24 02:00,24,50.8,50.8,50.8,50.8,10
20110501|2010-11-24 02:30,24,50.66,50.66,50.66,50.66,4
20110501|2010-11-24 03:00,24,50.46,50.46,50.46,50.46,33
20110501|2010-11-24 04:00,24,50.57,50.57,50.56,50.56,3
20110501|2010-11-24 04:30,24,50.56,50.6,50.53,50.6,4
20110501|2010-11-24 05:00,24,50.6,50.86,50.6,50.86,176
20110501|2010-11-24 05:30,24,50.86,50.86,50.74,50.74,112
20110501|2010-11-24 06:00,24,50.76,50.83,50.74,50.83,29
20110501|2010-11-24 06:30,24,50.83,50.88,50.78,50.88,49
20110501|2010-11-24 07:00,24,50.88,50.88,50.79,50.82,8
20110501|2010-11-24 09:30,24,50.95,51.21,50.87,51.21,324
20110501|2010-11-24 10:00,24,51.23,51.3,51.11,51.12,154
20110501|2010-11-24 10:30,24,51.11,51.15,50.92,51.15,145
20110501|2010-11-24 11:00,24,51.13,51.2,51.09,51.15,30
20110501|2010-11-24 11:30,24,51.07,51.1,51.05,51.05,108
20110501|2010-11-24 12:00,24,51.14,51.2,51.14,51.18,10
20110501|2010-11-24 12:30,24,51.18,51.33,51.13,51.31,70
20110501|2010-11-24 13:00,24,51.33,51.41,51.27,51.3,77
20110501|2010-11-25 19:00,26,51.17,51.17,51.17,51.17,8
20110501|2010-11-25 21:30,26,51.21,51.21,51.21,51.21,1
20110501|2010-11-25 23:00,26,51.07,51.08,51.03,51.03,12
20110501|2010-11-25 23:30,26,50.88,50.88,50.88,50.88,1
20110501|2010-11-26 01:30,26,50.81,50.99,50.8,50.99,84
20110501|2010-11-26 02:00,26,51.06,51.06,50.99,51,8
20110501|2010-11-26 02:30,26,51.06,51.12,51.06,51.12,6
20110501|2010-11-26 03:00,26,51.1,51.1,51.02,51.02,15
20110501|2010-11-26 04:30,26,50.66,50.66,50.66,50.66,35
20110501|2010-11-26 05:00,26,50.66,50.66,50.66,50.66,65
20110501|2010-11-26 05:30,26,50.55,50.64,50.55,50.63,115
20110501|2010-11-26 06:00,26,50.63,50.65,50.62,50.62,8
20110501|2010-11-26 09:30,26,50.89,51.09,50.82,51.05,168
20110501|2010-11-26 10:00,26,50.98,51.05,50.98,51.01,11
20110501|2010-11-26 10:30,26,50.97,51.05,50.92,50.99,22
20110501|2010-11-26 11:00,26,51.05,51.05,51.01,51.03,18
20110501|2010-11-26 11:30,26,51.05,51.06,50.99,51,110
20110501|2010-11-28 18:30,29,50.95,50.95,50.95,50.95,1
20110501|2010-11-28 19:00,29,50.7,50.77,50.7,50.77,4
20110501|2010-11-28 19:30,29,50.62,50.63,50.55,50.58,40
20110501|2010-11-28 20:00,29,50.94,50.94,50.9,50.9,2
20110501|2010-11-28 20:30,29,51.04,51.12,51.03,51.12,10
20110501|2010-11-28 21:00,29,51.11,51.14,50.99,51.08,15
20110501|2010-11-28 21:30,29,51.08,51.08,51.02,51.02,19
20110501|2010-11-28 22:00,29,50.99,51.02,50.99,50.99,6
20110501|2010-11-28 22:30,29,51,51,51,51,5
20110501|2010-11-28 23:00,29,50.99,51.05,50.99,51.05,38
20110501|2010-11-28 23:30,29,51.12,51.21,51.12,51.21,11
20110501|2010-11-29 00:00,29,51.05,51.17,51.05,51.09,11
20110501|2010-11-29 01:00,29,51.5,51.54,51.5,51.54,4
20110501|2010-11-29 01:30,29,51.68,51.71,51.61,51.61,9
20110501|2010-11-29 02:00,29,51.62,51.74,51.55,51.7,13
20110501|2010-11-29 02:30,29,51.61,51.64,51.61,51.64,12
20110501|2010-11-29 03:00,29,51.63,51.63,51.63,51.63,3
20110501|2010-11-29 03:30,29,51.66,51.66,51.45,51.55,10
20110501|2010-11-29 04:00,29,51.47,51.52,51.47,51.52,9
20110501|2010-11-29 04:30,29,51.44,51.44,51.43,51.43,2
20110501|2010-11-29 05:00,29,51.42,51.42,51.42,51.42,1
20110501|2010-11-29 05:30,29,51.42,51.5,51.42,51.5,3
20110501|2010-11-29 06:00,29,51.51,51.51,51.32,51.32,25
20110501|2010-11-29 07:00,29,51.37,51.37,51.37,51.37,1
20110501|2010-11-29 09:30,29,51.18,51.47,50.85,50.98,431
20110501|2010-11-29 10:00,29,50.93,51.02,50.89,50.99,145
20110501|2010-11-29 10:30,29,51.03,51.1,50.97,51.1,31
20110501|2010-11-29 11:00,29,51.08,51.16,51.07,51.07,142
20110501|2010-11-29 11:30,29,51.11,51.11,51,51.07,21
20110501|2010-11-29 12:00,29,51.04,51.04,50.98,51.02,46
20110501|2010-11-29 12:30,29,51.07,51.2,51,51,39
20110501|2010-11-29 13:00,29,51.01,51.15,51.01,51.05,53
20110501|2010-11-29 19:00,30,51.3,51.3,51.1,51.1,15
20110501|2010-11-29 21:30,30,51.06,51.06,50.98,50.98,83
20110501|2010-11-29 22:30,30,50.99,50.99,50.99,50.99,2
20110501|2010-11-29 23:00,30,50.94,50.94,50.93,50.93,8
20110501|2010-11-29 23:30,30,51.11,51.18,51.11,51.18,6
20110501|2010-11-30 00:00,30,51.19,51.28,51.19,51.25,5
20110501|2010-11-30 00:30,30,51.29,51.31,51.29,51.31,2
20110501|2010-11-30 01:00,30,51.64,51.65,51.55,51.65,4
20110501|2010-11-30 01:30,30,51.68,51.7,51.66,51.7,16
20110501|2010-11-30 02:30,30,51.61,51.61,51.45,51.45,20
20110501|2010-11-30 03:00,30,51.45,51.45,51.36,51.36,11
20110501|2010-11-30 03:30,30,51.41,51.46,51.41,51.46,3
20110501|2010-11-30 04:00,30,51.44,51.44,51.19,51.4,34
20110501|2010-11-30 04:30,30,51.41,51.47,51.41,51.47,3
20110501|2010-11-30 05:00,30,51.43,51.51,51.43,51.51,3
20110501|2010-11-30 05:30,30,51.39,51.39,51.28,51.28,4
20110501|2010-11-30 06:00,30,51.31,51.31,51.26,51.3,14
20110501|2010-11-30 06:30,30,51.22,51.43,51.22,51.43,2
20110501|2010-11-30 07:00,30,51.34,51.34,51.27,51.28,3
20110501|2010-11-30 09:30,30,51.18,51.49,51.18,51.49,243
20110501|2010-11-30 10:00,30,51.5,51.5,51.27,51.4,56
20110501|2010-11-30 10:30,30,51.38,51.46,51.38,51.39,46
20110501|2010-11-30 11:00,30,51.5,51.53,51.44,51.53,91
20110501|2010-11-30 11:30,30,51.53,51.56,51.53,51.56,78
20110501|2010-11-30 12:00,30,51.76,51.82,51.73,51.74,223
20110501|2010-11-30 12:30,30,51.73,51.8,51.61,51.63,38
20110501|2010-11-30 13:00,30,51.65,51.81,51.57,51.81,212
20110501|2010-11-30 18:00,1,51.68,51.75,51.68,51.75,4
20110501|2010-11-30 19:00,1,51.64,51.64,51.59,51.59,3
20110501|2010-11-30 19:30,1,51.69,51.69,51.69,51.69,5
20110501|2010-11-30 20:30,1,51.88,51.89,51.88,51.89,5
20110501|2010-11-30 21:00,1,51.86,51.86,51.86,51.86,4
20110501|2010-11-30 22:00,1,52,52.03,51.98,51.98,47
20110501|2010-11-30 22:30,1,51.98,51.98,51.98,51.98,1
20110501|2010-12-01 00:00,1,52.04,52.04,52.04,52.04,1
20110501|2010-12-01 00:30,1,52.2,52.2,52.2,52.2,1
20110501|2010-12-01 01:00,1,52.19,52.34,52.19,52.34,151
20110501|2010-12-01 01:30,1,52.34,52.34,52.3,52.3,2
20110501|2010-12-01 03:30,1,52.33,52.35,52.33,52.35,9
20110501|2010-12-01 04:30,1,52.44,52.53,52.44,52.46,145
20110501|2010-12-01 05:00,1,52.48,52.53,52.46,52.53,179
20110501|2010-12-01 05:30,1,52.4,52.53,52.4,52.53,26
20110501|2010-12-01 07:00,1,52.5,52.5,52.45,52.5,4
20110501|2010-12-01 09:30,1,52.65,52.85,52.58,52.7,102
20110501|2010-12-01 10:00,1,52.76,52.99,52.7,52.9,57
20110501|2010-12-01 10:30,1,52.91,53.18,52.91,53.16,249
20110501|2010-12-01 11:00,1,53.18,53.23,53.12,53.14,145
20110501|2010-12-01 11:30,1,53.17,53.26,53.13,53.25,80
20110501|2010-12-01 12:00,1,53.22,53.33,53.22,53.26,39
20110501|2010-12-01 12:30,1,53.39,53.45,53.37,53.39,292
20110501|2010-12-01 13:00,1,53.37,53.37,53.23,53.28,190
20110501|2010-12-01 18:00,2,53.33,53.36,53.22,53.22,9
20110501|2010-12-01 18:30,2,53.36,53.36,53.25,53.25,3
20110501|2010-12-01 20:00,2,53.17,53.17,53.13,53.14,4
20110501|2010-12-01 20:30,2,53.14,53.14,53.12,53.12,3
20110501|2010-12-01 21:00,2,53.2,53.2,53.2,53.2,4
20110501|2010-12-01 21:30,2,53.2,53.2,53.2,53.2,1
20110501|2010-12-02 01:30,2,53.15,53.16,53.08,53.08,48
20110501|2010-12-02 02:00,2,53.11,53.12,53.11,53.12,9
20110501|2010-12-02 03:30,2,53.37,53.39,53.3,53.3,110
20110501|2010-12-02 06:00,2,53.26,53.28,53.14,53.14,7
20110501|2010-12-02 09:30,2,53.36,53.6,53.18,53.52,430
20110501|2010-12-02 10:00,2,53.5,53.6,53.4,53.54,108
20110501|2010-12-02 10:30,2,53.57,53.78,53.57,53.7,83
20110501|2010-12-02 11:00,2,53.68,53.89,53.65,53.8,77
20110501|2010-12-02 11:30,2,53.82,53.82,53.73,53.79,45
20110501|2010-12-02 12:00,2,53.76,53.82,53.76,53.82,60
20110501|2010-12-02 12:30,2,53.82,53.94,53.82,53.92,86
20110501|2010-12-02 13:00,2,53.87,53.87,53.56,53.57,158
20110501|2010-12-02 18:00,3,53.64,53.64,53.55,53.62,6
20110501|2010-12-02 18:30,3,53.52,53.52,53.52,53.52,1
20110501|2010-12-02 19:00,3,53.57,53.57,53.57,53.57,1
20110501|2010-12-03 00:30,3,53.77,53.77,53.77,53.77,51
20110501|2010-12-03 01:30,3,53.55,53.55,53.55,53.55,1
20110501|2010-12-03 02:00,3,53.55,53.6,53.55,53.6,9
20110501|2010-12-03 04:30,3,53.76,53.76,53.76,53.76,1
20110501|2010-12-03 05:00,3,53.69,53.7,53.69,53.7,7
20110501|2010-12-03 05:30,3,53.85,53.89,53.82,53.89,10
20110501|2010-12-03 06:30,3,53.82,53.82,53.81,53.81,2
20110501|2010-12-03 09:30,3,53.85,54.1,53.66,54.1,341
20110501|2010-12-03 10:00,3,54.11,54.26,54.1,54.23,212
20110501|2010-12-03 10:30,3,54.19,54.35,54.16,54.31,64
20110501|2010-12-03 11:00,3,54.28,54.28,54.21,54.22,221
20110501|2010-12-03 11:30,3,54.25,54.26,54.19,54.24,19
20110501|2010-12-03 12:00,3,54.32,54.32,54.14,54.14,15
20110501|2010-12-03 12:30,3,54.18,54.21,54.13,54.16,339
20110501|2010-12-03 13:00,3,54.14,54.24,54.11,54.23,197
20110501|2010-12-05 18:00,6,54.35,54.5,54.2,54.5,54
20110501|2010-12-05 18:30,6,54.47,54.48,54.47,54.48,59
20110501|2010-12-05 19:00,6,54.48,54.48,54.42,54.48,83
20110501|2010-12-05 19:30,6,54.48,54.48,54.43,54.48,66
20110501|2010-12-05 20:00,6,54.31,54.31,54.2,54.2,6
20110501|2010-12-05 20:30,6,54.23,54.24,54.19,54.24,11
20110501|2010-12-05 21:00,6,54.14,54.14,54.08,54.08,12
20110501|2010-12-05 22:00,6,54.31,54.38,54.31,54.38,4
20110501|2010-12-05 23:30,6,54.58,54.58,54.58,54.58,2
20110501|2010-12-06 00:00,6,54.62,54.62,54.62,54.62,1
20110501|2010-12-06 00:30,6,54.6,54.64,54.6,54.64,2
20110501|2010-12-06 02:00,6,54.63,54.63,54.6,54.6,4
20110501|2010-12-06 02:30,6,54.64,54.72,54.64,54.66,5
20110501|2010-12-06 03:30,6,54.54,54.56,54.54,54.54,3
20110501|2010-12-06 04:00,6,54.56,54.57,54.56,54.57,7
20110501|2010-12-06 04:30,6,54.48,54.48,54.45,54.45,3
20110501|2010-12-06 05:00,6,54.38,54.38,54.38,54.38,1
20110501|2010-12-06 06:00,6,54.5,54.51,54.5,54.51,6
20110501|2010-12-06 09:30,6,54.32,54.45,53.91,54.18,312
20110501|2010-12-06 10:00,6,54.23,54.32,54.17,54.26,65
20110501|2010-12-06 10:30,6,54.22,54.24,54.15,54.18,94
20110501|2010-12-06 11:00,6,54.23,54.23,54.1,54.14,37
20110501|2010-12-06 11:30,6,54.17,54.25,54.15,54.22,33
20110501|2010-12-06 12:00,6,54.24,54.26,54.13,54.13,81
20110501|2010-12-06 12:30,6,54.11,54.25,54.09,54.22,42
20110501|2010-12-06 13:00,6,54.19,54.25,54.04,54.25,236
20110501|2010-12-06 18:00,7,54.29,54.4,54.29,54.4,13
20110501|2010-12-06 19:30,7,54.38,54.4,54.36,54.39,22
20110501|2010-12-06 20:00,7,54.44,54.44,54.4,54.4,2
20110501|2010-12-06 20:30,7,54.36,54.38,54.36,54.37,8
20110501|2010-12-06 21:00,7,54.5,54.5,54.5,54.5,3
20110501|2010-12-06 22:00,7,54.59,54.59,54.59,54.59,2
20110501|2010-12-06 22:30,7,54.54,54.54,54.54,54.54,1
20110501|2010-12-07 00:00,7,54.54,54.54,54.54,54.54,1
20110501|2010-12-07 01:00,7,54.5,54.52,54.5,54.52,3
20110501|2010-12-07 01:30,7,54.58,54.58,54.58,54.58,1
20110501|2010-12-07 03:00,7,54.95,54.95,54.95,54.95,5
20110501|2010-12-07 03:30,7,55,55,55,55,11
20110501|2010-12-07 04:00,7,55.05,55.05,54.95,54.95,8
20110501|2010-12-07 04:30,7,54.95,54.95,54.94,54.94,13
20110501|2010-12-07 05:00,7,54.9,54.96,54.9,54.96,68
20110501|2010-12-07 05:30,7,54.95,54.95,54.95,54.95,1
20110501|2010-12-07 06:00,7,55.01,55.01,55.01,55.01,1
20110501|2010-12-07 07:00,7,54.99,54.99,54.99,54.99,1
20110501|2010-12-07 09:30,7,55,55,54.56,54.69,266
20110501|2010-12-07 10:00,7,54.72,54.72,54.48,54.54,134
20110501|2010-12-07 10:30,7,54.6,54.68,54.52,54.52,36
20110501|2010-12-07 11:00,7,54.5,54.54,54.33,54.47,85
20110501|2010-12-07 11:30,7,54.4,54.49,54.35,54.42,280
20110501|2010-12-07 12:00,7,54.41,54.45,54.36,54.36,42
20110501|2010-12-07 12:30,7,54.4,54.54,54.4,54.54,203
20110501|2010-12-07 13:00,7,54.55,54.61,54.51,54.55,168
20110501|2010-12-07 18:00,8,54.39,54.39,54.1,54.13,152
20110501|2010-12-07 18:30,8,54.17,54.17,54.15,54.15,2
20110501|2010-12-07 19:00,8,54.06,54.27,54.03,54.18,12
20110501|2010-12-07 19:30,8,54.3,54.3,54.2,54.2,25
20110501|2010-12-07 20:30,8,54.01,54.01,53.96,53.96,51
20110501|2010-12-07 22:30,8,53.87,53.87,53.87,53.87,2
20110501|2010-12-07 23:30,8,53.92,53.92,53.83,53.92,9
20110501|2010-12-08 00:00,8,53.86,53.86,53.86,53.86,3
20110501|2010-12-08 00:30,8,53.8,53.8,53.8,53.8,1
20110501|2010-12-08 01:00,8,53.73,53.73,53.73,53.73,1
20110501|2010-12-08 01:30,8,53.8,54.01,53.8,54.01,7
20110501|2010-12-08 02:00,8,54.01,54.01,54.01,54.01,1
20110501|2010-12-08 02:30,8,54.03,54.03,54.02,54.02,21
20110501|2010-12-08 03:00,8,53.98,53.98,53.97,53.97,3
20110501|2010-12-08 03:30,8,54.06,54.06,54.01,54.01,4
20110501|2010-12-08 04:00,8,54.16,54.16,54.16,54.16,1
20110501|2010-12-08 04:30,8,54.14,54.14,54.13,54.13,3
20110501|2010-12-08 05:00,8,54.15,54.15,54.15,54.15,1
20110501|2010-12-08 06:00,8,54.22,54.22,54.22,54.22,1
20110501|2010-12-08 09:30,8,54.07,54.36,54.04,54.25,710
20110501|2010-12-08 10:00,8,54.25,54.58,54.25,54.58,505
20110501|2010-12-08 10:30,8,54.55,54.67,54.46,54.67,248
20110501|2010-12-08 11:00,8,54.67,54.75,54.67,54.69,64
20110501|2010-12-08 11:30,8,54.72,54.72,54.55,54.58,73
20110501|2010-12-08 12:00,8,54.6,54.83,54.6,54.83,182
20110501|2010-12-08 12:30,8,54.84,55.04,54.84,55.04,202
20110501|2010-12-08 13:00,8,54.98,55.1,54.91,54.92,82
20110501|2010-12-08 18:00,9,55.01,55.05,55.01,55.05,2
20110501|2010-12-08 19:30,9,54.8,54.8,54.8,54.8,1
20110501|2010-12-08 20:30,9,55.08,55.09,55.08,55.09,3
20110501|2010-12-08 21:00,9,55.06,55.06,55.06,55.06,2
20110501|2010-12-08 23:00,9,55.08,55.08,55.08,55.08,1
20110501|2010-12-09 00:00,9,54.8,54.8,54.75,54.75,8
20110501|2010-12-09 03:00,9,54.97,54.97,54.97,54.97,49
20110501|2010-12-09 03:30,9,54.81,54.81,54.81,54.81,12
20110501|2010-12-09 04:00,9,54.81,54.81,54.75,54.81,80
20110501|2010-12-09 05:00,9,55.03,55.03,55.02,55.02,7
20110501|2010-12-09 05:30,9,55.1,55.29,55.09,55.29,11
20110501|2010-12-09 06:00,9,55.24,55.24,55.18,55.2,6
20110501|2010-12-09 06:30,9,55.19,55.21,55.11,55.11,3
20110501|2010-12-09 09:30,9,54.96,55.31,54.79,55.24,235
20110501|2010-12-09 10:00,9,55.21,55.22,55.06,55.1,135
20110501|2010-12-09 10:30,9,55.11,55.2,55.11,55.17,55
20110501|2010-12-09 11:00,9,55.17,55.17,55.09,55.11,119
20110501|2010-12-09 11:30,9,55.11,55.13,55.07,55.11,32
20110501|2010-12-09 12:00,9,55.14,55.15,55.1,55.1,112
20110501|2010-12-09 12:30,9,55.1,55.12,54.96,55.1,313
20110501|2010-12-09 13:00,9,55.1,55.13,54.84,54.87,498
20110501|2010-12-09 18:00,10,54.97,54.98,54.95,54.98,33
20110501|2010-12-09 20:30,10,54.88,54.89,54.88,54.89,5
20110501|2010-12-09 23:00,10,54.89,54.94,54.89,54.94,86
20110501|2010-12-09 23:30,10,54.94,54.94,54.92,54.92,58
20110501|2010-12-10 01:00,10,54.97,54.97,54.97,54.97,1
20110501|2010-12-10 02:30,10,55.06,55.06,55.06,55.06,3
20110501|2010-12-10 03:00,10,55.07,55.07,55.07,55.07,1
20110501|2010-12-10 03:30,10,55.07,55.07,55.07,55.07,1
20110501|2010-12-10 04:00,10,55.04,55.07,55.04,55.07,7
20110501|2010-12-10 04:30,10,55.07,55.07,55.02,55.03,3
20110501|2010-12-10 05:00,10,55.07,55.07,55.07,55.07,3
20110501|2010-12-10 06:00,10,55.08,55.08,55.04,55.04,32
20110501|2010-12-10 06:30,10,55.04,55.06,55.02,55.06,6
20110501|2010-12-10 07:00,10,55.09,55.11,55.07,55.07,4
20110501|2010-12-10 09:30,10,54.8,55.09,54.75,54.81,152
20110501|2010-12-10 10:00,10,54.8,54.92,54.77,54.82,138
20110501|2010-12-10 10:30,10,54.8,54.97,54.73,54.94,84
20110501|2010-12-10 11:00,10,55.04,55.16,55.04,55.12,85
20110501|2010-12-10 11:30,10,55.14,55.43,55.13,55.38,231
20110501|2010-12-10 12:00,10,55.4,55.43,55.27,55.37,167
20110501|2010-12-10 12:30,10,55.4,55.75,55.2,55.33,440
20110501|2010-12-10 13:00,10,55.31,55.34,54.98,54.99,295
20110501|2010-12-12 18:00,13,54.85,54.85,54.42,54.42,7
20110501|2010-12-12 18:30,13,54.59,54.59,54.4,54.4,9
20110501|2010-12-12 19:00,13,54.46,54.62,54.46,54.62,9
20110501|2010-12-12 19:30,13,54.73,54.73,54.73,54.73,1
20110501|2010-12-12 20:30,13,54.99,54.99,54.99,54.99,1
20110501|2010-12-13 01:00,13,55.46,55.46,55.46,55.46,5
20110501|2010-12-13 01:30,13,55.46,55.46,55.46,55.46,5
20110501|2010-12-13 02:00,13,55.59,55.73,55.59,55.73,325
20110501|2010-12-13 02:30,13,55.7,55.7,55.6,55.64,76
20110501|2010-12-13 03:00,13,55.6,55.6,55.57,55.57,61
20110501|2010-12-13 03:30,13,55.5,55.5,55.44,55.44,6
20110501|2010-12-13 04:00,13,55.44,55.57,55.44,55.55,5
20110501|2010-12-13 04:30,13,55.42,55.5,55.41,55.5,34
20110501|2010-12-13 05:00,13,55.5,55.5,55.5,55.5,20
20110501|2010-12-13 05:30,13,55.5,55.5,55.49,55.49,59
20110501|2010-12-13 06:00,13,55.66,55.69,55.66,55.69,51
20110501|2010-12-13 06:30,13,55.6,55.6,55.44,55.51,9
20110501|2010-12-13 09:30,13,55.68,56.04,55.6,55.95,249
20110501|2010-12-13 10:00,13,55.92,55.98,55.8,55.81,250
20110501|2010-12-13 10:30,13,55.76,55.85,55.74,55.81,244
20110501|2010-12-13 11:00,13,55.8,55.81,55.72,55.78,106
20110501|2010-12-13 11:30,13,55.85,55.9,55.84,55.86,159
20110501|2010-12-13 12:00,13,55.87,55.87,55.82,55.86,184
20110501|2010-12-13 12:30,13,55.85,55.97,55.54,55.97,371
20110501|2010-12-13 13:00,13,55.98,56.21,55.96,56.16,134
20110501|2010-12-13 18:00,14,56.17,56.17,56.13,56.13,8
20110501|2010-12-13 18:30,14,56.11,56.11,56.1,56.1,6
20110501|2010-12-13 19:00,14,56.1,56.1,55.92,55.92,2
20110501|2010-12-13 19:30,14,55.97,55.97,55.97,55.97,1
20110501|2010-12-13 20:00,14,55.9,55.9,55.9,55.9,4
20110501|2010-12-14 02:00,14,56.17,56.2,56.17,56.2,19
20110501|2010-12-14 02:30,14,56.18,56.18,56.06,56.06,20
20110501|2010-12-14 03:00,14,55.91,55.94,55.78,55.78,8
20110501|2010-12-14 06:30,14,56.09,56.09,55.96,55.96,20
20110501|2010-12-14 07:00,14,55.97,55.97,55.97,55.97,2
20110501|2010-12-14 09:30,14,55.78,56.01,55.78,55.89,382
20110501|2010-12-14 10:00,14,55.9,55.9,55.81,55.89,104
20110501|2010-12-14 10:30,14,55.9,55.95,55.85,55.87,287
20110501|2010-12-14 11:00,14,55.87,55.88,55.84,55.85,22
20110501|2010-12-14 11:30,14,55.86,55.93,55.86,55.93,9
20110501|2010-12-14 12:00,14,55.94,55.95,55.84,55.84,108
20110501|2010-12-14 12:30,14,55.86,55.86,55.78,55.82,101
20110501|2010-12-14 13:00,14,55.79,55.8,55.73,55.77,85
20110501|2010-12-14 18:00,15,55.8,55.8,55.78,55.79,66
20110501|2010-12-14 19:00,15,55.82,56.16,55.82,56.14,30
20110501|2010-12-14 20:00,15,56.12,56.12,55.9,55.93,8
20110501|2010-12-14 20:30,15,55.84,55.84,55.84,55.84,1
20110501|2010-12-14 22:30,15,55.95,55.95,55.95,55.95,1
20110501|2010-12-15 00:00,15,55.65,55.65,55.61,55.61,3
20110501|2010-12-15 01:00,15,55.5,55.5,55.44,55.48,7
20110501|2010-12-15 01:30,15,55.66,55.69,55.66,55.69,5
20110501|2010-12-15 02:30,15,55.6,55.61,55.6,55.61,5
20110501|2010-12-15 03:00,15,55.61,55.68,55.61,55.68,44
20110501|2010-12-15 03:30,15,55.63,55.63,55.63,55.63,5
20110501|2010-12-15 06:00,15,55.61,55.65,55.61,55.64,7
20110501|2010-12-15 09:30,15,55.78,56.03,55.78,55.84,352
20110501|2010-12-15 10:00,15,55.84,55.94,55.73,55.73,312
20110501|2010-12-15 10:30,15,55.74,55.74,55.65,55.73,90
20110501|2010-12-15 11:00,15,55.71,55.71,55.33,55.38,129
20110501|2010-12-15 11:30,15,55.35,55.41,54.87,55.09,264
20110501|2010-12-15 12:00,15,55.17,55.39,55.13,55.36,74
20110501|2010-12-15 12:30,15,55.36,55.42,55.21,55.21,97
20110501|2010-12-15 13:00,15,55.19,55.28,55.02,55.02,288
20110501|2010-12-15 19:00,16,55.41,55.44,55.41,55.44,10
20110501|2010-12-15 19:30,16,55.43,55.45,55.43,55.45,14
20110501|2010-12-15 20:30,16,55.15,55.28,55.15,55.28,4
20110501|2010-12-15 21:00,16,55.25,55.25,55.25,55.25,47
20110501|2010-12-15 21:30,16,55.25,55.31,55.25,55.25,106
20110501|2010-12-15 22:00,16,55.23,55.25,55.23,55.25,4
20110501|2010-12-15 22:30,16,55.25,55.25,55.21,55.21,2
20110501|2010-12-15 23:00,16,55.24,55.25,55.24,55.25,2
20110501|2010-12-15 23:30,16,55.25,55.25,55.25,55.25,11
20110501|2010-12-16 01:00,16,55.27,55.27,55.27,55.27,1
20110501|2010-12-16 04:30,16,55.29,55.34,55.29,55.34,18
20110501|2010-12-16 05:30,16,55.41,55.41,55.41,55.41,2
20110501|2010-12-16 06:00,16,55.41,55.41,55.41,55.41,1
20110501|2010-12-16 06:30,16,55.42,55.42,55.4,55.4,3
20110501|2010-12-16 07:00,16,55.34,55.34,55.34,55.34,2
20110501|2010-12-16 09:30,16,55.29,55.29,54.69,55.18,415
20110501|2010-12-16 10:00,16,55.18,55.39,55.18,55.24,79
20110501|2010-12-16 10:30,16,55.24,55.26,55.23,55.23,21
20110501|2010-12-16 11:00,16,55.27,55.27,55.22,55.24,12
20110501|2010-12-16 11:30,16,55.19,55.23,55.16,55.23,16
20110501|2010-12-16 12:00,16,55.25,55.25,55.09,55.16,147
20110501|2010-12-16 12:30,16,55.17,55.17,54.85,54.87,202
20110501|2010-12-16 13:00,16,54.89,54.98,54.82,54.88,114
20110501|2010-12-16 19:00,17,55.18,55.23,55.18,55.23,2
20110501|2010-12-16 20:30,17,55.28,55.28,55.28,55.28,1
20110501|2010-12-16 21:00,17,55.31,55.31,55.31,55.31,4
20110501|2010-12-16 23:30,17,55.27,55.27,55.18,55.18,4
20110501|2010-12-17 00:00,17,55.2,55.2,55.2,55.2,1
20110501|2010-12-17 00:30,17,55.28,55.28,55.28,55.28,1
20110501|2010-12-17 02:00,17,54.91,54.91,54.91,54.91,2
20110501|2010-12-17 02:30,17,54.93,54.93,54.78,54.78,18
20110501|2010-12-17 03:00,17,54.75,54.87,54.75,54.87,7
20110501|2010-12-17 04:30,17,54.86,54.86,54.86,54.86,1
20110501|2010-12-17 05:30,17,54.83,54.83,54.75,54.75,3
20110501|2010-12-17 06:30,17,54.65,54.65,54.63,54.63,2
20110501|2010-12-17 07:00,17,54.57,54.57,54.56,54.57,3
20110501|2010-12-17 09:30,17,54.53,54.94,54.53,54.8,606
20110501|2010-12-17 10:00,17,54.8,54.9,54.71,54.83,162
20110501|2010-12-17 10:30,17,54.85,54.95,54.8,54.93,169
20110501|2010-12-17 11:00,17,54.96,54.96,54.86,54.88,169
20110501|2010-12-17 11:30,17,54.88,54.91,54.83,54.87,141
20110501|2010-12-17 12:00,17,54.93,55,54.91,54.97,88
20110501|2010-12-17 12:30,17,54.96,55.04,54.95,54.97,154
20110501|2010-12-17 13:00,17,54.96,54.98,54.89,54.98,535
20110501|2010-12-19 18:00,20,55.27,55.27,55.07,55.27,4
20110501|2010-12-19 19:00,20,55.3,55.46,55.3,55.46,55
20110501|2010-12-19 19:30,20,55.46,55.46,55.46,55.46,1
20110501|2010-12-19 20:30,20,55.28,55.28,55.28,55.28,1
20110501|2010-12-19 21:00,20,55.23,55.23,55.1,55.1,14
20110501|2010-12-19 22:30,20,55.08,55.08,55.08,55.08,1
20110501|2010-12-19 23:00,20,55.1,55.1,55.1,55.1,2
20110501|2010-12-20 00:30,20,55.16,55.16,55.16,55.16,1
20110501|2010-12-20 04:00,20,55.12,55.12,55.12,55.12,15
20110501|2010-12-20 05:00,20,55.1,55.1,55.1,55.1,1
20110501|2010-12-20 06:00,20,55.14,55.15,55.14,55.15,4
20110501|2010-12-20 06:30,20,55.14,55.14,55.08,55.09,6
20110501|2010-12-20 07:00,20,55.12,55.17,55.12,55.17,27
20110501|2010-12-20 09:30,20,54.99,55.55,54.99,55.52,708
20110501|2010-12-20 10:00,20,55.5,55.8,55.4,55.8,314
20110501|2010-12-20 10:30,20,55.8,55.9,55.74,55.83,203
20110501|2010-12-20 11:00,20,55.75,55.76,55.7,55.7,27
20110501|2010-12-20 11:30,20,55.72,55.79,55.68,55.73,274
20110501|2010-12-20 12:00,20,55.75,55.85,55.66,55.85,133
20110501|2010-12-20 12:30,20,55.83,55.83,55.75,55.75,67
20110501|2010-12-20 13:00,20,55.75,55.86,55.75,55.83,99
20110501|2010-12-20 18:00,21,55.74,55.74,55.66,55.66,6
20110501|2010-12-20 19:00,21,55.8,55.8,55.8,55.8,1
20110501|2010-12-20 19:30,21,55.8,55.8,55.77,55.77,7
20110501|2010-12-20 20:00,21,55.77,55.81,55.77,55.81,34
20110501|2010-12-20 20:30,21,55.75,55.75,55.75,55.75,1
20110501|2010-12-21 00:30,21,55.77,55.77,55.77,55.77,1
20110501|2010-12-21 02:30,21,55.81,55.81,55.77,55.77,100
20110501|2010-12-21 03:00,21,55.88,55.88,55.88,55.88,1
20110501|2010-12-21 04:00,21,55.85,55.85,55.85,55.85,16
20110501|2010-12-21 09:30,21,55.83,56.56,55.66,56.5,327
20110501|2010-12-21 10:00,21,56.5,56.51,56.4,56.43,160
20110501|2010-12-21 10:30,21,56.42,56.43,56.36,56.42,96
20110501|2010-12-21 11:00,21,56.42,56.45,56.42,56.43,44
20110501|2010-12-21 11:30,21,56.43,56.46,56.41,56.45,90
20110501|2010-12-21 12:00,21,56.44,56.44,56.38,56.38,371
20110501|2010-12-21 12:30,21,56.36,56.39,56.31,56.33,300
20110501|2010-12-21 13:00,21,56.29,56.51,56.25,56.51,304
20110501|2010-12-21 18:00,22,56.37,56.47,56.37,56.47,2
20110501|2010-12-21 18:30,22,56.56,56.56,56.55,56.55,2
20110501|2010-12-21 19:00,22,56.4,56.4,56.39,56.4,11
20110501|2010-12-21 20:00,22,56.51,56.51,56.51,56.51,2
20110501|2010-12-21 20:30,22,56.39,56.39,56.39,56.39,2
20110501|2010-12-21 23:30,22,56.35,56.35,56.27,56.27,37
20110501|2010-12-22 00:00,22,56.25,56.25,56.24,56.25,119
20110501|2010-12-22 00:30,22,56.25,56.27,56.24,56.27,22
20110501|2010-12-22 02:30,22,56.46,56.46,56.46,56.46,1
20110501|2010-12-22 03:00,22,56.45,56.45,56.45,56.45,2
20110501|2010-12-22 03:30,22,56.44,56.6,56.44,56.6,15
20110501|2010-12-22 06:30,22,56.56,56.57,56.53,56.53,20
20110501|2010-12-22 09:30,22,56.5,56.84,56.5,56.77,419
20110501|2010-12-22 10:00,22,56.78,56.79,56.75,56.77,289
20110501|2010-12-22 10:30,22,56.77,56.91,56.77,56.83,631
20110501|2010-12-22 11:00,22,56.84,57,56.83,56.9,35
20110501|2010-12-22 11:30,22,56.9,56.95,56.84,56.95,48
20110501|2010-12-22 12:00,22,56.95,56.99,56.92,56.95,114
20110501|2010-12-22 12:30,22,56.92,56.93,56.86,56.89,232
20110501|2010-12-22 13:00,22,56.9,56.91,56.79,56.84,190
20110501|2010-12-22 18:00,23,57.36,57.36,56.97,56.97,9
20110501|2010-12-22 19:00,23,56.97,57.1,56.97,57.1,6
20110501|2010-12-22 20:00,23,57.2,57.2,57.16,57.18,5
20110501|2010-12-22 21:00,23,57.09,57.25,57.09,57.25,21
20110501|2010-12-22 21:30,23,57.25,57.3,57.25,57.3,36
20110501|2010-12-22 23:00,23,57.22,57.22,57.18,57.2,7
20110501|2010-12-22 23:30,23,57.42,57.42,57.42,57.42,1
20110501|2010-12-23 00:00,23,57.44,57.44,57.44,57.44,2
20110501|2010-12-23 00:30,23,57.4,57.4,57.4,57.4,1
20110501|2010-12-23 01:00,23,57.4,57.43,57.4,57.43,2
20110501|2010-12-23 01:30,23,57.31,57.31,57.23,57.23,6
20110501|2010-12-23 02:00,23,57.22,57.22,57.17,57.17,3
20110501|2010-12-23 02:30,23,57.12,57.13,57.08,57.12,42
20110501|2010-12-23 03:00,23,57.12,57.13,57.12,57.13,3
20110501|2010-12-23 03:30,23,57.19,57.19,57.19,57.19,1
20110501|2010-12-23 04:00,23,57.11,57.22,57.11,57.22,83
20110501|2010-12-23 04:30,23,57.24,57.24,57.24,57.24,1
20110501|2010-12-23 05:30,23,57.24,57.24,57.17,57.17,4
20110501|2010-12-23 06:00,23,57.12,57.13,57.11,57.13,5
20110501|2010-12-23 07:00,23,56.94,57.01,56.9,56.9,25
20110501|2010-12-23 09:30,23,56.85,57.29,56.85,57.17,406
20110501|2010-12-23 10:00,23,57.19,57.41,57.18,57.35,238
20110501|2010-12-23 10:30,23,57.3,57.45,57.28,57.37,217
20110501|2010-12-23 11:00,23,57.4,57.43,57.33,57.37,116
20110501|2010-12-23 11:30,23,57.38,57.42,57.33,57.34,139
20110501|2010-12-23 12:00,23,57.34,57.35,57.19,57.24,329
20110501|2010-12-23 12:30,23,57.24,57.33,57.24,57.32,291
20110501|2010-12-23 13:00,23,57.31,57.46,57.3,57.42,287
20110501|2010-12-26 18:00,27,57.13,57.13,56.98,57.1,14
20110501|2010-12-26 18:30,27,57.14,57.19,57.05,57.05,5
20110501|2010-12-26 19:00,27,57.09,57.3,57.09,57.1,46
20110501|2010-12-26 19:30,27,57.09,57.29,57.09,57.25,17
20110501|2010-12-26 20:00,27,57.31,57.33,57.24,57.31,8
20110501|2010-12-26 20:30,27,57.45,57.45,57.45,57.45,1
20110501|2010-12-26 21:00,27,57.46,57.49,57.46,57.49,15
20110501|2010-12-26 22:30,27,57.58,57.65,57.58,57.65,3
20110501|2010-12-26 23:30,27,57.59,57.59,57.59,57.59,1
20110501|2010-12-27 00:00,27,57.57,57.6,57.57,57.6,2
20110501|2010-12-27 00:30,27,57.55,57.55,57.5,57.5,60
20110501|2010-12-27 01:00,27,57.61,57.64,57.6,57.6,31
20110501|2010-12-27 01:30,27,57.62,57.62,57.62,57.62,8
20110501|2010-12-27 02:30,27,57.82,57.88,57.82,57.88,3
20110501|2010-12-27 03:00,27,57.89,57.89,57.89,57.89,1
20110501|2010-12-27 04:00,27,57.85,57.85,57.85,57.85,1
20110501|2010-12-27 05:30,27,57.8,57.8,57.8,57.8,21
20110501|2010-12-27 06:00,27,57.76,57.76,57.76,57.76,3
20110501|2010-12-27 09:30,27,57.68,57.89,57.57,57.87,185
20110501|2010-12-27 10:00,27,57.85,57.87,57.65,57.67,262
20110501|2010-12-27 10:30,27,57.68,57.84,57.68,57.83,76
20110501|2010-12-27 11:00,27,57.81,57.83,57.72,57.74,96
20110501|2010-12-27 11:30,27,57.76,57.9,57.76,57.79,160
20110501|2010-12-27 12:00,27,57.82,57.97,57.81,57.95,50
20110501|2010-12-27 12:30,27,57.97,58,57.91,57.99,161
20110501|2010-12-27 13:00,27,58.05,58.05,57.91,57.99,197
20110501|2010-12-27 18:00,28,58.05,58.16,58.05,58.16,2
20110501|2010-12-27 18:30,28,58.25,58.25,58.25,58.25,5
20110501|2010-12-27 19:00,28,58.3,58.3,58.3,58.3,67
20110501|2010-12-27 19:30,28,58.3,58.3,58.2,58.2,32
20110501|2010-12-27 20:00,28,58.2,58.21,58.2,58.21,2
20110501|2010-12-27 20:30,28,58.21,58.21,58.21,58.21,99
20110501|2010-12-27 22:30,28,58.06,58.06,58.06,58.06,5
20110501|2010-12-28 00:00,28,57.99,58,57.9,57.9,25
20110501|2010-12-28 04:30,28,58.19,58.19,58.19,58.19,1
20110501|2010-12-28 05:00,28,58.04,58.04,58.04,58.04,1
20110501|2010-12-28 05:30,28,58.09,58.12,58.09,58.12,6
20110501|2010-12-28 06:00,28,58.13,58.14,58.13,58.13,4
20110501|2010-12-28 06:30,28,58.12,58.13,58.12,58.13,3
20110501|2010-12-28 07:00,28,58.1,58.1,58.1,58.1,1
20110501|2010-12-28 09:30,28,58.07,58.24,57.99,58.17,1016
20110501|2010-12-28 10:00,28,58.19,58.2,58.09,58.12,249
20110501|2010-12-28 10:30,28,58.13,58.17,58.06,58.07,251
20110501|2010-12-28 11:00,28,58.13,58.13,57.68,57.75,247
20110501|2010-12-28 11:30,28,57.78,58.05,57.76,57.91,258
20110501|2010-12-28 12:00,28,57.89,57.93,57.84,57.87,44
20110501|2010-12-28 12:30,28,57.88,57.99,57.87,57.94,130
20110501|2010-12-28 13:00,28,57.97,58,57.78,57.79,135
20110501|2010-12-28 18:30,29,57.85,57.85,57.85,57.85,1
20110501|2010-12-28 19:00,29,57.88,57.88,57.88,57.88,1
20110501|2010-12-28 19:30,29,57.8,57.92,57.8,57.86,5
20110501|2010-12-28 20:00,29,57.86,57.95,57.86,57.95,2
20110501|2010-12-28 20:30,29,57.85,57.85,57.5,57.5,53
20110501|2010-12-28 21:00,29,57.45,57.56,57.45,57.56,21
20110501|2010-12-28 21:30,29,57.6,57.6,57.6,57.6,1
20110501|2010-12-28 22:00,29,57.61,57.61,57.61,57.61,1
20110501|2010-12-29 00:00,29,57.4,57.4,57.35,57.35,14
20110501|2010-12-29 00:30,29,57.4,57.4,57.4,57.4,43
20110501|2010-12-29 02:00,29,57.42,57.42,57.42,57.42,1
20110501|2010-12-29 03:00,29,57.43,57.43,57.43,57.43,88
20110501|2010-12-29 03:30,29,57.37,57.37,57.36,57.36,5
20110501|2010-12-29 04:00,29,57.38,57.38,57.37,57.38,20
20110501|2010-12-29 04:30,29,57.35,57.35,57.3,57.3,12
20110501|2010-12-29 05:00,29,57.35,57.35,57.26,57.34,69
20110501|2010-12-29 06:00,29,57.33,57.33,57.31,57.33,11
20110501|2010-12-29 06:30,29,57.29,57.32,57.29,57.32,3
20110501|2010-12-29 07:00,29,57.32,57.33,57.31,57.31,105
20110501|2010-12-29 09:30,29,57.33,57.43,57.1,57.23,266
20110501|2010-12-29 10:00,29,57.24,57.41,57.23,57.34,298
20110501|2010-12-29 10:30,29,57.37,57.52,57.36,57.39,80
20110501|2010-12-29 11:00,29,57.39,57.46,57.33,57.44,237
20110501|2010-12-29 11:30,29,57.43,57.5,57.41,57.5,60
20110501|2010-12-29 12:00,29,57.47,57.47,57.37,57.37,111
20110501|2010-12-29 12:30,29,57.42,57.52,57.28,57.3,120
20110501|2010-12-29 13:00,29,57.29,57.33,57.25,57.26,127
20110501|2010-12-29 18:00,30,57.31,57.31,57.21,57.3,11
20110501|2010-12-29 18:30,30,57.27,57.3,57.1,57.1,9
20110501|2010-12-29 19:00,30,57.1,57.17,57.07,57.08,11
20110501|2010-12-29 19:30,30,57.24,57.28,57.24,57.28,3
20110501|2010-12-29 20:00,30,57.3,57.34,57.3,57.34,4
20110501|2010-12-29 20:30,30,57.28,57.28,57.28,57.28,2
20110501|2010-12-29 21:00,30,57.15,57.15,57.15,57.15,20
20110501|2010-12-30 00:00,30,57.42,57.56,57.42,57.56,30
20110501|2010-12-30 00:30,30,57.53,57.66,57.53,57.66,2
20110501|2010-12-30 01:00,30,57.68,57.68,57.62,57.62,4
20110501|2010-12-30 01:30,30,57.73,57.73,57.72,57.72,21
20110501|2010-12-30 02:30,30,57.79,57.82,57.79,57.81,8
20110501|2010-12-30 03:00,30,57.76,57.81,57.75,57.81,21
20110501|2010-12-30 04:30,30,57.65,57.68,57.63,57.66,29
20110501|2010-12-30 05:00,30,57.66,57.66,57.64,57.66,4
20110501|2010-12-30 05:30,30,57.66,57.66,57.6,57.6,6
20110501|2010-12-30 06:00,30,57.67,57.7,57.62,57.62,9
20110501|2010-12-30 06:30,30,57.7,57.7,57.6,57.61,6
20110501|2010-12-30 07:00,30,57.56,57.63,57.53,57.59,12
20110501|2010-12-30 09:30,30,57.55,57.61,57.06,57.56,775
20110501|2010-12-30 10:00,30,57.64,57.77,57.41,57.45,628
20110501|2010-12-30 10:30,30,57.45,57.49,57.3,57.3,192
20110501|2010-12-30 11:00,30,57.33,57.34,57.11,57.19,301
20110501|2010-12-30 11:30,30,57.31,57.36,57.29,57.32,49
20110501|2010-12-30 12:00,30,57.35,57.5,57.33,57.5,124
20110501|2010-12-30 12:30,30,57.45,57.57,57.42,57.5,140
20110501|2010-12-30 13:00,30,57.53,57.54,57.41,57.44,225
20110501|2010-12-30 18:00,31,57.64,57.64,57.64,57.64,2
20110501|2010-12-30 19:00,31,57.54,57.72,57.54,57.72,11
20110501|2010-12-30 19:30,31,57.64,57.64,57.5,57.5,15
20110501|2010-12-30 20:30,31,57.57,57.57,57.57,57.57,1
20110501|2010-12-30 21:00,31,57.65,57.65,57.65,57.65,1
20110501|2010-12-30 22:30,31,57.67,57.68,57.67,57.68,5
20110501|2010-12-30 23:30,31,57.63,57.63,57.63,57.63,1
20110501|2010-12-31 00:30,31,57.66,57.66,57.66,57.66,2
20110501|2010-12-31 02:00,31,57.57,57.57,57.54,57.57,9
20110501|2010-12-31 03:00,31,57.56,57.6,57.56,57.57,21
20110501|2010-12-31 03:30,31,57.65,57.65,57.56,57.56,2
20110501|2010-12-31 04:00,31,57.52,57.62,57.52,57.62,2
20110501|2010-12-31 04:30,31,57.64,57.64,57.64,57.64,10
20110501|2010-12-31 05:00,31,57.66,57.66,57.66,57.66,1
20110501|2010-12-31 05:30,31,57.79,57.79,57.79,57.79,2
20110501|2010-12-31 06:30,31,57.84,57.84,57.84,57.84,3
20110501|2010-12-31 07:00,31,57.84,57.84,57.84,57.84,1
20110501|2010-12-31 09:30,31,57.84,58.17,57.76,58.01,616
20110501|2010-12-31 10:00,31,58.09,58.09,58.01,58.06,104
20110501|2010-12-31 10:30,31,58.05,58.47,58.05,58.37,245
20110501|2010-12-31 11:00,31,58.41,58.79,58.41,58.71,171
20110501|2010-12-31 11:30,31,58.71,58.99,58.71,58.9,483
20110501|2011-01-02 18:00,3,58.5,58.8,58.5,58.65,18
20110501|2011-01-02 18:30,3,58.74,58.74,58.72,58.74,5
20110501|2011-01-02 19:00,3,58.73,58.78,58.71,58.73,11
20110501|2011-01-02 19:30,3,58.73,58.76,58.7,58.71,25
20110501|2011-01-02 20:00,3,58.72,58.72,58.72,58.72,1
20110501|2011-01-02 21:30,3,58.79,58.83,58.77,58.83,8
20110501|2011-01-02 22:30,3,58.93,58.93,58.93,58.93,4
20110501|2011-01-03 00:00,3,58.97,59.02,58.97,58.99,8
20110501|2011-01-03 00:30,3,59,59,58.87,58.87,2
20110501|2011-01-03 01:00,3,58.86,58.87,58.86,58.87,3
20110501|2011-01-03 01:30,3,58.83,58.83,58.82,58.82,2
20110501|2011-01-03 02:00,3,58.82,58.83,58.82,58.83,14
20110501|2011-01-03 02:30,3,58.83,58.87,58.83,58.87,22
20110501|2011-01-03 03:00,3,58.84,58.84,58.77,58.77,24
20110501|2011-01-03 03:30,3,58.75,58.82,58.75,58.82,19
20110501|2011-01-03 04:00,3,58.86,58.89,58.86,58.89,5
20110501|2011-01-03 04:30,3,58.96,59,58.96,58.97,24
20110501|2011-01-03 05:00,3,58.97,58.97,58.97,58.97,4
20110501|2011-01-03 05:30,3,58.99,58.99,58.93,58.93,8
20110501|2011-01-03 06:00,3,58.91,58.91,58.9,58.9,6
20110501|2011-01-03 06:30,3,58.98,58.98,58.98,58.98,25
20110501|2011-01-03 07:00,3,58.93,59.07,58.93,59.07,16
20110501|2011-01-03 09:30,3,59.27,59.5,58.77,59,1269
20110501|2011-01-03 10:00,3,59,59.03,58.83,58.85,348
20110501|2011-01-03 10:30,3,58.85,59.02,58.84,59,113
20110501|2011-01-03 11:00,3,59.01,59.01,58.88,58.94,215
20110501|2011-01-03 11:30,3,58.93,59,58.87,58.91,149
20110501|2011-01-03 12:00,3,58.92,58.92,58.65,58.67,150
20110501|2011-01-03 12:30,3,58.69,58.74,57.75,58.01,761
20110501|2011-01-03 13:00,3,58.07,58.35,57.95,58.08,742
20110501|2011-01-03 18:00,4,58.19,58.27,58.09,58.09,5
20110501|2011-01-03 18:30,4,58.04,58.04,58.04,58.04,1
20110501|2011-01-03 19:00,4,58.02,58.09,58.02,58.09,4
20110501|2011-01-03 19:30,4,58.07,58.17,58.07,58.17,3
20110501|2011-01-03 20:00,4,58.17,58.17,58.17,58.17,1
20110501|2011-01-03 20:30,4,58.19,58.19,58.19,58.19,1
20110501|2011-01-03 21:30,4,58.2,58.2,58.2,58.2,1
20110501|2011-01-03 22:00,4,58.2,58.2,58.2,58.2,1
20110501|2011-01-03 23:00,4,58.14,58.14,58.14,58.14,1
20110501|2011-01-04 00:00,4,58.2,58.23,58.2,58.23,2
20110501|2011-01-04 00:30,4,58.22,58.22,58.21,58.22,7
20110501|2011-01-04 01:00,4,58.11,58.14,58.11,58.14,3
20110501|2011-01-04 02:00,4,58.25,58.25,58.25,58.25,1
20110501|2011-01-04 02:30,4,58.32,58.43,58.32,58.43,3
20110501|2011-01-04 03:30,4,58.68,58.72,58.63,58.63,11
20110501|2011-01-04 04:00,4,58.44,58.44,58.44,58.44,1
20110501|2011-01-04 04:30,4,58.45,58.54,58.45,58.54,9
20110501|2011-01-04 05:00,4,58.59,58.61,58.59,58.61,4
20110501|2011-01-04 05:30,4,58.53,58.53,58.46,58.46,8
20110501|2011-01-04 06:00,4,58.52,58.56,58.51,58.56,4
20110501|2011-01-04 06:30,4,58.52,58.56,58.48,58.56,10
20110501|2011-01-04 07:00,4,58.46,58.48,58.38,58.38,17
20110501|2011-01-04 09:30,4,58,58,56.75,56.88,1816
20110501|2011-01-04 10:00,4,56.96,57.45,56.77,57.41,334
20110501|2011-01-04 10:30,4,57.39,57.39,57.2,57.24,36
20110501|2011-01-04 11:00,4,57.23,57.31,57.17,57.19,98
20110501|2011-01-04 11:30,4,57.12,57.19,57.09,57.19,145
20110501|2011-01-04 12:00,4,57.15,57.24,57.15,57.21,115
20110501|2011-01-04 12:30,4,57.19,57.26,57.16,57.24,174
20110501|2011-01-04 13:00,4,57.23,57.4,57.21,57.39,450
20110501|2011-01-04 18:00,5,57.5,57.5,57.28,57.28,12
20110501|2011-01-04 18:30,5,57.28,57.28,57.15,57.15,23
20110501|2011-01-04 19:30,5,57.25,57.25,57.05,57.05,12
20110501|2011-01-04 20:30,5,57.17,57.17,57.17,57.17,1
20110501|2011-01-04 21:00,5,57.2,57.2,57.2,57.2,1
20110501|2011-01-04 21:30,5,57.34,57.45,57.34,57.45,2
20110501|2011-01-04 22:00,5,57.39,57.39,57.39,57.39,2
20110501|2011-01-04 23:30,5,57.39,57.39,57.36,57.36,2
20110501|2011-01-05 00:30,5,57.25,57.25,57.25,57.25,1
20110501|2011-01-05 01:00,5,57.25,57.25,57.25,57.25,1
20110501|2011-01-05 01:30,5,57.37,57.37,57.37,57.37,1
20110501|2011-01-05 02:30,5,57.32,57.32,57.2,57.2,25
20110501|2011-01-05 03:00,5,57.07,57.07,57.04,57.04,30
20110501|2011-01-05 04:30,5,57.03,57.11,57.01,57.01,9
20110501|2011-01-05 05:00,5,57.02,57.03,56.9,56.95,9
20110501|2011-01-05 05:30,5,56.96,56.96,56.87,56.9,9
20110501|2011-01-05 06:00,5,56.9,56.95,56.9,56.93,6
20110501|2011-01-05 06:30,5,57.04,57.04,56.85,56.89,10
20110501|2011-01-05 07:00,5,56.84,56.91,56.84,56.9,11
20110501|2011-01-05 09:30,5,57.11,57.65,56.88,57.64,1620
20110501|2011-01-05 10:00,5,57.67,58.17,57.67,58.12,439
20110501|2011-01-05 10:30,5,58.18,58.18,57.84,57.94,261
20110501|2011-01-05 11:00,5,57.94,58.24,57.9,58.19,245
20110501|2011-01-05 11:30,5,58.24,58.31,58.18,58.31,78
20110501|2011-01-05 12:00,5,58.29,58.3,58.2,58.25,51
20110501|2011-01-05 12:30,5,58.18,58.21,57.99,58.05,56
20110501|2011-01-05 13:00,5,58.06,58.29,58.04,58.09,477
20110501|2011-01-05 18:00,6,58.21,58.21,58.21,58.21,13
20110501|2011-01-05 19:00,6,58.14,58.6,58.14,58.6,23
20110501|2011-01-05 19:30,6,58.55,58.55,58.5,58.5,3
20110501|2011-01-05 20:00,6,58.52,58.52,58.5,58.5,2
20110501|2011-01-05 20:30,6,58.45,58.52,58.45,58.52,3
20110501|2011-01-05 21:00,6,58.56,58.56,58.54,58.54,5
20110501|2011-01-05 21:30,6,58.65,58.65,58.65,58.65,2
20110501|2011-01-05 22:00,6,58.64,58.64,58.64,58.64,1
20110501|2011-01-05 22:30,6,58.6,58.6,58.6,58.6,5
20110501|2011-01-05 23:00,6,58.7,58.74,58.7,58.71,12
20110501|2011-01-05 23:30,6,58.62,58.62,58.62,58.62,1
20110501|2011-01-06 00:30,6,58.9,58.9,58.89,58.89,2
20110501|2011-01-06 01:00,6,58.9,58.9,58.9,58.9,2
20110501|2011-01-06 01:30,6,58.76,58.76,58.76,58.76,1
20110501|2011-01-06 02:00,6,58.77,58.77,58.77,58.77,2
20110501|2011-01-06 02:30,6,58.75,58.79,58.72,58.75,8
20110501|2011-01-06 03:00,6,58.7,58.7,58.7,58.7,1
20110501|2011-01-06 03:30,6,58.74,58.74,58.6,58.6,15
20110501|2011-01-06 04:00,6,58.59,58.59,58.56,58.56,58
20110501|2011-01-06 04:30,6,58.56,58.57,58.56,58.56,8
20110501|2011-01-06 05:00,6,58.57,58.57,58.5,58.5,193
20110501|2011-01-06 05:30,6,58.56,58.56,58.47,58.53,21
20110501|2011-01-06 06:30,6,58.51,58.56,58.46,58.46,9
20110501|2011-01-06 07:00,6,58.43,58.43,58.43,58.43,1
20110501|2011-01-06 09:30,6,58.21,58.42,57.83,57.87,729
20110501|2011-01-06 10:00,6,57.89,58.26,57.85,58.15,281
20110501|2011-01-06 10:30,6,58.16,58.19,57.85,57.91,172
20110501|2011-01-06 11:00,6,57.87,58.02,57.78,57.94,274
20110501|2011-01-06 11:30,6,57.93,58.19,57.86,58.07,142
20110501|2011-01-06 12:00,6,58.09,58.13,57.95,57.97,227
20110501|2011-01-06 12:30,6,58,58.05,57.72,57.79,182
20110501|2011-01-06 13:00,6,57.82,57.89,57.66,57.7,392
20110501|2011-01-06 18:00,7,57.43,57.45,57.4,57.4,16
20110501|2011-01-06 18:30,7,57.64,57.72,57.59,57.59,5
20110501|2011-01-06 19:00,7,57.74,57.98,57.69,57.86,59
20110501|2011-01-06 19:30,7,57.99,57.99,57.99,57.99,1
20110501|2011-01-06 20:30,7,57.95,57.95,57.81,57.81,4
20110501|2011-01-06 21:00,7,57.92,57.92,57.92,57.92,1
20110501|2011-01-06 21:30,7,57.8,57.8,57.8,57.8,1
20110501|2011-01-06 23:30,7,57.61,57.62,57.47,57.48,21
20110501|2011-01-07 00:00,7,57.4,57.4,57.21,57.21,16
20110501|2011-01-07 00:30,7,57.15,57.15,57.15,57.15,2
20110501|2011-01-07 01:00,7,57.34,57.34,57.32,57.34,43
20110501|2011-01-07 01:30,7,57.32,57.4,57.32,57.4,14
20110501|2011-01-07 02:00,7,57.4,57.4,57.4,57.4,1
20110501|2011-01-07 02:30,7,57.41,57.41,57.41,57.41,3
20110501|2011-01-07 04:30,7,57.25,57.25,57.25,57.25,25
20110501|2011-01-07 05:00,7,57.35,57.35,57.35,57.35,1
20110501|2011-01-07 05:30,7,57.35,57.35,57.35,57.35,1
20110501|2011-01-07 06:00,7,57.33,57.34,57.2,57.25,202
20110501|2011-01-07 06:30,7,57.2,57.2,57.15,57.15,69
20110501|2011-01-07 07:00,7,57.11,57.11,57.08,57.08,32
20110501|2011-01-07 09:30,7,57.53,57.62,57.31,57.56,753
20110501|2011-01-07 10:00,7,57.53,57.53,57.37,57.4,150
20110501|2011-01-07 10:30,7,57.4,57.4,57.18,57.21,122
20110501|2011-01-07 11:00,7,57.23,57.35,57.19,57.29,315
20110501|2011-01-07 11:30,7,57.32,57.44,57.16,57.36,422
20110501|2011-01-07 12:00,7,57.37,57.47,57.33,57.4,138
20110501|2011-01-07 12:30,7,57.44,57.68,57.42,57.58,241
20110501|2011-01-07 13:00,7,57.62,57.91,57.48,57.53,595
20110501|2011-01-09 18:00,10,57.59,57.67,57.29,57.36,28
20110501|2011-01-09 18:30,10,57.45,57.46,57.41,57.46,18
20110501|2011-01-09 19:00,10,57.34,57.49,57.34,57.42,5
20110501|2011-01-09 19:30,10,57.55,57.67,57.55,57.67,6
20110501|2011-01-09 20:00,10,57.75,57.75,57.72,57.72,2
20110501|2011-01-09 21:00,10,57.67,57.67,57.67,57.67,3
20110501|2011-01-09 21:30,10,57.66,57.66,57.66,57.66,1
20110501|2011-01-09 23:30,10,57.56,57.56,57.56,57.56,1
20110501|2011-01-10 01:00,10,57.42,57.42,57.42,57.42,1
20110501|2011-01-10 03:00,10,57.47,57.47,57.47,57.47,1
20110501|2011-01-10 03:30,10,57.41,57.45,57.41,57.45,2
20110501|2011-01-10 04:00,10,57.43,57.43,57.36,57.43,14
20110501|2011-01-10 04:30,10,57.41,57.42,57.33,57.36,10
20110501|2011-01-10 06:00,10,57.45,57.45,57.45,57.45,1
20110501|2011-01-10 07:00,10,57.32,57.32,57.32,57.32,1
20110501|2011-01-10 09:30,10,57.41,57.78,57.31,57.68,558
20110501|2011-01-10 10:00,10,57.71,57.78,57.58,57.7,446
20110501|2011-01-10 10:30,10,57.7,57.97,57.63,57.97,397
20110501|2011-01-10 11:00,10,57.97,58.06,57.92,57.95,298
20110501|2011-01-10 11:30,10,57.93,57.95,57.59,57.59,120
20110501|2011-01-10 12:00,10,57.63,57.67,57.51,57.6,184
20110501|2011-01-10 12:30,10,57.62,57.66,57.45,57.46,148
20110501|2011-01-10 13:00,10,57.5,57.59,57.4,57.57,282
20110501|2011-01-10 18:00,11,57.77,57.77,57.77,57.77,3
20110501|2011-01-10 19:00,11,57.61,57.61,57.61,57.61,1
20110501|2011-01-10 20:00,11,57.75,57.75,57.75,57.75,7
20110501|2011-01-11 00:00,11,57.68,57.68,57.66,57.66,9
20110501|2011-01-11 01:00,11,57.8,57.8,57.77,57.77,4
20110501|2011-01-11 01:30,11,57.82,57.82,57.82,57.82,1
20110501|2011-01-11 02:00,11,57.77,57.77,57.77,57.77,1
20110501|2011-01-11 02:30,11,57.69,57.7,57.69,57.7,3
20110501|2011-01-11 03:00,11,57.75,57.76,57.71,57.73,88
20110501|2011-01-11 03:30,11,57.64,57.66,57.64,57.64,15
20110501|2011-01-11 05:00,11,57.72,57.73,57.68,57.73,4
20110501|2011-01-11 05:30,11,57.73,57.77,57.73,57.77,5
20110501|2011-01-11 06:00,11,57.76,57.78,57.76,57.76,4
20110501|2011-01-11 06:30,11,57.75,57.77,57.75,57.75,28
20110501|2011-01-11 07:00,11,57.74,57.74,57.69,57.72,8
20110501|2011-01-11 09:30,11,57.77,57.78,57.46,57.67,680
20110501|2011-01-11 10:00,11,57.68,57.84,57.67,57.84,109
20110501|2011-01-11 10:30,11,57.87,57.87,57.63,57.78,211
20110501|2011-01-11 11:00,11,57.76,57.77,57.62,57.64,142
20110501|2011-01-11 11:30,11,57.67,57.7,57.67,57.67,126
20110501|2011-01-11 12:00,11,57.66,57.69,57.5,57.52,496
20110501|2011-01-11 12:30,11,57.54,57.57,57.38,57.39,546
20110501|2011-01-11 13:00,11,57.39,57.4,57.06,57.11,715
20110501|2011-01-11 18:00,12,57.1,57.26,57.1,57.18,10
20110501|2011-01-11 18:30,12,57.27,57.3,57.27,57.3,2
20110501|2011-01-11 19:00,12,57.38,57.4,57.38,57.4,5
20110501|2011-01-11 19:30,12,57.46,57.52,57.46,57.5,5
20110501|2011-01-11 20:00,12,57.5,57.52,57.5,57.52,2
20110501|2011-01-11 20:30,12,57.53,57.54,57.53,57.54,7
20110501|2011-01-11 21:00,12,57.55,57.57,57.5,57.5,5
20110501|2011-01-11 21:30,12,57.57,57.57,57.49,57.49,7
20110501|2011-01-11 22:30,12,57.36,57.36,57.36,57.36,1
20110501|2011-01-11 23:30,12,57.38,57.38,57.05,57.1,37
20110501|2011-01-12 00:00,12,57.05,57.06,57.02,57.02,19
20110501|2011-01-12 00:30,12,57,57.25,56.99,57.24,26
20110501|2011-01-12 01:00,12,57.23,57.26,57.12,57.12,82
20110501|2011-01-12 01:30,12,57.11,57.12,57.09,57.09,14
20110501|2011-01-12 02:00,12,57.03,57.15,56.99,57.15,39
20110501|2011-01-12 02:30,12,57.24,57.41,57.24,57.34,38
20110501|2011-01-12 03:00,12,57.28,57.29,57.27,57.27,8
20110501|2011-01-12 03:30,12,57.24,57.28,57.24,57.28,22
20110501|2011-01-12 04:00,12,57.26,57.26,57.21,57.21,2
20110501|2011-01-12 04:30,12,57.23,57.23,57.23,57.23,3
20110501|2011-01-12 05:00,12,57.12,57.21,57.12,57.21,7
20110501|2011-01-12 05:30,12,57.24,57.24,57.23,57.23,6
20110501|2011-01-12 06:00,12,57.27,57.28,57.26,57.28,15
20110501|2011-01-12 06:30,12,57.26,57.27,57.22,57.26,12
20110501|2011-01-12 07:00,12,57.25,57.25,57.19,57.23,43
20110501|2011-01-12 09:30,12,59,59.21,58.54,58.77,1444
20110501|2011-01-12 10:00,12,58.78,58.78,58.54,58.69,667
20110501|2011-01-12 10:30,12,58.74,58.74,58.46,58.55,395
20110501|2011-01-12 11:00,12,58.5,58.6,58.38,58.42,373
20110501|2011-01-12 11:30,12,58.39,58.41,58.25,58.33,927
20110501|2011-01-12 12:00,12,58.34,58.66,58.2,58.57,907
20110501|2011-01-12 12:30,12,58.58,58.7,58.4,58.57,967
20110501|2011-01-12 13:00,12,58.55,58.55,58.14,58.34,682
20110501|2011-01-12 18:00,13,58.55,58.69,58.55,58.61,23
20110501|2011-01-12 18:30,13,58.66,58.75,58.65,58.75,14
20110501|2011-01-12 19:00,13,58.55,58.55,58.4,58.47,27
20110501|2011-01-12 19:30,13,58.43,58.62,58.43,58.62,15
20110501|2011-01-12 20:00,13,58.57,58.57,58.57,58.57,4
20110501|2011-01-12 20:30,13,58.58,58.58,58.37,58.37,13
20110501|2011-01-12 21:00,13,58.32,58.4,58.28,58.4,52
20110501|2011-01-12 21:30,13,58.32,58.35,58.21,58.35,61
20110501|2011-01-12 22:00,13,58.37,58.4,58.37,58.39,18
20110501|2011-01-12 23:00,13,58.32,58.32,58.27,58.27,22
20110501|2011-01-12 23:30,13,58.27,58.35,58.22,58.22,80
20110501|2011-01-13 00:30,13,58.2,58.23,58.1,58.1,5
20110501|2011-01-13 01:00,13,58.16,58.16,57.96,57.96,62
20110501|2011-01-13 01:30,13,58.05,58.05,58.05,58.05,40
20110501|2011-01-13 02:00,13,58.05,58.06,58.02,58.02,65
20110501|2011-01-13 02:30,13,57.91,58.07,57.91,58.04,47
20110501|2011-01-13 03:00,13,58.09,58.09,58.05,58.09,17
20110501|2011-01-13 03:30,13,58.07,58.13,58.07,58.11,69
20110501|2011-01-13 04:00,13,58.11,58.11,58.07,58.09,28
20110501|2011-01-13 04:30,13,58.09,58.1,58.07,58.07,12
20110501|2011-01-13 06:00,13,58.18,58.26,58.18,58.26,4
20110501|2011-01-13 06:30,13,58.23,58.23,58.23,58.23,5
20110501|2011-01-13 07:00,13,58.31,58.35,58.28,58.28,9
20110501|2011-01-13 09:30,13,58.17,58.41,58.1,58.34,1025
20110501|2011-01-13 10:00,13,58.37,58.39,58.14,58.26,254
20110501|2011-01-13 10:30,13,58.27,58.57,58.27,58.55,580
20110501|2011-01-13 11:00,13,58.52,58.53,58.36,58.4,240
20110501|2011-01-13 11:30,13,58.43,58.44,58.36,58.37,181
20110501|2011-01-13 12:00,13,58.4,58.45,58.33,58.33,279
20110501|2011-01-13 12:30,13,58.32,58.36,58.19,58.25,414
20110501|2011-01-13 13:00,13,58.21,58.35,58.05,58.29,930
20110501|2011-01-13 18:00,14,58.17,58.23,58.05,58.19,36
20110501|2011-01-13 18:30,14,58.06,58.06,58.02,58.02,9
20110501|2011-01-13 19:00,14,58.07,58.14,58.02,58.02,20
20110501|2011-01-13 19:30,14,58,58,57.95,58,60
20110501|2011-01-13 20:00,14,58.08,58.08,58.01,58.01,21
20110501|2011-01-13 20:30,14,58.03,58.1,58.01,58.1,45
20110501|2011-01-13 21:00,14,58.1,58.1,58.04,58.04,21
20110501|2011-01-13 21:30,14,58.12,58.12,58.12,58.12,1
20110501|2011-01-14 00:00,14,58.15,58.15,58.15,58.15,3
20110501|2011-01-14 00:30,14,58.12,58.15,58.03,58.03,27
20110501|2011-01-14 01:00,14,58.13,58.13,58.13,58.13,1
20110501|2011-01-14 02:30,14,58.08,58.14,58.08,58.14,6
20110501|2011-01-14 03:00,14,58.08,58.08,58.08,58.08,7
20110501|2011-01-14 03:30,14,57.89,57.89,57.89,57.89,25
20110501|2011-01-14 04:00,14,57.85,57.87,57.85,57.87,3
20110501|2011-01-14 04:30,14,57.84,57.9,57.84,57.9,4
20110501|2011-01-14 05:00,14,57.88,57.88,57.88,57.88,1
20110501|2011-01-14 05:30,14,57.88,57.88,57.88,57.88,1
20110501|2011-01-14 06:30,14,57.79,57.79,57.77,57.77,34
20110501|2011-01-14 07:00,14,57.7,57.84,57.59,57.84,43
20110501|2011-01-14 09:30,14,57.84,57.84,57.4,57.62,1301
20110501|2011-01-14 10:00,14,57.61,57.81,57.57,57.68,457
20110501|2011-01-14 10:30,14,57.67,57.71,57.45,57.49,754
20110501|2011-01-14 11:00,14,57.48,57.62,57.17,57.56,1481
20110501|2011-01-14 11:30,14,57.65,57.72,57.58,57.59,414
20110501|2011-01-14 12:00,14,57.53,57.74,57.53,57.6,147
20110501|2011-01-14 12:30,14,57.66,57.7,57.5,57.51,261
20110501|2011-01-14 13:00,14,57.51,57.79,57.5,57.73,937
20110501|2011-01-17 18:00,18,57.5,57.5,57.35,57.4,93
20110501|2011-01-17 18:30,18,57.33,57.36,57.3,57.36,310
20110501|2011-01-17 19:00,18,57.48,57.48,57.48,57.48,1
20110501|2011-01-17 19:30,18,57.34,57.34,57.19,57.26,13
20110501|2011-01-17 20:00,18,57.23,57.27,57.15,57.17,12
20110501|2011-01-17 20:30,18,57.2,57.26,57.2,57.26,4
20110501|2011-01-17 21:00,18,57.27,57.3,57.27,57.3,5
20110501|2011-01-17 22:30,18,57.38,57.38,57.38,57.38,2
20110501|2011-01-17 23:00,18,57.31,57.37,57.3,57.37,15
20110501|2011-01-17 23:30,18,57.35,57.35,57.35,57.35,1
20110501|2011-01-18 00:00,18,57.42,57.42,57.42,57.42,1
20110501|2011-01-18 00:30,18,57.48,57.48,57.48,57.48,7
20110501|2011-01-18 01:00,18,57.58,57.67,57.58,57.66,13
20110501|2011-01-18 01:30,18,57.78,57.78,57.66,57.66,33
20110501|2011-01-18 02:00,18,57.67,57.67,57.59,57.6,42
20110501|2011-01-18 02:30,18,57.6,57.66,57.59,57.6,59
20110501|2011-01-18 03:00,18,57.6,57.63,57.59,57.63,116
20110501|2011-01-18 03:30,18,57.63,57.63,57.63,57.63,3
20110501|2011-01-18 04:00,18,57.62,57.67,57.61,57.61,42
20110501|2011-01-18 04:30,18,57.66,57.67,57.66,57.66,30
20110501|2011-01-18 05:00,18,57.67,57.68,57.66,57.67,25
20110501|2011-01-18 05:30,18,57.67,57.67,57.63,57.63,14
20110501|2011-01-18 06:00,18,57.63,57.67,57.63,57.65,5
20110501|2011-01-18 06:30,18,57.64,57.64,57.62,57.62,14
20110501|2011-01-18 07:00,18,57.63,57.63,57.57,57.57,30
20110501|2011-01-18 09:30,18,57.58,58.5,57.47,58.39,1227
20110501|2011-01-18 10:00,18,58.4,58.52,58.39,58.45,1405
20110501|2011-01-18 10:30,18,58.5,58.58,58.2,58.2,1057
20110501|2011-01-18 11:00,18,58.18,58.24,57.94,57.97,773
20110501|2011-01-18 11:30,18,57.98,58.12,57.92,58.02,292
20110501|2011-01-18 12:00,18,58.06,58.12,57.98,58.08,323
20110501|2011-01-18 12:30,18,58.08,58.12,57.97,58.04,229
20110501|2011-01-18 13:00,18,58.1,58.19,57.96,57.96,724
20110501|2011-01-18 18:00,19,58.03,58.16,58.03,58.16,6
20110501|2011-01-18 18:30,19,58.22,58.22,58.22,58.22,2
20110501|2011-01-18 19:00,19,58.2,58.2,58.2,58.2,1
20110501|2011-01-18 20:00,19,58.27,58.27,58.27,58.27,1
20110501|2011-01-18 20:30,19,58.26,58.28,58.21,58.24,10
20110501|2011-01-18 21:00,19,58.21,58.29,58.2,58.29,108
20110501|2011-01-18 21:30,19,58.4,58.44,58.4,58.44,14
20110501|2011-01-18 22:30,19,58.38,58.38,58.21,58.28,42
20110501|2011-01-18 23:30,19,58.45,58.45,58.45,58.45,2
20110501|2011-01-19 00:00,19,58.45,58.45,58.45,58.45,2
20110501|2011-01-19 01:30,19,58.44,58.44,58.39,58.41,91
20110501|2011-01-19 02:00,19,58.4,58.41,58.4,58.41,2
20110501|2011-01-19 02:30,19,58.45,58.45,58.45,58.45,31
20110501|2011-01-19 03:00,19,58.45,58.5,58.43,58.5,74
20110501|2011-01-19 03:30,19,58.48,58.48,58.48,58.48,20
20110501|2011-01-19 04:30,19,58.5,58.54,58.49,58.54,155
20110501|2011-01-19 05:00,19,58.54,58.54,58.53,58.53,12
20110501|2011-01-19 05:30,19,58.53,58.53,58.47,58.49,24
20110501|2011-01-19 06:00,19,58.53,58.54,58.52,58.54,7
20110501|2011-01-19 06:30,19,58.55,58.57,58.55,58.57,38
20110501|2011-01-19 07:00,19,58.57,58.57,58.54,58.54,21
20110501|2011-01-19 09:30,19,58.47,58.6,58.1,58.51,1492
20110501|2011-01-19 10:00,19,58.51,58.57,58.42,58.46,577
20110501|2011-01-19 10:30,19,58.43,58.45,58.32,58.36,280
20110501|2011-01-19 11:00,19,58.38,58.41,58.27,58.35,458
20110501|2011-01-19 11:30,19,58.27,58.32,58,58.1,1020
20110501|2011-01-19 12:00,19,58.1,58.35,58.08,58.35,377
20110501|2011-01-19 12:30,19,58.33,58.35,58.11,58.11,201
20110501|2011-01-19 13:00,19,58.08,58.22,57.83,58.1,662
20110501|2011-01-19 18:00,20,58.11,58.14,58.02,58.02,6
20110501|2011-01-19 18:30,20,58.07,58.07,58.07,58.07,1
20110501|2011-01-19 19:00,20,58.03,58.04,57.97,57.97,10
20110501|2011-01-19 19:30,20,58.02,58.29,58.02,58.29,217
20110501|2011-01-19 20:00,20,58.29,58.29,58.27,58.29,101
20110501|2011-01-19 20:30,20,58.21,58.34,58.21,58.34,107
20110501|2011-01-19 21:00,20,58.35,58.35,58.3,58.3,2
20110501|2011-01-19 21:30,20,58.2,58.2,58.18,58.18,7
20110501|2011-01-19 23:00,20,58.12,58.12,58.12,58.12,2
20110501|2011-01-19 23:30,20,58.11,58.12,58.1,58.1,16
20110501|2011-01-20 00:00,20,58.01,58.01,58,58.01,77
20110501|2011-01-20 01:30,20,57.97,58,57.97,58,2
20110501|2011-01-20 02:30,20,58.1,58.11,58.1,58.1,19
20110501|2011-01-20 03:00,20,58.11,58.11,58.09,58.09,30
20110501|2011-01-20 03:30,20,58.08,58.08,58.08,58.08,18
20110501|2011-01-20 04:00,20,58.06,58.06,58.06,58.06,3
20110501|2011-01-20 04:30,20,58.02,58.08,58.02,58.02,9
20110501|2011-01-20 05:00,20,57.99,57.99,57.96,57.99,87
20110501|2011-01-20 05:30,20,57.95,57.95,57.95,57.95,1
20110501|2011-01-20 06:00,20,57.88,57.89,57.74,57.74,34
20110501|2011-01-20 06:30,20,57.71,57.77,57.71,57.73,11
20110501|2011-01-20 07:00,20,57.72,57.75,57.69,57.7,4
20110501|2011-01-20 09:30,20,57.23,57.31,56.41,57.04,1550
20110501|2011-01-20 10:00,20,57.04,57.12,57,57.05,429
20110501|2011-01-20 10:30,20,57.07,57.07,56.72,56.77,1483
20110501|2011-01-20 11:00,20,56.77,57.02,56.71,56.95,1705
20110501|2011-01-20 11:30,20,56.97,57.38,56.97,57.35,351
20110501|2011-01-20 12:00,20,57.35,57.4,57.11,57.39,902
20110501|2011-01-20 12:30,20,57.35,57.66,57.35,57.43,1185
20110501|2011-01-20 13:00,20,57.44,57.72,57.42,57.64,179
20110501|2011-01-20 18:00,21,57.75,57.83,57.61,57.61,45
20110501|2011-01-20 18:30,21,57.7,57.7,57.59,57.59,42
20110501|2011-01-20 19:00,21,57.6,57.68,57.6,57.68,17
20110501|2011-01-20 19:30,21,57.68,57.7,57.67,57.7,5
20110501|2011-01-20 20:30,21,57.69,57.69,57.68,57.68,40
20110501|2011-01-20 21:00,21,57.77,57.83,57.77,57.83,16
20110501|2011-01-20 21:30,21,57.83,57.88,57.83,57.88,19
20110501|2011-01-20 22:00,21,57.88,57.88,57.88,57.88,6
20110501|2011-01-20 23:30,21,57.71,57.71,57.67,57.67,3
20110501|2011-01-21 00:00,21,57.6,57.65,57.6,57.65,2
20110501|2011-01-21 00:30,21,57.8,57.86,57.79,57.83,5
20110501|2011-01-21 01:00,21,57.83,57.92,57.83,57.92,69
20110501|2011-01-21 02:30,21,57.82,57.87,57.82,57.86,50
20110501|2011-01-21 03:00,21,57.86,57.86,57.86,57.86,3
20110501|2011-01-21 03:30,21,57.9,57.9,57.86,57.86,72
20110501|2011-01-21 04:00,21,57.82,57.82,57.82,57.82,1
20110501|2011-01-21 04:30,21,57.81,57.83,57.81,57.83,8
20110501|2011-01-21 05:00,21,57.82,57.82,57.76,57.77,10
20110501|2011-01-21 05:30,21,57.71,57.71,57.67,57.67,4
20110501|2011-01-21 06:30,21,57.62,57.67,57.6,57.67,24
20110501|2011-01-21 09:30,21,57.87,57.93,57.67,57.74,729
20110501|2011-01-21 10:00,21,57.67,58.15,57.66,58.07,695
20110501|2011-01-21 10:30,21,58.12,58.5,57.87,57.89,660
20110501|2011-01-21 11:00,21,57.91,58.34,57.91,58.29,198
20110501|2011-01-21 11:30,21,58.28,58.37,58.04,58.37,490
20110501|2011-01-21 12:00,21,58.34,58.37,58.26,58.3,145
20110501|2011-01-21 12:30,21,58.3,58.32,58.18,58.24,475
20110501|2011-01-21 13:00,21,58.21,58.4,58.04,58.17,979
20110501|2011-01-23 18:00,24,58.26,58.31,58.03,58.18,59
20110501|2011-01-23 18:30,24,58.22,58.34,58.18,58.33,10
20110501|2011-01-23 19:00,24,58.39,58.47,58.38,58.47,124
20110501|2011-01-23 19:30,24,58.43,58.5,58.43,58.47,25
20110501|2011-01-23 20:00,24,58.59,58.76,58.59,58.76,80
20110501|2011-01-23 20:30,24,58.84,58.92,58.77,58.81,67
20110501|2011-01-23 21:00,24,58.72,58.86,58.72,58.86,73
20110501|2011-01-23 22:00,24,58.85,58.85,58.85,58.85,1
20110501|2011-01-23 22:30,24,58.78,58.78,58.76,58.76,6
20110501|2011-01-23 23:00,24,58.85,58.85,58.85,58.85,2
20110501|2011-01-23 23:30,24,58.84,58.86,58.83,58.86,3
20110501|2011-01-24 00:00,24,58.85,58.85,58.84,58.84,5
20110501|2011-01-24 00:30,24,58.76,58.76,58.56,58.56,8
20110501|2011-01-24 01:00,24,58.54,58.57,58.54,58.57,3
20110501|2011-01-24 01:30,24,58.66,58.66,58.66,58.66,1
20110501|2011-01-24 02:00,24,58.62,58.62,58.57,58.57,59
20110501|2011-01-24 02:30,24,58.63,58.63,58.63,58.63,3
20110501|2011-01-24 03:00,24,58.57,58.57,58.57,58.57,20
20110501|2011-01-24 03:30,24,58.57,58.57,58.57,58.57,49
20110501|2011-01-24 04:00,24,58.59,58.59,58.56,58.56,90
20110501|2011-01-24 04:30,24,58.57,58.57,58.52,58.55,8
20110501|2011-01-24 05:00,24,58.55,58.55,58.53,58.53,17
20110501|2011-01-24 05:30,24,58.51,58.51,58.49,58.51,5
20110501|2011-01-24 06:00,24,58.52,58.54,58.52,58.54,8
20110501|2011-01-24 06:30,24,58.53,58.6,58.52,58.59,186
20110501|2011-01-24 07:00,24,58.57,58.62,58.57,58.62,2
20110501|2011-01-24 09:30,24,58.41,58.41,58.01,58.16,1189
20110501|2011-01-24 10:00,24,58.15,58.27,58.08,58.16,148
20110501|2011-01-24 10:30,24,58.18,58.19,57.65,57.66,447
20110501|2011-01-24 11:00,24,57.65,57.77,57.46,57.69,549
20110501|2011-01-24 11:30,24,57.69,57.81,57.51,57.52,334
20110501|2011-01-24 12:00,24,57.51,57.7,57.51,57.61,350
20110501|2011-01-24 12:30,24,57.6,57.76,57.59,57.62,346
20110501|2011-01-24 13:00,24,57.61,57.72,57.61,57.63,296
20110501|2011-01-24 18:00,25,57.7,57.76,57.69,57.76,12
20110501|2011-01-24 18:30,25,57.75,57.78,57.65,57.7,20
20110501|2011-01-24 19:00,25,57.78,57.89,57.63,57.63,56
20110501|2011-01-24 19:30,25,57.68,57.71,57.64,57.71,3
20110501|2011-01-24 20:00,25,57.58,57.61,57.58,57.61,17
20110501|2011-01-24 20:30,25,57.57,57.6,57.56,57.6,20
20110501|2011-01-24 21:00,25,57.69,57.71,57.69,57.71,2
20110501|2011-01-24 22:00,25,57.66,57.66,57.6,57.6,52
20110501|2011-01-24 22:30,25,57.6,57.6,57.6,57.6,14
20110501|2011-01-24 23:30,25,57.71,57.77,57.71,57.77,7
20110501|2011-01-25 00:00,25,57.7,57.7,57.7,57.7,1
20110501|2011-01-25 00:30,25,57.63,57.63,57.58,57.58,6
20110501|2011-01-25 01:00,25,57.51,57.51,57.45,57.45,12
20110501|2011-01-25 01:30,25,57.42,57.43,57.4,57.4,31
20110501|2011-01-25 02:00,25,57.38,57.38,57.38,57.38,1
20110501|2011-01-25 02:30,25,57.25,57.25,57.15,57.17,56
20110501|2011-01-25 03:00,25,57.24,57.24,57.21,57.21,37
20110501|2011-01-25 03:30,25,57.23,57.25,57.2,57.24,35
20110501|2011-01-25 04:00,25,57.24,57.24,57.14,57.14,95
20110501|2011-01-25 04:30,25,57.15,57.15,57,57,123
20110501|2011-01-25 05:30,25,57.08,57.14,57.08,57.13,15
20110501|2011-01-25 06:30,25,57.05,57.12,57.05,57.12,5
20110501|2011-01-25 07:00,25,57.13,57.13,57.1,57.1,2
20110501|2011-01-25 09:30,25,57.22,57.22,56.5,56.78,1335
20110501|2011-01-25 10:00,25,56.79,56.85,56.6,56.78,751
20110501|2011-01-25 10:30,25,56.75,56.89,56.7,56.84,694
20110501|2011-01-25 11:00,25,56.85,56.87,56.78,56.81,237
20110501|2011-01-25 11:30,25,56.83,56.89,56.8,56.82,298
20110501|2011-01-25 12:00,25,56.81,56.86,56.56,56.65,901
20110501|2011-01-25 12:30,25,56.65,56.67,56.3,56.63,920
20110501|2011-01-25 13:00,25,56.6,56.68,56.33,56.46,877
20110501|2011-01-25 18:00,26,56.36,56.47,56.35,56.47,85
20110501|2011-01-25 18:30,26,56.44,56.47,56.3,56.3,124
20110501|2011-01-25 19:00,26,56.31,56.33,56.12,56.19,111
20110501|2011-01-25 19:30,26,56.19,56.21,55.95,55.95,95
20110501|2011-01-25 20:00,26,55.96,56.1,55.96,55.99,67
20110501|2011-01-25 20:30,26,56.03,56.07,56.03,56.05,22
20110501|2011-01-25 21:00,26,56.1,56.1,55.98,56.03,8
20110501|2011-01-25 21:30,26,56.03,56.05,56.01,56.05,5
20110501|2011-01-25 23:00,26,56.18,56.2,56.18,56.18,3
20110501|2011-01-25 23:30,26,56.3,56.3,56.3,56.3,52
20110501|2011-01-26 00:00,26,56.3,56.3,56.3,56.3,2
20110501|2011-01-26 01:00,26,56.25,56.35,56.25,56.34,68
20110501|2011-01-26 02:00,26,56.3,56.33,56.28,56.3,100
20110501|2011-01-26 02:30,26,56.3,56.55,56.27,56.54,112
20110501|2011-01-26 03:00,26,56.56,56.57,56.54,56.54,39
20110501|2011-01-26 04:00,26,56.54,56.54,56.44,56.44,21
20110501|2011-01-26 04:30,26,56.44,56.52,56.44,56.48,182
20110501|2011-01-26 05:00,26,56.47,56.47,56.45,56.47,58
20110501|2011-01-26 05:30,26,56.4,56.54,56.4,56.54,6
20110501|2011-01-26 06:00,26,56.54,56.55,56.53,56.53,59
20110501|2011-01-26 06:30,26,56.53,56.58,56.53,56.54,68
20110501|2011-01-26 09:30,26,56.67,56.67,55.91,56.52,1411
20110501|2011-01-26 10:00,26,56.51,56.85,56.51,56.62,866
20110501|2011-01-26 10:30,26,56.64,56.84,56.63,56.8,270
20110501|2011-01-26 11:00,26,56.83,56.99,56.81,56.85,490
20110501|2011-01-26 11:30,26,56.82,56.94,56.78,56.78,117
20110501|2011-01-26 12:00,26,56.75,57.02,56.75,57.02,422
20110501|2011-01-26 12:30,26,57.07,57.32,57.05,57.22,1158
20110501|2011-01-26 13:00,26,57.22,57.25,57.01,57.18,439
20110501|2011-01-26 18:00,27,57.32,57.65,57.32,57.64,19
20110501|2011-01-26 18:30,27,57.59,57.6,57.59,57.6,6
20110501|2011-01-26 19:00,27,57.39,57.39,57.2,57.2,103
20110501|2011-01-26 19:30,27,57.19,57.19,57.19,57.19,1
20110501|2011-01-26 20:00,27,57.24,57.24,57.24,57.24,3
20110501|2011-01-26 21:00,27,57.52,57.52,57.43,57.43,4
20110501|2011-01-26 22:00,27,57.52,57.56,57.5,57.5,3
20110501|2011-01-26 22:30,27,57.28,57.28,57.28,57.28,1
20110501|2011-01-26 23:30,27,57.3,57.3,57.3,57.3,1
20110501|2011-01-27 00:00,27,57.36,57.41,57.35,57.41,5
20110501|2011-01-27 00:30,27,57.32,57.38,57.32,57.36,4
20110501|2011-01-27 01:00,27,57.25,57.25,57.25,57.25,1
20110501|2011-01-27 01:30,27,57.31,57.31,57.1,57.1,11
20110501|2011-01-27 02:00,27,57.1,57.1,57.01,57.01,9
20110501|2011-01-27 02:30,27,57.03,57.03,56.89,56.89,79
20110501|2011-01-27 03:00,27,56.88,56.93,56.83,56.93,166
20110501|2011-01-27 03:30,27,56.94,57.15,56.93,57.15,141
20110501|2011-01-27 04:00,27,57.15,57.15,57.15,57.15,15
20110501|2011-01-27 04:30,27,57.07,57.08,57.05,57.05,215
20110501|2011-01-27 05:00,27,57.01,57.06,56.99,56.99,70
20110501|2011-01-27 05:30,27,57,57.02,57,57.02,97
20110501|2011-01-27 06:00,27,57.02,57.02,57.02,57.02,23
20110501|2011-01-27 06:30,27,57.13,57.17,57.13,57.17,19
20110501|2011-01-27 07:00,27,57.17,57.17,57.13,57.17,10
20110501|2011-01-27 09:30,27,57.2,57.72,57.01,57.53,1728
20110501|2011-01-27 10:00,27,57.51,57.51,57.24,57.3,518
20110501|2011-01-27 10:30,27,57.28,57.53,57.2,57.42,740
20110501|2011-01-27 11:00,27,57.42,57.44,57.33,57.43,505
20110501|2011-01-27 11:30,27,57.44,57.77,57.43,57.63,641
20110501|2011-01-27 12:00,27,57.58,57.7,57.4,57.44,288
20110501|2011-01-27 12:30,27,57.44,57.56,57.42,57.5,295
20110501|2011-01-27 13:00,27,57.5,57.79,57.49,57.78,590
20110501|2011-01-27 18:00,28,57.86,57.98,57.7,57.76,26
20110501|2011-01-27 18:30,28,57.76,57.76,57.59,57.59,10
20110501|2011-01-27 19:00,28,57.6,57.73,57.6,57.64,9
20110501|2011-01-27 20:00,28,57.58,57.58,57.58,57.58,1
20110501|2011-01-27 20:30,28,57.64,57.64,57.64,57.64,3
20110501|2011-01-27 21:00,28,57.62,57.62,57.62,57.62,4
20110501|2011-01-27 21:30,28,57.62,57.62,57.61,57.61,10
20110501|2011-01-27 23:00,28,57.6,57.6,57.59,57.59,18
20110501|2011-01-27 23:30,28,57.6,57.61,57.58,57.61,19
20110501|2011-01-28 00:30,28,57.55,57.55,57.52,57.55,19
20110501|2011-01-28 01:00,28,57.46,57.46,57.43,57.43,23
20110501|2011-01-28 01:30,28,57.39,57.44,57.39,57.44,4
20110501|2011-01-28 02:00,28,57.48,57.48,57.48,57.48,1
20110501|2011-01-28 02:30,28,57.48,57.55,57.48,57.55,33
20110501|2011-01-28 03:00,28,57.52,57.52,57.52,57.52,6
20110501|2011-01-28 03:30,28,57.61,57.61,57.61,57.61,52
20110501|2011-01-28 04:00,28,57.61,57.61,57.51,57.52,85
20110501|2011-01-28 04:30,28,57.56,57.59,57.48,57.49,79
20110501|2011-01-28 05:00,28,57.5,57.56,57.5,57.56,11
20110501|2011-01-28 05:30,28,57.56,57.62,57.56,57.62,127
20110501|2011-01-28 06:00,28,57.64,57.66,57.58,57.6,12
20110501|2011-01-28 06:30,28,57.61,57.61,57.59,57.6,54
20110501|2011-01-28 07:00,28,57.59,57.59,57.59,57.59,2
20110501|2011-01-28 09:30,28,57.75,58.65,57.62,58.45,1714
20110501|2011-01-28 10:00,28,58.43,58.5,58.32,58.36,542
20110501|2011-01-28 10:30,28,58.33,58.33,58.02,58.07,517
20110501|2011-01-28 11:00,28,58.08,58.13,57.94,58.05,327
20110501|2011-01-28 11:30,28,58.04,58.2,57.96,58.17,156
20110501|2011-01-28 12:00,28,58.13,58.13,57.83,57.97,420
20110501|2011-01-28 12:30,28,57.97,58,57.7,57.86,340
20110501|2011-01-28 13:00,28,57.82,57.91,57.8,57.82,206
20110501|2011-01-30 18:00,31,57.75,58.02,57.75,58,33
20110501|2011-01-30 18:30,31,57.9,57.95,57.9,57.95,5
20110501|2011-01-30 19:00,31,57.95,58.07,57.95,58.07,14
20110501|2011-01-30 19:30,31,58.07,58.12,58.07,58.12,4
20110501|2011-01-30 20:00,31,58.15,58.17,58.15,58.16,8
20110501|2011-01-30 20:30,31,58.2,58.2,58.2,58.2,4
20110501|2011-01-30 21:00,31,58.18,58.18,58.18,58.18,2
20110501|2011-01-30 21:30,31,58.19,58.19,58.19,58.19,1
20110501|2011-01-30 23:30,31,58.2,58.2,58.2,58.2,10
20110501|2011-01-31 00:00,31,58.17,58.17,58.1,58.15,35
20110501|2011-01-31 00:30,31,58.15,58.16,58.15,58.16,5
20110501|2011-01-31 01:00,31,58.2,58.26,58.2,58.26,8
20110501|2011-01-31 02:30,31,58.16,58.16,58.09,58.09,3
20110501|2011-01-31 03:00,31,58.1,58.26,58.08,58.2,9
20110501|2011-01-31 03:30,31,58.22,58.28,58.19,58.23,89
20110501|2011-01-31 04:00,31,58.23,58.33,58.21,58.25,26
20110501|2011-01-31 04:30,31,58.29,58.36,58.29,58.34,56
20110501|2011-01-31 05:00,31,58.32,58.32,58.27,58.27,5
20110501|2011-01-31 05:30,31,58.29,58.29,58.22,58.22,2
20110501|2011-01-31 06:30,31,58.35,58.36,58.3,58.3,25
20110501|2011-01-31 07:00,31,58.31,58.4,58.31,58.33,36
20110501|2011-01-31 09:30,31,58.41,58.41,58.11,58.15,1597
20110501|2011-01-31 10:00,31,58.12,58.19,58.07,58.19,135
20110501|2011-01-31 10:30,31,58.19,58.2,58.1,58.18,378
20110501|2011-01-31 11:00,31,58.17,58.27,58.16,58.23,367
20110501|2011-01-31 11:30,31,58.23,58.33,58.23,58.3,781
20110501|2011-01-31 12:00,31,58.26,58.3,58.18,58.18,168
20110501|2011-01-31 12:30,31,58.16,58.2,58.09,58.2,393
20110501|2011-01-31 13:00,31,58.19,58.33,58.18,58.23,745
20110501|2011-01-31 18:00,1,58.4,58.44,58.28,58.35,22
20110501|2011-01-31 18:30,1,58.39,58.39,58.39,58.39,6
20110501|2011-01-31 19:00,1,58.48,58.49,58.46,58.49,7
20110501|2011-01-31 20:00,1,58.34,58.34,58.34,58.34,1
20110501|2011-01-31 20:30,1,58.3,58.33,58.3,58.33,3
20110501|2011-01-31 21:00,1,58.33,58.33,58.3,58.31,4
20110501|2011-01-31 22:00,1,58.32,58.32,58.28,58.28,5
20110501|2011-01-31 22:30,1,58.38,58.38,58.37,58.37,2
20110501|2011-01-31 23:00,1,58.41,58.41,58.41,58.41,4
20110501|2011-01-31 23:30,1,58.4,58.4,58.4,58.4,1
20110501|2011-02-01 00:30,1,58.45,58.45,58.45,58.45,2
20110501|2011-02-01 01:00,1,58.37,58.37,58.37,58.37,1
20110501|2011-02-01 02:00,1,58.35,58.35,58.35,58.35,2
20110501|2011-02-01 02:30,1,58.28,58.28,58.27,58.27,9
20110501|2011-02-01 04:00,1,58.39,58.39,58.39,58.39,10
20110501|2011-02-01 04:30,1,58.37,58.37,58.37,58.37,3
20110501|2011-02-01 05:00,1,58.36,58.36,58.36,58.36,1
20110501|2011-02-01 05:30,1,58.37,58.37,58.27,58.29,38
20110501|2011-02-01 06:00,1,58.28,58.29,58.28,58.29,35
20110501|2011-02-01 06:30,1,58.32,58.4,58.31,58.4,49
20110501|2011-02-01 07:00,1,58.42,58.49,58.42,58.49,33
20110501|2011-02-01 09:30,1,58.48,58.85,58.41,58.76,1896
20110501|2011-02-01 10:00,1,58.76,58.98,58.68,58.73,1204
20110501|2011-02-01 10:30,1,58.74,58.84,58.69,58.82,850
20110501|2011-02-01 11:00,1,58.83,58.89,58.75,58.81,355
20110501|2011-02-01 11:30,1,58.8,58.94,58.8,58.88,305
20110501|2011-02-01 12:00,1,58.86,58.91,58.81,58.81,299
20110501|2011-02-01 12:30,1,58.82,58.95,58.78,58.89,702
20110501|2011-02-01 13:00,1,58.91,59.26,58.87,59.15,583
20110501|2011-02-01 18:00,2,59.2,59.2,59.02,59.16,29
20110501|2011-02-01 18:30,2,59.1,59.29,59.05,59.29,11
20110501|2011-02-01 19:00,2,59.24,59.24,59.16,59.16,10
20110501|2011-02-01 19:30,2,59.3,59.3,59.3,59.3,3
20110501|2011-02-01 20:00,2,59.31,59.41,59.28,59.41,20
20110501|2011-02-01 20:30,2,59.45,59.49,59.45,59.48,6
20110501|2011-02-01 21:00,2,59.48,59.48,59.32,59.32,3
20110501|2011-02-01 21:30,2,59.38,59.46,59.38,59.46,8
20110501|2011-02-01 22:00,2,59.47,59.47,59.43,59.47,5
20110501|2011-02-01 22:30,2,59.45,59.45,59.27,59.27,6
20110501|2011-02-01 23:00,2,59.31,59.31,59.31,59.31,1
20110501|2011-02-01 23:30,2,59.31,59.31,59.31,59.31,2
20110501|2011-02-02 00:00,2,59.29,59.29,59.29,59.29,1
20110501|2011-02-02 00:30,2,59.4,59.41,59.4,59.41,20
20110501|2011-02-02 01:00,2,59.4,59.77,59.4,59.77,29
20110501|2011-02-02 01:30,2,59.58,59.75,59.58,59.66,19
20110501|2011-02-02 02:00,2,59.66,59.66,59.66,59.66,1
20110501|2011-02-02 02:30,2,59.7,59.74,59.7,59.74,15
20110501|2011-02-02 03:00,2,59.67,59.68,59.62,59.63,40
20110501|2011-02-02 03:30,2,59.65,59.82,59.63,59.69,57
20110501|2011-02-02 04:00,2,59.69,59.71,59.68,59.71,21
20110501|2011-02-02 04:30,2,59.65,59.65,59.64,59.64,48
20110501|2011-02-02 05:00,2,59.66,59.66,59.6,59.6,127
20110501|2011-02-02 05:30,2,59.59,59.6,59.56,59.57,204
20110501|2011-02-02 06:00,2,59.57,59.57,59.42,59.42,157
20110501|2011-02-02 06:30,2,59.45,59.51,59.45,59.51,20
20110501|2011-02-02 07:00,2,59.54,59.71,59.5,59.71,93
20110501|2011-02-02 09:30,2,59.65,59.79,59.51,59.61,1209
20110501|2011-02-02 10:00,2,59.6,59.76,59.44,59.66,659
20110501|2011-02-02 10:30,2,59.64,59.68,59.51,59.55,564
20110501|2011-02-02 11:00,2,59.58,59.6,59.44,59.6,692
20110501|2011-02-02 11:30,2,59.6,59.66,59.54,59.59,352
20110501|2011-02-02 12:00,2,59.63,59.7,59.61,59.66,286
20110501|2011-02-02 12:30,2,59.65,59.93,59.61,59.84,1405
20110501|2011-02-02 13:00,2,59.85,59.9,59.67,59.76,442
20110501|2011-02-02 18:00,3,59.77,59.86,59.7,59.75,33
20110501|2011-02-02 18:30,3,59.89,59.91,59.89,59.89,6
20110501|2011-02-02 19:00,3,59.9,59.95,59.9,59.93,26
20110501|2011-02-02 19:30,3,59.91,59.91,59.88,59.88,30
20110501|2011-02-02 20:30,3,59.9,59.9,59.81,59.81,2
20110501|2011-02-02 21:00,3,59.77,59.77,59.77,59.77,2
20110501|2011-02-02 21:30,3,59.68,59.72,59.68,59.72,4
20110501|2011-02-02 22:30,3,59.66,59.66,59.66,59.66,35
20110501|2011-02-02 23:00,3,59.67,59.67,59.67,59.67,11
20110501|2011-02-03 00:00,3,59.7,59.7,59.6,59.6,14
20110501|2011-02-03 00:30,3,59.6,59.62,59.6,59.62,10
20110501|2011-02-03 01:00,3,59.62,59.73,59.61,59.73,28
20110501|2011-02-03 01:30,3,59.67,59.71,59.67,59.71,21
20110501|2011-02-03 02:00,3,59.74,59.78,59.74,59.78,15
20110501|2011-02-03 02:30,3,59.91,59.92,59.91,59.92,2
20110501|2011-02-03 03:30,3,60,60,60,60,6
20110501|2011-02-03 04:00,3,60,60.06,60,60.06,27
20110501|2011-02-03 04:30,3,60.02,60.14,60.02,60.14,37
20110501|2011-02-03 05:00,3,60.07,60.07,60.07,60.07,1
20110501|2011-02-03 05:30,3,60.01,60.01,59.99,59.99,29
20110501|2011-02-03 06:00,3,60.01,60.01,59.96,59.97,10
20110501|2011-02-03 06:30,3,59.97,59.97,59.95,59.95,19
20110501|2011-02-03 07:00,3,59.94,59.97,59.92,59.92,13
20110501|2011-02-03 09:30,3,59.76,59.92,59.59,59.81,1551
20110501|2011-02-03 10:00,3,59.81,59.95,59.76,59.83,727
20110501|2011-02-03 10:30,3,59.83,59.93,59.72,59.73,376
20110501|2011-02-03 11:00,3,59.73,59.76,59.67,59.71,367
20110501|2011-02-03 11:30,3,59.7,59.85,59.7,59.83,244
20110501|2011-02-03 12:00,3,59.8,59.9,59.58,59.72,548
20110501|2011-02-03 12:30,3,59.72,59.75,59.42,59.45,824
20110501|2011-02-03 13:00,3,59.46,59.59,59.31,59.37,753
20110501|2011-02-03 18:00,4,59.41,59.53,59.41,59.53,20
20110501|2011-02-03 18:30,4,59.53,59.54,59.5,59.5,3
20110501|2011-02-03 19:00,4,59.51,59.55,59.51,59.55,2
20110501|2011-02-03 19:30,4,59.49,59.5,59.41,59.41,27
20110501|2011-02-03 20:00,4,59.4,59.41,59.33,59.34,21
20110501|2011-02-03 20:30,4,59.33,59.38,59.33,59.38,4
20110501|2011-02-03 21:00,4,59.42,59.42,59.37,59.37,5
20110501|2011-02-03 21:30,4,59.41,59.44,59.41,59.44,11
20110501|2011-02-03 22:00,4,59.43,59.46,59.41,59.44,10
20110501|2011-02-03 22:30,4,59.44,59.46,59.44,59.46,4
20110501|2011-02-03 23:00,4,59.4,59.4,59.4,59.4,2
20110501|2011-02-03 23:30,4,59.4,59.45,59.4,59.45,5
20110501|2011-02-04 00:00,4,59.42,59.42,59.4,59.4,6
20110501|2011-02-04 00:30,4,59.35,59.35,59.35,59.35,1
20110501|2011-02-04 01:00,4,59.39,59.41,59.39,59.41,3
20110501|2011-02-04 01:30,4,59.44,59.44,59.44,59.44,2
20110501|2011-02-04 02:00,4,59.4,59.41,59.39,59.4,59
20110501|2011-02-04 02:30,4,59.4,59.45,59.37,59.38,83
20110501|2011-02-04 03:00,4,59.3,59.32,59.29,59.31,5
20110501|2011-02-04 03:30,4,59.31,59.31,59.29,59.3,35
20110501|2011-02-04 04:00,4,59.26,59.3,59.26,59.3,20
20110501|2011-02-04 04:30,4,59.29,59.29,59.28,59.28,5
20110501|2011-02-04 05:00,4,59.3,59.3,59.29,59.29,4
20110501|2011-02-04 05:30,4,59.3,59.31,59.3,59.31,23
20110501|2011-02-04 06:00,4,59.31,59.31,59.31,59.31,9
20110501|2011-02-04 06:30,4,59.31,59.31,59.3,59.31,124
20110501|2011-02-04 07:00,4,59.31,59.32,59.31,59.32,84
20110501|2011-02-04 09:30,4,59.29,59.41,58.91,59.01,1826
20110501|2011-02-04 10:00,4,59.02,59.23,59.02,59.05,890
20110501|2011-02-04 10:30,4,59.07,59.1,58.86,59.01,686
20110501|2011-02-04 11:00,4,59,59.05,58.95,58.96,437
20110501|2011-02-04 11:30,4,58.94,59.02,58.86,58.91,411
20110501|2011-02-04 12:00,4,58.92,59.04,58.91,59.01,462
20110501|2011-02-04 12:30,4,59,59.46,58.99,59.28,1198
20110501|2011-02-04 13:00,4,59.27,59.53,59.18,59.4,726
20110501|2011-02-06 18:00,7,59.6,59.76,59.59,59.59,121
20110501|2011-02-06 19:00,7,59.68,59.78,59.68,59.78,3
20110501|2011-02-06 19:30,7,59.73,59.75,59.7,59.74,18
20110501|2011-02-06 20:00,7,59.75,59.85,59.75,59.84,17
20110501|2011-02-06 21:00,7,59.7,59.7,59.7,59.7,5
20110501|2011-02-06 22:00,7,59.72,59.76,59.72,59.76,16
20110501|2011-02-06 22:30,7,59.75,59.75,59.75,59.75,7
20110501|2011-02-06 23:00,7,59.77,59.77,59.77,59.77,8
20110501|2011-02-06 23:30,7,59.83,59.83,59.83,59.83,1
20110501|2011-02-07 00:00,7,59.87,59.87,59.87,59.87,4
20110501|2011-02-07 01:00,7,59.77,59.77,59.76,59.76,23
20110501|2011-02-07 01:30,7,59.75,59.75,59.67,59.67,56
20110501|2011-02-07 02:00,7,59.68,59.68,59.64,59.67,41
20110501|2011-02-07 02:30,7,59.67,59.67,59.63,59.65,9
20110501|2011-02-07 03:00,7,59.67,59.67,59.6,59.63,18
20110501|2011-02-07 03:30,7,59.62,59.62,59.62,59.62,6
20110501|2011-02-07 04:00,7,59.64,59.64,59.54,59.57,13
20110501|2011-02-07 04:30,7,59.6,59.63,59.6,59.63,10
20110501|2011-02-07 05:00,7,59.64,59.65,59.62,59.62,35
20110501|2011-02-07 05:30,7,59.64,59.64,59.59,59.59,13
20110501|2011-02-07 06:00,7,59.53,59.6,59.5,59.58,69
20110501|2011-02-07 06:30,7,59.59,59.61,59.59,59.61,7
20110501|2011-02-07 07:00,7,59.63,59.64,59.61,59.62,30
20110501|2011-02-07 09:30,7,59.48,59.61,59.21,59.47,1603
20110501|2011-02-07 10:00,7,59.47,59.52,59.28,59.51,913
20110501|2011-02-07 10:30,7,59.49,59.51,59.3,59.3,349
20110501|2011-02-07 11:00,7,59.32,59.32,59.12,59.3,350
20110501|2011-02-07 11:30,7,59.28,59.3,59.15,59.22,159
20110501|2011-02-07 12:00,7,59.22,59.35,59.17,59.2,287
20110501|2011-02-07 12:30,7,59.17,59.18,58.96,59.06,394
20110501|2011-02-07 13:00,7,59.05,59.23,58.93,58.93,538
20110501|2011-02-07 18:00,8,58.97,59,58.96,59,51
20110501|2011-02-07 18:30,8,59.06,59.07,59,59,76
20110501|2011-02-07 19:00,8,59,59,59,59,3
20110501|2011-02-07 19:30,8,59,59,59,59,21
20110501|2011-02-07 20:00,8,59.07,59.07,59.07,59.07,2
20110501|2011-02-07 20:30,8,59.07,59.07,59.07,59.07,14
20110501|2011-02-07 21:00,8,59.07,59.11,59.07,59.07,3
20110501|2011-02-07 21:30,8,59.07,59.07,59.07,59.07,9
20110501|2011-02-07 22:00,8,59.07,59.07,59.07,59.07,153
20110501|2011-02-07 22:30,8,59.07,59.07,59.07,59.07,2
20110501|2011-02-07 23:00,8,59.07,59.07,59.07,59.07,9
20110501|2011-02-07 23:30,8,59.08,59.08,59.08,59.08,2
20110501|2011-02-08 00:00,8,59.07,59.07,59.07,59.07,10
20110501|2011-02-08 00:30,8,59.05,59.06,59.05,59.06,7
20110501|2011-02-08 01:00,8,59.09,59.09,59.09,59.09,5
20110501|2011-02-08 01:30,8,59.07,59.09,59.07,59.07,224
20110501|2011-02-08 02:00,8,59.09,59.21,59.09,59.21,51
20110501|2011-02-08 02:30,8,59.22,59.22,59.13,59.13,7
20110501|2011-02-08 03:00,8,59.1,59.2,59.1,59.2,24
20110501|2011-02-08 03:30,8,59.22,59.3,59.21,59.3,56
20110501|2011-02-08 04:00,8,59.26,59.26,59.24,59.24,38
20110501|2011-02-08 04:30,8,59.17,59.17,58.97,58.97,262
20110501|2011-02-08 05:00,8,58.97,58.98,58.66,58.86,96
20110501|2011-02-08 05:30,8,58.83,58.84,58.79,58.83,62
20110501|2011-02-08 06:00,8,58.83,58.83,58.71,58.71,54
20110501|2011-02-08 06:30,8,58.69,58.71,58.61,58.65,112
20110501|2011-02-08 07:00,8,58.67,58.67,58.66,58.66,14
20110501|2011-02-08 09:30,8,58.68,59.07,58.65,59.02,1590
20110501|2011-02-08 10:00,8,59.03,59.26,58.95,59.15,893
20110501|2011-02-08 10:30,8,59.17,59.27,59.08,59.25,600
20110501|2011-02-08 11:00,8,59.24,59.31,59.12,59.23,455
20110501|2011-02-08 11:30,8,59.2,59.28,59.03,59.22,704
20110501|2011-02-08 12:00,8,59.22,59.25,59.16,59.18,182
20110501|2011-02-08 12:30,8,59.19,59.52,59.17,59.22,772
20110501|2011-02-08 13:00,8,59.22,59.36,59.22,59.27,1363
20110501|2011-02-08 18:00,9,59.38,59.41,59.31,59.41,10
20110501|2011-02-08 18:30,9,59.47,59.47,59.47,59.47,1
20110501|2011-02-08 19:00,9,59.35,59.55,59.35,59.55,27
20110501|2011-02-08 19:30,9,59.41,59.41,59.41,59.41,2
20110501|2011-02-08 20:00,9,59.47,59.47,59.34,59.34,2
20110501|2011-02-08 21:00,9,59.45,59.52,59.45,59.52,17
20110501|2011-02-08 21:30,9,59.48,59.59,59.44,59.5,156
20110501|2011-02-08 22:00,9,59.59,59.59,59.5,59.5,18
20110501|2011-02-08 23:30,9,59.49,59.49,59.49,59.49,1
20110501|2011-02-09 00:00,9,59.3,59.3,59.3,59.3,18
20110501|2011-02-09 00:30,9,59.38,59.43,59.38,59.4,24
20110501|2011-02-09 01:00,9,59.5,59.59,59.5,59.59,13
20110501|2011-02-09 01:30,9,59.59,59.59,59.59,59.59,4
20110501|2011-02-09 02:00,9,59.53,59.67,59.52,59.58,84
20110501|2011-02-09 02:30,9,59.66,59.68,59.64,59.68,127
20110501|2011-02-09 03:00,9,59.64,59.74,59.64,59.72,401
20110501|2011-02-09 03:30,9,59.72,59.73,59.67,59.73,189
20110501|2011-02-09 04:00,9,59.73,59.78,59.73,59.76,266
20110501|2011-02-09 04:30,9,59.7,59.75,59.62,59.62,112
20110501|2011-02-09 05:00,9,59.68,59.68,59.65,59.65,76
20110501|2011-02-09 05:30,9,59.64,59.67,59.64,59.67,4
20110501|2011-02-09 06:00,9,59.62,59.64,59.46,59.46,75
20110501|2011-02-09 06:30,9,59.49,59.55,59.43,59.48,51
20110501|2011-02-09 07:00,9,59.52,59.53,59.43,59.43,43
20110501|2011-02-09 09:30,9,59.62,60.09,59.59,59.85,3113
20110501|2011-02-09 10:00,9,59.85,59.97,59.78,59.85,758
20110501|2011-02-09 10:30,9,59.84,59.95,59.78,59.88,573
20110501|2011-02-09 11:00,9,59.89,59.99,59.86,59.99,281
20110501|2011-02-09 11:30,9,59.99,60.08,59.96,60,504
20110501|2011-02-09 12:00,9,60.01,60.12,59.99,60.06,864
20110501|2011-02-09 12:30,9,60.08,60.23,60.04,60.04,558
20110501|2011-02-09 13:00,9,60.04,60.27,60.04,60.19,733
20110501|2011-02-09 18:00,10,60.24,60.24,60.1,60.14,23
20110501|2011-02-09 18:30,10,60.13,60.15,60.1,60.1,27
20110501|2011-02-09 19:00,10,60.1,60.27,60.08,60.25,82
20110501|2011-02-09 19:30,10,60.25,60.35,60.25,60.34,49
20110501|2011-02-09 20:00,10,60.34,60.5,60.34,60.44,31
20110501|2011-02-09 20:30,10,60.4,60.4,60.28,60.28,48
20110501|2011-02-09 21:00,10,60.22,60.22,60.19,60.19,14
20110501|2011-02-09 21:30,10,60.12,60.12,60.12,60.12,24
20110501|2011-02-09 22:00,10,60.17,60.17,60.17,60.17,5
20110501|2011-02-09 23:00,10,60.15,60.15,60.15,60.15,18
20110501|2011-02-10 00:00,10,60.19,60.24,60.19,60.24,2
20110501|2011-02-10 00:30,10,60.13,60.17,60.13,60.17,22
20110501|2011-02-10 01:00,10,60.13,60.13,60.02,60.02,247
20110501|2011-02-10 01:30,10,60.02,60.02,59.97,59.97,24
20110501|2011-02-10 02:00,10,59.94,60.02,59.92,60.02,82
20110501|2011-02-10 02:30,10,60.02,60.03,60,60.03,231
20110501|2011-02-10 03:00,10,60.04,60.04,59.97,60.01,151
20110501|2011-02-10 03:30,10,60.01,60.13,60.01,60.13,217
20110501|2011-02-10 04:00,10,60.04,60.21,60.04,60.09,7
20110501|2011-02-10 04:30,10,60.07,60.09,60.04,60.04,59
20110501|2011-02-10 05:00,10,60.02,60.06,60.01,60.06,59
20110501|2011-02-10 05:30,10,60.05,60.05,59.99,60.03,23
20110501|2011-02-10 06:00,10,60.03,60.03,59.98,59.98,8
20110501|2011-02-10 06:30,10,59.98,60.06,59.98,60.06,21
20110501|2011-02-10 07:00,10,60.06,60.15,60.06,60.1,77
20110501|2011-02-10 09:30,10,60.05,60.24,60,60.03,1927
20110501|2011-02-10 10:00,10,60,60.11,59.84,60.11,855
20110501|2011-02-10 10:30,10,60.07,60.07,59.94,60.02,287
20110501|2011-02-10 11:00,10,60.01,60.02,59.84,59.91,552
20110501|2011-02-10 11:30,10,59.94,59.97,59.8,59.84,114
20110501|2011-02-10 12:00,10,59.83,59.92,59.8,59.91,263
20110501|2011-02-10 12:30,10,59.9,59.9,59.7,59.71,848
20110501|2011-02-10 13:00,10,59.7,59.73,59.57,59.58,1205
20110501|2011-02-10 18:00,11,59.6,59.79,59.58,59.68,45
20110501|2011-02-10 19:00,11,59.77,59.9,59.77,59.88,23
20110501|2011-02-10 19:30,11,59.87,59.9,59.85,59.9,16
20110501|2011-02-10 20:00,11,59.9,59.92,59.67,59.74,46
20110501|2011-02-10 20:30,11,59.8,59.81,59.79,59.8,25
20110501|2011-02-10 21:00,11,59.81,59.81,59.73,59.73,18
20110501|2011-02-10 21:30,11,59.73,59.76,59.7,59.76,16
20110501|2011-02-10 22:00,11,59.74,59.74,59.74,59.74,2
20110501|2011-02-10 23:00,11,59.75,59.75,59.74,59.74,23
20110501|2011-02-10 23:30,11,59.81,59.81,59.81,59.81,1
20110501|2011-02-11 00:00,11,59.85,59.89,59.85,59.87,77
20110501|2011-02-11 00:30,11,59.87,59.88,59.87,59.87,114
20110501|2011-02-11 01:00,11,59.87,59.87,59.83,59.83,91
20110501|2011-02-11 01:30,11,59.78,59.83,59.78,59.78,37
20110501|2011-02-11 02:00,11,59.8,59.82,59.8,59.82,5
20110501|2011-02-11 02:30,11,59.81,59.93,59.81,59.93,322
20110501|2011-02-11 03:00,11,59.93,59.94,59.88,59.88,446
20110501|2011-02-11 03:30,11,59.81,59.93,59.79,59.89,125
20110501|2011-02-11 04:00,11,59.89,59.9,59.74,59.79,169
20110501|2011-02-11 04:30,11,59.75,59.88,59.7,59.87,534
20110501|2011-02-11 05:00,11,59.87,59.87,59.81,59.81,148
20110501|2011-02-11 05:30,11,59.81,59.82,59.79,59.8,83
20110501|2011-02-11 06:00,11,59.82,59.82,59.74,59.74,63
20110501|2011-02-11 06:30,11,59.75,59.78,59.75,59.77,26
20110501|2011-02-11 07:00,11,59.79,59.83,59.79,59.83,78
20110501|2011-02-11 09:30,11,59.81,59.88,59.36,59.36,2687
20110501|2011-02-11 10:00,11,59.35,59.45,59.16,59.31,1232
20110501|2011-02-11 10:30,11,59.32,59.49,59.32,59.37,634
20110501|2011-02-11 11:00,11,59.37,59.38,58.89,59.03,1200
20110501|2011-02-11 11:30,11,59.02,59.05,58.84,58.93,2153
20110501|2011-02-11 12:00,11,58.93,59.02,58.9,58.99,1011
20110501|2011-02-11 12:30,11,58.99,59.08,58.89,59.02,1199
20110501|2011-02-11 13:00,11,59,59.01,58.82,59.01,1004
20110501|2011-02-13 18:00,14,59.09,59.36,59.05,59.34,119
20110501|2011-02-13 18:30,14,59.32,59.36,59.27,59.34,18
20110501|2011-02-13 19:00,14,59.34,59.4,59.27,59.32,20
20110501|2011-02-13 19:30,14,59.36,59.38,59.33,59.36,12
20110501|2011-02-13 20:00,14,59.31,59.36,59.31,59.35,7
20110501|2011-02-13 20:30,14,59.35,59.39,59.32,59.32,19
20110501|2011-02-13 21:00,14,59.39,59.41,59.39,59.39,86
20110501|2011-02-13 21:30,14,59.42,59.44,59.39,59.39,25
20110501|2011-02-13 22:00,14,59.39,59.39,59.2,59.2,10
20110501|2011-02-13 23:00,14,59.31,59.31,59.31,59.31,1
20110501|2011-02-13 23:30,14,59.32,59.35,59.23,59.23,63
20110501|2011-02-14 00:00,14,59.28,59.47,59.28,59.43,122
20110501|2011-02-14 00:30,14,59.42,59.46,59.4,59.45,20
20110501|2011-02-14 01:00,14,59.45,59.49,59.44,59.49,44
20110501|2011-02-14 01:30,14,59.5,59.53,59.48,59.49,105
20110501|2011-02-14 02:00,14,59.47,59.49,59.39,59.41,38
20110501|2011-02-14 02:30,14,59.38,59.38,59.28,59.3,88
20110501|2011-02-14 03:00,14,59.28,59.36,59.28,59.36,26
20110501|2011-02-14 03:30,14,59.28,59.29,59.25,59.26,57
20110501|2011-02-14 04:00,14,59.27,59.28,59.26,59.28,55
20110501|2011-02-14 04:30,14,59.26,59.28,59.26,59.28,16
20110501|2011-02-14 05:00,14,59.26,59.26,59.11,59.11,77
20110501|2011-02-14 05:30,14,59.16,59.16,59.16,59.16,1
20110501|2011-02-14 06:00,14,59.14,59.17,59.14,59.17,115
20110501|2011-02-14 06:30,14,59.16,59.17,59.15,59.15,48
20110501|2011-02-14 07:00,14,59.15,59.17,59.14,59.16,13
20110501|2011-02-14 09:30,14,59.25,59.4,58.96,59.3,2891
20110501|2011-02-14 10:00,14,59.31,59.32,59.19,59.23,750
20110501|2011-02-14 10:30,14,59.22,59.3,59.21,59.26,234
20110501|2011-02-14 11:00,14,59.26,59.28,59.05,59.05,594
20110501|2011-02-14 11:30,14,59.04,59.11,58.89,58.89,489
20110501|2011-02-14 12:00,14,58.91,58.91,58.66,58.72,1662
20110501|2011-02-14 12:30,14,58.71,58.73,58.11,58.11,3247
20110501|2011-02-14 13:00,14,58.11,58.35,58,58.34,1993
20110501|2011-02-14 18:00,15,58.29,58.34,58.14,58.29,244
20110501|2011-02-14 18:30,15,58.26,58.4,58.24,58.38,28
20110501|2011-02-14 19:00,15,58.38,58.47,58.36,58.42,42
20110501|2011-02-14 19:30,15,58.49,58.5,58.47,58.47,38
20110501|2011-02-14 20:00,15,58.43,58.43,58.43,58.43,1
20110501|2011-02-14 20:30,15,58.52,58.56,58.5,58.5,93
20110501|2011-02-14 21:00,15,58.58,58.62,58.58,58.62,61
20110501|2011-02-14 21:30,15,58.62,58.65,58.56,58.65,25
20110501|2011-02-14 22:00,15,58.62,58.65,58.61,58.65,12
20110501|2011-02-14 22:30,15,58.63,58.63,58.63,58.63,1
20110501|2011-02-14 23:00,15,58.63,58.63,58.63,58.63,2
20110501|2011-02-14 23:30,15,58.6,58.6,58.59,58.59,10
20110501|2011-02-15 00:00,15,58.6,58.61,58.56,58.58,32
20110501|2011-02-15 00:30,15,58.56,58.56,58.4,58.4,50
20110501|2011-02-15 01:00,15,58.37,58.4,58.37,58.4,7
20110501|2011-02-15 01:30,15,58.35,58.38,58.31,58.37,8
20110501|2011-02-15 02:00,15,58.36,58.36,58.3,58.3,11
20110501|2011-02-15 02:30,15,58.27,58.27,58.16,58.16,158
20110501|2011-02-15 03:00,15,58.15,58.15,58.04,58.04,72
20110501|2011-02-15 03:30,15,58.05,58.13,58.02,58.04,304
20110501|2011-02-15 04:00,15,58.04,58.2,58,58.17,126
20110501|2011-02-15 04:30,15,58.18,58.19,58.17,58.18,28
20110501|2011-02-15 05:00,15,58.18,58.18,58.15,58.16,15
20110501|2011-02-15 05:30,15,58.07,58.08,58.07,58.08,13
20110501|2011-02-15 06:00,15,58.12,58.16,58.12,58.16,8
20110501|2011-02-15 06:30,15,58.15,58.15,57.99,57.99,346
20110501|2011-02-15 07:00,15,57.94,57.94,57.89,57.91,242
20110501|2011-02-15 09:30,15,57.94,57.94,57.17,57.52,6782
20110501|2011-02-15 10:00,15,57.5,57.62,57.4,57.45,2312
20110501|2011-02-15 10:30,15,57.42,57.55,57.36,57.37,989
20110501|2011-02-15 11:00,15,57.37,57.43,57.31,57.4,1911
20110501|2011-02-15 11:30,15,57.36,57.39,56.85,57.04,2591
20110501|2011-02-15 12:00,15,57.04,57.05,56.84,57.03,1967
20110501|2011-02-15 12:30,15,57.01,57.07,56.85,56.88,1339
20110501|2011-02-15 13:00,15,56.87,57.11,56.67,57.06,3528
20110501|2011-02-15 18:00,16,57.2,57.3,57.11,57.24,88
20110501|2011-02-15 18:30,16,57.21,57.27,57.17,57.25,54
20110501|2011-02-15 19:00,16,57.27,57.38,57.23,57.32,37
20110501|2011-02-15 19:30,16,57.36,57.36,57.36,57.36,1
20110501|2011-02-15 20:00,16,57.35,57.35,57.31,57.31,2
20110501|2011-02-15 20:30,16,57.34,57.43,57.34,57.43,156
20110501|2011-02-15 21:00,16,57.37,57.38,57.36,57.36,123
20110501|2011-02-15 21:30,16,57.36,57.37,57.13,57.18,166
20110501|2011-02-15 22:00,16,57.23,57.26,57.18,57.22,9
20110501|2011-02-15 22:30,16,57.23,57.25,57.23,57.24,39
20110501|2011-02-15 23:00,16,57.24,57.24,57.19,57.19,23
20110501|2011-02-15 23:30,16,57.19,57.21,57.05,57.13,76
20110501|2011-02-16 00:00,16,57.16,57.22,57.16,57.22,18
20110501|2011-02-16 00:30,16,57.21,57.26,57.2,57.25,129
20110501|2011-02-16 01:00,16,57.26,57.38,57.25,57.27,161
20110501|2011-02-16 01:30,16,57.27,57.27,57.18,57.19,17
20110501|2011-02-16 02:00,16,57.17,57.22,57.1,57.14,235
20110501|2011-02-16 02:30,16,57.14,57.18,57.12,57.17,238
20110501|2011-02-16 03:00,16,57.15,57.28,57.15,57.24,319
20110501|2011-02-16 03:30,16,57.22,57.22,57.16,57.2,198
20110501|2011-02-16 04:00,16,57.21,57.25,57.15,57.15,195
20110501|2011-02-16 04:30,16,57.15,57.15,56.71,56.73,780
20110501|2011-02-16 05:00,16,56.74,56.76,56.5,56.54,455
20110501|2011-02-16 05:30,16,56.57,56.65,56.54,56.62,210
20110501|2011-02-16 06:00,16,56.62,56.63,56.45,56.59,333
20110501|2011-02-16 06:30,16,56.61,56.77,56.54,56.77,76
20110501|2011-02-16 07:00,16,56.79,56.98,56.77,56.96,100
20110501|2011-02-16 09:30,16,57,57.28,56.7,56.79,5171
20110501|2011-02-16 10:00,16,56.79,57,56.74,56.92,1563
20110501|2011-02-16 10:30,16,56.94,57.25,56.94,57.21,2758
20110501|2011-02-16 11:00,16,57.21,57.42,57.2,57.4,2228
20110501|2011-02-16 11:30,16,57.4,57.4,57.15,57.24,1308
20110501|2011-02-16 12:00,16,57.23,57.23,57.05,57.13,983
20110501|2011-02-16 12:30,16,57.13,57.22,57.02,57.22,1879
20110501|2011-02-16 13:00,16,57.19,57.33,57.16,57.25,1282
20110501|2011-02-16 18:00,17,57.3,57.43,57.29,57.37,260
20110501|2011-02-16 18:30,17,57.41,57.46,57.38,57.44,119
20110501|2011-02-16 19:00,17,57.44,57.48,57.41,57.48,95
20110501|2011-02-16 19:30,17,57.48,57.58,57.48,57.56,501
20110501|2011-02-16 20:00,17,57.55,57.58,57.55,57.55,31
20110501|2011-02-16 20:30,17,57.56,57.59,57.49,57.49,267
20110501|2011-02-16 21:00,17,57.48,57.48,57.32,57.36,184
20110501|2011-02-16 21:30,17,57.32,57.34,57.29,57.3,51
20110501|2011-02-16 22:00,17,57.35,57.36,57.35,57.36,10
20110501|2011-02-16 22:30,17,57.36,57.42,57.35,57.42,159
20110501|2011-02-16 23:00,17,57.42,57.42,57.4,57.4,75
20110501|2011-02-16 23:30,17,57.4,57.55,57.4,57.45,521
20110501|2011-02-17 00:00,17,57.45,57.5,57.41,57.41,123
20110501|2011-02-17 00:30,17,57.41,57.41,57.19,57.19,334
20110501|2011-02-17 01:00,17,57.19,57.19,57.06,57.1,526
20110501|2011-02-17 01:30,17,57.1,57.13,57.06,57.13,157
20110501|2011-02-17 02:00,17,57.14,57.34,57.12,57.25,259
20110501|2011-02-17 02:30,17,57.25,57.25,57.13,57.13,285
20110501|2011-02-17 03:00,17,57.12,57.13,56.97,56.98,406
20110501|2011-02-17 03:30,17,57.05,57.32,56.97,57.32,208
20110501|2011-02-17 04:00,17,57.32,57.44,57.3,57.42,257
20110501|2011-02-17 04:30,17,57.41,57.43,57.34,57.42,52
20110501|2011-02-17 05:00,17,57.41,57.63,57.41,57.62,593
20110501|2011-02-17 05:30,17,57.62,57.66,57.58,57.6,313
20110501|2011-02-17 06:00,17,57.59,57.64,57.59,57.61,32
20110501|2011-02-17 06:30,17,57.6,57.67,57.6,57.67,139
20110501|2011-02-17 07:00,17,57.66,57.7,57.62,57.69,408
20110501|2011-02-17 09:30,17,57.62,58.5,57.62,58.34,6611
20110501|2011-02-17 10:00,17,58.34,58.5,58.23,58.4,2212
20110501|2011-02-17 10:30,17,58.42,58.46,58.25,58.44,2549
20110501|2011-02-17 11:00,17,58.44,58.46,58.27,58.35,886
20110501|2011-02-17 11:30,17,58.34,58.86,58.27,58.73,2131
20110501|2011-02-17 12:00,17,58.73,58.85,58.67,58.79,2601
20110501|2011-02-17 12:30,17,58.8,58.97,58.78,58.93,3137
20110501|2011-02-17 13:00,17,58.94,58.99,58.84,58.86,1544
20110501|2011-02-17 18:00,18,58.87,58.94,58.84,58.85,318
20110501|2011-02-17 18:30,18,58.93,58.93,58.79,58.79,47
20110501|2011-02-17 19:00,18,58.79,58.79,58.4,58.4,497
20110501|2011-02-17 19:30,18,58.4,58.45,58.31,58.45,325
20110501|2011-02-17 20:00,18,58.46,58.5,58.37,58.44,195
20110501|2011-02-17 20:30,18,58.46,58.64,58.46,58.57,287
20110501|2011-02-17 21:00,18,58.56,58.56,58.37,58.41,160
20110501|2011-02-17 21:30,18,58.38,58.56,58.36,58.56,201
20110501|2011-02-17 22:00,18,58.52,58.56,58.51,58.55,9
20110501|2011-02-17 22:30,18,58.51,58.51,58.41,58.41,14
20110501|2011-02-17 23:00,18,58.39,58.39,58.39,58.39,12
20110501|2011-02-17 23:30,18,58.41,58.52,58.36,58.42,153
20110501|2011-02-18 00:00,18,58.39,58.39,58.31,58.34,161
20110501|2011-02-18 00:30,18,58.35,58.39,58.25,58.25,339
20110501|2011-02-18 01:00,18,58.25,58.27,58.12,58.2,583
20110501|2011-02-18 01:30,18,58.2,58.21,58.07,58.15,425
20110501|2011-02-18 02:00,18,58.16,58.24,58.16,58.19,302
20110501|2011-02-18 02:30,18,58.19,58.4,58.18,58.36,411
20110501|2011-02-18 03:00,18,58.34,58.43,58.27,58.31,622
20110501|2011-02-18 03:30,18,58.28,58.28,58.18,58.18,242
20110501|2011-02-18 04:00,18,58.18,58.18,58.02,58.09,433
20110501|2011-02-18 04:30,18,58.06,58.08,58.01,58.07,334
20110501|2011-02-18 05:00,18,58.08,58.12,58,58.09,94
20110501|2011-02-18 05:30,18,58.09,58.13,58.08,58.09,27
20110501|2011-02-18 06:00,18,58.09,58.1,58.03,58.03,85
20110501|2011-02-18 06:30,18,58.04,58.1,58.03,58.05,79
20110501|2011-02-18 07:00,18,58.11,58.15,58.03,58.13,134
20110501|2011-02-18 09:30,18,58.15,58.52,58.05,58.44,4752
20110501|2011-02-18 10:00,18,58.45,58.54,58.37,58.42,1515
20110501|2011-02-18 10:30,18,58.42,58.53,58.26,58.26,2714
20110501|2011-02-18 11:00,18,58.25,58.37,57.61,57.87,4601
20110501|2011-02-18 11:30,18,57.83,57.85,57.64,57.79,1986
20110501|2011-02-18 12:00,18,57.76,57.76,57.23,57.23,4135
20110501|2011-02-18 12:30,18,57.24,57.43,57.02,57.41,3282
20110501|2011-02-18 13:00,18,57.44,57.62,57.22,57.22,2269
20110501|2011-02-21 18:00,22,58.1,58.56,57.81,58.27,1663
20110501|2011-02-21 18:30,22,58.23,58.3,58.05,58.17,1068
20110501|2011-02-21 19:00,22,58.17,58.22,57.98,57.98,1109
20110501|2011-02-21 19:30,22,58,58,57.71,57.8,945
20110501|2011-02-21 20:00,22,57.8,57.82,57.69,57.77,399
20110501|2011-02-21 20:30,22,57.75,57.78,57.53,57.65,372
20110501|2011-02-21 21:00,22,57.65,57.7,57.43,57.67,1132
20110501|2011-02-21 21:30,22,57.69,57.77,57.67,57.67,301
20110501|2011-02-21 22:00,22,57.65,57.66,57.5,57.64,31
20110501|2011-02-21 22:30,22,57.64,57.74,57.55,57.57,52
20110501|2011-02-21 23:00,22,57.63,57.74,57.63,57.74,18
20110501|2011-02-21 23:30,22,57.66,57.83,57.62,57.79,244
20110501|2011-02-22 00:00,22,57.82,57.84,57.69,57.83,99
20110501|2011-02-22 00:30,22,57.83,58.03,57.82,57.95,269
20110501|2011-02-22 01:00,22,57.95,57.95,57.66,57.71,187
20110501|2011-02-22 01:30,22,57.7,57.78,57.66,57.7,293
20110501|2011-02-22 02:00,22,57.7,57.73,57.68,57.7,226
20110501|2011-02-22 02:30,22,57.7,57.81,57.68,57.81,148
20110501|2011-02-22 03:00,22,57.81,57.93,57.8,57.81,153
20110501|2011-02-22 03:30,22,57.81,57.85,57.69,57.73,330
20110501|2011-02-22 04:00,22,57.75,57.76,57.55,57.66,154
20110501|2011-02-22 04:30,22,57.65,57.67,57.47,57.48,228
20110501|2011-02-22 05:00,22,57.48,57.62,57.33,57.33,552
20110501|2011-02-22 05:30,22,57.37,57.47,57.33,57.45,373
20110501|2011-02-22 06:00,22,57.45,57.45,56.88,57.19,1548
20110501|2011-02-22 06:30,22,57.19,57.19,56.9,56.9,340
20110501|2011-02-22 07:00,22,56.88,57.19,56.8,57.08,637
20110501|2011-02-22 09:30,22,56.89,56.99,55.28,56.15,15615
20110501|2011-02-22 10:00,22,56.11,56.27,56.05,56.13,3399
20110501|2011-02-22 10:30,22,56.13,56.14,54.62,54.76,12535
20110501|2011-02-22 11:00,22,54.78,55.15,54.75,54.91,3846
20110501|2011-02-22 11:30,22,54.91,55.11,54.64,54.67,3127
20110501|2011-02-22 12:00,22,54.7,54.91,54.62,54.65,3688
20110501|2011-02-22 12:30,22,54.65,54.7,54.62,54.62,1409
20110501|2011-02-22 13:00,22,54.62,54.67,54.62,54.63,1752
20110501|2011-02-22 18:00,23,54.62,54.88,54.55,54.76,678
20110501|2011-02-22 18:30,23,54.82,54.82,54.44,54.44,631
20110501|2011-02-22 19:00,23,54.42,55.06,54.42,55.01,950
20110501|2011-02-22 19:30,23,54.98,55.12,54.96,55.09,225
20110501|2011-02-22 20:00,23,55.09,55.09,54.92,55,141
20110501|2011-02-22 20:30,23,54.98,55.03,54.96,54.96,384
20110501|2011-02-22 21:00,23,54.96,55.02,54.94,54.95,118
20110501|2011-02-22 21:30,23,54.95,55,54.92,54.92,50
20110501|2011-02-22 22:00,23,54.92,55,54.92,54.95,45
20110501|2011-02-22 22:30,23,54.94,55.01,54.92,55,94
20110501|2011-02-22 23:00,23,55,55.05,55,55.03,135
20110501|2011-02-22 23:30,23,55,55.11,54.98,55.07,299
20110501|2011-02-23 00:00,23,55.07,55.13,55.03,55.06,291
20110501|2011-02-23 00:30,23,55.07,55.07,54.97,54.97,286
20110501|2011-02-23 01:00,23,54.98,55.06,54.97,55,279
20110501|2011-02-23 01:30,23,55.02,55.12,54.97,54.97,273
20110501|2011-02-23 02:00,23,54.97,55.09,54.92,55.09,249
20110501|2011-02-23 02:30,23,55.11,55.16,55,55.05,170
20110501|2011-02-23 03:00,23,55.08,55.16,55.03,55.11,416
20110501|2011-02-23 03:30,23,55.11,55.17,54.56,54.6,1257
20110501|2011-02-23 04:00,23,54.61,54.69,54.05,54.06,2780
20110501|2011-02-23 04:30,23,54.05,54.36,53.95,54.28,1067
20110501|2011-02-23 05:00,23,54.29,54.46,54.27,54.35,489
20110501|2011-02-23 05:30,23,54.35,54.7,54.27,54.61,901
20110501|2011-02-23 06:00,23,54.61,54.72,54.56,54.72,324
20110501|2011-02-23 06:30,23,54.71,54.72,54.51,54.57,513
20110501|2011-02-23 07:00,23,54.57,54.74,54.56,54.64,197
20110501|2011-02-23 09:30,23,54.85,55.4,54.74,55.34,12916
20110501|2011-02-23 10:00,23,55.34,55.36,55.16,55.33,4255
20110501|2011-02-23 10:30,23,55.34,55.58,55.28,55.43,5529
20110501|2011-02-23 11:00,23,55.44,55.51,55.15,55.31,4747
20110501|2011-02-23 11:30,23,55.32,55.37,55.17,55.26,2153
20110501|2011-02-23 12:00,23,55.26,55.47,55.23,55.42,2327
20110501|2011-02-23 12:30,23,55.43,55.72,55.37,55.54,5333
20110501|2011-02-23 13:00,23,55.54,55.7,55.47,55.64,4092
20110501|2011-02-23 18:00,24,55.7,55.89,55.7,55.83,342
20110501|2011-02-23 18:30,24,55.81,55.91,55.76,55.9,169
20110501|2011-02-23 19:00,24,55.85,55.87,55.7,55.8,241
20110501|2011-02-23 19:30,24,55.77,55.82,55.6,55.74,456
20110501|2011-02-23 20:00,24,55.74,55.77,55.73,55.73,138
20110501|2011-02-23 20:30,24,55.73,55.73,55.53,55.56,203
20110501|2011-02-23 21:00,24,55.6,55.6,55.4,55.45,590
20110501|2011-02-23 21:30,24,55.43,55.44,55.25,55.31,276
20110501|2011-02-23 22:00,24,55.31,55.31,55.18,55.18,193
20110501|2011-02-23 22:30,24,55.2,55.21,55.18,55.18,105
20110501|2011-02-23 23:00,24,55.18,55.2,55.03,55.03,243
20110501|2011-02-23 23:30,24,55.05,55.16,54.67,54.83,1843
20110501|2011-02-24 00:00,24,54.78,54.88,54.71,54.81,522
20110501|2011-02-24 00:30,24,54.82,54.85,54.76,54.77,225
20110501|2011-02-24 01:00,24,54.76,54.84,54.71,54.72,314
20110501|2011-02-24 01:30,24,54.72,55.1,54.56,55.06,1209
20110501|2011-02-24 02:00,24,55.09,55.65,55.08,55.65,1838
20110501|2011-02-24 02:30,24,55.65,55.95,55.65,55.65,1311
20110501|2011-02-24 03:00,24,55.63,55.76,55.01,55.15,944
20110501|2011-02-24 03:30,24,55.11,55.35,54.95,55.13,930
20110501|2011-02-24 04:00,24,55.19,55.3,55.07,55.29,190
20110501|2011-02-24 04:30,24,55.35,55.66,55.31,55.48,304
20110501|2011-02-24 05:00,24,55.51,55.51,55.4,55.48,85
20110501|2011-02-24 05:30,24,55.48,55.5,55.36,55.38,347
20110501|2011-02-24 06:00,24,55.36,55.38,55.21,55.36,256
20110501|2011-02-24 06:30,24,55.32,55.41,55.22,55.41,445
20110501|2011-02-24 07:00,24,55.41,55.43,55.34,55.4,159
20110501|2011-02-24 09:30,24,55.2,55.71,55.06,55.2,10480
20110501|2011-02-24 10:00,24,55.21,55.28,54.86,55.17,5779
20110501|2011-02-24 10:30,24,55.17,55.45,55.15,55.36,2898
20110501|2011-02-24 11:00,24,55.37,55.5,55.16,55.16,2620
20110501|2011-02-24 11:30,24,55.17,55.43,55.15,55.24,1920
20110501|2011-02-24 12:00,24,55.24,55.45,55.23,55.42,1671
20110501|2011-02-24 12:30,24,55.4,55.55,55.34,55.48,2502
20110501|2011-02-24 13:00,24,55.49,55.69,55.27,55.28,3448
20110501|2011-02-24 18:00,25,55.3,55.57,55.3,55.51,165
20110501|2011-02-24 18:30,25,55.5,55.58,55.38,55.38,60
20110501|2011-02-24 19:00,25,55.38,55.47,55.31,55.36,235
20110501|2011-02-24 19:30,25,55.42,55.42,55.21,55.23,99
20110501|2011-02-24 20:00,25,55.33,55.45,55.31,55.31,124
20110501|2011-02-24 20:30,25,55.32,55.62,55.32,55.5,145
20110501|2011-02-24 21:00,25,55.48,55.62,55.43,55.58,45
20110501|2011-02-24 21:30,25,55.55,55.57,55.54,55.57,17
20110501|2011-02-24 22:00,25,55.58,55.67,55.54,55.65,101
20110501|2011-02-24 22:30,25,55.68,55.77,55.68,55.69,81
20110501|2011-02-24 23:00,25,55.71,55.73,55.7,55.7,76
20110501|2011-02-24 23:30,25,55.7,55.82,55.65,55.68,346
20110501|2011-02-25 00:00,25,55.68,55.78,55.68,55.69,116
20110501|2011-02-25 00:30,25,55.69,55.82,55.69,55.82,46
20110501|2011-02-25 01:00,25,55.81,55.89,55.76,55.83,154
20110501|2011-02-25 01:30,25,55.81,55.81,55.76,55.76,122
20110501|2011-02-25 02:00,25,55.76,55.81,55.73,55.73,240
20110501|2011-02-25 02:30,25,55.69,55.78,55.69,55.75,65
20110501|2011-02-25 03:00,25,55.75,55.89,55.72,55.85,152
20110501|2011-02-25 03:30,25,55.86,55.93,55.79,55.85,399
20110501|2011-02-25 04:00,25,55.85,55.91,55.55,55.55,590
20110501|2011-02-25 04:30,25,55.57,55.59,55.3,55.47,609
20110501|2011-02-25 05:00,25,55.48,55.8,55.46,55.75,302
20110501|2011-02-25 05:30,25,55.79,55.87,55.71,55.73,71
20110501|2011-02-25 06:00,25,55.75,55.75,55.66,55.73,84
20110501|2011-02-25 06:30,25,55.76,55.8,55.64,55.64,121
20110501|2011-02-25 07:00,25,55.66,55.7,55.58,55.58,65
20110501|2011-02-25 09:30,25,55.64,56.78,55.62,56.58,12486
20110501|2011-02-25 10:00,25,56.59,57.78,56.55,57.59,11392
20110501|2011-02-25 10:30,25,57.59,57.78,57.43,57.48,5512
20110501|2011-02-25 11:00,25,57.45,57.52,57.16,57.25,3906
20110501|2011-02-25 11:30,25,57.26,57.48,57.16,57.27,2203
20110501|2011-02-25 12:00,25,57.27,57.7,57.26,57.55,2442
20110501|2011-02-25 12:30,25,57.56,57.77,57.54,57.67,2658
20110501|2011-02-25 13:00,25,57.66,57.77,57.37,57.4,3350
20110501|2011-02-27 18:00,28,57.81,57.95,57.37,57.37,530
20110501|2011-02-27 18:30,28,57.37,57.62,57.32,57.46,258
20110501|2011-02-27 19:00,28,57.52,57.52,57.04,57.12,646
20110501|2011-02-27 19:30,28,57.12,57.17,57.01,57.13,369
20110501|2011-02-27 20:00,28,57.13,57.3,57.13,57.27,251
20110501|2011-02-27 20:30,28,57.29,57.36,57.15,57.16,255
20110501|2011-02-27 21:00,28,57.15,57.45,57.12,57.42,115
20110501|2011-02-27 21:30,28,57.41,57.59,57.32,57.54,183
20110501|2011-02-27 22:00,28,57.54,57.56,57.5,57.55,31
20110501|2011-02-27 22:30,28,57.51,57.52,57.5,57.5,33
20110501|2011-02-27 23:00,28,57.5,57.5,57.28,57.28,56
20110501|2011-02-27 23:30,28,57.28,57.34,57.19,57.27,103
20110501|2011-02-28 00:00,28,57.32,57.32,57.16,57.2,40
20110501|2011-02-28 00:30,28,57.2,57.33,57.08,57.1,293
20110501|2011-02-28 01:00,28,57.1,57.3,57.08,57.29,153
20110501|2011-02-28 01:30,28,57.25,57.25,57.12,57.15,177
20110501|2011-02-28 02:00,28,57.15,57.16,57.05,57.09,349
20110501|2011-02-28 02:30,28,57.05,57.1,57,57.05,343
20110501|2011-02-28 03:00,28,57.01,57.03,56.85,56.85,538
20110501|2011-02-28 03:30,28,56.84,56.9,56.69,56.85,916
20110501|2011-02-28 04:00,28,56.88,56.89,56.76,56.89,423
20110501|2011-02-28 04:30,28,56.92,56.93,56.75,56.8,380
20110501|2011-02-28 05:00,28,56.78,56.8,56.73,56.8,203
20110501|2011-02-28 05:30,28,56.8,56.99,56.76,56.99,277
20110501|2011-02-28 06:00,28,56.93,57.1,56.93,57.09,333
20110501|2011-02-28 06:30,28,57.09,57.16,57.05,57.09,436
20110501|2011-02-28 07:00,28,57.04,57.14,57,57,279
20110501|2011-02-28 09:30,28,57.07,57.4,56.76,57.17,11297
20110501|2011-02-28 10:00,28,57.18,57.26,57.04,57.2,2214
20110501|2011-02-28 10:30,28,57.22,57.37,57.18,57.28,1934
20110501|2011-02-28 11:00,28,57.27,57.31,57.12,57.17,1628
20110501|2011-02-28 11:30,28,57.18,57.21,56.8,56.9,2571
20110501|2011-02-28 12:00,28,56.9,57.35,56.87,57.3,3251
20110501|2011-02-28 12:30,28,57.32,57.34,57.12,57.16,2306
20110501|2011-02-28 13:00,28,57.17,57.36,57.15,57.31,3571
20110501|2011-02-28 18:00,1,57.3,57.46,57.23,57.29,408
20110501|2011-02-28 18:30,1,57.31,57.39,57.29,57.29,86
20110501|2011-02-28 19:00,1,57.3,57.35,57.17,57.21,217
20110501|2011-02-28 19:30,1,57.22,57.31,57.1,57.2,230
20110501|2011-02-28 20:00,1,57.17,57.2,57.1,57.1,175
20110501|2011-02-28 20:30,1,57.12,57.37,57.07,57.31,404
20110501|2011-02-28 21:00,1,57.3,57.37,57.25,57.37,137
20110501|2011-02-28 21:30,1,57.33,57.4,57.29,57.33,194
20110501|2011-02-28 22:00,1,57.33,57.45,57.29,57.37,112
20110501|2011-02-28 22:30,1,57.37,57.37,57.3,57.3,10
20110501|2011-02-28 23:00,1,57.3,57.3,57.3,57.3,1
20110501|2011-02-28 23:30,1,57.36,57.55,57.3,57.45,386
20110501|2011-03-01 00:00,1,57.45,57.5,57.4,57.45,107
20110501|2011-03-01 00:30,1,57.45,57.65,57.45,57.55,346
20110501|2011-03-01 01:00,1,57.59,57.59,57.46,57.47,304
20110501|2011-03-01 01:30,1,57.47,57.56,57.47,57.47,24
20110501|2011-03-01 02:00,1,57.47,57.5,57.39,57.5,98
20110501|2011-03-01 02:30,1,57.51,57.61,57.49,57.57,76
20110501|2011-03-01 03:00,1,57.56,57.58,57.51,57.57,169
20110501|2011-03-01 03:30,1,57.59,57.72,57.56,57.67,678
20110501|2011-03-01 04:00,1,57.67,57.7,57.66,57.68,186
20110501|2011-03-01 04:30,1,57.69,57.69,57.63,57.67,128
20110501|2011-03-01 05:00,1,57.68,57.68,57.59,57.59,63
20110501|2011-03-01 05:30,1,57.59,57.62,57.57,57.59,20
20110501|2011-03-01 06:00,1,57.59,57.72,57.58,57.7,187
20110501|2011-03-01 06:30,1,57.7,57.76,57.55,57.57,388
20110501|2011-03-01 07:00,1,57.59,57.62,57.53,57.54,105
20110501|2011-03-01 09:30,1,57.69,57.81,57.04,57.36,11076
20110501|2011-03-01 10:00,1,57.35,57.57,57.21,57.3,4657
20110501|2011-03-01 10:30,1,57.3,57.46,57.27,57.38,1914
20110501|2011-03-01 11:00,1,57.36,57.43,57.14,57.21,4003
20110501|2011-03-01 11:30,1,57.21,57.25,57.13,57.18,1207
20110501|2011-03-01 12:00,1,57.18,57.5,57.16,57.44,2493
20110501|2011-03-01 12:30,1,57.43,57.55,57.37,57.44,2356
20110501|2011-03-01 13:00,1,57.44,57.65,57.35,57.44,2360
20110501|2011-03-01 18:00,2,57.6,57.62,57.57,57.57,147
20110501|2011-03-01 18:30,2,57.57,57.58,57.51,57.51,116
20110501|2011-03-01 19:00,2,57.51,57.74,57.5,57.71,373
20110501|2011-03-01 19:30,2,57.73,57.9,57.64,57.88,473
20110501|2011-03-01 20:00,2,57.89,57.91,57.78,57.79,245
20110501|2011-03-01 20:30,2,57.79,57.82,57.7,57.78,154
20110501|2011-03-01 21:00,2,57.79,58.09,57.79,58.06,607
20110501|2011-03-01 21:30,2,58.06,58.13,58.04,58.11,177
20110501|2011-03-01 22:00,2,58.13,58.13,58.06,58.12,82
20110501|2011-03-01 22:30,2,58.12,58.2,58.12,58.2,276
20110501|2011-03-01 23:00,2,58.15,58.22,58.14,58.22,129
20110501|2011-03-01 23:30,2,58.2,58.24,58.2,58.2,188
20110501|2011-03-02 00:00,2,58.2,58.32,58.13,58.3,284
20110501|2011-03-02 00:30,2,58.3,58.35,58.2,58.35,535
20110501|2011-03-02 01:00,2,58.32,58.4,58.3,58.3,154
20110501|2011-03-02 01:30,2,58.32,58.4,58.28,58.38,522
20110501|2011-03-02 02:00,2,58.36,58.49,58.35,58.4,210
20110501|2011-03-02 02:30,2,58.4,58.4,58.28,58.32,169
20110501|2011-03-02 03:00,2,58.32,58.37,58.3,58.36,59
20110501|2011-03-02 03:30,2,58.37,58.46,58.36,58.44,361
20110501|2011-03-02 04:00,2,58.44,58.45,58.34,58.34,215
20110501|2011-03-02 04:30,2,58.34,58.34,58.1,58.15,337
20110501|2011-03-02 05:00,2,58.15,58.15,57.9,58.04,261
20110501|2011-03-02 05:30,2,58.05,58.15,58.02,58.14,319
20110501|2011-03-02 06:00,2,58.17,58.24,58.17,58.24,331
20110501|2011-03-02 06:30,2,58.2,58.29,58.11,58.29,248
20110501|2011-03-02 07:00,2,58.29,58.31,58.25,58.25,149
20110501|2011-03-02 09:30,2,58.27,58.82,58.21,58.63,12915
20110501|2011-03-02 10:00,2,58.65,58.88,58.52,58.71,5320
20110501|2011-03-02 10:30,2,58.7,58.8,58.3,58.45,5549
20110501|2011-03-02 11:00,2,58.44,58.7,57.91,58.65,6450
20110501|2011-03-02 11:30,2,58.63,58.72,58.43,58.52,1750
20110501|2011-03-02 12:00,2,58.52,58.72,58.46,58.71,1937
20110501|2011-03-02 12:30,2,58.71,58.78,58.54,58.73,2511
20110501|2011-03-02 13:00,2,58.73,58.9,58.65,58.83,4207
20110501|2011-03-02 18:00,3,58.8,58.85,58.66,58.66,330
20110501|2011-03-02 18:30,3,58.67,58.69,58.45,58.51,312
20110501|2011-03-02 19:00,3,58.55,58.58,58.45,58.49,295
20110501|2011-03-02 19:30,3,58.5,58.5,58.36,58.41,526
20110501|2011-03-02 20:00,3,58.44,58.8,58.4,58.72,252
20110501|2011-03-02 20:30,3,58.72,58.76,58.65,58.69,114
20110501|2011-03-02 21:00,3,58.7,58.7,58.6,58.66,175
20110501|2011-03-02 21:30,3,58.71,58.8,58.69,58.7,113
20110501|2011-03-02 22:00,3,58.69,58.7,58.69,58.7,6
20110501|2011-03-02 22:30,3,58.74,58.74,58.65,58.66,141
20110501|2011-03-02 23:00,3,58.67,58.8,58.65,58.77,89
20110501|2011-03-02 23:30,3,58.71,58.71,58.49,58.5,456
20110501|2011-03-03 00:00,3,58.45,58.63,58.4,58.47,175
20110501|2011-03-03 00:30,3,58.5,58.57,58.31,58.4,486
20110501|2011-03-03 01:00,3,58.38,58.42,58.3,58.4,490
20110501|2011-03-03 01:30,3,58.43,58.55,58.4,58.42,192
20110501|2011-03-03 02:00,3,58.44,58.7,58.44,58.55,440
20110501|2011-03-03 02:30,3,58.56,58.65,58.55,58.6,73
20110501|2011-03-03 03:00,3,58.62,58.72,58.55,58.7,307
20110501|2011-03-03 03:30,3,58.7,58.81,58.52,58.79,274
20110501|2011-03-03 04:00,3,58.79,58.88,58.75,58.8,367
20110501|2011-03-03 04:30,3,58.77,58.83,58.75,58.76,101
20110501|2011-03-03 05:00,3,58.75,58.76,58.64,58.71,130
20110501|2011-03-03 05:30,3,58.71,58.73,58.68,58.7,313
20110501|2011-03-03 06:00,3,58.7,58.71,58.59,58.64,32
20110501|2011-03-03 06:30,3,58.68,58.7,58.64,58.69,115
20110501|2011-03-03 07:00,3,58.69,58.69,58.55,58.65,151
20110501|2011-03-03 09:30,3,58.71,59.35,58.65,59.23,9366
20110501|2011-03-03 10:00,3,59.23,59.3,59.01,59.07,3597
20110501|2011-03-03 10:30,3,59.08,59.14,58.98,59.02,2453
20110501|2011-03-03 11:00,3,59.02,59.15,58.95,59.03,4448
20110501|2011-03-03 11:30,3,59.04,59.09,58.63,58.72,4774
20110501|2011-03-03 12:00,3,58.72,58.87,58.66,58.79,3158
20110501|2011-03-03 12:30,3,58.8,58.83,58.67,58.79,2405
20110501|2011-03-03 13:00,3,58.79,58.89,58.62,58.64,2246
20110501|2011-03-03 18:00,4,58.71,59.03,58.68,58.93,324
20110501|2011-03-03 18:30,4,58.96,59.08,58.92,58.98,130
20110501|2011-03-03 19:00,4,59.01,59.07,58.78,58.84,415
20110501|2011-03-03 19:30,4,58.84,58.95,58.78,58.8,390
20110501|2011-03-03 20:00,4,58.83,58.84,58.72,58.74,372
20110501|2011-03-03 20:30,4,58.74,58.82,58.65,58.82,402
20110501|2011-03-03 21:00,4,58.8,58.96,58.8,58.93,530
20110501|2011-03-03 21:30,4,58.94,59.02,58.93,58.99,201
20110501|2011-03-03 22:00,4,59,59,58.94,58.94,15
20110501|2011-03-03 22:30,4,58.94,58.99,58.93,58.99,9
20110501|2011-03-03 23:30,4,58.94,59.02,58.88,58.92,272
20110501|2011-03-04 00:00,4,58.93,59.11,58.93,59.11,282
20110501|2011-03-04 00:30,4,59.11,59.11,59.08,59.1,480
20110501|2011-03-04 01:00,4,59.1,59.13,59.1,59.1,269
20110501|2011-03-04 01:30,4,59.11,59.19,59.1,59.18,238
20110501|2011-03-04 02:00,4,59.17,59.2,59.03,59.09,136
20110501|2011-03-04 02:30,4,59.11,59.2,59.11,59.15,29
20110501|2011-03-04 03:00,4,59.19,59.22,59.15,59.15,63
20110501|2011-03-04 03:30,4,59.19,59.23,59.18,59.23,66
20110501|2011-03-04 04:00,4,59.19,59.35,59.19,59.3,311
20110501|2011-03-04 04:30,4,59.32,59.35,59.24,59.25,174
20110501|2011-03-04 05:00,4,59.26,59.3,59.24,59.3,103
20110501|2011-03-04 05:30,4,59.3,59.35,59.24,59.27,170
20110501|2011-03-04 06:00,4,59.27,59.28,59.15,59.17,276
20110501|2011-03-04 06:30,4,59.2,59.33,59.17,59.23,106
20110501|2011-03-04 07:00,4,59.23,59.34,59.2,59.3,254
20110501|2011-03-04 09:30,4,59.43,59.68,59.27,59.4,12457
20110501|2011-03-04 10:00,4,59.39,59.51,59.2,59.36,3215
20110501|2011-03-04 10:30,4,59.37,59.4,58.64,58.81,7115
20110501|2011-03-04 11:00,4,58.79,59.21,58.79,59.15,3809
20110501|2011-03-04 11:30,4,59.13,59.43,59.11,59.38,2375
20110501|2011-03-04 12:00,4,59.38,59.42,59.14,59.23,1832
20110501|2011-03-04 12:30,4,59.23,59.63,59.23,59.52,4706
20110501|2011-03-04 13:00,4,59.52,59.57,59.33,59.33,2604
20110501|2011-03-06 18:00,7,59.45,59.49,59.26,59.32,408
20110501|2011-03-06 18:30,7,59.29,59.29,59.11,59.17,152
20110501|2011-03-06 19:00,7,59.16,59.3,59.06,59.19,602
20110501|2011-03-06 19:30,7,59.19,59.34,59.18,59.28,217
20110501|2011-03-06 20:00,7,59.28,59.3,59.17,59.18,451
20110501|2011-03-06 20:30,7,59.18,59.2,59.06,59.1,414
20110501|2011-03-06 21:00,7,59.1,59.15,59.02,59.1,661
20110501|2011-03-06 21:30,7,59.1,59.1,59.09,59.09,71
20110501|2011-03-06 22:00,7,59.1,59.13,59.08,59.13,309
20110501|2011-03-06 22:30,7,59.13,59.13,59.09,59.1,31
20110501|2011-03-06 23:00,7,59.11,59.16,59.08,59.16,37
20110501|2011-03-06 23:30,7,59.16,59.21,59.14,59.2,91
20110501|2011-03-07 00:00,7,59.21,59.25,59.12,59.15,65
20110501|2011-03-07 00:30,7,59.13,59.13,59.08,59.08,87
20110501|2011-03-07 01:00,7,59.1,59.19,59.09,59.12,60
20110501|2011-03-07 01:30,7,59.16,59.23,59.13,59.23,32
20110501|2011-03-07 02:00,7,59.16,59.18,59.14,59.17,121
20110501|2011-03-07 02:30,7,59.23,59.29,59.23,59.27,73
20110501|2011-03-07 03:00,7,59.27,59.37,59.27,59.36,158
20110501|2011-03-07 03:30,7,59.36,59.5,59.36,59.45,299
20110501|2011-03-07 04:00,7,59.45,59.55,59.45,59.52,235
20110501|2011-03-07 04:30,7,59.5,59.65,59.5,59.65,387
20110501|2011-03-07 05:00,7,59.61,59.67,59.57,59.6,153
20110501|2011-03-07 05:30,7,59.6,59.68,59.57,59.57,168
20110501|2011-03-07 06:00,7,59.57,59.62,59.57,59.61,41
20110501|2011-03-07 06:30,7,59.62,59.71,59.62,59.71,112
20110501|2011-03-07 07:00,7,59.7,59.75,59.65,59.68,64
20110501|2011-03-07 09:30,7,59.54,59.55,59.08,59.29,5967
20110501|2011-03-07 10:00,7,59.28,59.31,58.87,59.06,4616
20110501|2011-03-07 10:30,7,59.06,59.07,58.7,58.79,5239
20110501|2011-03-07 11:00,7,58.81,58.91,58.61,58.78,3150
20110501|2011-03-07 11:30,7,58.79,59.18,58.75,59.15,2793
20110501|2011-03-07 12:00,7,59.15,59.18,58.83,58.9,2364
20110501|2011-03-07 12:30,7,58.89,59.19,58.87,59.06,1882
20110501|2011-03-07 13:00,7,59.05,59.33,59.02,59.11,2765
20110501|2011-03-07 18:00,8,59.2,59.2,58.93,59,220
20110501|2011-03-07 18:30,8,58.98,59.09,58.98,59.06,33
20110501|2011-03-07 19:00,8,58.98,59.01,58.81,58.95,962
20110501|2011-03-07 19:30,8,58.91,58.93,58.83,58.87,85
20110501|2011-03-07 20:00,8,58.85,58.85,58.75,58.75,183
20110501|2011-03-07 20:30,8,58.75,58.75,58.69,58.69,162
20110501|2011-03-07 21:00,8,58.63,58.63,58.44,58.44,346
20110501|2011-03-07 21:30,8,58.44,58.66,58.4,58.58,124
20110501|2011-03-07 22:00,8,58.6,58.6,58.58,58.58,48
20110501|2011-03-07 22:30,8,58.58,58.58,58.47,58.47,21
20110501|2011-03-07 23:00,8,58.47,58.48,58.44,58.48,36
20110501|2011-03-07 23:30,8,58.48,58.48,58.33,58.35,474
20110501|2011-03-08 00:00,8,58.35,58.41,58.35,58.4,89
20110501|2011-03-08 00:30,8,58.45,58.52,58.42,58.44,49
20110501|2011-03-08 01:00,8,58.49,58.51,58.4,58.47,133
20110501|2011-03-08 01:30,8,58.47,58.56,58.37,58.4,328
20110501|2011-03-08 02:00,8,58.39,58.57,58.39,58.56,208
20110501|2011-03-08 02:30,8,58.57,58.7,58.55,58.61,433
20110501|2011-03-08 03:00,8,58.6,58.62,58.48,58.5,140
20110501|2011-03-08 03:30,8,58.46,58.5,58.31,58.34,169
20110501|2011-03-08 04:00,8,58.31,58.5,58.3,58.46,234
20110501|2011-03-08 04:30,8,58.44,58.46,58.3,58.3,154
20110501|2011-03-08 05:00,8,58.36,58.41,58.33,58.37,110
20110501|2011-03-08 05:30,8,58.38,58.42,58.31,58.35,187
20110501|2011-03-08 06:00,8,58.36,58.47,58.34,58.34,197
20110501|2011-03-08 06:30,8,58.36,58.4,58.31,58.39,264
20110501|2011-03-08 07:00,8,58.39,58.46,58.33,58.39,69
20110501|2011-03-08 09:30,8,58.39,58.73,58.1,58.69,8028
20110501|2011-03-08 10:00,8,58.7,58.94,58.58,58.65,3574
20110501|2011-03-08 10:30,8,58.66,58.67,58.34,58.46,2435
20110501|2011-03-08 11:00,8,58.47,58.67,58.38,58.46,2392
20110501|2011-03-08 11:30,8,58.44,58.5,58.38,58.4,848
20110501|2011-03-08 12:00,8,58.38,58.41,58.08,58.22,3781
20110501|2011-03-08 12:30,8,58.21,58.34,58.1,58.17,2102
20110501|2011-03-08 13:00,8,58.16,58.52,58.13,58.42,2106
20110501|2011-03-08 18:00,9,58.52,58.53,58.31,58.42,92
20110501|2011-03-08 18:30,9,58.42,58.55,58.42,58.52,137
20110501|2011-03-08 19:00,9,58.52,58.55,58.22,58.31,354
20110501|2011-03-08 19:30,9,58.31,58.44,58.2,58.35,219
20110501|2011-03-08 20:00,9,58.35,58.45,58.35,58.35,77
20110501|2011-03-08 20:30,9,58.37,58.38,58.28,58.31,54
20110501|2011-03-08 21:00,9,58.31,58.35,58.11,58.21,638
20110501|2011-03-08 21:30,9,58.15,58.2,58.14,58.2,4
20110501|2011-03-08 22:00,9,58.2,58.2,58.15,58.19,45
20110501|2011-03-08 22:30,9,58.19,58.19,58.12,58.12,33
20110501|2011-03-08 23:00,9,58.12,58.18,58.12,58.17,25
20110501|2011-03-08 23:30,9,58.17,58.36,58.16,58.35,61
20110501|2011-03-09 00:00,9,58.35,58.36,58.24,58.24,44
20110501|2011-03-09 00:30,9,58.39,58.41,58.22,58.22,33
20110501|2011-03-09 01:00,9,58.25,58.25,58.18,58.25,33
20110501|2011-03-09 01:30,9,58.26,58.35,58.23,58.31,18
20110501|2011-03-09 02:00,9,58.32,58.4,58.29,58.34,40
20110501|2011-03-09 02:30,9,58.35,58.4,58.3,58.33,63
20110501|2011-03-09 03:00,9,58.3,58.38,58.28,58.38,50
20110501|2011-03-09 03:30,9,58.38,58.41,58.37,58.41,69
20110501|2011-03-09 04:00,9,58.4,58.44,58.38,58.38,164
20110501|2011-03-09 04:30,9,58.4,58.46,58.38,58.38,93
20110501|2011-03-09 05:00,9,58.38,58.52,58.34,58.52,215
20110501|2011-03-09 05:30,9,58.45,58.45,58.33,58.33,72
20110501|2011-03-09 06:00,9,58.35,58.45,58.33,58.43,91
20110501|2011-03-09 06:30,9,58.43,58.55,58.29,58.38,356
20110501|2011-03-09 07:00,9,58.38,58.55,58.38,58.55,74
20110501|2011-03-09 09:30,9,58.58,58.59,57.57,57.7,10403
20110501|2011-03-09 10:00,9,57.68,57.7,57.27,57.64,6151
20110501|2011-03-09 10:30,9,57.63,57.65,57.3,57.52,4457
20110501|2011-03-09 11:00,9,57.51,57.6,56.88,57.07,5857
20110501|2011-03-09 11:30,9,57.05,57.37,56.96,57.26,3409
20110501|2011-03-09 12:00,9,57.26,57.36,57.14,57.32,2373
20110501|2011-03-09 12:30,9,57.31,57.42,57.19,57.37,2568
20110501|2011-03-09 13:00,9,57.35,57.4,57.06,57.18,2557
20110501|2011-03-09 18:00,10,57.22,57.26,57.03,57.13,343
20110501|2011-03-09 18:30,10,57.12,57.33,57.12,57.31,187
20110501|2011-03-09 19:00,10,57.34,57.45,57.23,57.36,285
20110501|2011-03-09 19:30,10,57.34,57.34,57.25,57.33,114
20110501|2011-03-09 20:00,10,57.33,57.34,57.28,57.32,155
20110501|2011-03-09 20:30,10,57.28,57.37,57.22,57.32,95
20110501|2011-03-09 21:00,10,57.35,57.35,57.13,57.13,316
20110501|2011-03-09 21:30,10,57.13,57.13,57,57,185
20110501|2011-03-09 22:00,10,56.99,57.07,56.8,57,348
20110501|2011-03-09 22:30,10,57.04,57.04,56.94,56.94,10
20110501|2011-03-09 23:00,10,56.91,57,56.85,57,62
20110501|2011-03-09 23:30,10,57,57.02,56.88,56.96,52
20110501|2011-03-10 00:00,10,56.93,57.09,56.93,57.09,52
20110501|2011-03-10 00:30,10,57.02,57.03,56.8,56.88,275
20110501|2011-03-10 01:00,10,56.85,56.85,56.5,56.55,456
20110501|2011-03-10 01:30,10,56.52,56.59,56.46,56.5,207
20110501|2011-03-10 02:00,10,56.5,56.5,56.4,56.43,402
20110501|2011-03-10 02:30,10,56.41,56.45,56.38,56.45,132
20110501|2011-03-10 03:00,10,56.43,56.55,56.39,56.49,330
20110501|2011-03-10 03:30,10,56.47,56.5,56.24,56.34,894
20110501|2011-03-10 04:00,10,56.33,56.43,56.27,56.38,614
20110501|2011-03-10 04:30,10,56.39,56.56,56.38,56.54,885
20110501|2011-03-10 05:00,10,56.52,56.6,56.5,56.59,232
20110501|2011-03-10 05:30,10,56.57,56.57,56.33,56.34,875
20110501|2011-03-10 06:00,10,56.34,56.43,56.29,56.33,368
20110501|2011-03-10 06:30,10,56.35,56.35,56.2,56.22,423
20110501|2011-03-10 07:00,10,56.25,56.31,56.08,56.09,558
20110501|2011-03-10 09:30,10,55.99,56.43,55.55,56.39,15753
20110501|2011-03-10 10:00,10,56.4,56.88,56.35,56.59,6256
20110501|2011-03-10 10:30,10,56.59,57.03,56.55,56.91,5232
20110501|2011-03-10 11:00,10,56.88,57.12,56.71,56.98,3205
20110501|2011-03-10 11:30,10,56.99,57.09,56.79,57.02,1908
20110501|2011-03-10 12:00,10,57.03,57.28,56.84,57.21,2810
20110501|2011-03-10 12:30,10,57.22,57.48,57,57.45,3070
20110501|2011-03-10 13:00,10,57.45,57.54,56.91,57.08,3719
20110501|2011-03-10 18:00,11,56.96,57.08,56.8,57.02,417
20110501|2011-03-10 18:30,11,56.94,57.16,56.88,57.11,165
20110501|2011-03-10 19:00,11,57.14,57.24,57.01,57.03,192
20110501|2011-03-10 19:30,11,57.03,57.11,56.99,57.08,51
20110501|2011-03-10 20:00,11,56.98,57,56.66,56.66,645
20110501|2011-03-10 20:30,11,56.71,56.75,56.62,56.71,287
20110501|2011-03-10 21:00,11,56.7,56.78,56.66,56.68,218
20110501|2011-03-10 21:30,11,56.69,56.76,56.67,56.72,30
20110501|2011-03-10 22:00,11,56.73,56.73,56.62,56.66,84
20110501|2011-03-10 22:30,11,56.66,56.75,56.65,56.74,8
20110501|2011-03-10 23:00,11,56.7,56.7,56.64,56.64,28
20110501|2011-03-10 23:30,11,56.65,56.65,56.56,56.6,150
20110501|2011-03-11 00:00,11,56.58,56.58,56.38,56.46,412
20110501|2011-03-11 00:30,11,56.47,56.56,56.46,56.51,89
20110501|2011-03-11 01:00,11,56.52,56.54,56.45,56.46,423
20110501|2011-03-11 01:30,11,56.46,56.46,56.34,56.38,256
20110501|2011-03-11 02:00,11,56.35,56.35,56.15,56.17,571
20110501|2011-03-11 02:30,11,56.23,56.33,56.23,56.29,107
20110501|2011-03-11 03:00,11,56.29,56.32,56.21,56.25,166
20110501|2011-03-11 03:30,11,56.25,56.26,56.01,56.2,744
20110501|2011-03-11 04:00,11,56.23,56.31,55.89,55.91,939
20110501|2011-03-11 04:30,11,55.9,56,55.86,55.94,300
20110501|2011-03-11 05:00,11,55.9,55.97,55.81,55.82,442
20110501|2011-03-11 05:30,11,55.81,55.86,54.77,55.1,2966
20110501|2011-03-11 06:00,11,55.15,55.41,55,55.2,1324
20110501|2011-03-11 06:30,11,55.2,55.5,55.13,55.25,926
20110501|2011-03-11 07:00,11,55.27,55.5,55.25,55.34,766
20110501|2011-03-11 09:30,11,55.68,56.14,55.55,55.97,11653
20110501|2011-03-11 10:00,11,55.98,56.04,55.83,55.88,2542
20110501|2011-03-11 10:30,11,55.86,56.18,55.85,56.06,3153
20110501|2011-03-11 11:00,11,56.05,56.18,55.84,55.95,3855
20110501|2011-03-11 11:30,11,55.95,56.1,55.85,55.86,2793
20110501|2011-03-11 12:00,11,55.85,55.99,55.63,55.87,3065
20110501|2011-03-11 12:30,11,55.88,55.95,55.73,55.84,2684
20110501|2011-03-11 13:00,11,55.86,56.05,55.77,56,3210
20110501|2011-03-13 18:00,14,56.07,56.09,55.55,55.68,880
20110501|2011-03-13 18:30,14,55.71,55.74,55.61,55.68,239
20110501|2011-03-13 19:00,14,55.7,55.89,55.67,55.68,51
20110501|2011-03-13 19:30,14,55.78,55.78,55.71,55.74,58
20110501|2011-03-13 20:00,14,55.74,56.01,55.74,56,604
20110501|2011-03-13 20:30,14,56.03,56.09,55.99,56.02,189
20110501|2011-03-13 21:00,14,55.99,55.99,55.7,55.7,161
20110501|2011-03-13 21:30,14,55.71,55.88,55.61,55.8,555
20110501|2011-03-13 22:00,14,55.81,55.84,55.72,55.79,239
20110501|2011-03-13 22:30,14,55.78,55.78,55.61,55.61,37
20110501|2011-03-13 23:00,14,55.61,55.71,55.5,55.65,336
20110501|2011-03-13 23:30,14,55.55,55.55,55.46,55.55,40
20110501|2011-03-14 00:00,14,55.56,55.65,55.48,55.49,64
20110501|2011-03-14 00:30,14,55.63,55.64,55.41,55.45,212
20110501|2011-03-14 01:00,14,55.41,55.44,55.32,55.44,168
20110501|2011-03-14 01:30,14,55.37,55.64,55.32,55.61,460
20110501|2011-03-14 02:00,14,55.47,55.88,55.46,55.84,243
20110501|2011-03-14 02:30,14,55.83,55.83,55.68,55.75,157
20110501|2011-03-14 03:00,14,55.8,55.83,55.65,55.7,276
20110501|2011-03-14 03:30,14,55.7,55.7,55.5,55.5,109
20110501|2011-03-14 04:00,14,55.51,55.53,55.32,55.5,283
20110501|2011-03-14 04:30,14,55.49,55.49,55.39,55.39,279
20110501|2011-03-14 05:00,14,55.38,55.41,55.37,55.37,84
20110501|2011-03-14 05:30,14,55.4,55.42,55.26,55.33,127
20110501|2011-03-14 06:00,14,55.32,55.38,55.26,55.3,397
20110501|2011-03-14 06:30,14,55.26,55.43,55.2,55.25,470
20110501|2011-03-14 07:00,14,55.28,55.29,55.22,55.27,233
20110501|2011-03-14 09:30,14,55.38,55.78,55.04,55.63,11700
20110501|2011-03-14 10:00,14,55.62,55.7,55.3,55.4,5437
20110501|2011-03-14 10:30,14,55.4,55.84,55.36,55.77,5051
20110501|2011-03-14 11:00,14,55.77,55.8,55.62,55.64,2008
20110501|2011-03-14 11:30,14,55.64,55.71,55.58,55.69,1413
20110501|2011-03-14 12:00,14,55.7,55.7,55.51,55.59,2149
20110501|2011-03-14 12:30,14,55.58,55.59,55.33,55.38,3862
20110501|2011-03-14 13:00,14,55.36,55.56,55.34,55.42,3487
20110501|2011-03-14 18:00,15,55.5,55.69,55.46,55.67,406
20110501|2011-03-14 18:30,15,55.63,55.63,55.52,55.58,103
20110501|2011-03-14 19:00,15,55.58,55.58,55.52,55.55,18
20110501|2011-03-14 19:30,15,55.56,55.62,55.44,55.51,110
20110501|2011-03-14 20:00,15,55.5,55.68,55.5,55.64,293
20110501|2011-03-14 20:30,15,55.65,55.68,55.61,55.62,138
20110501|2011-03-14 21:00,15,55.62,55.62,54.96,55.1,1687
20110501|2011-03-14 21:30,15,55.14,55.29,54.87,54.9,1198
20110501|2011-03-14 22:00,15,54.9,55.33,54.9,55.25,376
20110501|2011-03-14 22:30,15,55.22,55.22,54.89,54.89,306
20110501|2011-03-14 23:00,15,54.91,55,54.78,54.98,718
20110501|2011-03-14 23:30,15,54.98,55,54.96,54.96,47
20110501|2011-03-15 00:00,15,54.96,55.1,54.96,55.05,167
20110501|2011-03-15 00:30,15,55.05,55.15,54.89,55.05,552
20110501|2011-03-15 01:00,15,55.1,55.35,55.09,55.13,461
20110501|2011-03-15 01:30,15,55.16,55.36,55.1,55.27,456
20110501|2011-03-15 02:00,15,55.28,55.42,55.26,55.42,526
20110501|2011-03-15 02:30,15,55.43,55.57,55.4,55.57,288
20110501|2011-03-15 03:00,15,55.55,55.65,55.49,55.54,533
20110501|2011-03-15 03:30,15,55.58,55.71,55.33,55.34,374
20110501|2011-03-15 04:00,15,55.39,55.6,55.33,55.41,417
20110501|2011-03-15 04:30,15,55.43,55.49,55.07,55.1,1738
20110501|2011-03-15 05:00,15,55.1,55.1,54.69,54.77,1679
20110501|2011-03-15 05:30,15,54.77,54.79,54.74,54.74,881
20110501|2011-03-15 06:00,15,54.74,54.99,54.74,54.81,1298
20110501|2011-03-15 06:30,15,54.82,54.84,54.71,54.72,1028
20110501|2011-03-15 07:00,15,54.71,54.77,54.71,54.73,409
20110501|2011-03-15 09:30,15,54.6,54.62,53.38,53.64,21697
20110501|2011-03-15 10:00,15,53.62,53.63,52.88,53.03,14851
20110501|2011-03-15 10:30,15,53.03,53.3,52.95,52.96,5607
20110501|2011-03-15 11:00,15,52.96,53.11,52.89,53.08,3091
20110501|2011-03-15 11:30,15,53.09,53.15,52.88,52.91,2666
20110501|2011-03-15 12:00,15,52.91,52.93,52.88,52.88,1732
20110501|2011-03-15 12:30,15,52.88,52.88,52.88,52.88,245
20110501|2011-03-15 13:00,15,52.88,52.88,52.88,52.88,213
20110501|2011-03-15 18:00,16,52.74,52.95,52.73,52.88,1231
20110501|2011-03-15 18:30,16,52.85,52.88,52.78,52.87,127
20110501|2011-03-15 19:00,16,52.85,52.85,52.73,52.78,154
20110501|2011-03-15 19:30,16,52.78,53,52.78,52.92,494
20110501|2011-03-15 20:00,16,52.99,53.56,52.99,53.56,2426
20110501|2011-03-15 20:30,16,53.54,53.69,53.51,53.66,1407
20110501|2011-03-15 21:00,16,53.66,53.7,53.57,53.65,280
20110501|2011-03-15 21:30,16,53.65,53.72,53.52,53.6,653
20110501|2011-03-15 22:00,16,53.6,53.64,53.16,53.21,956
20110501|2011-03-15 22:30,16,53.21,53.35,53.15,53.29,600
20110501|2011-03-15 23:00,16,53.29,53.49,53.29,53.45,285
20110501|2011-03-15 23:30,16,53.48,53.67,53.42,53.62,589
20110501|2011-03-16 00:00,16,53.62,53.7,53.6,53.64,233
20110501|2011-03-16 00:30,16,53.65,53.78,53.62,53.75,630
20110501|2011-03-16 01:00,16,53.75,53.79,53.71,53.74,474
20110501|2011-03-16 01:30,16,53.76,53.82,53.72,53.76,594
20110501|2011-03-16 02:00,16,53.78,53.95,53.77,53.9,1188
20110501|2011-03-16 02:30,16,53.85,53.85,53.65,53.65,409
20110501|2011-03-16 03:00,16,53.67,53.9,53.62,53.81,566
20110501|2011-03-16 03:30,16,53.83,54,53.78,53.93,531
20110501|2011-03-16 04:00,16,53.93,54.18,53.88,54.11,967
20110501|2011-03-16 04:30,16,54.12,54.12,54,54.12,183
20110501|2011-03-16 05:00,16,54.1,54.17,54.04,54.13,693
20110501|2011-03-16 05:30,16,54.15,54.17,53.81,54.05,1195
20110501|2011-03-16 06:00,16,54.08,54.09,53.83,53.91,500
20110501|2011-03-16 06:30,16,53.91,54.05,53.9,53.98,567
20110501|2011-03-16 07:00,16,53.99,54.05,53.97,53.97,360
20110501|2011-03-16 09:30,16,53.75,54.2,53.4,53.99,12610
20110501|2011-03-16 10:00,16,53.99,54,53.38,53.5,5855
20110501|2011-03-16 10:30,16,53.5,53.62,53.44,53.48,2701
20110501|2011-03-16 11:00,16,53.46,53.47,52.91,53.06,6443
20110501|2011-03-16 11:30,16,53.07,53.4,53.05,53.2,2862
20110501|2011-03-16 12:00,16,53.22,53.37,53.18,53.2,2574
20110501|2011-03-16 12:30,16,53.2,53.28,52.78,53.18,6157
20110501|2011-03-16 13:00,16,53.18,53.35,52.99,53.16,3338
20110501|2011-03-16 18:00,17,53,53.2,53,53.18,1047
20110501|2011-03-16 18:30,17,53.19,53.21,53.1,53.2,82
20110501|2011-03-16 19:00,17,53.21,53.22,53.19,53.21,124
20110501|2011-03-16 19:30,17,53.2,53.38,53.2,53.37,491
20110501|2011-03-16 20:00,17,53.37,53.39,53.24,53.24,375
20110501|2011-03-16 20:30,17,53.29,53.3,53.23,53.28,163
20110501|2011-03-16 21:00,17,53.33,53.45,53.33,53.41,436
20110501|2011-03-16 21:30,17,53.36,53.6,53.36,53.58,733
20110501|2011-03-16 22:00,17,53.58,53.69,53.58,53.68,337
20110501|2011-03-16 22:30,17,53.67,53.74,53.65,53.69,161
20110501|2011-03-16 23:00,17,53.63,53.7,53.62,53.7,205
20110501|2011-03-16 23:30,17,53.7,53.9,53.7,53.9,221
20110501|2011-03-17 00:00,17,53.9,53.97,53.82,53.95,157
20110501|2011-03-17 00:30,17,53.96,54.05,53.9,53.94,259
20110501|2011-03-17 01:00,17,53.93,54.1,53.92,54.09,386
20110501|2011-03-17 01:30,17,54.03,54.14,53.95,53.99,491
20110501|2011-03-17 02:00,17,54.01,54.13,53.99,54.02,271
20110501|2011-03-17 02:30,17,54.06,54.06,53.9,53.9,148
20110501|2011-03-17 03:00,17,53.9,54,53.84,53.84,248
20110501|2011-03-17 03:30,17,53.85,54.1,53.84,54.1,347
20110501|2011-03-17 04:00,17,54.1,54.1,53.96,53.97,231
20110501|2011-03-17 04:30,17,53.96,54.04,53.88,54,232
20110501|2011-03-17 05:00,17,54.04,54.08,54.01,54.05,238
20110501|2011-03-17 05:30,17,54.01,54.04,53.84,53.9,269
20110501|2011-03-17 06:00,17,53.95,53.96,53.87,53.92,216
20110501|2011-03-17 06:30,17,53.92,53.96,53.89,53.89,130
20110501|2011-03-17 07:00,17,53.9,54.1,53.9,54.01,304
20110501|2011-03-17 09:30,17,54.25,54.97,54.25,54.83,14488
20110501|2011-03-17 10:00,17,54.83,54.97,54.8,54.81,2535
20110501|2011-03-17 10:30,17,54.83,55.2,54.8,55.13,4117
20110501|2011-03-17 11:00,17,55.13,55.22,54.97,55.04,3545
20110501|2011-03-17 11:30,17,55.05,55.12,54.74,54.9,2110
20110501|2011-03-17 12:00,17,54.9,55,54.83,54.89,2297
20110501|2011-03-17 12:30,17,54.89,54.89,54.56,54.72,2533
20110501|2011-03-17 13:00,17,54.74,54.82,54.56,54.56,1980
20110501|2011-03-17 18:00,18,54.7,55.06,54.53,55.04,780
20110501|2011-03-17 18:30,18,55.04,55.15,54.95,55.1,262
20110501|2011-03-17 19:00,18,55.08,55.08,54.96,55.05,153
20110501|2011-03-17 19:30,18,55.06,55.1,54.8,54.8,318
20110501|2011-03-17 20:00,18,54.77,54.77,54.42,54.62,498
20110501|2011-03-17 20:30,18,54.62,54.83,54.61,54.83,490
20110501|2011-03-17 21:00,18,54.82,54.94,54.81,54.9,487
20110501|2011-03-17 21:30,18,54.88,55.01,54.83,54.91,259
20110501|2011-03-17 22:00,18,54.93,55.1,54.92,54.99,226
20110501|2011-03-17 22:30,18,54.99,55.1,54.85,55.09,223
20110501|2011-03-17 23:00,18,55.09,55.18,55.09,55.17,198
20110501|2011-03-17 23:30,18,55.17,55.22,55.14,55.22,223
20110501|2011-03-18 00:00,18,55.22,55.22,55.02,55.04,180
20110501|2011-03-18 00:30,18,55.05,55.09,54.95,55.01,349
20110501|2011-03-18 01:00,18,55.01,55.06,54.95,54.97,228
20110501|2011-03-18 01:30,18,54.99,55.02,54.87,55,317
20110501|2011-03-18 02:00,18,54.98,55.17,54.98,55.07,101
20110501|2011-03-18 02:30,18,55.07,55.12,55.04,55.07,76
20110501|2011-03-18 03:00,18,55.08,55.12,55.04,55.12,314
20110501|2011-03-18 03:30,18,55.14,55.2,55.09,55.2,193
20110501|2011-03-18 04:00,18,55.22,55.3,55.2,55.29,406
20110501|2011-03-18 04:30,18,55.3,55.75,55.28,55.72,1644
20110501|2011-03-18 05:00,18,55.72,55.97,55.47,55.47,2341
20110501|2011-03-18 05:30,18,55.5,55.64,55.38,55.45,701
20110501|2011-03-18 06:00,18,55.44,55.58,55.43,55.57,346
20110501|2011-03-18 06:30,18,55.58,55.66,55.53,55.6,868
20110501|2011-03-18 07:00,18,55.6,55.63,55.57,55.61,160
20110501|2011-03-18 09:30,18,55.41,55.54,55.02,55.29,7737
20110501|2011-03-18 10:00,18,55.3,55.65,55.2,55.48,3220
20110501|2011-03-18 10:30,18,55.46,56.2,55.3,56.05,10884
20110501|2011-03-18 11:00,18,56.02,56.16,55.82,56.02,5173
20110501|2011-03-18 11:30,18,56.04,56.05,55.86,56.03,2282
20110501|2011-03-18 12:00,18,56.05,56.05,55.55,55.65,2349
20110501|2011-03-18 12:30,18,55.65,55.67,55.47,55.47,3137
20110501|2011-03-18 13:00,18,55.47,55.53,55.32,55.45,3099
20110501|2011-03-20 18:00,21,55.87,56.17,55.64,55.86,1077
20110501|2011-03-20 18:30,21,55.89,56.17,55.88,55.92,360
20110501|2011-03-20 19:00,21,55.92,56,55.91,56,64
20110501|2011-03-20 19:30,21,56,56.1,55.74,55.75,721
20110501|2011-03-20 20:00,21,55.74,55.91,55.55,55.81,1043
20110501|2011-03-20 20:30,21,55.88,55.95,55.88,55.95,214
20110501|2011-03-20 21:00,21,55.92,55.99,55.78,55.78,129
20110501|2011-03-20 21:30,21,55.78,55.8,55.57,55.59,204
20110501|2011-03-20 22:00,21,55.6,55.8,55.58,55.75,385
20110501|2011-03-20 22:30,21,55.71,55.75,55.7,55.7,29
20110501|2011-03-20 23:00,21,55.62,55.75,55.58,55.75,53
20110501|2011-03-20 23:30,21,55.75,55.8,55.75,55.8,18
20110501|2011-03-21 00:00,21,55.76,55.76,55.75,55.76,15
20110501|2011-03-21 00:30,21,55.76,55.96,55.74,55.9,426
20110501|2011-03-21 01:00,21,55.89,55.9,55.76,55.77,316
20110501|2011-03-21 01:30,21,55.9,55.9,55.8,55.8,56
20110501|2011-03-21 02:00,21,55.8,55.8,55.7,55.75,231
20110501|2011-03-21 02:30,21,55.74,55.74,55.52,55.68,412
20110501|2011-03-21 03:00,21,55.6,55.76,55.55,55.7,186
20110501|2011-03-21 03:30,21,55.7,55.95,55.7,55.77,318
20110501|2011-03-21 04:00,21,55.76,55.77,55.71,55.76,253
20110501|2011-03-21 04:30,21,55.76,55.88,55.76,55.82,354
20110501|2011-03-21 05:00,21,55.82,55.86,55.81,55.84,222
20110501|2011-03-21 05:30,21,55.84,55.84,55.8,55.81,191
20110501|2011-03-21 06:00,21,55.81,55.82,55.77,55.79,410
20110501|2011-03-21 06:30,21,55.79,55.81,55.78,55.81,200
20110501|2011-03-21 07:00,21,55.8,55.96,55.79,55.93,830
20110501|2011-03-21 09:30,21,55.86,55.9,55.31,55.47,9945
20110501|2011-03-21 10:00,21,55.48,55.6,55.39,55.46,2315
20110501|2011-03-21 10:30,21,55.46,55.59,55.43,55.55,2170
20110501|2011-03-21 11:00,21,55.55,55.73,55.52,55.72,3320
20110501|2011-03-21 11:30,21,55.72,55.95,55.67,55.9,3809
20110501|2011-03-21 12:00,21,55.9,55.96,55.71,55.77,2608
20110501|2011-03-21 12:30,21,55.78,55.83,55.72,55.79,2044
20110501|2011-03-21 13:00,21,55.79,55.97,55.77,55.94,2216
20110501|2011-03-21 18:00,22,55.93,55.93,55.72,55.72,139
20110501|2011-03-21 18:30,22,55.73,55.79,55.69,55.69,25
20110501|2011-03-21 19:00,22,55.69,55.75,55.69,55.69,17
20110501|2011-03-21 19:30,22,55.77,55.77,55.62,55.62,95
20110501|2011-03-21 20:00,22,55.62,55.8,55.62,55.71,91
20110501|2011-03-21 20:30,22,55.68,55.7,55.68,55.69,47
20110501|2011-03-21 21:00,22,55.63,55.68,55.55,55.56,57
20110501|2011-03-21 21:30,22,55.58,55.66,55.54,55.64,85
20110501|2011-03-21 22:00,22,55.56,55.6,55.56,55.6,2
20110501|2011-03-21 22:30,22,55.65,55.65,55.56,55.64,6
20110501|2011-03-21 23:00,22,55.58,55.6,55.57,55.6,5
20110501|2011-03-21 23:30,22,55.57,55.57,55.53,55.55,98
20110501|2011-03-22 00:00,22,55.58,55.58,55.53,55.53,41
20110501|2011-03-22 00:30,22,55.55,55.58,55.51,55.51,95
20110501|2011-03-22 01:00,22,55.53,55.57,55.48,55.5,135
20110501|2011-03-22 01:30,22,55.49,55.49,55.46,55.47,115
20110501|2011-03-22 02:00,22,55.46,55.5,55.45,55.46,98
20110501|2011-03-22 02:30,22,55.46,55.47,55.3,55.3,449
20110501|2011-03-22 03:00,22,55.29,55.3,55.08,55.17,694
20110501|2011-03-22 03:30,22,55.18,55.18,55.1,55.16,178
20110501|2011-03-22 04:00,22,55.14,55.16,55.08,55.09,701
20110501|2011-03-22 04:30,22,55.09,55.17,55.06,55.12,916
20110501|2011-03-22 05:00,22,55.12,55.27,55.09,55.16,374
20110501|2011-03-22 05:30,22,55.16,55.2,55.14,55.14,346
20110501|2011-03-22 06:00,22,55.14,55.16,55.07,55.11,340
20110501|2011-03-22 06:30,22,55.11,55.14,55,55.06,611
20110501|2011-03-22 07:00,22,55.09,55.1,55,55.01,74
20110501|2011-03-22 09:30,22,55.01,55.58,55.01,55.47,6497
20110501|2011-03-22 10:00,22,55.49,55.68,55.39,55.66,3340
20110501|2011-03-22 10:30,22,55.67,55.69,55.51,55.57,1969
20110501|2011-03-22 11:00,22,55.55,55.58,55.38,55.4,1781
20110501|2011-03-22 11:30,22,55.41,55.45,55.38,55.42,1303
20110501|2011-03-22 12:00,22,55.42,55.61,55.38,55.58,1786
20110501|2011-03-22 12:30,22,55.59,55.74,55.55,55.65,2379
20110501|2011-03-22 13:00,22,55.67,55.8,55.64,55.73,3019
20110501|2011-03-22 18:00,23,55.87,55.96,55.8,55.8,409
20110501|2011-03-22 18:30,23,55.82,55.87,55.76,55.84,102
20110501|2011-03-22 19:00,23,55.77,55.83,55.71,55.81,167
20110501|2011-03-22 19:30,23,55.81,55.85,55.64,55.69,182
20110501|2011-03-22 20:00,23,55.76,55.86,55.7,55.86,122
20110501|2011-03-22 20:30,23,55.78,55.86,55.77,55.79,61
20110501|2011-03-22 21:00,23,55.76,55.85,55.76,55.79,136
20110501|2011-03-22 21:30,23,55.8,55.91,55.8,55.88,203
20110501|2011-03-22 22:00,23,55.89,55.92,55.75,55.81,371
20110501|2011-03-22 22:30,23,55.81,55.88,55.75,55.75,167
20110501|2011-03-22 23:00,23,55.75,55.76,55.74,55.76,55
20110501|2011-03-22 23:30,23,55.76,55.76,55.75,55.76,207
20110501|2011-03-23 00:00,23,55.76,55.76,55.73,55.75,48
20110501|2011-03-23 00:30,23,55.75,55.86,55.74,55.85,336
20110501|2011-03-23 01:00,23,55.84,55.86,55.8,55.82,69
20110501|2011-03-23 01:30,23,55.82,55.86,55.76,55.86,58
20110501|2011-03-23 02:00,23,55.81,55.92,55.8,55.87,142
20110501|2011-03-23 02:30,23,55.87,55.91,55.82,55.89,105
20110501|2011-03-23 03:00,23,55.89,55.99,55.87,55.97,289
20110501|2011-03-23 03:30,23,55.95,56.1,55.94,56.06,150
20110501|2011-03-23 04:00,23,56.06,56.06,55.86,55.87,424
20110501|2011-03-23 04:30,23,55.9,55.95,55.9,55.93,250
20110501|2011-03-23 05:00,23,55.93,55.96,55.88,55.9,172
20110501|2011-03-23 05:30,23,55.9,55.91,55.89,55.89,43
20110501|2011-03-23 06:00,23,55.89,55.95,55.86,55.91,263
20110501|2011-03-23 06:30,23,55.91,55.92,55.86,55.88,350
20110501|2011-03-23 07:00,23,55.88,55.89,55.8,55.8,62
20110501|2011-03-23 09:30,23,55.71,55.84,55.45,55.73,6027
20110501|2011-03-23 10:00,23,55.76,55.78,55.44,55.51,2851
20110501|2011-03-23 10:30,23,55.51,55.64,55.49,55.57,1033
20110501|2011-03-23 11:00,23,55.58,55.71,55.51,55.68,1157
20110501|2011-03-23 11:30,23,55.68,55.74,55.62,55.72,1120
20110501|2011-03-23 12:00,23,55.71,55.71,55.56,55.59,1528
20110501|2011-03-23 12:30,23,55.6,55.68,55.47,55.58,2495
20110501|2011-03-23 13:00,23,55.58,55.68,55.51,55.52,2223
20110501|2011-03-23 18:00,24,55.55,55.64,55.45,55.46,417
20110501|2011-03-23 18:30,24,55.47,55.53,55.47,55.48,20
20110501|2011-03-23 19:00,24,55.48,55.57,55.47,55.55,207
20110501|2011-03-23 19:30,24,55.57,55.64,55.57,55.61,115
20110501|2011-03-23 20:00,24,55.63,55.72,55.62,55.69,279
20110501|2011-03-23 20:30,24,55.69,55.7,55.61,55.61,50
20110501|2011-03-23 21:00,24,55.65,55.65,55.43,55.45,66
20110501|2011-03-23 21:30,24,55.52,55.54,55.38,55.39,105
20110501|2011-03-23 22:00,24,55.4,55.41,55.18,55.22,489
20110501|2011-03-23 22:30,24,55.24,55.27,55.08,55.1,367
20110501|2011-03-23 23:00,24,55.12,55.12,55.02,55.04,544
20110501|2011-03-23 23:30,24,55.04,55.04,55.01,55.01,90
20110501|2011-03-24 00:00,24,55.01,55.1,54.98,55.08,186
20110501|2011-03-24 00:30,24,55.08,55.13,54.98,55.02,234
20110501|2011-03-24 01:00,24,55.02,55.1,55.02,55.09,208
20110501|2011-03-24 01:30,24,55.1,55.12,54.98,55,250
20110501|2011-03-24 02:00,24,54.97,55.28,54.87,55.14,521
20110501|2011-03-24 02:30,24,55.07,55.12,55.02,55.1,109
20110501|2011-03-24 03:00,24,55.1,55.4,55.1,55.3,578
20110501|2011-03-24 03:30,24,55.3,55.32,55.22,55.32,175
20110501|2011-03-24 04:00,24,55.32,55.43,55.3,55.41,397
20110501|2011-03-24 04:30,24,55.42,55.75,55.41,55.6,625
20110501|2011-03-24 05:00,24,55.59,55.62,55.48,55.54,167
20110501|2011-03-24 05:30,24,55.54,55.59,55.48,55.59,138
20110501|2011-03-24 06:00,24,55.59,55.6,55.5,55.56,203
20110501|2011-03-24 06:30,24,55.57,55.63,55.53,55.54,241
20110501|2011-03-24 07:00,24,55.53,55.63,55.48,55.6,235
20110501|2011-03-24 09:30,24,55.46,55.58,55.28,55.42,7436
20110501|2011-03-24 10:00,24,55.44,55.6,55.31,55.44,3735
20110501|2011-03-24 10:30,24,55.44,55.63,55.42,55.61,2352
20110501|2011-03-24 11:00,24,55.6,55.97,55.59,55.94,6374
20110501|2011-03-24 11:30,24,55.94,55.96,55.62,55.68,3647
20110501|2011-03-24 12:00,24,55.68,55.78,55.61,55.73,2568
20110501|2011-03-24 12:30,24,55.73,55.94,55.7,55.9,2519
20110501|2011-03-24 13:00,24,55.9,55.99,55.86,55.98,2838
20110501|2011-03-24 18:00,25,56.08,56.35,56.05,56.23,891
20110501|2011-03-24 18:30,25,56.22,56.31,56.22,56.26,90
20110501|2011-03-24 19:00,25,56.26,56.3,56.23,56.24,88
20110501|2011-03-24 19:30,25,56.24,56.24,56.11,56.11,196
20110501|2011-03-24 20:00,25,56.11,56.22,56.08,56.08,439
20110501|2011-03-24 20:30,25,56.1,56.15,56.1,56.12,236
20110501|2011-03-24 21:00,25,56.12,56.22,56.12,56.19,187
20110501|2011-03-24 21:30,25,56.21,56.21,56.09,56.09,119
20110501|2011-03-24 22:00,25,56.08,56.18,56.05,56.18,309
20110501|2011-03-24 22:30,25,56.17,56.18,56.16,56.18,19
20110501|2011-03-24 23:00,25,56.19,56.2,56.18,56.2,26
20110501|2011-03-24 23:30,25,56.19,56.23,56.19,56.23,71
20110501|2011-03-25 00:00,25,56.25,56.25,56.09,56.2,73
20110501|2011-03-25 00:30,25,56.19,56.19,56.09,56.09,10
20110501|2011-03-25 01:00,25,56.15,56.15,56.05,56.05,60
20110501|2011-03-25 01:30,25,56.07,56.07,55.98,55.98,266
20110501|2011-03-25 02:00,25,56.06,56.1,55.99,56.02,60
20110501|2011-03-25 02:30,25,56.03,56.03,55.9,55.9,380
20110501|2011-03-25 03:00,25,55.9,56.05,55.87,56.05,397
20110501|2011-03-25 03:30,25,56.08,56.08,56.04,56.04,116
20110501|2011-03-25 04:00,25,56.05,56.22,56.04,56.2,184
20110501|2011-03-25 04:30,25,56.2,56.25,56.15,56.24,76
20110501|2011-03-25 05:00,25,56.25,56.48,56.25,56.43,422
20110501|2011-03-25 05:30,25,56.44,56.47,56.38,56.42,206
20110501|2011-03-25 06:00,25,56.45,56.46,56.33,56.38,347
20110501|2011-03-25 06:30,25,56.35,56.48,56.35,56.45,235
20110501|2011-03-25 07:00,25,56.46,56.46,56.37,56.44,126
20110501|2011-03-25 09:30,25,56.54,56.54,56.04,56.33,7260
20110501|2011-03-25 10:00,25,56.31,56.73,56.27,56.7,4912
20110501|2011-03-25 10:30,25,56.7,56.79,56.51,56.62,4223
20110501|2011-03-25 11:00,25,56.63,56.84,56.6,56.84,3119
20110501|2011-03-25 11:30,25,56.83,56.85,56.6,56.62,2883
20110501|2011-03-25 12:00,25,56.61,56.73,56.58,56.67,1730
20110501|2011-03-25 12:30,25,56.66,56.74,56.6,56.7,1745
20110501|2011-03-25 13:00,25,56.7,56.78,56.63,56.76,2463
20110501|2011-03-27 18:00,28,56.82,56.89,56.71,56.84,313
20110501|2011-03-27 18:30,28,56.83,56.84,56.76,56.84,13
20110501|2011-03-27 19:00,28,56.82,56.84,56.77,56.84,14
20110501|2011-03-27 19:30,28,56.8,56.83,56.78,56.83,115
20110501|2011-03-27 20:00,28,56.8,56.92,56.75,56.85,597
20110501|2011-03-27 20:30,28,56.87,56.95,56.86,56.92,91
20110501|2011-03-27 21:00,28,56.88,56.94,56.87,56.87,161
20110501|2011-03-27 21:30,28,56.87,56.87,56.65,56.7,678
20110501|2011-03-27 22:00,28,56.7,56.73,56.52,56.6,315
20110501|2011-03-27 22:30,28,56.52,56.59,56.45,56.45,220
20110501|2011-03-27 23:00,28,56.46,56.46,56.3,56.39,262
20110501|2011-03-27 23:30,28,56.36,56.38,56.3,56.31,119
20110501|2011-03-28 00:00,28,56.31,56.44,56.31,56.43,41
20110501|2011-03-28 00:30,28,56.38,56.6,56.29,56.6,505
20110501|2011-03-28 01:00,28,56.58,56.82,56.58,56.82,168
20110501|2011-03-28 01:30,28,56.8,56.84,56.69,56.78,87
20110501|2011-03-28 02:00,28,56.74,56.8,56.61,56.64,110
20110501|2011-03-28 02:30,28,56.64,56.76,56.64,56.73,17
20110501|2011-03-28 03:00,28,56.74,56.74,56.72,56.73,5
20110501|2011-03-28 03:30,28,56.76,56.91,56.75,56.87,274
20110501|2011-03-28 04:00,28,56.87,56.91,56.76,56.76,139
20110501|2011-03-28 04:30,28,56.74,56.9,56.74,56.88,87
20110501|2011-03-28 05:00,28,56.87,56.91,56.87,56.89,59
20110501|2011-03-28 05:30,28,56.88,56.92,56.8,56.84,313
20110501|2011-03-28 06:00,28,56.8,56.83,56.74,56.82,43
20110501|2011-03-28 06:30,28,56.82,57.08,56.81,57,378
20110501|2011-03-28 07:00,28,57,57,56.93,56.94,55
20110501|2011-03-28 09:30,28,56.85,56.88,56.49,56.88,6934
20110501|2011-03-28 10:00,28,56.88,56.93,56.79,56.84,2342
20110501|2011-03-28 10:30,28,56.84,56.86,56.71,56.75,1919
20110501|2011-03-28 11:00,28,56.75,56.92,56.69,56.88,1615
20110501|2011-03-28 11:30,28,56.86,56.89,56.79,56.81,813
20110501|2011-03-28 12:00,28,56.81,56.84,56.68,56.69,1226
20110501|2011-03-28 12:30,28,56.68,56.68,56.32,56.41,4130
20110501|2011-03-28 13:00,28,56.4,56.69,56.36,56.69,2843
20110501|2011-03-28 18:00,29,56.39,56.4,56.26,56.36,169
20110501|2011-03-28 18:30,29,56.36,56.41,56.35,56.35,48
20110501|2011-03-28 19:00,29,56.35,56.43,56.35,56.41,44
20110501|2011-03-28 19:30,29,56.39,56.48,56.38,56.48,74
20110501|2011-03-28 20:00,29,56.48,56.52,56.34,56.37,185
20110501|2011-03-28 20:30,29,56.35,56.4,56.31,56.31,168
20110501|2011-03-28 21:00,29,56.3,56.3,56.2,56.23,227
20110501|2011-03-28 21:30,29,56.24,56.27,56.11,56.2,308
20110501|2011-03-28 22:00,29,56.28,56.3,56.22,56.25,193
20110501|2011-03-28 22:30,29,56.25,56.28,56.22,56.24,25
20110501|2011-03-28 23:00,29,56.23,56.23,56.22,56.22,15
20110501|2011-03-28 23:30,29,56.25,56.25,56.22,56.22,64
20110501|2011-03-29 00:00,29,56.25,56.27,56.22,56.27,157
20110501|2011-03-29 00:30,29,56.27,56.4,56.27,56.38,236
20110501|2011-03-29 01:00,29,56.37,56.49,56.3,56.46,568
20110501|2011-03-29 01:30,29,56.47,56.47,56.38,56.4,80
20110501|2011-03-29 02:00,29,56.42,56.47,56.39,56.4,204
20110501|2011-03-29 02:30,29,56.41,56.58,56.41,56.58,377
20110501|2011-03-29 03:00,29,56.57,56.73,56.55,56.72,586
20110501|2011-03-29 03:30,29,56.72,56.75,56.69,56.74,106
20110501|2011-03-29 04:00,29,56.74,56.9,56.74,56.81,570
20110501|2011-03-29 04:30,29,56.79,56.84,56.74,56.74,432
20110501|2011-03-29 05:00,29,56.72,56.81,56.67,56.74,252
20110501|2011-03-29 05:30,29,56.75,56.82,56.75,56.78,231
20110501|2011-03-29 06:00,29,56.76,56.77,56.57,56.6,81
20110501|2011-03-29 06:30,29,56.57,56.75,56.55,56.69,290
20110501|2011-03-29 07:00,29,56.65,56.65,56.5,56.51,92
20110501|2011-03-29 09:30,29,56.52,57,56.5,56.89,6806
20110501|2011-03-29 10:00,29,56.91,56.95,56.78,56.91,3540
20110501|2011-03-29 10:30,29,56.92,56.94,56.76,56.88,2765
20110501|2011-03-29 11:00,29,56.88,56.89,56.68,56.74,2357
20110501|2011-03-29 11:30,29,56.75,56.83,56.67,56.76,2314
20110501|2011-03-29 12:00,29,56.76,56.81,56.68,56.77,1426
20110501|2011-03-29 12:30,29,56.77,56.84,56.73,56.84,1694
20110501|2011-03-29 13:00,29,56.82,56.93,56.77,56.91,2928
20110501|2011-03-29 18:00,30,56.96,57.02,56.96,56.99,83
20110501|2011-03-29 18:30,30,56.99,57,56.96,57,9
20110501|2011-03-29 19:00,30,56.99,57.02,56.96,57.01,89
20110501|2011-03-29 19:30,30,57,57.02,56.98,56.98,71
20110501|2011-03-29 20:00,30,57.02,57.04,56.97,57.04,114
20110501|2011-03-29 20:30,30,57.03,57.04,56.98,56.98,51
20110501|2011-03-29 21:00,30,56.99,56.99,56.91,56.91,140
20110501|2011-03-29 21:30,30,56.93,57.04,56.9,57.01,89
20110501|2011-03-29 22:00,30,57,57.03,56.98,57.01,33
20110501|2011-03-29 22:30,30,57,57,56.92,56.97,56
20110501|2011-03-29 23:00,30,56.97,56.98,56.97,56.98,62
20110501|2011-03-29 23:30,30,56.97,57.01,56.96,57.01,44
20110501|2011-03-30 00:00,30,57.01,57.04,57,57.04,25
20110501|2011-03-30 00:30,30,57.04,57.07,57.01,57.07,115
20110501|2011-03-30 01:00,30,57.04,57.07,56.97,57.01,82
20110501|2011-03-30 01:30,30,57.02,57.15,57.01,57.11,520
20110501|2011-03-30 02:00,30,57.11,57.15,57.09,57.13,408
20110501|2011-03-30 02:30,30,57.11,57.15,57.09,57.14,169
20110501|2011-03-30 03:00,30,57.14,57.14,57.14,57.14,5
20110501|2011-03-30 03:30,30,57.15,57.15,57.1,57.15,80
20110501|2011-03-30 04:00,30,57.15,57.19,57.13,57.15,255
20110501|2011-03-30 04:30,30,57.16,57.19,57.15,57.18,331
20110501|2011-03-30 05:00,30,57.18,57.18,57.13,57.15,94
20110501|2011-03-30 05:30,30,57.18,57.18,57.05,57.05,321
20110501|2011-03-30 06:00,30,57.12,57.13,57.08,57.08,95
20110501|2011-03-30 06:30,30,57.13,57.13,57.08,57.1,53
20110501|2011-03-30 07:00,30,57.1,57.14,57.1,57.12,72
20110501|2011-03-30 09:30,30,57,57.25,56.89,57.19,6850
20110501|2011-03-30 10:00,30,57.2,57.23,57.11,57.21,2181
20110501|2011-03-30 10:30,30,57.2,57.45,57.18,57.44,3690
20110501|2011-03-30 11:00,30,57.45,57.47,57.25,57.27,2887
20110501|2011-03-30 11:30,30,57.27,57.34,57.16,57.18,1490
20110501|2011-03-30 12:00,30,57.17,57.25,57.16,57.16,2201
20110501|2011-03-30 12:30,30,57.18,57.27,57.16,57.23,1455
20110501|2011-03-30 13:00,30,57.23,57.41,57.22,57.33,2954
20110501|2011-03-30 18:00,31,57.26,57.35,57.26,57.33,158
20110501|2011-03-30 18:30,31,57.29,57.35,57.28,57.33,41
20110501|2011-03-30 19:00,31,57.3,57.36,57.29,57.36,66
20110501|2011-03-30 19:30,31,57.36,57.36,57.32,57.36,85
20110501|2011-03-30 20:00,31,57.34,57.39,57.27,57.27,120
20110501|2011-03-30 20:30,31,57.27,57.32,57.22,57.22,35
20110501|2011-03-30 21:00,31,57.22,57.26,57.2,57.2,98
20110501|2011-03-30 21:30,31,57.26,57.33,57.26,57.33,12
20110501|2011-03-30 22:00,31,57.33,57.33,57.23,57.25,31
20110501|2011-03-30 22:30,31,57.25,57.27,57.25,57.26,84
20110501|2011-03-30 23:00,31,57.25,57.26,57.17,57.2,62
20110501|2011-03-30 23:30,31,57.17,57.21,57.17,57.21,33
20110501|2011-03-31 00:00,31,57.2,57.2,57.16,57.16,14
20110501|2011-03-31 00:30,31,57.16,57.26,57.12,57.25,198
20110501|2011-03-31 01:00,31,57.26,57.33,57.25,57.3,76
20110501|2011-03-31 01:30,31,57.3,57.36,57.3,57.34,106
20110501|2011-03-31 02:00,31,57.39,57.45,57.36,57.41,55
20110501|2011-03-31 02:30,31,57.42,57.44,57.39,57.41,96
20110501|2011-03-31 03:00,31,57.41,57.5,57.39,57.47,180
20110501|2011-03-31 03:30,31,57.47,57.56,57.42,57.56,349
20110501|2011-03-31 04:00,31,57.55,57.57,57.5,57.5,325
20110501|2011-03-31 04:30,31,57.5,57.54,57.47,57.54,510
20110501|2011-03-31 05:00,31,57.52,57.52,57.39,57.45,252
20110501|2011-03-31 05:30,31,57.43,57.5,57.43,57.44,179
20110501|2011-03-31 06:00,31,57.48,57.51,57.46,57.51,258
20110501|2011-03-31 06:30,31,57.48,57.51,57.45,57.47,285
20110501|2011-03-31 07:00,31,57.47,57.51,57.42,57.51,199
20110501|2011-03-31 09:30,31,58.8,59.57,58.75,59.19,17353
20110501|2011-03-31 10:00,31,59.21,59.3,58.83,58.84,5207
20110501|2011-03-31 10:30,31,58.84,58.87,58.73,58.77,3480
20110501|2011-03-31 11:00,31,58.78,58.97,58.72,58.9,2401
20110501|2011-03-31 11:30,31,58.9,58.93,58.8,58.89,1000
20110501|2011-03-31 12:00,31,58.9,59.01,58.78,58.87,3095
20110501|2011-03-31 12:30,31,58.87,58.95,58.71,58.72,2530
20110501|2011-03-31 13:00,31,58.73,58.81,58.51,58.57,6187
20110501|2011-03-31 18:00,1,58.63,58.81,58.62,58.75,573
20110501|2011-03-31 18:30,1,58.75,58.85,58.69,58.85,185
20110501|2011-03-31 19:00,1,58.85,58.89,58.8,58.87,216
20110501|2011-03-31 19:30,1,58.82,58.82,58.64,58.68,393
20110501|2011-03-31 20:00,1,58.66,58.66,58.49,58.5,821
20110501|2011-03-31 20:30,1,58.53,58.55,58.49,58.55,171
20110501|2011-03-31 21:00,1,58.55,58.6,58.52,58.55,292
20110501|2011-03-31 21:30,1,58.55,58.55,58.41,58.45,624
20110501|2011-03-31 22:00,1,58.45,58.49,58.36,58.4,664
20110501|2011-03-31 22:30,1,58.4,58.4,58.36,58.4,97
20110501|2011-03-31 23:00,1,58.36,58.44,58.36,58.43,84
20110501|2011-03-31 23:30,1,58.44,58.52,58.41,58.45,29
20110501|2011-04-01 00:00,1,58.45,58.55,58.45,58.55,43
20110501|2011-04-01 00:30,1,58.49,58.56,58.41,58.49,172
20110501|2011-04-01 01:00,1,58.54,58.6,58.47,58.5,192
20110501|2011-04-01 01:30,1,58.55,58.55,58.46,58.51,799
20110501|2011-04-01 02:00,1,58.51,58.74,58.46,58.68,161
20110501|2011-04-01 02:30,1,58.7,58.75,58.58,58.75,231
20110501|2011-04-01 03:00,1,58.71,58.85,58.7,58.82,195
20110501|2011-04-01 03:30,1,58.82,58.84,58.71,58.8,429
20110501|2011-04-01 04:00,1,58.8,58.8,58.72,58.77,247
20110501|2011-04-01 04:30,1,58.76,58.76,58.65,58.66,71
20110501|2011-04-01 05:00,1,58.66,58.68,58.51,58.55,179
20110501|2011-04-01 05:30,1,58.59,58.62,58.55,58.62,105
20110501|2011-04-01 06:00,1,58.64,58.66,58.63,58.64,73
20110501|2011-04-01 06:30,1,58.63,58.7,58.63,58.67,330
20110501|2011-04-01 07:00,1,58.7,58.7,58.63,58.65,106
20110501|2011-04-01 09:30,1,58.73,58.87,58.45,58.75,9315
20110501|2011-04-01 10:00,1,58.74,58.8,58.64,58.76,2801
20110501|2011-04-01 10:30,1,58.76,58.78,58.03,58.38,6720
20110501|2011-04-01 11:00,1,58.37,58.49,58.2,58.35,3165
20110501|2011-04-01 11:30,1,58.35,58.52,58.33,58.38,1443
20110501|2011-04-01 12:00,1,58.39,58.45,58.19,58.23,1998
20110501|2011-04-01 12:30,1,58.23,58.37,58.12,58.31,1970
20110501|2011-04-01 13:00,1,58.32,58.54,58.2,58.5,2456
20110501|2011-04-03 18:00,4,58.75,58.86,58.55,58.86,574
20110501|2011-04-03 18:30,4,58.85,58.94,58.82,58.84,168
20110501|2011-04-03 19:00,4,58.82,58.92,58.82,58.82,40
20110501|2011-04-03 19:30,4,58.83,58.95,58.73,58.87,314
20110501|2011-04-03 20:00,4,58.86,58.9,58.86,58.87,43
20110501|2011-04-03 20:30,4,58.83,58.89,58.83,58.87,14
20110501|2011-04-03 21:00,4,58.88,58.88,58.88,58.88,2
20110501|2011-04-03 21:30,4,58.81,58.89,58.8,58.89,46
20110501|2011-04-03 22:00,4,58.9,58.99,58.87,58.97,64
20110501|2011-04-03 22:30,4,58.96,58.99,58.86,58.87,24
20110501|2011-04-03 23:00,4,58.95,58.99,58.93,58.93,6
20110501|2011-04-03 23:30,4,58.97,58.98,58.88,58.88,23
20110501|2011-04-04 00:00,4,58.98,58.98,58.9,58.96,28
20110501|2011-04-04 00:30,4,58.96,59,58.96,59,47
20110501|2011-04-04 01:00,4,59,59,58.9,59,30
20110501|2011-04-04 01:30,4,58.96,59,58.91,59,33
20110501|2011-04-04 02:00,4,59.01,59.05,58.98,59.05,46
20110501|2011-04-04 02:30,4,59.05,59.07,59,59.05,54
20110501|2011-04-04 03:00,4,59.03,59.04,58.99,59.03,139
20110501|2011-04-04 03:30,4,59.03,59.03,58.96,59,132
20110501|2011-04-04 04:00,4,59,59.07,59,59.07,79
20110501|2011-04-04 04:30,4,59.05,59.07,58.94,58.94,222
20110501|2011-04-04 05:00,4,58.96,58.97,58.85,58.87,212
20110501|2011-04-04 05:30,4,58.91,58.95,58.88,58.95,78
20110501|2011-04-04 06:00,4,58.97,58.98,58.94,58.98,26
20110501|2011-04-04 06:30,4,58.94,58.99,58.9,58.95,55
20110501|2011-04-04 07:00,4,58.97,59,58.87,58.94,242
20110501|2011-04-04 09:30,4,58.98,59.03,58.45,58.62,7568
20110501|2011-04-04 10:00,4,58.63,58.86,58.58,58.65,2936
20110501|2011-04-04 10:30,4,58.67,58.86,58.65,58.79,1311
20110501|2011-04-04 11:00,4,58.78,58.9,58.74,58.84,1329
20110501|2011-04-04 11:30,4,58.84,58.88,58.66,58.78,1819
20110501|2011-04-04 12:00,4,58.79,58.91,58.77,58.9,2235
20110501|2011-04-04 12:30,4,58.89,58.92,58.78,58.79,2718
20110501|2011-04-04 13:00,4,58.79,58.87,58.71,58.78,2064
20110501|2011-04-04 18:00,5,58.94,58.99,58.9,58.99,253
20110501|2011-04-04 18:30,5,58.96,58.98,58.92,58.94,29
20110501|2011-04-04 19:00,5,58.97,58.99,58.93,58.99,30
20110501|2011-04-04 19:30,5,58.99,59.12,58.87,59.1,446
20110501|2011-04-04 20:00,5,59.06,59.1,59.03,59.1,18
20110501|2011-04-04 20:30,5,59.1,59.1,59.06,59.09,35
20110501|2011-04-04 21:00,5,59.05,59.1,59.05,59.1,35
20110501|2011-04-04 21:30,5,59.08,59.1,58.99,58.99,27
20110501|2011-04-04 22:00,5,59.07,59.1,59.07,59.09,18
20110501|2011-04-04 22:30,5,59.02,59.02,58.99,59,20
20110501|2011-04-04 23:00,5,59,59,58.87,58.9,62
20110501|2011-04-04 23:30,5,58.87,58.93,58.85,58.86,59
20110501|2011-04-05 00:00,5,58.94,58.97,58.9,58.9,10
20110501|2011-04-05 00:30,5,58.9,58.96,58.9,58.92,31
20110501|2011-04-05 01:00,5,58.92,58.96,58.9,58.96,31
20110501|2011-04-05 01:30,5,58.96,58.96,58.92,58.92,37
20110501|2011-04-05 02:00,5,58.93,58.96,58.9,58.94,196
20110501|2011-04-05 02:30,5,58.92,59,58.92,59,137
20110501|2011-04-05 03:00,5,58.95,59.02,58.93,59,125
20110501|2011-04-05 03:30,5,59,59.05,58.98,59.05,431
20110501|2011-04-05 04:00,5,59.06,59.09,59.01,59.09,129
20110501|2011-04-05 04:30,5,59.09,59.1,58.98,59.01,261
20110501|2011-04-05 05:00,5,58.97,59.02,58.64,58.78,1174
20110501|2011-04-05 05:30,5,58.78,58.85,58.73,58.78,533
20110501|2011-04-05 06:00,5,58.79,58.8,58.72,58.73,366
20110501|2011-04-05 06:30,5,58.74,58.76,58.67,58.69,302
20110501|2011-04-05 07:00,5,58.7,58.74,58.67,58.7,74
20110501|2011-04-05 09:30,5,58.62,58.92,58.6,58.92,5076
20110501|2011-04-05 10:00,5,58.91,58.96,58.55,58.62,4645
20110501|2011-04-05 10:30,5,58.61,58.7,58.59,58.7,3165
20110501|2011-04-05 11:00,5,58.7,58.8,58.63,58.75,2281
20110501|2011-04-05 11:30,5,58.75,58.87,58.73,58.83,1642
20110501|2011-04-05 12:00,5,58.81,58.93,58.76,58.89,2046
20110501|2011-04-05 12:30,5,58.9,58.93,58.77,58.83,1807
20110501|2011-04-05 13:00,5,58.84,58.91,58.74,58.8,2268
20110501|2011-04-05 18:00,6,58.85,58.89,58.81,58.89,237
20110501|2011-04-05 18:30,6,58.89,58.94,58.88,58.93,70
20110501|2011-04-05 19:00,6,58.9,58.94,58.88,58.92,35
20110501|2011-04-05 19:30,6,58.93,58.94,58.9,58.92,55
20110501|2011-04-05 20:00,6,58.9,58.99,58.88,58.97,366
20110501|2011-04-05 20:30,6,58.97,59.05,58.95,59.01,139
20110501|2011-04-05 21:00,6,59.04,59.1,59.01,59.07,130
20110501|2011-04-05 21:30,6,59.09,59.17,59.09,59.17,273
20110501|2011-04-05 22:00,6,59.17,59.29,59.15,59.27,483
20110501|2011-04-05 22:30,6,59.29,59.29,59.21,59.21,39
20110501|2011-04-05 23:00,6,59.25,59.26,59.21,59.21,9
20110501|2011-04-05 23:30,6,59.22,59.29,59.21,59.27,65
20110501|2011-04-06 00:00,6,59.27,59.3,59.26,59.28,100
20110501|2011-04-06 00:30,6,59.3,59.31,59.28,59.3,187
20110501|2011-04-06 01:00,6,59.3,59.32,59.21,59.32,146
20110501|2011-04-06 01:30,6,59.32,59.37,59.31,59.35,215
20110501|2011-04-06 02:00,6,59.37,59.38,59.15,59.19,308
20110501|2011-04-06 02:30,6,59.21,59.21,59.09,59.11,195
20110501|2011-04-06 03:00,6,59.16,59.21,59.15,59.19,389
20110501|2011-04-06 03:30,6,59.19,59.2,59.12,59.16,203
20110501|2011-04-06 04:00,6,59.17,59.18,59.17,59.18,23
20110501|2011-04-06 04:30,6,59.18,59.21,59.16,59.17,79
20110501|2011-04-06 05:00,6,59.15,59.17,58.97,58.97,128
20110501|2011-04-06 05:30,6,58.97,59.02,58.91,59.02,128
20110501|2011-04-06 06:00,6,59.01,59.16,58.98,59.15,267
20110501|2011-04-06 06:30,6,59.12,59.17,59.06,59.17,36
20110501|2011-04-06 07:00,6,59.17,59.2,59.02,59.19,311
20110501|2011-04-06 09:30,6,59.2,59.51,59.04,59.2,7272
20110501|2011-04-06 10:00,6,59.22,59.22,58.91,59.12,4580
20110501|2011-04-06 10:30,6,59.13,59.23,58.93,58.95,2668
20110501|2011-04-06 11:00,6,58.95,59.01,58.85,58.99,2779
20110501|2011-04-06 11:30,6,58.99,59,58.86,58.9,1588
20110501|2011-04-06 12:00,6,58.91,58.91,58.72,58.8,2469
20110501|2011-04-06 12:30,6,58.8,58.85,58.66,58.66,2104
20110501|2011-04-06 13:00,6,58.67,58.77,58.57,58.71,2680
20110501|2011-04-06 18:00,7,58.68,58.78,58.61,58.78,258
20110501|2011-04-06 18:30,7,58.74,58.74,58.65,58.69,230
20110501|2011-04-06 19:00,7,58.69,58.73,58.66,58.73,31
20110501|2011-04-06 19:30,7,58.74,58.75,58.72,58.75,106
20110501|2011-04-06 20:00,7,58.75,59.01,58.75,59,708
20110501|2011-04-06 20:30,7,58.99,58.99,58.93,58.98,76
20110501|2011-04-06 21:00,7,58.93,58.94,58.88,58.94,55
20110501|2011-04-06 21:30,7,58.94,58.99,58.76,58.98,269
20110501|2011-04-06 22:00,7,58.98,58.99,58.92,58.96,56
20110501|2011-04-06 22:30,7,58.92,58.92,58.92,58.92,3
20110501|2011-04-06 23:00,7,58.92,58.92,58.82,58.82,31
20110501|2011-04-07 00:00,7,58.82,59,58.82,59,123
20110501|2011-04-07 00:30,7,59,59.01,58.86,58.9,269
20110501|2011-04-07 01:00,7,58.87,58.87,58.85,58.87,44
20110501|2011-04-07 01:30,7,58.87,58.9,58.86,58.9,81
20110501|2011-04-07 02:00,7,58.89,58.92,58.79,58.79,238
20110501|2011-04-07 02:30,7,58.79,58.8,58.78,58.8,76
20110501|2011-04-07 03:00,7,58.8,58.8,58.77,58.78,123
20110501|2011-04-07 03:30,7,58.77,58.92,58.77,58.84,459
20110501|2011-04-07 04:00,7,58.84,58.85,58.82,58.85,154
20110501|2011-04-07 04:30,7,58.85,58.88,58.82,58.82,156
20110501|2011-04-07 05:00,7,58.83,58.86,58.82,58.83,88
20110501|2011-04-07 05:30,7,58.82,58.83,58.8,58.81,117
20110501|2011-04-07 06:00,7,58.8,58.84,58.8,58.82,198
20110501|2011-04-07 06:30,7,58.82,58.85,58.78,58.79,234
20110501|2011-04-07 07:00,7,58.77,58.85,58.77,58.85,74
20110501|2011-04-07 09:30,7,58.85,58.92,58.24,58.42,8129
20110501|2011-04-07 10:00,7,58.42,58.42,58.15,58.28,4429
20110501|2011-04-07 10:30,7,58.27,58.35,58.15,58.33,3430
20110501|2011-04-07 11:00,7,58.31,58.41,58.28,58.36,1282
20110501|2011-04-07 11:30,7,58.36,58.54,58.31,58.53,1477
20110501|2011-04-07 12:00,7,58.52,58.7,58.52,58.58,2907
20110501|2011-04-07 12:30,7,58.58,58.7,58.5,58.5,2255
20110501|2011-04-07 13:00,7,58.51,58.54,58.29,58.39,2312
20110501|2011-04-07 18:00,8,58.29,58.4,58.29,58.31,342
20110501|2011-04-07 18:30,8,58.32,58.38,58.31,58.38,115
20110501|2011-04-07 19:00,8,58.34,58.38,58.31,58.36,25
20110501|2011-04-07 19:30,8,58.36,58.4,58.35,58.36,40
20110501|2011-04-07 20:00,8,58.4,58.51,58.4,58.51,309
20110501|2011-04-07 20:30,8,58.51,58.52,58.45,58.52,141
20110501|2011-04-07 21:00,8,58.52,58.55,58.5,58.5,147
20110501|2011-04-07 21:30,8,58.5,58.6,58.5,58.57,281
20110501|2011-04-07 22:00,8,58.59,58.89,58.59,58.81,1169
20110501|2011-04-07 22:30,8,58.81,58.92,58.8,58.81,137
20110501|2011-04-07 23:00,8,58.81,58.9,58.8,58.8,93
20110501|2011-04-07 23:30,8,58.81,58.94,58.79,58.91,50
20110501|2011-04-08 00:00,8,58.86,58.91,58.82,58.85,31
20110501|2011-04-08 00:30,8,58.92,59.05,58.84,59.05,627
20110501|2011-04-08 01:00,8,59.04,59.11,58.93,59.03,503
20110501|2011-04-08 01:30,8,59.08,59.12,59,59.07,145
20110501|2011-04-08 02:00,8,59.08,59.09,58.95,58.99,145
20110501|2011-04-08 02:30,8,58.97,58.99,58.86,58.89,304
20110501|2011-04-08 03:00,8,58.97,59,58.94,58.97,166
20110501|2011-04-08 03:30,8,58.96,59.04,58.94,58.98,233
20110501|2011-04-08 04:00,8,59,59.17,58.97,59.15,304
20110501|2011-04-08 04:30,8,59.15,59.15,59.06,59.08,159
20110501|2011-04-08 05:00,8,59.08,59.18,59.05,59.14,493
20110501|2011-04-08 05:30,8,59.14,59.2,59.1,59.19,316
20110501|2011-04-08 06:00,8,59.2,59.28,59.13,59.21,369
20110501|2011-04-08 06:30,8,59.21,59.25,59.13,59.22,499
20110501|2011-04-08 07:00,8,59.22,59.31,59.2,59.26,229
20110501|2011-04-08 09:30,8,58.78,59.38,58.6,59.35,14608
20110501|2011-04-08 10:00,8,59.34,59.69,59.31,59.54,6636
20110501|2011-04-08 10:30,8,59.54,59.63,59.44,59.56,2874
20110501|2011-04-08 11:00,8,59.56,59.67,59.54,59.58,3399
20110501|2011-04-08 11:30,8,59.59,59.64,59.55,59.63,1821
20110501|2011-04-08 12:00,8,59.63,59.94,59.63,59.84,4300
20110501|2011-04-08 12:30,8,59.84,59.93,59.65,59.73,4555
20110501|2011-04-08 13:00,8,59.74,59.91,59.71,59.74,3350
20110501|2011-04-10 18:00,11,59.78,60.4,59.77,60.34,1222
20110501|2011-04-10 18:30,11,60.34,60.38,60.28,60.35,148
20110501|2011-04-10 19:00,11,60.35,60.37,60.26,60.26,126
20110501|2011-04-10 19:30,11,60.26,60.26,60.12,60.12,456
20110501|2011-04-10 20:00,11,60.12,60.19,60.02,60.18,550
20110501|2011-04-10 20:30,11,60.19,60.2,60.08,60.09,87
20110501|2011-04-10 21:00,11,60.09,60.25,60.05,60.24,365
20110501|2011-04-10 21:30,11,60.23,60.25,60.17,60.17,44
20110501|2011-04-10 22:00,11,60.15,60.17,60.02,60.07,69
20110501|2011-04-10 22:30,11,60.09,60.18,60.08,60.16,8
20110501|2011-04-10 23:00,11,60.17,60.17,60.17,60.17,3
20110501|2011-04-10 23:30,11,60.16,60.2,60.15,60.2,24
20110501|2011-04-11 00:00,11,60.18,60.18,60.11,60.11,128
20110501|2011-04-11 00:30,11,60.14,60.3,60.12,60.19,109
20110501|2011-04-11 01:00,11,60.2,60.23,59.98,60.12,143
20110501|2011-04-11 01:30,11,60.09,60.09,59.9,59.98,372
20110501|2011-04-11 02:00,11,59.9,59.96,59.86,59.95,159
20110501|2011-04-11 02:30,11,59.94,59.97,59.75,59.8,604
20110501|2011-04-11 03:00,11,59.77,59.8,59.47,59.47,1048
20110501|2011-04-11 03:30,11,59.48,59.62,59.27,59.55,495
20110501|2011-04-11 04:00,11,59.56,59.58,59.53,59.56,158
20110501|2011-04-11 04:30,11,59.55,59.57,59.42,59.53,122
20110501|2011-04-11 05:00,11,59.54,59.54,59.35,59.35,524
20110501|2011-04-11 05:30,11,59.36,59.5,59.35,59.47,144
20110501|2011-04-11 06:00,11,59.47,59.54,59.47,59.51,99
20110501|2011-04-11 06:30,11,59.5,59.54,59.45,59.49,161
20110501|2011-04-11 07:00,11,59.44,59.47,59.27,59.27,528
20110501|2011-04-11 09:30,11,59.33,59.37,58.76,59.26,12834
20110501|2011-04-11 10:00,11,59.24,59.3,59.14,59.14,3384
20110501|2011-04-11 10:30,11,59.13,59.16,58.89,58.94,3839
20110501|2011-04-11 11:00,11,58.94,59,58.86,58.92,2226
20110501|2011-04-11 11:30,11,58.92,59.09,58.89,59.03,1870
20110501|2011-04-11 12:00,11,59.03,59.04,58.81,58.82,2144
20110501|2011-04-11 12:30,11,58.8,58.9,58.77,58.89,1169
20110501|2011-04-11 13:00,11,58.9,59.1,58.88,58.91,2572
20110501|2011-04-11 18:00,12,58.89,58.89,58.39,58.76,1139
20110501|2011-04-11 18:30,12,58.78,58.78,58.53,58.57,88
20110501|2011-04-11 19:00,12,58.51,58.51,58.32,58.32,542
20110501|2011-04-11 19:30,12,58.32,58.58,58.32,58.58,618
20110501|2011-04-11 20:00,12,58.58,58.88,58.53,58.66,482
20110501|2011-04-11 20:30,12,58.67,58.87,58.66,58.8,203
20110501|2011-04-11 21:00,12,58.82,58.84,58.51,58.58,191
20110501|2011-04-11 21:30,12,58.58,58.71,58.58,58.63,180
20110501|2011-04-11 22:00,12,58.63,58.68,58.58,58.62,120
20110501|2011-04-11 22:30,12,58.61,58.61,58.54,58.59,109
20110501|2011-04-11 23:00,12,58.64,58.64,58.58,58.58,9
20110501|2011-04-11 23:30,12,58.61,58.7,58.61,58.67,65
20110501|2011-04-12 00:00,12,58.65,58.67,58.61,58.61,105
20110501|2011-04-12 00:30,12,58.67,58.67,58.51,58.67,70
20110501|2011-04-12 01:00,12,58.58,58.67,58.57,58.62,46
20110501|2011-04-12 01:30,12,58.65,58.65,58.52,58.53,101
20110501|2011-04-12 02:00,12,58.53,58.59,58.39,58.57,303
20110501|2011-04-12 02:30,12,58.59,58.59,58.37,58.42,407
20110501|2011-04-12 03:00,12,58.41,58.56,58.37,58.54,460
20110501|2011-04-12 03:30,12,58.55,58.6,58.54,58.55,171
20110501|2011-04-12 04:00,12,58.55,58.56,58.51,58.52,124
20110501|2011-04-12 04:30,12,58.52,58.58,58.51,58.58,119
20110501|2011-04-12 05:00,12,58.56,58.62,58.56,58.59,59
20110501|2011-04-12 05:30,12,58.58,58.59,58.48,58.48,262
20110501|2011-04-12 06:00,12,58.48,58.52,58.4,58.4,219
20110501|2011-04-12 06:30,12,58.41,58.53,58.38,58.53,228
20110501|2011-04-12 07:00,12,58.52,58.57,58.5,58.56,313
20110501|2011-04-12 09:30,12,58.09,58.09,57.33,57.35,12405
20110501|2011-04-12 10:00,12,57.36,57.37,56.55,56.99,10680
20110501|2011-04-12 10:30,12,56.99,57.35,56.94,57.24,3951
20110501|2011-04-12 11:00,12,57.23,57.24,56.94,57.01,3596
20110501|2011-04-12 11:30,12,57.01,57.25,57.01,57.22,1751
20110501|2011-04-12 12:00,12,57.22,57.26,57.05,57.11,941
20110501|2011-04-12 12:30,12,57.1,57.17,57.02,57.05,2662
20110501|2011-04-12 13:00,12,57.05,57.26,56.99,57.19,3326
20110501|2011-04-12 18:00,13,57.29,57.44,57.27,57.31,421
20110501|2011-04-12 18:30,13,57.33,57.33,57.2,57.22,96
20110501|2011-04-12 19:00,13,57.26,57.43,57.25,57.41,521
20110501|2011-04-12 19:30,13,57.43,57.59,57.41,57.59,295
20110501|2011-04-12 20:00,13,57.57,57.68,57.53,57.53,580
20110501|2011-04-12 20:30,13,57.53,57.64,57.51,57.53,95
20110501|2011-04-12 21:00,13,57.55,57.58,57.18,57.46,536
20110501|2011-04-12 21:30,13,57.47,57.57,57.47,57.49,113
20110501|2011-04-12 22:00,13,57.52,57.58,57.48,57.51,55
20110501|2011-04-12 22:30,13,57.51,57.56,57.44,57.46,52
20110501|2011-04-12 23:00,13,57.47,57.47,57.41,57.44,16
20110501|2011-04-12 23:30,13,57.47,57.51,57.47,57.48,11
20110501|2011-04-13 00:00,13,57.56,57.57,57.56,57.57,15
20110501|2011-04-13 00:30,13,57.57,57.68,57.55,57.68,125
20110501|2011-04-13 01:00,13,57.58,57.63,57.58,57.63,97
20110501|2011-04-13 01:30,13,57.63,57.72,57.63,57.72,221
20110501|2011-04-13 02:00,13,57.72,57.75,57.66,57.73,176
20110501|2011-04-13 02:30,13,57.74,57.79,57.65,57.65,181
20110501|2011-04-13 03:00,13,57.58,57.58,57.45,57.55,155
20110501|2011-04-13 03:30,13,57.56,57.64,57.51,57.52,140
20110501|2011-04-13 04:00,13,57.51,57.63,57.51,57.54,145
20110501|2011-04-13 04:30,13,57.52,57.7,57.51,57.69,153
20110501|2011-04-13 05:00,13,57.66,57.66,57.52,57.54,124
20110501|2011-04-13 05:30,13,57.54,57.66,57.53,57.62,204
20110501|2011-04-13 06:00,13,57.63,57.71,57.59,57.71,146
20110501|2011-04-13 06:30,13,57.71,57.8,57.62,57.75,180
20110501|2011-04-13 07:00,13,57.74,57.76,57.55,57.62,89
20110501|2011-04-13 09:30,13,57.74,58.01,57.53,57.71,8328
20110501|2011-04-13 10:00,13,57.73,57.75,57.59,57.65,2531
20110501|2011-04-13 10:30,13,57.66,57.84,57.66,57.72,1719
20110501|2011-04-13 11:00,13,57.72,57.78,57.59,57.68,1766
20110501|2011-04-13 11:30,13,57.69,57.72,57.22,57.4,3295
20110501|2011-04-13 12:00,13,57.4,57.5,57.36,57.38,1362
20110501|2011-04-13 12:30,13,57.39,57.48,57.3,57.33,2550
20110501|2011-04-13 13:00,13,57.34,57.56,57.33,57.53,2050
20110501|2011-04-13 18:00,14,57.55,57.59,57.42,57.54,420
20110501|2011-04-13 18:30,14,57.51,57.53,57.44,57.46,60
20110501|2011-04-13 19:00,14,57.43,57.46,57.27,57.28,278
20110501|2011-04-13 19:30,14,57.28,57.5,57.26,57.5,125
20110501|2011-04-13 20:00,14,57.5,57.5,57.43,57.49,27
20110501|2011-04-13 20:30,14,57.5,57.56,57.45,57.54,161
20110501|2011-04-13 21:00,14,57.47,57.56,57.47,57.55,22
20110501|2011-04-13 21:30,14,57.6,57.66,57.56,57.66,42
20110501|2011-04-13 22:00,14,57.65,57.65,57.46,57.47,80
20110501|2011-04-13 22:30,14,57.51,57.52,57.39,57.4,75
20110501|2011-04-13 23:00,14,57.48,57.52,57.41,57.52,23
20110501|2011-04-14 00:30,14,57.45,57.52,57.3,57.3,181
20110501|2011-04-14 01:00,14,57.3,57.36,57.3,57.33,238
20110501|2011-04-14 01:30,14,57.32,57.4,57.28,57.29,270
20110501|2011-04-14 02:00,14,57.27,57.29,57.22,57.27,84
20110501|2011-04-14 02:30,14,57.27,57.3,57.2,57.24,370
20110501|2011-04-14 03:00,14,57.26,57.3,57.22,57.3,20
20110501|2011-04-14 03:30,14,57.3,57.39,57.29,57.33,199
20110501|2011-04-14 04:00,14,57.29,57.33,57.28,57.31,250
20110501|2011-04-14 04:30,14,57.31,57.31,57.06,57.07,301
20110501|2011-04-14 05:00,14,57.06,57.06,56.93,56.95,397
20110501|2011-04-14 05:30,14,56.95,56.96,56.89,56.9,104
20110501|2011-04-14 06:00,14,56.9,56.97,56.79,56.93,248
20110501|2011-04-14 06:30,14,56.9,57.03,56.86,56.99,133
20110501|2011-04-14 07:00,14,57.01,57.03,56.88,56.88,47
20110501|2011-04-14 09:30,14,56.92,57.39,56.83,57.23,5367
20110501|2011-04-14 10:00,14,57.22,57.24,56.93,57.06,2657
20110501|2011-04-14 10:30,14,57.07,57.1,56.82,56.91,1948
20110501|2011-04-14 11:00,14,56.89,57.13,56.89,57.09,1817
20110501|2011-04-14 11:30,14,57.1,57.19,56.88,57.03,2983
20110501|2011-04-14 12:00,14,57.02,57.04,56.92,56.98,1301
20110501|2011-04-14 12:30,14,56.97,57.01,56.9,56.91,1181
20110501|2011-04-14 13:00,14,56.93,57.13,56.92,57.04,2187
20110501|2011-04-14 18:00,15,56.9,57.04,56.9,57.04,200
20110501|2011-04-14 18:30,15,57.05,57.18,57.04,57.07,221
20110501|2011-04-14 19:00,15,57.11,57.2,57.1,57.18,71
20110501|2011-04-14 19:30,15,57.19,57.24,57.19,57.24,6
20110501|2011-04-14 20:00,15,57.24,57.27,57.19,57.21,107
20110501|2011-04-14 20:30,15,57.14,57.29,57.1,57.21,163
20110501|2011-04-14 21:00,15,57.21,57.33,57.21,57.25,146
20110501|2011-04-14 21:30,15,57.26,57.31,57.18,57.29,139
20110501|2011-04-14 22:00,15,57.29,57.29,57.11,57.15,12
20110501|2011-04-14 22:30,15,57.11,57.19,57.05,57.14,83
20110501|2011-04-14 23:00,15,57.08,57.08,57.03,57.03,28
20110501|2011-04-14 23:30,15,57.01,57.02,57,57,57
20110501|2011-04-15 00:00,15,57.04,57.05,56.94,57.02,157
20110501|2011-04-15 00:30,15,56.95,57.04,56.95,57.04,12
20110501|2011-04-15 01:00,15,56.96,57.04,56.95,57.04,33
20110501|2011-04-15 01:30,15,56.98,57,56.87,56.92,294
20110501|2011-04-15 02:00,15,56.9,56.91,56.85,56.87,61
20110501|2011-04-15 02:30,15,56.85,56.86,56.7,56.71,258
20110501|2011-04-15 03:00,15,56.7,56.7,56.59,56.65,353
20110501|2011-04-15 03:30,15,56.66,56.68,56.58,56.6,247
20110501|2011-04-15 04:00,15,56.6,56.66,56.57,56.61,207
20110501|2011-04-15 04:30,15,56.61,56.61,56.54,56.56,104
20110501|2011-04-15 05:00,15,56.56,56.63,56.55,56.63,374
20110501|2011-04-15 05:30,15,56.63,56.64,56.56,56.61,308
20110501|2011-04-15 06:00,15,56.64,56.8,56.59,56.74,365
20110501|2011-04-15 06:30,15,56.74,56.74,56.7,56.71,61
20110501|2011-04-15 07:00,15,56.71,56.72,56.55,56.55,234
20110501|2011-04-15 09:30,15,56.59,57,56.47,56.87,6428
20110501|2011-04-15 10:00,15,56.85,56.87,56.63,56.74,3772
20110501|2011-04-15 10:30,15,56.75,56.85,56.72,56.81,1852
20110501|2011-04-15 11:00,15,56.8,56.91,56.77,56.82,1331
20110501|2011-04-15 11:30,15,56.81,56.96,56.79,56.89,1128
20110501|2011-04-15 12:00,15,56.89,56.96,56.83,56.95,1128
20110501|2011-04-15 12:30,15,56.95,57.05,56.88,57.02,1620
20110501|2011-04-15 13:00,15,57.02,57.05,56.79,56.85,2904
20110501|2011-04-17 18:00,18,56.55,56.69,56.53,56.63,437
20110501|2011-04-17 18:30,18,56.65,56.66,56.49,56.49,137
20110501|2011-04-17 19:00,18,56.5,56.54,56.49,56.5,21
20110501|2011-04-17 19:30,18,56.53,56.59,56.35,56.35,507
20110501|2011-04-17 20:00,18,56.35,56.58,56.34,56.46,319
20110501|2011-04-17 20:30,18,56.52,56.62,56.46,56.6,122
20110501|2011-04-17 21:00,18,56.63,56.74,56.63,56.69,218
20110501|2011-04-17 21:30,18,56.69,56.75,56.64,56.75,170
20110501|2011-04-17 22:00,18,56.75,56.81,56.75,56.81,163
20110501|2011-04-17 22:30,18,56.8,56.85,56.79,56.79,76
20110501|2011-04-17 23:30,18,56.79,56.79,56.79,56.79,2
20110501|2011-04-18 00:00,18,56.82,56.82,56.78,56.82,25
20110501|2011-04-18 00:30,18,56.79,56.82,56.75,56.75,43
20110501|2011-04-18 01:00,18,56.81,56.91,56.74,56.91,66
20110501|2011-04-18 01:30,18,56.9,57.12,56.86,57.11,333
20110501|2011-04-18 02:00,18,57.02,57.13,56.98,57.01,119
20110501|2011-04-18 02:30,18,56.96,57.01,56.9,56.95,72
20110501|2011-04-18 03:00,18,56.93,56.93,56.84,56.84,199
20110501|2011-04-18 03:30,18,56.85,56.88,56.85,56.85,53
20110501|2011-04-18 04:00,18,56.85,56.9,56.84,56.89,104
20110501|2011-04-18 04:30,18,56.89,56.91,56.87,56.9,153
20110501|2011-04-18 05:00,18,56.88,56.98,56.88,56.94,142
20110501|2011-04-18 05:30,18,56.97,56.99,56.87,56.88,56
20110501|2011-04-18 06:00,18,56.87,56.87,56.76,56.86,47
20110501|2011-04-18 06:30,18,56.81,56.86,56.78,56.82,194
20110501|2011-04-18 07:00,18,56.82,56.85,56.8,56.8,90
20110501|2011-04-18 09:30,18,56.63,56.87,56.46,56.68,5328
20110501|2011-04-18 10:00,18,56.7,57,56.68,56.86,1696
20110501|2011-04-18 10:30,18,56.87,56.95,56.78,56.85,1035
20110501|2011-04-18 11:00,18,56.84,56.92,56.8,56.88,602
20110501|2011-04-18 11:30,18,56.87,57.12,56.86,57.12,913
20110501|2011-04-18 12:00,18,57.13,57.19,57.01,57.01,765
20110501|2011-04-18 12:30,18,57.02,57.28,57,57.24,1128
20110501|2011-04-18 13:00,18,57.24,57.64,57.23,57.34,3909
20110501|2011-04-18 18:00,19,57.48,57.59,57.48,57.53,83
20110501|2011-04-18 18:30,19,57.54,57.55,57.51,57.51,58
20110501|2011-04-18 19:00,19,57.49,57.52,57.47,57.52,8
20110501|2011-04-18 19:30,19,57.5,57.55,57.5,57.52,59
20110501|2011-04-18 20:00,19,57.5,57.53,57.41,57.49,69
20110501|2011-04-18 20:30,19,57.48,57.48,57.42,57.44,17
20110501|2011-04-18 21:00,19,57.41,57.41,57.32,57.32,40
20110501|2011-04-18 21:30,19,57.31,57.34,57.15,57.34,357
20110501|2011-04-18 22:00,19,57.29,57.31,57.15,57.21,696
20110501|2011-04-18 22:30,19,57.19,57.33,57.1,57.33,293
20110501|2011-04-18 23:00,19,57.28,57.3,57.28,57.3,6
20110501|2011-04-18 23:30,19,57.28,57.28,57.2,57.2,105
20110501|2011-04-19 00:00,19,57.2,57.24,57.2,57.24,20
20110501|2011-04-19 00:30,19,57.25,57.27,57.19,57.19,133
20110501|2011-04-19 01:00,19,57.19,57.19,57.09,57.1,240
20110501|2011-04-19 01:30,19,57.1,57.1,57.03,57.03,98
20110501|2011-04-19 02:00,19,57.05,57.08,57.05,57.08,100
20110501|2011-04-19 02:30,19,57.05,57.13,57.04,57.13,58
20110501|2011-04-19 03:00,19,57.16,57.16,57.13,57.15,172
20110501|2011-04-19 03:30,19,57.16,57.16,57.06,57.15,238
20110501|2011-04-19 04:00,19,57.15,57.22,57.15,57.22,354
20110501|2011-04-19 04:30,19,57.23,57.26,57.21,57.24,351
20110501|2011-04-19 05:00,19,57.26,57.31,57.26,57.28,259
20110501|2011-04-19 05:30,19,57.29,57.41,57.25,57.4,323
20110501|2011-04-19 06:00,19,57.39,57.4,57.38,57.4,176
20110501|2011-04-19 06:30,19,57.4,57.41,57.33,57.34,221
20110501|2011-04-19 07:00,19,57.34,57.39,57.34,57.34,73
20110501|2011-04-19 09:30,19,57.4,57.8,57.28,57.29,4484
20110501|2011-04-19 10:00,19,57.29,57.37,57.17,57.33,2012
20110501|2011-04-19 10:30,19,57.33,57.53,57.33,57.5,1227
20110501|2011-04-19 11:00,19,57.52,57.83,57.5,57.69,2537
20110501|2011-04-19 11:30,19,57.69,57.76,57.65,57.74,530
20110501|2011-04-19 12:00,19,57.73,57.8,57.68,57.77,472
20110501|2011-04-19 12:30,19,57.76,57.79,57.53,57.53,1137
20110501|2011-04-19 13:00,19,57.53,57.63,57.52,57.58,1571
20110501|2011-04-19 18:00,20,57.58,57.58,57.5,57.55,90
20110501|2011-04-19 18:30,20,57.55,57.61,57.55,57.61,79
20110501|2011-04-19 19:00,20,57.59,57.68,57.59,57.68,73
20110501|2011-04-19 19:30,20,57.68,57.69,57.63,57.69,64
20110501|2011-04-19 20:00,20,57.72,57.76,57.67,57.75,51
20110501|2011-04-19 20:30,20,57.75,57.77,57.72,57.73,22
20110501|2011-04-19 21:00,20,57.76,57.78,57.76,57.78,25
20110501|2011-04-19 21:30,20,57.78,57.88,57.78,57.88,199
20110501|2011-04-19 22:00,20,57.9,57.9,57.81,57.88,32
20110501|2011-04-19 22:30,20,57.85,57.86,57.82,57.82,24
20110501|2011-04-19 23:00,20,57.86,57.86,57.78,57.83,20
20110501|2011-04-19 23:30,20,57.83,57.83,57.71,57.83,56
20110501|2011-04-20 00:00,20,57.89,57.89,57.89,57.89,3
20110501|2011-04-20 00:30,20,57.86,57.89,57.86,57.86,14
20110501|2011-04-20 01:00,20,57.85,57.88,57.82,57.85,11
20110501|2011-04-20 01:30,20,57.89,58.03,57.88,57.98,500
20110501|2011-04-20 02:00,20,57.98,57.99,57.95,57.95,233
20110501|2011-04-20 02:30,20,57.95,58.13,57.93,58.12,336
20110501|2011-04-20 03:00,20,58.12,58.15,58.11,58.14,791
20110501|2011-04-20 03:30,20,58.14,58.19,58.14,58.19,97
20110501|2011-04-20 04:00,20,58.18,58.19,58.16,58.17,16
20110501|2011-04-20 04:30,20,58.19,58.23,58.16,58.17,138
20110501|2011-04-20 05:00,20,58.17,58.23,58.17,58.17,73
20110501|2011-04-20 05:30,20,58.15,58.25,58.15,58.25,168
20110501|2011-04-20 06:00,20,58.24,58.27,58.24,58.27,57
20110501|2011-04-20 06:30,20,58.25,58.3,58.13,58.13,172
20110501|2011-04-20 07:00,20,58.13,58.25,58.13,58.18,206
20110501|2011-04-20 09:30,20,58.37,58.8,58.29,58.77,5596
20110501|2011-04-20 10:00,20,58.78,58.78,58.56,58.63,1613
20110501|2011-04-20 10:30,20,58.64,58.72,58.61,58.64,1604
20110501|2011-04-20 11:00,20,58.64,58.72,58.58,58.72,1221
20110501|2011-04-20 11:30,20,58.72,58.72,58.45,58.46,1117
20110501|2011-04-20 12:00,20,58.47,58.57,58.32,58.43,1032
20110501|2011-04-20 12:30,20,58.44,58.44,58.15,58.3,2327
20110501|2011-04-20 13:00,20,58.31,58.34,58.07,58.2,1391
20110501|2011-04-20 18:00,21,58.18,58.4,58.18,58.38,80
20110501|2011-04-20 18:30,21,58.39,58.4,58.39,58.4,7
20110501|2011-04-20 19:00,21,58.4,58.42,58.4,58.42,3
20110501|2011-04-20 19:30,21,58.39,58.39,58.19,58.25,61
20110501|2011-04-20 20:00,21,58.21,58.28,58.19,58.19,74
20110501|2011-04-20 20:30,21,58.2,58.22,58.16,58.17,43
20110501|2011-04-20 21:00,21,58.16,58.16,58,58.05,164
20110501|2011-04-20 21:30,21,58.01,58.24,58,58.24,23
20110501|2011-04-20 22:00,21,58.26,58.26,58.1,58.1,27
20110501|2011-04-20 22:30,21,58.1,58.17,58.01,58.17,49
20110501|2011-04-20 23:00,21,58.14,58.17,58.14,58.14,14
20110501|2011-04-20 23:30,21,58.18,58.18,58.12,58.12,7
20110501|2011-04-21 00:00,21,58.14,58.19,58.14,58.16,27
20110501|2011-04-21 00:30,21,58.17,58.17,58.16,58.17,3
20110501|2011-04-21 01:00,21,58.19,58.19,58.19,58.19,10
20110501|2011-04-21 01:30,21,58.11,58.16,58.1,58.16,30
20110501|2011-04-21 02:00,21,58.16,58.19,58.13,58.13,46
20110501|2011-04-21 02:30,21,58.1,58.24,58.06,58.21,46
20110501|2011-04-21 03:00,21,58.23,58.23,58.15,58.15,294
20110501|2011-04-21 03:30,21,58.13,58.23,58.13,58.17,27
20110501|2011-04-21 04:00,21,58.17,58.21,58.13,58.21,42
20110501|2011-04-21 04:30,21,58.21,58.21,58.16,58.16,19
20110501|2011-04-21 05:00,21,58.2,58.2,58.16,58.2,22
20110501|2011-04-21 05:30,21,58.2,58.21,58.18,58.2,173
20110501|2011-04-21 06:00,21,58.2,58.23,58.17,58.22,93
20110501|2011-04-21 06:30,21,58.22,58.23,58.2,58.23,45
20110501|2011-04-21 07:00,21,58.25,58.26,58.25,58.25,80
20110501|2011-04-21 09:30,21,58.2,58.21,57.72,58.05,4782
20110501|2011-04-21 10:00,21,58.05,58.11,57.95,57.97,982
20110501|2011-04-21 10:30,21,57.99,58.14,57.87,58.12,1973
20110501|2011-04-21 11:00,21,58.13,58.38,57.99,58.31,2165
20110501|2011-04-21 11:30,21,58.3,58.33,58.09,58.23,795
20110501|2011-04-21 12:00,21,58.23,58.34,58.05,58.19,504
20110501|2011-04-21 12:30,21,58.19,58.39,58.13,58.37,767
20110501|2011-04-21 13:00,21,58.31,58.37,58.2,58.23,1287
20110501|2011-04-24 18:00,25,58.2,58.57,58.2,58.38,45
20110501|2011-04-24 18:30,25,58.53,58.58,58.52,58.58,6
20110501|2011-04-24 19:00,25,58.57,58.57,58.57,58.57,2
20110501|2011-04-24 19:30,25,58.6,58.6,58.6,58.6,1
20110501|2011-04-24 20:00,25,58.57,58.58,58.37,58.45,51
20110501|2011-04-24 20:30,25,58.45,58.53,58.45,58.49,15
20110501|2011-04-24 21:00,25,58.55,58.55,58.51,58.54,29
20110501|2011-04-24 21:30,25,58.56,58.62,58.53,58.62,30
20110501|2011-04-24 22:00,25,58.6,58.61,58.6,58.61,5
20110501|2011-04-24 22:30,25,58.67,58.67,58.61,58.64,11
20110501|2011-04-24 23:00,25,58.67,58.7,58.67,58.7,14
20110501|2011-04-25 00:00,25,58.68,58.68,58.68,58.68,3
20110501|2011-04-25 01:00,25,58.61,58.69,58.61,58.65,34
20110501|2011-04-25 01:30,25,58.64,58.64,58.6,58.63,31
20110501|2011-04-25 02:00,25,58.6,58.6,58.55,58.55,11
20110501|2011-04-25 02:30,25,58.62,58.62,58.62,58.62,1
20110501|2011-04-25 03:00,25,58.61,58.61,58.61,58.61,2
20110501|2011-04-25 03:30,25,58.61,58.62,58.61,58.62,6
20110501|2011-04-25 04:00,25,58.59,58.63,58.59,58.59,7
20110501|2011-04-25 04:30,25,58.59,58.61,58.59,58.59,15
20110501|2011-04-25 05:00,25,58.58,58.58,58.57,58.57,7
20110501|2011-04-25 05:30,25,58.57,58.59,58.57,58.59,13
20110501|2011-04-25 06:00,25,58.65,58.76,58.65,58.73,8
20110501|2011-04-25 06:30,25,58.57,58.58,58.55,58.58,15
20110501|2011-04-25 07:00,25,58.61,58.65,58.59,58.63,33
20110501|2011-04-25 09:30,25,58.37,58.49,57.85,58.49,1782
20110501|2011-04-25 10:00,25,58.48,58.51,58.2,58.28,480
20110501|2011-04-25 10:30,25,58.28,58.35,58.22,58.32,411
20110501|2011-04-25 11:00,25,58.33,58.35,58.2,58.35,519
20110501|2011-04-25 11:30,25,58.33,58.38,58.32,58.32,252
20110501|2011-04-25 12:00,25,58.32,58.44,58.27,58.33,630
20110501|2011-04-25 12:30,25,58.33,58.41,58.28,58.36,423
20110501|2011-04-25 13:00,25,58.38,58.55,58.31,58.35,524
20110501|2011-04-25 18:00,26,58.31,58.33,58.25,58.25,26
20110501|2011-04-25 18:30,26,58.29,58.36,58.29,58.36,5
20110501|2011-04-25 19:30,26,58.21,58.21,57.9,57.93,62
20110501|2011-04-25 20:00,26,57.94,57.95,57.75,57.88,209
20110501|2011-04-25 20:30,26,57.85,57.95,57.85,57.95,190
20110501|2011-04-25 21:30,26,57.92,57.93,57.92,57.93,2
20110501|2011-04-25 22:00,26,57.9,57.91,57.84,57.86,34
20110501|2011-04-25 22:30,26,57.82,57.85,57.8,57.82,184
20110501|2011-04-25 23:00,26,57.82,57.82,57.82,57.82,12
20110501|2011-04-26 00:00,26,57.81,57.81,57.81,57.81,4
20110501|2011-04-26 00:30,26,57.8,57.8,57.75,57.75,26
20110501|2011-04-26 01:00,26,57.86,57.86,57.86,57.86,5
20110501|2011-04-26 01:30,26,57.87,57.94,57.85,57.85,18
20110501|2011-04-26 02:00,26,57.75,57.9,57.75,57.79,144
20110501|2011-04-26 02:30,26,57.85,57.86,57.85,57.86,7
20110501|2011-04-26 03:00,26,57.95,57.96,57.95,57.96,7
20110501|2011-04-26 03:30,26,57.98,58.01,57.98,58,99
20110501|2011-04-26 04:00,26,58.1,58.2,58.1,58.2,19
20110501|2011-04-26 04:30,26,58.27,58.27,58.23,58.23,9
20110501|2011-04-26 05:00,26,58.2,58.23,58.2,58.23,5
20110501|2011-04-26 05:30,26,58.23,58.23,58.22,58.22,4
20110501|2011-04-26 06:00,26,58.22,58.23,58.1,58.15,114
20110501|2011-04-26 06:30,26,58.11,58.18,58.11,58.18,3
20110501|2011-04-26 07:00,26,58.15,58.18,58.15,58.15,18
20110501|2011-04-26 09:30,26,58.11,58.22,57.85,58.16,1206
20110501|2011-04-26 10:00,26,58.13,58.14,58,58.05,689
20110501|2011-04-26 10:30,26,58.04,58.11,58,58,362
20110501|2011-04-26 11:00,26,58,58.03,57.91,57.93,588
20110501|2011-04-26 11:30,26,57.9,57.97,57.82,57.93,470
20110501|2011-04-26 12:00,26,57.92,57.99,57.88,57.98,328
20110501|2011-04-26 12:30,26,57.96,57.97,57.75,57.77,1899
20110501|2011-04-26 13:00,26,57.79,57.97,57.77,57.95,686
20110501|2011-04-26 18:00,27,58.05,58.07,57.99,58.04,16
20110501|2011-04-26 19:00,27,58,58.03,58,58.03,8
20110501|2011-04-26 19:30,27,58.1,58.15,58.1,58.14,31
20110501|2011-04-26 20:00,27,58.12,58.12,58,58,20
20110501|2011-04-26 21:00,27,57.95,57.95,57.92,57.92,14
20110501|2011-04-26 22:30,27,57.84,57.9,57.83,57.9,5
20110501|2011-04-27 00:00,27,58.01,58.05,58,58.02,26
20110501|2011-04-27 00:30,27,58.01,58.14,58.01,58.14,58
20110501|2011-04-27 01:30,27,58,58,57.79,57.79,139
20110501|2011-04-27 02:30,27,57.79,57.81,57.78,57.78,34
20110501|2011-04-27 03:00,27,57.77,57.77,57.76,57.76,12
20110501|2011-04-27 03:30,27,57.81,57.81,57.81,57.81,2
20110501|2011-04-27 04:00,27,57.75,57.75,57.75,57.75,1
20110501|2011-04-27 04:30,27,57.83,57.88,57.81,57.81,11
20110501|2011-04-27 05:00,27,57.77,57.77,57.75,57.75,7
20110501|2011-04-27 05:30,27,57.83,57.83,57.79,57.79,20
20110501|2011-04-27 06:00,27,57.79,57.79,57.7,57.7,15
20110501|2011-04-27 06:30,27,57.68,57.68,57.52,57.59,166
20110501|2011-04-27 07:00,27,57.59,57.61,57.51,57.54,218
20110501|2011-04-27 09:30,27,57.49,57.74,57.24,57.72,1595
20110501|2011-04-27 10:00,27,57.72,57.97,57.69,57.85,1056
20110501|2011-04-27 10:30,27,57.92,58.09,57.89,57.93,769
20110501|2011-04-27 11:00,27,57.94,58,57.73,57.97,585
20110501|2011-04-27 11:30,27,57.89,58.05,57.84,58.05,547
20110501|2011-04-27 12:00,27,58.04,58.07,57.88,57.97,226
20110501|2011-04-27 12:30,27,58,58.23,57.99,58.17,743
20110501|2011-04-27 13:00,27,58.16,58.16,57.83,57.83,385
20110501|2011-04-27 18:00,28,57.89,58.08,57.89,58.07,47
20110501|2011-04-27 18:30,28,58.08,58.08,58.08,58.08,1
20110501|2011-04-27 19:00,28,58.09,58.09,58.09,58.09,1
20110501|2011-04-27 19:30,28,58.05,58.05,58.05,58.05,12
20110501|2011-04-27 20:00,28,58,58.16,58,58.16,27
20110501|2011-04-27 20:30,28,58.22,58.22,57.99,58,512
20110501|2011-04-27 21:00,28,58.08,58.1,58.05,58.05,4
20110501|2011-04-27 21:30,28,58.04,58.2,58,58.2,107
20110501|2011-04-27 22:00,28,58.06,58.14,58.03,58.1,13
20110501|2011-04-27 22:30,28,58.12,58.15,58.08,58.1,41
20110501|2011-04-27 23:30,28,58.13,58.4,58.1,58.36,32
20110501|2011-04-28 00:00,28,58.35,58.48,58.32,58.47,56
20110501|2011-04-28 00:30,28,58.47,58.47,58.22,58.26,31
20110501|2011-04-28 01:00,28,58.34,58.34,58.28,58.28,3
20110501|2011-04-28 01:30,28,58.31,58.38,58.31,58.37,44
20110501|2011-04-28 02:00,28,58.37,58.39,58.27,58.27,286
20110501|2011-04-28 02:30,28,58.31,58.34,58.31,58.34,2
20110501|2011-04-28 03:00,28,58.34,58.37,58.34,58.37,3
20110501|2011-04-28 03:30,28,58.3,58.3,58.3,58.3,2
20110501|2011-04-28 04:00,28,58.37,58.37,58.31,58.31,2
20110501|2011-04-28 04:30,28,58.18,58.2,58.15,58.15,7
20110501|2011-04-28 05:00,28,58.12,58.16,58.11,58.16,68
20110501|2011-04-28 05:30,28,58.15,58.16,58.09,58.09,32
20110501|2011-04-28 06:00,28,58.04,58.04,58.04,58.04,1
20110501|2011-04-28 06:30,28,58.04,58.08,58.04,58.08,21
20110501|2011-04-28 07:00,28,58.08,58.08,58.03,58.05,16
20110501|2011-04-28 09:30,28,58.15,58.24,57.49,57.6,1539
20110501|2011-04-28 10:00,28,57.54,57.72,57.54,57.68,366
20110501|2011-04-28 10:30,28,57.66,57.71,56.89,56.98,982
20110501|2011-04-28 11:00,28,57,57.19,56.95,57.11,247
20110501|2011-04-28 11:30,28,57.11,57.11,56.43,56.62,462
20110501|2011-04-28 12:00,28,56.55,56.6,56.25,56.34,694
20110501|2011-04-28 12:30,28,56.35,56.55,56.07,56.55,360
20110501|2011-04-28 13:00,28,56.55,56.73,56.46,56.62,112
20110501|2011-04-28 18:00,29,56.55,56.57,56.49,56.53,13
20110501|2011-04-28 19:00,29,56.58,56.58,56.58,56.58,2
20110501|2011-04-28 21:00,29,56.91,56.91,56.84,56.84,2
20110501|2011-04-28 22:00,29,56.87,56.87,56.87,56.87,1
20110501|2011-04-28 23:30,29,57.05,57.05,57,57,2
20110501|2011-04-29 00:30,29,56.94,56.96,56.94,56.96,19
20110501|2011-04-29 01:00,29,56.79,56.8,56.75,56.8,19
20110501|2011-04-29 01:30,29,56.89,56.89,56.78,56.8,7
20110501|2011-04-29 02:00,29,56.75,56.75,56.75,56.75,1
20110501|2011-04-29 02:30,29,56.92,56.93,56.85,56.85,11
20110501|2011-04-29 05:30,29,56.87,56.88,56.87,56.88,4
20110501|2011-04-29 06:30,29,56.88,56.95,56.87,56.95,41
20110501|2011-04-29 07:00,29,56.95,56.95,56.92,56.92,23
20110501|2011-04-29 09:30,29,56.7,56.9,56.57,56.78,154
20110501|2011-04-29 10:00,29,56.82,56.91,56.76,56.77,135
20110501|2011-04-29 10:30,29,56.75,56.9,56.75,56.87,113
20110501|2011-04-29 11:00,29,56.8,56.94,56.8,56.9,201
20110501|2011-04-29 11:30,29,56.87,57.68,56.87,57.66,79
20110501|2011-04-29 12:00,29,57.66,57.8,57.46,57.65,52
20110501|2011-04-29 12:30,29,57.71,58.04,57.71,57.85,50
20110501|2011-04-29 13:00,29,58.11,58.11,58.11,58.11,1
20110501|2011-05-01 18:00,2,58.06,58.06,57.81,57.81,8
20110501|2011-05-02 09:30,2,58.16,58.6,58.14,58.35,247
20110501|2011-05-02 10:00,2,58.29,58.29,58.05,58.05,13
20110501|2011-05-02 10:30,2,58.37,58.4,58.13,58.13,27
20110501|2011-05-02 11:00,2,58.14,58.19,58.05,58.19,27
20110501|2011-05-02 11:30,2,58.15,58.18,58.14,58.18,10
20110501|2011-05-02 12:00,2,58.26,58.26,58.19,58.19,3
20110501|2011-05-02 12:30,2,58.14,58.14,57.97,58.11,30
20110501|2011-05-02 13:00,2,58.28,58.28,58.28,58.28,3
20110501|2011-05-02 18:00,3,58.19,58.19,58.19,58.19,1
20110501|2011-05-02 18:30,3,58.11,58.11,58.11,58.11,2
20110501|2011-05-03 09:30,3,57.4,57.5,57.3,57.45,56
20110501|2011-05-03 10:00,3,57.69,57.7,57.61,57.7,14
20110501|2011-05-03 10:30,3,57.86,57.86,57.7,57.7,62
20110501|2011-05-03 11:00,3,57.74,57.75,57.74,57.75,37
20110501|2011-05-03 11:30,3,57.89,57.89,57.73,57.73,21
20110501|2011-05-03 12:00,3,57.69,57.69,57.61,57.61,21
20110501|2011-05-03 12:30,3,57.57,57.57,57.26,57.26,86
20110501|2011-05-03 13:00,3,57.18,57.28,57.16,57.28,4
20110501|2011-05-03 18:00,4,57.27,57.27,57.27,57.27,1
20110501|2011-05-03 20:00,4,57.32,57.32,57.32,57.32,1
20110501|2011-05-04 05:30,4,57.22,57.22,57.22,57.22,1
20110501|2011-05-04 09:30,4,57,57,56.5,56.5,30
20110501|2011-05-04 10:00,4,56.78,56.78,56.78,56.78,9
20110501|2011-05-04 11:30,4,56.62,56.75,56.62,56.75,13
20110501|2011-05-04 12:30,4,56.76,56.76,56.68,56.68,6
20110501|2011-05-04 18:00,5,56.78,56.78,56.78,56.78,2
20110501|2011-05-04 18:30,5,56.67,56.67,56.66,56.66,2
20110501|2011-05-05 05:00,5,56.69,56.7,56.35,56.35,26
20110501|2011-05-05 07:00,5,56.3,56.3,56.3,56.3,5
20110501|2011-05-05 09:30,5,55.96,55.96,54.71,54.77,81
20110501|2011-05-05 10:00,5,54.77,54.99,54.73,54.9,54
20110501|2011-05-05 10:30,5,55.1,55.11,55.03,55.03,8
20110501|2011-05-05 11:00,5,55.22,55.4,55.22,55.4,3
20110501|2011-05-05 11:30,5,55.3,55.34,55.2,55.2,18
20110501|2011-05-05 12:00,5,55.32,55.44,55.32,55.44,6
20110501|2011-05-05 12:30,5,55.34,55.34,55.13,55.13,10
20110501|2011-05-05 13:00,5,55.31,55.38,55.31,55.38,6
20110501|2011-05-05 19:00,6,55.53,55.54,55.53,55.54,9
20110501|2011-05-05 19:30,6,55.52,55.52,55.52,55.52,1
20110501|2011-05-06 02:00,6,55.05,55.05,55.05,55.05,3
20110501|2011-05-06 02:30,6,54.9,54.9,54.9,54.9,3
20110501|2011-05-06 04:30,6,55.12,55.12,55.12,55.12,1
20110501|2011-05-06 09:30,6,55.43,55.88,55.43,55.83,11
20110501|2011-05-06 10:00,6,55.62,55.62,55.62,55.62,1
20110501|2011-05-06 10:30,6,55.7,55.7,55.68,55.68,11
20110501|2011-05-06 11:30,6,54.85,54.85,54.85,54.85,1
20110501|2011-05-06 12:00,6,55.13,55.13,55.13,55.13,4
20110501|2011-05-09 09:30,9,55.78,55.81,55.73,55.8,13
20110501|2011-05-09 10:00,9,56.01,56.01,56.01,56.01,3
20110501|2011-05-09 11:00,9,55.8,55.8,55.8,55.8,1
20110501|2011-05-09 12:00,9,55.91,55.91,55.91,55.91,3
20110501|2011-05-09 18:30,10,56,56,56,56,1
20110501|2011-05-10 09:30,10,56.22,56.22,56.22,56.22,1
20110501|2011-05-11 09:30,11,56.21,56.21,55.8,55.8,7
20110501|2011-05-11 10:30,11,56.05,56.05,56.05,56.05,1
20110501|2011-05-11 11:30,11,55.84,56,55.84,56,3
20110501|2011-05-11 12:30,11,56,56,56,56,1
20110501|2011-05-12 03:00,12,56,56,56,56,6
20110501|2011-05-12 09:30,12,55.68,55.69,55.68,55.69,3
20110501|2011-05-12 10:30,12,55.56,55.72,55.56,55.72,36
20110501|2011-05-12 13:00,12,56.22,56.27,56.18,56.26,101
20110501|2011-05-13 02:30,13,56.5,56.5,56.5,56.5,1
20110501|2011-05-13 09:30,13,56.01,56.01,56.01,56.01,1
20110701|2010-11-05 11:30,5,53.11,53.21,53.11,53.21,33
20110701|2010-11-05 12:00,5,53.12,53.3,53.12,53.22,67
20110701|2010-11-05 12:30,5,53.22,53.3,53.16,53.23,103
20110701|2010-11-05 13:00,5,53.26,53.26,53.13,53.22,61
20110701|2010-11-07 18:00,8,53.5,53.5,53.4,53.4,76
20110701|2010-11-07 18:30,8,53.43,53.43,53.24,53.34,111
20110701|2010-11-07 19:00,8,53.34,53.51,53.34,53.51,6
20110701|2010-11-07 19:30,8,53.61,53.95,53.61,53.89,54
20110701|2010-11-07 20:00,8,53.89,53.89,53.74,53.74,17
20110701|2010-11-07 20:30,8,53.71,53.71,53.48,53.48,14
20110701|2010-11-07 21:00,8,53.67,53.77,53.58,53.77,10
20110701|2010-11-07 21:30,8,53.77,53.77,53.77,53.77,23
20110701|2010-11-07 22:00,8,53.82,53.86,53.82,53.86,16
20110701|2010-11-07 22:30,8,53.89,53.95,53.89,53.93,21
20110701|2010-11-07 23:30,8,53.97,53.97,53.86,53.92,3
20110701|2010-11-08 00:00,8,53.87,53.92,53.86,53.88,4
20110701|2010-11-08 01:30,8,53.58,53.58,53.58,53.58,4
20110701|2010-11-08 02:30,8,53.64,53.64,53.64,53.64,1
20110701|2010-11-08 03:30,8,53.25,53.25,53.25,53.25,5
20110701|2010-11-08 04:00,8,53.25,53.25,53.25,53.25,2
20110701|2010-11-08 04:30,8,53.39,53.39,53.39,53.39,4
20110701|2010-11-08 05:00,8,53.37,53.39,53.37,53.39,2
20110701|2010-11-08 06:00,8,53.29,53.33,53.1,53.2,47
20110701|2010-11-08 07:00,8,53.33,53.33,53.33,53.33,10
20110701|2010-11-08 09:30,8,53.29,53.33,53.01,53.17,242
20110701|2010-11-08 10:00,8,53.17,53.23,53.14,53.16,73
20110701|2010-11-08 10:30,8,53.17,53.21,53.15,53.16,57
20110701|2010-11-08 11:00,8,53.17,53.19,53.13,53.16,92
20110701|2010-11-08 11:30,8,53.16,53.18,53.14,53.16,104
20110701|2010-11-08 12:00,8,53.22,53.25,53.16,53.16,186
20110701|2010-11-08 12:30,8,53.15,53.17,53.13,53.15,31
20110701|2010-11-08 13:00,8,53.14,53.15,53.04,53.05,224
20110701|2010-11-08 18:00,9,53.05,53.12,53,53,4
20110701|2010-11-08 18:30,9,52.98,53.14,52.98,53.14,10
20110701|2010-11-08 20:00,9,53.33,53.35,53.33,53.35,7
20110701|2010-11-08 20:30,9,53.39,53.39,53.39,53.39,5
20110701|2010-11-08 21:00,9,53.58,53.67,53.58,53.67,89
20110701|2010-11-08 23:00,9,53.52,53.52,53.52,53.52,1
20110701|2010-11-09 00:00,9,53.57,53.57,53.57,53.57,2
20110701|2010-11-09 00:30,9,53.54,53.62,53.5,53.62,9
20110701|2010-11-09 01:30,9,53.58,53.58,53.57,53.57,6
20110701|2010-11-09 02:00,9,53.55,53.55,53.51,53.52,27
20110701|2010-11-09 02:30,9,53.55,53.56,53.54,53.56,120
20110701|2010-11-09 03:00,9,53.66,53.66,53.63,53.63,8
20110701|2010-11-09 03:30,9,53.73,53.73,53.62,53.62,4
20110701|2010-11-09 04:00,9,53.61,53.61,53.6,53.6,6
20110701|2010-11-09 04:30,9,53.84,53.99,53.84,53.99,12
20110701|2010-11-09 06:00,9,53.78,53.82,53.78,53.82,47
20110701|2010-11-09 06:30,9,53.83,53.86,53.8,53.85,32
20110701|2010-11-09 07:00,9,53.81,53.81,53.75,53.81,10
20110701|2010-11-09 09:30,9,55.15,55.18,54.29,54.64,644
20110701|2010-11-09 10:00,9,54.64,54.8,54.46,54.73,565
20110701|2010-11-09 10:30,9,54.71,54.8,54.52,54.55,566
20110701|2010-11-09 11:00,9,54.51,54.58,54.5,54.54,104
20110701|2010-11-09 11:30,9,54.47,54.6,54.4,54.55,100
20110701|2010-11-09 12:00,9,54.59,54.76,54.56,54.67,171
20110701|2010-11-09 12:30,9,54.67,54.79,54.37,54.5,295
20110701|2010-11-09 13:00,9,54.58,54.78,54.35,54.35,145
20110701|2010-11-09 18:00,10,54.11,54.11,54.1,54.11,5
20110701|2010-11-09 19:00,10,54.43,54.43,54.29,54.34,16
20110701|2010-11-09 19:30,10,54.38,54.38,54.34,54.34,2
20110701|2010-11-09 21:00,10,54.15,54.15,54.15,54.15,3
20110701|2010-11-09 21:30,10,54.16,54.16,54.16,54.16,5
20110701|2010-11-09 22:00,10,54.15,54.15,54.15,54.15,5
20110701|2010-11-09 22:30,10,54.08,54.08,54.08,54.08,1
20110701|2010-11-09 23:30,10,54.38,54.46,54.38,54.46,5
20110701|2010-11-10 00:30,10,54.16,54.16,54.14,54.14,3
20110701|2010-11-10 02:30,10,54.42,54.42,54.42,54.42,1
20110701|2010-11-10 03:00,10,54.44,54.48,54.44,54.48,3
20110701|2010-11-10 04:00,10,54.5,54.5,54.5,54.5,1
20110701|2010-11-10 05:00,10,54.65,54.65,54.65,54.65,2
20110701|2010-11-10 05:30,10,54.65,54.71,54.64,54.64,8
20110701|2010-11-10 06:00,10,54.65,54.65,54.63,54.63,3
20110701|2010-11-10 09:30,10,54.35,54.7,54.21,54.62,194
20110701|2010-11-10 10:00,10,54.7,54.8,54.64,54.75,290
20110701|2010-11-10 10:30,10,54.76,54.91,54.74,54.87,369
20110701|2010-11-10 11:00,10,54.82,54.95,54.66,54.73,684
20110701|2010-11-10 11:30,10,54.73,54.85,54.73,54.78,474
20110701|2010-11-10 12:00,10,54.75,54.81,54.67,54.79,86
20110701|2010-11-10 12:30,10,54.81,54.94,54.73,54.75,451
20110701|2010-11-10 13:00,10,54.84,55,54.82,55,193
20110701|2010-11-10 18:30,11,55.07,55.07,55.07,55.07,2
20110701|2010-11-10 19:00,11,55.05,55.05,55.05,55.05,1
20110701|2010-11-10 19:30,11,54.76,54.76,54.76,54.76,2
20110701|2010-11-10 20:30,11,55.46,55.46,55.44,55.44,2
20110701|2010-11-10 21:30,11,55.28,55.28,55.27,55.28,7
20110701|2010-11-10 22:30,11,55.45,55.45,55.45,55.45,2
20110701|2010-11-10 23:30,11,55.5,55.5,55.35,55.35,2
20110701|2010-11-11 00:30,11,55.52,55.52,55.26,55.26,21
20110701|2010-11-11 01:30,11,55.24,55.41,55.24,55.41,14
20110701|2010-11-11 02:00,11,55.35,55.35,55.35,55.35,1
20110701|2010-11-11 03:30,11,55.2,55.2,55.14,55.18,5
20110701|2010-11-11 04:00,11,55.23,55.23,55.23,55.23,1
20110701|2010-11-11 04:30,11,55.35,55.35,55.26,55.35,15
20110701|2010-11-11 06:00,11,55.26,55.26,55.23,55.23,6
20110701|2010-11-11 06:30,11,55.2,55.21,55.2,55.21,2
20110701|2010-11-11 07:00,11,55.17,55.24,55.17,55.2,11
20110701|2010-11-11 09:30,11,55.15,55.15,54.83,55.04,112
20110701|2010-11-11 10:00,11,55.04,55.18,54.91,55.18,109
20110701|2010-11-11 10:30,11,55.24,55.3,55.05,55.25,281
20110701|2010-11-11 11:00,11,55.2,55.29,55.14,55.17,467
20110701|2010-11-11 11:30,11,55.19,55.22,55.14,55.16,386
20110701|2010-11-11 12:00,11,55.18,55.38,55.11,55.38,69
20110701|2010-11-11 12:30,11,55.6,55.6,55.55,55.55,11
20110701|2010-11-11 13:00,11,55.69,56.1,55.69,56.09,200
20110701|2010-11-11 19:00,12,55.59,55.6,54.69,54.77,399
20110701|2010-11-11 19:30,12,54.7,54.7,54.56,54.63,81
20110701|2010-11-11 20:00,12,54.65,54.66,54.48,54.61,25
20110701|2010-11-11 20:30,12,54.39,54.46,54.26,54.27,12
20110701|2010-11-11 21:00,12,54.02,54.02,53.72,53.92,39
20110701|2010-11-11 21:30,12,53.95,54.07,53.95,54.01,20
20110701|2010-11-11 22:00,12,54.01,54.01,53.93,53.96,3
20110701|2010-11-11 22:30,12,54.02,54.1,54.02,54.1,4
20110701|2010-11-11 23:00,12,54.07,54.07,54.07,54.07,4
20110701|2010-11-11 23:30,12,53.92,53.92,53.78,53.82,26
20110701|2010-11-12 00:00,12,53.77,53.85,53.76,53.85,4
20110701|2010-11-12 00:30,12,53.84,53.84,53.75,53.75,7
20110701|2010-11-12 01:00,12,53.8,54.08,53.75,54.08,7
20110701|2010-11-12 01:30,12,54.04,54.04,53.8,53.8,9
20110701|2010-11-12 02:00,12,53.76,53.92,53.73,53.89,9
20110701|2010-11-12 02:30,12,53.97,54,53.95,54,13
20110701|2010-11-12 03:00,12,54,54,54,54,1
20110701|2010-11-12 04:00,12,54.23,54.29,54.23,54.25,8
20110701|2010-11-12 04:30,12,54.35,54.38,54.35,54.38,15
20110701|2010-11-12 05:00,12,54.39,54.48,54.39,54.47,8
20110701|2010-11-12 05:30,12,54.49,54.49,54.35,54.35,23
20110701|2010-11-12 06:30,12,54.34,54.34,54.34,54.34,1
20110701|2010-11-12 07:00,12,54.29,54.29,54.23,54.26,9
20110701|2010-11-12 09:30,12,54.06,54.43,54.03,54.12,418
20110701|2010-11-12 10:00,12,54.22,54.42,54.22,54.4,168
20110701|2010-11-12 10:30,12,54.47,54.6,54.4,54.41,151
20110701|2010-11-12 11:00,12,54.41,54.41,53.72,53.72,217
20110701|2010-11-12 11:30,12,53.72,53.72,53.72,53.72,4
20110701|2010-11-14 18:00,15,53.22,53.33,52.91,53,43
20110701|2010-11-14 18:30,15,53.33,53.5,53.33,53.5,2
20110701|2010-11-14 19:00,15,53.54,53.76,53.42,53.76,14
20110701|2010-11-14 20:00,15,53.36,53.37,53.28,53.28,10
20110701|2010-11-14 20:30,15,53.29,53.29,53.18,53.22,13
20110701|2010-11-14 21:00,15,53.15,53.25,53.13,53.13,10
20110701|2010-11-14 21:30,15,53.12,53.12,53.05,53.05,9
20110701|2010-11-14 22:30,15,53.2,53.21,53.2,53.21,3
20110701|2010-11-14 23:00,15,53.15,53.25,53.11,53.11,13
20110701|2010-11-14 23:30,15,52.87,52.87,52.47,52.47,278
20110701|2010-11-15 00:00,15,52.48,52.6,52.35,52.49,27
20110701|2010-11-15 00:30,15,52.41,52.69,52.41,52.69,7
20110701|2010-11-15 01:00,15,53.19,53.24,53.09,53.09,15
20110701|2010-11-15 01:30,15,53.06,53.06,53.06,53.06,2
20110701|2010-11-15 02:00,15,53.19,53.25,53.19,53.25,6
20110701|2010-11-15 03:30,15,53.32,53.32,53.32,53.32,2
20110701|2010-11-15 04:00,15,53.35,53.35,53.35,53.35,9
20110701|2010-11-15 05:00,15,53.31,53.32,53.31,53.32,3
20110701|2010-11-15 05:30,15,53.28,53.31,53.28,53.31,3
20110701|2010-11-15 06:00,15,53.27,53.27,53.27,53.27,1
20110701|2010-11-15 06:30,15,53.27,53.27,53.26,53.26,4
20110701|2010-11-15 07:00,15,53.28,53.28,53.26,53.26,2
20110701|2010-11-15 09:30,15,53.3,53.47,53.22,53.43,169
20110701|2010-11-15 10:00,15,53.4,53.48,53.4,53.48,21
20110701|2010-11-15 10:30,15,53.51,54.12,53.51,54.02,141
20110701|2010-11-15 11:00,15,54.08,54.42,54.08,54.14,42
20110701|2010-11-15 11:30,15,54.1,54.1,53.95,54.09,52
20110701|2010-11-15 12:00,15,54.07,54.08,54,54.01,31
20110701|2010-11-15 12:30,15,54.01,54.06,53.95,53.96,109
20110701|2010-11-15 13:00,15,53.85,53.93,53.64,53.66,80
20110701|2010-11-15 18:00,16,53.56,53.59,53.32,53.57,17
20110701|2010-11-15 18:30,16,53.6,53.63,53.51,53.56,11
20110701|2010-11-15 19:00,16,53.6,53.61,53.53,53.57,11
20110701|2010-11-15 19:30,16,53.35,53.35,53.35,53.35,1
20110701|2010-11-15 20:00,16,53.22,53.22,53.22,53.22,1
20110701|2010-11-15 21:30,16,53.13,53.13,53.13,53.13,20
20110701|2010-11-15 23:30,16,53.03,53.03,52.78,52.78,5
20110701|2010-11-16 00:00,16,52.7,52.7,52.7,52.7,3
20110701|2010-11-16 01:00,16,52.55,52.61,52.35,52.35,8
20110701|2010-11-16 01:30,16,52.16,52.18,52.15,52.16,7
20110701|2010-11-16 02:00,16,52.19,52.19,52.18,52.18,2
20110701|2010-11-16 06:00,16,52.09,52.11,52.07,52.1,18
20110701|2010-11-16 06:30,16,51.99,52.01,51.99,52,10
20110701|2010-11-16 07:00,16,52,52.06,52,52.06,9
20110701|2010-11-16 09:30,16,51.82,51.83,51.11,51.37,1055
20110701|2010-11-16 10:00,16,51.36,51.54,51.11,51.11,79
20110701|2010-11-16 11:00,16,51.1,51.1,51.1,51.1,11
20110701|2010-11-16 12:00,16,51.1,51.1,51.1,51.1,1
20110701|2010-11-16 13:00,16,51.1,51.1,51.1,51.1,5
20110701|2010-11-16 18:00,17,50.95,50.95,50.16,50.26,69
20110701|2010-11-16 18:30,17,50.31,50.39,50.28,50.39,9
20110701|2010-11-16 19:00,17,50.31,50.34,49.86,49.88,76
20110701|2010-11-16 19:30,17,49.87,50.19,49.82,50.15,29
20110701|2010-11-16 20:00,17,50.19,50.19,50.02,50.18,9
20110701|2010-11-16 20:30,17,50.09,50.09,49.68,49.71,29
20110701|2010-11-16 21:00,17,49.71,49.71,49.68,49.71,22
20110701|2010-11-16 21:30,17,49.68,49.7,49.61,49.61,8
20110701|2010-11-16 22:00,17,49.56,49.57,49.38,49.38,36
20110701|2010-11-16 22:30,17,49.39,49.39,49.2,49.25,78
20110701|2010-11-16 23:00,17,49.2,49.25,49.14,49.16,19
20110701|2010-11-17 00:00,17,49.47,49.47,49.32,49.32,33
20110701|2010-11-17 00:30,17,49.32,49.32,49.15,49.15,6
20110701|2010-11-17 01:00,17,49.28,49.41,49.28,49.39,11
20110701|2010-11-17 03:30,17,49.57,49.74,49.57,49.74,3
20110701|2010-11-17 04:00,17,49.86,50.11,49.86,50.11,6
20110701|2010-11-17 04:30,17,50.26,50.32,50.24,50.27,50
20110701|2010-11-17 05:00,17,50.28,50.28,50.06,50.06,31
20110701|2010-11-17 05:30,17,50.02,50.04,49.9,50.04,47
20110701|2010-11-17 06:00,17,50.07,50.14,50.07,50.13,19
20110701|2010-11-17 06:30,17,50.15,50.18,50.12,50.18,12
20110701|2010-11-17 07:00,17,50.22,50.22,50.21,50.21,6
20110701|2010-11-17 09:30,17,50.05,51.24,50.02,51,442
20110701|2010-11-17 10:00,17,51.05,51.1,50.77,50.78,200
20110701|2010-11-17 10:30,17,50.78,50.78,50.29,50.59,181
20110701|2010-11-17 11:00,17,50.6,50.72,50.47,50.48,119
20110701|2010-11-17 11:30,17,50.46,50.49,50.4,50.49,6
20110701|2010-11-17 12:00,17,50.6,50.63,50.46,50.55,94
20110701|2010-11-17 12:30,17,50.6,50.67,50.44,50.5,161
20110701|2010-11-17 13:00,17,50.46,50.51,49.92,49.92,136
20110701|2010-11-17 18:00,18,50.4,50.69,50.4,50.69,5
20110701|2010-11-17 19:00,18,50.73,50.73,50.48,50.5,33
20110701|2010-11-17 19:30,18,50.52,50.56,50.21,50.21,17
20110701|2010-11-17 20:00,18,50.2,50.24,50.1,50.24,11
20110701|2010-11-17 20:30,18,50.26,50.26,49.78,49.78,123
20110701|2010-11-17 21:00,18,49.62,50.28,49.62,50.28,16
20110701|2010-11-17 21:30,18,50.26,50.26,50.26,50.26,2
20110701|2010-11-17 22:00,18,50.36,50.45,50.36,50.45,10
20110701|2010-11-17 23:00,18,50.62,50.65,50.57,50.65,37
20110701|2010-11-17 23:30,18,50.67,50.67,50.5,50.5,16
20110701|2010-11-18 00:00,18,50.67,50.77,50.67,50.77,5
20110701|2010-11-18 00:30,18,50.75,50.76,50.53,50.68,42
20110701|2010-11-18 01:00,18,50.66,50.91,50.66,50.91,4
20110701|2010-11-18 01:30,18,51.01,51.03,51.01,51.03,3
20110701|2010-11-18 02:00,18,51.04,51.04,51.04,51.04,1
20110701|2010-11-18 02:30,18,50.81,51,50.81,51,23
20110701|2010-11-18 03:00,18,51.1,51.38,51.1,51.36,36
20110701|2010-11-18 03:30,18,51.5,51.5,51.31,51.31,16
20110701|2010-11-18 04:00,18,51.51,51.51,51.41,51.41,36
20110701|2010-11-18 04:30,18,51.47,51.49,51.43,51.49,6
20110701|2010-11-18 05:00,18,51.57,51.6,51.53,51.53,5
20110701|2010-11-18 05:30,18,51.46,51.49,51.23,51.31,6
20110701|2010-11-18 06:00,18,51.38,51.38,51.21,51.21,9
20110701|2010-11-18 06:30,18,51.29,51.29,50.95,50.95,3
20110701|2010-11-18 07:00,18,51.27,51.35,51.27,51.35,4
20110701|2010-11-18 09:30,18,51.21,51.44,51.16,51.18,275
20110701|2010-11-18 10:00,18,51.16,51.38,51.05,51.3,277
20110701|2010-11-18 10:30,18,51.3,51.4,51.29,51.4,60
20110701|2010-11-18 11:00,18,51.43,51.6,51.42,51.59,120
20110701|2010-11-18 11:30,18,51.6,51.81,51.6,51.68,37
20110701|2010-11-18 12:00,18,51.64,51.71,51.58,51.62,16
20110701|2010-11-18 12:30,18,51.73,51.95,51.73,51.95,77
20110701|2010-11-18 13:00,18,52,52.09,51.96,52.08,71
20110701|2010-11-18 18:00,19,52.26,52.26,52.1,52.11,105
20110701|2010-11-18 18:30,19,52.11,52.11,52.11,52.11,1
20110701|2010-11-18 19:00,19,51.82,51.82,51.76,51.8,4
20110701|2010-11-18 19:30,19,51.8,51.8,51.65,51.8,7
20110701|2010-11-18 20:00,19,51.8,52.07,51.8,52.07,3
20110701|2010-11-18 20:30,19,51.95,52,51.91,52,8
20110701|2010-11-18 22:30,19,51.45,51.52,51.45,51.52,2
20110701|2010-11-18 23:00,19,51.52,51.52,51.52,51.52,1
20110701|2010-11-18 23:30,19,51.54,51.54,51.44,51.44,5
20110701|2010-11-19 00:00,19,51.72,52.03,51.66,52.03,12
20110701|2010-11-19 00:30,19,51.97,52.12,51.97,52.12,7
20110701|2010-11-19 01:00,19,52.12,52.2,52.12,52.18,17
20110701|2010-11-19 01:30,19,52.21,52.38,52.21,52.38,18
20110701|2010-11-19 02:00,19,52.34,52.38,52.34,52.38,3
20110701|2010-11-19 02:30,19,52.35,52.35,52.35,52.35,2
20110701|2010-11-19 03:00,19,52.47,52.6,52.47,52.6,12
20110701|2010-11-19 03:30,19,52.48,52.48,52.43,52.43,3
20110701|2010-11-19 04:00,19,52.47,52.47,52.47,52.47,2
20110701|2010-11-19 04:30,19,52.4,52.41,52.1,52.3,18
20110701|2010-11-19 05:00,19,51.95,51.95,51.56,51.76,21
20110701|2010-11-19 06:30,19,51.51,51.69,51.51,51.69,7
20110701|2010-11-19 09:30,19,51.2,51.56,51.04,51.47,178
20110701|2010-11-19 10:00,19,51.44,51.51,51.3,51.44,41
20110701|2010-11-19 10:30,19,51.49,51.52,51.3,51.41,141
20110701|2010-11-19 11:00,19,51.4,51.52,51.3,51.34,45
20110701|2010-11-19 11:30,19,51.24,51.31,50.98,51.01,208
20110701|2010-11-19 12:00,19,51.02,51.1,50.8,50.8,113
20110701|2010-11-19 12:30,19,50.84,50.84,50.23,50.35,74
20110701|2010-11-19 13:00,19,50.28,50.37,50.2,50.24,93
20110701|2010-11-21 18:00,22,50.13,50.43,49.94,50.43,594
20110701|2010-11-21 18:30,22,50.52,50.65,50.52,50.65,6
20110701|2010-11-21 19:00,22,50.75,50.88,50.75,50.78,3
20110701|2010-11-21 20:00,22,50.78,50.78,50.78,50.78,1
20110701|2010-11-21 20:30,22,50.79,50.79,50.79,50.79,1
20110701|2010-11-21 22:00,22,50.99,50.99,50.96,50.96,3
20110701|2010-11-22 00:30,22,50.81,50.81,50.77,50.77,2
20110701|2010-11-22 01:30,22,50.96,51,50.96,51,2
20110701|2010-11-22 02:30,22,50.96,50.96,50.96,50.96,1
20110701|2010-11-22 05:30,22,50.39,50.45,50.39,50.45,6
20110701|2010-11-22 06:30,22,50.24,50.24,50.1,50.1,12
20110701|2010-11-22 07:00,22,50.22,50.29,50.22,50.25,10
20110701|2010-11-22 09:30,22,50.36,50.36,49.96,50.02,98
20110701|2010-11-22 10:00,22,50.04,50.29,49.95,50.29,63
20110701|2010-11-22 10:30,22,50.34,50.4,50.07,50.07,41
20110701|2010-11-22 11:00,22,50.09,50.16,50.08,50.1,15
20110701|2010-11-22 11:30,22,50.1,50.14,49.98,50.14,43
20110701|2010-11-22 12:00,22,50.14,50.14,50.03,50.1,30
20110701|2010-11-22 12:30,22,50.12,50.26,50.12,50.24,83
20110701|2010-11-22 13:00,22,50.25,50.4,50.24,50.33,72
20110701|2010-11-22 18:00,23,50.45,50.65,50.45,50.65,104
20110701|2010-11-22 18:30,23,50.68,50.68,50.63,50.63,4
20110701|2010-11-22 19:00,23,50.8,50.97,50.8,50.83,21
20110701|2010-11-22 19:30,23,50.77,50.77,50.62,50.62,5
20110701|2010-11-22 20:00,23,50.46,50.46,50.46,50.46,5
20110701|2010-11-22 20:30,23,50.24,50.37,50.22,50.37,4
20110701|2010-11-22 21:00,23,50.23,50.23,50.23,50.23,2
20110701|2010-11-22 22:00,23,50.48,50.48,50.45,50.48,3
20110701|2010-11-22 22:30,23,50.43,50.43,50.43,50.43,2
20110701|2010-11-22 23:00,23,50.41,50.41,50.41,50.41,6
20110701|2010-11-22 23:30,23,50.4,50.4,50.39,50.39,2
20110701|2010-11-23 00:00,23,50.34,50.34,50.26,50.26,8
20110701|2010-11-23 00:30,23,50.04,50.04,50.04,50.04,1
20110701|2010-11-23 01:30,23,50.02,50.03,50.02,50.03,2
20110701|2010-11-23 02:00,23,49.85,49.85,49.82,49.82,3
20110701|2010-11-23 03:00,23,50.08,50.08,50.08,50.08,2
20110701|2010-11-23 04:30,23,50.18,50.18,50.18,50.18,1
20110701|2010-11-23 05:00,23,50.22,50.22,50.22,50.22,97
20110701|2010-11-23 07:00,23,50.01,50.01,49.92,49.92,7
20110701|2010-11-23 09:30,23,49.71,49.92,49.56,49.81,597
20110701|2010-11-23 10:00,23,49.8,49.97,49.8,49.83,14
20110701|2010-11-23 10:30,23,49.79,50.05,49.79,50.05,39
20110701|2010-11-23 11:00,23,50.05,50.25,50.05,50.25,52
20110701|2010-11-23 11:30,23,50.31,50.33,50.26,50.33,35
20110701|2010-11-23 12:00,23,50.28,50.48,50.27,50.39,55
20110701|2010-11-23 12:30,23,50.41,50.48,50.4,50.4,49
20110701|2010-11-23 13:00,23,50.41,50.51,50.4,50.48,98
20110701|2010-11-23 18:00,24,50.62,50.63,50.4,50.55,50
20110701|2010-11-23 19:00,24,50.65,50.84,50.65,50.84,110
20110701|2010-11-23 19:30,24,50.74,50.79,50.74,50.79,3
20110701|2010-11-23 20:00,24,50.78,50.78,50.78,50.78,1
20110701|2010-11-23 20:30,24,50.81,50.81,50.79,50.79,17
20110701|2010-11-23 21:00,24,50.79,50.79,50.79,50.79,1
20110701|2010-11-23 21:30,24,50.62,50.62,50.58,50.58,4
20110701|2010-11-23 23:30,24,50.77,50.77,50.77,50.77,1
20110701|2010-11-24 00:30,24,50.84,50.87,50.84,50.87,4
20110701|2010-11-24 01:30,24,51.07,51.07,51.07,51.07,1
20110701|2010-11-24 03:00,24,50.85,50.85,50.76,50.76,4
20110701|2010-11-24 03:30,24,50.81,50.84,50.81,50.84,6
20110701|2010-11-24 04:30,24,50.86,50.87,50.83,50.87,44
20110701|2010-11-24 05:00,24,50.87,50.99,50.87,50.98,10
20110701|2010-11-24 05:30,24,51.09,51.09,51.09,51.09,3
20110701|2010-11-24 06:00,24,51.03,51.11,50.95,51.11,36
20110701|2010-11-24 06:30,24,51.1,51.14,51.06,51.14,22
20110701|2010-11-24 09:30,24,51.23,51.45,51.15,51.45,520
20110701|2010-11-24 10:00,24,51.5,51.6,51.36,51.36,195
20110701|2010-11-24 10:30,24,51.36,51.4,51.16,51.37,113
20110701|2010-11-24 11:00,24,51.38,51.43,51.33,51.33,40
20110701|2010-11-24 11:30,24,51.38,51.39,51.31,51.33,41
20110701|2010-11-24 12:00,24,51.4,51.45,51.4,51.45,3
20110701|2010-11-24 12:30,24,51.45,51.61,51.45,51.57,83
20110701|2010-11-24 13:00,24,51.53,51.71,51.53,51.61,72
20110701|2010-11-25 18:00,26,51.8,51.8,51.8,51.8,1
20110701|2010-11-25 20:00,26,51.31,51.31,51.31,51.31,2
20110701|2010-11-25 22:30,26,51.44,51.44,51.44,51.44,1
20110701|2010-11-25 23:00,26,51.39,51.39,51.39,51.39,1
20110701|2010-11-25 23:30,26,51.09,51.13,51.09,51.13,10
20110701|2010-11-26 01:30,26,51.28,51.28,51.26,51.26,2
20110701|2010-11-26 06:30,26,50.87,50.87,50.87,50.87,1
20110701|2010-11-26 07:00,26,51.06,51.09,51.06,51.09,16
20110701|2010-11-26 09:30,26,51.19,51.34,51.08,51.34,61
20110701|2010-11-26 10:00,26,51.26,51.33,51.2,51.31,50
20110701|2010-11-26 10:30,26,51.24,51.3,51.23,51.28,21
20110701|2010-11-26 11:00,26,51.29,51.3,51.27,51.27,17
20110701|2010-11-26 11:30,26,51.31,51.33,51.26,51.27,49
20110701|2010-11-28 18:00,29,51.38,51.45,51.38,51.45,2
20110701|2010-11-28 18:30,29,51.25,51.25,51.23,51.23,8
20110701|2010-11-28 19:00,29,50.96,50.96,50.96,50.96,2
20110701|2010-11-28 19:30,29,50.87,50.87,50.82,50.86,6
20110701|2010-11-28 20:30,29,51.36,51.4,51.36,51.4,3
20110701|2010-11-28 21:00,29,51.26,51.32,51.25,51.32,10
20110701|2010-11-28 21:30,29,51.31,51.33,51.28,51.29,6
20110701|2010-11-28 22:00,29,51.28,51.28,51.27,51.27,6
20110701|2010-11-28 22:30,29,51.26,51.26,51.26,51.26,7
20110701|2010-11-28 23:00,29,51.26,51.26,51.23,51.26,6
20110701|2010-11-28 23:30,29,51.36,51.36,51.29,51.34,3
20110701|2010-11-29 00:00,29,51.26,51.36,51.26,51.36,7
20110701|2010-11-29 00:30,29,51.53,51.8,51.53,51.8,20
20110701|2010-11-29 01:00,29,51.73,51.8,51.71,51.79,18
20110701|2010-11-29 01:30,29,51.84,51.98,51.82,51.85,14
20110701|2010-11-29 02:00,29,51.88,51.97,51.81,51.97,27
20110701|2010-11-29 02:30,29,51.91,51.91,51.91,51.91,1
20110701|2010-11-29 03:00,29,51.84,51.84,51.84,51.84,5
20110701|2010-11-29 03:30,29,51.92,51.92,51.72,51.72,6
20110701|2010-11-29 04:00,29,51.72,51.8,51.7,51.8,14
20110701|2010-11-29 04:30,29,51.78,51.78,51.69,51.78,7
20110701|2010-11-29 05:00,29,51.59,51.59,51.59,51.59,1
20110701|2010-11-29 05:30,29,51.52,51.52,51.52,51.52,1
20110701|2010-11-29 06:00,29,51.69,51.69,51.61,51.61,3
20110701|2010-11-29 06:30,29,51.59,51.59,51.59,51.59,1
20110701|2010-11-29 07:00,29,51.64,51.64,51.64,51.64,1
20110701|2010-11-29 09:30,29,51.48,51.74,51.12,51.27,152
20110701|2010-11-29 10:00,29,51.25,51.33,51.12,51.29,118
20110701|2010-11-29 10:30,29,51.33,51.37,51.25,51.35,24
20110701|2010-11-29 11:00,29,51.34,51.4,51.33,51.35,310
20110701|2010-11-29 11:30,29,51.36,51.37,51.25,51.28,147
20110701|2010-11-29 12:00,29,51.28,51.31,51.22,51.27,46
20110701|2010-11-29 12:30,29,51.4,51.41,51.25,51.25,21
20110701|2010-11-29 13:00,29,51.28,51.42,51.26,51.33,80
20110701|2010-11-29 18:00,30,51.42,51.48,51.42,51.48,4
20110701|2010-11-29 18:30,30,51.48,51.48,51.48,51.48,8
20110701|2010-11-29 19:00,30,51.55,51.55,51.31,51.55,8
20110701|2010-11-29 20:30,30,51.37,51.37,51.37,51.37,3
20110701|2010-11-29 21:00,30,51.32,51.34,51.28,51.28,3
20110701|2010-11-29 23:00,30,51.22,51.22,51.18,51.18,3
20110701|2010-11-29 23:30,30,51.44,51.44,51.44,51.44,1
20110701|2010-11-30 00:00,30,51.5,51.5,51.5,51.5,1
20110701|2010-11-30 00:30,30,51.58,51.76,51.58,51.76,10
20110701|2010-11-30 01:00,30,51.78,51.87,51.78,51.87,3
20110701|2010-11-30 02:30,30,51.89,51.89,51.89,51.89,1
20110701|2010-11-30 03:00,30,51.71,51.71,51.71,51.71,1
20110701|2010-11-30 03:30,30,51.73,51.73,51.73,51.73,3
20110701|2010-11-30 06:00,30,51.54,51.54,51.51,51.51,2
20110701|2010-11-30 09:30,30,51.5,51.87,51.5,51.77,81
20110701|2010-11-30 10:00,30,51.76,51.77,51.6,51.6,23
20110701|2010-11-30 10:30,30,51.65,51.74,51.65,51.74,117
20110701|2010-11-30 11:00,30,51.74,51.77,51.7,51.77,11
20110701|2010-11-30 11:30,30,51.8,51.83,51.8,51.83,15
20110701|2010-11-30 12:00,30,52.04,52.12,51.98,51.98,13
20110701|2010-11-30 12:30,30,51.99,52.02,51.89,51.95,33
20110701|2010-11-30 13:00,30,51.95,52.08,51.85,52.08,262
20110701|2010-11-30 18:00,1,51.94,51.95,51.94,51.95,4
20110701|2010-11-30 19:00,1,51.92,51.92,51.92,51.92,1
20110701|2010-11-30 19:30,1,51.95,51.95,51.9,51.9,3
20110701|2010-11-30 20:30,1,52.17,52.17,52.17,52.17,1
20110701|2010-11-30 21:00,1,52.11,52.11,52.09,52.09,3
20110701|2010-12-01 01:30,1,52.53,52.56,52.53,52.53,5
20110701|2010-12-01 02:00,1,52.56,52.56,52.56,52.56,1
20110701|2010-12-01 05:30,1,52.6,52.8,52.6,52.8,2
20110701|2010-12-01 06:00,1,52.75,52.75,52.71,52.71,56
20110701|2010-12-01 07:00,1,52.82,52.83,52.73,52.73,7
20110701|2010-12-01 09:30,1,52.98,53.17,52.85,52.95,171
20110701|2010-12-01 10:00,1,52.97,53.26,52.92,53.18,100
20110701|2010-12-01 10:30,1,53.22,53.48,53.22,53.41,313
20110701|2010-12-01 11:00,1,53.43,53.5,53.35,53.41,209
20110701|2010-12-01 11:30,1,53.42,53.53,53.39,53.49,64
20110701|2010-12-01 12:00,1,53.48,53.58,53.48,53.56,38
20110701|2010-12-01 12:30,1,53.57,53.73,53.57,53.66,48
20110701|2010-12-01 13:00,1,53.65,53.65,53.51,53.56,67
20110701|2010-12-01 18:00,2,53.63,53.63,53.49,53.63,6
20110701|2010-12-01 18:30,2,53.64,53.66,53.64,53.66,10
20110701|2010-12-01 19:00,2,53.58,53.58,53.58,53.58,2
20110701|2010-12-01 20:30,2,53.41,53.41,53.39,53.39,2
20110701|2010-12-01 23:30,2,53.47,53.47,53.47,53.47,1
20110701|2010-12-02 02:00,2,53.38,53.39,53.38,53.39,8
20110701|2010-12-02 04:30,2,53.57,53.57,53.57,53.57,1
20110701|2010-12-02 05:30,2,53.5,53.5,53.5,53.5,1
20110701|2010-12-02 06:00,2,53.54,53.54,53.45,53.47,13
20110701|2010-12-02 09:30,2,53.57,53.88,53.48,53.7,95
20110701|2010-12-02 10:00,2,53.79,53.87,53.67,53.87,200
20110701|2010-12-02 10:30,2,53.86,54.04,53.83,53.98,97
20110701|2010-12-02 11:00,2,53.94,54.09,53.91,54.07,46
20110701|2010-12-02 11:30,2,54.07,54.1,53.99,54.05,212
20110701|2010-12-02 12:00,2,54.04,54.06,54.04,54.06,37
20110701|2010-12-02 12:30,2,54.08,54.15,54.08,54.1,85
20110701|2010-12-02 13:00,2,54.19,54.22,53.9,53.9,119
20110701|2010-12-02 18:00,3,53.89,53.89,53.89,53.89,1
20110701|2010-12-02 18:30,3,53.79,53.79,53.78,53.78,2
20110701|2010-12-02 19:00,3,53.79,53.85,53.79,53.83,7
20110701|2010-12-02 20:30,3,53.88,53.88,53.88,53.88,3
20110701|2010-12-02 21:00,3,53.85,53.85,53.85,53.85,1
20110701|2010-12-02 23:00,3,53.91,53.91,53.91,53.91,3
20110701|2010-12-02 23:30,3,53.9,53.9,53.9,53.9,1
20110701|2010-12-03 02:00,3,53.88,53.89,53.88,53.89,14
20110701|2010-12-03 05:00,3,53.95,53.95,53.94,53.94,3
20110701|2010-12-03 05:30,3,54.15,54.17,54.15,54.17,51
20110701|2010-12-03 06:30,3,54.07,54.07,54.07,54.07,2
20110701|2010-12-03 07:00,3,54.17,54.18,54.17,54.18,6
20110701|2010-12-03 09:30,3,54.17,54.38,53.9,54.38,548
20110701|2010-12-03 10:00,3,54.36,54.5,54.34,54.5,195
20110701|2010-12-03 10:30,3,54.45,54.6,54.35,54.55,55
20110701|2010-12-03 11:00,3,54.51,54.55,54.47,54.49,20
20110701|2010-12-03 11:30,3,54.48,54.55,54.43,54.55,11
20110701|2010-12-03 12:00,3,54.57,54.57,54.43,54.44,118
20110701|2010-12-03 12:30,3,54.41,54.45,54.38,54.42,117
20110701|2010-12-03 13:00,3,54.35,54.45,54.32,54.43,30
20110701|2010-12-05 18:30,6,54.64,54.76,54.64,54.73,14
20110701|2010-12-05 19:00,6,54.73,54.73,54.68,54.68,6
20110701|2010-12-05 20:00,6,54.51,54.51,54.45,54.45,5
20110701|2010-12-05 20:30,6,54.5,54.52,54.42,54.52,39
20110701|2010-12-05 21:00,6,54.44,54.44,54.32,54.32,32
20110701|2010-12-05 22:00,6,54.57,54.59,54.57,54.59,4
20110701|2010-12-06 00:00,6,54.86,54.86,54.82,54.85,48
20110701|2010-12-06 00:30,6,54.87,54.9,54.85,54.89,43
20110701|2010-12-06 02:00,6,54.83,54.85,54.83,54.85,2
20110701|2010-12-06 02:30,6,54.88,54.88,54.88,54.88,1
20110701|2010-12-06 03:00,6,54.83,54.83,54.83,54.83,1
20110701|2010-12-06 03:30,6,54.69,54.78,54.69,54.77,11
20110701|2010-12-06 04:30,6,54.74,54.74,54.74,54.74,7
20110701|2010-12-06 05:00,6,54.63,54.63,54.63,54.63,1
20110701|2010-12-06 09:30,6,54.68,54.7,54.13,54.39,247
20110701|2010-12-06 10:00,6,54.43,54.53,54.42,54.52,20
20110701|2010-12-06 10:30,6,54.39,54.44,54.39,54.4,44
20110701|2010-12-06 11:00,6,54.42,54.42,54.32,54.34,7
20110701|2010-12-06 11:30,6,54.43,54.45,54.41,54.45,62
20110701|2010-12-06 12:00,6,54.42,54.48,54.39,54.39,43
20110701|2010-12-06 12:30,6,54.38,54.38,54.38,54.38,1
20110701|2010-12-06 13:00,6,54.43,54.47,54.43,54.44,21
20110701|2010-12-06 18:30,7,54.58,54.58,54.58,54.58,1
20110701|2010-12-06 19:00,7,54.52,54.55,54.41,54.55,6
20110701|2010-12-06 19:30,7,54.59,54.65,54.59,54.65,3
20110701|2010-12-06 20:30,7,54.57,54.57,54.57,54.57,1
20110701|2010-12-07 00:00,7,54.75,54.76,54.75,54.76,5
20110701|2010-12-07 00:30,7,54.75,54.75,54.75,54.75,1
20110701|2010-12-07 02:00,7,54.93,54.93,54.93,54.93,55
20110701|2010-12-07 02:30,7,54.92,54.92,54.92,54.92,1
20110701|2010-12-07 03:30,7,55.23,55.25,55.23,55.25,7
20110701|2010-12-07 04:00,7,55.15,55.15,55.15,55.15,1
20110701|2010-12-07 04:30,7,55.15,55.15,55.14,55.14,16
20110701|2010-12-07 05:00,7,55.14,55.14,55.14,55.14,5
20110701|2010-12-07 05:30,7,55.21,55.22,55.2,55.2,111
20110701|2010-12-07 06:00,7,55.16,55.19,55.15,55.15,7
20110701|2010-12-07 07:00,7,55.18,55.18,55.18,55.18,1
20110701|2010-12-07 09:30,7,55.15,55.16,54.73,54.84,583
20110701|2010-12-07 10:00,7,54.91,54.91,54.7,54.79,201
20110701|2010-12-07 10:30,7,54.85,54.87,54.78,54.79,65
20110701|2010-12-07 11:00,7,54.7,54.71,54.52,54.67,175
20110701|2010-12-07 11:30,7,54.61,54.64,54.52,54.58,28
20110701|2010-12-07 12:00,7,54.62,54.63,54.56,54.63,14
20110701|2010-12-07 12:30,7,54.56,54.76,54.55,54.75,483
20110701|2010-12-07 13:00,7,54.76,54.83,54.73,54.73,61
20110701|2010-12-07 18:00,8,54.64,54.64,54.35,54.38,17
20110701|2010-12-07 18:30,8,54.28,54.37,54.28,54.3,5
20110701|2010-12-07 19:00,8,54.25,54.49,54.25,54.49,35
20110701|2010-12-07 19:30,8,54.39,54.39,54.39,54.39,1
20110701|2010-12-07 20:00,8,54.42,54.42,54.42,54.42,21
20110701|2010-12-07 20:30,8,54.41,54.41,54.25,54.25,2
20110701|2010-12-07 21:00,8,54.1,54.2,54.08,54.2,9
20110701|2010-12-07 21:30,8,54.23,54.34,54.23,54.34,4
20110701|2010-12-07 23:00,8,54.06,54.16,54.06,54.14,13
20110701|2010-12-07 23:30,8,54.07,54.15,54.07,54.11,6
20110701|2010-12-08 00:00,8,54.09,54.25,54.09,54.25,33
20110701|2010-12-08 00:30,8,54,54,54,54,8
20110701|2010-12-08 01:00,8,53.94,53.95,53.94,53.95,5
20110701|2010-12-08 01:30,8,53.92,54.24,53.92,54.24,72
20110701|2010-12-08 02:00,8,54.23,54.28,54.22,54.28,17
20110701|2010-12-08 02:30,8,54.15,54.25,54.15,54.21,31
20110701|2010-12-08 03:00,8,54.17,54.24,54.14,54.18,22
20110701|2010-12-08 03:30,8,54.23,54.25,54.22,54.25,14
20110701|2010-12-08 04:00,8,54.4,54.4,54.36,54.36,2
20110701|2010-12-08 05:00,8,54.37,54.37,54.37,54.37,1
20110701|2010-12-08 06:00,8,54.39,54.39,54.38,54.39,3
20110701|2010-12-08 06:30,8,54.41,54.45,54.37,54.37,21
20110701|2010-12-08 09:30,8,54.29,54.52,54.26,54.49,244
20110701|2010-12-08 10:00,8,54.49,54.77,54.49,54.76,64
20110701|2010-12-08 10:30,8,54.72,54.89,54.68,54.89,33
20110701|2010-12-08 11:00,8,54.93,54.93,54.9,54.93,110
20110701|2010-12-08 11:30,8,54.87,54.88,54.75,54.75,17
20110701|2010-12-08 12:00,8,54.89,55.05,54.88,55.03,121
20110701|2010-12-08 12:30,8,55.05,55.26,55.05,55.26,199
20110701|2010-12-08 13:00,8,55.29,55.32,55.23,55.23,14
20110701|2010-12-08 19:00,9,55.15,55.15,55.11,55.11,4
20110701|2010-12-08 19:30,9,55.01,55.05,55.01,55.01,35
20110701|2010-12-08 20:00,9,55.18,55.31,55.16,55.29,59
20110701|2010-12-08 20:30,9,55.3,55.3,55.3,55.3,20
20110701|2010-12-08 21:00,9,55.27,55.27,55.23,55.23,30
20110701|2010-12-08 21:30,9,55.3,55.3,55.3,55.3,1
20110701|2010-12-08 23:00,9,55.28,55.28,55.28,55.28,1
20110701|2010-12-09 00:30,9,55.03,55.05,55.03,55.05,24
20110701|2010-12-09 01:00,9,55.05,55.05,55.05,55.05,37
20110701|2010-12-09 01:30,9,55.03,55.05,55.02,55.05,100
20110701|2010-12-09 02:00,9,55.05,55.05,55.05,55.05,12
20110701|2010-12-09 02:30,9,55.19,55.19,55.19,55.19,2
20110701|2010-12-09 03:00,9,55.14,55.14,55.14,55.14,4
20110701|2010-12-09 03:30,9,55.14,55.14,55.14,55.14,1
20110701|2010-12-09 04:30,9,55.14,55.14,55.14,55.14,5
20110701|2010-12-09 05:30,9,55.32,55.33,55.32,55.33,7
20110701|2010-12-09 06:30,9,55.33,55.33,55.33,55.33,1
20110701|2010-12-09 09:30,9,55.27,55.51,55.02,55.44,878
20110701|2010-12-09 10:00,9,55.42,55.42,55.26,55.26,25
20110701|2010-12-09 10:30,9,55.37,55.39,55.31,55.37,50
20110701|2010-12-09 11:00,9,55.39,55.39,55.29,55.3,330
20110701|2010-12-09 11:30,9,55.31,55.31,55.27,55.3,46
20110701|2010-12-09 12:00,9,55.33,55.35,55.29,55.32,84
20110701|2010-12-09 12:30,9,55.29,55.29,55.15,55.28,52
20110701|2010-12-09 13:00,9,55.32,55.33,55.05,55.08,137
20110701|2010-12-09 18:00,10,55.2,55.2,55.08,55.08,26
20110701|2010-12-09 18:30,10,55.2,55.2,55.2,55.2,7
20110701|2010-12-09 19:30,10,55.13,55.23,55.13,55.18,17
20110701|2010-12-09 20:00,10,55.2,55.2,55.09,55.1,31
20110701|2010-12-09 20:30,10,55.1,55.1,55.06,55.06,79
20110701|2010-12-09 21:00,10,55.07,55.07,55.07,55.07,11
20110701|2010-12-09 21:30,10,55.05,55.05,55,55,44
20110701|2010-12-09 23:00,10,55.09,55.12,55.04,55.12,67
20110701|2010-12-10 00:00,10,55.1,55.1,55.1,55.1,1
20110701|2010-12-10 01:00,10,55.16,55.16,55.16,55.16,2
20110701|2010-12-10 02:00,10,55.15,55.15,55.15,55.15,38
20110701|2010-12-10 06:00,10,55.26,55.26,55.24,55.24,3
20110701|2010-12-10 06:30,10,55.24,55.24,55.22,55.22,72
20110701|2010-12-10 07:00,10,55.25,55.26,55.25,55.26,5
20110701|2010-12-10 09:30,10,55.1,55.27,54.97,55.25,366
20110701|2010-12-10 10:00,10,54.99,55.11,54.91,54.97,381
20110701|2010-12-10 10:30,10,54.96,55.05,54.84,55.01,437
20110701|2010-12-10 11:00,10,55,55.25,54.99,55.25,52
20110701|2010-12-10 11:30,10,55.23,55.46,55.19,55.44,118
20110701|2010-12-10 12:00,10,55.49,55.52,55.37,55.5,177
20110701|2010-12-10 12:30,10,55.5,55.83,55.25,55.36,796
20110701|2010-12-10 13:00,10,55.28,55.29,55,55,241
20110701|2010-12-12 18:00,13,54.86,54.86,54.4,54.4,16
20110701|2010-12-12 19:00,13,54.43,54.69,54.43,54.69,24
20110701|2010-12-12 19:30,13,54.75,54.75,54.75,54.75,10
20110701|2010-12-12 20:00,13,54.77,54.77,54.76,54.76,2
20110701|2010-12-12 21:30,13,55.19,55.24,55.19,55.24,54
20110701|2010-12-12 23:30,13,55.28,55.57,55.28,55.57,143
20110701|2010-12-13 00:00,13,55.51,55.55,55.51,55.55,20
20110701|2010-12-13 02:30,13,55.76,55.78,55.76,55.78,2
20110701|2010-12-13 04:00,13,55.64,55.64,55.64,55.64,1
20110701|2010-12-13 06:00,13,55.69,55.69,55.69,55.69,1
20110701|2010-12-13 06:30,13,55.7,55.7,55.54,55.54,8
20110701|2010-12-13 07:00,13,55.5,55.5,55.5,55.5,50
20110701|2010-12-13 09:30,13,55.7,56.07,55.62,55.95,458
20110701|2010-12-13 10:00,13,55.95,55.98,55.81,55.82,90
20110701|2010-12-13 10:30,13,55.77,55.83,55.76,55.81,171
20110701|2010-12-13 11:00,13,55.81,55.81,55.74,55.8,61
20110701|2010-12-13 11:30,13,55.84,55.92,55.83,55.84,104
20110701|2010-12-13 12:00,13,55.88,55.88,55.88,55.88,1
20110701|2010-12-13 12:30,13,55.91,55.96,55.9,55.96,77
20110701|2010-12-13 13:00,13,55.98,56.2,55.98,56.2,324
20110701|2010-12-13 18:00,14,56.19,56.19,56.19,56.19,3
20110701|2010-12-13 19:00,14,56.05,56.05,56.05,56.05,3
20110701|2010-12-14 00:30,14,56.07,56.07,56.03,56.03,2
20110701|2010-12-14 03:00,14,55.96,55.96,55.96,55.96,1
20110701|2010-12-14 03:30,14,55.83,55.83,55.83,55.83,1
20110701|2010-12-14 06:00,14,56.11,56.11,56.11,56.11,1
20110701|2010-12-14 06:30,14,55.99,55.99,55.99,55.99,1
20110701|2010-12-14 07:00,14,55.99,55.99,55.99,55.99,2
20110701|2010-12-14 09:30,14,55.92,56,55.85,55.94,1160
20110701|2010-12-14 10:00,14,55.94,55.94,55.84,55.91,269
20110701|2010-12-14 10:30,14,55.9,56,55.88,55.94,458
20110701|2010-12-14 11:00,14,55.92,55.94,55.87,55.9,117
20110701|2010-12-14 11:30,14,55.91,55.98,55.9,55.98,36
20110701|2010-12-14 12:00,14,56,56,55.87,55.88,159
20110701|2010-12-14 12:30,14,55.88,55.9,55.81,55.86,297
20110701|2010-12-14 13:00,14,55.85,55.88,55.75,55.78,72
20110701|2010-12-14 18:00,15,55.85,55.85,55.82,55.82,41
20110701|2010-12-14 18:30,15,55.87,55.87,55.87,55.87,2
20110701|2010-12-14 19:00,15,55.82,56.2,55.82,56.19,26
20110701|2010-12-14 19:30,15,56.15,56.25,56.15,56.2,65
20110701|2010-12-14 20:00,15,56.23,56.33,56.09,56.09,16
20110701|2010-12-14 20:30,15,56,56.04,55.94,55.96,14
20110701|2010-12-14 21:00,15,55.96,55.97,55.96,55.97,51
20110701|2010-12-14 22:30,15,56.04,56.04,56.04,56.04,1
20110701|2010-12-15 00:00,15,55.8,55.8,55.7,55.7,5
20110701|2010-12-15 00:30,15,55.68,55.68,55.68,55.68,1
20110701|2010-12-15 01:00,15,55.56,55.66,55.45,55.66,66
20110701|2010-12-15 01:30,15,55.7,55.71,55.59,55.59,20
20110701|2010-12-15 02:00,15,55.72,55.72,55.64,55.66,17
20110701|2010-12-15 02:30,15,55.66,55.7,55.64,55.7,10
20110701|2010-12-15 03:00,15,55.69,55.7,55.69,55.7,5
20110701|2010-12-15 03:30,15,55.68,55.68,55.65,55.66,34
20110701|2010-12-15 04:00,15,55.59,55.59,55.54,55.54,8
20110701|2010-12-15 04:30,15,55.54,55.54,55.54,55.54,1
20110701|2010-12-15 07:00,15,55.81,55.87,55.81,55.87,22
20110701|2010-12-15 09:30,15,55.97,56.09,55.85,55.91,1245
20110701|2010-12-15 10:00,15,55.91,56.02,55.88,55.88,168
20110701|2010-12-15 10:30,15,55.85,55.87,55.74,55.84,68
20110701|2010-12-15 11:00,15,55.85,55.85,55.43,55.45,81
20110701|2010-12-15 11:30,15,55.45,55.47,54.97,55.2,137
20110701|2010-12-15 12:00,15,55.28,55.54,55.22,55.48,437
20110701|2010-12-15 12:30,15,55.5,55.58,55.35,55.35,67
20110701|2010-12-15 13:00,15,55.34,55.42,55.19,55.19,171
20110701|2010-12-15 19:30,16,55.59,55.59,55.59,55.59,2
20110701|2010-12-15 20:30,16,55.31,55.31,55.27,55.27,12
20110701|2010-12-15 21:30,16,55.4,55.4,55.4,55.4,1
20110701|2010-12-15 22:30,16,55.4,55.4,55.37,55.38,3
20110701|2010-12-16 02:00,16,55.45,55.45,55.45,55.45,20
20110701|2010-12-16 03:30,16,55.45,55.46,55.45,55.46,2
20110701|2010-12-16 04:30,16,55.45,55.47,55.45,55.47,22
20110701|2010-12-16 05:00,16,55.5,55.5,55.5,55.5,20
20110701|2010-12-16 05:30,16,55.54,55.54,55.54,55.54,2
20110701|2010-12-16 06:30,16,55.54,55.54,55.51,55.51,26
20110701|2010-12-16 07:00,16,55.47,55.5,55.47,55.5,12
20110701|2010-12-16 09:30,16,55.47,55.47,54.88,55.22,625
20110701|2010-12-16 10:00,16,55.29,55.48,55.29,55.38,310
20110701|2010-12-16 10:30,16,55.38,55.41,55.33,55.37,35
20110701|2010-12-16 11:00,16,55.37,55.37,55.35,55.35,11
20110701|2010-12-16 11:30,16,55.36,55.36,55.29,55.32,111
20110701|2010-12-16 12:00,16,55.38,55.39,55.29,55.29,94
20110701|2010-12-16 12:30,16,55.29,55.3,54.98,55.02,52
20110701|2010-12-16 13:00,16,55.01,55.12,54.98,54.98,15
20110701|2010-12-16 19:00,17,55.25,55.38,55.25,55.38,27
20110701|2010-12-16 20:00,17,55.41,55.41,55.41,55.41,2
20110701|2010-12-16 20:30,17,55.43,55.43,55.42,55.42,7
20110701|2010-12-16 21:00,17,55.44,55.44,55.43,55.44,9
20110701|2010-12-16 23:00,17,55.37,55.37,55.33,55.33,2
20110701|2010-12-16 23:30,17,55.37,55.42,55.33,55.33,5
20110701|2010-12-17 02:00,17,55.05,55.11,55.05,55.11,2
20110701|2010-12-17 02:30,17,55.05,55.05,54.95,54.95,123
20110701|2010-12-17 03:00,17,54.85,54.85,54.85,54.85,20
20110701|2010-12-17 03:30,17,54.98,54.98,54.92,54.96,3
20110701|2010-12-17 04:00,17,55.05,55.07,55.05,55.07,10
20110701|2010-12-17 04:30,17,55.05,55.25,55.05,55.25,140
20110701|2010-12-17 05:30,17,55.07,55.07,54.9,54.9,10
20110701|2010-12-17 06:00,17,54.9,54.9,54.9,54.9,11
20110701|2010-12-17 06:30,17,54.8,54.8,54.75,54.75,27
20110701|2010-12-17 09:30,17,54.8,55.13,54.79,54.99,912
20110701|2010-12-17 10:00,17,54.95,55.07,54.95,55.05,74
20110701|2010-12-17 10:30,17,55.05,55.12,55.04,55.12,136
20110701|2010-12-17 11:00,17,55.13,55.15,55.02,55.08,99
20110701|2010-12-17 11:30,17,55.08,55.11,55.02,55.06,141
20110701|2010-12-17 12:00,17,55.11,55.17,55.07,55.15,137
20110701|2010-12-17 12:30,17,55.16,55.23,55.13,55.16,406
20110701|2010-12-17 13:00,17,55.16,55.19,55.11,55.19,104
20110701|2010-12-19 18:00,20,55.45,55.55,55.3,55.46,60
20110701|2010-12-19 18:30,20,55.48,55.49,55.48,55.49,2
20110701|2010-12-19 19:00,20,55.57,55.68,55.57,55.68,4
20110701|2010-12-19 19:30,20,55.73,55.77,55.73,55.77,41
20110701|2010-12-19 20:00,20,55.78,55.79,55.77,55.78,60
20110701|2010-12-19 20:30,20,55.65,55.68,55.5,55.52,29
20110701|2010-12-19 21:00,20,55.52,55.52,55.27,55.27,55
20110701|2010-12-19 22:30,20,55.29,55.29,55.29,55.29,1
20110701|2010-12-19 23:00,20,55.33,55.33,55.33,55.33,2
20110701|2010-12-20 00:00,20,55.32,55.32,55.32,55.32,1
20110701|2010-12-20 00:30,20,55.27,55.27,55.27,55.27,20
20110701|2010-12-20 01:00,20,55.44,55.44,55.44,55.44,1
20110701|2010-12-20 03:30,20,55.34,55.34,55.34,55.34,1
20110701|2010-12-20 05:00,20,55.31,55.31,55.31,55.31,1
20110701|2010-12-20 05:30,20,55.35,55.35,55.35,55.35,10
20110701|2010-12-20 06:00,20,55.35,55.35,55.35,55.35,11
20110701|2010-12-20 06:30,20,55.35,55.36,55.3,55.3,34
20110701|2010-12-20 07:00,20,55.31,55.31,55.31,55.31,1
20110701|2010-12-20 09:30,20,55.26,55.77,55.21,55.72,420
20110701|2010-12-20 10:00,20,55.74,55.95,55.63,55.95,385
20110701|2010-12-20 10:30,20,56.02,56.11,55.94,56.07,367
20110701|2010-12-20 11:00,20,56.01,56.01,55.86,55.86,227
20110701|2010-12-20 11:30,20,55.89,56,55.87,55.94,116
20110701|2010-12-20 12:00,20,55.97,56.05,55.88,56.05,78
20110701|2010-12-20 12:30,20,56.03,56.03,55.94,55.94,56
20110701|2010-12-20 13:00,20,55.94,56.07,55.94,56.03,213
20110701|2010-12-20 18:00,21,55.92,55.94,55.85,55.85,10
20110701|2010-12-20 18:30,21,55.96,56.03,55.96,56.03,6
20110701|2010-12-20 19:30,21,55.98,55.98,55.97,55.97,5
20110701|2010-12-20 20:00,21,56.02,56.02,56.02,56.02,3
20110701|2010-12-20 20:30,21,56.02,56.03,55.93,55.93,39
20110701|2010-12-20 21:00,21,55.94,55.94,55.88,55.88,20
20110701|2010-12-21 00:00,21,56.02,56.02,56.02,56.02,1
20110701|2010-12-21 02:30,21,56,56.01,55.97,56.01,9
20110701|2010-12-21 03:00,21,56.07,56.07,56.07,56.07,2
20110701|2010-12-21 03:30,21,56.04,56.04,56.04,56.04,4
20110701|2010-12-21 04:00,21,56.02,56.02,56.02,56.02,1
20110701|2010-12-21 05:00,21,56.14,56.14,56.14,56.14,44
20110701|2010-12-21 05:30,21,56.14,56.14,56.14,56.14,3
20110701|2010-12-21 06:00,21,56.14,56.16,56.14,56.14,63
20110701|2010-12-21 07:00,21,56.04,56.04,56.03,56.03,2
20110701|2010-12-21 09:30,21,55.99,56.74,55.88,56.68,312
20110701|2010-12-21 10:00,21,56.68,56.68,56.54,56.62,278
20110701|2010-12-21 10:30,21,56.61,56.61,56.55,56.61,246
20110701|2010-12-21 11:00,21,56.62,56.65,56.6,56.6,192
20110701|2010-12-21 11:30,21,56.62,56.63,56.59,56.62,163
20110701|2010-12-21 12:00,21,56.64,56.64,56.57,56.57,148
20110701|2010-12-21 12:30,21,56.53,56.55,56.48,56.55,190
20110701|2010-12-21 13:00,21,56.48,56.59,56.4,56.59,520
20110701|2010-12-21 18:00,22,56.57,56.61,56.5,56.61,6
20110701|2010-12-21 18:30,22,56.69,56.69,56.69,56.69,2
20110701|2010-12-21 19:00,22,56.64,56.64,56.52,56.56,3
20110701|2010-12-21 20:00,22,56.61,56.61,56.56,56.56,3
20110701|2010-12-21 21:00,22,56.52,56.52,56.52,56.52,5
20110701|2010-12-21 22:30,22,56.5,56.5,56.5,56.5,1
20110701|2010-12-22 00:00,22,56.4,56.4,56.38,56.39,19
20110701|2010-12-22 00:30,22,56.39,56.41,56.39,56.41,4
20110701|2010-12-22 01:00,22,56.41,56.41,56.41,56.41,2
20110701|2010-12-22 02:30,22,56.54,56.54,56.54,56.54,1
20110701|2010-12-22 04:30,22,56.65,56.68,56.64,56.68,3
20110701|2010-12-22 05:00,22,56.68,56.71,56.68,56.69,6
20110701|2010-12-22 05:30,22,56.72,56.72,56.72,56.72,1
20110701|2010-12-22 06:30,22,56.7,56.73,56.7,56.7,19
20110701|2010-12-22 09:30,22,56.76,56.92,56.7,56.88,907
20110701|2010-12-22 10:00,22,56.89,56.91,56.85,56.85,240
20110701|2010-12-22 10:30,22,56.89,57.01,56.89,56.96,295
20110701|2010-12-22 11:00,22,56.96,57.06,56.95,57.06,137
20110701|2010-12-22 11:30,22,56.93,57.05,56.93,57.05,61
20110701|2010-12-22 12:00,22,57.05,57.09,57.03,57.06,53
20110701|2010-12-22 12:30,22,57.05,57.05,56.95,56.98,74
20110701|2010-12-22 13:00,22,57,57.02,56.9,56.94,35
20110701|2010-12-22 18:00,23,57.3,57.3,57.18,57.18,14
20110701|2010-12-22 18:30,23,56.9,56.91,56.9,56.91,5
20110701|2010-12-22 19:00,23,56.96,57,56.96,57,26
20110701|2010-12-22 19:30,23,57.22,57.22,57.22,57.22,2
20110701|2010-12-22 20:30,23,57.35,57.35,57.24,57.26,8
20110701|2010-12-22 21:00,23,57.21,57.35,57.21,57.35,8
20110701|2010-12-22 21:30,23,57.36,57.41,57.36,57.41,6
20110701|2010-12-22 22:30,23,57.39,57.39,57.39,57.39,1
20110701|2010-12-22 23:00,23,57.29,57.29,57.29,57.29,1
20110701|2010-12-22 23:30,23,57.37,57.53,57.37,57.53,11
20110701|2010-12-23 01:00,23,57.53,57.53,57.53,57.53,2
20110701|2010-12-23 01:30,23,57.4,57.4,57.4,57.4,1
20110701|2010-12-23 02:00,23,57.32,57.32,57.32,57.32,2
20110701|2010-12-23 02:30,23,57.2,57.22,57.2,57.21,34
20110701|2010-12-23 03:00,23,57.21,57.3,57.21,57.3,22
20110701|2010-12-23 03:30,23,57.25,57.25,57.25,57.25,2
20110701|2010-12-23 05:30,23,57.33,57.33,57.29,57.29,5
20110701|2010-12-23 07:00,23,57.11,57.13,57,57,9
20110701|2010-12-23 09:30,23,57.13,57.39,57.03,57.29,324
20110701|2010-12-23 10:00,23,57.28,57.5,57.25,57.43,150
20110701|2010-12-23 10:30,23,57.37,57.52,57.36,57.49,156
20110701|2010-12-23 11:00,23,57.47,57.52,57.4,57.43,351
20110701|2010-12-23 11:30,23,57.44,57.48,57.41,57.41,225
20110701|2010-12-23 12:00,23,57.4,57.43,57.26,57.32,110
20110701|2010-12-23 12:30,23,57.32,57.39,57.31,57.37,60
20110701|2010-12-23 13:00,23,57.36,57.53,57.36,57.53,276
20110701|2010-12-26 18:00,27,57.27,57.27,56.99,57.08,67
20110701|2010-12-26 18:30,27,57.05,57.25,57.05,57.25,6
20110701|2010-12-26 19:00,27,57.39,57.39,57.22,57.22,2
20110701|2010-12-26 19:30,27,57.25,57.42,57.25,57.34,46
20110701|2010-12-26 20:00,27,57.42,57.42,57.34,57.38,54
20110701|2010-12-26 20:30,27,57.45,57.58,57.45,57.58,40
20110701|2010-12-26 21:00,27,57.62,57.65,57.62,57.62,26
20110701|2010-12-26 22:00,27,57.65,57.65,57.65,57.65,2
20110701|2010-12-26 22:30,27,57.7,57.7,57.7,57.7,10
20110701|2010-12-26 23:00,27,57.67,57.67,57.67,57.67,1
20110701|2010-12-27 00:00,27,57.68,57.68,57.68,57.68,1
20110701|2010-12-27 01:30,27,57.75,57.75,57.75,57.75,10
20110701|2010-12-27 02:00,27,57.85,57.85,57.85,57.85,1
20110701|2010-12-27 03:00,27,58.08,58.08,58.08,58.08,4
20110701|2010-12-27 03:30,27,58.08,58.1,58.07,58.07,4
20110701|2010-12-27 04:00,27,57.94,57.94,57.94,57.94,1
20110701|2010-12-27 05:00,27,57.88,57.88,57.87,57.87,3
20110701|2010-12-27 05:30,27,57.87,57.88,57.87,57.88,3
20110701|2010-12-27 06:30,27,57.8,57.8,57.8,57.8,14
20110701|2010-12-27 07:00,27,57.8,57.8,57.8,57.8,4
20110701|2010-12-27 09:30,27,57.84,58.05,57.83,57.95,303
20110701|2010-12-27 10:00,27,57.92,57.92,57.75,57.75,148
20110701|2010-12-27 10:30,27,57.79,57.94,57.76,57.88,81
20110701|2010-12-27 11:00,27,57.89,57.91,57.8,57.85,62
20110701|2010-12-27 11:30,27,57.87,57.98,57.85,57.92,356
20110701|2010-12-27 12:00,27,57.9,58.06,57.88,58.06,261
20110701|2010-12-27 12:30,27,58.06,58.12,57.98,58.12,226
20110701|2010-12-27 13:00,27,58.13,58.14,57.99,58.13,128
20110701|2010-12-27 18:00,28,58.05,58.2,58.05,58.2,20
20110701|2010-12-27 19:00,28,58.41,58.41,58.41,58.41,1
20110701|2010-12-27 20:30,28,58.31,58.31,58.31,58.31,47
20110701|2010-12-27 21:00,28,58.3,58.3,58.3,58.3,1
20110701|2010-12-28 00:00,28,58.14,58.14,58.14,58.14,1
20110701|2010-12-28 03:30,28,58.27,58.27,58.27,58.27,2
20110701|2010-12-28 04:00,28,58.23,58.23,58.23,58.23,1
20110701|2010-12-28 04:30,28,58.27,58.27,58.27,58.27,6
20110701|2010-12-28 05:00,28,58.17,58.17,58.17,58.17,1
20110701|2010-12-28 05:30,28,58.17,58.19,58.17,58.19,5
20110701|2010-12-28 06:00,28,58.21,58.22,58.2,58.2,6
20110701|2010-12-28 06:30,28,58.21,58.21,58.21,58.21,8
20110701|2010-12-28 09:30,28,58.05,58.34,58.05,58.26,842
20110701|2010-12-28 10:00,28,58.27,58.31,58.19,58.25,252
20110701|2010-12-28 10:30,28,58.24,58.28,58.2,58.22,418
20110701|2010-12-28 11:00,28,58.22,58.22,57.78,57.83,330
20110701|2010-12-28 11:30,28,57.85,58.15,57.85,58.05,219
20110701|2010-12-28 12:00,28,58.01,58.06,57.94,57.97,246
20110701|2010-12-28 12:30,28,58.04,58.08,57.99,58,107
20110701|2010-12-28 13:00,28,58.08,58.08,57.88,57.88,107
20110701|2010-12-28 18:00,29,57.9,57.9,57.71,57.9,131
20110701|2010-12-28 20:30,29,57.7,57.7,57.58,57.58,2
20110701|2010-12-28 21:00,29,57.59,57.75,57.59,57.6,3
20110701|2010-12-28 23:30,29,57.68,57.68,57.68,57.68,1
20110701|2010-12-29 00:00,29,57.58,57.58,57.58,57.58,1
20110701|2010-12-29 01:00,29,57.51,57.53,57.5,57.53,60
20110701|2010-12-29 03:00,29,57.53,57.53,57.48,57.48,2
20110701|2010-12-29 03:30,29,57.46,57.46,57.46,57.46,2
20110701|2010-12-29 04:30,29,57.45,57.45,57.45,57.45,3
20110701|2010-12-29 05:00,29,57.45,57.45,57.45,57.45,31
20110701|2010-12-29 05:30,29,57.43,57.43,57.43,57.43,1
20110701|2010-12-29 07:00,29,57.42,57.42,57.42,57.42,11
20110701|2010-12-29 09:30,29,57.42,57.55,57.21,57.32,277
20110701|2010-12-29 10:00,29,57.32,57.49,57.31,57.35,119
20110701|2010-12-29 10:30,29,57.44,57.61,57.44,57.54,244
20110701|2010-12-29 11:00,29,57.46,57.52,57.4,57.52,176
20110701|2010-12-29 11:30,29,57.49,57.55,57.46,57.55,90
20110701|2010-12-29 12:00,29,57.51,57.52,57.4,57.43,54
20110701|2010-12-29 12:30,29,57.47,57.54,57.34,57.35,116
20110701|2010-12-29 13:00,29,57.36,57.41,57.3,57.32,194
20110701|2010-12-29 18:00,30,57.35,57.35,57.28,57.31,14
20110701|2010-12-29 19:00,30,57.19,57.19,57.19,57.19,1
20110701|2010-12-29 19:30,30,57.19,57.29,57.19,57.29,2
20110701|2010-12-29 20:00,30,57.36,57.41,57.33,57.41,9
20110701|2010-12-29 21:00,30,57.16,57.16,57.16,57.16,1
20110701|2010-12-30 00:00,30,57.5,57.6,57.5,57.6,10
20110701|2010-12-30 00:30,30,57.61,57.7,57.61,57.7,6
20110701|2010-12-30 01:00,30,57.72,57.72,57.68,57.68,4
20110701|2010-12-30 02:00,30,57.79,57.8,57.79,57.8,6
20110701|2010-12-30 02:30,30,57.83,57.83,57.83,57.83,29
20110701|2010-12-30 04:30,30,57.69,57.69,57.69,57.69,8
20110701|2010-12-30 05:00,30,57.69,57.7,57.69,57.7,6
20110701|2010-12-30 05:30,30,57.66,57.66,57.66,57.66,1
20110701|2010-12-30 06:00,30,57.67,57.75,57.67,57.69,5
20110701|2010-12-30 06:30,30,57.67,57.68,57.67,57.68,2
20110701|2010-12-30 09:30,30,57.5,57.66,57.1,57.63,381
20110701|2010-12-30 10:00,30,57.65,57.81,57.45,57.5,96
20110701|2010-12-30 10:30,30,57.5,57.56,57.36,57.38,86
20110701|2010-12-30 11:00,30,57.4,57.4,57.18,57.21,90
20110701|2010-12-30 11:30,30,57.36,57.38,57.36,57.38,2
20110701|2010-12-30 12:00,30,57.41,57.55,57.38,57.55,9
20110701|2010-12-30 12:30,30,57.56,57.61,57.54,57.57,29
20110701|2010-12-30 13:00,30,57.52,57.54,57.45,57.51,17
20110701|2010-12-30 18:00,31,57.67,57.67,57.62,57.62,2
20110701|2010-12-30 19:00,31,57.59,57.59,57.59,57.59,2
20110701|2010-12-30 19:30,31,57.69,57.69,57.62,57.62,2
20110701|2010-12-30 22:30,31,57.72,57.72,57.72,57.72,6
20110701|2010-12-30 23:00,31,57.72,57.72,57.72,57.72,6
20110701|2010-12-30 23:30,31,57.72,57.72,57.72,57.72,6
20110701|2010-12-31 00:30,31,57.8,57.8,57.8,57.8,1
20110701|2010-12-31 01:30,31,57.63,57.63,57.63,57.63,1
20110701|2010-12-31 02:00,31,57.63,57.63,57.61,57.61,2
20110701|2010-12-31 04:00,31,57.65,57.68,57.65,57.68,9
20110701|2010-12-31 04:30,31,57.68,57.69,57.68,57.68,8
20110701|2010-12-31 06:30,31,57.85,57.85,57.85,57.85,1
20110701|2010-12-31 09:30,31,57.94,58.2,57.91,58.04,137
20110701|2010-12-31 10:00,31,58.11,58.16,58.11,58.11,17
20110701|2010-12-31 10:30,31,58.15,58.48,58.15,58.48,91
20110701|2010-12-31 11:00,31,58.49,58.88,58.49,58.79,281
20110701|2010-12-31 11:30,31,58.8,59,58.8,59,283
20110701|2011-01-02 18:00,3,58.75,58.8,58.53,58.53,27
20110701|2011-01-02 18:30,3,58.78,58.84,58.78,58.84,3
20110701|2011-01-02 19:00,3,58.84,58.84,58.84,58.84,3
20110701|2011-01-02 20:00,3,58.76,58.76,58.7,58.7,2
20110701|2011-01-03 00:00,3,59.1,59.1,59.1,59.1,1
20110701|2011-01-03 04:00,3,58.95,58.97,58.93,58.97,3
20110701|2011-01-03 07:00,3,59.07,59.1,59.07,59.1,10
20110701|2011-01-03 09:30,3,59.48,59.51,58.9,59.1,644
20110701|2011-01-03 10:00,3,59.11,59.13,58.95,58.95,51
20110701|2011-01-03 10:30,3,58.97,59.13,58.95,59.12,149
20110701|2011-01-03 11:00,3,59.13,59.13,58.98,59.04,92
20110701|2011-01-03 11:30,3,59.04,59.11,58.98,59.05,27
20110701|2011-01-03 12:00,3,59.05,59.05,58.82,58.82,69
20110701|2011-01-03 12:30,3,58.82,58.85,57.9,58.11,238
20110701|2011-01-03 13:00,3,58.19,58.46,58.06,58.22,214
20110701|2011-01-03 18:00,4,58.36,58.36,58.36,58.36,1
20110701|2011-01-03 19:30,4,58.3,58.32,58.28,58.28,12
20110701|2011-01-03 20:00,4,58.22,58.22,58.22,58.22,1
20110701|2011-01-04 01:00,4,58.28,58.28,58.28,58.28,1
20110701|2011-01-04 03:00,4,58.64,58.64,58.64,58.64,77
20110701|2011-01-04 03:30,4,58.64,58.77,58.62,58.77,40
20110701|2011-01-04 04:00,4,58.62,58.62,58.62,58.62,40
20110701|2011-01-04 04:30,4,58.57,58.57,58.57,58.57,1
20110701|2011-01-04 05:30,4,58.57,58.57,58.57,58.57,6
20110701|2011-01-04 06:30,4,58.62,58.65,58.59,58.59,19
20110701|2011-01-04 07:00,4,58.6,58.6,58.51,58.55,19
20110701|2011-01-04 09:30,4,58.09,58.09,56.93,57.04,841
20110701|2011-01-04 10:00,4,57.15,57.59,56.92,57.54,118
20110701|2011-01-04 10:30,4,57.54,57.56,57.28,57.38,181
20110701|2011-01-04 11:00,4,57.34,57.39,57.31,57.34,47
20110701|2011-01-04 11:30,4,57.28,57.35,57.25,57.35,147
20110701|2011-01-04 12:00,4,57.32,57.4,57.29,57.4,51
20110701|2011-01-04 12:30,4,57.38,57.41,57.32,57.39,137
20110701|2011-01-04 13:00,4,57.39,57.55,57.36,57.52,49
20110701|2011-01-04 18:00,5,57.54,57.54,57.5,57.5,5
20110701|2011-01-04 18:30,5,57.5,57.5,57.34,57.43,6
20110701|2011-01-04 19:00,5,57.39,57.48,57.39,57.48,3
20110701|2011-01-04 19:30,5,57.35,57.39,57.32,57.32,5
20110701|2011-01-04 20:00,5,57.36,57.36,57.26,57.26,3
20110701|2011-01-04 20:30,5,57.41,57.45,57.34,57.37,12
20110701|2011-01-04 21:30,5,57.49,57.64,57.49,57.61,19
20110701|2011-01-04 22:00,5,57.57,57.57,57.57,57.57,1
20110701|2011-01-04 22:30,5,57.56,57.56,57.56,57.56,1
20110701|2011-01-04 23:00,5,57.55,57.58,57.55,57.58,3
20110701|2011-01-04 23:30,5,57.62,57.62,57.62,57.62,1
20110701|2011-01-05 00:00,5,57.55,57.56,57.42,57.42,14
20110701|2011-01-05 00:30,5,57.49,57.53,57.42,57.47,6
20110701|2011-01-05 01:30,5,57.5,57.57,57.5,57.57,7
20110701|2011-01-05 03:30,5,57.28,57.41,57.28,57.41,6
20110701|2011-01-05 04:00,5,57.25,57.25,57.24,57.24,7
20110701|2011-01-05 04:30,5,57.23,57.33,57.23,57.33,2
20110701|2011-01-05 05:00,5,57.21,57.21,57.21,57.21,1
20110701|2011-01-05 06:30,5,57.14,57.14,57.02,57.08,12
20110701|2011-01-05 07:00,5,57.05,57.1,57.04,57.09,23
20110701|2011-01-05 09:30,5,57.23,57.84,57.13,57.84,758
20110701|2011-01-05 10:00,5,57.9,58.36,57.9,58.31,629
20110701|2011-01-05 10:30,5,58.35,58.35,58.04,58.13,312
20110701|2011-01-05 11:00,5,58.18,58.4,58.13,58.4,194
20110701|2011-01-05 11:30,5,58.37,58.52,58.37,58.5,218
20110701|2011-01-05 12:00,5,58.48,58.5,58.43,58.43,158
20110701|2011-01-05 12:30,5,58.46,58.46,58.22,58.4,32
20110701|2011-01-05 13:00,5,58.29,58.47,58.23,58.28,63
20110701|2011-01-05 18:00,6,58.4,58.52,58.4,58.5,6
20110701|2011-01-05 18:30,6,58.3,58.3,58.3,58.3,1
20110701|2011-01-05 19:00,6,58.55,58.79,58.55,58.79,9
20110701|2011-01-05 19:30,6,58.75,58.75,58.69,58.69,11
20110701|2011-01-05 20:00,6,58.67,58.71,58.67,58.71,2
20110701|2011-01-05 20:30,6,58.71,58.78,58.7,58.78,16
20110701|2011-01-05 22:30,6,58.82,58.82,58.82,58.82,1
20110701|2011-01-05 23:00,6,58.9,58.9,58.9,58.9,20
20110701|2011-01-05 23:30,6,58.87,58.87,58.8,58.8,49
20110701|2011-01-06 00:00,6,58.8,58.8,58.8,58.8,1
20110701|2011-01-06 00:30,6,58.95,59.08,58.95,59.07,54
20110701|2011-01-06 02:30,6,58.9,58.93,58.9,58.93,4
20110701|2011-01-06 03:30,6,58.8,58.8,58.8,58.8,1
20110701|2011-01-06 06:30,6,58.67,58.76,58.64,58.64,16
20110701|2011-01-06 07:00,6,58.64,58.64,58.6,58.6,5
20110701|2011-01-06 09:30,6,58.43,58.57,58.02,58.03,694
20110701|2011-01-06 10:00,6,58.2,58.48,58.09,58.44,189
20110701|2011-01-06 10:30,6,58.33,58.41,58.09,58.12,215
20110701|2011-01-06 11:00,6,58.1,58.22,58.03,58.2,132
20110701|2011-01-06 11:30,6,58.11,58.4,58.11,58.3,115
20110701|2011-01-06 12:00,6,58.28,58.3,58.2,58.22,32
20110701|2011-01-06 12:30,6,58.25,58.25,57.93,57.99,760
20110701|2011-01-06 13:00,6,58,58.08,57.86,57.88,570
20110701|2011-01-06 18:00,7,57.87,57.87,57.57,57.62,11
20110701|2011-01-06 19:00,7,58.07,58.07,58.07,58.07,5
20110701|2011-01-06 19:30,7,58.09,58.13,58.07,58.13,3
20110701|2011-01-06 20:00,7,58.06,58.13,58.04,58.13,17
20110701|2011-01-06 20:30,7,58.13,58.13,58.13,58.13,4
20110701|2011-01-06 23:30,7,57.86,57.86,57.75,57.75,3
20110701|2011-01-07 00:00,7,57.62,57.62,57.46,57.46,173
20110701|2011-01-07 00:30,7,57.29,57.45,57.29,57.45,2
20110701|2011-01-07 01:30,7,57.51,57.51,57.5,57.5,6
20110701|2011-01-07 05:30,7,57.55,57.55,57.55,57.55,1
20110701|2011-01-07 06:30,7,57.38,57.38,57.34,57.34,2
20110701|2011-01-07 07:00,7,57.28,57.37,57.28,57.37,2
20110701|2011-01-07 09:30,7,57.72,57.78,57.49,57.76,547
20110701|2011-01-07 10:00,7,57.7,57.71,57.57,57.57,53
20110701|2011-01-07 10:30,7,57.57,57.59,57.39,57.39,207
20110701|2011-01-07 11:00,7,57.42,57.54,57.37,57.51,219
20110701|2011-01-07 11:30,7,57.5,57.61,57.34,57.55,299
20110701|2011-01-07 12:00,7,57.55,57.65,57.51,57.6,99
20110701|2011-01-07 12:30,7,57.59,57.89,57.59,57.78,168
20110701|2011-01-07 13:00,7,57.81,58.1,57.79,57.79,114
20110701|2011-01-09 18:00,10,57.52,57.52,57.52,57.52,1
20110701|2011-01-09 18:30,10,57.6,57.73,57.6,57.64,14
20110701|2011-01-09 19:00,10,57.65,57.65,57.57,57.61,59
20110701|2011-01-09 19:30,10,57.94,57.94,57.94,57.94,1
20110701|2011-01-09 20:00,10,57.93,57.93,57.93,57.93,1
20110701|2011-01-09 23:30,10,57.77,57.88,57.77,57.88,4
20110701|2011-01-10 00:00,10,57.79,57.79,57.79,57.79,1
20110701|2011-01-10 00:30,10,57.84,57.84,57.81,57.81,2
20110701|2011-01-10 01:00,10,57.71,57.71,57.67,57.67,2
20110701|2011-01-10 01:30,10,57.6,57.64,57.6,57.64,12
20110701|2011-01-10 02:00,10,57.74,57.74,57.74,57.74,1
20110701|2011-01-10 03:00,10,57.72,57.72,57.72,57.72,1
20110701|2011-01-10 03:30,10,57.69,57.69,57.62,57.65,30
20110701|2011-01-10 04:00,10,57.62,57.66,57.58,57.65,25
20110701|2011-01-10 04:30,10,57.63,57.63,57.62,57.62,6
20110701|2011-01-10 05:00,10,57.61,57.61,57.61,57.61,1
20110701|2011-01-10 05:30,10,57.56,57.61,57.56,57.61,10
20110701|2011-01-10 06:00,10,57.61,57.62,57.61,57.62,16
20110701|2011-01-10 06:30,10,57.66,57.66,57.66,57.66,2
20110701|2011-01-10 09:30,10,57.56,57.95,57.54,57.9,763
20110701|2011-01-10 10:00,10,57.9,57.96,57.77,57.89,818
20110701|2011-01-10 10:30,10,57.89,58.15,57.81,58.15,668
20110701|2011-01-10 11:00,10,58.15,58.23,58.09,58.1,110
20110701|2011-01-10 11:30,10,58.13,58.15,57.79,57.79,308
20110701|2011-01-10 12:00,10,57.82,57.84,57.71,57.79,159
20110701|2011-01-10 12:30,10,57.79,57.86,57.67,57.67,512
20110701|2011-01-10 13:00,10,57.68,57.82,57.62,57.76,337
20110701|2011-01-10 18:00,11,57.83,57.94,57.83,57.94,5
20110701|2011-01-10 19:00,11,57.83,57.84,57.83,57.84,3
20110701|2011-01-10 19:30,11,57.89,57.97,57.89,57.97,2
20110701|2011-01-10 20:00,11,57.88,57.9,57.88,57.9,4
20110701|2011-01-10 23:00,11,57.93,57.93,57.93,57.93,1
20110701|2011-01-10 23:30,11,57.98,57.98,57.98,57.98,1
20110701|2011-01-11 01:30,11,58.01,58.01,58.01,58.01,75
20110701|2011-01-11 02:00,11,58.01,58.01,58.01,58.01,1
20110701|2011-01-11 03:00,11,57.97,57.97,57.94,57.94,6
20110701|2011-01-11 03:30,11,57.87,57.87,57.87,57.87,5
20110701|2011-01-11 05:00,11,57.95,57.95,57.95,57.95,82
20110701|2011-01-11 05:30,11,57.95,57.95,57.95,57.95,18
20110701|2011-01-11 07:00,11,57.91,57.91,57.91,57.91,4
20110701|2011-01-11 09:30,11,57.89,57.98,57.68,57.86,536
20110701|2011-01-11 10:00,11,57.88,58.05,57.88,58.03,330
20110701|2011-01-11 10:30,11,58.06,58.06,57.83,57.97,397
20110701|2011-01-11 11:00,11,57.97,57.97,57.81,57.86,156
20110701|2011-01-11 11:30,11,57.86,57.9,57.85,57.9,222
20110701|2011-01-11 12:00,11,57.86,57.89,57.69,57.75,436
20110701|2011-01-11 12:30,11,57.75,57.75,57.6,57.6,203
20110701|2011-01-11 13:00,11,57.6,57.6,57.3,57.31,408
20110701|2011-01-11 18:00,12,57.45,57.45,57.45,57.45,3
20110701|2011-01-11 18:30,12,57.49,57.53,57.49,57.53,4
20110701|2011-01-11 19:00,12,57.61,57.64,57.61,57.64,6
20110701|2011-01-11 19:30,12,57.74,57.74,57.74,57.74,2
20110701|2011-01-11 20:00,12,57.74,57.76,57.74,57.76,4
20110701|2011-01-11 20:30,12,57.76,57.76,57.75,57.76,12
20110701|2011-01-11 21:00,12,57.77,57.78,57.72,57.72,19
20110701|2011-01-11 21:30,12,57.78,57.78,57.72,57.72,27
20110701|2011-01-11 22:00,12,57.53,57.53,57.53,57.53,2
20110701|2011-01-11 23:30,12,57.59,57.59,57.26,57.3,26
20110701|2011-01-12 00:00,12,57.25,57.27,57.25,57.27,4
20110701|2011-01-12 01:00,12,57.35,57.35,57.35,57.35,1
20110701|2011-01-12 01:30,12,57.32,57.32,57.32,57.32,1
20110701|2011-01-12 02:30,12,57.62,57.62,57.52,57.52,3
20110701|2011-01-12 03:00,12,57.6,57.6,57.47,57.47,11
20110701|2011-01-12 03:30,12,57.47,57.47,57.47,57.47,29
20110701|2011-01-12 04:00,12,57.47,57.47,57.47,57.47,72
20110701|2011-01-12 04:30,12,57.41,57.46,57.41,57.46,3
20110701|2011-01-12 05:00,12,57.41,57.41,57.41,57.41,2
20110701|2011-01-12 05:30,12,57.45,57.46,57.45,57.46,4
20110701|2011-01-12 06:00,12,57.45,57.46,57.45,57.46,8
20110701|2011-01-12 06:30,12,57.48,57.48,57.46,57.46,5
20110701|2011-01-12 09:30,12,59.22,59.43,58.74,58.96,854
20110701|2011-01-12 10:00,12,59,59.05,58.78,58.95,748
20110701|2011-01-12 10:30,12,58.98,58.99,58.72,58.81,1480
20110701|2011-01-12 11:00,12,58.78,58.84,58.62,58.66,351
20110701|2011-01-12 11:30,12,58.66,58.66,58.5,58.59,586
20110701|2011-01-12 12:00,12,58.59,58.87,58.45,58.77,1438
20110701|2011-01-12 12:30,12,58.81,58.95,58.63,58.8,945
20110701|2011-01-12 13:00,12,58.79,58.79,58.4,58.46,559
20110701|2011-01-12 18:00,13,58.82,58.89,58.78,58.82,20
20110701|2011-01-12 18:30,13,58.83,59,58.83,59,15
20110701|2011-01-12 19:00,13,58.66,58.72,58.64,58.68,14
20110701|2011-01-12 19:30,13,58.64,58.84,58.63,58.82,24
20110701|2011-01-12 20:30,13,58.62,58.62,58.61,58.61,20
20110701|2011-01-12 21:00,13,58.55,58.57,58.53,58.53,39
20110701|2011-01-12 21:30,13,58.58,58.58,58.49,58.53,10
20110701|2011-01-12 23:00,13,58.49,58.49,58.49,58.49,2
20110701|2011-01-12 23:30,13,58.49,58.49,58.49,58.49,1
20110701|2011-01-13 00:00,13,58.46,58.46,58.45,58.45,11
20110701|2011-01-13 00:30,13,58.45,58.48,58.45,58.45,75
20110701|2011-01-13 01:00,13,58.34,58.34,58.34,58.34,1
20110701|2011-01-13 01:30,13,58.31,58.31,58.31,58.31,1
20110701|2011-01-13 02:30,13,58.24,58.31,58.23,58.31,11
20110701|2011-01-13 04:00,13,58.35,58.37,58.34,58.37,158
20110701|2011-01-13 04:30,13,58.37,58.37,58.34,58.34,6
20110701|2011-01-13 05:00,13,58.37,58.38,58.37,58.38,21
20110701|2011-01-13 06:00,13,58.41,58.49,58.41,58.45,5
20110701|2011-01-13 06:30,13,58.45,58.47,58.41,58.46,129
20110701|2011-01-13 09:30,13,58.46,58.67,58.34,58.59,1403
20110701|2011-01-13 10:00,13,58.65,58.65,58.4,58.52,597
20110701|2011-01-13 10:30,13,58.53,58.83,58.53,58.82,420
20110701|2011-01-13 11:00,13,58.8,58.81,58.62,58.66,57
20110701|2011-01-13 11:30,13,58.71,58.75,58.62,58.63,127
20110701|2011-01-13 12:00,13,58.65,58.72,58.58,58.58,126
20110701|2011-01-13 12:30,13,58.6,58.61,58.48,58.55,180
20110701|2011-01-13 13:00,13,58.5,58.67,58.34,58.56,334
20110701|2011-01-13 18:00,14,58.5,58.5,58.36,58.37,30
20110701|2011-01-13 18:30,14,58.36,58.37,58.36,58.37,2
20110701|2011-01-13 19:00,14,58.39,58.39,58.39,58.39,1
20110701|2011-01-13 20:00,14,58.31,58.44,58.31,58.4,3
20110701|2011-01-13 23:00,14,58.36,58.36,58.36,58.36,2
20110701|2011-01-13 23:30,14,58.48,58.48,58.48,58.48,1
20110701|2011-01-14 00:30,14,58.44,58.45,58.35,58.4,9
20110701|2011-01-14 01:00,14,58.5,58.5,58.45,58.45,2
20110701|2011-01-14 02:30,14,58.48,58.48,58.48,58.48,1
20110701|2011-01-14 03:00,14,58.49,58.49,58.38,58.38,25
20110701|2011-01-14 03:30,14,58.42,58.42,58.42,58.42,27
20110701|2011-01-14 04:00,14,58.16,58.16,58.16,58.16,1
20110701|2011-01-14 04:30,14,58.2,58.2,58.2,58.2,1
20110701|2011-01-14 05:00,14,58.19,58.19,58.19,58.19,3
20110701|2011-01-14 05:30,14,58.2,58.2,58.2,58.2,2
20110701|2011-01-14 06:30,14,58.2,58.2,58.05,58.05,11
20110701|2011-01-14 07:00,14,58.05,58.16,58.01,58.09,29
20110701|2011-01-14 09:30,14,58.11,58.11,57.74,57.96,1521
20110701|2011-01-14 10:00,14,57.93,58.15,57.9,58.03,294
20110701|2011-01-14 10:30,14,57.96,57.97,57.8,57.85,357
20110701|2011-01-14 11:00,14,57.83,57.98,57.53,57.91,547
20110701|2011-01-14 11:30,14,58,58.05,57.93,57.93,202
20110701|2011-01-14 12:00,14,57.97,58.08,57.92,57.94,296
20110701|2011-01-14 12:30,14,57.96,58,57.83,57.84,338
20110701|2011-01-14 13:00,14,57.84,58.1,57.84,58.02,216
20110701|2011-01-17 18:00,18,57.75,57.8,57.61,57.62,20
20110701|2011-01-17 18:30,18,57.64,57.69,57.64,57.69,2
20110701|2011-01-17 19:00,18,57.74,57.74,57.7,57.7,4
20110701|2011-01-17 19:30,18,57.74,57.77,57.54,57.54,23
20110701|2011-01-17 20:00,18,57.57,57.6,57.49,57.53,87
20110701|2011-01-17 20:30,18,57.54,57.61,57.53,57.61,27
20110701|2011-01-17 21:00,18,57.65,57.65,57.65,57.65,2
20110701|2011-01-17 22:00,18,57.71,57.71,57.71,57.71,1
20110701|2011-01-17 22:30,18,57.71,57.72,57.71,57.72,4
20110701|2011-01-17 23:00,18,57.7,57.7,57.7,57.7,5
20110701|2011-01-17 23:30,18,57.7,57.7,57.7,57.7,5
20110701|2011-01-18 00:30,18,57.84,57.89,57.84,57.89,8
20110701|2011-01-18 01:30,18,58.12,58.12,58.12,58.12,1
20110701|2011-01-18 02:00,18,58.05,58.05,57.96,57.96,2
20110701|2011-01-18 02:30,18,57.95,58.02,57.95,58,211
20110701|2011-01-18 03:00,18,57.95,57.99,57.95,57.98,77
20110701|2011-01-18 05:00,18,58.02,58.02,58.01,58.01,4
20110701|2011-01-18 05:30,18,58.06,58.06,58.04,58.04,4
20110701|2011-01-18 06:00,18,58.07,58.07,58.02,58.02,20
20110701|2011-01-18 07:00,18,58,58.06,57.92,57.93,49
20110701|2011-01-18 09:30,18,57.95,58.88,57.85,58.76,1150
20110701|2011-01-18 10:00,18,58.76,58.9,58.76,58.84,341
20110701|2011-01-18 10:30,18,58.84,58.98,58.57,58.6,759
20110701|2011-01-18 11:00,18,58.55,58.62,58.32,58.38,381
20110701|2011-01-18 11:30,18,58.37,58.49,58.3,58.35,259
20110701|2011-01-18 12:00,18,58.42,58.49,58.37,58.41,62
20110701|2011-01-18 12:30,18,58.43,58.48,58.35,58.41,88
20110701|2011-01-18 13:00,18,58.47,58.57,58.34,58.4,288
20110701|2011-01-18 18:00,19,58.46,58.48,58.39,58.48,37
20110701|2011-01-18 19:00,19,58.55,58.57,58.54,58.56,8
20110701|2011-01-18 19:30,19,58.64,58.64,58.64,58.64,1
20110701|2011-01-18 21:00,19,58.67,58.67,58.66,58.67,18
20110701|2011-01-18 21:30,19,58.67,58.67,58.67,58.67,1
20110701|2011-01-18 22:30,19,58.67,58.74,58.64,58.74,5
20110701|2011-01-18 23:00,19,58.76,58.77,58.74,58.77,3
20110701|2011-01-18 23:30,19,58.81,58.84,58.81,58.84,3
20110701|2011-01-19 00:00,19,58.85,58.86,58.83,58.86,16
20110701|2011-01-19 00:30,19,58.83,58.83,58.83,58.83,2
20110701|2011-01-19 01:00,19,58.83,58.83,58.82,58.82,7
20110701|2011-01-19 01:30,19,58.8,58.8,58.74,58.8,35
20110701|2011-01-19 02:00,19,58.79,58.82,58.78,58.78,4
20110701|2011-01-19 03:00,19,58.84,58.9,58.84,58.9,400
20110701|2011-01-19 03:30,19,58.88,58.88,58.88,58.88,100
20110701|2011-01-19 04:00,19,58.85,58.85,58.85,58.85,3
20110701|2011-01-19 04:30,19,58.95,58.96,58.95,58.96,50
20110701|2011-01-19 05:00,19,58.96,58.97,58.96,58.97,5
20110701|2011-01-19 05:30,19,58.95,58.95,58.85,58.85,14
20110701|2011-01-19 06:00,19,58.97,58.97,58.97,58.97,2
20110701|2011-01-19 06:30,19,58.95,59,58.95,58.99,91
20110701|2011-01-19 07:00,19,58.98,58.98,58.95,58.95,14
20110701|2011-01-19 09:30,19,58.94,59,58.54,58.94,901
20110701|2011-01-19 10:00,19,58.95,58.96,58.82,58.88,651
20110701|2011-01-19 10:30,19,58.88,58.88,58.73,58.77,491
20110701|2011-01-19 11:00,19,58.74,58.81,58.68,58.76,658
20110701|2011-01-19 11:30,19,58.7,58.71,58.39,58.47,395
20110701|2011-01-19 12:00,19,58.49,58.75,58.46,58.74,270
20110701|2011-01-19 12:30,19,58.74,58.75,58.55,58.63,518
20110701|2011-01-19 13:00,19,58.64,58.64,58.23,58.53,415
20110701|2011-01-19 18:00,20,58.54,58.55,58.44,58.45,107
20110701|2011-01-19 18:30,20,58.48,58.48,58.45,58.45,4
20110701|2011-01-19 19:00,20,58.45,58.45,58.39,58.39,7
20110701|2011-01-19 19:30,20,58.43,58.63,58.43,58.63,4
20110701|2011-01-19 20:00,20,58.69,58.7,58.69,58.7,6
20110701|2011-01-19 20:30,20,58.65,58.65,58.65,58.65,2
20110701|2011-01-19 21:00,20,58.76,58.76,58.76,58.76,2
20110701|2011-01-19 21:30,20,58.66,58.66,58.66,58.66,1
20110701|2011-01-20 00:30,20,58.52,58.52,58.52,58.52,2
20110701|2011-01-20 01:00,20,58.39,58.4,58.39,58.4,4
20110701|2011-01-20 01:30,20,58.4,58.4,58.4,58.4,11
20110701|2011-01-20 02:00,20,58.41,58.49,58.41,58.49,13
20110701|2011-01-20 02:30,20,58.5,58.5,58.49,58.49,20
20110701|2011-01-20 03:00,20,58.5,58.5,58.48,58.48,8
20110701|2011-01-20 03:30,20,58.48,58.48,58.48,58.48,40
20110701|2011-01-20 04:00,20,58.48,58.5,58.44,58.5,71
20110701|2011-01-20 04:30,20,58.44,58.5,58.44,58.44,36
20110701|2011-01-20 05:00,20,58.39,58.39,58.38,58.38,2
20110701|2011-01-20 05:30,20,58.37,58.4,58.28,58.4,14
20110701|2011-01-20 06:30,20,58.12,58.12,58.09,58.09,20
20110701|2011-01-20 09:30,20,57.57,57.71,56.8,57.46,1778
20110701|2011-01-20 10:00,20,57.47,57.54,57.43,57.49,435
20110701|2011-01-20 10:30,20,57.47,57.47,57.15,57.18,747
20110701|2011-01-20 11:00,20,57.21,57.44,57.14,57.41,899
20110701|2011-01-20 11:30,20,57.39,57.8,57.39,57.78,577
20110701|2011-01-20 12:00,20,57.79,57.84,57.53,57.82,644
20110701|2011-01-20 12:30,20,57.83,58.09,57.78,57.88,985
20110701|2011-01-20 13:00,20,57.87,58.15,57.87,58.04,818
20110701|2011-01-20 18:00,21,58.15,58.27,58.14,58.23,19
20110701|2011-01-20 18:30,21,58.03,58.03,58,58,15
20110701|2011-01-20 19:00,21,58.03,58.07,58.03,58.07,2
20110701|2011-01-20 19:30,21,58.22,58.25,58.22,58.25,2
20110701|2011-01-20 20:30,21,58.12,58.2,58.12,58.2,4
20110701|2011-01-20 21:00,21,58.25,58.26,58.25,58.26,5
20110701|2011-01-20 21:30,21,58.3,58.3,58.3,58.3,3
20110701|2011-01-20 22:00,21,58.28,58.28,58.28,58.28,1
20110701|2011-01-20 22:30,21,58.15,58.15,58.15,58.15,1
20110701|2011-01-20 23:30,21,58.14,58.17,58.07,58.17,17
20110701|2011-01-21 00:00,21,58,58.05,58,58.05,6
20110701|2011-01-21 02:30,21,58.31,58.31,58.29,58.29,53
20110701|2011-01-21 04:00,21,58.25,58.25,58.25,58.25,1
20110701|2011-01-21 04:30,21,58.27,58.3,58.27,58.27,18
20110701|2011-01-21 05:00,21,58.22,58.22,58.2,58.2,3
20110701|2011-01-21 05:30,21,58.2,58.2,58.07,58.1,10
20110701|2011-01-21 06:00,21,58.04,58.06,58.04,58.04,3
20110701|2011-01-21 06:30,21,58.06,58.1,58.06,58.1,5
20110701|2011-01-21 07:00,21,58.1,58.1,58.1,58.1,1
20110701|2011-01-21 09:30,21,58.25,58.35,58.09,58.13,1057
20110701|2011-01-21 10:00,21,58.1,58.55,58.09,58.5,401
20110701|2011-01-21 10:30,21,58.53,58.94,58.3,58.36,725
20110701|2011-01-21 11:00,21,58.35,58.74,58.35,58.73,115
20110701|2011-01-21 11:30,21,58.69,58.8,58.54,58.8,152
20110701|2011-01-21 12:00,21,58.8,58.8,58.66,58.74,283
20110701|2011-01-21 12:30,21,58.72,58.73,58.6,58.66,47
20110701|2011-01-21 13:00,21,58.63,58.75,58.49,58.58,220
20110701|2011-01-23 18:00,24,58.65,58.73,58.56,58.61,167
20110701|2011-01-23 18:30,24,58.55,58.75,58.55,58.74,8
20110701|2011-01-23 19:00,24,58.83,58.87,58.83,58.87,8
20110701|2011-01-23 19:30,24,58.85,58.85,58.85,58.85,4
20110701|2011-01-23 20:00,24,58.95,59.21,58.95,59.18,11
20110701|2011-01-23 20:30,24,59.27,59.27,59.2,59.2,22
20110701|2011-01-23 22:00,24,59.25,59.25,59.25,59.25,10
20110701|2011-01-23 23:00,24,59.27,59.27,59.27,59.27,1
20110701|2011-01-23 23:30,24,59.25,59.25,59.25,59.25,2
20110701|2011-01-24 00:00,24,59.29,59.29,59.29,59.29,4
20110701|2011-01-24 01:30,24,59.05,59.05,59.05,59.05,8
20110701|2011-01-24 02:30,24,59.05,59.05,59.05,59.05,5
20110701|2011-01-24 03:30,24,58.99,59,58.99,58.99,55
20110701|2011-01-24 04:00,24,59.01,59.01,58.98,58.98,122
20110701|2011-01-24 04:30,24,58.98,58.98,58.98,58.98,28
20110701|2011-01-24 05:00,24,58.98,58.98,58.98,58.98,1
20110701|2011-01-24 05:30,24,58.94,58.95,58.92,58.95,10
20110701|2011-01-24 06:30,24,58.98,59,58.98,59,9
20110701|2011-01-24 07:00,24,59,59.03,59,59.02,8
20110701|2011-01-24 09:30,24,58.8,58.85,58.45,58.54,489
20110701|2011-01-24 10:00,24,58.56,58.68,58.51,58.61,56
20110701|2011-01-24 10:30,24,58.51,58.6,58.07,58.07,200
20110701|2011-01-24 11:00,24,58.02,58.17,57.86,58.11,467
20110701|2011-01-24 11:30,24,58.14,58.23,57.92,57.94,98
20110701|2011-01-24 12:00,24,57.95,58.11,57.95,58.03,130
20110701|2011-01-24 12:30,24,58.03,58.17,58,58.04,63
20110701|2011-01-24 13:00,24,58.02,58.08,58,58.02,147
20110701|2011-01-24 18:00,25,58.1,58.1,58.08,58.08,13
20110701|2011-01-24 18:30,25,58.16,58.19,58.06,58.11,33
20110701|2011-01-24 19:00,25,58.18,58.18,58.17,58.17,6
20110701|2011-01-24 19:30,25,58.03,58.03,58.03,58.03,1
20110701|2011-01-24 20:30,25,57.99,58.1,57.97,58.1,3
20110701|2011-01-25 01:00,25,57.92,57.92,57.92,57.92,3
20110701|2011-01-25 02:30,25,57.68,57.68,57.68,57.68,3
20110701|2011-01-25 03:00,25,57.72,57.72,57.72,57.72,1
20110701|2011-01-25 03:30,25,57.65,57.65,57.65,57.65,3
20110701|2011-01-25 04:30,25,57.5,57.5,57.5,57.5,22
20110701|2011-01-25 05:00,25,57.49,57.5,57.49,57.49,7
20110701|2011-01-25 05:30,25,57.56,57.56,57.55,57.55,20
20110701|2011-01-25 06:00,25,57.54,57.54,57.53,57.53,20
20110701|2011-01-25 06:30,25,57.46,57.5,57.46,57.5,10
20110701|2011-01-25 07:00,25,57.51,57.51,57.51,57.51,1
20110701|2011-01-25 09:30,25,57.5,57.5,56.97,57.19,1589
20110701|2011-01-25 10:00,25,57.12,57.28,57.03,57.27,356
20110701|2011-01-25 10:30,25,57.19,57.32,57.11,57.27,620
20110701|2011-01-25 11:00,25,57.25,57.3,57.22,57.25,216
20110701|2011-01-25 11:30,25,57.3,57.33,57.24,57.25,425
20110701|2011-01-25 12:00,25,57.25,57.29,57.01,57.1,922
20110701|2011-01-25 12:30,25,57.06,57.09,56.79,57.07,971
20110701|2011-01-25 13:00,25,57.05,57.11,56.78,56.86,505
20110701|2011-01-25 18:00,26,56.83,56.93,56.81,56.93,40
20110701|2011-01-25 18:30,26,56.92,56.92,56.79,56.79,59
20110701|2011-01-25 19:00,26,56.78,56.78,56.61,56.61,36
20110701|2011-01-25 19:30,26,56.55,56.55,56.45,56.45,45
20110701|2011-01-25 20:00,26,56.54,56.54,56.54,56.54,1
20110701|2011-01-25 20:30,26,56.54,56.54,56.5,56.5,6
20110701|2011-01-25 21:00,26,56.5,56.5,56.45,56.45,9
20110701|2011-01-25 23:00,26,56.65,56.65,56.65,56.65,1
20110701|2011-01-25 23:30,26,56.8,56.8,56.8,56.8,2
20110701|2011-01-26 01:00,26,56.7,56.8,56.7,56.8,43
20110701|2011-01-26 02:30,26,57,57.01,57,57.01,2
20110701|2011-01-26 03:30,26,57.02,57.02,57.02,57.02,1
20110701|2011-01-26 04:30,26,56.92,56.93,56.89,56.93,116
20110701|2011-01-26 05:00,26,56.96,56.96,56.92,56.93,4
20110701|2011-01-26 05:30,26,56.92,56.92,56.92,56.92,2
20110701|2011-01-26 06:30,26,57.01,57.03,57.01,57.03,5
20110701|2011-01-26 07:00,26,57.03,57.03,57.03,57.03,1
20110701|2011-01-26 09:30,26,57.04,57.06,56.37,56.97,942
20110701|2011-01-26 10:00,26,56.98,57.26,56.98,57.05,164
20110701|2011-01-26 10:30,26,57.07,57.28,57.07,57.25,218
20110701|2011-01-26 11:00,26,57.24,57.42,57.24,57.32,200
20110701|2011-01-26 11:30,26,57.27,57.39,57.26,57.3,77
20110701|2011-01-26 12:00,26,57.21,57.46,57.21,57.46,191
20110701|2011-01-26 12:30,26,57.5,57.77,57.5,57.72,167
20110701|2011-01-26 13:00,26,57.7,57.71,57.47,57.58,259
20110701|2011-01-26 18:00,27,57.66,58.06,57.66,58.06,70
20110701|2011-01-26 18:30,27,58.05,58.05,58.05,58.05,2
20110701|2011-01-26 19:00,27,57.91,57.91,57.64,57.64,22
20110701|2011-01-26 19:30,27,57.64,57.64,57.64,57.64,1
20110701|2011-01-26 20:00,27,57.68,57.68,57.68,57.68,5
20110701|2011-01-26 21:00,27,57.9,57.99,57.9,57.95,13
20110701|2011-01-26 21:30,27,57.92,57.92,57.92,57.92,1
20110701|2011-01-26 22:00,27,57.92,58,57.9,57.94,15
20110701|2011-01-26 22:30,27,57.8,57.8,57.73,57.73,2
20110701|2011-01-27 00:00,27,57.8,57.8,57.8,57.8,36
20110701|2011-01-27 00:30,27,57.8,57.8,57.8,57.8,36
20110701|2011-01-27 01:30,27,57.55,57.55,57.55,57.55,2
20110701|2011-01-27 02:00,27,57.55,57.55,57.45,57.45,7
20110701|2011-01-27 02:30,27,57.46,57.47,57.46,57.47,6
20110701|2011-01-27 03:00,27,57.3,57.41,57.29,57.41,4
20110701|2011-01-27 03:30,27,57.46,57.46,57.46,57.46,2
20110701|2011-01-27 05:00,27,57.46,57.46,57.46,57.46,9
20110701|2011-01-27 05:30,27,57.45,57.47,57.44,57.44,6
20110701|2011-01-27 06:00,27,57.56,57.56,57.5,57.5,2
20110701|2011-01-27 06:30,27,57.62,57.62,57.6,57.62,11
20110701|2011-01-27 07:00,27,57.58,57.61,57.58,57.58,3
20110701|2011-01-27 09:30,27,57.62,58.2,57.51,57.97,1895
20110701|2011-01-27 10:00,27,57.97,57.97,57.67,57.75,1442
20110701|2011-01-27 10:30,27,57.75,57.97,57.64,57.77,887
20110701|2011-01-27 11:00,27,57.86,57.87,57.78,57.87,364
20110701|2011-01-27 11:30,27,57.87,58.21,57.87,58.08,337
20110701|2011-01-27 12:00,27,58.04,58.14,57.85,57.88,211
20110701|2011-01-27 12:30,27,57.89,57.97,57.85,57.92,481
20110701|2011-01-27 13:00,27,57.94,58.22,57.88,58.21,244
20110701|2011-01-27 18:00,28,58.3,58.36,58.23,58.23,68
20110701|2011-01-27 19:00,28,58.05,58.09,58.03,58.09,3
20110701|2011-01-27 19:30,28,58.01,58.01,57.97,57.98,7
20110701|2011-01-27 20:00,28,57.99,58.08,57.99,58.08,3
20110701|2011-01-27 20:30,28,58.05,58.07,58.05,58.05,40
20110701|2011-01-27 21:00,28,58.07,58.09,58.04,58.04,6
20110701|2011-01-27 21:30,28,58.04,58.04,58.04,58.04,36
20110701|2011-01-27 22:30,28,58.11,58.11,58.11,58.11,1
20110701|2011-01-28 00:00,28,58.04,58.04,58.04,58.04,1
20110701|2011-01-28 00:30,28,58.02,58.02,58.02,58.02,1
20110701|2011-01-28 01:00,28,57.82,57.82,57.8,57.8,2
20110701|2011-01-28 01:30,28,57.82,57.87,57.82,57.87,4
20110701|2011-01-28 02:00,28,57.9,57.91,57.87,57.91,3
20110701|2011-01-28 02:30,28,57.96,57.96,57.96,57.96,7
20110701|2011-01-28 03:00,28,57.96,57.96,57.94,57.96,49
20110701|2011-01-28 04:00,28,57.96,57.97,57.92,57.92,49
20110701|2011-01-28 04:30,28,57.99,58.01,57.95,57.95,5
20110701|2011-01-28 05:30,28,58.02,58.04,58.02,58.04,107
20110701|2011-01-28 06:00,28,58.04,58.04,58.02,58.02,25
20110701|2011-01-28 06:30,28,58,58,58,58,174
20110701|2011-01-28 07:00,28,58.04,58.04,58.04,58.04,5
20110701|2011-01-28 09:30,28,58.17,59.05,58.13,58.87,843
20110701|2011-01-28 10:00,28,58.87,58.91,58.74,58.8,670
20110701|2011-01-28 10:30,28,58.74,58.76,58.42,58.46,902
20110701|2011-01-28 11:00,28,58.46,58.53,58.33,58.45,677
20110701|2011-01-28 11:30,28,58.43,58.6,58.35,58.54,714
20110701|2011-01-28 12:00,28,58.53,58.58,58.24,58.38,861
20110701|2011-01-28 12:30,28,58.37,58.41,58.08,58.25,377
20110701|2011-01-28 13:00,28,58.23,58.32,58.18,58.22,613
20110701|2011-01-30 18:00,31,58.2,58.51,58.17,58.35,88
20110701|2011-01-30 18:30,31,58.35,58.35,58.35,58.35,1
20110701|2011-01-30 19:00,31,58.36,58.49,58.36,58.44,3
20110701|2011-01-30 19:30,31,58.48,58.52,58.47,58.52,17
20110701|2011-01-30 20:00,31,58.57,58.57,58.57,58.57,4
20110701|2011-01-30 20:30,31,58.57,58.57,58.57,58.57,11
20110701|2011-01-30 23:30,31,58.6,58.6,58.6,58.6,1
20110701|2011-01-31 00:00,31,58.53,58.54,58.53,58.53,10
20110701|2011-01-31 00:30,31,58.54,58.55,58.54,58.55,3
20110701|2011-01-31 01:00,31,58.6,58.62,58.6,58.62,16
20110701|2011-01-31 03:00,31,58.49,58.49,58.49,58.49,122
20110701|2011-01-31 03:30,31,58.67,58.67,58.64,58.65,93
20110701|2011-01-31 04:00,31,58.67,58.68,58.65,58.66,52
20110701|2011-01-31 04:30,31,58.68,58.72,58.68,58.72,16
20110701|2011-01-31 05:00,31,58.71,58.71,58.66,58.66,6
20110701|2011-01-31 05:30,31,58.64,58.68,58.64,58.66,5
20110701|2011-01-31 06:00,31,58.67,58.67,58.67,58.67,2
20110701|2011-01-31 06:30,31,58.71,58.71,58.7,58.7,2
20110701|2011-01-31 07:00,31,58.7,58.77,58.69,58.77,45
20110701|2011-01-31 09:30,31,58.64,58.81,58.5,58.57,1355
20110701|2011-01-31 10:00,31,58.57,58.59,58.48,58.57,691
20110701|2011-01-31 10:30,31,58.56,58.6,58.51,58.58,332
20110701|2011-01-31 11:00,31,58.56,58.68,58.56,58.64,95
20110701|2011-01-31 11:30,31,58.67,58.73,58.65,58.69,289
20110701|2011-01-31 12:00,31,58.66,58.7,58.58,58.59,291
20110701|2011-01-31 12:30,31,58.56,58.56,58.48,58.56,137
20110701|2011-01-31 13:00,31,58.58,58.73,58.58,58.62,442
20110701|2011-01-31 18:00,1,58.8,58.81,58.7,58.72,30
20110701|2011-01-31 18:30,1,58.73,58.8,58.73,58.8,13
20110701|2011-01-31 19:00,1,58.81,58.87,58.81,58.87,11
20110701|2011-01-31 19:30,1,58.81,58.85,58.81,58.85,3
20110701|2011-01-31 20:00,1,58.79,58.79,58.79,58.79,1
20110701|2011-01-31 21:30,1,58.76,58.76,58.76,58.76,1
20110701|2011-01-31 22:00,1,58.74,58.74,58.67,58.67,12
20110701|2011-01-31 22:30,1,58.69,58.76,58.69,58.76,4
20110701|2011-01-31 23:00,1,58.75,58.84,58.75,58.84,15
20110701|2011-01-31 23:30,1,58.77,58.77,58.77,58.77,1
20110701|2011-02-01 00:00,1,58.84,58.84,58.84,58.84,5
20110701|2011-02-01 00:30,1,58.84,58.84,58.8,58.8,4
20110701|2011-02-01 02:00,1,58.74,58.78,58.74,58.78,6
20110701|2011-02-01 03:00,1,58.72,58.72,58.72,58.72,1
20110701|2011-02-01 04:00,1,58.78,58.78,58.78,58.78,10
20110701|2011-02-01 04:30,1,58.76,58.78,58.75,58.78,6
20110701|2011-02-01 05:00,1,58.77,58.77,58.74,58.75,10
20110701|2011-02-01 05:30,1,58.74,58.74,58.71,58.71,6
20110701|2011-02-01 06:00,1,58.68,58.68,58.68,58.68,1
20110701|2011-02-01 06:30,1,58.7,58.77,58.7,58.77,5
20110701|2011-02-01 09:30,1,58.77,59.24,58.77,59.15,655
20110701|2011-02-01 10:00,1,59.15,59.36,59.08,59.14,956
20110701|2011-02-01 10:30,1,59.16,59.23,59.09,59.23,307
20110701|2011-02-01 11:00,1,59.22,59.27,59.15,59.21,124
20110701|2011-02-01 11:30,1,59.23,59.32,59.18,59.27,412
20110701|2011-02-01 12:00,1,59.29,59.31,59.2,59.21,165
20110701|2011-02-01 12:30,1,59.22,59.35,59.18,59.3,509
20110701|2011-02-01 13:00,1,59.3,59.64,59.25,59.54,778
20110701|2011-02-01 18:00,2,59.61,59.61,59.36,59.48,21
20110701|2011-02-01 18:30,2,59.59,59.68,59.58,59.65,12
20110701|2011-02-01 19:00,2,59.56,59.56,59.55,59.55,6
20110701|2011-02-01 19:30,2,59.67,59.69,59.67,59.69,6
20110701|2011-02-01 20:00,2,59.82,59.82,59.82,59.82,2
20110701|2011-02-01 20:30,2,59.84,59.88,59.84,59.87,5
20110701|2011-02-01 21:00,2,59.87,59.87,59.68,59.7,13
20110701|2011-02-01 21:30,2,59.76,59.76,59.76,59.76,3
20110701|2011-02-01 22:00,2,59.85,59.85,59.85,59.85,1
20110701|2011-02-01 22:30,2,59.7,59.7,59.7,59.7,71
20110701|2011-02-01 23:00,2,59.61,59.7,59.61,59.7,9
20110701|2011-02-02 01:00,2,59.79,60.18,59.79,60.18,27
20110701|2011-02-02 01:30,2,59.98,60.13,59.98,60.03,19
20110701|2011-02-02 02:30,2,60.02,60.02,60.02,60.02,2
20110701|2011-02-02 03:00,2,60.05,60.09,60.04,60.04,14
20110701|2011-02-02 03:30,2,60.06,60.24,60.04,60.11,20
20110701|2011-02-02 04:00,2,60.19,60.19,60.08,60.08,8
20110701|2011-02-02 04:30,2,60.05,60.05,60.05,60.05,5
20110701|2011-02-02 05:00,2,60.05,60.05,59.98,59.98,52
20110701|2011-02-02 05:30,2,60,60,59.95,59.96,7
20110701|2011-02-02 06:30,2,59.85,59.93,59.85,59.93,6
20110701|2011-02-02 07:00,2,59.93,60.11,59.9,60.11,38
20110701|2011-02-02 09:30,2,60.02,60.17,59.91,60.01,215
20110701|2011-02-02 10:00,2,60.01,60.16,59.84,60.05,335
20110701|2011-02-02 10:30,2,60.05,60.05,59.9,59.92,159
20110701|2011-02-02 11:00,2,59.96,59.98,59.83,59.98,352
20110701|2011-02-02 11:30,2,59.96,60.05,59.95,60,273
20110701|2011-02-02 12:00,2,60,60.07,60,60.06,95
20110701|2011-02-02 12:30,2,60.05,60.31,60,60.2,996
20110701|2011-02-02 13:00,2,60.2,60.28,60.11,60.16,582
20110701|2011-02-02 18:00,3,60.14,60.2,60.1,60.1,21
20110701|2011-02-02 18:30,3,60.25,60.25,60.25,60.25,5
20110701|2011-02-02 19:00,3,60.33,60.33,60.33,60.33,3
20110701|2011-02-02 19:30,3,60.28,60.28,60.17,60.17,9
20110701|2011-02-02 20:00,3,60.2,60.2,60.2,60.2,2
20110701|2011-02-02 20:30,3,60.28,60.28,60.28,60.28,3
20110701|2011-02-02 21:30,3,60.06,60.1,60.06,60.1,3
20110701|2011-02-02 22:00,3,60.09,60.09,60.09,60.09,1
20110701|2011-02-02 23:00,3,60.07,60.07,60.07,60.07,1
20110701|2011-02-03 00:00,3,59.99,59.99,59.99,59.99,3
20110701|2011-02-03 00:30,3,60,60,60,60,1
20110701|2011-02-03 01:00,3,60,60.11,60,60.09,20
20110701|2011-02-03 01:30,3,60.09,60.09,60.09,60.09,31
20110701|2011-02-03 02:00,3,60.16,60.16,60.16,60.16,28
20110701|2011-02-03 02:30,3,60.18,60.36,60.18,60.36,9
20110701|2011-02-03 03:00,3,60.32,60.32,60.32,60.32,1
20110701|2011-02-03 03:30,3,60.34,60.35,60.34,60.34,16
20110701|2011-02-03 04:00,3,60.34,60.4,60.34,60.38,58
20110701|2011-02-03 04:30,3,60.42,60.55,60.42,60.5,16
20110701|2011-02-03 05:00,3,60.5,60.51,60.43,60.45,85
20110701|2011-02-03 06:00,3,60.38,60.38,60.34,60.34,28
20110701|2011-02-03 06:30,3,60.34,60.38,60.34,60.38,49
20110701|2011-02-03 07:00,3,60.3,60.3,60.3,60.3,11
20110701|2011-02-03 09:30,3,60.12,60.3,59.96,60.2,667
20110701|2011-02-03 10:00,3,60.21,60.33,60.13,60.27,376
20110701|2011-02-03 10:30,3,60.2,60.31,60.1,60.1,164
20110701|2011-02-03 11:00,3,60.1,60.16,60.07,60.11,239
20110701|2011-02-03 11:30,3,60.12,60.23,60.09,60.22,59
20110701|2011-02-03 12:00,3,60.21,60.3,59.98,60.1,1241
20110701|2011-02-03 12:30,3,60.1,60.13,59.8,59.8,614
20110701|2011-02-03 13:00,3,59.83,59.99,59.71,59.75,696
20110701|2011-02-03 18:00,4,59.73,59.91,59.73,59.91,22
20110701|2011-02-03 18:30,4,59.95,59.97,59.9,59.95,9
20110701|2011-02-03 19:30,4,59.91,59.91,59.84,59.84,9
20110701|2011-02-03 20:00,4,59.81,59.82,59.81,59.81,4
20110701|2011-02-03 23:00,4,59.81,59.81,59.81,59.81,2
20110701|2011-02-03 23:30,4,59.86,59.86,59.86,59.86,1
20110701|2011-02-04 00:00,4,59.81,59.81,59.81,59.81,1
20110701|2011-02-04 00:30,4,59.77,59.77,59.77,59.77,1
20110701|2011-02-04 02:00,4,59.8,59.8,59.79,59.79,17
20110701|2011-02-04 02:30,4,59.78,59.79,59.76,59.77,27
20110701|2011-02-04 03:00,4,59.77,59.77,59.7,59.7,6
20110701|2011-02-04 04:30,4,59.73,59.73,59.73,59.73,22
20110701|2011-02-04 05:00,4,59.69,59.69,59.68,59.68,3
20110701|2011-02-04 05:30,4,59.72,59.72,59.72,59.72,5
20110701|2011-02-04 06:00,4,59.71,59.72,59.71,59.72,4
20110701|2011-02-04 06:30,4,59.72,59.72,59.72,59.72,37
20110701|2011-02-04 07:00,4,59.72,59.73,59.72,59.73,6
20110701|2011-02-04 09:30,4,59.73,59.79,59.35,59.4,351
20110701|2011-02-04 10:00,4,59.45,59.66,59.45,59.5,445
20110701|2011-02-04 10:30,4,59.5,59.53,59.29,59.45,1166
20110701|2011-02-04 11:00,4,59.46,59.48,59.39,59.42,568
20110701|2011-02-04 11:30,4,59.38,59.4,59.29,59.31,88
20110701|2011-02-04 12:00,4,59.36,59.47,59.34,59.44,139
20110701|2011-02-04 12:30,4,59.45,59.89,59.45,59.79,449
20110701|2011-02-04 13:00,4,59.72,59.97,59.63,59.87,273
20110701|2011-02-06 18:00,7,60.08,60.14,60.04,60.09,22
20110701|2011-02-06 19:00,7,60.13,60.13,60.13,60.13,1
20110701|2011-02-06 20:00,7,60.21,60.21,60.21,60.21,1
20110701|2011-02-06 21:30,7,60.11,60.11,60.11,60.11,1
20110701|2011-02-06 22:00,7,60.21,60.21,60.21,60.21,4
20110701|2011-02-06 22:30,7,60.21,60.21,60.21,60.21,1
20110701|2011-02-07 00:00,7,60.29,60.29,60.29,60.29,4
20110701|2011-02-07 01:30,7,60.19,60.21,60.15,60.15,37
20110701|2011-02-07 02:00,7,60.14,60.14,60.1,60.1,30
20110701|2011-02-07 02:30,7,60.11,60.12,60.09,60.12,72
20110701|2011-02-07 03:00,7,60.12,60.12,60.07,60.07,66
20110701|2011-02-07 03:30,7,60.07,60.07,60.07,60.07,2
20110701|2011-02-07 04:00,7,60.07,60.07,59.99,59.99,11
20110701|2011-02-07 04:30,7,60.05,60.05,60.05,60.05,1
20110701|2011-02-07 05:30,7,60.04,60.04,60.04,60.04,4
20110701|2011-02-07 06:00,7,60.04,60.06,59.94,60.01,103
20110701|2011-02-07 06:30,7,60.04,60.06,60.04,60.06,10
20110701|2011-02-07 07:00,7,60.07,60.07,60.07,60.07,1
20110701|2011-02-07 09:30,7,59.93,60.04,59.68,59.94,752
20110701|2011-02-07 10:00,7,59.94,60,59.77,59.98,296
20110701|2011-02-07 10:30,7,59.99,60,59.79,59.8,100
20110701|2011-02-07 11:00,7,59.8,59.8,59.67,59.8,338
20110701|2011-02-07 11:30,7,59.76,59.76,59.65,59.72,53
20110701|2011-02-07 12:00,7,59.76,59.81,59.71,59.71,66
20110701|2011-02-07 12:30,7,59.68,59.68,59.46,59.51,217
20110701|2011-02-07 13:00,7,59.55,59.73,59.42,59.45,366
20110701|2011-02-07 18:00,8,59.51,59.51,59.46,59.46,54
20110701|2011-02-07 18:30,8,59.5,59.5,59.5,59.5,16
20110701|2011-02-07 19:30,8,59.54,59.54,59.54,59.54,1
20110701|2011-02-07 20:00,8,59.57,59.6,59.57,59.6,2
20110701|2011-02-07 21:00,8,59.6,59.6,59.6,59.6,13
20110701|2011-02-07 21:30,8,59.6,59.6,59.6,59.6,1
20110701|2011-02-07 22:00,8,59.57,59.58,59.57,59.57,155
20110701|2011-02-07 22:30,8,59.58,59.58,59.57,59.58,42
20110701|2011-02-07 23:00,8,59.57,59.58,59.57,59.57,5
20110701|2011-02-07 23:30,8,59.57,59.57,59.57,59.57,10
20110701|2011-02-08 00:30,8,59.55,59.55,59.55,59.55,4
20110701|2011-02-08 01:00,8,59.57,59.57,59.57,59.57,27
20110701|2011-02-08 01:30,8,59.57,59.58,59.57,59.58,50
20110701|2011-02-08 02:00,8,59.57,59.6,59.57,59.6,25
20110701|2011-02-08 02:30,8,59.7,59.73,59.66,59.66,65
20110701|2011-02-08 03:00,8,59.6,59.69,59.6,59.69,259
20110701|2011-02-08 03:30,8,59.71,59.76,59.71,59.76,117
20110701|2011-02-08 04:00,8,59.73,59.73,59.72,59.72,2
20110701|2011-02-08 04:30,8,59.65,59.65,59.59,59.59,180
20110701|2011-02-08 05:00,8,59.45,59.48,59.2,59.34,226
20110701|2011-02-08 05:30,8,59.32,59.42,59.28,59.41,168
20110701|2011-02-08 06:00,8,59.3,59.3,59.22,59.23,7
20110701|2011-02-08 06:30,8,59.18,59.19,59.12,59.13,21
20110701|2011-02-08 07:00,8,59.15,59.15,59.11,59.11,2
20110701|2011-02-08 09:30,8,59.2,59.56,59.2,59.53,1111
20110701|2011-02-08 10:00,8,59.54,59.72,59.48,59.66,339
20110701|2011-02-08 10:30,8,59.68,59.75,59.58,59.75,464
20110701|2011-02-08 11:00,8,59.77,59.79,59.61,59.73,323
20110701|2011-02-08 11:30,8,59.66,59.78,59.52,59.76,718
20110701|2011-02-08 12:00,8,59.72,59.75,59.67,59.67,402
20110701|2011-02-08 12:30,8,59.67,59.98,59.67,59.71,447
20110701|2011-02-08 13:00,8,59.73,59.86,59.71,59.79,324
20110701|2011-02-08 18:00,9,59.88,59.88,59.83,59.83,7
20110701|2011-02-08 19:00,9,59.86,59.96,59.86,59.96,22
20110701|2011-02-08 19:30,9,59.89,59.89,59.89,59.89,5
20110701|2011-02-08 21:00,9,60.05,60.06,60.04,60.06,14
20110701|2011-02-08 21:30,9,60.07,60.08,60.07,60.08,2
20110701|2011-02-08 23:30,9,59.84,59.84,59.84,59.84,1
20110701|2011-02-09 00:00,9,59.83,59.83,59.83,59.83,4
20110701|2011-02-09 01:30,9,60.05,60.06,60.05,60.06,4
20110701|2011-02-09 02:00,9,60.01,60.05,60.01,60.05,2
20110701|2011-02-09 02:30,9,60.18,60.18,60.14,60.14,2
20110701|2011-02-09 03:00,9,60.2,60.24,60.2,60.24,56
20110701|2011-02-09 03:30,9,60.17,60.21,60.17,60.21,11
20110701|2011-02-09 04:00,9,60.23,60.27,60.22,60.27,22
20110701|2011-02-09 04:30,9,60.23,60.23,60.12,60.12,81
20110701|2011-02-09 05:00,9,60.14,60.18,60.14,60.14,25
20110701|2011-02-09 05:30,9,60.14,60.17,60.13,60.15,9
20110701|2011-02-09 06:00,9,60.13,60.13,60.01,60.01,27
20110701|2011-02-09 06:30,9,60,60.02,59.99,59.99,14
20110701|2011-02-09 07:00,9,59.98,60.02,59.93,59.95,103
20110701|2011-02-09 09:30,9,60.2,60.6,60.05,60.37,1198
20110701|2011-02-09 10:00,9,60.35,60.48,60.3,60.36,421
20110701|2011-02-09 10:30,9,60.34,60.45,60.3,60.4,256
20110701|2011-02-09 11:00,9,60.4,60.5,60.37,60.5,351
20110701|2011-02-09 11:30,9,60.5,60.59,60.48,60.48,570
20110701|2011-02-09 12:00,9,60.51,60.62,60.51,60.61,403
20110701|2011-02-09 12:30,9,60.59,60.74,60.53,60.57,254
20110701|2011-02-09 13:00,9,60.54,60.77,60.54,60.7,235
20110701|2011-02-09 18:00,10,60.7,60.7,60.63,60.63,8
20110701|2011-02-09 18:30,10,60.64,60.64,60.61,60.61,6
20110701|2011-02-09 19:00,10,60.76,60.76,60.76,60.76,12
20110701|2011-02-09 19:30,10,60.78,60.86,60.77,60.86,12
20110701|2011-02-09 20:00,10,60.86,61.02,60.86,61.02,3
20110701|2011-02-09 20:30,10,60.89,60.9,60.76,60.76,37
20110701|2011-02-09 21:00,10,60.76,60.76,60.73,60.73,13
20110701|2011-02-09 22:00,10,60.68,60.68,60.68,60.68,22
20110701|2011-02-09 22:30,10,60.68,60.68,60.68,60.68,8
20110701|2011-02-09 23:00,10,60.67,60.67,60.67,60.67,11
20110701|2011-02-09 23:30,10,60.69,60.74,60.69,60.74,3
20110701|2011-02-10 00:00,10,60.71,60.71,60.71,60.71,1
20110701|2011-02-10 00:30,10,60.67,60.67,60.66,60.67,39
20110701|2011-02-10 01:00,10,60.65,60.65,60.54,60.54,145
20110701|2011-02-10 01:30,10,60.5,60.5,60.49,60.5,6
20110701|2011-02-10 02:00,10,60.46,60.52,60.46,60.52,3
20110701|2011-02-10 03:00,10,60.55,60.55,60.5,60.51,412
20110701|2011-02-10 03:30,10,60.52,60.57,60.52,60.54,269
20110701|2011-02-10 04:00,10,60.53,60.66,60.53,60.66,4
20110701|2011-02-10 04:30,10,60.56,60.56,60.56,60.56,20
20110701|2011-02-10 05:00,10,60.52,60.52,60.52,60.52,1
20110701|2011-02-10 05:30,10,60.52,60.52,60.48,60.48,21
20110701|2011-02-10 06:00,10,60.5,60.57,60.5,60.57,3
20110701|2011-02-10 07:00,10,60.56,60.61,60.56,60.58,13
20110701|2011-02-10 09:30,10,60.57,60.75,60.52,60.53,1206
20110701|2011-02-10 10:00,10,60.53,60.6,60.32,60.6,867
20110701|2011-02-10 10:30,10,60.56,60.56,60.44,60.49,240
20110701|2011-02-10 11:00,10,60.49,60.5,60.34,60.39,165
20110701|2011-02-10 11:30,10,60.44,60.45,60.28,60.3,268
20110701|2011-02-10 12:00,10,60.3,60.38,60.28,60.38,138
20110701|2011-02-10 12:30,10,60.36,60.36,60.18,60.2,297
20110701|2011-02-10 13:00,10,60.19,60.2,60.06,60.07,428
20110701|2011-02-10 18:00,11,60.1,60.3,60.07,60.17,31
20110701|2011-02-10 18:30,11,60.23,60.23,60.18,60.18,2
20110701|2011-02-10 19:00,11,60.38,60.39,60.38,60.39,4
20110701|2011-02-10 19:30,11,60.37,60.4,60.34,60.4,41
20110701|2011-02-10 20:00,11,60.35,60.35,60.24,60.24,4
20110701|2011-02-10 20:30,11,60.3,60.3,60.3,60.3,6
20110701|2011-02-10 21:00,11,60.35,60.35,60.3,60.3,15
20110701|2011-02-10 21:30,11,60.2,60.31,60.2,60.28,8
20110701|2011-02-10 22:30,11,60.23,60.23,60.23,60.23,1
20110701|2011-02-10 23:00,11,60.2,60.2,60.2,60.2,1
20110701|2011-02-10 23:30,11,60.33,60.35,60.3,60.35,7
20110701|2011-02-11 00:00,11,60.36,60.36,60.36,60.36,1
20110701|2011-02-11 01:00,11,60.33,60.33,60.3,60.3,2
20110701|2011-02-11 01:30,11,60.27,60.27,60.26,60.26,3
20110701|2011-02-11 02:00,11,60.32,60.32,60.32,60.32,1
20110701|2011-02-11 02:30,11,60.34,60.43,60.34,60.43,35
20110701|2011-02-11 03:00,11,60.39,60.39,60.37,60.37,6
20110701|2011-02-11 04:00,11,60.4,60.4,60.39,60.39,3
20110701|2011-02-11 04:30,11,60.2,60.36,60.19,60.36,92
20110701|2011-02-11 05:00,11,60.36,60.36,60.35,60.35,6
20110701|2011-02-11 06:00,11,60.25,60.25,60.24,60.24,4
20110701|2011-02-11 06:30,11,60.27,60.27,60.24,60.24,2
20110701|2011-02-11 07:00,11,60.3,60.31,60.3,60.31,13
20110701|2011-02-11 09:30,11,60.2,60.28,59.84,59.84,572
20110701|2011-02-11 10:00,11,59.84,59.92,59.64,59.8,522
20110701|2011-02-11 10:30,11,59.82,59.95,59.79,59.85,261
20110701|2011-02-11 11:00,11,59.85,59.85,59.37,59.51,665
20110701|2011-02-11 11:30,11,59.48,59.53,59.32,59.41,1066
20110701|2011-02-11 12:00,11,59.42,59.5,59.4,59.49,172
20110701|2011-02-11 12:30,11,59.49,59.59,59.4,59.52,481
20110701|2011-02-11 13:00,11,59.5,59.52,59.34,59.52,507
20110701|2011-02-13 18:00,14,59.6,59.88,59.6,59.88,14
20110701|2011-02-13 18:30,14,59.79,59.79,59.78,59.78,2
20110701|2011-02-13 19:00,14,59.92,59.94,59.82,59.9,23
20110701|2011-02-13 19:30,14,59.92,59.92,59.86,59.86,40
20110701|2011-02-13 20:00,14,59.9,59.9,59.9,59.9,10
20110701|2011-02-13 20:30,14,59.83,59.83,59.83,59.83,1
20110701|2011-02-13 22:00,14,59.83,59.83,59.83,59.83,1
20110701|2011-02-13 23:30,14,59.85,59.85,59.85,59.85,15
20110701|2011-02-14 00:00,14,59.8,59.98,59.8,59.98,49
20110701|2011-02-14 00:30,14,59.95,59.95,59.95,59.95,25
20110701|2011-02-14 01:00,14,59.95,59.95,59.95,59.95,25
20110701|2011-02-14 02:00,14,59.93,59.93,59.92,59.92,3
20110701|2011-02-14 02:30,14,59.85,59.85,59.78,59.81,51
20110701|2011-02-14 03:00,14,59.81,59.9,59.79,59.9,61
20110701|2011-02-14 03:30,14,59.79,59.79,59.76,59.76,21
20110701|2011-02-14 04:00,14,59.78,59.78,59.78,59.78,3
20110701|2011-02-14 04:30,14,59.76,59.76,59.76,59.76,3
20110701|2011-02-14 05:00,14,59.76,59.76,59.6,59.6,247
20110701|2011-02-14 05:30,14,59.6,59.66,59.59,59.66,12
20110701|2011-02-14 06:00,14,59.68,59.68,59.66,59.68,97
20110701|2011-02-14 06:30,14,59.68,59.68,59.66,59.66,22
20110701|2011-02-14 07:00,14,59.68,59.68,59.66,59.68,13
20110701|2011-02-14 09:30,14,59.8,59.83,59.48,59.81,981
20110701|2011-02-14 10:00,14,59.82,59.83,59.7,59.72,219
20110701|2011-02-14 10:30,14,59.74,59.82,59.73,59.77,152
20110701|2011-02-14 11:00,14,59.78,59.79,59.58,59.58,298
20110701|2011-02-14 11:30,14,59.6,59.62,59.41,59.45,375
20110701|2011-02-14 12:00,14,59.43,59.43,59.2,59.25,483
20110701|2011-02-14 12:30,14,59.24,59.25,58.67,58.69,1313
20110701|2011-02-14 13:00,14,58.6,58.87,58.54,58.87,914
20110701|2011-02-14 18:00,15,58.8,58.8,58.69,58.7,43
20110701|2011-02-14 19:00,15,58.94,59.01,58.94,59.01,27
20110701|2011-02-14 19:30,15,59.02,59.02,59.01,59.01,2
20110701|2011-02-14 20:30,15,59.09,59.09,59.09,59.09,5
20110701|2011-02-14 21:00,15,59.13,59.15,59.13,59.15,2
20110701|2011-02-14 21:30,15,59.16,59.2,59.16,59.2,79
20110701|2011-02-14 22:00,15,59.15,59.15,59.15,59.15,10
20110701|2011-02-15 00:00,15,59.1,59.1,59.1,59.1,1
20110701|2011-02-15 01:00,15,58.92,58.92,58.86,58.86,26
20110701|2011-02-15 01:30,15,58.86,58.91,58.86,58.91,10
20110701|2011-02-15 02:30,15,58.77,58.81,58.77,58.81,101
20110701|2011-02-15 03:00,15,58.7,58.7,58.58,58.58,51
20110701|2011-02-15 03:30,15,58.6,58.65,58.58,58.59,245
20110701|2011-02-15 04:00,15,58.56,58.73,58.56,58.73,115
20110701|2011-02-15 04:30,15,58.73,58.73,58.73,58.73,71
20110701|2011-02-15 05:00,15,58.71,58.73,58.69,58.69,83
20110701|2011-02-15 05:30,15,58.61,58.66,58.61,58.66,24
20110701|2011-02-15 06:00,15,58.73,58.73,58.7,58.7,10
20110701|2011-02-15 06:30,15,58.63,58.63,58.61,58.61,36
20110701|2011-02-15 07:00,15,58.5,58.5,58.47,58.47,33
20110701|2011-02-15 09:30,15,58.52,58.52,57.71,58.06,2867
20110701|2011-02-15 10:00,15,58.07,58.15,57.95,58.01,679
20110701|2011-02-15 10:30,15,57.97,58.09,57.92,57.92,799
20110701|2011-02-15 11:00,15,57.91,57.98,57.87,57.94,1955
20110701|2011-02-15 11:30,15,57.93,57.93,57.42,57.63,1196
20110701|2011-02-15 12:00,15,57.6,57.6,57.4,57.49,1074
20110701|2011-02-15 12:30,15,57.56,57.62,57.41,57.45,454
20110701|2011-02-15 13:00,15,57.41,57.65,57.24,57.6,624
20110701|2011-02-15 18:00,16,57.79,57.83,57.67,57.68,262
20110701|2011-02-15 18:30,16,57.77,57.8,57.75,57.8,31
20110701|2011-02-15 19:00,16,57.85,57.9,57.78,57.87,41
20110701|2011-02-15 19:30,16,57.89,57.95,57.89,57.9,211
20110701|2011-02-15 20:00,16,57.87,57.87,57.86,57.86,3
20110701|2011-02-15 20:30,16,57.9,57.96,57.9,57.93,65
20110701|2011-02-15 21:00,16,57.91,57.91,57.9,57.9,6
20110701|2011-02-15 21:30,16,57.9,57.9,57.9,57.9,2
20110701|2011-02-15 22:00,16,57.77,57.81,57.77,57.81,2
20110701|2011-02-15 23:00,16,57.77,57.77,57.77,57.77,11
20110701|2011-02-15 23:30,16,57.74,57.74,57.67,57.67,11
20110701|2011-02-16 00:00,16,57.73,57.74,57.73,57.74,4
20110701|2011-02-16 00:30,16,57.73,57.82,57.73,57.82,76
20110701|2011-02-16 01:00,16,57.88,57.88,57.84,57.84,7
20110701|2011-02-16 01:30,16,57.79,57.79,57.79,57.79,1
20110701|2011-02-16 02:30,16,57.7,57.73,57.7,57.73,4
20110701|2011-02-16 03:00,16,57.79,57.81,57.79,57.8,130
20110701|2011-02-16 03:30,16,57.8,57.8,57.8,57.8,19
20110701|2011-02-16 04:00,16,57.79,57.81,57.77,57.77,58
20110701|2011-02-16 04:30,16,57.68,57.68,57.27,57.27,424
20110701|2011-02-16 05:00,16,57.25,57.3,57.06,57.1,160
20110701|2011-02-16 05:30,16,57.1,57.2,57.1,57.17,56
20110701|2011-02-16 06:00,16,57.17,57.17,57.01,57.14,135
20110701|2011-02-16 06:30,16,57.19,57.33,57.1,57.33,52
20110701|2011-02-16 07:00,16,57.37,57.51,57.37,57.51,25
20110701|2011-02-16 09:30,16,57.56,57.81,57.26,57.39,1866
20110701|2011-02-16 10:00,16,57.31,57.55,57.28,57.47,875
20110701|2011-02-16 10:30,16,57.5,57.76,57.5,57.76,698
20110701|2011-02-16 11:00,16,57.74,57.95,57.74,57.95,478
20110701|2011-02-16 11:30,16,57.93,57.93,57.71,57.75,339
20110701|2011-02-16 12:00,16,57.71,57.71,57.59,57.66,330
20110701|2011-02-16 12:30,16,57.66,57.75,57.56,57.72,821
20110701|2011-02-16 13:00,16,57.74,57.84,57.68,57.77,711
20110701|2011-02-16 18:00,17,57.82,57.94,57.82,57.9,19
20110701|2011-02-16 18:30,17,57.94,58,57.94,57.97,7
20110701|2011-02-16 19:00,17,57.97,58,57.97,58,22
20110701|2011-02-16 19:30,17,58,58.1,58,58.05,25
20110701|2011-02-16 20:00,17,58.1,58.1,58.09,58.09,20
20110701|2011-02-16 20:30,17,58.08,58.1,58,58,191
20110701|2011-02-16 21:00,17,58,58,57.94,57.94,46
20110701|2011-02-16 21:30,17,57.84,57.84,57.84,57.84,1
20110701|2011-02-16 22:00,17,57.88,57.9,57.88,57.9,8
20110701|2011-02-16 22:30,17,57.9,57.9,57.9,57.9,7
20110701|2011-02-16 23:30,17,57.95,58.05,57.94,57.97,51
20110701|2011-02-17 00:00,17,57.97,57.97,57.97,57.97,13
20110701|2011-02-17 00:30,17,57.91,57.91,57.76,57.76,11
20110701|2011-02-17 01:00,17,57.6,57.61,57.59,57.61,58
20110701|2011-02-17 01:30,17,57.6,57.6,57.57,57.57,57
20110701|2011-02-17 02:00,17,57.82,57.84,57.79,57.8,133
20110701|2011-02-17 02:30,17,57.8,57.8,57.66,57.67,94
20110701|2011-02-17 03:00,17,57.65,57.65,57.49,57.49,17
20110701|2011-02-17 03:30,17,57.48,57.75,57.48,57.75,82
20110701|2011-02-17 04:00,17,57.87,57.95,57.87,57.95,70
20110701|2011-02-17 04:30,17,57.94,57.94,57.85,57.93,9
20110701|2011-02-17 05:00,17,57.93,58.12,57.93,58.12,35
20110701|2011-02-17 05:30,17,58.15,58.18,58.09,58.09,144
20110701|2011-02-17 06:30,17,58.17,58.18,58.17,58.17,18
20110701|2011-02-17 07:00,17,58.2,58.2,58.2,58.2,36
20110701|2011-02-17 09:30,17,58.14,59.02,58.08,58.86,1772
20110701|2011-02-17 10:00,17,58.87,59.02,58.78,58.93,425
20110701|2011-02-17 10:30,17,58.92,58.99,58.79,58.97,728
20110701|2011-02-17 11:00,17,58.97,58.97,58.79,58.88,92
20110701|2011-02-17 11:30,17,58.85,59.33,58.8,59.26,311
20110701|2011-02-17 12:00,17,59.3,59.36,59.2,59.33,502
20110701|2011-02-17 12:30,17,59.33,59.48,59.31,59.47,1382
20110701|2011-02-17 13:00,17,59.47,59.51,59.36,59.43,973
20110701|2011-02-17 18:00,18,59.39,59.44,59.38,59.39,208
20110701|2011-02-17 19:00,18,59.18,59.18,59.01,59.01,28
20110701|2011-02-17 19:30,18,58.88,58.95,58.88,58.95,3
20110701|2011-02-17 20:30,18,59.07,59.14,59.07,59.08,24
20110701|2011-02-17 21:00,18,59.08,59.08,58.89,58.93,22
20110701|2011-02-17 21:30,18,58.89,59.09,58.89,59.09,81
20110701|2011-02-17 22:00,18,59.06,59.06,59.06,59.06,1
20110701|2011-02-17 22:30,18,58.99,58.99,58.99,58.99,2
20110701|2011-02-17 23:00,18,59,59.02,59,59.02,6
20110701|2011-02-17 23:30,18,59.03,59.03,59,59,6
20110701|2011-02-18 00:00,18,58.91,58.91,58.85,58.86,117
20110701|2011-02-18 00:30,18,58.86,58.87,58.77,58.78,184
20110701|2011-02-18 01:00,18,58.78,58.78,58.65,58.72,119
20110701|2011-02-18 01:30,18,58.65,58.73,58.59,58.66,39
20110701|2011-02-18 02:00,18,58.69,58.76,58.68,58.7,64
20110701|2011-02-18 02:30,18,58.7,58.9,58.7,58.83,129
20110701|2011-02-18 03:00,18,58.86,58.94,58.82,58.82,22
20110701|2011-02-18 03:30,18,58.71,58.76,58.69,58.71,27
20110701|2011-02-18 04:00,18,58.69,58.69,58.53,58.61,136
20110701|2011-02-18 04:30,18,58.57,58.58,58.54,58.56,28
20110701|2011-02-18 05:00,18,58.6,58.63,58.51,58.6,65
20110701|2011-02-18 05:30,18,58.6,58.62,58.6,58.6,62
20110701|2011-02-18 06:00,18,58.6,58.6,58.55,58.55,42
20110701|2011-02-18 06:30,18,58.55,58.62,58.55,58.55,125
20110701|2011-02-18 07:00,18,58.63,58.64,58.57,58.64,57
20110701|2011-02-18 09:30,18,58.64,59.03,58.6,58.94,1416
20110701|2011-02-18 10:00,18,58.96,59.04,58.87,58.94,1154
20110701|2011-02-18 10:30,18,58.93,59.02,58.77,58.78,576
20110701|2011-02-18 11:00,18,58.81,58.86,58.1,58.36,1298
20110701|2011-02-18 11:30,18,58.32,58.36,58.16,58.31,755
20110701|2011-02-18 12:00,18,58.21,58.21,57.73,57.74,1208
20110701|2011-02-18 12:30,18,57.71,57.93,57.52,57.93,791
20110701|2011-02-18 13:00,18,57.91,58,57.72,57.72,463
20110701|2011-02-21 18:00,22,58.7,59.05,58.38,58.76,269
20110701|2011-02-21 18:30,22,58.74,58.74,58.6,58.65,66
20110701|2011-02-21 19:00,22,58.71,58.72,58.51,58.51,198
20110701|2011-02-21 19:30,22,58.5,58.5,58.31,58.31,49
20110701|2011-02-21 20:00,22,58.22,58.22,58.22,58.22,4
20110701|2011-02-21 20:30,22,58.13,58.13,58.06,58.08,72
20110701|2011-02-21 21:00,22,58.16,58.22,57.96,58.2,132
20110701|2011-02-21 21:30,22,58.2,58.29,58.2,58.23,65
20110701|2011-02-21 22:00,22,58.17,58.17,58.01,58.01,110
20110701|2011-02-21 22:30,22,58.24,58.24,58.24,58.24,1
20110701|2011-02-21 23:00,22,58.1,58.15,58.1,58.15,2
20110701|2011-02-21 23:30,22,58.17,58.33,58.17,58.29,75
20110701|2011-02-22 00:00,22,58.33,58.35,58.28,58.29,49
20110701|2011-02-22 00:30,22,58.38,58.52,58.38,58.52,79
20110701|2011-02-22 01:00,22,58.37,58.37,58.23,58.23,47
20110701|2011-02-22 01:30,22,58.18,58.2,58.17,58.2,56
20110701|2011-02-22 02:00,22,58.2,58.22,58.2,58.22,58
20110701|2011-02-22 02:30,22,58.22,58.32,58.2,58.32,11
20110701|2011-02-22 03:00,22,58.32,58.44,58.32,58.34,48
20110701|2011-02-22 03:30,22,58.32,58.32,58.21,58.25,108
20110701|2011-02-22 04:00,22,58.26,58.26,58.09,58.12,38
20110701|2011-02-22 04:30,22,58.17,58.17,58,58,51
20110701|2011-02-22 05:00,22,58,58.12,57.91,57.94,64
20110701|2011-02-22 05:30,22,57.88,57.98,57.88,57.98,15
20110701|2011-02-22 06:00,22,57.95,57.95,57.4,57.69,449
20110701|2011-02-22 06:30,22,57.6,57.66,57.4,57.4,94
20110701|2011-02-22 07:00,22,57.4,57.68,57.34,57.59,111
20110701|2011-02-22 09:30,22,57.47,57.5,55.8,56.68,3137
20110701|2011-02-22 10:00,22,56.65,56.81,56.6,56.68,1314
20110701|2011-02-22 10:30,22,56.67,56.69,55.13,55.3,3184
20110701|2011-02-22 11:00,22,55.3,55.69,55.26,55.48,992
20110701|2011-02-22 11:30,22,55.45,55.64,55.21,55.23,713
20110701|2011-02-22 12:00,22,55.23,55.44,55.18,55.21,764
20110701|2011-02-22 12:30,22,55.2,55.25,55.13,55.13,340
20110701|2011-02-22 13:00,22,55.13,55.29,55.13,55.17,308
20110701|2011-02-22 18:00,23,55.06,55.41,55.01,55.28,100
20110701|2011-02-22 18:30,23,55.37,55.37,55,55,158
20110701|2011-02-22 19:00,23,55.04,55.6,55.04,55.55,25
20110701|2011-02-22 19:30,23,55.65,55.66,55.58,55.64,29
20110701|2011-02-22 20:00,23,55.64,55.64,55.59,55.59,14
20110701|2011-02-22 20:30,23,55.6,55.6,55.58,55.58,13
20110701|2011-02-22 21:30,23,55.47,55.47,55.47,55.47,1
20110701|2011-02-22 22:00,23,55.56,55.56,55.56,55.56,2
20110701|2011-02-22 22:30,23,55.53,55.53,55.53,55.53,1
20110701|2011-02-22 23:00,23,55.6,55.6,55.59,55.6,66
20110701|2011-02-22 23:30,23,55.58,55.62,55.58,55.6,70
20110701|2011-02-23 00:00,23,55.66,55.68,55.61,55.61,7
20110701|2011-02-23 00:30,23,55.6,55.6,55.53,55.53,12
20110701|2011-02-23 01:00,23,55.56,55.59,55.51,55.59,36
20110701|2011-02-23 01:30,23,55.57,55.61,55.57,55.61,22
20110701|2011-02-23 02:00,23,55.5,55.61,55.5,55.61,87
20110701|2011-02-23 02:30,23,55.69,55.7,55.61,55.7,21
20110701|2011-02-23 03:00,23,55.65,55.72,55.58,55.67,84
20110701|2011-02-23 03:30,23,55.62,55.72,55.13,55.15,118
20110701|2011-02-23 04:00,23,55.15,55.19,54.61,54.61,319
20110701|2011-02-23 04:30,23,54.6,54.91,54.53,54.91,325
20110701|2011-02-23 05:00,23,54.84,55,54.84,54.91,149
20110701|2011-02-23 05:30,23,54.91,55.25,54.84,55.2,142
20110701|2011-02-23 06:00,23,55.14,55.25,55.14,55.25,32
20110701|2011-02-23 06:30,23,55.26,55.26,55.09,55.1,55
20110701|2011-02-23 07:00,23,55.12,55.29,55.1,55.17,109
20110701|2011-02-23 09:30,23,55.38,55.96,55.32,55.9,1916
20110701|2011-02-23 10:00,23,55.89,55.9,55.71,55.88,1524
20110701|2011-02-23 10:30,23,55.9,56.1,55.83,55.98,1688
20110701|2011-02-23 11:00,23,55.97,56.05,55.72,55.83,1330
20110701|2011-02-23 11:30,23,55.83,55.87,55.69,55.74,382
20110701|2011-02-23 12:00,23,55.8,55.97,55.76,55.96,453
20110701|2011-02-23 12:30,23,55.92,56.24,55.92,56.07,1450
20110701|2011-02-23 13:00,23,56.07,56.22,56.01,56.17,676
20110701|2011-02-23 18:00,24,56.26,56.42,56.26,56.31,56
20110701|2011-02-23 18:30,24,56.36,56.44,56.36,56.44,9
20110701|2011-02-23 19:00,24,56.36,56.36,56.26,56.34,11
20110701|2011-02-23 19:30,24,56.27,56.27,56.21,56.21,16
20110701|2011-02-23 20:00,24,56.28,56.29,56.25,56.25,15
20110701|2011-02-23 20:30,24,56.26,56.26,56.11,56.12,25
20110701|2011-02-23 21:00,24,56.03,56.05,56.01,56.01,50
20110701|2011-02-23 21:30,24,55.96,55.96,55.81,55.81,37
20110701|2011-02-23 22:00,24,55.8,55.8,55.8,55.8,2
20110701|2011-02-23 22:30,24,55.75,55.75,55.75,55.75,1
20110701|2011-02-23 23:00,24,55.72,55.72,55.6,55.6,47
20110701|2011-02-23 23:30,24,55.57,55.66,55.2,55.35,502
20110701|2011-02-24 00:00,24,55.3,55.37,55.29,55.32,319
20110701|2011-02-24 00:30,24,55.35,55.37,55.29,55.3,116
20110701|2011-02-24 01:00,24,55.29,55.29,55.24,55.24,96
20110701|2011-02-24 01:30,24,55.21,55.63,55.09,55.61,271
20110701|2011-02-24 02:00,24,55.61,56.14,55.61,56.14,222
20110701|2011-02-24 02:30,24,56.19,56.45,56.17,56.19,164
20110701|2011-02-24 03:00,24,56.15,56.3,55.57,55.67,160
20110701|2011-02-24 03:30,24,55.67,55.78,55.5,55.74,238
20110701|2011-02-24 04:00,24,55.7,55.83,55.7,55.83,67
20110701|2011-02-24 04:30,24,56.05,56.2,55.93,56.14,70
20110701|2011-02-24 05:00,24,55.95,55.99,55.95,55.99,5
20110701|2011-02-24 05:30,24,55.99,56.02,55.9,55.9,33
20110701|2011-02-24 06:00,24,55.91,55.91,55.83,55.84,40
20110701|2011-02-24 06:30,24,55.85,55.97,55.83,55.93,67
20110701|2011-02-24 07:00,24,55.95,55.96,55.92,55.92,50
20110701|2011-02-24 09:30,24,55.83,56.25,55.59,55.69,2329
20110701|2011-02-24 10:00,24,55.74,55.81,55.4,55.7,852
20110701|2011-02-24 10:30,24,55.72,55.93,55.7,55.9,546
20110701|2011-02-24 11:00,24,55.9,56.02,55.69,55.7,934
20110701|2011-02-24 11:30,24,55.7,55.95,55.69,55.78,224
20110701|2011-02-24 12:00,24,55.85,55.97,55.79,55.97,234
20110701|2011-02-24 12:30,24,55.94,56.06,55.89,56.01,647
20110701|2011-02-24 13:00,24,56.03,56.22,55.82,55.83,692
20110701|2011-02-24 18:00,25,55.94,56.09,55.89,56.05,38
20110701|2011-02-24 18:30,25,56.05,56.05,56.03,56.03,4
20110701|2011-02-24 19:00,25,55.85,55.98,55.85,55.87,10
20110701|2011-02-24 20:30,25,56,56.04,56,56.04,7
20110701|2011-02-24 22:00,25,56.2,56.2,56.2,56.2,2
20110701|2011-02-24 22:30,25,56.21,56.28,56.21,56.28,13
20110701|2011-02-24 23:00,25,56.24,56.24,56.24,56.24,1
20110701|2011-02-24 23:30,25,56.21,56.3,56.21,56.21,101
20110701|2011-02-25 00:00,25,56.26,56.26,56.25,56.26,5
20110701|2011-02-25 01:00,25,56.36,56.41,56.36,56.41,27
20110701|2011-02-25 01:30,25,56.33,56.33,56.33,56.33,1
20110701|2011-02-25 02:00,25,56.33,56.33,56.28,56.28,10
20110701|2011-02-25 02:30,25,56.3,56.32,56.27,56.27,4
20110701|2011-02-25 03:00,25,56.28,56.3,56.28,56.3,4
20110701|2011-02-25 03:30,25,56.42,56.45,56.38,56.38,91
20110701|2011-02-25 04:00,25,56.45,56.45,56.13,56.13,10
20110701|2011-02-25 04:30,25,56.09,56.13,55.98,56.03,151
20110701|2011-02-25 05:00,25,56.03,56.33,56.01,56.29,23
20110701|2011-02-25 05:30,25,56.33,56.33,56.3,56.31,6
20110701|2011-02-25 06:00,25,56.25,56.25,56.25,56.25,2
20110701|2011-02-25 06:30,25,56.22,56.24,56.22,56.24,4
20110701|2011-02-25 07:00,25,56.13,56.13,56.1,56.1,7
20110701|2011-02-25 09:30,25,56.17,57.3,56.17,57.09,1406
20110701|2011-02-25 10:00,25,57.11,58.31,57.11,57.94,1233
20110701|2011-02-25 10:30,25,57.94,58.3,57.94,57.94,381
20110701|2011-02-25 11:00,25,57.96,58.02,57.68,57.77,480
20110701|2011-02-25 11:30,25,57.77,58,57.68,57.8,161
20110701|2011-02-25 12:00,25,57.78,58.2,57.78,58.06,473
20110701|2011-02-25 12:30,25,58.1,58.27,58.07,58.18,402
20110701|2011-02-25 13:00,25,58.19,58.29,57.89,57.89,673
20110701|2011-02-27 18:00,28,58.32,58.35,58,58,48
20110701|2011-02-27 18:30,28,57.96,58,57.94,57.96,8
20110701|2011-02-27 19:00,28,58.03,58.03,57.55,57.62,66
20110701|2011-02-27 19:30,28,57.62,57.65,57.55,57.65,217
20110701|2011-02-27 20:00,28,57.69,57.78,57.69,57.78,3
20110701|2011-02-27 20:30,28,57.74,57.74,57.7,57.73,10
20110701|2011-02-27 21:00,28,57.66,57.94,57.66,57.94,10
20110701|2011-02-27 21:30,28,57.9,57.9,57.9,57.9,5
20110701|2011-02-27 22:00,28,58.05,58.05,58.01,58.01,2
20110701|2011-02-27 22:30,28,58.01,58.01,58,58.01,6
20110701|2011-02-27 23:00,28,57.91,57.91,57.91,57.91,1
20110701|2011-02-27 23:30,28,57.85,57.85,57.71,57.79,3
20110701|2011-02-28 00:30,28,57.74,57.74,57.74,57.74,3
20110701|2011-02-28 01:00,28,57.8,57.8,57.59,57.7,56
20110701|2011-02-28 01:30,28,57.75,57.75,57.64,57.65,92
20110701|2011-02-28 02:00,28,57.65,57.65,57.55,57.55,317
20110701|2011-02-28 02:30,28,57.54,57.6,57.5,57.5,169
20110701|2011-02-28 03:00,28,57.5,57.53,57.34,57.36,388
20110701|2011-02-28 03:30,28,57.33,57.37,57.2,57.33,252
20110701|2011-02-28 04:00,28,57.35,57.39,57.3,57.39,46
20110701|2011-02-28 04:30,28,57.42,57.42,57.27,57.27,30
20110701|2011-02-28 05:00,28,57.29,57.29,57.24,57.24,49
20110701|2011-02-28 05:30,28,57.31,57.5,57.31,57.5,3
20110701|2011-02-28 06:00,28,57.5,57.54,57.5,57.54,11
20110701|2011-02-28 06:30,28,57.61,57.61,57.57,57.61,7
20110701|2011-02-28 09:30,28,57.65,57.9,57.28,57.69,1731
20110701|2011-02-28 10:00,28,57.74,57.77,57.57,57.7,201
20110701|2011-02-28 10:30,28,57.74,57.89,57.71,57.79,264
20110701|2011-02-28 11:00,28,57.8,57.82,57.63,57.65,396
20110701|2011-02-28 11:30,28,57.7,57.74,57.32,57.46,374
20110701|2011-02-28 12:00,28,57.43,57.85,57.42,57.82,290
20110701|2011-02-28 12:30,28,57.84,57.85,57.63,57.66,252
20110701|2011-02-28 13:00,28,57.72,57.88,57.7,57.88,674
20110701|2011-02-28 18:00,1,57.89,57.93,57.78,57.82,113
20110701|2011-02-28 18:30,1,57.89,57.89,57.88,57.88,4
20110701|2011-02-28 19:00,1,57.8,57.8,57.77,57.77,16
20110701|2011-02-28 19:30,1,57.75,57.75,57.71,57.71,52
20110701|2011-02-28 20:00,1,57.65,57.65,57.65,57.65,1
20110701|2011-02-28 20:30,1,57.72,57.79,57.62,57.79,74
20110701|2011-02-28 21:00,1,57.82,57.82,57.77,57.77,99
20110701|2011-02-28 22:00,1,57.92,57.92,57.87,57.9,3
20110701|2011-02-28 23:30,1,57.9,58.06,57.9,58.06,8
20110701|2011-03-01 00:00,1,57.97,57.98,57.97,57.98,45
20110701|2011-03-01 00:30,1,57.98,58.15,57.98,58.15,182
20110701|2011-03-01 01:00,1,58.04,58.04,58.04,58.04,20
20110701|2011-03-01 01:30,1,58,58.05,58,58.05,2
20110701|2011-03-01 02:30,1,58.08,58.1,58.08,58.1,4
20110701|2011-03-01 03:00,1,58.06,58.06,58.06,58.06,1
20110701|2011-03-01 03:30,1,58.12,58.24,58.12,58.21,449
20110701|2011-03-01 04:00,1,58.22,58.22,58.18,58.2,133
20110701|2011-03-01 04:30,1,58.21,58.21,58.17,58.2,110
20110701|2011-03-01 05:00,1,58.19,58.19,58.14,58.14,35
20110701|2011-03-01 05:30,1,58.14,58.14,58.14,58.14,2
20110701|2011-03-01 06:00,1,58.11,58.24,58.11,58.23,87
20110701|2011-03-01 06:30,1,58.23,58.27,58.16,58.16,34
20110701|2011-03-01 07:00,1,58.13,58.13,58.06,58.08,11
20110701|2011-03-01 09:30,1,58.23,58.33,57.57,57.9,2938
20110701|2011-03-01 10:00,1,57.87,58.1,57.75,57.83,874
20110701|2011-03-01 10:30,1,57.83,57.98,57.81,57.89,565
20110701|2011-03-01 11:00,1,57.9,57.94,57.65,57.76,1323
20110701|2011-03-01 11:30,1,57.71,57.74,57.64,57.7,364
20110701|2011-03-01 12:00,1,57.68,58.01,57.67,57.97,414
20110701|2011-03-01 12:30,1,57.97,58.06,57.9,57.96,299
20110701|2011-03-01 13:00,1,57.98,58.15,57.89,58.02,306
20110701|2011-03-01 18:00,2,58.13,58.13,58.11,58.13,33
20110701|2011-03-01 19:00,2,58.12,58.21,58.12,58.21,30
20110701|2011-03-01 19:30,2,58.18,58.38,58.18,58.38,44
20110701|2011-03-01 20:00,2,58.38,58.38,58.29,58.3,23
20110701|2011-03-01 20:30,2,58.3,58.3,58.24,58.24,28
20110701|2011-03-01 21:00,2,58.47,58.5,58.47,58.5,3
20110701|2011-03-01 21:30,2,58.64,58.64,58.64,58.64,2
20110701|2011-03-01 22:30,2,58.65,58.65,58.64,58.64,25
20110701|2011-03-01 23:00,2,58.68,58.74,58.66,58.74,10
20110701|2011-03-01 23:30,2,58.75,58.76,58.73,58.76,12
20110701|2011-03-02 00:00,2,58.77,58.84,58.77,58.82,15
20110701|2011-03-02 00:30,2,58.85,58.85,58.85,58.85,40
20110701|2011-03-02 01:00,2,58.86,58.86,58.86,58.86,2
20110701|2011-03-02 01:30,2,58.83,58.93,58.81,58.91,217
20110701|2011-03-02 02:00,2,58.88,58.95,58.88,58.95,20
20110701|2011-03-02 02:30,2,58.84,58.9,58.8,58.9,55
20110701|2011-03-02 03:00,2,58.85,58.87,58.85,58.87,27
20110701|2011-03-02 03:30,2,58.9,58.96,58.9,58.96,58
20110701|2011-03-02 04:00,2,58.87,58.91,58.87,58.87,16
20110701|2011-03-02 04:30,2,58.87,58.87,58.65,58.68,29
20110701|2011-03-02 05:00,2,58.64,58.64,58.51,58.54,3
20110701|2011-03-02 05:30,2,58.61,58.68,58.54,58.66,51
20110701|2011-03-02 06:00,2,58.72,58.75,58.7,58.71,34
20110701|2011-03-02 06:30,2,58.72,58.8,58.63,58.77,97
20110701|2011-03-02 07:00,2,58.82,58.82,58.76,58.76,35
20110701|2011-03-02 09:30,2,58.75,59.33,58.75,59.16,3312
20110701|2011-03-02 10:00,2,59.14,59.38,59.05,59.25,1055
20110701|2011-03-02 10:30,2,59.23,59.3,58.8,58.95,832
20110701|2011-03-02 11:00,2,58.94,59.19,58.43,59.15,1259
20110701|2011-03-02 11:30,2,59.13,59.23,58.94,59.07,325
20110701|2011-03-02 12:00,2,59.03,59.22,58.98,59.22,474
20110701|2011-03-02 12:30,2,59.25,59.29,59.06,59.2,745
20110701|2011-03-02 13:00,2,59.23,59.4,59.16,59.35,718
20110701|2011-03-02 18:00,3,59.3,59.33,59.21,59.26,36
20110701|2011-03-02 18:30,3,59.11,59.11,58.94,58.95,156
20110701|2011-03-02 19:00,3,59.1,59.1,58.94,58.95,40
20110701|2011-03-02 19:30,3,58.97,58.97,58.86,58.86,128
20110701|2011-03-02 20:00,3,58.89,59.27,58.89,59.2,23
20110701|2011-03-02 20:30,3,59.2,59.24,59.15,59.17,48
20110701|2011-03-02 21:00,3,59.19,59.19,59.19,59.19,44
20110701|2011-03-02 23:00,3,59.28,59.3,59.27,59.27,4
20110701|2011-03-02 23:30,3,59.07,59.07,59.02,59.02,14
20110701|2011-03-03 00:00,3,59.02,59.05,59.01,59.02,121
20110701|2011-03-03 00:30,3,59,59,58.85,58.85,9
20110701|2011-03-03 01:00,3,58.8,58.88,58.8,58.85,50
20110701|2011-03-03 01:30,3,58.92,58.95,58.9,58.9,171
20110701|2011-03-03 02:00,3,58.95,59.15,58.95,59.1,161
20110701|2011-03-03 02:30,3,59.09,59.14,59.09,59.09,45
20110701|2011-03-03 03:00,3,59.11,59.16,59.09,59.16,26
20110701|2011-03-03 03:30,3,59.18,59.2,59.04,59.2,38
20110701|2011-03-03 04:00,3,59.27,59.36,59.27,59.31,12
20110701|2011-03-03 04:30,3,59.25,59.29,59.24,59.24,8
20110701|2011-03-03 05:00,3,59.24,59.24,59.14,59.2,23
20110701|2011-03-03 05:30,3,59.21,59.21,59.18,59.2,33
20110701|2011-03-03 06:30,3,59.16,59.19,59.12,59.16,14
20110701|2011-03-03 07:00,3,59.08,59.08,59.07,59.07,5
20110701|2011-03-03 09:30,3,59.14,59.84,59.1,59.7,1093
20110701|2011-03-03 10:00,3,59.75,59.79,59.51,59.56,500
20110701|2011-03-03 10:30,3,59.58,59.62,59.49,59.49,255
20110701|2011-03-03 11:00,3,59.55,59.63,59.45,59.53,639
20110701|2011-03-03 11:30,3,59.55,59.55,59.13,59.22,545
20110701|2011-03-03 12:00,3,59.19,59.37,59.15,59.28,742
20110701|2011-03-03 12:30,3,59.28,59.33,59.18,59.27,282
20110701|2011-03-03 13:00,3,59.26,59.36,59.11,59.11,406
20110701|2011-03-03 18:00,4,59.17,59.49,59.17,59.45,18
20110701|2011-03-03 18:30,4,59.42,59.54,59.42,59.54,24
20110701|2011-03-03 19:00,4,59.44,59.44,59.29,59.29,21
20110701|2011-03-03 19:30,4,59.42,59.42,59.28,59.29,18
20110701|2011-03-03 20:30,4,59.29,59.29,59.29,59.29,1
20110701|2011-03-03 21:00,4,59.33,59.45,59.33,59.41,69
20110701|2011-03-03 21:30,4,59.42,59.49,59.41,59.45,21
20110701|2011-03-03 22:30,4,59.41,59.41,59.41,59.41,1
20110701|2011-03-03 23:30,4,59.48,59.49,59.37,59.41,25
20110701|2011-03-04 00:00,4,59.48,59.58,59.48,59.58,31
20110701|2011-03-04 00:30,4,59.59,59.59,59.57,59.58,37
20110701|2011-03-04 01:00,4,59.58,59.6,59.57,59.57,40
20110701|2011-03-04 01:30,4,59.58,59.65,59.57,59.65,30
20110701|2011-03-04 02:00,4,59.59,59.59,59.53,59.56,7
20110701|2011-03-04 02:30,4,59.6,59.66,59.6,59.64,36
20110701|2011-03-04 03:00,4,59.64,59.68,59.64,59.68,13
20110701|2011-03-04 03:30,4,59.71,59.72,59.71,59.72,36
20110701|2011-03-04 04:00,4,59.7,59.8,59.7,59.78,107
20110701|2011-03-04 04:30,4,59.8,59.83,59.74,59.74,9
20110701|2011-03-04 05:00,4,59.79,59.79,59.79,59.79,1
20110701|2011-03-04 05:30,4,59.76,59.82,59.72,59.73,20
20110701|2011-03-04 06:00,4,59.73,59.75,59.63,59.64,14
20110701|2011-03-04 06:30,4,59.69,59.7,59.69,59.7,3
20110701|2011-03-04 07:00,4,59.7,59.79,59.67,59.79,25
20110701|2011-03-04 09:30,4,59.83,60.15,59.77,59.88,3657
20110701|2011-03-04 10:00,4,59.89,60,59.72,59.81,966
20110701|2011-03-04 10:30,4,59.86,59.86,59.12,59.28,1350
20110701|2011-03-04 11:00,4,59.32,59.68,59.31,59.6,682
20110701|2011-03-04 11:30,4,59.6,59.9,59.6,59.85,711
20110701|2011-03-04 12:00,4,59.85,59.91,59.62,59.71,267
20110701|2011-03-04 12:30,4,59.73,60.1,59.73,60.01,554
20110701|2011-03-04 13:00,4,59.99,60.04,59.83,59.83,749
20110701|2011-03-06 18:00,7,59.98,59.98,59.8,59.82,96
20110701|2011-03-06 18:30,7,59.66,59.66,59.64,59.66,10
20110701|2011-03-06 19:00,7,59.62,59.68,59.58,59.65,48
20110701|2011-03-06 19:30,7,59.69,59.76,59.69,59.76,15
20110701|2011-03-06 20:00,7,59.72,59.74,59.72,59.74,2
20110701|2011-03-06 20:30,7,59.56,59.56,59.55,59.55,17
20110701|2011-03-06 21:00,7,59.62,59.65,59.59,59.61,24
20110701|2011-03-06 21:30,7,59.6,59.6,59.6,59.6,5
20110701|2011-03-06 22:00,7,59.59,59.59,59.59,59.59,1
20110701|2011-03-06 22:30,7,59.58,59.58,59.58,59.58,1
20110701|2011-03-06 23:00,7,59.61,59.65,59.61,59.65,3
20110701|2011-03-06 23:30,7,59.65,59.65,59.65,59.65,3
20110701|2011-03-07 00:00,7,59.73,59.75,59.73,59.75,12
20110701|2011-03-07 00:30,7,59.62,59.62,59.62,59.62,3
20110701|2011-03-07 01:30,7,59.66,59.68,59.66,59.68,11
20110701|2011-03-07 02:30,7,59.75,59.76,59.74,59.76,14
20110701|2011-03-07 03:00,7,59.8,59.85,59.8,59.85,17
20110701|2011-03-07 03:30,7,59.86,60,59.86,59.97,89
20110701|2011-03-07 04:00,7,59.97,60.01,59.97,60.01,11
20110701|2011-03-07 04:30,7,59.99,60.13,59.99,60.12,75
20110701|2011-03-07 05:00,7,60.07,60.07,60.07,60.07,2
20110701|2011-03-07 05:30,7,60.14,60.14,60.09,60.09,19
20110701|2011-03-07 06:00,7,60.06,60.1,60.06,60.1,11
20110701|2011-03-07 06:30,7,60.1,60.15,60.1,60.15,3
20110701|2011-03-07 09:30,7,60,60,59.56,59.74,1124
20110701|2011-03-07 10:00,7,59.76,59.78,59.36,59.53,850
20110701|2011-03-07 10:30,7,59.54,59.55,59.17,59.32,729
20110701|2011-03-07 11:00,7,59.3,59.4,59.09,59.26,644
20110701|2011-03-07 11:30,7,59.29,59.64,59.25,59.61,569
20110701|2011-03-07 12:00,7,59.62,59.63,59.33,59.33,364
20110701|2011-03-07 12:30,7,59.38,59.65,59.35,59.52,197
20110701|2011-03-07 13:00,7,59.55,59.79,59.49,59.57,751
20110701|2011-03-07 18:00,8,59.58,59.58,59.4,59.43,136
20110701|2011-03-07 18:30,8,59.46,59.57,59.46,59.53,12
20110701|2011-03-07 19:00,8,59.4,59.46,59.36,59.42,61
20110701|2011-03-07 19:30,8,59.4,59.4,59.34,59.34,7
20110701|2011-03-07 20:00,8,59.25,59.25,59.21,59.21,18
20110701|2011-03-07 20:30,8,59.21,59.21,59.21,59.21,4
20110701|2011-03-07 21:00,8,59.1,59.1,58.9,58.93,145
20110701|2011-03-07 21:30,8,58.89,59.05,58.87,59.05,39
20110701|2011-03-07 22:00,8,59.04,59.04,59.04,59.04,18
20110701|2011-03-07 22:30,8,59.06,59.06,59.04,59.04,5
20110701|2011-03-07 23:00,8,58.92,58.93,58.92,58.93,2
20110701|2011-03-07 23:30,8,58.93,58.93,58.79,58.84,46
20110701|2011-03-08 00:00,8,58.81,58.85,58.81,58.85,73
20110701|2011-03-08 00:30,8,58.93,58.98,58.93,58.95,14
20110701|2011-03-08 01:00,8,58.97,58.98,58.86,58.86,54
20110701|2011-03-08 01:30,8,58.95,59.03,58.83,58.83,19
20110701|2011-03-08 02:00,8,58.93,59.05,58.93,59.04,4
20110701|2011-03-08 02:30,8,59.05,59.13,59.05,59.07,17
20110701|2011-03-08 03:00,8,59.08,59.08,59.02,59.02,31
20110701|2011-03-08 03:30,8,58.82,58.82,58.82,58.82,1
20110701|2011-03-08 04:00,8,58.82,58.92,58.81,58.92,8
20110701|2011-03-08 04:30,8,58.92,58.93,58.81,58.81,39
20110701|2011-03-08 05:00,8,58.85,58.88,58.81,58.88,5
20110701|2011-03-08 05:30,8,58.89,58.89,58.81,58.82,19
20110701|2011-03-08 06:00,8,58.81,58.92,58.81,58.81,22
20110701|2011-03-08 06:30,8,58.78,58.87,58.78,58.82,34
20110701|2011-03-08 07:00,8,58.91,58.93,58.81,58.81,21
20110701|2011-03-08 09:30,8,58.81,59.2,58.58,59.16,1346
20110701|2011-03-08 10:00,8,59.16,59.4,59.06,59.13,610
20110701|2011-03-08 10:30,8,59.13,59.16,58.86,58.95,521
20110701|2011-03-08 11:00,8,58.97,59.14,58.87,58.95,498
20110701|2011-03-08 11:30,8,58.91,58.94,58.86,58.88,178
20110701|2011-03-08 12:00,8,58.87,58.88,58.59,58.7,435
20110701|2011-03-08 12:30,8,58.71,58.82,58.59,58.67,320
20110701|2011-03-08 13:00,8,58.65,59,58.63,58.94,307
20110701|2011-03-08 18:00,9,58.96,59,58.9,58.9,6
20110701|2011-03-08 18:30,9,58.97,59,58.95,58.99,9
20110701|2011-03-08 19:00,9,58.9,58.9,58.81,58.81,7
20110701|2011-03-08 19:30,9,58.81,58.85,58.81,58.85,2
20110701|2011-03-08 20:00,9,58.84,58.84,58.84,58.84,2
20110701|2011-03-08 20:30,9,58.86,58.86,58.86,58.86,1
20110701|2011-03-08 21:00,9,58.78,58.78,58.66,58.66,9
20110701|2011-03-08 22:00,9,58.64,58.69,58.64,58.69,29
20110701|2011-03-08 22:30,9,58.69,58.69,58.63,58.63,5
20110701|2011-03-08 23:00,9,58.65,58.66,58.65,58.66,2
20110701|2011-03-08 23:30,9,58.69,58.79,58.69,58.79,21
20110701|2011-03-09 00:00,9,58.79,58.79,58.74,58.74,4
20110701|2011-03-09 00:30,9,58.74,58.74,58.71,58.71,2
20110701|2011-03-09 01:30,9,58.76,58.85,58.74,58.85,6
20110701|2011-03-09 02:30,9,58.81,58.81,58.81,58.81,1
20110701|2011-03-09 03:00,9,58.8,58.87,58.8,58.87,34
20110701|2011-03-09 03:30,9,58.87,58.9,58.87,58.9,56
20110701|2011-03-09 04:00,9,58.9,58.9,58.89,58.89,16
20110701|2011-03-09 05:00,9,58.88,58.94,58.88,58.93,5
20110701|2011-03-09 05:30,9,58.92,58.92,58.86,58.9,7
20110701|2011-03-09 06:00,9,58.86,58.9,58.86,58.9,4
20110701|2011-03-09 06:30,9,58.94,59.04,58.83,58.88,26
20110701|2011-03-09 07:00,9,58.88,59.05,58.88,59.05,20
20110701|2011-03-09 09:30,9,59,59.08,58.05,58.19,877
20110701|2011-03-09 10:00,9,58.12,58.16,57.75,58.13,728
20110701|2011-03-09 10:30,9,58.1,58.13,57.79,58.02,686
20110701|2011-03-09 11:00,9,58,58.06,57.39,57.58,527
20110701|2011-03-09 11:30,9,57.49,57.86,57.46,57.73,651
20110701|2011-03-09 12:00,9,57.69,57.85,57.65,57.8,327
20110701|2011-03-09 12:30,9,57.81,57.91,57.7,57.84,320
20110701|2011-03-09 13:00,9,57.88,57.89,57.57,57.68,717
20110701|2011-03-09 18:00,10,57.72,57.76,57.53,57.6,54
20110701|2011-03-09 18:30,10,57.68,57.81,57.63,57.81,45
20110701|2011-03-09 19:00,10,57.75,57.94,57.75,57.94,30
20110701|2011-03-09 19:30,10,57.84,57.84,57.77,57.78,33
20110701|2011-03-09 20:00,10,57.79,57.79,57.78,57.78,3
20110701|2011-03-09 20:30,10,57.77,57.87,57.73,57.86,23
20110701|2011-03-09 21:00,10,57.86,57.86,57.64,57.64,84
20110701|2011-03-09 21:30,10,57.63,57.64,57.51,57.51,17
20110701|2011-03-09 22:00,10,57.48,57.59,57.33,57.59,22
20110701|2011-03-09 23:00,10,57.37,57.46,57.36,57.46,9
20110701|2011-03-09 23:30,10,57.4,57.4,57.4,57.4,8
20110701|2011-03-10 00:00,10,57.52,57.6,57.51,57.6,9
20110701|2011-03-10 00:30,10,57.36,57.4,57.34,57.4,35
20110701|2011-03-10 01:00,10,57.34,57.34,57.22,57.22,35
20110701|2011-03-10 01:30,10,57.09,57.1,57,57.01,12
20110701|2011-03-10 02:00,10,57.01,57.01,56.97,56.97,60
20110701|2011-03-10 02:30,10,56.91,56.97,56.91,56.97,16
20110701|2011-03-10 03:00,10,56.95,57.04,56.93,57.04,120
20110701|2011-03-10 03:30,10,57,57.02,56.78,56.82,283
20110701|2011-03-10 04:00,10,56.8,56.9,56.8,56.87,105
20110701|2011-03-10 04:30,10,56.9,57.06,56.9,57.05,112
20110701|2011-03-10 05:00,10,57.02,57.11,57.02,57.08,31
20110701|2011-03-10 05:30,10,56.97,57,56.83,56.85,73
20110701|2011-03-10 06:00,10,56.81,56.93,56.8,56.8,149
20110701|2011-03-10 06:30,10,56.81,56.84,56.71,56.72,139
20110701|2011-03-10 07:00,10,56.75,56.77,56.61,56.61,69
20110701|2011-03-10 09:30,10,56.51,56.94,56.1,56.91,2702
20110701|2011-03-10 10:00,10,56.91,57.36,56.89,57.13,615
20110701|2011-03-10 10:30,10,57.1,57.56,57.1,57.45,913
20110701|2011-03-10 11:00,10,57.41,57.63,57.27,57.53,712
20110701|2011-03-10 11:30,10,57.52,57.62,57.37,57.57,544
20110701|2011-03-10 12:00,10,57.53,57.79,57.38,57.78,411
20110701|2011-03-10 12:30,10,57.74,58.02,57.59,58.02,546
20110701|2011-03-10 13:00,10,57.98,58.08,57.45,57.59,760
20110701|2011-03-10 18:00,11,57.54,57.63,57.35,57.5,106
20110701|2011-03-10 18:30,11,57.49,57.7,57.49,57.7,33
20110701|2011-03-10 19:00,11,57.79,57.79,57.56,57.56,25
20110701|2011-03-10 19:30,11,57.62,57.62,57.62,57.62,7
20110701|2011-03-10 20:00,11,57.48,57.48,57.2,57.2,16
20110701|2011-03-10 20:30,11,57.25,57.25,57.22,57.23,31
20110701|2011-03-10 21:00,11,57.23,57.28,57.23,57.28,27
20110701|2011-03-10 21:30,11,57.21,57.3,57.21,57.28,15
20110701|2011-03-10 22:00,11,57.15,57.15,57.15,57.15,1
20110701|2011-03-10 23:30,11,57.13,57.15,57.13,57.15,25
20110701|2011-03-11 00:00,11,57.12,57.12,56.91,56.94,20
20110701|2011-03-11 00:30,11,57,57.1,56.99,57.07,12
20110701|2011-03-11 01:30,11,56.87,56.87,56.87,56.87,1
20110701|2011-03-11 02:00,11,56.88,56.88,56.77,56.81,96
20110701|2011-03-11 02:30,11,56.79,56.86,56.79,56.82,16
20110701|2011-03-11 03:00,11,56.82,56.84,56.75,56.78,22
20110701|2011-03-11 03:30,11,56.78,56.78,56.56,56.69,138
20110701|2011-03-11 04:00,11,56.77,56.84,56.46,56.49,162
20110701|2011-03-11 04:30,11,56.48,56.48,56.45,56.47,16
20110701|2011-03-11 05:00,11,56.4,56.41,56.35,56.35,48
20110701|2011-03-11 05:30,11,56.35,56.42,55.39,55.62,332
20110701|2011-03-11 06:00,11,55.69,55.93,55.6,55.75,475
20110701|2011-03-11 06:30,11,55.72,56.05,55.72,55.82,140
20110701|2011-03-11 07:00,11,55.92,56.02,55.82,55.82,88
20110701|2011-03-11 09:30,11,56.18,56.68,56.15,56.5,1739
20110701|2011-03-11 10:00,11,56.51,56.57,56.37,56.44,866
20110701|2011-03-11 10:30,11,56.42,56.73,56.4,56.6,482
20110701|2011-03-11 11:00,11,56.63,56.72,56.41,56.47,597
20110701|2011-03-11 11:30,11,56.48,56.65,56.44,56.45,381
20110701|2011-03-11 12:00,11,56.39,56.53,56.2,56.42,796
20110701|2011-03-11 12:30,11,56.46,56.52,56.3,56.41,611
20110701|2011-03-11 13:00,11,56.45,56.61,56.35,56.53,647
20110701|2011-03-13 18:00,14,56.59,56.64,56.13,56.34,111
20110701|2011-03-13 18:30,14,56.21,56.24,56.17,56.22,14
20110701|2011-03-13 19:00,14,56.3,56.43,56.3,56.43,5
20110701|2011-03-13 19:30,14,56.35,56.35,56.27,56.3,33
20110701|2011-03-13 20:00,14,56.3,56.6,56.3,56.6,78
20110701|2011-03-13 20:30,14,56.65,56.67,56.65,56.67,3
20110701|2011-03-13 21:00,14,56.56,56.56,56.56,56.56,3
20110701|2011-03-13 21:30,14,56.2,56.45,56.2,56.38,72
20110701|2011-03-13 22:00,14,56.38,56.39,56.35,56.37,91
20110701|2011-03-13 22:30,14,56.34,56.34,56.2,56.2,27
20110701|2011-03-13 23:00,14,56.17,56.21,56.14,56.21,96
20110701|2011-03-14 00:30,14,56,56.01,55.98,56.01,9
20110701|2011-03-14 01:00,14,55.97,56,55.97,56,3
20110701|2011-03-14 01:30,14,55.93,56.1,55.93,56.1,72
20110701|2011-03-14 02:00,14,56.07,56.41,56.07,56.4,105
20110701|2011-03-14 02:30,14,56.4,56.4,56.29,56.32,66
20110701|2011-03-14 03:00,14,56.39,56.4,56.23,56.28,44
20110701|2011-03-14 03:30,14,56.12,56.12,56.11,56.11,26
20110701|2011-03-14 04:00,14,56.04,56.08,55.91,56.05,15
20110701|2011-03-14 04:30,14,56.03,56.04,55.99,55.99,61
20110701|2011-03-14 05:00,14,55.96,55.96,55.96,55.96,4
20110701|2011-03-14 05:30,14,55.95,55.95,55.84,55.84,27
20110701|2011-03-14 06:00,14,55.9,55.9,55.82,55.82,35
20110701|2011-03-14 06:30,14,55.81,55.99,55.76,55.76,93
20110701|2011-03-14 07:00,14,55.85,55.85,55.8,55.8,15
20110701|2011-03-14 09:30,14,55.98,56.34,55.62,56.2,1174
20110701|2011-03-14 10:00,14,56.2,56.28,55.88,55.96,1553
20110701|2011-03-14 10:30,14,55.96,56.4,55.94,56.31,1272
20110701|2011-03-14 11:00,14,56.29,56.37,56.19,56.2,306
20110701|2011-03-14 11:30,14,56.19,56.27,56.15,56.27,397
20110701|2011-03-14 12:00,14,56.26,56.26,56.08,56.17,219
20110701|2011-03-14 12:30,14,56.12,56.14,55.89,55.92,1043
20110701|2011-03-14 13:00,14,55.94,56.12,55.91,56,1569
20110701|2011-03-14 18:00,15,56.1,56.22,56,56.2,48
20110701|2011-03-14 18:30,15,56.14,56.15,56.12,56.15,19
20110701|2011-03-14 19:00,15,56.15,56.15,56.11,56.11,9
20110701|2011-03-14 19:30,15,56.13,56.19,56,56.01,20
20110701|2011-03-14 20:00,15,56.09,56.22,56.08,56.2,40
20110701|2011-03-14 20:30,15,56.2,56.23,56.2,56.21,28
20110701|2011-03-14 21:00,15,56.02,56.02,55.56,55.56,203
20110701|2011-03-14 21:30,15,55.77,55.77,55.44,55.47,84
20110701|2011-03-14 22:00,15,55.47,55.88,55.47,55.81,56
20110701|2011-03-14 22:30,15,55.79,55.79,55.45,55.45,17
20110701|2011-03-14 23:00,15,55.46,55.53,55.35,55.49,66
20110701|2011-03-14 23:30,15,55.52,55.55,55.52,55.55,11
20110701|2011-03-15 00:00,15,55.55,55.66,55.55,55.59,33
20110701|2011-03-15 00:30,15,55.61,55.61,55.47,55.47,8
20110701|2011-03-15 01:00,15,55.88,55.88,55.7,55.76,14
20110701|2011-03-15 01:30,15,55.82,55.84,55.76,55.83,6
20110701|2011-03-15 02:00,15,55.86,55.96,55.85,55.96,45
20110701|2011-03-15 02:30,15,56,56.1,55.98,56.1,150
20110701|2011-03-15 03:00,15,56.13,56.22,56.13,56.18,183
20110701|2011-03-15 03:30,15,56.26,56.27,55.9,55.9,123
20110701|2011-03-15 04:00,15,55.94,56.11,55.94,55.99,19
20110701|2011-03-15 04:30,15,55.96,55.96,55.63,55.77,762
20110701|2011-03-15 05:00,15,55.69,55.7,55.28,55.35,215
20110701|2011-03-15 05:30,15,55.32,55.34,55.3,55.33,131
20110701|2011-03-15 06:00,15,55.3,55.55,55.3,55.36,227
20110701|2011-03-15 06:30,15,55.38,55.38,55.27,55.27,220
20110701|2011-03-15 07:00,15,55.29,55.34,55.28,55.33,14
20110701|2011-03-15 09:30,15,55.12,55.19,53.95,54.19,3314
20110701|2011-03-15 10:00,15,54.18,54.19,53.45,53.63,2437
20110701|2011-03-15 10:30,15,53.64,53.85,53.51,53.54,881
20110701|2011-03-15 11:00,15,53.55,53.68,53.46,53.68,948
20110701|2011-03-15 11:30,15,53.7,53.73,53.46,53.48,635
20110701|2011-03-15 12:00,15,53.48,53.5,53.45,53.45,280
20110701|2011-03-15 12:30,15,53.45,53.45,53.45,53.45,33
20110701|2011-03-15 13:00,15,53.45,53.45,53.45,53.45,180
20110701|2011-03-15 18:00,16,53.33,53.53,53.26,53.46,215
20110701|2011-03-15 18:30,16,53.36,53.45,53.36,53.45,6
20110701|2011-03-15 19:00,16,53.43,53.43,53.3,53.35,52
20110701|2011-03-15 19:30,16,53.35,53.58,53.35,53.53,55
20110701|2011-03-15 20:00,16,53.56,54.07,53.56,54.07,393
20110701|2011-03-15 20:30,16,54.16,54.25,54.11,54.23,374
20110701|2011-03-15 21:00,16,54.22,54.25,54.14,54.22,91
20110701|2011-03-15 21:30,16,54.22,54.29,54.09,54.23,258
20110701|2011-03-15 22:00,16,54.13,54.14,53.77,53.8,105
20110701|2011-03-15 22:30,16,53.78,53.93,53.77,53.82,98
20110701|2011-03-15 23:00,16,53.87,54.05,53.87,54.02,70
20110701|2011-03-15 23:30,16,54.04,54.21,54,54.17,75
20110701|2011-03-16 00:00,16,54.28,54.28,54.17,54.22,18
20110701|2011-03-16 00:30,16,54.26,54.35,54.21,54.32,130
20110701|2011-03-16 01:00,16,54.32,54.36,54.29,54.33,250
20110701|2011-03-16 01:30,16,54.33,54.39,54.31,54.31,22
20110701|2011-03-16 02:00,16,54.37,54.55,54.37,54.47,191
20110701|2011-03-16 02:30,16,54.42,54.43,54.23,54.23,99
20110701|2011-03-16 03:00,16,54.25,54.41,54.19,54.34,297
20110701|2011-03-16 03:30,16,54.36,54.5,54.36,54.5,78
20110701|2011-03-16 04:00,16,54.49,54.74,54.48,54.62,218
20110701|2011-03-16 04:30,16,54.6,54.69,54.57,54.69,39
20110701|2011-03-16 05:00,16,54.69,54.72,54.6,54.71,135
20110701|2011-03-16 05:30,16,54.71,54.71,54.38,54.62,66
20110701|2011-03-16 06:00,16,54.62,54.62,54.45,54.46,255
20110701|2011-03-16 06:30,16,54.5,54.62,54.5,54.56,221
20110701|2011-03-16 07:00,16,54.56,54.6,54.53,54.53,76
20110701|2011-03-16 09:30,16,54.34,54.75,53.98,54.57,2305
20110701|2011-03-16 10:00,16,54.54,54.54,53.93,54.1,2021
20110701|2011-03-16 10:30,16,54.06,54.19,54.01,54.05,1096
20110701|2011-03-16 11:00,16,54.03,54.03,53.47,53.63,1372
20110701|2011-03-16 11:30,16,53.64,53.95,53.62,53.79,522
20110701|2011-03-16 12:00,16,53.79,53.94,53.75,53.77,593
20110701|2011-03-16 12:30,16,53.76,53.83,53.35,53.79,1290
20110701|2011-03-16 13:00,16,53.76,53.91,53.57,53.73,427
20110701|2011-03-16 18:00,17,53.63,53.76,53.55,53.75,89
20110701|2011-03-16 18:30,17,53.76,53.76,53.68,53.72,11
20110701|2011-03-16 19:30,17,53.79,53.93,53.79,53.93,63
20110701|2011-03-16 20:00,17,53.91,53.94,53.8,53.82,136
20110701|2011-03-16 20:30,17,53.87,53.89,53.8,53.89,111
20110701|2011-03-16 21:00,17,53.89,54.01,53.89,53.98,277
20110701|2011-03-16 21:30,17,54.01,54.15,54,54.15,170
20110701|2011-03-16 22:00,17,54.15,54.25,54.15,54.25,20
20110701|2011-03-16 22:30,17,54.3,54.3,54.3,54.3,3
20110701|2011-03-16 23:00,17,54.27,54.27,54.27,54.27,6
20110701|2011-03-16 23:30,17,54.3,54.46,54.3,54.46,19
20110701|2011-03-17 00:00,17,54.5,54.54,54.5,54.53,30
20110701|2011-03-17 00:30,17,54.52,54.6,54.46,54.46,40
20110701|2011-03-17 01:00,17,54.5,54.67,54.5,54.66,152
20110701|2011-03-17 01:30,17,54.64,54.7,54.55,54.55,288
20110701|2011-03-17 02:00,17,54.6,54.7,54.6,54.68,32
20110701|2011-03-17 02:30,17,54.55,54.55,54.51,54.51,23
20110701|2011-03-17 03:00,17,54.55,54.55,54.4,54.4,31
20110701|2011-03-17 03:30,17,54.43,54.51,54.43,54.51,67
20110701|2011-03-17 04:00,17,54.57,54.63,54.52,54.53,157
20110701|2011-03-17 04:30,17,54.52,54.52,54.46,54.46,103
20110701|2011-03-17 05:00,17,54.61,54.63,54.57,54.58,73
20110701|2011-03-17 05:30,17,54.57,54.57,54.45,54.48,11
20110701|2011-03-17 06:00,17,54.53,54.53,54.43,54.5,177
20110701|2011-03-17 06:30,17,54.51,54.51,54.48,54.48,8
20110701|2011-03-17 07:00,17,54.52,54.65,54.52,54.61,24
20110701|2011-03-17 09:30,17,54.76,55.51,54.75,55.49,2921
20110701|2011-03-17 10:00,17,55.4,55.53,55.35,55.4,697
20110701|2011-03-17 10:30,17,55.4,55.72,55.35,55.69,1308
20110701|2011-03-17 11:00,17,55.69,55.76,55.53,55.59,1336
20110701|2011-03-17 11:30,17,55.6,55.67,55.29,55.44,760
20110701|2011-03-17 12:00,17,55.46,55.53,55.37,55.44,794
20110701|2011-03-17 12:30,17,55.43,55.43,55.11,55.3,724
20110701|2011-03-17 13:00,17,55.27,55.36,55.1,55.1,536
20110701|2011-03-17 18:00,18,55.3,55.62,55.08,55.6,94
20110701|2011-03-17 18:30,18,55.67,55.7,55.6,55.7,26
20110701|2011-03-17 19:00,18,55.54,55.62,55.54,55.62,11
20110701|2011-03-17 19:30,18,55.65,55.65,55.4,55.4,72
20110701|2011-03-17 20:00,18,55.25,55.26,54.97,55.09,39
20110701|2011-03-17 20:30,18,55.24,55.37,55.21,55.37,60
20110701|2011-03-17 21:00,18,55.41,55.5,55.39,55.5,50
20110701|2011-03-17 21:30,18,55.45,55.53,55.38,55.47,31
20110701|2011-03-17 22:00,18,55.48,55.66,55.47,55.59,48
20110701|2011-03-17 22:30,18,55.59,55.65,55.45,55.65,95
20110701|2011-03-17 23:00,18,55.64,55.71,55.64,55.7,10
20110701|2011-03-17 23:30,18,55.7,55.75,55.69,55.71,70
20110701|2011-03-18 00:00,18,55.78,55.78,55.59,55.59,29
20110701|2011-03-18 00:30,18,55.57,55.61,55.49,55.5,109
20110701|2011-03-18 01:00,18,55.52,55.6,55.49,55.52,98
20110701|2011-03-18 01:30,18,55.54,55.58,55.41,55.53,116
20110701|2011-03-18 02:00,18,55.54,55.7,55.53,55.62,25
20110701|2011-03-18 02:30,18,55.64,55.65,55.6,55.62,23
20110701|2011-03-18 03:00,18,55.63,55.66,55.6,55.66,118
20110701|2011-03-18 03:30,18,55.66,55.74,55.65,55.74,111
20110701|2011-03-18 04:00,18,55.74,55.85,55.74,55.85,42
20110701|2011-03-18 04:30,18,55.86,56.29,55.85,56.28,1048
20110701|2011-03-18 05:00,18,56.3,56.52,56.1,56.11,1074
20110701|2011-03-18 05:30,18,56.07,56.21,55.99,56.01,192
20110701|2011-03-18 06:00,18,56,56.14,56,56.09,76
20110701|2011-03-18 06:30,18,56.15,56.23,56.1,56.19,200
20110701|2011-03-18 07:00,18,56.16,56.19,56.14,56.15,208
20110701|2011-03-18 09:30,18,56.01,56.1,55.59,55.83,2213
20110701|2011-03-18 10:00,18,55.82,56.19,55.76,56.08,780
20110701|2011-03-18 10:30,18,56.02,56.78,55.9,56.61,2219
20110701|2011-03-18 11:00,18,56.6,56.73,56.39,56.6,2329
20110701|2011-03-18 11:30,18,56.62,56.65,56.45,56.51,849
20110701|2011-03-18 12:00,18,56.6,56.6,56.14,56.19,398
20110701|2011-03-18 12:30,18,56.18,56.21,56.07,56.07,851
20110701|2011-03-18 13:00,18,56.05,56.1,55.9,56.04,841
20110701|2011-03-20 18:00,21,56.38,56.75,56.28,56.42,113
20110701|2011-03-20 18:30,21,56.51,56.7,56.47,56.47,25
20110701|2011-03-20 19:00,21,56.57,56.57,56.57,56.57,8
20110701|2011-03-20 19:30,21,56.57,56.61,56.29,56.32,64
20110701|2011-03-20 20:00,21,56.29,56.47,56.15,56.31,154
20110701|2011-03-20 20:30,21,56.45,56.51,56.45,56.49,26
20110701|2011-03-20 21:00,21,56.5,56.56,56.37,56.37,33
20110701|2011-03-20 21:30,21,56.3,56.3,56.15,56.15,15
20110701|2011-03-20 22:00,21,56.17,56.32,56.15,56.32,7
20110701|2011-03-20 22:30,21,56.26,56.26,56.26,56.26,2
20110701|2011-03-20 23:00,21,56.17,56.31,56.14,56.31,8
20110701|2011-03-21 00:30,21,56.31,56.45,56.31,56.45,2
20110701|2011-03-21 01:00,21,56.44,56.44,56.37,56.44,9
20110701|2011-03-21 01:30,21,56.41,56.41,56.36,56.36,25
20110701|2011-03-21 02:00,21,56.27,56.34,56.26,56.34,14
20110701|2011-03-21 02:30,21,56.3,56.3,56.12,56.12,118
20110701|2011-03-21 03:00,21,56.12,56.27,56.12,56.25,27
20110701|2011-03-21 03:30,21,56.29,56.49,56.29,56.49,18
20110701|2011-03-21 04:00,21,56.35,56.35,56.28,56.32,83
20110701|2011-03-21 04:30,21,56.32,56.44,56.32,56.37,61
20110701|2011-03-21 05:00,21,56.38,56.43,56.38,56.38,89
20110701|2011-03-21 05:30,21,56.4,56.4,56.37,56.37,13
20110701|2011-03-21 06:00,21,56.38,56.4,56.36,56.36,90
20110701|2011-03-21 06:30,21,56.36,56.39,56.36,56.37,94
20110701|2011-03-21 07:00,21,56.39,56.51,56.37,56.5,107
20110701|2011-03-21 09:30,21,56.45,56.49,55.89,56.08,3235
20110701|2011-03-21 10:00,21,56.07,56.16,55.97,56.03,556
20110701|2011-03-21 10:30,21,56.03,56.16,56,56.12,655
20110701|2011-03-21 11:00,21,56.13,56.3,56.1,56.3,1400
20110701|2011-03-21 11:30,21,56.29,56.52,56.25,56.47,2205
20110701|2011-03-21 12:00,21,56.47,56.53,56.29,56.33,399
20110701|2011-03-21 12:30,21,56.36,56.41,56.3,56.36,427
20110701|2011-03-21 13:00,21,56.38,56.55,56.34,56.52,594
20110701|2011-03-21 18:00,22,56.52,56.52,56.3,56.3,53
20110701|2011-03-21 18:30,22,56.3,56.3,56.26,56.26,17
20110701|2011-03-21 19:00,22,56.27,56.27,56.27,56.27,2
20110701|2011-03-21 19:30,22,56.26,56.26,56.22,56.22,65
20110701|2011-03-21 20:00,22,56.19,56.37,56.19,56.28,13
20110701|2011-03-21 20:30,22,56.26,56.26,56.26,56.26,1
20110701|2011-03-21 21:00,22,56.18,56.26,56.12,56.12,54
20110701|2011-03-21 21:30,22,56.14,56.14,56.13,56.13,6
20110701|2011-03-22 00:00,22,56.11,56.11,56.11,56.11,44
20110701|2011-03-22 00:30,22,56.11,56.11,56.08,56.08,13
20110701|2011-03-22 01:00,22,56.06,56.06,56.06,56.06,40
20110701|2011-03-22 01:30,22,56.06,56.06,56.04,56.04,20
20110701|2011-03-22 02:00,22,56.04,56.04,56.02,56.04,31
20110701|2011-03-22 02:30,22,56.04,56.04,55.87,55.88,225
20110701|2011-03-22 03:00,22,55.85,55.85,55.68,55.75,375
20110701|2011-03-22 03:30,22,55.72,55.73,55.68,55.72,193
20110701|2011-03-22 04:00,22,55.72,55.72,55.66,55.66,452
20110701|2011-03-22 04:30,22,55.66,55.72,55.63,55.67,245
20110701|2011-03-22 05:00,22,55.68,55.68,55.66,55.68,6
20110701|2011-03-22 05:30,22,55.78,55.78,55.71,55.71,44
20110701|2011-03-22 06:00,22,55.71,55.74,55.65,55.65,134
20110701|2011-03-22 06:30,22,55.68,55.69,55.57,55.61,352
20110701|2011-03-22 07:00,22,55.61,55.64,55.57,55.57,7
20110701|2011-03-22 09:30,22,55.6,56.14,55.54,56.05,988
20110701|2011-03-22 10:00,22,56.05,56.24,55.96,56.22,872
20110701|2011-03-22 10:30,22,56.25,56.25,56.09,56.13,498
20110701|2011-03-22 11:00,22,56.11,56.13,55.95,55.95,315
20110701|2011-03-22 11:30,22,56,56.02,55.95,55.99,329
20110701|2011-03-22 12:00,22,55.99,56.17,55.95,56.17,360
20110701|2011-03-22 12:30,22,56.16,56.31,56.14,56.24,344
20110701|2011-03-22 13:00,22,56.23,56.36,56.21,56.29,480
20110701|2011-03-22 18:00,23,56.45,56.52,56.41,56.52,81
20110701|2011-03-22 18:30,23,56.36,56.42,56.33,56.41,33
20110701|2011-03-22 19:00,23,56.33,56.36,56.28,56.34,58
20110701|2011-03-22 19:30,23,56.4,56.4,56.26,56.3,127
20110701|2011-03-22 20:00,23,56.33,56.43,56.31,56.43,28
20110701|2011-03-22 20:30,23,56.4,56.4,56.38,56.39,3
20110701|2011-03-22 21:00,23,56.32,56.38,56.32,56.38,107
20110701|2011-03-22 21:30,23,56.36,56.48,56.36,56.48,16
20110701|2011-03-22 22:00,23,56.46,56.46,56.32,56.32,163
20110701|2011-03-22 22:30,23,56.39,56.44,56.34,56.34,17
20110701|2011-03-22 23:00,23,56.32,56.32,56.32,56.32,30
20110701|2011-03-23 00:00,23,56.33,56.33,56.32,56.32,8
20110701|2011-03-23 00:30,23,56.32,56.43,56.32,56.4,68
20110701|2011-03-23 01:00,23,56.41,56.41,56.41,56.41,1
20110701|2011-03-23 01:30,23,56.38,56.38,56.35,56.38,7
20110701|2011-03-23 02:00,23,56.38,56.49,56.38,56.44,78
20110701|2011-03-23 02:30,23,56.44,56.49,56.4,56.49,41
20110701|2011-03-23 03:00,23,56.48,56.57,56.45,56.57,11
20110701|2011-03-23 03:30,23,56.52,56.67,56.52,56.63,13
20110701|2011-03-23 04:00,23,56.63,56.63,56.44,56.44,316
20110701|2011-03-23 04:30,23,56.5,56.5,56.5,56.5,20
20110701|2011-03-23 05:00,23,56.51,56.53,56.46,56.47,41
20110701|2011-03-23 05:30,23,56.47,56.49,56.47,56.49,2
20110701|2011-03-23 06:00,23,56.45,56.52,56.43,56.45,15
20110701|2011-03-23 06:30,23,56.47,56.48,56.47,56.48,7
20110701|2011-03-23 07:00,23,56.42,56.44,56.41,56.43,17
20110701|2011-03-23 09:30,23,56.25,56.4,56.03,56.31,953
20110701|2011-03-23 10:00,23,56.33,56.35,56.02,56.09,798
20110701|2011-03-23 10:30,23,56.09,56.22,56.06,56.14,401
20110701|2011-03-23 11:00,23,56.14,56.27,56.09,56.24,317
20110701|2011-03-23 11:30,23,56.26,56.31,56.19,56.29,111
20110701|2011-03-23 12:00,23,56.26,56.27,56.14,56.18,290
20110701|2011-03-23 12:30,23,56.18,56.25,56.04,56.15,400
20110701|2011-03-23 13:00,23,56.19,56.25,56.07,56.08,280
20110701|2011-03-23 18:00,24,56.12,56.19,56.02,56.08,29
20110701|2011-03-23 19:00,24,56.11,56.13,56.11,56.13,7
20110701|2011-03-23 19:30,24,56.19,56.22,56.16,56.16,20
20110701|2011-03-23 20:00,24,56.23,56.23,56.23,56.23,1
20110701|2011-03-23 20:30,24,56.2,56.2,56.2,56.2,1
20110701|2011-03-23 21:00,24,56.12,56.12,56.01,56.01,55
20110701|2011-03-23 21:30,24,56.01,56.02,55.96,55.96,29
20110701|2011-03-23 22:00,24,55.96,55.97,55.76,55.77,298
20110701|2011-03-23 22:30,24,55.81,55.81,55.67,55.67,186
20110701|2011-03-23 23:00,24,55.66,55.66,55.6,55.6,173
20110701|2011-03-23 23:30,24,55.62,55.62,55.6,55.6,14
20110701|2011-03-24 00:00,24,55.58,55.64,55.56,55.64,83
20110701|2011-03-24 00:30,24,55.6,55.6,55.55,55.55,192
20110701|2011-03-24 01:00,24,55.61,55.66,55.61,55.66,19
20110701|2011-03-24 01:30,24,55.69,55.69,55.59,55.59,6
20110701|2011-03-24 02:00,24,55.55,55.8,55.45,55.75,131
20110701|2011-03-24 02:30,24,55.62,55.67,55.61,55.66,5
20110701|2011-03-24 03:00,24,55.75,55.96,55.75,55.96,106
20110701|2011-03-24 03:30,24,55.85,55.9,55.8,55.89,58
20110701|2011-03-24 04:00,24,55.87,56,55.87,55.98,127
20110701|2011-03-24 04:30,24,56,56.26,56,56.21,157
20110701|2011-03-24 05:00,24,56.17,56.18,56.1,56.13,33
20110701|2011-03-24 05:30,24,56.12,56.13,56.11,56.13,24
20110701|2011-03-24 06:30,24,56.2,56.21,56.11,56.11,37
20110701|2011-03-24 07:00,24,56.13,56.18,56.1,56.18,14
20110701|2011-03-24 09:30,24,56.13,56.13,55.86,56,2141
20110701|2011-03-24 10:00,24,56.01,56.16,55.87,56,815
20110701|2011-03-24 10:30,24,55.99,56.18,55.99,56.18,256
20110701|2011-03-24 11:00,24,56.18,56.54,56.17,56.54,1525
20110701|2011-03-24 11:30,24,56.5,56.52,56.2,56.27,522
20110701|2011-03-24 12:00,24,56.26,56.35,56.18,56.31,322
20110701|2011-03-24 12:30,24,56.31,56.52,56.3,56.47,617
20110701|2011-03-24 13:00,24,56.47,56.55,56.44,56.55,710
20110701|2011-03-24 18:00,25,56.68,56.9,56.68,56.9,45
20110701|2011-03-24 18:30,25,56.8,56.83,56.8,56.83,27
20110701|2011-03-24 19:00,25,56.83,56.87,56.83,56.84,8
20110701|2011-03-24 19:30,25,56.8,56.8,56.7,56.7,93
20110701|2011-03-24 20:00,25,56.76,56.78,56.7,56.73,19
20110701|2011-03-24 20:30,25,56.73,56.73,56.7,56.7,5
20110701|2011-03-24 21:00,25,56.75,56.75,56.75,56.75,15
20110701|2011-03-24 21:30,25,56.8,56.8,56.68,56.68,48
20110701|2011-03-24 22:00,25,56.66,56.66,56.66,56.66,73
20110701|2011-03-24 23:00,25,56.77,56.78,56.77,56.78,2
20110701|2011-03-24 23:30,25,56.79,56.79,56.79,56.79,9
20110701|2011-03-25 00:00,25,56.8,56.82,56.69,56.79,14
20110701|2011-03-25 00:30,25,56.78,56.78,56.68,56.77,8
20110701|2011-03-25 01:00,25,56.74,56.74,56.63,56.63,25
20110701|2011-03-25 01:30,25,56.65,56.65,56.58,56.6,87
20110701|2011-03-25 02:00,25,56.65,56.66,56.58,56.6,25
20110701|2011-03-25 02:30,25,56.6,56.6,56.5,56.52,117
20110701|2011-03-25 03:00,25,56.55,56.64,56.55,56.64,18
20110701|2011-03-25 03:30,25,56.66,56.66,56.63,56.63,97
20110701|2011-03-25 04:00,25,56.62,56.8,56.62,56.8,77
20110701|2011-03-25 04:30,25,56.83,56.83,56.83,56.83,4
20110701|2011-03-25 05:00,25,56.92,57.07,56.87,57.07,161
20110701|2011-03-25 05:30,25,56.97,57.06,56.97,57.04,66
20110701|2011-03-25 06:00,25,56.99,57.04,56.92,56.92,23
20110701|2011-03-25 06:30,25,56.96,57.05,56.96,57.03,64
20110701|2011-03-25 07:00,25,57.03,57.05,56.97,56.98,22
20110701|2011-03-25 09:30,25,57.1,57.11,56.63,56.9,1187
20110701|2011-03-25 10:00,25,56.9,57.31,56.88,57.25,571
20110701|2011-03-25 10:30,25,57.28,57.37,57.08,57.21,990
20110701|2011-03-25 11:00,25,57.2,57.42,57.18,57.42,712
20110701|2011-03-25 11:30,25,57.41,57.42,57.18,57.19,816
20110701|2011-03-25 12:00,25,57.17,57.29,57.15,57.23,363
20110701|2011-03-25 12:30,25,57.25,57.3,57.18,57.22,384
20110701|2011-03-25 13:00,25,57.27,57.34,57.22,57.32,855
20110701|2011-03-27 18:00,28,57.45,57.46,57.32,57.38,48
20110701|2011-03-27 18:30,28,57.33,57.33,57.33,57.33,1
20110701|2011-03-27 19:30,28,57.36,57.36,57.35,57.35,14
20110701|2011-03-27 20:00,28,57.35,57.48,57.34,57.48,31
20110701|2011-03-27 20:30,28,57.44,57.48,57.44,57.48,2
20110701|2011-03-27 21:00,28,57.47,57.49,57.46,57.49,4
20110701|2011-03-27 21:30,28,57.35,57.35,57.21,57.25,76
20110701|2011-03-27 22:00,28,57.25,57.3,57.09,57.12,96
20110701|2011-03-27 22:30,28,57.14,57.16,57.03,57.03,15
20110701|2011-03-27 23:00,28,57.03,57.03,56.86,56.87,26
20110701|2011-03-27 23:30,28,56.88,56.94,56.87,56.87,16
20110701|2011-03-28 00:00,28,56.87,56.89,56.87,56.89,25
20110701|2011-03-28 00:30,28,56.95,57.16,56.86,57.16,99
20110701|2011-03-28 01:00,28,57.17,57.38,57.16,57.38,35
20110701|2011-03-28 01:30,28,57.38,57.38,57.26,57.26,57
20110701|2011-03-28 02:00,28,57.27,57.38,57.27,57.38,28
20110701|2011-03-28 02:30,28,57.21,57.21,57.21,57.21,1
20110701|2011-03-28 03:00,28,57.3,57.3,57.3,57.3,3
20110701|2011-03-28 03:30,28,57.33,57.47,57.33,57.47,27
20110701|2011-03-28 04:00,28,57.46,57.49,57.33,57.33,82
20110701|2011-03-28 04:30,28,57.37,57.46,57.37,57.46,30
20110701|2011-03-28 05:00,28,57.46,57.49,57.45,57.45,32
20110701|2011-03-28 05:30,28,57.45,57.5,57.44,57.44,206
20110701|2011-03-28 06:00,28,57.36,57.41,57.31,57.41,40
20110701|2011-03-28 06:30,28,57.51,57.63,57.51,57.58,33
20110701|2011-03-28 07:00,28,57.56,57.56,57.51,57.56,13
20110701|2011-03-28 09:30,28,57.39,57.45,57.06,57.45,989
20110701|2011-03-28 10:00,28,57.44,57.49,57.37,57.38,618
20110701|2011-03-28 10:30,28,57.42,57.43,57.29,57.31,451
20110701|2011-03-28 11:00,28,57.33,57.48,57.27,57.48,286
20110701|2011-03-28 11:30,28,57.46,57.46,57.37,57.39,171
20110701|2011-03-28 12:00,28,57.39,57.42,57.25,57.26,342
20110701|2011-03-28 12:30,28,57.25,57.26,56.9,56.98,833
20110701|2011-03-28 13:00,28,56.98,57.24,56.93,57.24,421
20110701|2011-03-28 18:00,29,57.09,57.09,56.84,56.87,36
20110701|2011-03-28 18:30,29,57.03,57.03,56.94,56.94,2
20110701|2011-03-28 19:00,29,56.97,57.01,56.97,57.01,6
20110701|2011-03-28 19:30,29,57.01,57.06,57.01,57.06,14
20110701|2011-03-28 20:00,29,57.03,57.03,56.96,56.96,8
20110701|2011-03-28 20:30,29,56.96,56.99,56.96,56.99,18
20110701|2011-03-28 21:00,29,56.87,56.87,56.78,56.82,68
20110701|2011-03-28 21:30,29,56.79,56.79,56.72,56.72,14
20110701|2011-03-28 22:00,29,56.89,56.89,56.8,56.8,5
20110701|2011-03-28 22:30,29,56.84,56.84,56.83,56.83,2
20110701|2011-03-28 23:30,29,56.8,56.8,56.8,56.8,2
20110701|2011-03-29 00:00,29,56.8,56.8,56.8,56.8,3
20110701|2011-03-29 00:30,29,56.91,56.98,56.91,56.97,172
20110701|2011-03-29 01:00,29,56.95,56.99,56.92,56.99,144
20110701|2011-03-29 01:30,29,57.01,57.01,57.01,57.01,5
20110701|2011-03-29 02:00,29,57.03,57.05,57.01,57.01,4
20110701|2011-03-29 02:30,29,57.06,57.15,57.06,57.15,133
20110701|2011-03-29 03:00,29,57.15,57.32,57.15,57.29,115
20110701|2011-03-29 03:30,29,57.3,57.33,57.28,57.33,95
20110701|2011-03-29 04:00,29,57.33,57.49,57.33,57.41,331
20110701|2011-03-29 04:30,29,57.38,57.39,57.33,57.33,322
20110701|2011-03-29 05:00,29,57.33,57.4,57.3,57.33,421
20110701|2011-03-29 05:30,29,57.33,57.39,57.33,57.35,132
20110701|2011-03-29 06:00,29,57.34,57.34,57.24,57.24,18
20110701|2011-03-29 06:30,29,57.14,57.33,57.13,57.28,58
20110701|2011-03-29 07:00,29,57.22,57.22,57.12,57.15,55
20110701|2011-03-29 09:30,29,57.11,57.59,57.09,57.47,1799
20110701|2011-03-29 10:00,29,57.48,57.53,57.37,57.49,846
20110701|2011-03-29 10:30,29,57.51,57.51,57.34,57.46,1199
20110701|2011-03-29 11:00,29,57.46,57.48,57.28,57.32,485
20110701|2011-03-29 11:30,29,57.32,57.4,57.25,57.34,831
20110701|2011-03-29 12:00,29,57.35,57.4,57.26,57.34,402
20110701|2011-03-29 12:30,29,57.33,57.41,57.32,57.41,795
20110701|2011-03-29 13:00,29,57.42,57.52,57.34,57.49,641
20110701|2011-03-29 18:00,30,57.56,57.58,57.54,57.58,18
20110701|2011-03-29 19:00,30,57.56,57.6,57.56,57.6,16
20110701|2011-03-29 19:30,30,57.6,57.6,57.58,57.58,2
20110701|2011-03-29 20:00,30,57.6,57.6,57.59,57.59,4
20110701|2011-03-29 20:30,30,57.61,57.61,57.57,57.57,3
20110701|2011-03-29 21:00,30,57.53,57.53,57.49,57.5,40
20110701|2011-03-29 21:30,30,57.57,57.57,57.57,57.57,10
20110701|2011-03-29 22:30,30,57.57,57.57,57.57,57.57,1
20110701|2011-03-29 23:30,30,57.6,57.6,57.6,57.6,1
20110701|2011-03-30 00:00,30,57.6,57.63,57.59,57.59,5
20110701|2011-03-30 00:30,30,57.6,57.63,57.59,57.63,25
20110701|2011-03-30 01:00,30,57.6,57.6,57.57,57.59,30
20110701|2011-03-30 01:30,30,57.6,57.74,57.6,57.7,360
20110701|2011-03-30 02:00,30,57.7,57.72,57.7,57.7,366
20110701|2011-03-30 02:30,30,57.68,57.73,57.68,57.69,143
20110701|2011-03-30 03:00,30,57.72,57.73,57.72,57.73,8
20110701|2011-03-30 03:30,30,57.73,57.73,57.69,57.73,47
20110701|2011-03-30 04:00,30,57.73,57.77,57.73,57.75,210
20110701|2011-03-30 04:30,30,57.76,57.77,57.74,57.74,146
20110701|2011-03-30 05:00,30,57.75,57.75,57.7,57.73,85
20110701|2011-03-30 05:30,30,57.76,57.76,57.64,57.64,278
20110701|2011-03-30 06:00,30,57.69,57.71,57.67,57.67,125
20110701|2011-03-30 06:30,30,57.71,57.71,57.65,57.68,34
20110701|2011-03-30 07:00,30,57.7,57.72,57.68,57.7,31
20110701|2011-03-30 09:30,30,57.57,57.84,57.49,57.8,1564
20110701|2011-03-30 10:00,30,57.77,57.8,57.69,57.79,614
20110701|2011-03-30 10:30,30,57.8,58.04,57.79,58.01,932
20110701|2011-03-30 11:00,30,58.05,58.05,57.84,57.84,857
20110701|2011-03-30 11:30,30,57.84,57.93,57.74,57.75,524
20110701|2011-03-30 12:00,30,57.75,57.83,57.75,57.75,752
20110701|2011-03-30 12:30,30,57.76,57.85,57.75,57.82,447
20110701|2011-03-30 13:00,30,57.81,57.98,57.81,57.91,784
20110701|2011-03-30 18:00,31,57.91,57.91,57.87,57.91,11
20110701|2011-03-30 18:30,31,57.88,57.91,57.87,57.91,11
20110701|2011-03-30 19:00,31,57.91,57.95,57.87,57.95,25
20110701|2011-03-30 19:30,31,57.92,57.95,57.92,57.93,4
20110701|2011-03-30 20:00,31,57.93,57.93,57.92,57.92,6
20110701|2011-03-30 20:30,31,57.88,57.92,57.84,57.87,7
20110701|2011-03-30 21:00,31,57.82,57.83,57.79,57.79,14
20110701|2011-03-30 21:30,31,57.86,57.92,57.86,57.92,5
20110701|2011-03-30 22:00,31,57.92,57.92,57.89,57.89,2
20110701|2011-03-30 22:30,31,57.84,57.84,57.84,57.84,5
20110701|2011-03-30 23:00,31,57.86,57.86,57.76,57.78,54
20110701|2011-03-31 00:00,31,57.76,57.76,57.75,57.75,5
20110701|2011-03-31 00:30,31,57.75,57.75,57.74,57.75,88
20110701|2011-03-31 01:00,31,57.92,57.92,57.89,57.89,2
20110701|2011-03-31 01:30,31,57.89,57.89,57.89,57.89,12
20110701|2011-03-31 02:00,31,58,58.01,58,58.01,7
20110701|2011-03-31 02:30,31,57.99,57.99,57.99,57.99,39
20110701|2011-03-31 03:00,31,58.03,58.1,57.99,58.1,36
20110701|2011-03-31 03:30,31,58.04,58.15,58.04,58.15,142
20110701|2011-03-31 04:00,31,58.09,58.16,58.09,58.13,55
20110701|2011-03-31 04:30,31,58.07,58.13,58.07,58.12,138
20110701|2011-03-31 05:00,31,58.04,58.06,58,58.03,97
20110701|2011-03-31 05:30,31,58.03,58.1,58.03,58.04,178
20110701|2011-03-31 06:00,31,58.08,58.1,58.06,58.07,242
20110701|2011-03-31 06:30,31,58.07,58.1,58.04,58.06,196
20110701|2011-03-31 07:00,31,58.05,58.1,58.04,58.1,59
20110701|2011-03-31 09:30,31,59.32,60.16,59.32,59.78,4552
20110701|2011-03-31 10:00,31,59.77,59.88,59.41,59.41,1802
20110701|2011-03-31 10:30,31,59.41,59.45,59.32,59.36,1267
20110701|2011-03-31 11:00,31,59.36,59.56,59.3,59.49,1171
20110701|2011-03-31 11:30,31,59.49,59.49,59.39,59.46,294
20110701|2011-03-31 12:00,31,59.49,59.6,59.37,59.43,1798
20110701|2011-03-31 12:30,31,59.46,59.54,59.29,59.29,1374
20110701|2011-03-31 13:00,31,59.32,59.4,59.1,59.16,2334
20110701|2011-03-31 18:00,1,59.28,59.4,59.22,59.27,47
20110701|2011-03-31 18:30,1,59.31,59.45,59.31,59.45,5
20110701|2011-03-31 19:00,1,59.45,59.45,59.4,59.4,10
20110701|2011-03-31 19:30,1,59.39,59.41,59.27,59.33,83
20110701|2011-03-31 20:00,1,59.23,59.25,59.1,59.14,72
20110701|2011-03-31 20:30,1,59.12,59.15,59.1,59.15,3
20110701|2011-03-31 21:00,1,59.15,59.15,59.15,59.15,7
20110701|2011-03-31 21:30,1,59.11,59.13,59.04,59.04,142
20110701|2011-03-31 22:00,1,59.09,59.09,58.95,59,49
20110701|2011-03-31 22:30,1,59,59,58.95,58.95,49
20110701|2011-03-31 23:00,1,58.96,59.02,58.96,59.02,4
20110701|2011-03-31 23:30,1,59.04,59.05,59.04,59.05,16
20110701|2011-04-01 00:00,1,59.05,59.15,59.05,59.15,11
20110701|2011-04-01 00:30,1,59.05,59.1,59.02,59.09,37
20110701|2011-04-01 01:00,1,59.14,59.2,59.1,59.19,22
20110701|2011-04-01 01:30,1,59.15,59.15,59.05,59.11,442
20110701|2011-04-01 02:00,1,59.07,59.34,59.05,59.34,54
20110701|2011-04-01 02:30,1,59.3,59.32,59.2,59.28,119
20110701|2011-04-01 03:00,1,59.29,59.44,59.29,59.41,65
20110701|2011-04-01 03:30,1,59.41,59.43,59.37,59.4,205
20110701|2011-04-01 04:00,1,59.4,59.41,59.36,59.37,84
20110701|2011-04-01 04:30,1,59.31,59.33,59.26,59.26,30
20110701|2011-04-01 05:00,1,59.26,59.26,59.1,59.15,119
20110701|2011-04-01 05:30,1,59.15,59.2,59.15,59.2,15
20110701|2011-04-01 06:00,1,59.23,59.25,59.22,59.22,23
20110701|2011-04-01 06:30,1,59.22,59.29,59.22,59.27,64
20110701|2011-04-01 07:00,1,59.3,59.3,59.22,59.25,43
20110701|2011-04-01 09:30,1,59.38,59.46,59.06,59.34,1298
20110701|2011-04-01 10:00,1,59.33,59.39,59.23,59.37,1038
20110701|2011-04-01 10:30,1,59.37,59.38,58.63,58.98,1469
20110701|2011-04-01 11:00,1,58.96,59.09,58.78,58.93,824
20110701|2011-04-01 11:30,1,58.95,59.1,58.93,58.99,433
20110701|2011-04-01 12:00,1,58.99,59.01,58.78,58.84,902
20110701|2011-04-01 12:30,1,58.82,58.96,58.71,58.9,747
20110701|2011-04-01 13:00,1,58.91,59.15,58.8,59.12,760
20110701|2011-04-03 18:00,4,59.33,59.46,59.15,59.44,103
20110701|2011-04-03 18:30,4,59.47,59.53,59.44,59.44,63
20110701|2011-04-03 19:00,4,59.43,59.52,59.43,59.51,29
20110701|2011-04-03 19:30,4,59.43,59.55,59.43,59.54,23
20110701|2011-04-03 20:00,4,59.46,59.51,59.46,59.51,2
20110701|2011-04-03 20:30,4,59.47,59.48,59.47,59.48,3
20110701|2011-04-03 21:30,4,59.42,59.5,59.42,59.5,35
20110701|2011-04-03 22:00,4,59.53,59.6,59.53,59.55,25
20110701|2011-04-03 23:00,4,59.47,59.47,59.47,59.47,1
20110701|2011-04-03 23:30,4,59.59,59.59,59.59,59.59,2
20110701|2011-04-04 00:00,4,59.59,59.59,59.5,59.55,13
20110701|2011-04-04 00:30,4,59.57,59.61,59.57,59.61,29
20110701|2011-04-04 01:00,4,59.61,59.61,59.61,59.61,10
20110701|2011-04-04 01:30,4,59.57,59.61,59.57,59.61,6
20110701|2011-04-04 02:00,4,59.62,59.62,59.61,59.61,16
20110701|2011-04-04 02:30,4,59.66,59.66,59.64,59.65,35
20110701|2011-04-04 03:00,4,59.65,59.65,59.59,59.63,123
20110701|2011-04-04 03:30,4,59.63,59.63,59.6,59.63,121
20110701|2011-04-04 04:00,4,59.62,59.65,59.62,59.65,20
20110701|2011-04-04 04:30,4,59.67,59.68,59.54,59.54,74
20110701|2011-04-04 05:00,4,59.51,59.55,59.46,59.46,82
20110701|2011-04-04 05:30,4,59.53,59.56,59.53,59.56,5
20110701|2011-04-04 06:00,4,59.56,59.59,59.53,59.58,11
20110701|2011-04-04 06:30,4,59.53,59.6,59.53,59.6,10
20110701|2011-04-04 07:00,4,59.57,59.58,59.51,59.51,20
20110701|2011-04-04 09:30,4,59.5,59.6,59.05,59.22,2053
20110701|2011-04-04 10:00,4,59.22,59.45,59.2,59.23,1060
20110701|2011-04-04 10:30,4,59.26,59.45,59.25,59.38,345
20110701|2011-04-04 11:00,4,59.37,59.49,59.33,59.45,702
20110701|2011-04-04 11:30,4,59.45,59.47,59.24,59.36,712
20110701|2011-04-04 12:00,4,59.38,59.49,59.36,59.48,968
20110701|2011-04-04 12:30,4,59.48,59.5,59.39,59.39,1387
20110701|2011-04-04 13:00,4,59.37,59.47,59.31,59.38,701
20110701|2011-04-04 18:00,5,59.57,59.59,59.52,59.59,20
20110701|2011-04-04 19:00,5,59.57,59.57,59.57,59.57,2
20110701|2011-04-04 19:30,5,59.54,59.71,59.46,59.71,118
20110701|2011-04-04 20:00,5,59.69,59.7,59.69,59.7,8
20110701|2011-04-04 20:30,5,59.7,59.7,59.7,59.7,3
20110701|2011-04-04 21:00,5,59.69,59.69,59.69,59.69,1
20110701|2011-04-04 21:30,5,59.7,59.7,59.59,59.59,6
20110701|2011-04-04 22:30,5,59.61,59.61,59.59,59.59,17
20110701|2011-04-04 23:00,5,59.58,59.58,59.46,59.49,32
20110701|2011-04-04 23:30,5,59.45,59.45,59.45,59.45,18
20110701|2011-04-05 00:00,5,59.54,59.57,59.49,59.49,5
20110701|2011-04-05 01:00,5,59.49,59.49,59.49,59.49,1
20110701|2011-04-05 01:30,5,59.56,59.56,59.56,59.56,1
20110701|2011-04-05 02:00,5,59.54,59.56,59.51,59.54,7
20110701|2011-04-05 02:30,5,59.52,59.56,59.52,59.56,53
20110701|2011-04-05 03:00,5,59.55,59.62,59.52,59.59,61
20110701|2011-04-05 03:30,5,59.59,59.6,59.58,59.6,13
20110701|2011-04-05 04:00,5,59.65,59.69,59.6,59.69,21
20110701|2011-04-05 04:30,5,59.69,59.7,59.57,59.57,74
20110701|2011-04-05 05:00,5,59.56,59.58,59.26,59.35,302
20110701|2011-04-05 05:30,5,59.35,59.45,59.31,59.38,202
20110701|2011-04-05 06:00,5,59.39,59.4,59.31,59.32,80
20110701|2011-04-05 06:30,5,59.34,59.34,59.26,59.34,153
20110701|2011-04-05 07:00,5,59.29,59.33,59.26,59.3,49
20110701|2011-04-05 09:30,5,59.18,59.5,59.18,59.5,1501
20110701|2011-04-05 10:00,5,59.54,59.55,59.13,59.2,1533
20110701|2011-04-05 10:30,5,59.2,59.28,59.18,59.28,1016
20110701|2011-04-05 11:00,5,59.27,59.38,59.22,59.35,749
20110701|2011-04-05 11:30,5,59.35,59.45,59.31,59.4,594
20110701|2011-04-05 12:00,5,59.37,59.52,59.35,59.48,882
20110701|2011-04-05 12:30,5,59.49,59.51,59.36,59.43,858
20110701|2011-04-05 13:00,5,59.43,59.49,59.34,59.37,1541
20110701|2011-04-05 18:00,6,59.44,59.47,59.41,59.45,79
20110701|2011-04-05 18:30,6,59.47,59.47,59.47,59.47,1
20110701|2011-04-05 19:30,6,59.54,59.54,59.51,59.51,6
20110701|2011-04-05 20:00,6,59.49,59.59,59.49,59.57,76
20110701|2011-04-05 20:30,6,59.59,59.63,59.59,59.6,10
20110701|2011-04-05 21:00,6,59.63,59.68,59.63,59.67,51
20110701|2011-04-05 21:30,6,59.68,59.77,59.68,59.75,27
20110701|2011-04-05 22:00,6,59.77,59.88,59.75,59.87,133
20110701|2011-04-05 23:00,6,59.85,59.86,59.8,59.8,7
20110701|2011-04-06 00:00,6,59.9,59.9,59.87,59.87,2
20110701|2011-04-06 00:30,6,59.89,59.9,59.88,59.9,82
20110701|2011-04-06 01:00,6,59.9,59.9,59.82,59.89,58
20110701|2011-04-06 01:30,6,59.91,59.95,59.91,59.95,29
20110701|2011-04-06 02:00,6,59.95,59.95,59.75,59.8,405
20110701|2011-04-06 02:30,6,59.81,59.81,59.69,59.7,115
20110701|2011-04-06 03:00,6,59.76,59.81,59.75,59.79,95
20110701|2011-04-06 03:30,6,59.78,59.79,59.71,59.75,167
20110701|2011-04-06 04:00,6,59.77,59.77,59.77,59.77,11
20110701|2011-04-06 04:30,6,59.8,59.8,59.76,59.77,31
20110701|2011-04-06 05:00,6,59.74,59.74,59.56,59.56,69
20110701|2011-04-06 05:30,6,59.56,59.56,59.52,59.56,184
20110701|2011-04-06 06:00,6,59.7,59.75,59.7,59.75,13
20110701|2011-04-06 06:30,6,59.75,59.75,59.68,59.7,17
20110701|2011-04-06 07:00,6,59.76,59.79,59.62,59.78,122
20110701|2011-04-06 09:30,6,59.8,60.1,59.63,59.8,2465
20110701|2011-04-06 10:00,6,59.8,59.82,59.5,59.74,1405
20110701|2011-04-06 10:30,6,59.77,59.82,59.54,59.54,1161
20110701|2011-04-06 11:00,6,59.55,59.61,59.46,59.6,594
20110701|2011-04-06 11:30,6,59.59,59.6,59.47,59.51,1058
20110701|2011-04-06 12:00,6,59.51,59.52,59.33,59.39,957
20110701|2011-04-06 12:30,6,59.39,59.44,59.26,59.27,736
20110701|2011-04-06 13:00,6,59.28,59.36,59.18,59.32,1106
20110701|2011-04-06 18:00,7,59.28,59.35,59.2,59.35,39
20110701|2011-04-06 18:30,7,59.3,59.34,59.26,59.29,25
20110701|2011-04-06 19:30,7,59.35,59.35,59.35,59.35,3
20110701|2011-04-06 20:00,7,59.35,59.6,59.35,59.6,24
20110701|2011-04-06 20:30,7,59.58,59.6,59.58,59.6,2
20110701|2011-04-06 21:00,7,59.59,59.59,59.53,59.54,20
20110701|2011-04-06 21:30,7,59.56,59.58,59.36,59.58,212
20110701|2011-04-06 22:00,7,59.58,59.58,59.55,59.55,11
20110701|2011-04-06 23:00,7,59.51,59.51,59.46,59.46,7
20110701|2011-04-07 00:00,7,59.45,59.57,59.44,59.57,16
20110701|2011-04-07 00:30,7,59.6,59.6,59.46,59.46,55
20110701|2011-04-07 01:00,7,59.48,59.48,59.48,59.48,1
20110701|2011-04-07 01:30,7,59.48,59.49,59.47,59.49,9
20110701|2011-04-07 02:00,7,59.49,59.51,59.39,59.4,58
20110701|2011-04-07 02:30,7,59.39,59.41,59.39,59.4,7
20110701|2011-04-07 03:00,7,59.4,59.4,59.37,59.38,51
20110701|2011-04-07 03:30,7,59.38,59.53,59.38,59.48,302
20110701|2011-04-07 04:00,7,59.44,59.46,59.42,59.43,268
20110701|2011-04-07 04:30,7,59.46,59.49,59.42,59.42,149
20110701|2011-04-07 05:00,7,59.43,59.47,59.42,59.43,34
20110701|2011-04-07 05:30,7,59.42,59.42,59.4,59.41,25
20110701|2011-04-07 06:00,7,59.41,59.44,59.4,59.42,91
20110701|2011-04-07 06:30,7,59.42,59.46,59.37,59.39,106
20110701|2011-04-07 07:00,7,59.38,59.46,59.38,59.43,16
20110701|2011-04-07 09:30,7,59.49,59.53,58.86,59.02,3875
20110701|2011-04-07 10:00,7,59.02,59.02,58.76,58.88,1844
20110701|2011-04-07 10:30,7,58.88,58.95,58.76,58.9,1212
20110701|2011-04-07 11:00,7,58.94,59.02,58.89,58.96,401
20110701|2011-04-07 11:30,7,58.98,59.15,58.93,59.14,915
20110701|2011-04-07 12:00,7,59.14,59.3,59.14,59.17,1792
20110701|2011-04-07 12:30,7,59.19,59.3,59.1,59.1,1071
20110701|2011-04-07 13:00,7,59.13,59.13,58.9,59.01,665
20110701|2011-04-07 18:00,8,58.94,59.01,58.92,58.97,93
20110701|2011-04-07 18:30,8,58.92,58.97,58.92,58.97,12
20110701|2011-04-07 19:00,8,58.96,58.98,58.96,58.98,13
20110701|2011-04-07 19:30,8,59.01,59.02,59,59.02,8
20110701|2011-04-07 20:00,8,59.04,59.13,59.02,59.13,21
20110701|2011-04-07 20:30,8,59.06,59.11,59.06,59.11,14
20110701|2011-04-07 21:00,8,59.15,59.15,59.15,59.15,1
20110701|2011-04-07 21:30,8,59.12,59.19,59.12,59.19,9
20110701|2011-04-07 22:00,8,59.23,59.51,59.23,59.49,109
20110701|2011-04-07 22:30,8,59.45,59.54,59.43,59.43,12
20110701|2011-04-07 23:00,8,59.45,59.45,59.43,59.43,3
20110701|2011-04-07 23:30,8,59.42,59.43,59.42,59.43,2
20110701|2011-04-08 00:00,8,59.46,59.48,59.45,59.48,7
20110701|2011-04-08 00:30,8,59.53,59.67,59.5,59.64,51
20110701|2011-04-08 01:00,8,59.65,59.72,59.54,59.67,92
20110701|2011-04-08 01:30,8,59.67,59.74,59.63,59.69,13
20110701|2011-04-08 02:00,8,59.7,59.7,59.56,59.59,127
20110701|2011-04-08 02:30,8,59.6,59.6,59.5,59.5,89
20110701|2011-04-08 03:00,8,59.57,59.62,59.56,59.58,90
20110701|2011-04-08 03:30,8,59.57,59.66,59.55,59.62,233
20110701|2011-04-08 04:00,8,59.61,59.77,59.6,59.77,191
20110701|2011-04-08 04:30,8,59.75,59.76,59.69,59.71,77
20110701|2011-04-08 05:00,8,59.67,59.79,59.67,59.76,84
20110701|2011-04-08 05:30,8,59.75,59.81,59.71,59.81,123
20110701|2011-04-08 06:00,8,59.81,59.9,59.75,59.81,228
20110701|2011-04-08 06:30,8,59.81,59.87,59.74,59.84,242
20110701|2011-04-08 07:00,8,59.84,59.9,59.81,59.86,142
20110701|2011-04-08 09:30,8,59.31,59.99,59.23,59.97,4439
20110701|2011-04-08 10:00,8,59.96,60.3,59.93,60.15,1757
20110701|2011-04-08 10:30,8,60.15,60.22,60.05,60.17,738
20110701|2011-04-08 11:00,8,60.18,60.28,60.16,60.2,738
20110701|2011-04-08 11:30,8,60.2,60.25,60.16,60.23,864
20110701|2011-04-08 12:00,8,60.24,60.55,60.24,60.45,1455
20110701|2011-04-08 12:30,8,60.45,60.54,60.26,60.31,1895
20110701|2011-04-08 13:00,8,60.33,60.53,60.32,60.34,1143
20110701|2011-04-10 18:00,11,60.4,61,60.38,60.95,865
20110701|2011-04-10 18:30,11,60.95,61,60.9,60.97,67
20110701|2011-04-10 19:00,11,60.9,60.99,60.88,60.88,53
20110701|2011-04-10 19:30,11,60.87,60.87,60.76,60.76,75
20110701|2011-04-10 20:00,11,60.74,60.8,60.63,60.8,122
20110701|2011-04-10 20:30,11,60.8,60.8,60.7,60.7,30
20110701|2011-04-10 21:00,11,60.7,60.86,60.7,60.86,79
20110701|2011-04-10 21:30,11,60.87,60.87,60.79,60.79,22
20110701|2011-04-10 22:00,11,60.76,60.76,60.65,60.68,15
20110701|2011-04-10 23:30,11,60.78,60.82,60.76,60.82,13
20110701|2011-04-11 00:00,11,60.75,60.76,60.74,60.74,36
20110701|2011-04-11 00:30,11,60.78,60.92,60.78,60.8,90
20110701|2011-04-11 01:00,11,60.71,60.85,60.62,60.85,36
20110701|2011-04-11 01:30,11,60.7,60.7,60.51,60.59,107
20110701|2011-04-11 02:00,11,60.52,60.57,60.47,60.57,60
20110701|2011-04-11 02:30,11,60.55,60.58,60.37,60.4,113
20110701|2011-04-11 03:00,11,60.38,60.38,60.08,60.08,258
20110701|2011-04-11 03:30,11,60.1,60.21,59.88,60.2,211
20110701|2011-04-11 04:00,11,60.17,60.2,60.15,60.15,78
20110701|2011-04-11 04:30,11,60.15,60.19,60.03,60.11,103
20110701|2011-04-11 05:00,11,60.14,60.15,59.95,59.97,211
20110701|2011-04-11 05:30,11,59.97,60.1,59.97,60.1,33
20110701|2011-04-11 06:00,11,60.1,60.11,60.09,60.11,32
20110701|2011-04-11 06:30,11,60.12,60.14,60.06,60.13,48
20110701|2011-04-11 07:00,11,60.06,60.09,59.89,59.9,234
20110701|2011-04-11 09:30,11,59.93,59.99,59.34,59.86,4713
20110701|2011-04-11 10:00,11,59.85,59.91,59.76,59.76,1592
20110701|2011-04-11 10:30,11,59.76,59.77,59.51,59.56,1131
20110701|2011-04-11 11:00,11,59.54,59.6,59.47,59.54,1020
20110701|2011-04-11 11:30,11,59.54,59.68,59.51,59.63,590
20110701|2011-04-11 12:00,11,59.64,59.64,59.4,59.42,727
20110701|2011-04-11 12:30,11,59.4,59.51,59.37,59.51,525
20110701|2011-04-11 13:00,11,59.51,59.72,59.48,59.55,1390
20110701|2011-04-11 18:00,12,59.49,59.51,58.98,59.35,124
20110701|2011-04-11 18:30,12,59.37,59.38,59.18,59.2,27
20110701|2011-04-11 19:00,12,59.12,59.12,58.93,58.93,99
20110701|2011-04-11 19:30,12,58.93,59.19,58.93,59.19,57
20110701|2011-04-11 20:00,12,59.2,59.5,59.15,59.25,154
20110701|2011-04-11 20:30,12,59.28,59.49,59.28,59.42,46
20110701|2011-04-11 21:00,12,59.44,59.46,59.15,59.15,81
20110701|2011-04-11 21:30,12,59.2,59.33,59.2,59.24,121
20110701|2011-04-11 22:00,12,59.24,59.25,59.19,59.24,17
20110701|2011-04-11 22:30,12,59.22,59.22,59.17,59.17,10
20110701|2011-04-11 23:00,12,59.2,59.22,59.2,59.2,10
20110701|2011-04-11 23:30,12,59.22,59.3,59.22,59.26,29
20110701|2011-04-12 00:00,12,59.25,59.25,59.25,59.25,3
20110701|2011-04-12 00:30,12,59.23,59.28,59.15,59.18,23
20110701|2011-04-12 01:00,12,59.18,59.21,59.18,59.21,6
20110701|2011-04-12 01:30,12,59.23,59.24,59.18,59.24,57
20110701|2011-04-12 02:00,12,59.15,59.17,59.05,59.15,117
20110701|2011-04-12 02:30,12,59.21,59.21,58.98,59.04,266
20110701|2011-04-12 03:00,12,59,59.18,59,59.18,375
20110701|2011-04-12 03:30,12,59.19,59.19,59.17,59.17,33
20110701|2011-04-12 04:00,12,59.17,59.18,59.12,59.15,164
20110701|2011-04-12 04:30,12,59.15,59.2,59.15,59.18,64
20110701|2011-04-12 05:00,12,59.19,59.22,59.19,59.21,40
20110701|2011-04-12 05:30,12,59.21,59.21,59.11,59.11,169
20110701|2011-04-12 06:00,12,59.11,59.11,59,59.03,66
20110701|2011-04-12 06:30,12,59.03,59.15,59,59.15,208
20110701|2011-04-12 07:00,12,59.14,59.18,59.1,59.17,315
20110701|2011-04-12 09:30,12,58.69,58.69,57.95,57.97,5491
20110701|2011-04-12 10:00,12,57.98,57.98,57.17,57.64,4378
20110701|2011-04-12 10:30,12,57.63,57.98,57.57,57.89,1831
20110701|2011-04-12 11:00,12,57.84,57.87,57.57,57.61,1393
20110701|2011-04-12 11:30,12,57.64,57.87,57.64,57.84,979
20110701|2011-04-12 12:00,12,57.85,57.87,57.67,57.71,188
20110701|2011-04-12 12:30,12,57.75,57.8,57.65,57.66,943
20110701|2011-04-12 13:00,12,57.68,57.89,57.62,57.83,1894
20110701|2011-04-12 18:00,13,58,58.07,57.9,57.94,55
20110701|2011-04-12 18:30,13,57.89,57.89,57.81,57.81,10
20110701|2011-04-12 19:00,13,57.88,58.01,57.88,57.96,328
20110701|2011-04-12 19:30,13,58.03,58.22,58.03,58.22,43
20110701|2011-04-12 20:00,13,58.24,58.3,58.15,58.18,123
20110701|2011-04-12 20:30,13,58.13,58.27,58.13,58.18,67
20110701|2011-04-12 21:00,13,58.12,58.12,57.87,57.95,20
20110701|2011-04-12 21:30,13,58.1,58.2,58.1,58.1,121
20110701|2011-04-12 22:00,13,58.1,58.21,58.1,58.21,34
20110701|2011-04-12 22:30,13,58.08,58.08,58.08,58.08,1
20110701|2011-04-12 23:00,13,58.09,58.1,58.09,58.1,54
20110701|2011-04-12 23:30,13,58.1,58.1,58.1,58.1,1
20110701|2011-04-13 00:00,13,58.19,58.2,58.19,58.2,15
20110701|2011-04-13 00:30,13,58.2,58.28,58.2,58.28,55
20110701|2011-04-13 01:00,13,58.25,58.25,58.2,58.2,14
20110701|2011-04-13 01:30,13,58.26,58.32,58.23,58.32,79
20110701|2011-04-13 02:00,13,58.36,58.38,58.29,58.36,72
20110701|2011-04-13 02:30,13,58.37,58.42,58.28,58.28,254
20110701|2011-04-13 03:00,13,58.2,58.2,58.08,58.17,102
20110701|2011-04-13 03:30,13,58.15,58.27,58.15,58.15,78
20110701|2011-04-13 04:00,13,58.13,58.24,58.13,58.14,54
20110701|2011-04-13 04:30,13,58.14,58.33,58.14,58.3,131
20110701|2011-04-13 05:00,13,58.3,58.3,58.15,58.15,19
20110701|2011-04-13 05:30,13,58.17,58.28,58.15,58.25,260
20110701|2011-04-13 06:00,13,58.25,58.33,58.22,58.31,87
20110701|2011-04-13 06:30,13,58.33,58.34,58.26,58.31,42
20110701|2011-04-13 07:00,13,58.36,58.39,58.17,58.19,63
20110701|2011-04-13 09:30,13,58.4,58.63,58.16,58.35,3028
20110701|2011-04-13 10:00,13,58.35,58.37,58.21,58.27,1038
20110701|2011-04-13 10:30,13,58.29,58.45,58.28,58.33,476
20110701|2011-04-13 11:00,13,58.34,58.41,58.21,58.29,661
20110701|2011-04-13 11:30,13,58.3,58.34,57.84,58.03,2424
20110701|2011-04-13 12:00,13,58.01,58.12,57.99,58,1260
20110701|2011-04-13 12:30,13,58.02,58.11,57.92,57.96,1380
20110701|2011-04-13 13:00,13,57.96,58.19,57.95,58.13,1282
20110701|2011-04-13 18:00,14,58.11,58.18,58.01,58.15,105
20110701|2011-04-13 18:30,14,58.11,58.11,58.03,58.03,7
20110701|2011-04-13 19:00,14,58.02,58.02,57.87,57.87,54
20110701|2011-04-13 19:30,14,57.88,58.1,57.86,58.1,53
20110701|2011-04-13 20:00,14,58.1,58.1,58,58.09,41
20110701|2011-04-13 20:30,14,58.1,58.16,58.05,58.05,140
20110701|2011-04-13 21:00,14,58.07,58.15,58.07,58.15,50
20110701|2011-04-13 21:30,14,58.2,58.25,58.2,58.25,19
20110701|2011-04-13 22:00,14,58.24,58.25,58.14,58.14,43
20110701|2011-04-13 22:30,14,58.06,58.06,58,58,30
20110701|2011-04-13 23:00,14,58.04,58.04,58.04,58.04,1
20110701|2011-04-14 00:30,14,58.1,58.1,57.89,57.89,53
20110701|2011-04-14 01:00,14,57.94,57.94,57.89,57.93,87
20110701|2011-04-14 01:30,14,57.91,57.99,57.88,57.9,185
20110701|2011-04-14 02:00,14,57.87,57.9,57.81,57.87,160
20110701|2011-04-14 02:30,14,57.86,57.9,57.79,57.87,377
20110701|2011-04-14 03:00,14,57.87,57.9,57.84,57.88,11
20110701|2011-04-14 03:30,14,57.9,58,57.9,57.92,63
20110701|2011-04-14 04:00,14,57.92,57.94,57.88,57.88,200
20110701|2011-04-14 04:30,14,57.91,57.91,57.67,57.67,356
20110701|2011-04-14 05:00,14,57.66,57.66,57.54,57.56,599
20110701|2011-04-14 05:30,14,57.56,57.56,57.49,57.5,124
20110701|2011-04-14 06:00,14,57.5,57.57,57.4,57.54,168
20110701|2011-04-14 06:30,14,57.54,57.63,57.49,57.6,134
20110701|2011-04-14 07:00,14,57.59,57.62,57.5,57.51,20
20110701|2011-04-14 09:30,14,57.6,57.99,57.52,57.83,4882
20110701|2011-04-14 10:00,14,57.82,57.84,57.52,57.67,2798
20110701|2011-04-14 10:30,14,57.66,57.71,57.43,57.5,1846
20110701|2011-04-14 11:00,14,57.5,57.73,57.49,57.71,1342
20110701|2011-04-14 11:30,14,57.71,57.79,57.48,57.63,2198
20110701|2011-04-14 12:00,14,57.63,57.65,57.53,57.59,749
20110701|2011-04-14 12:30,14,57.59,57.63,57.51,57.54,724
20110701|2011-04-14 13:00,14,57.53,57.72,57.52,57.66,1604
20110701|2011-04-14 18:00,15,57.59,57.64,57.55,57.64,158
20110701|2011-04-14 18:30,15,57.64,57.78,57.64,57.66,222
20110701|2011-04-14 19:00,15,57.71,57.79,57.7,57.77,42
20110701|2011-04-14 19:30,15,57.79,57.79,57.79,57.79,27
20110701|2011-04-14 20:00,15,57.84,57.86,57.79,57.79,38
20110701|2011-04-14 20:30,15,57.75,57.88,57.7,57.8,111
20110701|2011-04-14 21:00,15,57.82,57.9,57.82,57.83,108
20110701|2011-04-14 21:30,15,57.82,57.9,57.78,57.9,68
20110701|2011-04-14 22:00,15,57.77,57.79,57.7,57.74,21
20110701|2011-04-14 22:30,15,57.75,57.78,57.65,57.74,23
20110701|2011-04-14 23:00,15,57.67,57.67,57.64,57.64,23
20110701|2011-04-14 23:30,15,57.61,57.61,57.59,57.61,9
20110701|2011-04-15 00:00,15,57.64,57.64,57.55,57.55,137
20110701|2011-04-15 00:30,15,57.64,57.64,57.55,57.58,31
20110701|2011-04-15 01:00,15,57.55,57.65,57.55,57.62,80
20110701|2011-04-15 01:30,15,57.6,57.6,57.47,57.51,345
20110701|2011-04-15 02:00,15,57.48,57.5,57.44,57.44,338
20110701|2011-04-15 02:30,15,57.44,57.44,57.3,57.3,263
20110701|2011-04-15 03:00,15,57.3,57.3,57.18,57.27,117
20110701|2011-04-15 03:30,15,57.28,57.28,57.17,57.2,80
20110701|2011-04-15 04:00,15,57.21,57.25,57.19,57.2,157
20110701|2011-04-15 04:30,15,57.2,57.2,57.13,57.15,83
20110701|2011-04-15 05:00,15,57.14,57.22,57.14,57.22,237
20110701|2011-04-15 05:30,15,57.2,57.23,57.15,57.19,191
20110701|2011-04-15 06:00,15,57.22,57.36,57.17,57.32,366
20110701|2011-04-15 06:30,15,57.33,57.33,57.3,57.3,72
20110701|2011-04-15 07:00,15,57.3,57.31,57.14,57.14,136
20110701|2011-04-15 09:30,15,57.2,57.59,57.06,57.46,5343
20110701|2011-04-15 10:00,15,57.44,57.47,57.22,57.33,1629
20110701|2011-04-15 10:30,15,57.35,57.45,57.31,57.41,1246
20110701|2011-04-15 11:00,15,57.4,57.5,57.37,57.41,893
20110701|2011-04-15 11:30,15,57.39,57.55,57.39,57.49,638
20110701|2011-04-15 12:00,15,57.49,57.56,57.41,57.55,1179
20110701|2011-04-15 12:30,15,57.55,57.64,57.48,57.63,1040
20110701|2011-04-15 13:00,15,57.61,57.64,57.39,57.45,2063
20110701|2011-04-17 18:00,18,57.15,57.3,57.14,57.23,741
20110701|2011-04-17 18:30,18,57.25,57.26,57.09,57.09,78
20110701|2011-04-17 19:00,18,57.14,57.18,57.1,57.1,21
20110701|2011-04-17 19:30,18,57.16,57.2,56.95,56.95,329
20110701|2011-04-17 20:00,18,56.95,57.18,56.95,57.07,189
20110701|2011-04-17 20:30,18,57.12,57.22,57.06,57.2,90
20110701|2011-04-17 21:00,18,57.23,57.34,57.23,57.3,137
20110701|2011-04-17 21:30,18,57.24,57.35,57.24,57.35,152
20110701|2011-04-17 22:00,18,57.35,57.43,57.35,57.43,181
20110701|2011-04-17 22:30,18,57.43,57.45,57.43,57.45,33
20110701|2011-04-18 00:00,18,57.42,57.42,57.38,57.42,28
20110701|2011-04-18 00:30,18,57.39,57.42,57.35,57.35,25
20110701|2011-04-18 01:00,18,57.34,57.5,57.34,57.49,247
20110701|2011-04-18 01:30,18,57.5,57.73,57.46,57.73,574
20110701|2011-04-18 02:00,18,57.73,57.74,57.56,57.56,224
20110701|2011-04-18 02:30,18,57.56,57.6,57.5,57.55,100
20110701|2011-04-18 03:00,18,57.55,57.55,57.43,57.44,296
20110701|2011-04-18 03:30,18,57.45,57.48,57.44,57.45,35
20110701|2011-04-18 04:00,18,57.45,57.5,57.44,57.47,173
20110701|2011-04-18 04:30,18,57.47,57.5,57.45,57.49,192
20110701|2011-04-18 05:00,18,57.48,57.56,57.48,57.55,62
20110701|2011-04-18 05:30,18,57.56,57.57,57.46,57.46,118
20110701|2011-04-18 06:00,18,57.46,57.47,57.35,57.39,230
20110701|2011-04-18 06:30,18,57.43,57.46,57.36,57.4,226
20110701|2011-04-18 07:00,18,57.4,57.44,57.37,57.37,95
20110701|2011-04-18 09:30,18,57.21,57.47,57.05,57.28,6898
20110701|2011-04-18 10:00,18,57.29,57.59,57.27,57.46,2389
20110701|2011-04-18 10:30,18,57.46,57.54,57.37,57.43,1251
20110701|2011-04-18 11:00,18,57.45,57.51,57.38,57.46,846
20110701|2011-04-18 11:30,18,57.46,57.72,57.45,57.72,1485
20110701|2011-04-18 12:00,18,57.73,57.79,57.61,57.62,1320
20110701|2011-04-18 12:30,18,57.61,57.88,57.61,57.84,1257
20110701|2011-04-18 13:00,18,57.85,58.26,57.83,57.95,4838
20110701|2011-04-18 18:00,19,58.16,58.2,58.11,58.15,450
20110701|2011-04-18 18:30,19,58.16,58.17,58.1,58.13,55
20110701|2011-04-18 19:00,19,58.14,58.14,58.06,58.13,54
20110701|2011-04-18 19:30,19,58.12,58.17,58.1,58.14,130
20110701|2011-04-18 20:00,19,58.16,58.16,58.02,58.11,205
20110701|2011-04-18 20:30,19,58.09,58.1,58.03,58.03,81
20110701|2011-04-18 21:00,19,58.03,58.04,57.93,57.93,192
20110701|2011-04-18 21:30,19,57.92,57.96,57.76,57.96,342
20110701|2011-04-18 22:00,19,57.94,57.95,57.77,57.78,718
20110701|2011-04-18 22:30,19,57.79,57.94,57.72,57.94,269
20110701|2011-04-18 23:00,19,57.94,57.94,57.9,57.92,7
20110701|2011-04-18 23:30,19,57.9,57.9,57.81,57.82,109
20110701|2011-04-19 00:00,19,57.81,57.85,57.81,57.82,29
20110701|2011-04-19 00:30,19,57.86,57.89,57.81,57.81,63
20110701|2011-04-19 01:00,19,57.81,57.81,57.71,57.72,103
20110701|2011-04-19 01:30,19,57.72,57.75,57.65,57.68,128
20110701|2011-04-19 02:00,19,57.66,57.7,57.66,57.69,112
20110701|2011-04-19 02:30,19,57.66,57.75,57.65,57.75,56
20110701|2011-04-19 03:00,19,57.78,57.78,57.76,57.78,112
20110701|2011-04-19 03:30,19,57.78,57.78,57.66,57.76,338
20110701|2011-04-19 04:00,19,57.77,57.84,57.75,57.83,345
20110701|2011-04-19 04:30,19,57.85,57.88,57.82,57.88,264
20110701|2011-04-19 05:00,19,57.85,57.93,57.85,57.89,307
20110701|2011-04-19 05:30,19,57.91,58.03,57.85,58.01,187
20110701|2011-04-19 06:00,19,58,58.02,57.99,58.02,110
20110701|2011-04-19 06:30,19,58.01,58.03,57.96,57.98,151
20110701|2011-04-19 07:00,19,57.96,58.01,57.94,57.96,91
20110701|2011-04-19 09:30,19,58.16,58.41,57.91,57.91,5653
20110701|2011-04-19 10:00,19,57.92,57.99,57.78,57.96,2884
20110701|2011-04-19 10:30,19,57.95,58.16,57.95,58.13,1595
20110701|2011-04-19 11:00,19,58.14,58.46,58.14,58.32,3234
20110701|2011-04-19 11:30,19,58.33,58.4,58.28,58.39,1009
20110701|2011-04-19 12:00,19,58.38,58.44,58.31,58.41,1205
20110701|2011-04-19 12:30,19,58.41,58.43,58.16,58.16,1522
20110701|2011-04-19 13:00,19,58.16,58.28,58.16,58.21,1635
20110701|2011-04-19 18:00,20,58.17,58.19,58.13,58.19,121
20110701|2011-04-19 18:30,20,58.19,58.25,58.18,58.25,68
20110701|2011-04-19 19:00,20,58.23,58.31,58.23,58.3,69
20110701|2011-04-19 19:30,20,58.3,58.32,58.26,58.32,132
20110701|2011-04-19 20:00,20,58.32,58.38,58.3,58.38,146
20110701|2011-04-19 20:30,20,58.39,58.41,58.32,58.41,32
20110701|2011-04-19 21:00,20,58.41,58.41,58.4,58.4,80
20110701|2011-04-19 21:30,20,58.42,58.52,58.42,58.52,282
20110701|2011-04-19 22:00,20,58.54,58.55,58.45,58.51,94
20110701|2011-04-19 22:30,20,58.49,58.5,58.45,58.45,34
20110701|2011-04-19 23:00,20,58.45,58.47,58.42,58.47,40
20110701|2011-04-19 23:30,20,58.47,58.5,58.35,58.5,156
20110701|2011-04-20 00:00,20,58.51,58.53,58.5,58.53,15
20110701|2011-04-20 00:30,20,58.5,58.53,58.46,58.47,16
20110701|2011-04-20 01:00,20,58.52,58.52,58.46,58.52,9
20110701|2011-04-20 01:30,20,58.52,58.67,58.52,58.62,390
20110701|2011-04-20 02:00,20,58.62,58.62,58.58,58.6,97
20110701|2011-04-20 02:30,20,58.58,58.77,58.57,58.76,561
20110701|2011-04-20 03:00,20,58.75,58.79,58.75,58.78,852
20110701|2011-04-20 03:30,20,58.78,58.83,58.76,58.8,120
20110701|2011-04-20 04:00,20,58.82,58.83,58.79,58.81,45
20110701|2011-04-20 04:30,20,58.83,58.87,58.8,58.81,251
20110701|2011-04-20 05:00,20,58.81,58.87,58.81,58.81,131
20110701|2011-04-20 05:30,20,58.82,58.89,58.77,58.88,129
20110701|2011-04-20 06:00,20,58.9,58.91,58.87,58.9,46
20110701|2011-04-20 06:30,20,58.9,58.95,58.76,58.76,315
20110701|2011-04-20 07:00,20,58.77,58.89,58.77,58.82,133
20110701|2011-04-20 09:30,20,59.03,59.44,58.92,59.41,9975
20110701|2011-04-20 10:00,20,59.42,59.43,59.2,59.26,3569
20110701|2011-04-20 10:30,20,59.27,59.37,59.26,59.29,2413
20110701|2011-04-20 11:00,20,59.29,59.36,59.23,59.36,2860
20110701|2011-04-20 11:30,20,59.36,59.37,59.11,59.12,2122
20110701|2011-04-20 12:00,20,59.11,59.23,58.97,59.08,1909
20110701|2011-04-20 12:30,20,59.08,59.09,58.8,58.96,3550
20110701|2011-04-20 13:00,20,58.97,58.99,58.73,58.85,2700
20110701|2011-04-20 18:00,21,58.81,59.06,58.81,59.01,284
20110701|2011-04-20 18:30,21,59.02,59.06,59.02,59.03,60
20110701|2011-04-20 19:00,21,59.03,59.09,59.02,59.07,39
20110701|2011-04-20 19:30,21,59.07,59.07,58.84,58.88,48
20110701|2011-04-20 20:00,21,58.86,58.95,58.84,58.84,71
20110701|2011-04-20 20:30,21,58.84,58.91,58.8,58.81,136
20110701|2011-04-20 21:00,21,58.81,58.81,58.64,58.66,455
20110701|2011-04-20 21:30,21,58.66,58.9,58.66,58.9,44
20110701|2011-04-20 22:00,21,58.9,58.9,58.74,58.74,167
20110701|2011-04-20 22:30,21,58.74,58.82,58.65,58.8,113
20110701|2011-04-20 23:00,21,58.79,58.81,58.79,58.79,33
20110701|2011-04-20 23:30,21,58.82,58.82,58.72,58.78,33
20110701|2011-04-21 00:00,21,58.78,58.83,58.78,58.8,12
20110701|2011-04-21 00:30,21,58.84,58.84,58.76,58.82,21
20110701|2011-04-21 01:00,21,58.82,58.84,58.75,58.75,47
20110701|2011-04-21 01:30,21,58.76,58.77,58.7,58.76,69
20110701|2011-04-21 02:00,21,58.8,58.83,58.75,58.75,61
20110701|2011-04-21 02:30,21,58.77,58.89,58.71,58.88,120
20110701|2011-04-21 03:00,21,58.88,58.89,58.79,58.79,197
20110701|2011-04-21 03:30,21,58.79,58.89,58.78,58.82,53
20110701|2011-04-21 04:00,21,58.82,58.87,58.78,58.87,48
20110701|2011-04-21 04:30,21,58.86,58.86,58.82,58.82,11
20110701|2011-04-21 05:00,21,58.85,58.85,58.82,58.85,158
20110701|2011-04-21 05:30,21,58.86,58.86,58.83,58.86,66
20110701|2011-04-21 06:00,21,58.84,58.89,58.82,58.86,89
20110701|2011-04-21 06:30,21,58.89,58.92,58.85,58.92,45
20110701|2011-04-21 07:00,21,58.9,58.91,58.89,58.9,44
20110701|2011-04-21 09:30,21,58.9,58.9,58.37,58.71,7954
20110701|2011-04-21 10:00,21,58.71,58.76,58.6,58.63,2001
20110701|2011-04-21 10:30,21,58.63,58.8,58.52,58.77,3511
20110701|2011-04-21 11:00,21,58.78,59.04,58.64,58.97,5461
20110701|2011-04-21 11:30,21,58.98,58.98,58.75,58.92,1909
20110701|2011-04-21 12:00,21,58.92,58.99,58.71,58.86,1452
20110701|2011-04-21 12:30,21,58.84,59.04,58.77,59,1973
20110701|2011-04-21 13:00,21,58.98,59.02,58.84,58.85,2474
20110701|2011-04-24 18:00,25,58.87,59.19,58.87,59.11,490
20110701|2011-04-24 18:30,25,59.16,59.23,59.14,59.23,66
20110701|2011-04-24 19:00,25,59.25,59.25,59.15,59.17,55
20110701|2011-04-24 19:30,25,59.18,59.24,59.18,59.22,62
20110701|2011-04-24 20:00,25,59.22,59.24,59.03,59.04,253
20110701|2011-04-24 20:30,25,59.1,59.18,59.09,59.17,32
20110701|2011-04-24 21:00,25,59.2,59.2,59.15,59.19,70
20110701|2011-04-24 21:30,25,59.21,59.26,59.18,59.25,143
20110701|2011-04-24 22:00,25,59.24,59.3,59.22,59.27,138
20110701|2011-04-24 22:30,25,59.25,59.31,59.25,59.28,25
20110701|2011-04-24 23:00,25,59.3,59.37,59.27,59.32,103
20110701|2011-04-25 00:00,25,59.32,59.34,59.3,59.31,37
20110701|2011-04-25 00:30,25,59.28,59.31,59.19,59.25,31
20110701|2011-04-25 01:00,25,59.24,59.34,59.24,59.3,114
20110701|2011-04-25 01:30,25,59.27,59.29,59.18,59.18,53
20110701|2011-04-25 02:00,25,59.19,59.28,59.18,59.28,120
20110701|2011-04-25 02:30,25,59.29,59.31,59.23,59.24,50
20110701|2011-04-25 03:00,25,59.28,59.31,59.25,59.28,12
20110701|2011-04-25 03:30,25,59.24,59.32,59.23,59.25,44
20110701|2011-04-25 04:00,25,59.25,59.31,59.22,59.23,45
20110701|2011-04-25 04:30,25,59.22,59.26,59.22,59.23,26
20110701|2011-04-25 05:00,25,59.22,59.24,59.2,59.2,7
20110701|2011-04-25 05:30,25,59.2,59.25,59.2,59.23,13
20110701|2011-04-25 06:00,25,59.27,59.39,59.27,59.33,114
20110701|2011-04-25 06:30,25,59.26,59.26,59.18,59.22,63
20110701|2011-04-25 07:00,25,59.24,59.3,59.21,59.3,93
20110701|2011-04-25 09:30,25,59,59.13,58.47,59.13,5941
20110701|2011-04-25 10:00,25,59.14,59.14,58.82,58.9,1601
20110701|2011-04-25 10:30,25,58.91,58.98,58.83,58.96,1284
20110701|2011-04-25 11:00,25,58.95,58.98,58.81,58.96,1325
20110701|2011-04-25 11:30,25,58.98,59.02,58.93,58.93,885
20110701|2011-04-25 12:00,25,58.94,59.07,58.89,58.95,1483
20110701|2011-04-25 12:30,25,58.96,59.05,58.88,59,2107
20110701|2011-04-25 13:00,25,59,59.16,58.92,58.92,1923
20110701|2011-04-25 18:00,26,58.94,58.96,58.83,58.85,231
20110701|2011-04-25 18:30,26,58.87,58.97,58.87,58.92,136
20110701|2011-04-25 19:00,26,58.94,58.94,58.85,58.85,17
20110701|2011-04-25 19:30,26,58.84,58.84,58.48,58.56,402
20110701|2011-04-25 20:00,26,58.54,58.59,58.35,58.47,736
20110701|2011-04-25 20:30,26,58.44,58.54,58.41,58.53,213
20110701|2011-04-25 21:00,26,58.53,58.58,58.47,58.57,210
20110701|2011-04-25 21:30,26,58.58,58.58,58.51,58.54,53
20110701|2011-04-25 22:00,26,58.5,58.52,58.43,58.45,25
20110701|2011-04-25 22:30,26,58.43,58.5,58.36,58.41,384
20110701|2011-04-25 23:00,26,58.41,58.41,58.35,58.4,35
20110701|2011-04-25 23:30,26,58.36,58.43,58.36,58.4,96
20110701|2011-04-26 00:00,26,58.39,58.41,58.35,58.4,90
20110701|2011-04-26 00:30,26,58.4,58.51,58.34,58.45,255
20110701|2011-04-26 01:00,26,58.45,58.52,58.45,58.46,221
20110701|2011-04-26 01:30,26,58.46,58.56,58.36,58.38,144
20110701|2011-04-26 02:00,26,58.34,58.48,58.34,58.38,61
20110701|2011-04-26 02:30,26,58.38,58.52,58.38,58.52,116
20110701|2011-04-26 03:00,26,58.54,58.59,58.48,58.55,208
20110701|2011-04-26 03:30,26,58.56,58.61,58.56,58.61,132
20110701|2011-04-26 04:00,26,58.58,58.81,58.58,58.81,507
20110701|2011-04-26 04:30,26,58.81,58.87,58.8,58.8,464
20110701|2011-04-26 05:00,26,58.8,58.85,58.79,58.83,170
20110701|2011-04-26 05:30,26,58.81,58.84,58.81,58.82,81
20110701|2011-04-26 06:00,26,58.82,58.84,58.65,58.7,269
20110701|2011-04-26 06:30,26,58.69,58.78,58.67,58.76,63
20110701|2011-04-26 07:00,26,58.76,58.77,58.74,58.75,42
20110701|2011-04-26 09:30,26,58.75,58.8,58.45,58.74,6276
20110701|2011-04-26 10:00,26,58.71,58.73,58.59,58.64,2066
20110701|2011-04-26 10:30,26,58.63,58.69,58.58,58.59,1615
20110701|2011-04-26 11:00,26,58.58,58.62,58.5,58.52,2164
20110701|2011-04-26 11:30,26,58.51,58.57,58.42,58.52,2200
20110701|2011-04-26 12:00,26,58.52,58.59,58.46,58.54,1163
20110701|2011-04-26 12:30,26,58.55,58.56,58.33,58.36,4407
20110701|2011-04-26 13:00,26,58.38,58.55,58.35,58.54,2624
20110701|2011-04-26 18:00,27,58.6,58.65,58.57,58.59,138
20110701|2011-04-26 18:30,27,58.59,58.67,58.59,58.67,11
20110701|2011-04-26 19:00,27,58.61,58.66,58.57,58.65,90
20110701|2011-04-26 19:30,27,58.67,58.72,58.66,58.71,100
20110701|2011-04-26 20:00,27,58.71,58.71,58.56,58.56,196
20110701|2011-04-26 20:30,27,58.56,58.59,58.55,58.59,47
20110701|2011-04-26 21:00,27,58.62,58.62,58.48,58.48,137
20110701|2011-04-26 21:30,27,58.48,58.5,58.41,58.42,102
20110701|2011-04-26 22:00,27,58.44,58.45,58.41,58.42,35
20110701|2011-04-26 22:30,27,58.42,58.5,58.41,58.43,20
20110701|2011-04-26 23:00,27,58.46,58.53,58.46,58.53,11
20110701|2011-04-26 23:30,27,58.57,58.65,58.57,58.61,123
20110701|2011-04-27 00:00,27,58.59,58.62,58.57,58.6,141
20110701|2011-04-27 00:30,27,58.6,58.75,58.58,58.63,235
20110701|2011-04-27 01:00,27,58.61,58.66,58.58,58.58,55
20110701|2011-04-27 01:30,27,58.57,58.61,58.36,58.39,428
20110701|2011-04-27 02:00,27,58.36,58.45,58.36,58.41,91
20110701|2011-04-27 02:30,27,58.41,58.42,58.36,58.36,216
20110701|2011-04-27 03:00,27,58.35,58.35,58.32,58.35,86
20110701|2011-04-27 03:30,27,58.37,58.41,58.32,58.35,152
20110701|2011-04-27 04:00,27,58.37,58.4,58.32,58.32,108
20110701|2011-04-27 04:30,27,58.35,58.48,58.33,58.39,86
20110701|2011-04-27 05:00,27,58.35,58.45,58.32,58.35,159
20110701|2011-04-27 05:30,27,58.34,58.41,58.33,58.37,119
20110701|2011-04-27 06:00,27,58.37,58.39,58.26,58.28,306
20110701|2011-04-27 06:30,27,58.27,58.29,58.1,58.18,426
20110701|2011-04-27 07:00,27,58.18,58.2,58.08,58.14,385
20110701|2011-04-27 09:30,27,58.05,58.3,57.8,58.3,6545
20110701|2011-04-27 10:00,27,58.29,58.51,58.25,58.46,3873
20110701|2011-04-27 10:30,27,58.47,58.65,58.44,58.48,3036
20110701|2011-04-27 11:00,27,58.49,58.54,58.26,58.5,2848
20110701|2011-04-27 11:30,27,58.49,58.6,58.39,58.6,2063
20110701|2011-04-27 12:00,27,58.6,58.63,58.44,58.55,1186
20110701|2011-04-27 12:30,27,58.54,58.8,58.54,58.72,3478
20110701|2011-04-27 13:00,27,58.72,58.73,58.36,58.38,2796
20110701|2011-04-27 18:00,28,58.55,58.62,58.5,58.58,226
20110701|2011-04-27 18:30,28,58.61,58.7,58.58,58.63,230
20110701|2011-04-27 19:00,28,58.62,58.69,58.6,58.62,63
20110701|2011-04-27 19:30,28,58.61,58.62,58.41,58.42,145
20110701|2011-04-27 20:00,28,58.43,58.74,58.41,58.72,403
20110701|2011-04-27 20:30,28,58.74,58.78,58.5,58.57,744
20110701|2011-04-27 21:00,28,58.56,58.7,58.56,58.59,99
20110701|2011-04-27 21:30,28,58.59,58.74,58.55,58.67,137
20110701|2011-04-27 22:00,28,58.6,58.69,58.58,58.64,71
20110701|2011-04-27 22:30,28,58.66,58.69,58.63,58.65,52
20110701|2011-04-27 23:00,28,58.65,58.7,58.65,58.67,93
20110701|2011-04-27 23:30,28,58.67,58.94,58.65,58.94,680
20110701|2011-04-28 00:00,28,58.87,59.02,58.85,59,1240
20110701|2011-04-28 00:30,28,59,59.01,58.75,58.83,292
20110701|2011-04-28 01:00,28,58.85,58.88,58.75,58.82,91
20110701|2011-04-28 01:30,28,58.85,58.95,58.82,58.91,107
20110701|2011-04-28 02:00,28,58.92,58.94,58.8,58.81,351
20110701|2011-04-28 02:30,28,58.81,58.9,58.81,58.88,11
20110701|2011-04-28 03:00,28,58.88,58.93,58.81,58.84,292
20110701|2011-04-28 03:30,28,58.84,58.92,58.83,58.86,269
20110701|2011-04-28 04:00,28,58.84,58.94,58.81,58.82,129
20110701|2011-04-28 04:30,28,58.82,58.82,58.67,58.76,329
20110701|2011-04-28 05:00,28,58.69,58.76,58.62,58.76,218
20110701|2011-04-28 05:30,28,58.76,58.76,58.6,58.64,115
20110701|2011-04-28 06:00,28,58.62,58.66,58.58,58.65,98
20110701|2011-04-28 06:30,28,58.64,58.64,58.58,58.62,83
20110701|2011-04-28 07:00,28,58.62,58.66,58.58,58.65,171
20110701|2011-04-28 09:30,28,58.73,58.81,58,58.12,10296
20110701|2011-04-28 10:00,28,58.06,58.25,58.02,58.18,3231
20110701|2011-04-28 10:30,28,58.19,58.23,57.4,57.49,10367
20110701|2011-04-28 11:00,28,57.51,57.72,57.46,57.66,5011
20110701|2011-04-28 11:30,28,57.66,57.67,56.97,57.17,8441
20110701|2011-04-28 12:00,28,57.15,57.17,56.76,56.88,7411
20110701|2011-04-28 12:30,28,56.88,57.07,56.55,57.07,5850
20110701|2011-04-28 13:00,28,57.06,57.25,56.97,57.08,4520
20110701|2011-04-28 18:00,29,57.05,57.15,56.94,56.95,276
20110701|2011-04-28 18:30,29,56.94,56.98,56.9,56.96,158
20110701|2011-04-28 19:00,29,56.93,57.1,56.93,57.08,88
20110701|2011-04-28 19:30,29,57.08,57.31,57.08,57.31,483
20110701|2011-04-28 20:00,29,57.31,57.49,57.26,57.39,1262
20110701|2011-04-28 20:30,29,57.37,57.52,57.37,57.51,226
20110701|2011-04-28 21:00,29,57.51,57.51,57.34,57.38,391
20110701|2011-04-28 21:30,29,57.36,57.39,57.29,57.36,96
20110701|2011-04-28 22:00,29,57.34,57.52,57.33,57.52,148
20110701|2011-04-28 22:30,29,57.51,57.54,57.5,57.52,61
20110701|2011-04-28 23:00,29,57.52,57.55,57.5,57.51,688
20110701|2011-04-28 23:30,29,57.51,57.57,57.5,57.5,591
20110701|2011-04-29 00:00,29,57.53,57.54,57.45,57.45,68
20110701|2011-04-29 00:30,29,57.46,57.46,57.29,57.3,389
20110701|2011-04-29 01:00,29,57.31,57.39,57.26,57.39,218
20110701|2011-04-29 01:30,29,57.37,57.39,57.26,57.37,581
20110701|2011-04-29 02:00,29,57.36,57.48,57.24,57.44,233
20110701|2011-04-29 02:30,29,57.44,57.49,57.32,57.32,544
20110701|2011-04-29 03:00,29,57.3,57.39,57.25,57.36,162
20110701|2011-04-29 03:30,29,57.37,57.39,57.31,57.35,240
20110701|2011-04-29 04:00,29,57.35,57.43,57.34,57.4,285
20110701|2011-04-29 04:30,29,57.38,57.44,57.38,57.38,176
20110701|2011-04-29 05:00,29,57.42,57.44,57.38,57.38,120
20110701|2011-04-29 05:30,29,57.38,57.44,57.36,57.39,231
20110701|2011-04-29 06:00,29,57.39,57.45,57.39,57.39,108
20110701|2011-04-29 06:30,29,57.42,57.47,57.38,57.47,172
20110701|2011-04-29 07:00,29,57.45,57.49,57.42,57.42,227
20110701|2011-04-29 09:30,29,57.2,57.4,57.02,57.28,9985
20110701|2011-04-29 10:00,29,57.27,57.4,57.19,57.2,2895
20110701|2011-04-29 10:30,29,57.21,57.35,57.19,57.33,1718
20110701|2011-04-29 11:00,29,57.32,57.39,57.21,57.33,2178
20110701|2011-04-29 11:30,29,57.32,58.15,57.28,58.13,4710
20110701|2011-04-29 12:00,29,58.1,58.27,57.89,58.12,5045
20110701|2011-04-29 12:30,29,58.14,58.49,58.07,58.36,5215
20110701|2011-04-29 13:00,29,58.36,58.57,58.14,58.53,4432
20110701|2011-05-01 18:00,2,58.29,58.49,58.18,58.21,543
20110701|2011-05-01 18:30,2,58.2,58.41,58.13,58.3,177
20110701|2011-05-01 19:00,2,58.36,58.36,58.27,58.27,22
20110701|2011-05-01 19:30,2,58.25,58.27,58.2,58.2,22
20110701|2011-05-01 20:00,2,58.2,58.48,58.18,58.32,78
20110701|2011-05-01 20:30,2,58.33,58.33,58.21,58.31,22
20110701|2011-05-01 21:00,2,58.3,58.39,58.21,58.21,15
20110701|2011-05-01 21:30,2,58.19,58.37,58.13,58.14,177
20110701|2011-05-01 22:00,2,58.14,58.3,58.12,58.2,84
20110701|2011-05-01 22:30,2,58.13,58.32,58.13,58.31,18
20110701|2011-05-01 23:00,2,58.3,58.39,58.29,58.36,34
20110701|2011-05-01 23:30,2,58.33,58.33,58.23,58.24,11
20110701|2011-05-02 00:00,2,58.23,58.25,58.23,58.25,3
20110701|2011-05-02 00:30,2,58.23,58.38,58.13,58.26,73
20110701|2011-05-02 01:00,2,58.2,58.25,58.1,58.14,30
20110701|2011-05-02 01:30,2,58.22,58.38,58.16,58.31,100
20110701|2011-05-02 02:00,2,58.27,58.32,58.13,58.13,157
20110701|2011-05-02 02:30,2,58.15,58.24,58.15,58.22,26
20110701|2011-05-02 03:00,2,58.22,58.32,58.22,58.31,39
20110701|2011-05-02 03:30,2,58.26,58.3,58.26,58.3,27
20110701|2011-05-02 04:00,2,58.3,58.3,58.12,58.12,119
20110701|2011-05-02 04:30,2,58.12,58.19,58.12,58.17,113
20110701|2011-05-02 05:00,2,58.17,58.23,58.14,58.22,176
20110701|2011-05-02 05:30,2,58.19,58.21,58.16,58.16,34
20110701|2011-05-02 06:00,2,58.2,58.26,58.11,58.26,228
20110701|2011-05-02 06:30,2,58.26,58.35,58.2,58.21,190
20110701|2011-05-02 07:00,2,58.18,58.27,58.18,58.27,84
20110701|2011-05-02 09:30,2,58.42,59.02,58.35,58.67,12035
20110701|2011-05-02 10:00,2,58.67,58.85,58.45,58.8,3985
20110701|2011-05-02 10:30,2,58.78,58.83,58.54,58.57,3552
20110701|2011-05-02 11:00,2,58.58,58.63,58.45,58.49,2542
20110701|2011-05-02 11:30,2,58.49,58.69,58.47,58.67,1080
20110701|2011-05-02 12:00,2,58.66,58.7,58.58,58.6,1203
20110701|2011-05-02 12:30,2,58.6,58.61,58.4,58.49,1880
20110701|2011-05-02 13:00,2,58.48,58.72,58.48,58.71,2461
20110701|2011-05-02 18:00,3,58.58,58.63,58.47,58.5,249
20110701|2011-05-02 18:30,3,58.5,58.56,58.46,58.46,40
20110701|2011-05-02 19:00,3,58.46,58.46,58.35,58.35,169
20110701|2011-05-02 19:30,3,58.34,58.38,58.28,58.3,166
20110701|2011-05-02 20:00,3,58.28,58.3,58.01,58.2,857
20110701|2011-05-02 20:30,3,58.2,58.26,58.11,58.2,69
20110701|2011-05-02 21:00,3,58.16,58.18,58.08,58.18,72
20110701|2011-05-02 21:30,3,58.18,58.24,58.14,58.23,81
20110701|2011-05-02 22:00,3,58.17,58.2,58.13,58.19,42
20110701|2011-05-02 22:30,3,58.18,58.22,58.18,58.18,21
20110701|2011-05-02 23:00,3,58.18,58.21,58.18,58.2,16
20110701|2011-05-02 23:30,3,58.2,58.23,58.2,58.2,21
20110701|2011-05-03 00:00,3,58.22,58.23,58.2,58.2,58
20110701|2011-05-03 00:30,3,58.2,58.23,58.12,58.12,131
20110701|2011-05-03 01:00,3,58.11,58.25,58.08,58.23,150
20110701|2011-05-03 01:30,3,58.23,58.33,58.19,58.33,59
20110701|2011-05-03 02:00,3,58.3,58.32,58.3,58.3,33
20110701|2011-05-03 02:30,3,58.32,58.32,58.28,58.28,69
20110701|2011-05-03 03:00,3,58.28,58.3,58.26,58.29,291
20110701|2011-05-03 03:30,3,58.29,58.3,58.28,58.3,225
20110701|2011-05-03 04:00,3,58.3,58.3,58.28,58.29,173
20110701|2011-05-03 04:30,3,58.29,58.29,58.17,58.17,287
20110701|2011-05-03 05:00,3,58.18,58.18,58.08,58.08,144
20110701|2011-05-03 05:30,3,58.08,58.17,58.07,58.15,336
20110701|2011-05-03 06:00,3,58.15,58.16,58.12,58.15,123
20110701|2011-05-03 06:30,3,58.13,58.13,58,58.04,380
20110701|2011-05-03 07:00,3,58.06,58.12,58.03,58.03,229
20110701|2011-05-03 09:30,3,58.01,58.12,57.67,58.09,8467
20110701|2011-05-03 10:00,3,58.09,58.24,57.97,58.2,2531
20110701|2011-05-03 10:30,3,58.19,58.29,58.04,58.11,2959
20110701|2011-05-03 11:00,3,58.11,58.23,58.09,58.18,1059
20110701|2011-05-03 11:30,3,58.19,58.34,58.11,58.15,1804
20110701|2011-05-03 12:00,3,58.16,58.16,57.98,58.06,2364
20110701|2011-05-03 12:30,3,58.07,58.09,57.53,57.61,5506
20110701|2011-05-03 13:00,3,57.62,57.74,57.53,57.68,3042
20110701|2011-05-03 18:00,4,57.73,57.77,57.65,57.71,53
20110701|2011-05-03 18:30,4,57.75,57.78,57.66,57.7,55
20110701|2011-05-03 19:00,4,57.69,57.71,57.65,57.7,112
20110701|2011-05-03 19:30,4,57.7,57.89,57.7,57.85,141
20110701|2011-05-03 20:00,4,57.83,57.86,57.73,57.77,129
20110701|2011-05-03 20:30,4,57.81,57.82,57.65,57.65,70
20110701|2011-05-03 21:00,4,57.65,57.65,57.52,57.52,266
20110701|2011-05-03 21:30,4,57.54,57.62,57.52,57.59,74
20110701|2011-05-03 22:00,4,57.58,57.65,57.57,57.65,8
20110701|2011-05-03 22:30,4,57.59,57.75,57.59,57.69,90
20110701|2011-05-03 23:00,4,57.69,57.71,57.66,57.69,15
20110701|2011-05-03 23:30,4,57.71,57.71,57.64,57.64,48
20110701|2011-05-04 00:00,4,57.67,57.69,57.61,57.61,28
20110701|2011-05-04 00:30,4,57.61,57.62,57.57,57.57,43
20110701|2011-05-04 01:00,4,57.6,57.6,57.5,57.54,91
20110701|2011-05-04 01:30,4,57.55,57.68,57.55,57.68,135
20110701|2011-05-04 02:00,4,57.67,57.71,57.64,57.66,209
20110701|2011-05-04 02:30,4,57.71,57.85,57.69,57.76,200
20110701|2011-05-04 03:00,4,57.74,57.8,57.65,57.8,128
20110701|2011-05-04 03:30,4,57.76,57.79,57.7,57.71,174
20110701|2011-05-04 04:00,4,57.73,57.74,57.68,57.68,120
20110701|2011-05-04 04:30,4,57.69,57.74,57.67,57.72,103
20110701|2011-05-04 05:00,4,57.7,57.73,57.67,57.68,102
20110701|2011-05-04 05:30,4,57.67,57.7,57.65,57.67,102
20110701|2011-05-04 06:00,4,57.67,57.75,57.65,57.65,131
20110701|2011-05-04 06:30,4,57.66,57.73,57.65,57.65,71
20110701|2011-05-04 07:00,4,57.65,57.73,57.62,57.73,126
20110701|2011-05-04 09:30,4,57.44,57.5,56.87,57.02,10879
20110701|2011-05-04 10:00,4,57,57.19,56.98,57.08,2934
20110701|2011-05-04 10:30,4,57.07,57.13,56.94,57.12,2837
20110701|2011-05-04 11:00,4,57.1,57.18,57.05,57.07,1618
20110701|2011-05-04 11:30,4,57.06,57.24,57.02,57.05,1614
20110701|2011-05-04 12:00,4,57.06,57.09,57,57.06,1356
20110701|2011-05-04 12:30,4,57.07,57.19,57.06,57.15,2302
20110701|2011-05-04 13:00,4,57.15,57.35,57.13,57.2,2599
20110701|2011-05-04 18:00,5,57.2,57.24,57.11,57.2,91
20110701|2011-05-04 18:30,5,57.2,57.24,57.05,57.07,71
20110701|2011-05-04 19:00,5,57.07,57.17,57.05,57.07,64
20110701|2011-05-04 19:30,5,57.09,57.2,56.99,57.19,211
20110701|2011-05-04 20:00,5,57.2,57.23,57.1,57.21,108
20110701|2011-05-04 20:30,5,57.22,57.41,57.22,57.41,272
20110701|2011-05-04 21:00,5,57.41,57.45,57.38,57.42,115
20110701|2011-05-04 21:30,5,57.4,57.43,57.36,57.4,132
20110701|2011-05-04 22:00,5,57.42,57.47,57.4,57.47,110
20110701|2011-05-04 22:30,5,57.47,57.5,57.47,57.5,61
20110701|2011-05-04 23:00,5,57.5,57.51,57.45,57.45,56
20110701|2011-05-04 23:30,5,57.46,57.5,57.27,57.3,205
20110701|2011-05-05 00:00,5,57.31,57.37,57.31,57.37,67
20110701|2011-05-05 00:30,5,57.38,57.52,57.33,57.52,108
20110701|2011-05-05 01:00,5,57.53,57.58,57.5,57.52,414
20110701|2011-05-05 01:30,5,57.49,57.53,57.43,57.48,134
20110701|2011-05-05 02:00,5,57.44,57.51,57.44,57.51,37
20110701|2011-05-05 02:30,5,57.51,57.52,57.37,57.39,65
20110701|2011-05-05 03:00,5,57.39,57.46,57.39,57.46,73
20110701|2011-05-05 03:30,5,57.46,57.48,57.45,57.47,209
20110701|2011-05-05 04:00,5,57.48,57.56,57.43,57.51,302
20110701|2011-05-05 04:30,5,57.5,57.5,56.96,57.03,449
20110701|2011-05-05 05:00,5,57.03,57.18,56.61,56.67,945
20110701|2011-05-05 05:30,5,56.66,56.81,56.61,56.68,288
20110701|2011-05-05 06:00,5,56.7,56.81,56.65,56.78,598
20110701|2011-05-05 06:30,5,56.78,56.88,56.65,56.85,352
20110701|2011-05-05 07:00,5,56.87,56.88,56.65,56.75,435
20110701|2011-05-05 09:30,5,56.25,56.25,55.06,55.17,17554
20110701|2011-05-05 10:00,5,55.19,55.39,54.94,55.3,8377
20110701|2011-05-05 10:30,5,55.29,55.76,55.27,55.52,5333
20110701|2011-05-05 11:00,5,55.52,55.81,55.44,55.77,3578
20110701|2011-05-05 11:30,5,55.76,55.77,55.53,55.6,2483
20110701|2011-05-05 12:00,5,55.6,55.89,55.59,55.82,2354
20110701|2011-05-05 12:30,5,55.83,55.87,55.48,55.63,3909
20110701|2011-05-05 13:00,5,55.62,55.86,55.53,55.86,3949
20110701|2011-05-05 18:00,6,55.72,55.78,55.44,55.57,470
20110701|2011-05-05 18:30,6,55.57,55.82,55.55,55.7,140
20110701|2011-05-05 19:00,6,55.7,55.95,55.6,55.95,447
20110701|2011-05-05 19:30,6,55.91,55.92,55.77,55.9,440
20110701|2011-05-05 20:00,6,55.92,56.08,55.9,55.98,702
20110701|2011-05-05 20:30,6,55.98,56.13,55.98,56.02,746
20110701|2011-05-05 21:00,6,56.04,56.1,55.99,56,140
20110701|2011-05-05 21:30,6,56,56.14,55.95,56.14,260
20110701|2011-05-05 22:00,6,56.11,56.14,56.08,56.09,43
20110701|2011-05-05 22:30,6,56.07,56.1,56.07,56.09,35
20110701|2011-05-05 23:00,6,56.04,56.05,55.88,55.92,84
20110701|2011-05-05 23:30,6,55.92,55.95,55.9,55.9,55
20110701|2011-05-06 00:00,6,55.94,55.95,55.9,55.9,50
20110701|2011-05-06 00:30,6,55.95,55.95,55.85,55.95,76
20110701|2011-05-06 01:00,6,55.88,55.93,55.68,55.68,100
20110701|2011-05-06 01:30,6,55.65,55.74,55.58,55.59,575
20110701|2011-05-06 02:00,6,55.6,55.63,55.35,55.35,570
20110701|2011-05-06 02:30,6,55.32,55.32,55,55,1699
20110701|2011-05-06 03:00,6,55.02,55.05,54.85,54.9,1147
20110701|2011-05-06 03:30,6,54.9,55.28,54.89,55.28,838
20110701|2011-05-06 04:00,6,55.23,55.4,55.21,55.4,730
20110701|2011-05-06 04:30,6,55.4,55.49,55.31,55.48,259
20110701|2011-05-06 05:00,6,55.49,55.5,55.35,55.35,503
20110701|2011-05-06 05:30,6,55.38,55.38,55.3,55.3,332
20110701|2011-05-06 06:00,6,55.3,55.39,55.28,55.31,230
20110701|2011-05-06 06:30,6,55.31,55.48,55.27,55.44,494
20110701|2011-05-06 07:00,6,55.42,55.6,55.32,55.36,216
20110701|2011-05-06 09:30,6,55.79,56.37,55.77,55.98,9448
20110701|2011-05-06 10:00,6,55.98,56.13,55.88,55.94,2714
20110701|2011-05-06 10:30,6,55.93,56.14,55.69,55.88,4295
20110701|2011-05-06 11:00,6,55.87,55.98,55.19,55.53,4522
20110701|2011-05-06 11:30,6,55.52,55.69,55.05,55.42,4511
20110701|2011-05-06 12:00,6,55.4,55.89,55.38,55.85,2931
20110701|2011-05-06 12:30,6,55.84,55.84,55.47,55.61,2055
20110701|2011-05-06 13:00,6,55.6,55.96,55.55,55.77,2574
20110701|2011-05-08 18:00,9,55.82,55.82,55.61,55.69,376
20110701|2011-05-08 18:30,9,55.69,55.8,55.69,55.75,154
20110701|2011-05-08 19:00,9,55.75,55.84,55.72,55.76,129
20110701|2011-05-08 19:30,9,55.79,55.8,55.68,55.72,57
20110701|2011-05-08 20:00,9,55.75,55.89,55.73,55.84,277
20110701|2011-05-08 20:30,9,55.84,55.97,55.84,55.96,382
20110701|2011-05-08 21:00,9,55.97,55.98,55.89,55.92,48
20110701|2011-05-08 21:30,9,55.95,56,55.92,55.99,90
20110701|2011-05-08 22:00,9,56,56,55.95,55.95,56
20110701|2011-05-08 22:30,9,55.96,56.01,55.95,55.95,62
20110701|2011-05-08 23:00,9,55.99,56.01,55.95,55.95,49
20110701|2011-05-08 23:30,9,55.95,56,55.95,55.96,17
20110701|2011-05-09 00:00,9,56,56.01,55.96,56.01,3
20110701|2011-05-09 00:30,9,55.97,55.99,55.81,55.85,161
20110701|2011-05-09 01:00,9,55.82,55.86,55.77,55.82,100
20110701|2011-05-09 01:30,9,55.81,55.88,55.81,55.87,35
20110701|2011-05-09 02:00,9,55.87,55.98,55.84,55.92,166
20110701|2011-05-09 02:30,9,55.99,56.1,55.89,56.1,634
20110701|2011-05-09 03:00,9,56.1,56.1,56.07,56.08,102
20110701|2011-05-09 03:30,9,56.09,56.12,56.09,56.1,174
20110701|2011-05-09 04:00,9,56.1,56.12,56.1,56.11,193
20110701|2011-05-09 04:30,9,56.1,56.15,56.06,56.15,323
20110701|2011-05-09 05:00,9,56.15,56.17,56.1,56.1,240
20110701|2011-05-09 05:30,9,56.1,56.19,56.09,56.11,212
20110701|2011-05-09 06:00,9,56.13,56.19,56.13,56.17,144
20110701|2011-05-09 06:30,9,56.17,56.2,56.07,56.16,180
20110701|2011-05-09 07:00,9,56.14,56.18,56.12,56.16,95
20110701|2011-05-09 09:30,9,56.1,56.44,55.93,56.42,6185
20110701|2011-05-09 10:00,9,56.42,56.44,56.21,56.33,2316
20110701|2011-05-09 10:30,9,56.33,56.35,56.06,56.27,2495
20110701|2011-05-09 11:00,9,56.27,56.29,56.07,56.12,1508
20110701|2011-05-09 11:30,9,56.12,56.25,56.12,56.25,748
20110701|2011-05-09 12:00,9,56.25,56.29,56.11,56.13,1006
20110701|2011-05-09 12:30,9,56.14,56.3,56.14,56.27,2282
20110701|2011-05-09 13:00,9,56.28,56.34,56.23,56.29,2822
20110701|2011-05-09 18:00,10,56.29,56.31,56.2,56.27,130
20110701|2011-05-09 18:30,10,56.27,56.3,56.21,56.21,44
20110701|2011-05-09 19:00,10,56.22,56.24,56.22,56.24,2
20110701|2011-05-09 19:30,10,56.22,56.25,56.2,56.2,60
20110701|2011-05-09 20:00,10,56.19,56.24,56.11,56.23,128
20110701|2011-05-09 20:30,10,56.24,56.34,56.17,56.22,207
20110701|2011-05-09 21:00,10,56.19,56.33,56.16,56.25,53
20110701|2011-05-09 21:30,10,56.28,56.44,56.28,56.44,51
20110701|2011-05-09 22:00,10,56.43,56.52,56.42,56.49,260
20110701|2011-05-09 22:30,10,56.48,56.55,56.44,56.54,181
20110701|2011-05-09 23:00,10,56.46,56.46,56.4,56.44,22
20110701|2011-05-09 23:30,10,56.41,56.44,56.41,56.42,22
20110701|2011-05-10 00:00,10,56.44,56.47,56.4,56.43,175
20110701|2011-05-10 00:30,10,56.43,56.45,56.35,56.37,124
20110701|2011-05-10 01:00,10,56.36,56.42,56.35,56.42,197
20110701|2011-05-10 01:30,10,56.42,56.5,56.41,56.46,71
20110701|2011-05-10 02:00,10,56.46,56.5,56.4,56.5,256
20110701|2011-05-10 02:30,10,56.5,56.71,56.5,56.68,527
20110701|2011-05-10 03:00,10,56.68,56.71,56.65,56.66,494
20110701|2011-05-10 03:30,10,56.67,56.74,56.65,56.73,153
20110701|2011-05-10 04:00,10,56.74,56.76,56.64,56.66,228
20110701|2011-05-10 04:30,10,56.67,56.67,56.58,56.62,215
20110701|2011-05-10 05:00,10,56.64,56.64,56.58,56.6,179
20110701|2011-05-10 05:30,10,56.63,56.64,56.52,56.54,383
20110701|2011-05-10 06:00,10,56.54,56.57,56.54,56.55,61
20110701|2011-05-10 06:30,10,56.55,56.71,56.55,56.7,327
20110701|2011-05-10 07:00,10,56.7,56.73,56.68,56.72,165
20110701|2011-05-10 09:30,10,56.6,56.82,56.34,56.79,6712
20110701|2011-05-10 10:00,10,56.79,56.89,56.77,56.84,3127
20110701|2011-05-10 10:30,10,56.84,57.05,56.79,57.02,5041
20110701|2011-05-10 11:00,10,57.03,57.17,57.01,57.09,2781
20110701|2011-05-10 11:30,10,57.08,57.22,57,57.15,2821
20110701|2011-05-10 12:00,10,57.14,57.2,57.02,57.16,1440
20110701|2011-05-10 12:30,10,57.17,57.2,56.88,56.96,3088
20110701|2011-05-10 13:00,10,56.95,57.04,56.72,56.75,3921
20110701|2011-05-10 18:00,11,56.84,57.02,56.7,57,309
20110701|2011-05-10 18:30,11,57,57,56.9,56.94,69
20110701|2011-05-10 19:00,11,56.94,57,56.94,56.97,18
20110701|2011-05-10 19:30,11,56.93,56.97,56.88,56.88,94
20110701|2011-05-10 20:00,11,56.92,56.94,56.8,56.88,198
20110701|2011-05-10 20:30,11,56.88,56.9,56.82,56.82,42
20110701|2011-05-10 21:00,11,56.85,56.85,56.66,56.67,156
20110701|2011-05-10 21:30,11,56.65,56.78,56.65,56.78,64
20110701|2011-05-10 22:00,11,56.75,56.8,56.7,56.75,145
20110701|2011-05-10 22:30,11,56.77,56.8,56.77,56.77,10
20110701|2011-05-10 23:00,11,56.8,56.8,56.79,56.79,12
20110701|2011-05-10 23:30,11,56.8,56.8,56.75,56.75,78
20110701|2011-05-11 00:00,11,56.75,56.75,56.7,56.7,41
20110701|2011-05-11 00:30,11,56.7,56.8,56.69,56.75,98
20110701|2011-05-11 01:00,11,56.75,56.82,56.74,56.82,138
20110701|2011-05-11 01:30,11,56.83,56.87,56.75,56.78,61
20110701|2011-05-11 02:00,11,56.76,56.76,56.67,56.74,162
20110701|2011-05-11 02:30,11,56.72,56.74,56.57,56.73,318
20110701|2011-05-11 03:00,11,56.73,56.8,56.67,56.73,166
20110701|2011-05-11 03:30,11,56.73,56.79,56.72,56.77,126
20110701|2011-05-11 04:00,11,56.77,56.79,56.69,56.73,108
20110701|2011-05-11 04:30,11,56.72,56.85,56.71,56.75,254
20110701|2011-05-11 05:00,11,56.73,56.76,56.68,56.68,220
20110701|2011-05-11 05:30,11,56.67,56.72,56.65,56.71,261
20110701|2011-05-11 06:00,11,56.7,56.73,56.68,56.7,44
20110701|2011-05-11 06:30,11,56.73,56.76,56.7,56.75,376
20110701|2011-05-11 07:00,11,56.75,56.76,56.65,56.65,296
20110701|2011-05-11 09:30,11,55.92,56.37,55.85,56.12,10605
20110701|2011-05-11 10:00,11,56.12,56.32,56.06,56.27,3007
20110701|2011-05-11 10:30,11,56.26,56.39,56.25,56.34,1775
20110701|2011-05-11 11:00,11,56.34,56.36,56.07,56.14,4261
20110701|2011-05-11 11:30,11,56.12,56.25,56.06,56.25,1787
20110701|2011-05-11 12:00,11,56.26,56.32,56.19,56.27,1398
20110701|2011-05-11 12:30,11,56.27,56.32,56.15,56.24,1042
20110701|2011-05-11 13:00,11,56.25,56.39,56.22,56.36,2443
20110701|2011-05-11 18:00,12,56.45,56.49,56.29,56.49,94
20110701|2011-05-11 18:30,12,56.46,56.5,56.43,56.46,83
20110701|2011-05-11 19:00,12,56.43,56.46,56.43,56.46,3
20110701|2011-05-11 19:30,12,56.5,56.55,56.45,56.55,70
20110701|2011-05-11 20:00,12,56.55,56.66,56.55,56.64,269
20110701|2011-05-11 20:30,12,56.6,56.69,56.54,56.56,186
20110701|2011-05-11 21:00,12,56.61,56.61,56.53,56.53,19
20110701|2011-05-11 21:30,12,56.55,56.64,56.54,56.59,281
20110701|2011-05-11 22:00,12,56.6,56.69,56.52,56.65,215
20110701|2011-05-11 22:30,12,56.65,56.75,56.64,56.72,117
20110701|2011-05-11 23:00,12,56.69,56.69,56.65,56.67,9
20110701|2011-05-11 23:30,12,56.68,56.73,56.68,56.69,8
20110701|2011-05-12 00:00,12,56.71,56.72,56.65,56.72,47
20110701|2011-05-12 00:30,12,56.66,56.72,56.62,56.66,187
20110701|2011-05-12 01:00,12,56.63,56.63,56.31,56.4,749
20110701|2011-05-12 01:30,12,56.4,56.52,56.3,56.33,321
20110701|2011-05-12 02:00,12,56.36,56.38,56.25,56.37,287
20110701|2011-05-12 02:30,12,56.37,56.39,56.25,56.32,230
20110701|2011-05-12 03:00,12,56.29,56.32,56.12,56.13,305
20110701|2011-05-12 03:30,12,56.15,56.15,56.02,56.05,449
20110701|2011-05-12 04:00,12,56.04,56.1,56.02,56.06,354
20110701|2011-05-12 04:30,12,56.08,56.08,56.02,56.08,161
20110701|2011-05-12 05:00,12,56.08,56.14,56.04,56.04,262
20110701|2011-05-12 05:30,12,56.03,56.03,55.8,55.83,491
20110701|2011-05-12 06:00,12,55.85,55.93,55.76,55.89,647
20110701|2011-05-12 06:30,12,55.9,55.93,55.62,55.77,942
20110701|2011-05-12 07:00,12,55.72,55.79,55.6,55.64,253
20110701|2011-05-12 09:30,12,55.81,56.04,55.64,55.75,7487
20110701|2011-05-12 10:00,12,55.75,55.85,55.6,55.82,3820
20110701|2011-05-12 10:30,12,55.8,56.1,55.75,55.85,4661
20110701|2011-05-12 11:00,12,55.86,56.03,55.76,55.94,2963
20110701|2011-05-12 11:30,12,55.91,56.08,55.82,56.07,1787
20110701|2011-05-12 12:00,12,56.06,56.3,56.04,56.23,2869
20110701|2011-05-12 12:30,12,56.24,56.77,56.14,56.48,6651
20110701|2011-05-12 13:00,12,56.5,56.58,56.34,56.43,2766
20110701|2011-05-12 18:00,13,56.42,56.46,56.35,56.41,146
20110701|2011-05-12 18:30,13,56.41,56.41,56.33,56.4,100
20110701|2011-05-12 19:00,13,56.43,56.49,56.34,56.44,47
20110701|2011-05-12 19:30,13,56.41,56.51,56.36,56.45,101
20110701|2011-05-12 20:00,13,56.42,56.56,56.36,56.51,361
20110701|2011-05-12 20:30,13,56.54,56.54,56.31,56.42,132
20110701|2011-05-12 21:00,13,56.42,56.46,56.38,56.38,16
20110701|2011-05-12 21:30,13,56.42,56.51,56.39,56.42,48
20110701|2011-05-12 22:00,13,56.41,56.45,56.37,56.37,39
20110701|2011-05-12 22:30,13,56.37,56.4,56.32,56.37,26
20110701|2011-05-12 23:00,13,56.39,56.48,56.37,56.48,26
20110701|2011-05-12 23:30,13,56.48,56.48,56.48,56.48,2
20110701|2011-05-13 00:00,13,56.48,56.49,56.48,56.49,12
20110701|2011-05-13 00:30,13,56.45,56.55,56.41,56.52,131
20110701|2011-05-13 01:00,13,56.52,56.61,56.49,56.6,418
20110701|2011-05-13 01:30,13,56.57,56.71,56.52,56.62,487
20110701|2011-05-13 02:00,13,56.63,56.89,56.61,56.84,232
20110701|2011-05-13 02:30,13,56.82,56.82,56.73,56.77,383
20110701|2011-05-13 03:00,13,56.74,56.77,56.73,56.73,85
20110701|2011-05-13 03:30,13,56.74,56.79,56.73,56.76,82
20110701|2011-05-13 04:00,13,56.77,56.8,56.72,56.73,299
20110701|2011-05-13 04:30,13,56.76,56.81,56.71,56.71,216
20110701|2011-05-13 05:00,13,56.71,56.77,56.71,56.71,24
20110701|2011-05-13 05:30,13,56.72,56.81,56.68,56.76,274
20110701|2011-05-13 06:00,13,56.79,56.85,56.77,56.85,150
20110701|2011-05-13 06:30,13,56.83,56.84,56.74,56.77,71
20110701|2011-05-13 07:00,13,56.75,56.85,56.75,56.85,139
20110701|2011-05-13 09:30,13,56.75,56.79,56.01,56.15,9480
20110701|2011-05-13 10:00,13,56.15,56.34,56.08,56.17,3149
20110701|2011-05-13 10:30,13,56.17,56.24,55.97,56.06,3733
20110701|2011-05-13 11:00,13,56.07,56.2,55.81,56.09,4514
20110701|2011-05-13 11:30,13,56.09,56.16,55.97,56.05,1879
20110701|2011-05-13 12:00,13,56.05,56.31,56.04,56.18,2012
20110701|2011-05-13 12:30,13,56.19,56.25,55.95,56.15,1468
20110701|2011-05-13 13:00,13,56.15,56.33,56.06,56.25,2251
20110701|2011-05-15 18:00,16,56.25,56.42,56.22,56.38,570
20110701|2011-05-15 18:30,16,56.38,56.45,56.31,56.4,160
20110701|2011-05-15 19:00,16,56.4,56.41,56.37,56.4,13
20110701|2011-05-15 19:30,16,56.34,56.4,56.34,56.37,47
20110701|2011-05-15 20:00,16,56.38,56.41,56.29,56.35,248
20110701|2011-05-15 20:30,16,56.35,56.49,56.35,56.4,281
20110701|2011-05-15 21:00,16,56.37,56.45,56.25,56.45,326
20110701|2011-05-15 21:30,16,56.41,56.45,56.37,56.38,84
20110701|2011-05-15 22:00,16,56.34,56.37,56.31,56.36,71
20110701|2011-05-15 22:30,16,56.33,56.36,56.33,56.36,45
20110701|2011-05-15 23:00,16,56.4,56.4,56.36,56.36,2
20110701|2011-05-15 23:30,16,56.35,56.38,56.34,56.36,11
20110701|2011-05-16 00:00,16,56.36,56.36,56.3,56.36,19
20110701|2011-05-16 00:30,16,56.38,56.45,56.38,56.42,31
20110701|2011-05-16 01:00,16,56.43,56.45,56.35,56.45,46
20110701|2011-05-16 01:30,16,56.43,56.44,56.29,56.31,102
20110701|2011-05-16 02:00,16,56.32,56.36,56.28,56.29,69
20110701|2011-05-16 02:30,16,56.35,56.45,56.35,56.43,201
20110701|2011-05-16 03:00,16,56.42,56.44,56.35,56.38,132
20110701|2011-05-16 03:30,16,56.36,56.38,56.29,56.29,114
20110701|2011-05-16 04:00,16,56.32,56.37,56.29,56.29,153
20110701|2011-05-16 04:30,16,56.28,56.35,56.23,56.29,459
20110701|2011-05-16 05:00,16,56.29,56.29,56.19,56.21,126
20110701|2011-05-16 05:30,16,56.21,56.22,56.2,56.21,112
20110701|2011-05-16 06:00,16,56.2,56.25,56.15,56.25,209
20110701|2011-05-16 06:30,16,56.21,56.31,56.17,56.31,109
20110701|2011-05-16 07:00,16,56.28,56.31,56.24,56.3,70
20110701|2011-05-16 09:30,16,56.37,56.75,56.27,56.71,9200
20110701|2011-05-16 10:00,16,56.71,56.88,56.63,56.65,4617
20110701|2011-05-16 10:30,16,56.64,56.75,56.55,56.73,2506
20110701|2011-05-16 11:00,16,56.72,56.74,56.55,56.61,2082
20110701|2011-05-16 11:30,16,56.62,56.72,56.56,56.57,1253
20110701|2011-05-16 12:00,16,56.56,56.56,56.32,56.38,2987
20110701|2011-05-16 12:30,16,56.38,56.48,56.3,56.39,2091
20110701|2011-05-16 13:00,16,56.4,56.41,55.94,56.01,4635
20110701|2011-05-16 18:00,17,55.91,55.97,55.62,55.75,562
20110701|2011-05-16 18:30,17,55.75,55.8,55.67,55.75,115
20110701|2011-05-16 19:00,17,55.77,56.02,55.75,56.01,166
20110701|2011-05-16 19:30,17,56.02,56.03,55.97,55.99,32
20110701|2011-05-16 20:00,17,55.99,56.06,55.9,56.01,291
20110701|2011-05-16 20:30,17,56.01,56.04,55.81,55.82,404
20110701|2011-05-16 21:00,17,55.82,55.83,55.72,55.73,143
20110701|2011-05-16 21:30,17,55.77,55.89,55.65,55.86,376
20110701|2011-05-16 22:00,17,55.91,56.06,55.91,55.91,236
20110701|2011-05-16 22:30,17,55.95,55.97,55.89,55.89,54
20110701|2011-05-16 23:00,17,55.92,55.97,55.92,55.97,51
20110701|2011-05-16 23:30,17,55.95,55.97,55.95,55.95,19
20110701|2011-05-17 00:00,17,55.95,55.95,55.95,55.95,7
20110701|2011-05-17 00:30,17,55.94,55.97,55.89,55.89,53
20110701|2011-05-17 01:00,17,55.9,56.03,55.9,56,189
20110701|2011-05-17 01:30,17,56,56,55.89,55.95,338
20110701|2011-05-17 02:00,17,55.96,56.02,55.94,55.95,60
20110701|2011-05-17 02:30,17,55.98,56.04,55.95,56.02,93
20110701|2011-05-17 03:00,17,56.03,56.04,55.98,56.03,116
20110701|2011-05-17 03:30,17,56.03,56.04,56.02,56.02,69
20110701|2011-05-17 04:00,17,56.02,56.09,56.01,56.07,110
20110701|2011-05-17 04:30,17,56.07,56.09,56.02,56.02,92
20110701|2011-05-17 05:00,17,56.04,56.08,56.02,56.08,140
20110701|2011-05-17 05:30,17,56.08,56.1,56.06,56.07,87
20110701|2011-05-17 06:00,17,56.1,56.14,56.09,56.12,285
20110701|2011-05-17 06:30,17,56.13,56.15,56.11,56.12,383
20110701|2011-05-17 07:00,17,56.11,56.14,56.09,56.11,176
20110701|2011-05-17 09:30,17,55.96,56.17,55.52,55.76,10508
20110701|2011-05-17 10:00,17,55.76,55.76,55.08,55.17,8775
20110701|2011-05-17 10:30,17,55.17,55.48,55.13,55.45,4553
20110701|2011-05-17 11:00,17,55.45,55.82,55.44,55.81,4284
20110701|2011-05-17 11:30,17,55.82,56.09,55.74,55.81,5049
20110701|2011-05-17 12:00,17,55.82,56,55.78,55.96,1780
20110701|2011-05-17 12:30,17,55.96,56.18,55.96,56.05,3497
20110701|2011-05-17 13:00,17,56.04,56.22,56.01,56.09,2883
20110701|2011-05-17 18:00,18,56.2,56.34,56.2,56.3,345
20110701|2011-05-17 18:30,18,56.29,56.3,56.27,56.3,49
20110701|2011-05-17 19:00,18,56.27,56.27,56.22,56.22,40
20110701|2011-05-17 19:30,18,56.21,56.29,56.2,56.29,166
20110701|2011-05-17 20:00,18,56.3,56.44,56.26,56.38,436
20110701|2011-05-17 20:30,18,56.38,56.49,56.37,56.46,150
20110701|2011-05-17 21:00,18,56.46,56.48,56.4,56.4,77
20110701|2011-05-17 21:30,18,56.44,56.48,56.4,56.43,251
20110701|2011-05-17 22:00,18,56.44,56.49,56.44,56.46,78
20110701|2011-05-17 22:30,18,56.46,56.5,56.44,56.48,194
20110701|2011-05-17 23:00,18,56.49,56.5,56.47,56.5,4
20110701|2011-05-17 23:30,18,56.5,56.54,56.5,56.5,55
20110701|2011-05-18 00:00,18,56.54,56.64,56.53,56.6,350
20110701|2011-05-18 00:30,18,56.6,56.6,56.5,56.51,238
20110701|2011-05-18 01:00,18,56.51,56.51,56.43,56.43,134
20110701|2011-05-18 01:30,18,56.42,56.43,56.38,56.4,293
20110701|2011-05-18 02:00,18,56.41,56.42,56.38,56.42,53
20110701|2011-05-18 02:30,18,56.41,56.47,56.41,56.45,205
20110701|2011-05-18 03:00,18,56.46,56.53,56.42,56.42,110
20110701|2011-05-18 03:30,18,56.41,56.54,56.41,56.52,397
20110701|2011-05-18 04:00,18,56.53,56.53,56.48,56.49,315
20110701|2011-05-18 04:30,18,56.49,56.5,56.44,56.44,272
20110701|2011-05-18 05:00,18,56.47,56.56,56.44,56.54,273
20110701|2011-05-18 05:30,18,56.54,56.54,56.51,56.51,177
20110701|2011-05-18 06:00,18,56.51,56.55,56.49,56.54,282
20110701|2011-05-18 06:30,18,56.53,56.53,56.41,56.51,165
20110701|2011-05-18 07:00,18,56.52,56.52,56.43,56.52,285
20110701|2011-05-18 09:30,18,56.61,57.4,56.6,57.16,17734
20110701|2011-05-18 10:00,18,57.16,57.28,57.02,57.23,4329
20110701|2011-05-18 10:30,18,57.23,57.49,57.19,57.36,4920
20110701|2011-05-18 11:00,18,57.38,57.39,57.28,57.34,2055
20110701|2011-05-18 11:30,18,57.36,57.48,57.35,57.45,3219
20110701|2011-05-18 12:00,18,57.43,57.54,57.38,57.51,3391
20110701|2011-05-18 12:30,18,57.52,57.68,57.48,57.49,6340
20110701|2011-05-18 13:00,18,57.47,57.5,57.15,57.21,4874
20110701|2011-05-18 18:00,19,57.26,57.34,57.25,57.3,274
20110701|2011-05-18 18:30,19,57.29,57.29,57.25,57.27,43
20110701|2011-05-18 19:00,19,57.25,57.31,57.17,57.23,216
20110701|2011-05-18 19:30,19,57.25,57.3,57.15,57.23,367
20110701|2011-05-18 20:00,19,57.23,57.34,57.15,57.26,289
20110701|2011-05-18 20:30,19,57.22,57.25,57.19,57.23,30
20110701|2011-05-18 21:00,19,57.25,57.26,57.25,57.26,22
20110701|2011-05-18 21:30,19,57.28,57.34,57.28,57.32,77
20110701|2011-05-18 22:00,19,57.31,57.32,57.27,57.29,24
20110701|2011-05-18 22:30,19,57.27,57.27,57.23,57.23,15
20110701|2011-05-18 23:00,19,57.26,57.26,57.23,57.26,24
20110701|2011-05-18 23:30,19,57.26,57.26,57.23,57.23,12
20110701|2011-05-19 00:00,19,57.27,57.27,57.23,57.27,30
20110701|2011-05-19 00:30,19,57.27,57.27,57.17,57.17,141
20110701|2011-05-19 01:00,19,57.16,57.25,57.15,57.23,152
20110701|2011-05-19 01:30,19,57.24,57.28,57.15,57.15,202
20110701|2011-05-19 02:00,19,57.16,57.28,57.16,57.19,75
20110701|2011-05-19 02:30,19,57.2,57.21,57.14,57.15,68
20110701|2011-05-19 03:00,19,57.17,57.29,57.12,57.17,387
20110701|2011-05-19 03:30,19,57.17,57.33,57.17,57.31,398
20110701|2011-05-19 04:00,19,57.33,57.46,57.31,57.44,626
20110701|2011-05-19 04:30,19,57.44,57.67,57.44,57.66,1391
20110701|2011-05-19 05:00,19,57.65,57.68,57.45,57.63,1651
20110701|2011-05-19 05:30,19,57.63,57.66,57.52,57.59,344
20110701|2011-05-19 06:00,19,57.56,57.6,57.52,57.56,101
20110701|2011-05-19 06:30,19,57.59,57.61,57.45,57.5,338
20110701|2011-05-19 07:00,19,57.53,57.68,57.5,57.68,532
20110701|2011-05-19 09:30,19,57.63,57.73,57.14,57.16,11880
20110701|2011-05-19 10:00,19,57.17,57.42,57.14,57.42,4941
20110701|2011-05-19 10:30,19,57.42,57.49,57.34,57.42,2519
20110701|2011-05-19 11:00,19,57.4,57.55,57.37,57.53,2947
20110701|2011-05-19 11:30,19,57.54,57.6,57.45,57.57,2225
20110701|2011-05-19 12:00,19,57.59,57.74,57.52,57.59,2922
20110701|2011-05-19 12:30,19,57.61,57.63,57.38,57.43,2966
20110701|2011-05-19 13:00,19,57.44,57.62,57.44,57.58,2558
20110701|2011-05-19 18:00,20,57.47,57.53,57.47,57.47,159
20110701|2011-05-19 18:30,20,57.47,57.54,57.47,57.54,30
20110701|2011-05-19 19:00,20,57.54,57.57,57.53,57.53,9
20110701|2011-05-19 19:30,20,57.57,57.64,57.47,57.47,393
20110701|2011-05-19 20:00,20,57.51,57.56,57.47,57.47,155
20110701|2011-05-19 20:30,20,57.49,57.52,57.41,57.43,258
20110701|2011-05-19 21:00,20,57.43,57.62,57.43,57.62,5
20110701|2011-05-19 21:30,20,57.59,57.6,57.48,57.5,126
20110701|2011-05-19 22:00,20,57.51,57.58,57.48,57.58,160
20110701|2011-05-19 22:30,20,57.55,57.61,57.54,57.59,92
20110701|2011-05-19 23:00,20,57.57,57.59,57.56,57.59,5
20110701|2011-05-19 23:30,20,57.56,57.56,57.55,57.55,8
20110701|2011-05-20 00:30,20,57.59,57.59,57.55,57.56,207
20110701|2011-05-20 01:00,20,57.55,57.59,57.55,57.57,15
20110701|2011-05-20 01:30,20,57.61,57.7,57.61,57.7,203
20110701|2011-05-20 02:00,20,57.69,57.69,57.6,57.67,24
20110701|2011-05-20 02:30,20,57.69,57.79,57.69,57.75,288
20110701|2011-05-20 03:00,20,57.75,57.86,57.75,57.84,281
20110701|2011-05-20 03:30,20,57.84,57.87,57.76,57.76,210
20110701|2011-05-20 04:00,20,57.8,57.94,57.8,57.94,363
20110701|2011-05-20 04:30,20,57.93,57.94,57.84,57.85,351
20110701|2011-05-20 05:00,20,57.84,57.84,57.8,57.8,408
20110701|2011-05-20 05:30,20,57.8,57.84,57.65,57.65,456
20110701|2011-05-20 06:00,20,57.64,57.66,57.04,57.26,1074
20110701|2011-05-20 06:30,20,57.25,57.37,57.06,57.26,752
20110701|2011-05-20 07:00,20,57.29,57.52,57.23,57.5,446
20110701|2011-05-20 09:30,20,57.13,57.65,56.99,57.62,8343
20110701|2011-05-20 10:00,20,57.61,57.99,57.56,57.99,6035
20110701|2011-05-20 10:30,20,57.99,58.06,57.72,57.73,3049
20110701|2011-05-20 11:00,20,57.75,57.91,57.67,57.88,2987
20110701|2011-05-20 11:30,20,57.89,57.9,57.73,57.73,1805
20110701|2011-05-20 12:00,20,57.73,57.81,57.62,57.62,1534
20110701|2011-05-20 12:30,20,57.62,57.73,57.47,57.55,2937
20110701|2011-05-20 13:00,20,57.56,57.62,57.36,57.46,3779
20110701|2011-05-22 18:00,23,57.54,57.74,57.5,57.74,607
20110701|2011-05-22 18:30,23,57.74,57.75,57.69,57.75,136
20110701|2011-05-22 19:00,23,57.75,57.8,57.75,57.78,117
20110701|2011-05-22 19:30,23,57.77,57.84,57.76,57.84,148
20110701|2011-05-22 20:00,23,57.84,57.94,57.78,57.93,210
20110701|2011-05-22 20:30,23,57.91,57.91,57.79,57.91,107
20110701|2011-05-22 21:00,23,57.88,57.88,57.78,57.79,11
20110701|2011-05-22 21:30,23,57.8,57.8,57.71,57.73,110
20110701|2011-05-22 22:00,23,57.72,57.74,57.71,57.71,8
20110701|2011-05-22 22:30,23,57.7,57.75,57.7,57.75,9
20110701|2011-05-22 23:00,23,57.76,57.76,57.66,57.73,65
20110701|2011-05-22 23:30,23,57.74,57.74,57.65,57.66,370
20110701|2011-05-23 00:00,23,57.66,57.68,57.6,57.6,276
20110701|2011-05-23 00:30,23,57.6,57.69,57.52,57.55,113
20110701|2011-05-23 01:00,23,57.54,57.54,57.3,57.41,422
20110701|2011-05-23 01:30,23,57.41,57.48,57.41,57.44,28
20110701|2011-05-23 02:00,23,57.44,57.46,57.37,57.37,105
20110701|2011-05-23 02:30,23,57.37,57.43,57.32,57.38,194
20110701|2011-05-23 03:00,23,57.38,57.44,57.36,57.36,98
20110701|2011-05-23 03:30,23,57.38,57.44,57.34,57.37,132
20110701|2011-05-23 04:00,23,57.39,57.39,57.26,57.27,199
20110701|2011-05-23 04:30,23,57.29,57.29,57.22,57.29,185
20110701|2011-05-23 05:00,23,57.28,57.31,57.23,57.23,142
20110701|2011-05-23 05:30,23,57.22,57.28,57.21,57.26,48
20110701|2011-05-23 06:00,23,57.28,57.31,57.24,57.26,148
20110701|2011-05-23 06:30,23,57.27,57.32,57.27,57.32,170
20110701|2011-05-23 07:00,23,57.31,57.35,57.21,57.27,258
20110701|2011-05-23 09:30,23,57.17,57.37,56.92,56.95,7468
20110701|2011-05-23 10:00,23,56.96,57.21,56.9,57.16,3906
20110701|2011-05-23 10:30,23,57.18,57.31,57.06,57.29,2041
20110701|2011-05-23 11:00,23,57.29,57.37,57.18,57.36,2263
20110701|2011-05-23 11:30,23,57.35,57.39,57.21,57.29,2225
20110701|2011-05-23 12:00,23,57.28,57.3,57.13,57.15,2048
20110701|2011-05-23 12:30,23,57.15,57.34,57.13,57.28,2521
20110701|2011-05-23 13:00,23,57.26,57.29,57.1,57.23,2274
20110701|2011-05-23 18:00,24,57.23,57.34,57.18,57.21,363
20110701|2011-05-23 18:30,24,57.25,57.27,57.19,57.25,26
20110701|2011-05-23 19:00,24,57.23,57.3,57.19,57.26,137
20110701|2011-05-23 19:30,24,57.23,57.35,57.18,57.35,373
20110701|2011-05-23 20:00,24,57.35,57.44,57.33,57.37,324
20110701|2011-05-23 20:30,24,57.38,57.41,57.34,57.34,15
20110701|2011-05-23 21:00,24,57.39,57.4,57.33,57.34,39
20110701|2011-05-23 21:30,24,57.37,57.44,57.32,57.38,91
20110701|2011-05-23 22:00,24,57.42,57.44,57.42,57.44,61
20110701|2011-05-23 22:30,24,57.45,57.46,57.43,57.46,10
20110701|2011-05-23 23:00,24,57.45,57.47,57.45,57.45,9
20110701|2011-05-23 23:30,24,57.44,57.45,57.39,57.45,12
20110701|2011-05-24 00:00,24,57.42,57.45,57.35,57.41,33
20110701|2011-05-24 00:30,24,57.44,57.45,57.42,57.45,28
20110701|2011-05-24 01:00,24,57.45,57.46,57.38,57.43,29
20110701|2011-05-24 01:30,24,57.43,57.64,57.43,57.62,527
20110701|2011-05-24 02:00,24,57.64,57.7,57.61,57.67,216
20110701|2011-05-24 02:30,24,57.68,57.68,57.55,57.57,125
20110701|2011-05-24 03:00,24,57.57,57.63,57.57,57.63,172
20110701|2011-05-24 03:30,24,57.59,57.6,57.52,57.53,61
20110701|2011-05-24 04:00,24,57.51,57.62,57.47,57.51,172
20110701|2011-05-24 04:30,24,57.51,57.68,57.49,57.67,171
20110701|2011-05-24 05:00,24,57.68,57.68,57.58,57.62,109
20110701|2011-05-24 05:30,24,57.62,57.63,57.59,57.63,93
20110701|2011-05-24 06:00,24,57.64,57.64,57.52,57.56,67
20110701|2011-05-24 06:30,24,57.52,57.53,57.4,57.44,92
20110701|2011-05-24 07:00,24,57.44,57.6,57.44,57.57,311
20110701|2011-05-24 09:30,24,57.67,57.87,57.59,57.72,9395
20110701|2011-05-24 10:00,24,57.73,57.83,57.72,57.76,2283
20110701|2011-05-24 10:30,24,57.75,57.8,57.62,57.66,2149
20110701|2011-05-24 11:00,24,57.66,57.66,57.26,57.3,4377
20110701|2011-05-24 11:30,24,57.3,57.44,57.11,57.38,3629
20110701|2011-05-24 12:00,24,57.38,57.4,57.25,57.29,1499
20110701|2011-05-24 12:30,24,57.29,57.37,57.11,57.32,3775
20110701|2011-05-24 13:00,24,57.32,57.46,57.3,57.37,1475
20110701|2011-05-24 18:00,25,57.48,57.62,57.48,57.55,198
20110701|2011-05-24 18:30,25,57.55,57.58,57.51,57.51,41
20110701|2011-05-24 19:00,25,57.51,57.58,57.48,57.5,55
20110701|2011-05-24 19:30,25,57.49,57.62,57.48,57.62,137
20110701|2011-05-24 20:00,25,57.53,57.55,57.48,57.53,41
20110701|2011-05-24 20:30,25,57.48,57.63,57.37,57.63,533
20110701|2011-05-24 21:00,25,57.63,57.64,57.56,57.58,101
20110701|2011-05-24 21:30,25,57.58,57.67,57.57,57.61,163
20110701|2011-05-24 22:00,25,57.6,57.61,57.49,57.49,90
20110701|2011-05-24 22:30,25,57.5,57.51,57.5,57.51,3
20110701|2011-05-24 23:00,25,57.48,57.48,57.41,57.41,81
20110701|2011-05-24 23:30,25,57.42,57.47,57.39,57.47,47
20110701|2011-05-25 00:00,25,57.47,57.48,57.41,57.42,24
20110701|2011-05-25 00:30,25,57.41,57.42,57.36,57.36,60
20110701|2011-05-25 01:00,25,57.38,57.4,57.33,57.33,52
20110701|2011-05-25 01:30,25,57.35,57.44,57.33,57.43,87
20110701|2011-05-25 02:00,25,57.43,57.48,57.4,57.47,43
20110701|2011-05-25 02:30,25,57.47,57.49,57.46,57.49,62
20110701|2011-05-25 03:00,25,57.46,57.48,57.43,57.43,64
20110701|2011-05-25 03:30,25,57.43,57.52,57.43,57.52,158
20110701|2011-05-25 04:00,25,57.51,57.67,57.5,57.67,400
20110701|2011-05-25 04:30,25,57.68,57.9,57.68,57.9,1146
20110701|2011-05-25 05:00,25,57.9,57.97,57.84,57.91,673
20110701|2011-05-25 05:30,25,57.87,57.94,57.85,57.85,171
20110701|2011-05-25 06:00,25,57.85,58,57.85,57.92,317
20110701|2011-05-25 06:30,25,57.9,57.92,57.81,57.83,177
20110701|2011-05-25 07:00,25,57.82,57.82,57.74,57.74,105
20110701|2011-05-25 09:30,25,57.7,58.18,57.57,58.12,10358
20110701|2011-05-25 10:00,25,58.11,58.19,58,58.11,3097
20110701|2011-05-25 10:30,25,58.11,58.17,58.02,58.07,2648
20110701|2011-05-25 11:00,25,58.08,58.15,57.92,57.99,2184
20110701|2011-05-25 11:30,25,57.99,58.14,57.98,58.09,1603
20110701|2011-05-25 12:00,25,58.08,58.13,57.97,58.05,2018
20110701|2011-05-25 12:30,25,58.05,58.11,57.94,57.97,1298
20110701|2011-05-25 13:00,25,57.96,58.01,57.9,57.97,2120
20110701|2011-05-25 18:00,26,58,58.09,57.92,58.09,292
20110701|2011-05-25 18:30,26,58.09,58.09,58.06,58.09,48
20110701|2011-05-25 19:00,26,58.09,58.11,58.06,58.11,54
20110701|2011-05-25 19:30,26,58.12,58.19,58.1,58.17,194
20110701|2011-05-25 20:00,26,58.16,58.18,58.09,58.18,69
20110701|2011-05-25 20:30,26,58.18,58.19,58.17,58.19,49
20110701|2011-05-25 21:00,26,58.19,58.23,58.11,58.17,199
20110701|2011-05-25 21:30,26,58.15,58.2,58.13,58.16,25
20110701|2011-05-25 22:00,26,58.21,58.22,58.08,58.18,89
20110701|2011-05-25 22:30,26,58.17,58.24,58.16,58.24,21
20110701|2011-05-25 23:00,26,58.23,58.24,58.16,58.16,12
20110701|2011-05-25 23:30,26,58.21,58.21,58.19,58.19,4
20110701|2011-05-26 00:00,26,58.19,58.24,58.19,58.23,31
20110701|2011-05-26 00:30,26,58.24,58.24,58.2,58.24,54
20110701|2011-05-26 01:00,26,58.24,58.25,58.21,58.25,61
20110701|2011-05-26 01:30,26,58.25,58.34,58.24,58.25,194
20110701|2011-05-26 02:00,26,58.25,58.49,58.23,58.29,381
20110701|2011-05-26 02:30,26,58.28,58.31,58.19,58.27,202
20110701|2011-05-26 03:00,26,58.27,58.31,58.21,58.27,126
20110701|2011-05-26 03:30,26,58.25,58.28,58.19,58.19,70
20110701|2011-05-26 04:00,26,58.18,58.27,58.15,58.24,194
20110701|2011-05-26 04:30,26,58.25,58.3,58.15,58.21,154
20110701|2011-05-26 05:00,26,58.23,58.3,58.2,58.2,90
20110701|2011-05-26 05:30,26,58.2,58.26,58.2,58.22,57
20110701|2011-05-26 06:00,26,58.23,58.26,58.16,58.26,131
20110701|2011-05-26 06:30,26,58.26,58.31,58.25,58.27,130
20110701|2011-05-26 07:00,26,58.27,58.38,58.25,58.36,352
20110701|2011-05-26 09:30,26,58.31,58.5,58.2,58.38,9445
20110701|2011-05-26 10:00,26,58.39,58.64,58.3,58.6,5534
20110701|2011-05-26 10:30,26,58.61,58.68,58.5,58.56,3879
20110701|2011-05-26 11:00,26,58.56,58.66,58.55,58.58,2570
20110701|2011-05-26 11:30,26,58.6,58.94,58.58,58.89,4716
20110701|2011-05-26 12:00,26,58.9,58.9,58.66,58.7,3517
20110701|2011-05-26 12:30,26,58.69,58.82,58.65,58.71,3809
20110701|2011-05-26 13:00,26,58.7,58.75,58.41,58.62,3622
20110701|2011-05-26 18:00,27,58.64,58.85,58.61,58.77,637
20110701|2011-05-26 18:30,27,58.76,58.83,58.76,58.77,30
20110701|2011-05-26 19:00,27,58.77,58.88,58.76,58.88,167
20110701|2011-05-26 19:30,27,58.85,58.88,58.7,58.74,159
20110701|2011-05-26 20:00,27,58.75,58.77,58.59,58.61,553
20110701|2011-05-26 20:30,27,58.61,58.64,58.58,58.6,155
20110701|2011-05-26 21:00,27,58.63,58.71,58.62,58.62,246
20110701|2011-05-26 21:30,27,58.65,58.66,58.58,58.64,105
20110701|2011-05-26 22:00,27,58.65,58.65,58.57,58.57,35
20110701|2011-05-26 22:30,27,58.58,58.66,58.57,58.57,57
20110701|2011-05-26 23:00,27,58.62,58.62,58.62,58.62,7
20110701|2011-05-26 23:30,27,58.6,58.69,58.6,58.62,88
20110701|2011-05-27 00:00,27,58.64,58.65,58.58,58.65,74
20110701|2011-05-27 00:30,27,58.63,58.65,58.59,58.63,163
20110701|2011-05-27 01:00,27,58.63,58.64,58.58,58.62,90
20110701|2011-05-27 01:30,27,58.6,58.73,58.6,58.71,174
20110701|2011-05-27 02:00,27,58.7,58.82,58.7,58.76,74
20110701|2011-05-27 02:30,27,58.8,58.81,58.72,58.78,74
20110701|2011-05-27 03:00,27,58.78,58.86,58.76,58.84,296
20110701|2011-05-27 03:30,27,58.84,58.92,58.78,58.8,244
20110701|2011-05-27 04:00,27,58.82,58.86,58.75,58.77,247
20110701|2011-05-27 04:30,27,58.75,58.76,58.65,58.67,387
20110701|2011-05-27 05:00,27,58.69,58.78,58.64,58.75,312
20110701|2011-05-27 05:30,27,58.78,58.84,58.72,58.79,174
20110701|2011-05-27 06:00,27,58.77,58.8,58.74,58.76,80
20110701|2011-05-27 06:30,27,58.76,58.81,58.74,58.81,215
20110701|2011-05-27 07:00,27,58.83,58.87,58.76,58.8,292
20110701|2011-05-27 09:30,27,58.79,58.8,58.42,58.75,8082
20110701|2011-05-27 10:00,27,58.76,58.78,58.46,58.54,2918
20110701|2011-05-27 10:30,27,58.55,58.67,58.5,58.65,2455
20110701|2011-05-27 11:00,27,58.66,58.7,58.59,58.65,1389
20110701|2011-05-27 11:30,27,58.66,58.72,58.43,58.48,1929
20110701|2011-05-27 12:00,27,58.49,58.57,58.43,58.54,1363
20110701|2011-05-27 12:30,27,58.55,58.72,58.53,58.68,2868
20110701|2011-05-27 13:00,27,58.67,58.72,58.55,58.62,3046
20110701|2011-05-30 18:00,31,58.03,58.59,57.79,58.58,2047
20110701|2011-05-30 18:30,31,58.55,58.6,58.52,58.6,176
20110701|2011-05-30 19:00,31,58.59,58.8,58.59,58.79,496
20110701|2011-05-30 19:30,31,58.79,58.85,58.7,58.83,182
20110701|2011-05-30 20:00,31,58.84,58.93,58.35,58.54,814
20110701|2011-05-30 20:30,31,58.53,58.67,58.5,58.62,266
20110701|2011-05-30 21:00,31,58.61,58.65,58.5,58.58,224
20110701|2011-05-30 21:30,31,58.56,58.7,58.56,58.66,54
20110701|2011-05-30 22:00,31,58.7,58.76,58.66,58.68,100
20110701|2011-05-30 22:30,31,58.68,58.71,58.66,58.69,14
20110701|2011-05-30 23:00,31,58.67,58.67,58.55,58.55,160
20110701|2011-05-30 23:30,31,58.63,58.79,58.54,58.79,186
20110701|2011-05-31 00:00,31,58.79,58.83,58.68,58.83,197
20110701|2011-05-31 00:30,31,58.79,58.85,58.57,58.65,405
20110701|2011-05-31 01:00,31,58.65,58.75,58.62,58.73,240
20110701|2011-05-31 01:30,31,58.73,58.75,58.7,58.75,148
20110701|2011-05-31 02:00,31,58.74,58.79,58.6,58.78,219
20110701|2011-05-31 02:30,31,58.77,58.88,58.77,58.88,136
20110701|2011-05-31 03:00,31,58.86,58.88,58.77,58.78,158
20110701|2011-05-31 03:30,31,58.75,58.75,58.46,58.54,326
20110701|2011-05-31 04:00,31,58.56,58.64,58.47,58.5,373
20110701|2011-05-31 04:30,31,58.56,58.63,58.5,58.54,134
20110701|2011-05-31 05:00,31,58.52,58.84,58.5,58.82,369
20110701|2011-05-31 05:30,31,58.85,58.85,58.69,58.77,193
20110701|2011-05-31 06:00,31,58.75,58.79,58.68,58.68,42
20110701|2011-05-31 06:30,31,58.69,58.7,58.62,58.63,59
20110701|2011-05-31 07:00,31,58.62,58.64,58.58,58.61,80
20110701|2011-05-31 09:30,31,58.56,58.89,58.56,58.78,7715
20110701|2011-05-31 10:00,31,58.78,58.83,58.52,58.7,3180
20110701|2011-05-31 10:30,31,58.71,58.8,58.45,58.48,2595
20110701|2011-05-31 11:00,31,58.48,58.52,58.41,58.47,2838
20110701|2011-05-31 11:30,31,58.45,58.46,58.24,58.34,3335
20110701|2011-05-31 12:00,31,58.34,58.53,58.31,58.45,2098
20110701|2011-05-31 12:30,31,58.44,58.46,58.3,58.38,2449
20110701|2011-05-31 13:00,31,58.37,58.7,58.32,58.62,3695
20110701|2011-05-31 18:00,1,58.62,58.77,58.52,58.77,231
20110701|2011-05-31 18:30,1,58.77,58.83,58.75,58.77,190
20110701|2011-05-31 19:00,1,58.8,58.83,58.78,58.79,32
20110701|2011-05-31 19:30,1,58.78,58.84,58.76,58.83,98
20110701|2011-05-31 20:00,1,58.83,58.84,58.69,58.69,173
20110701|2011-05-31 20:30,1,58.68,58.76,58.67,58.75,33
20110701|2011-05-31 21:00,1,58.73,58.73,58.64,58.7,57
20110701|2011-05-31 21:30,1,58.66,58.73,58.65,58.7,61
20110701|2011-05-31 22:00,1,58.66,58.74,58.64,58.65,63
20110701|2011-05-31 22:30,1,58.64,58.66,58.58,58.6,48
20110701|2011-05-31 23:00,1,58.59,58.59,58.58,58.58,7
20110701|2011-05-31 23:30,1,58.6,58.63,58.55,58.63,39
20110701|2011-06-01 00:00,1,58.62,58.62,58.58,58.58,16
20110701|2011-06-01 00:30,1,58.62,58.66,58.62,58.66,64
20110701|2011-06-01 01:00,1,58.66,58.67,58.66,58.66,12
20110701|2011-06-01 01:30,1,58.64,58.64,58.58,58.59,41
20110701|2011-06-01 02:00,1,58.61,58.69,58.57,58.66,96
20110701|2011-06-01 02:30,1,58.66,58.66,58.57,58.57,147
20110701|2011-06-01 03:00,1,58.6,58.62,58.59,58.6,22
20110701|2011-06-01 03:30,1,58.59,58.67,58.58,58.6,118
20110701|2011-06-01 04:00,1,58.58,58.6,58.5,58.59,396
20110701|2011-06-01 04:30,1,58.56,58.58,58.52,58.56,274
20110701|2011-06-01 05:00,1,58.53,58.57,58.49,58.53,361
20110701|2011-06-01 05:30,1,58.56,58.57,58.3,58.33,443
20110701|2011-06-01 06:00,1,58.31,58.41,58.21,58.41,474
20110701|2011-06-01 06:30,1,58.42,58.42,58.33,58.4,87
20110701|2011-06-01 07:00,1,58.4,58.4,58.27,58.38,309
20110701|2011-06-01 09:30,1,58.35,58.77,58.27,58.64,7202
20110701|2011-06-01 10:00,1,58.62,58.77,58.54,58.67,4233
20110701|2011-06-01 10:30,1,58.68,58.72,58.52,58.59,2417
20110701|2011-06-01 11:00,1,58.59,58.7,58.03,58.11,4871
20110701|2011-06-01 11:30,1,58.11,58.45,58.09,58.34,2434
20110701|2011-06-01 12:00,1,58.33,58.39,58.18,58.23,2085
20110701|2011-06-01 12:30,1,58.24,58.39,58.17,58.33,1289
20110701|2011-06-01 13:00,1,58.33,58.5,58.17,58.48,3247
20110701|2011-06-01 18:00,2,58.37,58.42,58.23,58.32,317
20110701|2011-06-01 18:30,2,58.3,58.3,58.21,58.28,88
20110701|2011-06-01 19:00,2,58.28,58.44,58.21,58.42,291
20110701|2011-06-01 19:30,2,58.41,58.44,58.33,58.33,118
20110701|2011-06-01 20:00,2,58.32,58.39,58.25,58.29,131
20110701|2011-06-01 20:30,2,58.29,58.46,58.29,58.46,176
20110701|2011-06-01 21:00,2,58.41,58.43,58.4,58.41,73
20110701|2011-06-01 21:30,2,58.4,58.42,58.32,58.33,125
20110701|2011-06-01 22:00,2,58.38,58.47,58.37,58.41,206
20110701|2011-06-01 22:30,2,58.43,58.44,58.4,58.4,9
20110701|2011-06-01 23:00,2,58.38,58.41,58.38,58.39,5
20110701|2011-06-01 23:30,2,58.38,58.45,58.38,58.45,51
20110701|2011-06-02 00:00,2,58.45,58.47,58.45,58.46,9
20110701|2011-06-02 00:30,2,58.4,58.44,58.38,58.44,27
20110701|2011-06-02 01:00,2,58.42,58.45,58.42,58.45,34
20110701|2011-06-02 01:30,2,58.46,58.53,58.39,58.53,171
20110701|2011-06-02 02:00,2,58.5,58.64,58.5,58.57,374
20110701|2011-06-02 02:30,2,58.57,58.65,58.57,58.57,75
20110701|2011-06-02 03:00,2,58.63,58.65,58.52,58.52,220
20110701|2011-06-02 03:30,2,58.52,58.58,58.51,58.58,101
20110701|2011-06-02 04:00,2,58.55,58.68,58.55,58.66,199
20110701|2011-06-02 04:30,2,58.68,58.68,58.65,58.67,44
20110701|2011-06-02 05:00,2,58.67,58.7,58.65,58.65,265
20110701|2011-06-02 05:30,2,58.67,58.71,58.67,58.69,87
20110701|2011-06-02 06:00,2,58.69,58.71,58.68,58.68,107
20110701|2011-06-02 06:30,2,58.69,58.72,58.68,58.71,92
20110701|2011-06-02 07:00,2,58.7,58.7,58.65,58.65,134
20110701|2011-06-02 09:30,2,58.63,59.32,58.58,59.07,11298
20110701|2011-06-02 10:00,2,59.06,59.1,58.8,58.84,5406
20110701|2011-06-02 10:30,2,58.83,59.02,58.8,59.01,3093
20110701|2011-06-02 11:00,2,59,59.12,58.96,59.07,2080
20110701|2011-06-02 11:30,2,59.08,59.09,58.94,58.97,2616
20110701|2011-06-02 12:00,2,58.98,58.98,58.77,58.78,2636
20110701|2011-06-02 12:30,2,58.79,58.92,58.77,58.9,2243
20110701|2011-06-02 13:00,2,58.9,58.99,58.83,58.83,2851
20110701|2011-06-02 18:00,3,58.91,58.94,58.91,58.91,115
20110701|2011-06-02 18:30,3,58.91,58.91,58.88,58.9,42
20110701|2011-06-02 19:00,3,58.9,58.99,58.9,58.98,102
20110701|2011-06-02 19:30,3,59,59.05,58.9,58.9,135
20110701|2011-06-02 20:00,3,58.94,59,58.87,59,103
20110701|2011-06-02 20:30,3,59.01,59.05,58.98,58.99,189
20110701|2011-06-02 21:00,3,59.04,59.05,58.91,58.92,101
20110701|2011-06-02 21:30,3,58.91,58.95,58.88,58.89,112
20110701|2011-06-02 22:00,3,58.95,59.09,58.89,59.09,105
20110701|2011-06-02 22:30,3,59.06,59.06,59.01,59.01,43
20110701|2011-06-02 23:00,3,59.04,59.06,59.01,59.01,7
20110701|2011-06-02 23:30,3,59.03,59.06,59.02,59.06,17
20110701|2011-06-03 00:00,3,59.05,59.06,59.03,59.03,21
20110701|2011-06-03 00:30,3,59.03,59.15,59.03,59.13,217
20110701|2011-06-03 01:00,3,59.13,59.15,59.07,59.12,250
20110701|2011-06-03 01:30,3,59.14,59.26,59.14,59.24,594
20110701|2011-06-03 02:00,3,59.24,59.4,59.17,59.22,651
20110701|2011-06-03 02:30,3,59.22,59.32,59.22,59.3,64
20110701|2011-06-03 03:00,3,59.32,59.39,59.29,59.33,229
20110701|2011-06-03 03:30,3,59.34,59.41,59.34,59.41,155
20110701|2011-06-03 04:00,3,59.39,59.41,59.37,59.37,307
20110701|2011-06-03 04:30,3,59.37,59.38,59.22,59.26,282
20110701|2011-06-03 05:00,3,59.23,59.24,59.02,59.08,328
20110701|2011-06-03 05:30,3,59.03,59.07,59.02,59.02,114
20110701|2011-06-03 06:00,3,58.97,59.06,58.96,59.03,113
20110701|2011-06-03 06:30,3,59.01,59.06,58.97,59.04,226
20110701|2011-06-03 07:00,3,59.01,59.03,58.93,58.93,142
20110701|2011-06-03 09:30,3,59.24,59.24,58.74,58.82,7783
20110701|2011-06-03 10:00,3,58.82,58.94,58.69,58.79,2525
20110701|2011-06-03 10:30,3,58.8,59.07,58.75,59.02,2079
20110701|2011-06-03 11:00,3,59.03,59.12,58.94,58.99,1433
20110701|2011-06-03 11:30,3,59,59.09,58.93,58.99,1768
20110701|2011-06-03 12:00,3,58.99,59.05,58.85,58.85,2613
20110701|2011-06-03 12:30,3,58.85,59.04,58.85,58.96,1975
20110701|2011-06-03 13:00,3,58.95,58.95,58.7,58.7,3873
20110701|2011-06-05 18:00,6,58.95,58.99,58.74,58.75,399
20110701|2011-06-05 18:30,6,58.75,58.75,58.73,58.73,21
20110701|2011-06-05 19:00,6,58.77,58.8,58.67,58.75,130
20110701|2011-06-05 19:30,6,58.75,58.8,58.74,58.75,18
20110701|2011-06-05 20:00,6,58.77,58.89,58.76,58.87,222
20110701|2011-06-05 20:30,6,58.89,58.89,58.73,58.77,231
20110701|2011-06-05 21:00,6,58.77,58.83,58.77,58.81,25
20110701|2011-06-05 21:30,6,58.83,58.86,58.81,58.81,95
20110701|2011-06-05 22:00,6,58.83,58.84,58.81,58.84,14
20110701|2011-06-05 22:30,6,58.84,58.84,58.81,58.81,15
20110701|2011-06-05 23:00,6,58.8,58.8,58.8,58.8,1
20110701|2011-06-05 23:30,6,58.78,58.83,58.78,58.83,10
20110701|2011-06-06 00:00,6,58.82,58.82,58.82,58.82,1
20110701|2011-06-06 00:30,6,58.79,58.83,58.79,58.83,2
20110701|2011-06-06 01:00,6,58.82,58.82,58.82,58.82,10
20110701|2011-06-06 01:30,6,58.84,58.85,58.84,58.84,8
20110701|2011-06-06 02:00,6,58.84,58.84,58.79,58.81,40
20110701|2011-06-06 02:30,6,58.82,58.83,58.78,58.83,27
20110701|2011-06-06 03:00,6,58.82,58.83,58.73,58.76,29
20110701|2011-06-06 03:30,6,58.82,58.84,58.73,58.73,94
20110701|2011-06-06 04:00,6,58.73,58.76,58.57,58.58,316
20110701|2011-06-06 04:30,6,58.58,58.58,58.12,58.32,1658
20110701|2011-06-06 05:00,6,58.35,58.58,58.33,58.49,368
20110701|2011-06-06 05:30,6,58.48,58.5,58.37,58.4,80
20110701|2011-06-06 06:00,6,58.41,58.41,58.28,58.3,115
20110701|2011-06-06 06:30,6,58.31,58.37,58.31,58.37,67
20110701|2011-06-06 07:00,6,58.38,58.4,58.26,58.32,210
20110701|2011-06-06 09:30,6,58.26,58.45,58.18,58.39,7426
20110701|2011-06-06 10:00,6,58.39,58.7,58.38,58.53,3858
20110701|2011-06-06 10:30,6,58.54,58.6,58.47,58.52,2108
20110701|2011-06-06 11:00,6,58.52,58.53,58.01,58.18,6631
20110701|2011-06-06 11:30,6,58.18,58.24,58.03,58.14,2795
20110701|2011-06-06 12:00,6,58.13,58.13,57.94,58.01,4862
20110701|2011-06-06 12:30,6,58.02,58.06,57.96,57.96,2362
20110701|2011-06-06 13:00,6,57.97,58.14,57.97,58.07,2957
20110701|2011-06-06 18:00,7,58.03,58.08,57.95,57.96,293
20110701|2011-06-06 18:30,7,57.97,58.01,57.92,58,229
20110701|2011-06-06 19:00,7,58,58.17,58,58.15,410
20110701|2011-06-06 19:30,7,58.12,58.2,58.12,58.2,138
20110701|2011-06-06 20:00,7,58.19,58.31,58.19,58.3,591
20110701|2011-06-06 20:30,7,58.3,58.3,58.2,58.23,121
20110701|2011-06-06 21:00,7,58.22,58.22,58.16,58.17,63
20110701|2011-06-06 21:30,7,58.17,58.22,58.15,58.19,38
20110701|2011-06-06 22:00,7,58.22,58.3,58.18,58.2,53
20110701|2011-06-06 22:30,7,58.17,58.2,58.17,58.17,15
20110701|2011-06-06 23:00,7,58.17,58.17,58.14,58.14,379
20110701|2011-06-06 23:30,7,58.13,58.13,58.11,58.11,15
20110701|2011-06-07 00:00,7,58.12,58.13,58.12,58.12,174
20110701|2011-06-07 00:30,7,58.11,58.13,58.05,58.13,117
20110701|2011-06-07 01:00,7,58.11,58.17,58.11,58.17,150
20110701|2011-06-07 01:30,7,58.18,58.27,58.17,58.27,438
20110701|2011-06-07 02:00,7,58.28,58.36,58.25,58.36,322
20110701|2011-06-07 02:30,7,58.34,58.37,58.31,58.34,191
20110701|2011-06-07 03:00,7,58.34,58.34,58.26,58.28,311
20110701|2011-06-07 03:30,7,58.28,58.29,58.16,58.18,205
20110701|2011-06-07 04:00,7,58.18,58.24,58.17,58.23,111
20110701|2011-06-07 04:30,7,58.23,58.23,58.18,58.19,99
20110701|2011-06-07 05:00,7,58.2,58.29,58.19,58.29,431
20110701|2011-06-07 05:30,7,58.28,58.28,58.14,58.15,338
20110701|2011-06-07 06:00,7,58.15,58.22,58.14,58.2,51
20110701|2011-06-07 06:30,7,58.22,58.22,58.11,58.15,192
20110701|2011-06-07 07:00,7,58.15,58.18,58.11,58.18,205
20110701|2011-06-07 09:30,7,58.16,58.29,57.95,58.02,10492
20110701|2011-06-07 10:00,7,58.03,58.13,58,58.08,3008
20110701|2011-06-07 10:30,7,58.06,58.16,58.05,58.14,4030
20110701|2011-06-07 11:00,7,58.15,58.19,58.09,58.14,1883
20110701|2011-06-07 11:30,7,58.14,58.18,58.09,58.1,1572
20110701|2011-06-07 12:00,7,58.11,58.13,58,58.01,1996
20110701|2011-06-07 12:30,7,58.02,58.05,57.94,57.98,2483
20110701|2011-06-07 13:00,7,57.98,58.05,57.91,58,3990
20110701|2011-06-07 18:00,8,57.98,58.13,57.93,58.06,409
20110701|2011-06-07 18:30,8,58.07,58.12,58.03,58.12,69
20110701|2011-06-07 19:00,8,58.12,58.23,58.11,58.21,362
20110701|2011-06-07 19:30,8,58.22,58.25,58.18,58.22,134
20110701|2011-06-07 20:00,8,58.2,58.24,58.13,58.15,233
20110701|2011-06-07 20:30,8,58.14,58.2,57.97,58.03,205
20110701|2011-06-07 21:00,8,58.03,58.03,57.85,57.88,429
20110701|2011-06-07 21:30,8,57.9,57.9,57.77,57.84,374
20110701|2011-06-07 22:00,8,57.89,57.9,57.86,57.87,76
20110701|2011-06-07 22:30,8,57.89,58,57.87,57.97,167
20110701|2011-06-07 23:00,8,57.96,57.96,57.95,57.95,12
20110701|2011-06-07 23:30,8,57.96,57.98,57.94,57.96,10
20110701|2011-06-08 00:00,8,57.94,57.95,57.93,57.93,11
20110701|2011-06-08 00:30,8,57.91,58.04,57.77,58.04,216
20110701|2011-06-08 01:00,8,58.03,58.09,58.02,58.07,246
20110701|2011-06-08 01:30,8,58.05,58.05,57.83,57.83,197
20110701|2011-06-08 02:00,8,57.83,57.91,57.83,57.88,58
20110701|2011-06-08 02:30,8,57.88,58.01,57.84,57.98,189
20110701|2011-06-08 03:00,8,57.99,57.99,57.74,57.76,911
20110701|2011-06-08 03:30,8,57.76,57.8,57.75,57.8,267
20110701|2011-06-08 04:00,8,57.8,57.82,57.78,57.78,180
20110701|2011-06-08 04:30,8,57.78,57.9,57.78,57.79,271
20110701|2011-06-08 05:00,8,57.79,57.79,57.67,57.67,747
20110701|2011-06-08 05:30,8,57.66,57.69,57.66,57.67,410
20110701|2011-06-08 06:00,8,57.66,57.67,57.64,57.65,426
20110701|2011-06-08 06:30,8,57.65,57.78,57.65,57.78,950
20110701|2011-06-08 07:00,8,57.77,57.78,57.68,57.78,330
20110701|2011-06-08 09:30,8,58.06,58.09,57.8,57.94,8434
20110701|2011-06-08 10:00,8,57.95,58.58,57.86,58.38,7404
20110701|2011-06-08 10:30,8,58.39,58.41,58.24,58.38,4002
20110701|2011-06-08 11:00,8,58.37,58.48,58.21,58.25,4055
20110701|2011-06-08 11:30,8,58.24,58.31,58.18,58.22,1743
20110701|2011-06-08 12:00,8,58.22,58.25,58.08,58.08,2220
20110701|2011-06-08 12:30,8,58.08,58.09,57.9,57.95,2862
20110701|2011-06-08 13:00,8,57.94,58,57.9,57.91,2315
20110701|2011-06-08 18:00,9,57.94,58.05,57.94,58.03,453
20110701|2011-06-08 18:30,9,58.03,58.04,58,58.03,23
20110701|2011-06-08 19:00,9,58.02,58.03,57.96,58.03,22
20110701|2011-06-08 19:30,9,58.02,58.1,58.02,58.1,206
20110701|2011-06-08 20:00,9,58.07,58.14,58,58.01,325
20110701|2011-06-08 20:30,9,57.98,58.11,57.94,58.03,72
20110701|2011-06-08 21:00,9,58.03,58.1,57.96,58,22
20110701|2011-06-08 21:30,9,58.04,58.06,58.02,58.03,25
20110701|2011-06-08 22:00,9,58.04,58.04,57.93,57.93,35
20110701|2011-06-08 22:30,9,57.92,57.92,57.88,57.9,13
20110701|2011-06-08 23:00,9,57.93,57.93,57.88,57.88,14
20110701|2011-06-08 23:30,9,57.93,57.95,57.93,57.95,4
20110701|2011-06-09 00:00,9,57.95,57.97,57.95,57.97,15
20110701|2011-06-09 00:30,9,57.95,57.98,57.95,57.95,75
20110701|2011-06-09 01:00,9,57.95,57.98,57.9,57.94,324
20110701|2011-06-09 01:30,9,57.93,57.93,57.82,57.82,483
20110701|2011-06-09 02:00,9,57.84,57.87,57.8,57.85,138
20110701|2011-06-09 02:30,9,57.84,57.92,57.83,57.91,242
20110701|2011-06-09 03:00,9,57.91,57.93,57.86,57.9,385
20110701|2011-06-09 03:30,9,57.89,57.9,57.83,57.83,96
20110701|2011-06-09 04:00,9,57.86,57.86,57.81,57.83,351
20110701|2011-06-09 04:30,9,57.83,57.83,57.72,57.75,510
20110701|2011-06-09 05:00,9,57.75,57.8,57.71,57.74,195
20110701|2011-06-09 05:30,9,57.75,57.77,57.71,57.74,117
20110701|2011-06-09 06:00,9,57.71,57.81,57.71,57.8,97
20110701|2011-06-09 06:30,9,57.8,57.86,57.78,57.83,213
20110701|2011-06-09 07:00,9,57.85,57.88,57.84,57.86,91
20110701|2011-06-09 09:30,9,58.02,58.12,57.39,57.52,13290
20110701|2011-06-09 10:00,9,57.5,57.75,57.48,57.65,3772
20110701|2011-06-09 10:30,9,57.66,57.71,57.6,57.6,2104
20110701|2011-06-09 11:00,9,57.59,57.6,57.37,57.39,4011
20110701|2011-06-09 11:30,9,57.39,57.41,57.08,57.31,6986
20110701|2011-06-09 12:00,9,57.31,57.39,57.24,57.28,2404
20110701|2011-06-09 12:30,9,57.26,57.45,57.26,57.39,3493
20110701|2011-06-09 13:00,9,57.38,57.6,57.37,57.42,3294
20110701|2011-06-09 18:00,10,57.48,57.5,57.45,57.45,238
20110701|2011-06-09 18:30,10,57.46,57.48,57.42,57.46,75
20110701|2011-06-09 19:00,10,57.43,57.43,57.41,57.42,33
20110701|2011-06-09 19:30,10,57.42,57.46,57.41,57.46,17
20110701|2011-06-09 20:00,10,57.45,57.52,57.4,57.41,356
20110701|2011-06-09 20:30,10,57.41,57.44,57.41,57.44,57
20110701|2011-06-09 21:00,10,57.46,57.46,57.43,57.46,68
20110701|2011-06-09 21:30,10,57.47,57.47,57.47,57.47,2
20110701|2011-06-09 22:00,10,57.49,57.61,57.44,57.44,147
20110701|2011-06-09 22:30,10,57.44,57.44,57.4,57.41,100
20110701|2011-06-09 23:00,10,57.4,57.41,57.4,57.41,8
20110701|2011-06-09 23:30,10,57.41,57.41,57.35,57.36,261
20110701|2011-06-10 00:00,10,57.36,57.45,57.36,57.38,118
20110701|2011-06-10 00:30,10,57.37,57.38,57.2,57.2,488
20110701|2011-06-10 01:00,10,57.2,57.23,57.1,57.13,332
20110701|2011-06-10 01:30,10,57.13,57.13,57.1,57.11,470
20110701|2011-06-10 02:00,10,57.12,57.2,57.11,57.18,75
20110701|2011-06-10 02:30,10,57.2,57.2,57.11,57.11,359
20110701|2011-06-10 03:00,10,57.1,57.1,56.93,56.97,976
20110701|2011-06-10 03:30,10,56.97,57.02,56.96,57.02,503
20110701|2011-06-10 04:00,10,57.03,57.13,57.03,57.05,362
20110701|2011-06-10 04:30,10,57.05,57.07,57.03,57.03,96
20110701|2011-06-10 05:00,10,57.03,57.04,57.02,57.04,334
20110701|2011-06-10 05:30,10,57.04,57.06,57.02,57.02,306
20110701|2011-06-10 06:00,10,57.02,57.07,57.01,57.07,230
20110701|2011-06-10 06:30,10,57.06,57.09,57.01,57.06,190
20110701|2011-06-10 07:00,10,57.09,57.1,57.04,57.07,132
20110701|2011-06-10 09:30,10,56.85,57.03,56.82,56.93,8405
20110701|2011-06-10 10:00,10,56.93,56.94,56.85,56.93,3893
20110701|2011-06-10 10:30,10,56.92,57.02,56.87,56.98,4198
20110701|2011-06-10 11:00,10,56.98,57.07,56.97,57,2566
20110701|2011-06-10 11:30,10,57.01,57.03,56.94,56.98,1149
20110701|2011-06-10 12:00,10,56.97,56.98,56.6,56.67,4522
20110701|2011-06-10 12:30,10,56.66,56.73,56.53,56.61,3343
20110701|2011-06-10 13:00,10,56.62,56.81,56.61,56.7,2439
20110701|2011-06-12 18:00,13,56.9,56.92,56.7,56.72,699
20110701|2011-06-12 18:30,13,56.75,56.85,56.71,56.81,107
20110701|2011-06-12 19:00,13,56.81,56.81,56.71,56.73,70
20110701|2011-06-12 19:30,13,56.73,56.78,56.71,56.77,129
20110701|2011-06-12 20:00,13,56.77,56.9,56.75,56.9,197
20110701|2011-06-12 20:30,13,56.88,56.92,56.88,56.9,120
20110701|2011-06-12 21:00,13,56.9,56.92,56.9,56.9,92
20110701|2011-06-12 21:30,13,56.92,56.92,56.88,56.88,113
20110701|2011-06-12 22:00,13,56.87,56.9,56.81,56.86,126
20110701|2011-06-12 22:30,13,56.84,56.86,56.77,56.81,130
20110701|2011-06-12 23:00,13,56.83,56.83,56.82,56.83,8
20110701|2011-06-12 23:30,13,56.77,56.83,56.77,56.83,4
20110701|2011-06-13 00:00,13,56.83,56.83,56.78,56.78,2
20110701|2011-06-13 00:30,13,56.77,56.86,56.77,56.83,80
20110701|2011-06-13 01:00,13,56.83,56.83,56.8,56.83,22
20110701|2011-06-13 01:30,13,56.78,56.85,56.77,56.83,54
20110701|2011-06-13 02:00,13,56.83,56.85,56.83,56.83,93
20110701|2011-06-13 02:30,13,56.83,56.99,56.83,56.88,312
20110701|2011-06-13 03:00,13,56.88,57.05,56.88,57.04,308
20110701|2011-06-13 03:30,13,57.04,57.1,56.95,57.06,352
20110701|2011-06-13 04:00,13,57.06,57.06,56.89,56.96,206
20110701|2011-06-13 04:30,13,56.94,56.97,56.91,56.91,157
20110701|2011-06-13 05:00,13,56.92,56.97,56.9,56.97,224
20110701|2011-06-13 05:30,13,56.93,56.95,56.79,56.81,108
20110701|2011-06-13 06:00,13,56.81,56.96,56.81,56.93,110
20110701|2011-06-13 06:30,13,56.93,56.96,56.8,56.8,193
20110701|2011-06-13 07:00,13,56.8,56.92,56.8,56.85,80
20110701|2011-06-13 09:30,13,56.93,56.98,56.6,56.66,6580
20110701|2011-06-13 10:00,13,56.66,56.95,56.56,56.88,3101
20110701|2011-06-13 10:30,13,56.87,56.95,56.81,56.84,1634
20110701|2011-06-13 11:00,13,56.83,56.93,56.71,56.73,1502
20110701|2011-06-13 11:30,13,56.73,56.8,56.57,56.71,2303
20110701|2011-06-13 12:00,13,56.7,56.92,56.61,56.92,2097
20110701|2011-06-13 12:30,13,56.91,56.92,56.81,56.89,2712
20110701|2011-06-13 13:00,13,56.89,57.01,56.86,56.89,1881
20110701|2011-06-13 18:00,14,56.9,56.98,56.89,56.94,222
20110701|2011-06-13 18:30,14,56.94,56.97,56.94,56.95,76
20110701|2011-06-13 19:00,14,56.95,56.99,56.94,56.94,118
20110701|2011-06-13 19:30,14,56.94,57,56.94,56.99,43
20110701|2011-06-13 20:00,14,56.96,57.08,56.96,57.08,258
20110701|2011-06-13 20:30,14,57.06,57.08,57.06,57.07,24
20110701|2011-06-13 21:00,14,57.04,57.04,56.94,56.94,61
20110701|2011-06-13 21:30,14,56.96,57.05,56.96,57.03,35
20110701|2011-06-13 22:00,14,57.03,57.06,56.99,56.99,47
20110701|2011-06-13 22:30,14,56.94,56.96,56.94,56.94,66
20110701|2011-06-13 23:00,14,56.94,56.94,56.87,56.87,133
20110701|2011-06-13 23:30,14,56.87,56.89,56.87,56.87,36
20110701|2011-06-14 00:00,14,56.87,56.87,56.87,56.87,24
20110701|2011-06-14 00:30,14,56.87,56.9,56.85,56.89,205
20110701|2011-06-14 01:00,14,56.91,56.95,56.91,56.95,106
20110701|2011-06-14 01:30,14,56.95,56.97,56.94,56.95,96
20110701|2011-06-14 02:00,14,56.95,57.03,56.93,56.94,407
20110701|2011-06-14 02:30,14,56.91,57.02,56.73,56.95,469
20110701|2011-06-14 03:00,14,56.95,56.98,56.93,56.95,188
20110701|2011-06-14 03:30,14,56.93,56.95,56.93,56.95,27
20110701|2011-06-14 04:00,14,56.96,56.99,56.95,56.95,168
20110701|2011-06-14 04:30,14,56.97,56.97,56.86,56.9,316
20110701|2011-06-14 05:00,14,56.89,56.9,56.85,56.88,75
20110701|2011-06-14 05:30,14,56.86,56.9,56.72,56.73,185
20110701|2011-06-14 06:00,14,56.72,56.85,56.7,56.73,294
20110701|2011-06-14 06:30,14,56.73,56.83,56.73,56.76,79
20110701|2011-06-14 07:00,14,56.76,56.82,56.76,56.77,122
20110701|2011-06-14 09:30,14,56.91,56.91,56.44,56.49,9819
20110701|2011-06-14 10:00,14,56.48,56.51,56.33,56.45,5299
20110701|2011-06-14 10:30,14,56.44,56.66,56.41,56.66,4930
20110701|2011-06-14 11:00,14,56.66,56.69,56.54,56.66,2136
20110701|2011-06-14 11:30,14,56.65,56.7,56.6,56.63,1231
20110701|2011-06-14 12:00,14,56.64,56.72,56.59,56.64,1451
20110701|2011-06-14 12:30,14,56.64,56.68,56.59,56.66,1812
20110701|2011-06-14 13:00,14,56.67,56.8,56.64,56.78,2778
20110701|2011-06-14 18:00,15,56.8,56.98,56.8,56.95,155
20110701|2011-06-14 18:30,15,56.94,56.95,56.93,56.94,194
20110701|2011-06-14 19:00,15,56.96,56.96,56.89,56.89,158
20110701|2011-06-14 19:30,15,56.93,56.94,56.93,56.94,4
20110701|2011-06-14 20:00,15,56.98,56.99,56.97,56.98,128
20110701|2011-06-14 20:30,15,56.99,56.99,56.94,56.96,24
20110701|2011-06-14 21:00,15,56.97,56.97,56.9,56.9,88
20110701|2011-06-14 21:30,15,56.92,56.99,56.91,56.98,125
20110701|2011-06-14 22:00,15,56.98,57.03,56.94,57.02,123
20110701|2011-06-14 22:30,15,57.01,57.03,56.98,57,65
20110701|2011-06-14 23:00,15,57.01,57.01,56.97,56.97,15
20110701|2011-06-14 23:30,15,56.96,56.96,56.92,56.96,15
20110701|2011-06-15 00:00,15,56.94,56.94,56.94,56.94,54
20110701|2011-06-15 00:30,15,56.96,57.01,56.95,57,125
20110701|2011-06-15 01:00,15,57,57.05,56.99,57.04,215
20110701|2011-06-15 01:30,15,57.05,57.06,56.96,57,246
20110701|2011-06-15 02:00,15,57,57,56.93,56.99,128
20110701|2011-06-15 02:30,15,57,57.1,57,57.07,264
20110701|2011-06-15 03:00,15,57.09,57.09,57.05,57.07,126
20110701|2011-06-15 03:30,15,57.07,57.07,57.04,57.05,306
20110701|2011-06-15 04:00,15,57.03,57.03,56.97,56.97,819
20110701|2011-06-15 04:30,15,56.97,57,56.95,57,422
20110701|2011-06-15 05:00,15,57,57.01,56.98,57,171
20110701|2011-06-15 05:30,15,57,57.01,57,57.01,80
20110701|2011-06-15 06:00,15,57.02,57.04,57,57.02,277
20110701|2011-06-15 06:30,15,57.04,57.1,57.02,57.08,531
20110701|2011-06-15 07:00,15,57.09,57.14,57.07,57.11,230
20110701|2011-06-15 09:30,15,57.1,57.4,57,57.25,7766
20110701|2011-06-15 10:00,15,57.25,57.28,56.95,57.11,5269
20110701|2011-06-15 10:30,15,57.1,57.24,57.04,57.12,2672
20110701|2011-06-15 11:00,15,57.13,57.22,57.06,57.1,2439
20110701|2011-06-15 11:30,15,57.09,57.09,56.78,56.81,3924
20110701|2011-06-15 12:00,15,56.81,56.87,56.48,56.71,4444
20110701|2011-06-15 12:30,15,56.71,56.87,56.68,56.85,2718
20110701|2011-06-15 13:00,15,56.85,57.06,56.84,56.99,2660
20110701|2011-06-15 18:00,16,56.99,57.12,56.93,57.12,235
20110701|2011-06-15 18:30,16,57.12,57.12,57.01,57.02,63
20110701|2011-06-15 19:00,16,57.05,57.05,57.02,57.02,9
20110701|2011-06-15 19:30,16,57.02,57.07,57.02,57.05,63
20110701|2011-06-15 20:00,16,57.02,57.04,57,57,59
20110701|2011-06-15 20:30,16,57,57,56.95,56.99,123
20110701|2011-06-15 21:00,16,56.95,56.99,56.95,56.99,15
20110701|2011-06-15 21:30,16,56.99,57.03,56.95,57.02,74
20110701|2011-06-15 22:00,16,56.98,56.98,56.72,56.78,517
20110701|2011-06-15 22:30,16,56.78,56.8,56.75,56.75,6
20110701|2011-06-15 23:00,16,56.72,56.81,56.72,56.81,10
20110701|2011-06-15 23:30,16,56.77,56.78,56.74,56.74,14
20110701|2011-06-16 00:00,16,56.73,56.77,56.67,56.68,451
20110701|2011-06-16 00:30,16,56.68,56.69,56.62,56.63,195
20110701|2011-06-16 01:00,16,56.63,56.69,56.55,56.55,429
20110701|2011-06-16 01:30,16,56.55,56.57,56.52,56.55,403
20110701|2011-06-16 02:00,16,56.52,56.52,56.27,56.29,842
20110701|2011-06-16 02:30,16,56.29,56.48,56.28,56.41,270
20110701|2011-06-16 03:00,16,56.42,56.5,56.4,56.47,313
20110701|2011-06-16 03:30,16,56.45,56.47,56.38,56.39,200
20110701|2011-06-16 04:00,16,56.39,56.45,56.3,56.35,649
20110701|2011-06-16 04:30,16,56.35,56.42,56.21,56.36,743
20110701|2011-06-16 05:00,16,56.36,56.37,56.29,56.35,256
20110701|2011-06-16 05:30,16,56.32,56.38,56.28,56.35,230
20110701|2011-06-16 06:00,16,56.35,56.35,56.09,56.29,492
20110701|2011-06-16 06:30,16,56.29,56.35,56.18,56.3,456
20110701|2011-06-16 07:00,16,56.3,56.34,56.24,56.27,176
20110701|2011-06-16 09:30,16,56.28,56.5,56.12,56.37,6871
20110701|2011-06-16 10:00,16,56.37,56.43,56.16,56.31,2745
20110701|2011-06-16 10:30,16,56.31,56.48,56.31,56.33,3304
20110701|2011-06-16 11:00,16,56.33,56.38,56.21,56.34,2103
20110701|2011-06-16 11:30,16,56.36,56.37,56.25,56.25,1624
20110701|2011-06-16 12:00,16,56.25,56.49,56.18,56.41,2234
20110701|2011-06-16 12:30,16,56.42,56.48,56.28,56.28,1749
20110701|2011-06-16 13:00,16,56.29,56.45,56.27,56.37,1840
20110701|2011-06-16 18:00,17,56.37,56.45,56.33,56.34,73
20110701|2011-06-16 18:30,17,56.35,56.39,56.34,56.34,21
20110701|2011-06-16 19:00,17,56.35,56.38,56.32,56.32,205
20110701|2011-06-16 19:30,17,56.32,56.34,56.32,56.32,135
20110701|2011-06-16 20:00,17,56.35,56.42,56.35,56.36,39
20110701|2011-06-16 20:30,17,56.36,56.4,56.36,56.4,38
20110701|2011-06-16 21:00,17,56.4,56.45,56.39,56.45,28
20110701|2011-06-16 21:30,17,56.42,56.43,56.32,56.34,112
20110701|2011-06-16 22:00,17,56.34,56.34,56.19,56.19,251
20110701|2011-06-16 22:30,17,56.21,56.23,56.19,56.23,15
20110701|2011-06-16 23:00,17,56.21,56.25,56.19,56.21,86
20110701|2011-06-16 23:30,17,56.15,56.18,56.12,56.18,103
20110701|2011-06-17 00:00,17,56.13,56.15,56.06,56.06,206
20110701|2011-06-17 00:30,17,56.06,56.11,56.02,56.08,511
20110701|2011-06-17 01:00,17,56.03,56.2,56.03,56.2,183
20110701|2011-06-17 01:30,17,56.17,56.17,56.1,56.14,46
20110701|2011-06-17 02:00,17,56.1,56.15,56.1,56.11,76
20110701|2011-06-17 02:30,17,56.13,56.2,55.92,55.99,849
20110701|2011-06-17 03:00,17,55.99,56,55.82,55.92,623
20110701|2011-06-17 03:30,17,55.94,55.98,55.91,55.95,333
20110701|2011-06-17 04:00,17,55.95,56.21,55.92,56.19,332
20110701|2011-06-17 04:30,17,56.19,56.26,56.16,56.23,262
20110701|2011-06-17 05:00,17,56.23,56.28,56.18,56.28,117
20110701|2011-06-17 05:30,17,56.29,56.39,56.2,56.39,466
20110701|2011-06-17 06:00,17,56.36,56.5,56.32,56.35,302
20110701|2011-06-17 06:30,17,56.36,56.5,56.32,56.46,225
20110701|2011-06-17 07:00,17,56.49,56.54,56.33,56.35,183
20110701|2011-06-17 09:30,17,56.44,56.5,56.12,56.19,6118
20110701|2011-06-17 10:00,17,56.18,56.35,56.12,56.15,2698
20110701|2011-06-17 10:30,17,56.16,56.18,56.03,56.08,1875
20110701|2011-06-17 11:00,17,56.08,56.18,55.77,55.84,4495
20110701|2011-06-17 11:30,17,55.83,55.87,55.63,55.83,4623
20110701|2011-06-17 12:00,17,55.83,55.83,55.63,55.7,2255
20110701|2011-06-17 12:30,17,55.71,55.85,55.69,55.75,2409
20110701|2011-06-17 13:00,17,55.75,55.98,55.7,55.9,3094
20110701|2011-06-19 18:00,20,55.98,56.11,55.9,56.01,360
20110701|2011-06-19 18:30,20,55.95,56,55.93,55.94,25
20110701|2011-06-19 19:00,20,55.92,55.94,55.89,55.93,47
20110701|2011-06-19 19:30,20,55.94,55.95,55.89,55.95,27
20110701|2011-06-19 20:00,20,55.95,56.1,55.94,55.96,207
20110701|2011-06-19 20:30,20,56.05,56.12,56.05,56.12,128
20110701|2011-06-19 21:00,20,56.13,56.16,56.13,56.15,33
20110701|2011-06-19 21:30,20,56.15,56.25,56.13,56.25,221
20110701|2011-06-19 22:00,20,56.23,56.32,56.2,56.29,315
20110701|2011-06-19 22:30,20,56.24,56.3,56.2,56.2,32
20110701|2011-06-19 23:00,20,56.2,56.2,56.16,56.18,122
20110701|2011-06-19 23:30,20,56.18,56.18,56.09,56.13,147
20110701|2011-06-20 00:00,20,56.09,56.1,56.01,56.01,20
20110701|2011-06-20 00:30,20,56.06,56.12,56.05,56.12,116
20110701|2011-06-20 01:00,20,56.05,56.1,56.05,56.1,47
20110701|2011-06-20 01:30,20,56.06,56.06,55.8,55.9,520
20110701|2011-06-20 02:00,20,55.91,56.04,55.83,56.04,298
20110701|2011-06-20 02:30,20,55.98,56.06,55.98,56.06,172
20110701|2011-06-20 03:00,20,56.06,56.06,55.94,55.98,127
20110701|2011-06-20 03:30,20,55.95,55.96,55.94,55.96,11
20110701|2011-06-20 04:00,20,55.94,55.99,55.94,55.94,33
20110701|2011-06-20 04:30,20,55.94,55.94,55.91,55.91,21
20110701|2011-06-20 05:00,20,55.94,55.94,55.9,55.93,11
20110701|2011-06-20 05:30,20,55.92,55.93,55.92,55.93,26
20110701|2011-06-20 06:00,20,55.93,55.96,55.92,55.94,141
20110701|2011-06-20 06:30,20,55.93,55.95,55.9,55.93,99
20110701|2011-06-20 07:00,20,55.93,56.02,55.93,56.01,202
20110701|2011-06-20 09:30,20,56.01,56.09,55.89,56.06,5388
20110701|2011-06-20 10:00,20,56.05,56.24,56.01,56.21,2788
20110701|2011-06-20 10:30,20,56.21,56.37,56.16,56.37,2262
20110701|2011-06-20 11:00,20,56.37,56.38,56.19,56.22,1197
20110701|2011-06-20 11:30,20,56.23,56.27,56.1,56.22,1083
20110701|2011-06-20 12:00,20,56.21,56.34,56.21,56.3,990
20110701|2011-06-20 12:30,20,56.3,56.33,56.26,56.31,812
20110701|2011-06-20 13:00,20,56.32,56.36,56.04,56.07,2331
20110701|2011-06-20 18:00,21,56.18,56.24,56.15,56.19,68
20110701|2011-06-20 18:30,21,56.22,56.24,56.19,56.2,89
20110701|2011-06-20 19:00,21,56.2,56.24,56.19,56.24,72
20110701|2011-06-20 19:30,21,56.23,56.29,56.23,56.26,32
20110701|2011-06-20 20:00,21,56.27,56.3,56.25,56.3,124
20110701|2011-06-20 20:30,21,56.32,56.33,56.24,56.31,42
20110701|2011-06-20 21:00,21,56.32,56.33,56.28,56.28,19
20110701|2011-06-20 21:30,21,56.24,56.3,56.24,56.29,96
20110701|2011-06-20 22:00,21,56.25,56.3,56.25,56.3,18
20110701|2011-06-20 22:30,21,56.3,56.31,56.25,56.27,63
20110701|2011-06-20 23:00,21,56.31,56.31,56.26,56.26,3
20110701|2011-06-20 23:30,21,56.29,56.29,56.25,56.27,71
20110701|2011-06-21 00:30,21,56.25,56.29,56.24,56.24,39
20110701|2011-06-21 01:00,21,56.23,56.32,56.23,56.32,131
20110701|2011-06-21 01:30,21,56.34,56.44,56.34,56.41,192
20110701|2011-06-21 02:00,21,56.4,56.47,56.38,56.42,116
20110701|2011-06-21 02:30,21,56.43,56.45,56.37,56.45,45
20110701|2011-06-21 03:00,21,56.4,56.55,56.4,56.55,604
20110701|2011-06-21 03:30,21,56.54,56.54,56.46,56.48,353
20110701|2011-06-21 04:00,21,56.46,56.47,56.42,56.43,158
20110701|2011-06-21 04:30,21,56.43,56.5,56.43,56.45,140
20110701|2011-06-21 05:00,21,56.44,56.47,56.44,56.44,38
20110701|2011-06-21 05:30,21,56.45,56.52,56.45,56.5,361
20110701|2011-06-21 06:00,21,56.5,56.52,56.47,56.48,103
20110701|2011-06-21 06:30,21,56.48,56.53,56.46,56.52,260
20110701|2011-06-21 07:00,21,56.5,56.54,56.45,56.52,267
20110701|2011-06-21 09:30,21,56.44,56.63,56.44,56.54,5654
20110701|2011-06-21 10:00,21,56.54,56.64,56.5,56.58,1639
20110701|2011-06-21 10:30,21,56.59,56.7,56.59,56.62,1948
20110701|2011-06-21 11:00,21,56.63,56.69,56.54,56.55,1246
20110701|2011-06-21 11:30,21,56.55,56.58,56.4,56.45,2770
20110701|2011-06-21 12:00,21,56.45,56.54,56.42,56.53,1791
20110701|2011-06-21 12:30,21,56.53,56.57,56.41,56.52,1528
20110701|2011-06-21 13:00,21,56.51,56.6,56.47,56.48,1995
20110701|2011-06-21 18:00,22,56.55,56.6,56.55,56.6,268
20110701|2011-06-21 18:30,22,56.6,56.6,56.59,56.6,9
20110701|2011-06-21 19:00,22,56.6,56.61,56.55,56.59,41
20110701|2011-06-21 19:30,22,56.59,56.61,56.56,56.6,68
20110701|2011-06-21 20:00,22,56.58,56.6,56.5,56.56,122
20110701|2011-06-21 20:30,22,56.57,56.57,56.48,56.53,112
20110701|2011-06-21 21:00,22,56.53,56.59,56.51,56.54,21
20110701|2011-06-21 21:30,22,56.53,56.59,56.46,56.59,32
20110701|2011-06-21 22:00,22,56.54,56.55,56.54,56.54,26
20110701|2011-06-21 22:30,22,56.55,56.55,56.46,56.47,25
20110701|2011-06-21 23:00,22,56.47,56.51,56.46,56.46,60
20110701|2011-06-21 23:30,22,56.47,56.47,56.46,56.46,47
20110701|2011-06-22 00:00,22,56.47,56.47,56.47,56.47,33
20110701|2011-06-22 00:30,22,56.47,56.54,56.47,56.5,155
20110701|2011-06-22 01:00,22,56.48,56.48,56.47,56.48,25
20110701|2011-06-22 01:30,22,56.47,56.48,56.41,56.42,148
20110701|2011-06-22 02:00,22,56.44,56.49,56.43,56.49,22
20110701|2011-06-22 02:30,22,56.47,56.47,56.43,56.46,26
20110701|2011-06-22 03:00,22,56.42,56.42,56.37,56.37,102
20110701|2011-06-22 03:30,22,56.36,56.37,56.3,56.32,245
20110701|2011-06-22 04:00,22,56.32,56.33,56.3,56.33,144
20110701|2011-06-22 04:30,22,56.31,56.31,56.16,56.16,671
20110701|2011-06-22 05:00,22,56.18,56.21,56.06,56.12,477
20110701|2011-06-22 05:30,22,56.09,56.14,56.07,56.11,85
20110701|2011-06-22 06:00,22,56.12,56.12,56.06,56.08,66
20110701|2011-06-22 06:30,22,56.11,56.16,56.08,56.15,128
20110701|2011-06-22 07:00,22,56.15,56.19,56.11,56.13,149
20110701|2011-06-22 09:30,22,56.27,56.47,56.15,56.15,5210
20110701|2011-06-22 10:00,22,56.13,56.21,55.81,55.92,6840
20110701|2011-06-22 10:30,22,55.94,56.03,55.84,55.88,3315
20110701|2011-06-22 11:00,22,55.86,55.88,55.57,55.76,5377
20110701|2011-06-22 11:30,22,55.77,55.96,55.61,55.86,2764
20110701|2011-06-22 12:00,22,55.87,56,55.85,55.89,1193
20110701|2011-06-22 12:30,22,55.9,55.96,55.79,55.91,1688
20110701|2011-06-22 13:00,22,55.91,56.04,55.89,56.04,2603
20110701|2011-06-22 18:00,23,56.09,56.09,55.91,55.99,349
20110701|2011-06-22 18:30,23,55.94,55.98,55.94,55.96,8
20110701|2011-06-22 19:00,23,55.98,55.98,55.94,55.98,5
20110701|2011-06-22 19:30,23,55.95,56,55.94,56,65
20110701|2011-06-22 20:00,23,56.05,56.05,55.93,55.93,208
20110701|2011-06-22 20:30,23,55.94,55.94,55.76,55.83,135
20110701|2011-06-22 21:00,23,55.81,55.85,55.75,55.85,195
20110701|2011-06-22 21:30,23,55.86,55.9,55.76,55.9,48
20110701|2011-06-22 22:00,23,55.83,55.92,55.82,55.92,18
20110701|2011-06-22 22:30,23,55.93,55.93,55.93,55.93,29
20110701|2011-06-22 23:00,23,55.95,55.95,55.95,55.95,7
20110701|2011-06-22 23:30,23,55.91,55.93,55.91,55.93,39
20110701|2011-06-23 00:00,23,55.91,55.91,55.91,55.91,7
20110701|2011-06-23 00:30,23,55.9,56,55.88,56,54
20110701|2011-06-23 01:00,23,55.99,56.04,55.99,56.04,58
20110701|2011-06-23 01:30,23,56.04,56.07,56.04,56.04,30
20110701|2011-06-23 02:00,23,56.02,56.03,56,56.01,83
20110701|2011-06-23 02:30,23,56.02,56.02,55.96,56,155
20110701|2011-06-23 03:00,23,56,56.01,55.98,55.99,29
20110701|2011-06-23 03:30,23,55.98,55.98,55.76,55.78,220
20110701|2011-06-23 04:00,23,55.78,55.8,55.67,55.72,202
20110701|2011-06-23 04:30,23,55.7,55.7,55.6,55.68,276
20110701|2011-06-23 05:00,23,55.64,55.69,55.57,55.65,482
20110701|2011-06-23 05:30,23,55.68,55.7,55.62,55.63,109
20110701|2011-06-23 06:00,23,55.64,55.66,55.6,55.6,56
20110701|2011-06-23 06:30,23,55.57,55.67,55.53,55.67,273
20110701|2011-06-23 07:00,23,55.67,55.78,55.63,55.77,302
20110701|2011-06-23 09:30,23,55.18,55.18,54.25,54.72,11243
20110701|2011-06-23 10:00,23,54.71,54.9,54.7,54.78,3537
20110701|2011-06-23 10:30,23,54.78,54.97,54.74,54.93,2241
20110701|2011-06-23 11:00,23,54.91,54.93,54.77,54.8,1048
20110701|2011-06-23 11:30,23,54.8,54.87,54.77,54.86,1805
20110701|2011-06-23 12:00,23,54.86,55.04,54.85,54.99,1881
20110701|2011-06-23 12:30,23,55,55.15,54.98,55.11,2441
20110701|2011-06-23 13:00,23,55.11,55.22,55.04,55.16,2771
20110701|2011-06-23 18:00,24,55.31,55.34,55.2,55.2,189
20110701|2011-06-23 18:30,24,55.2,55.23,55.18,55.23,84
20110701|2011-06-23 19:00,24,55.25,55.29,55.22,55.29,31
20110701|2011-06-23 19:30,24,55.27,55.3,55.25,55.28,20
20110701|2011-06-23 20:00,24,55.3,55.53,55.3,55.51,290
20110701|2011-06-23 20:30,24,55.52,55.55,55.47,55.53,203
20110701|2011-06-23 21:00,24,55.55,55.55,55.37,55.39,44
20110701|2011-06-23 21:30,24,55.44,55.51,55.4,55.51,43
20110701|2011-06-23 22:00,24,55.51,55.53,55.47,55.53,17
20110701|2011-06-23 22:30,24,55.53,55.53,55.52,55.53,10
20110701|2011-06-23 23:00,24,55.5,55.51,55.5,55.51,40
20110701|2011-06-23 23:30,24,55.51,55.51,55.51,55.51,2
20110701|2011-06-24 00:00,24,55.5,55.52,55.5,55.51,5
20110701|2011-06-24 00:30,24,55.53,55.65,55.5,55.6,335
20110701|2011-06-24 01:00,24,55.6,55.6,55.54,55.55,237
20110701|2011-06-24 01:30,24,55.56,55.56,55.37,55.39,159
20110701|2011-06-24 02:00,24,55.38,55.38,55.31,55.31,57
20110701|2011-06-24 02:30,24,55.29,55.32,55.28,55.31,21
20110701|2011-06-24 03:00,24,55.31,55.32,55.2,55.32,279
20110701|2011-06-24 03:30,24,55.32,55.45,55.32,55.4,433
20110701|2011-06-24 04:00,24,55.38,55.46,55.37,55.42,127
20110701|2011-06-24 04:30,24,55.4,55.45,55.37,55.37,127
20110701|2011-06-24 05:00,24,55.36,55.44,55.35,55.42,12
20110701|2011-06-24 05:30,24,55.4,55.4,55.25,55.35,37
20110701|2011-06-24 06:00,24,55.29,55.31,55.28,55.31,5
20110701|2011-06-24 06:30,24,55.3,55.34,55.26,55.34,16
20110701|2011-06-24 07:00,24,55.34,55.4,55.3,55.39,36
20110701|2011-06-24 09:30,24,55.3,55.35,54.96,55.14,5500
20110701|2011-06-24 10:00,24,55.14,55.25,55.03,55.13,1130
20110701|2011-06-24 10:30,24,55.14,55.29,55.11,55.2,1336
20110701|2011-06-24 11:00,24,55.19,55.2,55.12,55.12,1246
20110701|2011-06-24 11:30,24,55.12,55.23,55.11,55.18,596
20110701|2011-06-24 12:00,24,55.18,55.26,55.13,55.25,1168
20110701|2011-06-24 12:30,24,55.25,55.26,55.1,55.17,1506
20110701|2011-06-24 13:00,24,55.15,55.27,55.13,55.27,1491
20110701|2011-06-26 18:00,27,55.2,55.2,55,55.05,102
20110701|2011-06-26 18:30,27,55.07,55.09,55.02,55.02,18
20110701|2011-06-26 19:00,27,55.05,55.12,55.02,55.02,10
20110701|2011-06-26 19:30,27,55.02,55.1,55,55,62
20110701|2011-06-26 20:00,27,55.16,55.2,55.01,55.14,55
20110701|2011-06-26 20:30,27,55.11,55.14,55.02,55.02,30
20110701|2011-06-26 21:00,27,55.01,55.1,54.96,55,67
20110701|2011-06-26 21:30,27,55.09,55.09,54.95,54.96,47
20110701|2011-06-26 22:00,27,54.95,54.96,54.73,54.73,233
20110701|2011-06-26 22:30,27,54.73,54.76,54.7,54.7,64
20110701|2011-06-26 23:00,27,54.77,54.84,54.76,54.77,67
20110701|2011-06-26 23:30,27,54.77,54.77,54.63,54.67,20
20110701|2011-06-27 00:00,27,54.65,54.66,54.63,54.65,41
20110701|2011-06-27 00:30,27,54.6,54.62,54.52,54.54,50
20110701|2011-06-27 01:00,27,54.57,54.6,54.49,54.49,41
20110701|2011-06-27 01:30,27,54.58,54.63,54.53,54.6,93
20110701|2011-06-27 02:00,27,54.6,54.7,54.48,54.7,43
20110701|2011-06-27 02:30,27,54.78,54.82,54.77,54.78,99
20110701|2011-06-27 03:00,27,54.78,54.81,54.78,54.8,48
20110701|2011-06-27 03:30,27,54.8,54.81,54.77,54.77,4
20110701|2011-06-27 04:00,27,54.81,54.81,54.76,54.8,22
20110701|2011-06-27 04:30,27,54.77,54.77,54.76,54.77,121
20110701|2011-06-27 05:00,27,54.75,54.75,54.6,54.6,79
20110701|2011-06-27 05:30,27,54.69,54.69,54.65,54.69,25
20110701|2011-06-27 06:00,27,54.64,54.7,54.64,54.7,7
20110701|2011-06-27 06:30,27,54.7,54.8,54.69,54.8,19
20110701|2011-06-27 07:00,27,54.72,54.72,54.64,54.64,7
20110701|2011-06-27 09:30,27,54.56,54.94,54.54,54.73,2700
20110701|2011-06-27 10:00,27,54.73,54.75,54.61,54.67,878
20110701|2011-06-27 10:30,27,54.66,54.66,54.34,54.45,1320
20110701|2011-06-27 11:00,27,54.45,54.65,54.45,54.52,562
20110701|2011-06-27 11:30,27,54.53,54.62,54.42,54.54,614
20110701|2011-06-27 12:00,27,54.55,54.82,54.54,54.77,773
20110701|2011-06-27 12:30,27,54.8,54.87,54.73,54.81,490
20110701|2011-06-27 13:00,27,54.81,55.04,54.8,54.96,690
20110701|2011-06-27 18:00,28,55.21,55.26,55.13,55.13,90
20110701|2011-06-27 18:30,28,55.23,55.23,55.23,55.23,7
20110701|2011-06-27 19:00,28,55.23,55.24,55.23,55.24,6
20110701|2011-06-27 19:30,28,55.24,55.24,55.19,55.21,35
20110701|2011-06-27 20:00,28,55.21,55.22,55.12,55.12,75
20110701|2011-06-27 20:30,28,55.15,55.15,55.05,55.05,15
20110701|2011-06-27 21:00,28,55.05,55.07,55.05,55.06,42
20110701|2011-06-27 21:30,28,55.1,55.1,55.05,55.05,76
20110701|2011-06-27 22:00,28,55.05,55.12,55.05,55.08,25
20110701|2011-06-28 00:00,28,55,55,54.99,54.99,12
20110701|2011-06-28 00:30,28,54.95,55,54.93,54.93,47
20110701|2011-06-28 01:00,28,54.95,54.98,54.95,54.96,66
20110701|2011-06-28 01:30,28,54.95,54.95,54.9,54.9,19
20110701|2011-06-28 02:00,28,54.86,54.86,54.82,54.82,27
20110701|2011-06-28 02:30,28,55,55.09,55,55.09,10
20110701|2011-06-28 03:00,28,55.13,55.18,55.13,55.15,171
20110701|2011-06-28 03:30,28,55.16,55.18,55.1,55.1,73
20110701|2011-06-28 04:30,28,55.11,55.11,55.11,55.11,9
20110701|2011-06-28 05:00,28,55.11,55.13,55.08,55.08,27
20110701|2011-06-28 05:30,28,55.09,55.11,55.09,55.11,40
20110701|2011-06-28 06:00,28,55.13,55.16,55.11,55.16,73
20110701|2011-06-28 06:30,28,55.16,55.33,55.16,55.32,323
20110701|2011-06-28 07:00,28,55.33,55.35,55.22,55.26,97
20110701|2011-06-28 09:30,28,55.35,55.47,55.2,55.2,1930
20110701|2011-06-28 10:00,28,55.2,55.34,55.19,55.25,647
20110701|2011-06-28 10:30,28,55.26,55.32,55.22,55.3,200
20110701|2011-06-28 11:00,28,55.28,55.31,55.1,55.21,343
20110701|2011-06-28 11:30,28,55.25,55.28,55.17,55.22,437
20110701|2011-06-28 12:00,28,55.24,55.37,55.24,55.27,453
20110701|2011-06-28 12:30,28,55.29,55.35,55.26,55.32,514
20110701|2011-06-28 13:00,28,55.35,55.36,55.2,55.2,372
20110701|2011-06-28 18:00,29,55.37,55.61,55.34,55.53,33
20110701|2011-06-28 18:30,29,55.55,55.55,55.53,55.53,9
20110701|2011-06-28 19:00,29,55.6,55.6,55.58,55.58,7
20110701|2011-06-28 19:30,29,55.59,55.61,55.54,55.57,29
20110701|2011-06-28 20:00,29,55.54,55.58,55.49,55.53,48
20110701|2011-06-28 20:30,29,55.56,55.56,55.55,55.55,3
20110701|2011-06-28 21:00,29,55.58,55.67,55.56,55.63,191
20110701|2011-06-28 22:00,29,55.6,55.6,55.58,55.58,25
20110701|2011-06-28 22:30,29,55.53,55.6,55.53,55.6,11
20110701|2011-06-28 23:30,29,55.56,55.56,55.56,55.56,20
20110701|2011-06-29 00:00,29,55.54,55.54,55.54,55.54,2
20110701|2011-06-29 00:30,29,55.54,55.55,55.51,55.51,6
20110701|2011-06-29 02:00,29,55.56,55.56,55.5,55.5,21
20110701|2011-06-29 03:00,29,55.55,55.55,55.55,55.55,1
20110701|2011-06-29 03:30,29,55.61,55.64,55.59,55.63,138
20110701|2011-06-29 04:00,29,55.66,55.77,55.65,55.73,340
20110701|2011-06-29 04:30,29,55.73,55.73,55.7,55.71,35
20110701|2011-06-29 05:00,29,55.71,55.79,55.71,55.79,150
20110701|2011-06-29 05:30,29,55.8,55.85,55.8,55.85,91
20110701|2011-06-29 06:00,29,55.87,55.91,55.81,55.81,178
20110701|2011-06-29 06:30,29,55.88,55.88,55.82,55.82,82
20110701|2011-06-29 07:00,29,55.79,55.86,55.77,55.86,32
20110701|2011-06-29 09:30,29,55.9,56.04,55.71,55.78,1999
20110701|2011-06-29 10:00,29,55.79,55.84,55.71,55.84,664
20110701|2011-06-29 10:30,29,55.84,55.93,55.79,55.87,228
20110701|2011-06-29 11:00,29,55.87,55.9,55.76,55.85,405
20110701|2011-06-29 11:30,29,55.85,55.93,55.5,55.52,621
20110701|2011-06-29 12:00,29,55.52,55.69,55.52,55.67,242
20110701|2011-06-29 12:30,29,55.71,55.95,55.7,55.86,591
20110701|2011-06-29 13:00,29,55.88,55.91,55.78,55.88,319
20110701|2011-06-29 18:00,30,55.8,55.94,55.8,55.94,5
20110701|2011-06-29 19:00,30,55.92,55.93,55.92,55.93,10
20110701|2011-06-29 19:30,30,55.91,55.95,55.91,55.95,5
20110701|2011-06-29 20:00,30,55.91,56,55.91,56,11
20110701|2011-06-29 21:30,30,56.09,56.1,56.08,56.1,12
20110701|2011-06-29 22:00,30,56.14,56.15,56.12,56.12,3
20110701|2011-06-30 01:00,30,56.01,56.01,56.01,56.01,2
20110701|2011-06-30 02:00,30,56.12,56.12,56.12,56.12,1
20110701|2011-06-30 03:30,30,55.99,55.99,55.99,55.99,1
20110701|2011-06-30 05:00,30,55.86,55.86,55.85,55.85,4
20110701|2011-06-30 06:00,30,55.84,55.84,55.83,55.83,4
20110701|2011-06-30 06:30,30,55.83,55.83,55.82,55.82,8
20110701|2011-06-30 07:00,30,55.9,55.91,55.82,55.82,13
20110701|2011-06-30 09:30,30,55.04,55.05,54.44,54.87,698
20110701|2011-06-30 10:00,30,54.89,55.07,54.85,55.07,136
20110701|2011-06-30 10:30,30,55.1,55.11,54.99,55.02,257
20110701|2011-06-30 11:00,30,55.02,55.09,55.01,55.09,45
20110701|2011-06-30 11:30,30,55.11,55.13,55.05,55.05,76
20110701|2011-06-30 12:00,30,55.04,55.04,55.03,55.04,31
20110701|2011-06-30 12:30,30,55.07,55.11,54.99,55.11,262
20110701|2011-06-30 13:00,30,55.15,55.15,54.92,54.92,116
20110701|2011-06-30 21:00,1,55.07,55.07,55.07,55.07,10
20110701|2011-07-01 00:00,1,55.22,55.22,55.22,55.22,2
20110701|2011-07-01 03:00,1,55.1,55.1,55.1,55.1,10
20110701|2011-07-01 04:00,1,55.12,55.12,55.12,55.12,1
20110701|2011-07-01 05:00,1,55,55,55,55,9
20110701|2011-07-01 06:00,1,55.05,55.05,55.01,55.01,5
20110701|2011-07-01 06:30,1,55.06,55.06,55,55,3
20110701|2011-07-01 09:30,1,54.99,55.2,54.69,54.72,28
20110701|2011-07-01 10:00,1,54.83,54.98,54.83,54.98,23
20110701|2011-07-01 10:30,1,54.99,54.99,54.99,54.99,1
20110701|2011-07-01 11:00,1,55.06,55.13,55.01,55.12,102
20110701|2011-07-01 11:30,1,55.2,55.29,55.17,55.29,17
20110701|2011-07-01 12:00,1,55.2,55.32,55.2,55.32,6
20110701|2011-07-01 12:30,1,55.34,55.47,55.26,55.35,44
20110701|2011-07-01 13:00,1,55.35,55.47,55.24,55.24,280
20110701|2011-07-05 06:00,5,55.48,55.49,55.48,55.49,2
20110701|2011-07-05 09:30,5,55.49,55.63,55.2,55.2,293
20110701|2011-07-05 10:00,5,55.2,55.41,55.2,55.33,197
20110701|2011-07-05 10:30,5,55.31,55.34,55.24,55.25,252
20110701|2011-07-05 11:00,5,55.25,55.3,55.18,55.29,35
20110701|2011-07-05 11:30,5,55.29,55.31,55.27,55.27,3
20110701|2011-07-05 12:00,5,55.27,55.27,55.19,55.2,30
20110701|2011-07-05 12:30,5,55.26,55.27,55.25,55.25,6
20110701|2011-07-05 13:00,5,55.27,55.33,55.27,55.33,3
20110701|2011-07-05 18:00,6,55.31,55.31,55.2,55.29,13
20110701|2011-07-05 20:00,6,55.38,55.38,55.38,55.38,1
20110701|2011-07-05 20:30,6,55.15,55.15,55.15,55.15,2
20110701|2011-07-05 21:00,6,55.2,55.2,55.2,55.2,9
20110701|2011-07-05 21:30,6,55.2,55.2,55.2,55.2,1
20110701|2011-07-06 03:30,6,55.1,55.1,55,55,113
20110701|2011-07-06 06:30,6,55,55,55,55,11
20110701|2011-07-06 09:30,6,55,55.26,54.9,55.26,189
20110701|2011-07-06 10:00,6,55.24,55.3,55.08,55.14,170
20110701|2011-07-06 10:30,6,55.15,55.23,55.15,55.22,42
20110701|2011-07-06 11:00,6,55.36,55.41,55.36,55.39,113
20110701|2011-07-06 11:30,6,55.4,55.44,55.37,55.37,12
20110701|2011-07-06 12:00,6,55.4,55.45,55.37,55.42,19
20110701|2011-07-06 12:30,6,55.42,55.42,55.24,55.24,31
20110701|2011-07-06 13:00,6,55.25,55.33,55.21,55.21,12
20110701|2011-07-06 18:00,7,55.25,55.25,55.23,55.23,3
20110701|2011-07-06 19:00,7,55.2,55.2,55.2,55.2,1
20110701|2011-07-07 01:00,7,55.4,55.4,55.4,55.4,10
20110701|2011-07-07 05:30,7,55.43,55.43,55.43,55.43,25
20110701|2011-07-07 09:30,7,56.23,56.23,55.85,55.98,28
20110701|2011-07-07 10:00,7,55.99,56.04,55.99,56.04,107
20110701|2011-07-07 10:30,7,56.05,56.05,56.05,56.05,12
20110701|2011-07-07 11:30,7,56.23,56.41,56.23,56.41,15
20110701|2011-07-07 12:00,7,56.48,56.48,56.41,56.42,5
20110701|2011-07-07 12:30,7,56.4,56.54,56.4,56.54,13
20110701|2011-07-07 13:00,7,56.4,56.4,56.4,56.4,7
20110701|2011-07-08 03:00,8,56.58,56.58,56.58,56.58,1
20110701|2011-07-08 09:30,8,56.39,56.39,56.18,56.18,10
20110701|2011-07-08 10:00,8,56.38,56.38,56.34,56.34,23
20110701|2011-07-08 10:30,8,56.34,56.41,56.34,56.41,87
20110701|2011-07-08 11:00,8,56.54,56.55,56.54,56.55,13
20110701|2011-07-08 11:30,8,56.43,56.43,56.43,56.43,2
20110701|2011-07-10 18:00,11,56.32,56.36,56.32,56.36,8
20110701|2011-07-10 20:00,11,56.4,56.45,56.4,56.45,23
20110701|2011-07-11 09:30,11,55.93,55.98,55.69,55.69,5
20110701|2011-07-11 10:00,11,56,56,56,56,6
20110701|2011-07-11 10:30,11,56.06,56.06,56.06,56.06,3
20110701|2011-07-11 11:00,11,55.9,55.94,55.9,55.94,69
20110701|2011-07-11 11:30,11,55.93,55.93,55.81,55.81,13
20110701|2011-07-11 12:00,11,55.86,55.9,55.85,55.89,25
20110701|2011-07-11 18:00,12,56.2,56.2,56.2,56.2,2
20110701|2011-07-12 09:30,12,55.96,56.15,55.96,56.15,36
20110701|2011-07-12 10:00,12,55.98,55.98,55.98,55.98,6
20110701|2011-07-12 10:30,12,56.09,56.09,56.09,56.09,1
20110701|2011-07-12 11:00,12,56.09,56.11,56.09,56.11,35
20110701|2011-07-12 12:00,12,56.24,56.25,56.24,56.24,58
20110701|2011-07-12 12:30,12,56.26,56.26,56.26,56.26,1
20110701|2011-07-12 13:00,12,56.36,56.36,56.36,56.36,1
20110701|2011-07-13 09:30,13,57.1,57.17,57.09,57.11,5
20110701|2011-07-13 10:30,13,57.05,57.11,57.02,57.11,41
20110701|2011-07-13 11:00,13,57.11,57.11,57.11,57.11,2
20110701|2011-07-13 11:30,13,57.25,57.3,57.17,57.3,3
20110701|2011-07-14 09:30,14,57.5,57.51,57.5,57.51,7
20110701|2011-07-14 10:00,14,57.62,57.62,57.62,57.62,1
20110701|2011-07-14 10:30,14,57.5,57.5,57.5,57.5,2
20110701|2011-07-14 11:30,14,57.56,57.56,57.56,57.56,2
20110801|2010-05-04 09:30,4,40.6,40.6,40.6,40.6,20
20110801|2010-05-04 19:30,5,40.6,40.6,40.6,40.6,1
20110801|2010-05-04 20:30,5,40.6,40.6,40.6,40.6,19
20110801|2010-05-14 10:00,14,39.91,39.95,39.91,39.95,22
20110801|2010-05-14 11:00,14,39.57,39.59,39.57,39.59,6
20110801|2010-05-14 12:30,14,39.61,39.61,39.61,39.61,4
20110801|2010-05-18 18:00,19,39.35,39.35,39.35,39.35,50
20110801|2010-06-02 13:00,2,40.03,40.03,40.03,40.03,2
20110801|2010-06-07 10:00,7,39,39,39,39,10
20110801|2010-06-08 09:30,8,39.25,39.25,39.25,39.25,1
20110801|2010-06-29 09:30,29,38.55,38.55,38.55,38.55,10
20110801|2010-06-29 11:00,29,38.3,38.3,38.3,38.3,1
20110801|2010-06-29 12:00,29,38.3,38.3,38.3,38.3,2
20110801|2010-06-30 09:30,30,38.3,38.3,38.3,38.3,5
20110801|2010-06-30 12:00,30,38.44,38.44,38.43,38.43,2
20110801|2010-06-30 12:30,30,38.3,38.3,38.3,38.3,2
20110801|2010-07-01 10:00,1,38.19,38.19,38.19,38.19,7
20110801|2010-07-14 10:30,14,40.37,40.37,40.37,40.37,1
20110801|2010-07-20 11:00,20,39.94,39.94,39.94,39.94,1
20110801|2010-07-22 12:00,22,40.81,40.81,40.81,40.81,1
20110801|2010-07-23 11:30,23,40.74,40.74,40.74,40.74,1
20110801|2010-07-26 11:00,26,40.65,40.65,40.65,40.65,1
20110801|2010-07-30 11:00,30,41.33,41.33,41.33,41.33,1
20110801|2010-07-30 11:30,30,41.34,41.34,41.34,41.34,1
20110801|2010-07-30 13:00,30,41.46,41.46,41.46,41.46,1
20110801|2010-08-02 11:00,2,42.08,42.08,42.08,42.08,6
20110801|2010-08-12 09:30,12,42.86,42.86,42.86,42.86,1
20110801|2010-08-13 01:30,13,43.6,43.6,43.6,43.6,1
20110801|2010-08-13 11:30,13,43.42,43.42,43.42,43.42,2
20110801|2010-08-13 12:30,13,43.52,43.52,43.52,43.52,13
20110801|2010-08-16 11:00,16,43.64,43.64,43.64,43.64,1
20110801|2010-08-20 09:30,20,41.31,41.31,41.31,41.31,2
20110801|2010-08-24 13:00,24,41.18,41.18,41.18,41.18,1
20110801|2010-08-25 11:00,25,41.16,41.16,41.16,41.16,1
20110801|2010-08-26 09:30,26,41.39,41.39,41.29,41.29,4
20110801|2010-08-26 10:30,26,41.3,41.3,41.3,41.3,5
20110801|2010-08-26 11:30,26,41.25,41.25,41.25,41.25,8
20110801|2010-09-02 10:00,2,41.07,41.17,41.07,41.17,39
20110801|2010-09-08 10:30,8,42.79,42.79,42.79,42.79,1
20110801|2010-09-08 13:00,8,42.82,42.82,42.82,42.82,1
20110801|2010-09-09 09:30,9,42.52,42.52,42.52,42.52,2
20110801|2010-09-09 10:30,9,42.7,42.7,42.7,42.7,12
20110801|2010-09-09 11:00,9,42.72,42.79,42.72,42.79,6
20110801|2010-09-13 10:30,13,42.99,42.99,42.99,42.99,7
20110801|2010-09-13 12:30,13,42.85,42.85,42.85,42.85,9
20110801|2010-09-13 13:00,13,42.85,42.85,42.79,42.79,23
20110801|2010-09-13 22:30,14,42.79,42.79,42.79,42.79,10
20110801|2010-09-15 10:30,15,42.82,42.82,42.81,42.81,26
20110801|2010-09-15 11:00,15,42.86,42.92,42.86,42.9,8
20110801|2010-09-16 10:00,16,43.12,43.12,43.12,43.12,10
20110801|2010-09-16 13:00,16,42.82,42.82,42.82,42.82,1
20110801|2010-09-17 10:30,17,42.99,42.99,42.96,42.96,25
20110801|2010-09-17 11:00,17,42.99,43.02,42.99,43.02,14
20110801|2010-09-17 11:30,17,43.03,43.03,43.01,43.01,18
20110801|2010-09-17 12:00,17,43.15,43.15,43.08,43.08,78
20110801|2010-09-17 12:30,17,43,43.02,42.97,43,63
20110801|2010-09-17 13:00,17,43.1,43.1,43.1,43.1,2
20110801|2010-09-20 13:00,20,43.92,43.92,43.92,43.92,1
20110801|2010-09-21 12:30,21,43.84,43.84,43.84,43.84,2
20110801|2010-09-21 13:00,21,43.81,43.81,43.81,43.81,1
20110801|2010-09-22 10:00,22,43.84,43.84,43.83,43.83,10
20110801|2010-09-22 11:30,22,43.96,43.96,43.96,43.96,8
20110801|2010-09-22 12:30,22,43.92,43.92,43.91,43.91,10
20110801|2010-09-22 19:00,23,44.47,44.47,44.47,44.47,1
20110801|2010-09-23 09:30,23,44.27,44.27,44.27,44.27,1
20110801|2010-09-23 10:30,23,44.61,44.61,44.61,44.61,5
20110801|2010-09-23 11:30,23,44.72,44.79,44.72,44.76,25
20110801|2010-09-23 12:30,23,44.74,44.74,44.74,44.74,1
20110801|2010-09-24 09:30,24,45.51,45.51,45.41,45.41,8
20110801|2010-09-24 10:00,24,45.58,45.58,45.58,45.58,11
20110801|2010-09-24 10:30,24,45.58,45.63,45.58,45.63,20
20110801|2010-09-24 11:30,24,45.59,45.59,45.57,45.57,18
20110801|2010-09-24 12:00,24,45.56,45.56,45.55,45.55,16
20110801|2010-09-24 12:30,24,45.56,45.56,45.56,45.56,1
20110801|2010-09-27 03:30,27,45.91,45.92,45.9,45.92,35
20110801|2010-09-27 04:00,27,45.94,45.97,45.9,45.95,124
20110801|2010-09-27 04:30,27,45.95,45.95,45.9,45.9,4
20110801|2010-09-30 19:30,1,45.65,45.65,45.65,45.65,1
20110801|2010-10-01 10:30,1,45.05,45.05,45.05,45.05,2
20110801|2010-10-01 11:00,1,45.03,45.03,45,45,60
20110801|2010-10-01 13:00,1,44.62,44.62,44.62,44.62,1
20110801|2010-10-04 18:00,5,44.46,44.46,44.46,44.46,1
20110801|2010-10-05 07:00,5,44.64,44.64,44.64,44.64,6
20110801|2010-10-05 09:30,5,44.59,44.74,44.58,44.63,80
20110801|2010-10-05 10:00,5,44.7,44.87,44.7,44.71,80
20110801|2010-10-05 11:00,5,44.78,44.87,44.78,44.87,37
20110801|2010-10-05 13:00,5,44.96,44.96,44.96,44.96,1
20110801|2010-10-06 10:00,6,45,45,45,45,10
20110801|2010-10-06 10:30,6,45.04,45.04,45.04,45.04,20
20110801|2010-10-06 11:00,6,45.08,45.08,45.08,45.08,3
20110801|2010-10-06 11:30,6,44.98,44.98,44.98,44.98,10
20110801|2010-10-06 12:00,6,45,45,45,45,1
20110801|2010-10-06 12:30,6,44.89,44.89,44.84,44.84,60
20110801|2010-10-06 13:00,6,44.88,44.88,44.87,44.87,16
20110801|2010-10-07 09:30,7,45.28,45.28,45.04,45.04,201
20110801|2010-10-07 10:00,7,45.1,45.1,45.1,45.1,10
20110801|2010-10-07 10:30,7,45.14,45.14,45.1,45.1,33
20110801|2010-10-07 11:00,7,45.1,45.15,45.03,45.03,57
20110801|2010-10-07 11:30,7,45.02,45.02,45.02,45.02,10
20110801|2010-10-07 12:00,7,45.01,45.01,45,45,10
20110801|2010-10-07 12:30,7,45.09,45.12,45.09,45.12,12
20110801|2010-10-07 13:00,7,45,45,44.92,45,28
20110801|2010-10-08 09:30,8,47.61,47.61,47.61,47.61,1
20110801|2010-10-08 11:00,8,47.38,47.56,47.38,47.56,110
20110801|2010-10-08 12:00,8,47.6,47.6,47.6,47.6,20
20110801|2010-10-08 12:30,8,47.57,47.6,47.57,47.6,21
20110801|2010-10-11 09:30,11,48,48.13,48,48.13,50
20110801|2010-10-11 10:30,11,48.03,48.04,47.73,47.73,29
20110801|2010-10-11 11:30,11,47.49,47.49,47.49,47.49,1
20110801|2010-10-11 13:00,11,47.44,47.44,47.44,47.44,21
20110801|2010-10-11 20:00,12,47.55,47.55,47.53,47.53,2
20110801|2010-10-12 04:30,12,47.56,47.56,47.53,47.53,3
20110801|2010-10-12 06:30,12,47.72,47.72,47.72,47.72,8
20110801|2010-10-12 09:30,12,47.45,47.78,47.45,47.78,170
20110801|2010-10-12 10:30,12,47.69,47.69,47.69,47.69,49
20110801|2010-10-12 11:00,12,47.89,48.05,47.89,48.05,69
20110801|2010-10-12 11:30,12,48.13,48.14,48.03,48.05,67
20110801|2010-10-12 13:00,12,48.35,48.35,48.35,48.35,9
20110801|2010-10-13 09:30,13,48.49,48.67,48.49,48.57,76
20110801|2010-10-13 10:00,13,48.66,48.66,48.66,48.66,17
20110801|2010-10-13 11:30,13,48.27,48.27,48.27,48.27,1
20110801|2010-10-13 12:00,13,48.46,48.66,48.46,48.66,9
20110801|2010-10-14 09:30,14,48.71,48.95,48.71,48.95,21
20110801|2010-10-14 10:00,14,48.85,48.88,48.8,48.88,116
20110801|2010-10-14 10:30,14,48.85,48.85,48.8,48.85,39
20110801|2010-10-14 11:00,14,48.85,48.85,48.85,48.85,26
20110801|2010-10-14 11:30,14,48.8,48.83,48.8,48.83,80
20110801|2010-10-14 12:00,14,48.83,48.83,48.83,48.83,5
20110801|2010-10-14 12:30,14,48.95,48.95,48.92,48.93,49
20110801|2010-10-14 13:00,14,49.06,49.06,49.05,49.05,30
20110801|2010-10-14 20:00,15,49.23,49.23,49.23,49.23,1
20110801|2010-10-15 06:30,15,49.12,49.12,49.12,49.12,9
20110801|2010-10-15 07:00,15,49.12,49.15,49.12,49.15,3
20110801|2010-10-15 09:30,15,48.95,49.16,48.85,48.85,23
20110801|2010-10-15 10:00,15,48.99,48.99,48.97,48.97,11
20110801|2010-10-15 10:30,15,49.05,49.07,48.91,48.91,15
20110801|2010-10-15 11:00,15,48.9,48.92,48.9,48.92,6
20110801|2010-10-15 11:30,15,48.89,48.89,48.88,48.88,4
20110801|2010-10-15 12:00,15,48.96,49,48.95,49,9
20110801|2010-10-15 12:30,15,49.04,49.04,48.96,48.96,30
20110801|2010-10-15 13:00,15,48.85,48.85,48.8,48.82,114
20110801|2010-10-18 06:00,18,48.47,48.47,48.47,48.47,1
20110801|2010-10-19 12:00,19,48.38,48.38,48.33,48.33,3
20110801|2010-10-19 12:30,19,48.24,48.24,48.22,48.22,6
20110801|2010-10-19 20:00,20,48.16,48.16,48.16,48.16,1
20110801|2010-10-20 10:00,20,49.2,49.2,49.18,49.18,53
20110801|2010-10-20 11:30,20,49.31,49.31,49.31,49.31,1
20110801|2010-10-20 12:30,20,49.35,49.35,49.3,49.3,30
20110801|2010-10-21 09:30,21,49.5,49.5,49.5,49.5,25
20110801|2010-10-21 10:00,21,49.38,49.38,49.38,49.38,1
20110801|2010-10-22 09:30,22,49.6,49.6,49.6,49.6,3
20110801|2010-10-22 10:00,22,49.58,49.58,49.58,49.58,2
20110801|2010-10-22 11:30,22,49.46,49.46,49.46,49.46,1
20110801|2010-10-25 06:30,25,50.73,50.73,50.71,50.71,150
20110801|2010-10-25 07:00,25,50.75,50.75,50.75,50.75,23
20110801|2010-10-25 09:30,25,50.75,50.76,50.52,50.55,155
20110801|2010-10-25 10:00,25,50.44,50.44,50.36,50.41,68
20110801|2010-10-25 10:30,25,50.55,50.55,50.39,50.39,51
20110801|2010-10-25 11:00,25,50.41,50.41,50.41,50.41,1
20110801|2010-10-25 11:30,25,50.33,50.33,50.33,50.33,50
20110801|2010-10-25 12:00,25,50.37,50.42,50.22,50.24,224
20110801|2010-10-25 12:30,25,50.24,50.43,50.24,50.43,89
20110801|2010-10-25 13:00,25,50.47,50.55,50.47,50.55,24
20110801|2010-10-26 09:30,26,50.6,50.6,50.5,50.56,56
20110801|2010-10-26 10:00,26,50.56,50.57,50.37,50.37,98
20110801|2010-10-26 11:00,26,50.49,50.56,50.49,50.56,171
20110801|2010-10-26 11:30,26,50.47,50.49,50.47,50.49,60
20110801|2010-10-26 12:00,26,50.55,50.55,50.55,50.55,100
20110801|2010-10-26 12:30,26,50.56,50.6,50.55,50.58,105
20110801|2010-10-26 13:00,26,50.59,50.59,50.58,50.58,20
20110801|2010-10-27 11:00,27,50.35,50.35,50.35,50.35,1
20110801|2010-10-27 13:00,27,50.61,50.61,50.61,50.61,1
20110801|2010-10-28 06:30,28,51.1,51.1,51.1,51.1,7
20110801|2010-10-28 09:30,28,50.8,50.8,50.69,50.72,26
20110801|2010-10-28 10:00,28,50.73,50.8,50.73,50.8,30
20110801|2010-10-28 10:30,28,50.85,50.87,50.84,50.87,68
20110801|2010-10-28 12:00,28,50.74,50.83,50.74,50.82,140
20110801|2010-10-28 12:30,28,50.81,50.83,50.81,50.81,59
20110801|2010-10-28 13:00,28,50.77,50.77,50.62,50.62,77
20110801|2010-10-28 20:00,29,50.36,50.36,50.1,50.1,14
20110801|2010-10-29 10:00,29,50.34,50.34,50.34,50.34,1
20110801|2010-10-31 23:00,1,50.6,50.6,50.6,50.6,1
20110801|2010-11-01 09:30,1,50.8,50.8,50.8,50.8,4
20110801|2010-11-02 11:00,2,50.84,50.84,50.84,50.84,1
20110801|2010-11-02 12:00,2,51,51,51,51,1
20110801|2010-11-02 21:00,3,51.08,51.08,51.08,51.08,1
20110801|2010-11-03 09:30,3,51.06,51.06,51.06,51.06,1
20110801|2010-11-03 11:30,3,50.89,50.89,50.88,50.88,6
20110801|2010-11-03 13:00,3,50.99,50.99,50.99,50.99,2
20110801|2010-11-03 18:00,4,51.14,51.14,51.14,51.14,3
20110801|2010-11-03 20:00,4,51.38,51.38,51.38,51.38,1
20110801|2010-11-04 09:30,4,52.1,52.3,52.1,52.3,2
20110801|2010-11-04 10:00,4,52.36,52.37,52.27,52.28,25
20110801|2010-11-04 10:30,4,52.3,52.3,52.3,52.3,10
20110801|2010-11-04 11:30,4,52.22,52.22,52.22,52.22,20
20110801|2010-11-04 12:00,4,52.28,52.29,52.28,52.29,58
20110801|2010-11-04 12:30,4,52.35,52.35,52.23,52.23,30
20110801|2010-11-04 18:00,5,52.45,52.64,52.45,52.64,3
20110801|2010-11-05 09:30,5,52.88,52.88,52.88,52.88,1
20110801|2010-11-05 10:00,5,52.99,52.99,52.99,52.99,1
20110801|2010-11-05 10:30,5,53.02,53.02,53.02,53.02,1
20110801|2010-11-05 11:30,5,53.09,53.2,53.09,53.2,10
20110801|2010-11-05 13:00,5,53.19,53.19,53.19,53.19,1
20110801|2010-11-08 11:30,8,53.21,53.21,53.18,53.18,4
20110801|2010-11-09 09:30,9,54.92,55.06,54.3,54.75,104
20110801|2010-11-09 10:30,9,54.54,54.54,54.54,54.54,10
20110801|2010-11-09 11:00,9,54.54,54.54,54.53,54.53,18
20110801|2010-11-09 11:30,9,54.43,54.43,54.42,54.42,8
20110801|2010-11-09 12:00,9,54.73,54.73,54.71,54.71,8
20110801|2010-11-09 12:30,9,54.7,54.71,54.7,54.71,10
20110801|2010-11-09 13:00,9,54.75,54.75,54.75,54.75,30
20110801|2010-11-10 10:00,10,54.78,54.78,54.78,54.78,5
20110801|2010-11-10 10:30,10,54.81,54.81,54.79,54.79,12
20110801|2010-11-10 12:00,10,54.75,54.85,54.74,54.85,113
20110801|2010-11-10 12:30,10,54.87,54.87,54.84,54.85,104
20110801|2010-11-10 13:00,10,54.85,54.99,54.85,54.99,77
20110801|2010-11-11 09:30,11,55.15,55.15,54.94,54.96,11
20110801|2010-11-11 10:00,11,54.95,54.95,54.95,54.95,8
20110801|2010-11-11 10:30,11,55.17,55.18,55.17,55.18,3
20110801|2010-11-11 11:00,11,55.32,55.32,55.21,55.25,70
20110801|2010-11-11 11:30,11,55.24,55.3,55.19,55.19,29
20110801|2010-11-11 12:00,11,55.19,55.3,55.19,55.3,16
20110801|2010-11-11 13:00,11,55.93,56,55.91,56,23
20110801|2010-11-12 09:30,12,54.21,54.22,54.12,54.17,25
20110801|2010-11-12 10:00,12,54.4,54.43,54.39,54.43,12
20110801|2010-11-12 10:30,12,54.51,54.51,54.51,54.51,1
20110801|2010-11-14 18:00,15,53.24,53.24,53.13,53.13,24
20110801|2010-11-14 18:30,15,53.51,53.51,53.51,53.51,2
20110801|2010-11-14 19:30,15,53.59,53.59,53.59,53.59,1
20110801|2010-11-14 21:00,15,53.22,53.22,53.22,53.22,1
20110801|2010-11-14 22:30,15,53.27,53.27,53.23,53.23,2
20110801|2010-11-15 01:00,15,53.29,53.29,53.29,53.29,3
20110801|2010-11-15 09:30,15,53.47,53.47,53.24,53.46,24
20110801|2010-11-15 12:00,15,54.11,54.12,54.06,54.07,5
20110801|2010-11-15 12:30,15,54.05,54.11,54.02,54.02,18
20110801|2010-11-16 09:30,16,51.54,51.54,51.25,51.25,55
20110801|2010-11-16 10:00,16,51.54,51.54,51.54,51.54,3
20110801|2010-11-16 10:30,16,51.16,51.16,51.16,51.16,1
20110801|2010-11-16 12:00,16,51.13,51.13,51.13,51.13,2
20110801|2010-11-16 12:30,16,51.13,51.13,51.13,51.13,8
20110801|2010-11-16 18:00,17,50.98,50.98,50.98,50.98,3
20110801|2010-11-16 22:00,17,49.65,49.65,49.65,49.65,2
20110801|2010-11-16 23:00,17,49.2,49.2,49.2,49.2,1
20110801|2010-11-17 00:30,17,49.21,49.21,49.06,49.06,3
20110801|2010-11-17 09:30,17,50.29,51.15,50.29,51.15,10
20110801|2010-11-17 10:00,17,51.08,51.08,50.84,50.84,30
20110801|2010-11-17 10:30,17,50.69,50.69,50.34,50.34,6
20110801|2010-11-17 12:00,17,50.68,50.68,50.68,50.68,7
20110801|2010-11-17 18:30,18,50.75,50.75,50.75,50.75,1
20110801|2010-11-18 06:30,18,50.99,50.99,50.99,50.99,1
20110801|2010-11-18 11:30,18,51.8,51.8,51.78,51.78,9
20110801|2010-11-18 18:00,19,52.16,52.16,52.16,52.16,2
20110801|2010-11-18 19:30,19,51.85,51.85,51.85,51.85,1
20110801|2010-11-19 02:00,19,52.44,52.44,52.44,52.44,1
20110801|2010-11-19 09:30,19,51.52,51.52,51.52,51.52,1
20110801|2010-11-19 10:00,19,51.32,51.4,51.32,51.4,3
20110801|2010-11-19 11:00,19,51.47,51.47,51.47,51.47,1
20110801|2010-11-19 12:00,19,50.99,50.99,50.99,50.99,2
20110801|2010-11-19 12:30,19,50.67,50.69,50.67,50.69,2
20110801|2010-11-21 18:00,22,50,50,50,50,101
20110801|2010-11-22 09:30,22,50,50,50,50,321
20110801|2010-11-22 12:00,22,50.2,50.2,50.2,50.2,1
20110801|2010-11-23 07:00,23,49.97,49.97,49.97,49.97,6
20110801|2010-11-23 09:30,23,49.81,50,49.71,49.95,95
20110801|2010-11-23 10:00,23,49.94,49.94,49.94,49.94,1
20110801|2010-11-23 10:30,23,49.98,50.06,49.98,50,5
20110801|2010-11-23 11:00,23,50.29,50.29,50.29,50.29,1
20110801|2010-11-23 11:30,23,50.38,50.38,50.37,50.37,6
20110801|2010-11-23 12:30,23,50.55,50.55,50.55,50.55,1
20110801|2010-11-24 09:30,24,51.47,51.51,51.41,51.5,14
20110801|2010-11-24 12:00,24,51.49,51.54,51.49,51.54,2
20110801|2010-11-24 12:30,24,51.58,51.64,51.57,51.64,15
20110801|2010-11-24 13:00,24,51.69,51.83,51.69,51.76,62
20110801|2010-11-26 10:00,26,51.38,51.38,51.38,51.38,1
20110801|2010-11-26 10:30,26,51.35,51.35,51.35,51.35,1
20110801|2010-11-26 11:30,26,51.4,51.41,51.37,51.37,8
20110801|2010-11-29 01:30,29,52,52,52,52,2
20110801|2010-11-29 09:30,29,51.42,51.42,51.42,51.42,1
20110801|2010-11-29 10:00,29,51.3,51.37,51.3,51.37,3
20110801|2010-11-29 10:30,29,51.31,51.31,51.3,51.3,2
20110801|2010-11-29 11:00,29,51.44,51.44,51.43,51.43,2
20110801|2010-11-29 13:00,29,51.44,51.44,51.44,51.44,2
20110801|2010-11-30 04:30,30,51.76,51.76,51.76,51.76,6
20110801|2010-11-30 10:00,30,51.76,51.76,51.76,51.76,1
20110801|2010-11-30 11:00,30,51.78,51.78,51.78,51.78,1
20110801|2010-11-30 12:00,30,52,52,52,52,6
20110801|2010-11-30 12:30,30,52.04,52.04,52.04,52.04,1
20110801|2010-12-01 11:30,1,53.49,53.6,53.49,53.59,34
20110801|2010-12-01 12:00,1,53.7,53.7,53.7,53.7,4
20110801|2010-12-02 03:30,2,53.74,53.74,53.74,53.74,1
20110801|2010-12-02 09:30,2,53.65,53.91,53.65,53.91,11
20110801|2010-12-02 10:00,2,53.91,53.91,53.91,53.91,3
20110801|2010-12-02 12:00,2,54.16,54.16,54.16,54.16,4
20110801|2010-12-02 12:30,2,54.2,54.25,54.2,54.25,15
20110801|2010-12-02 13:00,2,54.21,54.21,54.13,54.13,16
20110801|2010-12-02 18:00,3,53.99,53.99,53.99,53.99,1
20110801|2010-12-03 10:00,3,54.45,54.45,54.45,54.45,10
20110801|2010-12-03 11:30,3,54.57,54.6,54.57,54.59,9
20110801|2010-12-03 12:00,3,54.51,54.51,54.5,54.5,6
20110801|2010-12-03 12:30,3,54.45,54.45,54.45,54.45,17
20110801|2010-12-06 11:00,6,54.49,54.49,54.49,54.49,1
20110801|2010-12-06 12:30,6,54.37,54.37,54.37,54.37,1
20110801|2010-12-06 13:00,6,54.39,54.39,54.39,54.39,8
20110801|2010-12-07 05:00,7,55.18,55.18,55.18,55.18,2
20110801|2010-12-07 06:30,7,55.29,55.29,55.29,55.29,1
20110801|2010-12-07 09:30,7,55.32,55.32,54.9,54.9,9
20110801|2010-12-07 11:00,7,54.7,54.7,54.7,54.7,2
20110801|2010-12-07 11:30,7,54.6,54.6,54.6,54.6,2
20110801|2010-12-07 12:00,7,54.6,54.6,54.6,54.6,30
20110801|2010-12-07 13:00,7,54.82,54.83,54.82,54.83,2
20110801|2010-12-07 18:00,8,54.52,54.52,54.52,54.52,1
20110801|2010-12-08 02:00,8,54.27,54.27,54.27,54.27,1
20110801|2010-12-08 09:30,8,54.49,54.49,54.4,54.4,31
20110801|2010-12-08 12:00,8,54.9,54.9,54.9,54.9,1
20110801|2010-12-09 09:30,9,55.51,55.51,55.44,55.44,4
20110801|2010-12-09 10:00,9,55.41,55.41,55.36,55.36,3
20110801|2010-12-09 11:30,9,55.32,55.35,55.3,55.35,62
20110801|2010-12-09 12:00,9,55.35,55.35,55.35,55.35,260
20110801|2010-12-09 12:30,9,55.27,55.29,55.27,55.29,2
20110801|2010-12-10 09:30,10,55.19,55.25,55.1,55.25,4
20110801|2010-12-10 10:00,10,55.11,55.11,55.11,55.11,1
20110801|2010-12-10 11:00,10,55.24,55.24,55.24,55.24,1
20110801|2010-12-10 13:00,10,55.2,55.2,55.09,55.09,3
20110801|2010-12-13 09:30,13,55.93,55.95,55.92,55.95,20
20110801|2010-12-13 10:00,13,55.79,55.79,55.71,55.71,11
20110801|2010-12-13 10:30,13,55.75,55.75,55.75,55.75,2
20110801|2010-12-13 12:00,13,55.78,55.78,55.76,55.76,20
20110801|2010-12-13 13:00,13,56.02,56.02,56.02,56.02,1
20110801|2010-12-14 09:30,14,55.94,55.94,55.86,55.86,3
20110801|2010-12-14 10:00,14,55.83,55.83,55.81,55.81,47
20110801|2010-12-14 10:30,14,55.79,55.8,55.79,55.8,28
20110801|2010-12-14 12:30,14,55.74,55.74,55.72,55.72,9
20110801|2010-12-14 13:00,14,55.74,55.74,55.74,55.74,2
20110801|2010-12-14 18:00,15,55.78,55.78,55.77,55.77,8
20110801|2010-12-15 00:00,15,55.77,55.77,55.77,55.77,9
20110801|2010-12-15 09:30,15,55.98,55.99,55.98,55.99,2
20110801|2010-12-15 10:30,15,55.76,55.76,55.76,55.76,1
20110801|2010-12-15 12:30,15,55.46,55.46,55.46,55.46,8
20110801|2010-12-15 13:00,15,55.13,55.13,55.13,55.13,1
20110801|2010-12-16 09:30,16,55.08,55.08,54.95,54.95,18
20110801|2010-12-16 10:30,16,55.32,55.32,55.32,55.32,1
20110801|2010-12-16 12:30,16,55.27,55.27,55.01,55.15,71
20110801|2010-12-17 10:30,17,55.04,55.08,55.04,55.08,186
20110801|2010-12-17 11:00,17,55.08,55.1,55.06,55.06,64
20110801|2010-12-17 11:30,17,55.07,55.07,55.04,55.05,36
20110801|2010-12-17 12:00,17,55.1,55.1,55.1,55.1,43
20110801|2010-12-17 12:30,17,55.14,55.14,55.14,55.14,30
20110801|2010-12-17 13:00,17,55.1,55.1,55.1,55.1,29
20110801|2010-12-20 09:30,20,55.26,55.74,55.26,55.74,69
20110801|2010-12-20 10:00,20,55.71,55.71,55.7,55.7,4
20110801|2010-12-20 11:00,20,55.91,55.91,55.91,55.91,18
20110801|2010-12-20 11:30,20,56,56,56,56,1
20110801|2010-12-20 12:00,20,55.88,55.88,55.86,55.87,42
20110801|2010-12-21 10:00,21,56.66,56.66,56.59,56.59,10
20110801|2010-12-21 10:30,21,56.55,56.61,56.55,56.61,36
20110801|2010-12-21 11:00,21,56.58,56.58,56.58,56.58,1
20110801|2010-12-21 12:00,21,56.61,56.61,56.61,56.61,1
20110801|2010-12-21 12:30,21,56.53,56.54,56.53,56.54,6
20110801|2010-12-21 13:00,21,56.5,56.5,56.5,56.5,5
20110801|2010-12-21 19:30,22,56.53,56.53,56.53,56.53,11
20110801|2010-12-21 20:30,22,56.53,56.53,56.53,56.53,9
20110801|2010-12-21 23:30,22,56.46,56.46,56.46,56.46,3
20110801|2010-12-22 09:30,22,56.87,56.87,56.86,56.86,5
20110801|2010-12-22 10:00,22,56.87,56.87,56.84,56.84,55
20110801|2010-12-22 10:30,22,56.95,56.95,56.95,56.95,11
20110801|2010-12-22 11:00,22,56.91,57.03,56.91,57.03,171
20110801|2010-12-22 12:30,22,57.01,57.01,56.97,56.97,7
20110801|2010-12-22 13:00,22,56.92,56.92,56.92,56.92,4
20110801|2010-12-23 02:00,23,57.27,57.27,57.25,57.25,28
20110801|2010-12-23 07:00,23,56.92,56.92,56.92,56.92,3
20110801|2010-12-23 09:30,23,57.3,57.3,57.25,57.25,8
20110801|2010-12-23 10:00,23,57.26,57.26,57.26,57.26,1
20110801|2010-12-23 10:30,23,57.32,57.42,57.31,57.39,57
20110801|2010-12-23 11:00,23,57.43,57.43,57.43,57.43,10
20110801|2010-12-23 11:30,23,57.35,57.4,57.35,57.4,26
20110801|2010-12-23 12:00,23,57.25,57.25,57.23,57.23,17
20110801|2010-12-23 13:00,23,57.43,57.43,57.43,57.43,3
20110801|2010-12-27 10:00,27,57.8,57.8,57.7,57.7,2
20110801|2010-12-27 11:30,27,57.86,57.88,57.86,57.88,2
20110801|2010-12-27 12:00,27,57.97,57.97,57.95,57.95,10
20110801|2010-12-27 12:30,27,57.99,57.99,57.99,57.99,1
20110801|2010-12-27 13:00,27,58.02,58.02,58.01,58.01,12
20110801|2010-12-27 18:30,28,58.24,58.24,58.24,58.24,2
20110801|2010-12-27 20:30,28,58.07,58.07,58.07,58.07,1
20110801|2010-12-27 21:00,28,58.32,58.32,58.14,58.14,3
20110801|2010-12-28 03:30,28,58.19,58.19,58.19,58.19,1
20110801|2010-12-28 09:30,28,58.1,58.1,58.1,58.1,2
20110801|2010-12-28 10:30,28,58.12,58.12,58.12,58.12,1
20110801|2010-12-28 11:00,28,58.09,58.09,57.7,57.7,21
20110801|2010-12-28 11:30,28,57.82,57.93,57.82,57.93,24
20110801|2010-12-28 12:00,28,57.88,57.88,57.88,57.88,1
20110801|2010-12-28 12:30,28,57.93,57.93,57.92,57.92,3
20110801|2010-12-29 06:30,29,57.3,57.3,57.3,57.3,32
20110801|2010-12-29 09:30,29,57.27,57.27,57.21,57.21,2
20110801|2010-12-29 10:30,29,57.33,57.5,57.33,57.49,9
20110801|2010-12-29 11:30,29,57.37,57.42,57.37,57.38,10
20110801|2010-12-29 12:00,29,57.42,57.42,57.3,57.3,32
20110801|2010-12-29 13:00,29,57.25,57.26,57.25,57.26,5
20110801|2010-12-29 18:00,30,57.2,57.2,57.2,57.2,1
20110801|2010-12-30 09:30,30,57.28,57.31,57.28,57.31,3
20110801|2010-12-30 10:30,30,57.3,57.3,57.3,57.3,9
20110801|2010-12-30 11:30,30,57.32,57.32,57.26,57.27,17
20110801|2010-12-30 12:00,30,57.29,57.3,57.29,57.3,4
20110801|2010-12-30 12:30,30,57.46,57.48,57.46,57.48,2
20110801|2010-12-30 13:00,30,57.46,57.47,57.46,57.47,6
20110801|2010-12-31 10:00,31,58.06,58.06,58.01,58.01,4
20110801|2010-12-31 10:30,31,58.07,58.07,58.07,58.07,1
20110801|2011-01-03 06:00,3,58.95,58.95,58.95,58.95,1
20110801|2011-01-03 09:30,3,59.15,59.15,58.82,59.06,9
20110801|2011-01-03 11:00,3,58.9,58.9,58.9,58.9,1
20110801|2011-01-03 12:30,3,58.73,58.73,58.68,58.68,2
20110801|2011-01-03 13:00,3,58.2,58.2,58.2,58.2,1
20110801|2011-01-04 04:30,4,58.59,58.59,58.59,58.59,3
20110801|2011-01-04 10:30,4,57.34,57.34,57.34,57.34,4
20110801|2011-01-04 11:00,4,57.27,57.28,57.27,57.28,4
20110801|2011-01-04 12:00,4,57.27,57.27,57.27,57.27,1
20110801|2011-01-04 12:30,4,57.33,57.35,57.28,57.28,20
20110801|2011-01-05 04:00,5,57.21,57.24,57.21,57.24,10
20110801|2011-01-05 04:30,5,57.23,57.25,57.23,57.25,27
20110801|2011-01-05 09:30,5,57.52,57.66,57.52,57.52,7
20110801|2011-01-05 10:00,5,58.06,58.3,58.06,58.3,11
20110801|2011-01-05 10:30,5,58.16,58.16,58.14,58.14,9
20110801|2011-01-05 11:30,5,58.45,58.45,58.44,58.44,10
20110801|2011-01-05 12:30,5,58.35,58.35,58.2,58.23,7
20110801|2011-01-05 13:00,5,58.24,58.24,58.24,58.24,1
20110801|2011-01-05 20:30,6,58.71,58.8,58.71,58.8,55
20110801|2011-01-06 00:30,6,58.96,58.96,58.96,58.96,1
20110801|2011-01-06 06:30,6,58.69,58.73,58.69,58.73,2
20110801|2011-01-06 09:30,6,58.53,58.53,58.34,58.34,41
20110801|2011-01-06 10:00,6,58.27,58.32,58.27,58.32,5
20110801|2011-01-06 10:30,6,58.32,58.32,58.3,58.3,7
20110801|2011-01-06 11:00,6,58.15,58.17,58.07,58.07,16
20110801|2011-01-06 12:00,6,58.22,58.22,58.22,58.22,1
20110801|2011-01-06 12:30,6,58.2,58.2,58.2,58.2,3
20110801|2011-01-06 13:00,6,58.06,58.06,58.06,58.06,2
20110801|2011-01-07 09:30,7,57.6,57.68,57.55,57.55,3
20110801|2011-01-07 10:00,7,57.68,57.68,57.58,57.58,3
20110801|2011-01-07 10:30,7,57.6,57.6,57.53,57.53,4
20110801|2011-01-07 11:00,7,57.41,57.41,57.41,57.41,20
20110801|2011-01-07 11:30,7,57.48,57.51,57.34,57.51,282
20110801|2011-01-07 12:00,7,57.59,57.65,57.55,57.58,59
20110801|2011-01-07 12:30,7,57.7,57.85,57.7,57.85,35
20110801|2011-01-07 13:00,7,58.14,58.15,57.82,57.84,10
20110801|2011-01-09 20:30,10,57.93,57.94,57.92,57.94,139
20110801|2011-01-09 21:00,10,57.92,57.92,57.9,57.9,21
20110801|2011-01-09 21:30,10,57.9,57.9,57.9,57.9,16
20110801|2011-01-09 22:30,10,57.9,57.9,57.9,57.9,24
20110801|2011-01-10 09:30,10,57.87,58,57.84,57.9,161
20110801|2011-01-10 10:00,10,57.91,57.95,57.91,57.95,18
20110801|2011-01-10 10:30,10,57.92,57.92,57.92,57.92,3
20110801|2011-01-10 11:30,10,58.11,58.11,58.09,58.09,25
20110801|2011-01-10 12:00,10,57.81,57.85,57.77,57.77,9
20110801|2011-01-10 12:30,10,57.88,57.89,57.88,57.89,4
20110801|2011-01-10 13:00,10,57.68,57.68,57.68,57.68,2
20110801|2011-01-11 03:30,11,57.87,57.89,57.85,57.85,41
20110801|2011-01-11 04:00,11,57.85,57.85,57.84,57.84,16
20110801|2011-01-11 05:30,11,58,58,58,58,1
20110801|2011-01-11 06:00,11,58.01,58.01,58.01,58.01,5
20110801|2011-01-11 09:30,11,57.71,57.79,57.71,57.79,2
20110801|2011-01-11 10:00,11,58,58,58,58,5
20110801|2011-01-11 10:30,11,57.89,57.89,57.89,57.89,5
20110801|2011-01-11 12:00,11,57.91,57.91,57.91,57.91,2
20110801|2011-01-11 13:00,11,57.34,57.37,57.34,57.37,4
20110801|2011-01-11 19:00,12,57.65,57.65,57.65,57.65,1
20110801|2011-01-11 19:30,12,57.79,57.79,57.77,57.77,12
20110801|2011-01-11 20:00,12,57.77,57.77,57.77,57.77,3
20110801|2011-01-11 20:30,12,57.77,57.77,57.77,57.77,16
20110801|2011-01-11 21:00,12,57.77,57.77,57.77,57.77,81
20110801|2011-01-11 21:30,12,57.77,57.77,57.73,57.73,25
20110801|2011-01-12 06:00,12,57.46,57.46,57.46,57.46,4
20110801|2011-01-12 09:30,12,59.32,59.32,59,59.13,7
20110801|2011-01-12 10:00,12,58.87,58.87,58.86,58.86,4
20110801|2011-01-12 10:30,12,58.76,58.76,58.76,58.76,1
20110801|2011-01-12 11:00,12,58.8,58.8,58.76,58.76,40
20110801|2011-01-12 11:30,12,58.53,58.57,58.51,58.57,26
20110801|2011-01-12 12:00,12,58.44,58.52,58.43,58.52,14
20110801|2011-01-12 12:30,12,58.88,58.88,58.74,58.74,6
20110801|2011-01-12 13:00,12,58.7,58.74,58.45,58.45,6
20110801|2011-01-13 06:30,13,58.46,58.47,58.46,58.47,5
20110801|2011-01-13 09:30,13,58.34,58.34,58.34,58.34,1
20110801|2011-01-13 10:30,13,58.78,58.78,58.69,58.7,6
20110801|2011-01-13 11:00,13,58.78,58.78,58.78,58.78,18
20110801|2011-01-13 11:30,13,58.64,58.64,58.64,58.64,1
20110801|2011-01-13 12:30,13,58.6,58.62,58.56,58.62,6
20110801|2011-01-13 13:00,13,58.42,58.42,58.42,58.42,1
20110801|2011-01-14 06:30,14,58.2,58.2,58.2,58.2,5
20110801|2011-01-14 10:00,14,58.05,58.05,58.05,58.05,1
20110801|2011-01-14 12:00,14,58,58.02,58,58.02,10
20110801|2011-01-14 12:30,14,58.04,58.04,57.97,57.99,5
20110801|2011-01-14 13:00,14,57.93,57.93,57.93,57.93,1
20110801|2011-01-17 23:00,18,57.76,57.76,57.76,57.76,1
20110801|2011-01-18 02:30,18,58.04,58.04,58.04,58.04,2
20110801|2011-01-18 10:00,18,58.88,58.88,58.85,58.85,5
20110801|2011-01-18 10:30,18,58.95,58.95,58.81,58.81,4
20110801|2011-01-18 11:00,18,58.4,58.41,58.4,58.4,13
20110801|2011-01-18 11:30,18,58.4,58.4,58.36,58.39,19
20110801|2011-01-18 12:30,18,58.46,58.46,58.46,58.46,1
20110801|2011-01-18 13:00,18,58.6,58.6,58.46,58.47,4
20110801|2011-01-19 01:00,19,58.93,58.93,58.93,58.93,1
20110801|2011-01-19 09:30,19,58.7,58.99,58.7,58.99,4
20110801|2011-01-19 10:00,19,58.99,58.99,58.99,58.99,1
20110801|2011-01-19 10:30,19,58.91,58.91,58.91,58.91,34
20110801|2011-01-19 11:00,19,58.79,58.79,58.79,58.79,1
20110801|2011-01-19 11:30,19,58.7,58.7,58.58,58.58,9
20110801|2011-01-19 12:00,19,58.53,58.59,58.52,58.59,8
20110801|2011-01-19 12:30,19,58.7,58.72,58.54,58.54,18
20110801|2011-01-19 13:00,19,58.55,58.71,58.54,58.54,25
20110801|2011-01-19 18:00,20,58.65,58.65,58.63,58.63,29
20110801|2011-01-20 02:00,20,58.49,58.5,58.49,58.5,9
20110801|2011-01-20 02:30,20,58.58,58.58,58.58,58.58,6
20110801|2011-01-20 03:30,20,58.58,58.58,58.58,58.58,4
20110801|2011-01-20 04:00,20,58.57,58.57,58.55,58.55,30
20110801|2011-01-20 04:30,20,58.54,58.54,58.54,58.54,4
20110801|2011-01-20 09:30,20,57.98,57.98,56.5,57.56,160
20110801|2011-01-20 10:00,20,57.61,57.64,57.61,57.64,3
20110801|2011-01-20 10:30,20,57.6,57.6,57.49,57.49,5
20110801|2011-01-20 11:00,20,57.32,57.48,57.25,57.48,21
20110801|2011-01-20 11:30,20,57.76,57.79,57.76,57.79,16
20110801|2011-01-20 12:00,20,57.91,57.95,57.86,57.86,85
20110801|2011-01-20 12:30,20,57.95,58.12,57.95,58.12,45
20110801|2011-01-20 18:00,21,58.25,58.25,58.25,58.25,1
20110801|2011-01-20 18:30,21,58.15,58.15,58.15,58.15,1
20110801|2011-01-20 19:00,21,58.15,58.15,58.15,58.15,1
20110801|2011-01-20 19:30,21,58.18,58.18,58.18,58.18,3
20110801|2011-01-20 20:30,21,58.23,58.23,58.23,58.23,1
20110801|2011-01-21 09:30,21,58.4,58.4,58.4,58.4,2
20110801|2011-01-21 10:30,21,59,59,58.63,58.63,4
20110801|2011-01-21 11:00,21,58.44,58.44,58.44,58.44,1
20110801|2011-01-21 12:00,21,58.85,58.85,58.8,58.8,7
20110801|2011-01-21 12:30,21,58.8,58.81,58.76,58.8,19
20110801|2011-01-21 13:00,21,58.84,58.84,58.84,58.84,1
20110801|2011-01-24 09:30,24,58.88,58.88,58.77,58.77,5
20110801|2011-01-24 11:00,24,57.94,58.21,57.94,58.21,8
20110801|2011-01-24 11:30,24,58.28,58.29,58.28,58.29,2
20110801|2011-01-24 12:30,24,58.09,58.09,58.09,58.09,3
20110801|2011-01-24 13:00,24,58.1,58.1,58.1,58.1,1
20110801|2011-01-25 03:30,25,57.74,57.74,57.74,57.74,1
20110801|2011-01-25 04:30,25,57.5,57.5,57.5,57.5,6
20110801|2011-01-25 05:00,25,57.5,57.62,57.5,57.61,10
20110801|2011-01-25 09:30,25,57.5,57.56,57.35,57.36,55
20110801|2011-01-25 10:00,25,57.26,57.34,57.21,57.28,44
20110801|2011-01-25 10:30,25,57.37,57.39,57.32,57.32,67
20110801|2011-01-25 11:00,25,57.43,57.43,57.42,57.43,4
20110801|2011-01-25 11:30,25,57.42,57.42,57.41,57.41,6
20110801|2011-01-25 12:00,25,57.38,57.4,57.18,57.2,34
20110801|2011-01-25 12:30,25,57.2,57.22,56.99,57.22,99
20110801|2011-01-25 13:00,25,57.18,57.18,56.92,57.06,47
20110801|2011-01-25 18:30,26,57.08,57.08,57.08,57.08,12
20110801|2011-01-25 20:00,26,56.72,56.73,56.68,56.68,3
20110801|2011-01-25 21:30,26,56.71,56.71,56.71,56.71,1
20110801|2011-01-26 01:00,26,56.96,56.96,56.96,56.96,1
20110801|2011-01-26 03:30,26,57.16,57.16,57.15,57.15,3
20110801|2011-01-26 04:00,26,57.11,57.11,57.11,57.11,6
20110801|2011-01-26 06:30,26,57.17,57.17,57.17,57.17,1
20110801|2011-01-26 09:30,26,56.93,57.15,56.93,57.15,109
20110801|2011-01-26 10:00,26,57.18,57.18,57.18,57.18,5
20110801|2011-01-26 11:30,26,57.52,57.53,57.52,57.53,7
20110801|2011-01-26 12:00,26,57.53,57.53,57.53,57.53,1
20110801|2011-01-26 12:30,26,57.7,57.8,57.63,57.79,31
20110801|2011-01-26 13:00,26,57.81,57.81,57.74,57.74,3
20110801|2011-01-27 02:30,27,57.44,57.44,57.44,57.44,1
20110801|2011-01-27 06:30,27,57.72,57.72,57.7,57.7,7
20110801|2011-01-27 07:00,27,57.7,57.7,57.7,57.7,1
20110801|2011-01-27 09:30,27,57.83,58.22,57.8,58.08,19
20110801|2011-01-27 10:00,27,58.04,58.05,58,58.05,16
20110801|2011-01-27 10:30,27,57.77,58,57.77,58,6
20110801|2011-01-27 11:00,27,57.98,57.98,57.93,57.93,28
20110801|2011-01-27 11:30,27,58.25,58.25,58.2,58.2,36
20110801|2011-01-27 12:00,27,58.2,58.24,57.97,57.97,128
20110801|2011-01-27 12:30,27,58,58.08,58,58.06,37
20110801|2011-01-27 13:00,27,58,58.31,58,58.31,54
20110801|2011-01-28 02:00,28,58.01,58.01,58.01,58.01,1
20110801|2011-01-28 06:00,28,58.08,58.08,58.08,58.08,1
20110801|2011-01-28 09:30,28,58.56,59.12,58.53,59.08,259
20110801|2011-01-28 10:00,28,58.87,58.9,58.87,58.9,91
20110801|2011-01-28 10:30,28,58.9,58.9,58.57,58.58,72
20110801|2011-01-28 11:00,28,58.63,58.64,58.44,58.5,147
20110801|2011-01-28 11:30,28,58.52,58.6,58.52,58.6,32
20110801|2011-01-28 12:00,28,58.46,58.6,58.38,58.51,16
20110801|2011-01-28 12:30,28,58.34,58.34,58.33,58.33,11
20110801|2011-01-28 13:00,28,58.31,58.36,58.3,58.36,11
20110801|2011-01-30 18:30,31,58.4,58.4,58.4,58.4,1
20110801|2011-01-31 05:30,31,58.77,58.77,58.77,58.77,1
20110801|2011-01-31 09:30,31,58.79,58.84,58.73,58.73,29
20110801|2011-01-31 10:00,31,58.67,58.67,58.66,58.66,12
20110801|2011-01-31 10:30,31,58.61,58.7,58.61,58.61,33
20110801|2011-01-31 11:00,31,58.66,58.72,58.65,58.72,3
20110801|2011-01-31 11:30,31,58.77,58.77,58.75,58.75,19
20110801|2011-01-31 12:00,31,58.74,58.74,58.74,58.74,4
20110801|2011-01-31 12:30,31,58.64,58.64,58.59,58.63,13
20110801|2011-01-31 13:00,31,58.68,58.75,58.68,58.72,15
20110801|2011-01-31 18:00,1,58.83,58.83,58.8,58.8,13
20110801|2011-02-01 04:30,1,58.86,58.86,58.86,58.86,1
20110801|2011-02-01 09:30,1,59.22,59.23,59.18,59.21,79
20110801|2011-02-01 10:00,1,59.21,59.47,59.21,59.25,47
20110801|2011-02-01 10:30,1,59.25,59.28,59.25,59.27,30
20110801|2011-02-01 11:00,1,59.29,59.38,59.26,59.36,21
20110801|2011-02-01 11:30,1,59.32,59.46,59.32,59.39,22
20110801|2011-02-01 12:00,1,59.31,59.31,59.31,59.31,1
20110801|2011-02-01 12:30,1,59.3,59.38,59.26,59.28,166
20110801|2011-02-01 13:00,1,59.49,59.73,59.48,59.64,8
20110801|2011-02-01 18:30,2,59.73,59.73,59.73,59.73,1
20110801|2011-02-01 19:30,2,59.71,59.71,59.71,59.71,1
20110801|2011-02-01 20:30,2,60.01,60.01,60.01,60.01,1
20110801|2011-02-02 01:00,2,60.12,60.32,60.12,60.32,9
20110801|2011-02-02 04:00,2,60.25,60.25,60.25,60.25,2
20110801|2011-02-02 09:30,2,60.12,60.12,60.12,60.12,1
20110801|2011-02-02 10:00,2,60.27,60.27,60.01,60.18,27
20110801|2011-02-02 10:30,2,60.08,60.08,60.05,60.05,51
20110801|2011-02-02 11:00,2,59.99,60.07,59.99,60.07,13
20110801|2011-02-02 11:30,2,60.18,60.18,60.09,60.09,9
20110801|2011-02-02 12:00,2,60.21,60.21,60.21,60.21,1
20110801|2011-02-02 12:30,2,60.18,60.36,60.16,60.36,55
20110801|2011-02-02 18:00,3,60.2,60.27,60.2,60.21,24
20110801|2011-02-03 02:30,3,60.35,60.35,60.35,60.35,3
20110801|2011-02-03 09:30,3,60.26,60.26,60.14,60.25,10
20110801|2011-02-03 10:00,3,60.44,60.46,60.42,60.44,58
20110801|2011-02-03 10:30,3,60.33,60.33,60.33,60.33,5
20110801|2011-02-03 11:00,3,60.25,60.27,60.25,60.26,20
20110801|2011-02-03 11:30,3,60.28,60.36,60.28,60.36,6
20110801|2011-02-03 12:00,3,60.25,60.3,60.25,60.25,28
20110801|2011-02-03 12:30,3,60.13,60.13,60.13,60.13,1
20110801|2011-02-03 13:00,3,60.07,60.08,59.82,59.86,16
20110801|2011-02-03 19:00,4,60.01,60.01,60.01,60.01,2
20110801|2011-02-04 02:00,4,59.91,59.91,59.91,59.91,3
20110801|2011-02-04 03:30,4,59.82,59.82,59.81,59.81,6
20110801|2011-02-04 09:30,4,59.89,59.9,59.61,59.68,9
20110801|2011-02-04 10:30,4,59.52,59.52,59.48,59.49,3
20110801|2011-02-04 11:00,4,59.56,59.57,59.56,59.57,3
20110801|2011-02-04 11:30,4,59.52,59.52,59.48,59.48,12
20110801|2011-02-04 12:00,4,59.5,59.64,59.5,59.64,2
20110801|2011-02-04 12:30,4,59.95,59.95,59.95,59.95,5
20110801|2011-02-04 13:00,4,59.85,59.96,59.75,59.9,17
20110801|2011-02-06 20:00,7,60.37,60.37,60.37,60.37,1
20110801|2011-02-07 02:30,7,60.25,60.26,60.25,60.25,22
20110801|2011-02-07 03:00,7,60.26,60.26,60.26,60.26,31
20110801|2011-02-07 04:00,7,60.15,60.15,60.15,60.15,2
20110801|2011-02-07 09:30,7,60.1,60.1,60.05,60.05,2
20110801|2011-02-07 10:30,7,59.97,60.05,59.97,60.05,18
20110801|2011-02-07 11:00,7,59.92,59.93,59.82,59.93,31
20110801|2011-02-07 12:00,7,59.9,59.9,59.9,59.9,4
20110801|2011-02-07 12:30,7,59.7,59.72,59.69,59.7,18
20110801|2011-02-07 13:00,7,59.85,59.85,59.73,59.73,5
20110801|2011-02-08 04:30,8,59.8,59.8,59.61,59.61,19
20110801|2011-02-08 05:00,8,59.38,59.38,59.38,59.38,2
20110801|2011-02-08 09:30,8,59.49,59.72,59.48,59.72,48
20110801|2011-02-08 10:30,8,59.89,59.89,59.89,59.89,1
20110801|2011-02-08 11:30,8,59.73,59.73,59.67,59.68,26
20110801|2011-02-08 13:00,8,59.88,59.97,59.88,59.97,79
20110801|2011-02-09 09:30,9,60.45,60.74,60.3,60.62,115
20110801|2011-02-09 10:00,9,60.49,60.5,60.49,60.5,23
20110801|2011-02-09 10:30,9,60.54,60.54,60.48,60.48,7
20110801|2011-02-09 11:00,9,60.6,60.6,60.55,60.55,9
20110801|2011-02-09 11:30,9,60.7,60.71,60.65,60.65,31
20110801|2011-02-09 12:00,9,60.69,60.7,60.69,60.7,10
20110801|2011-02-09 12:30,9,60.75,60.81,60.75,60.8,28
20110801|2011-02-09 13:00,9,60.75,60.8,60.75,60.8,90
20110801|2011-02-09 18:00,10,60.85,60.85,60.85,60.85,1
20110801|2011-02-09 23:30,10,60.86,60.86,60.85,60.86,51
20110801|2011-02-10 00:30,10,60.86,60.86,60.83,60.83,8
20110801|2011-02-10 01:30,10,60.7,60.7,60.67,60.67,44
20110801|2011-02-10 09:30,10,60.74,60.81,60.7,60.71,11
20110801|2011-02-10 10:00,10,60.5,60.69,60.48,60.69,3
20110801|2011-02-10 10:30,10,60.66,60.66,60.64,60.64,3
20110801|2011-02-10 11:00,10,60.64,60.64,60.56,60.56,9
20110801|2011-02-10 12:00,10,60.48,60.51,60.48,60.51,7
20110801|2011-02-10 12:30,10,60.4,60.42,60.34,60.36,11
20110801|2011-02-10 13:00,10,60.33,60.35,60.21,60.21,17
20110801|2011-02-11 01:30,11,60.44,60.44,60.44,60.44,3
20110801|2011-02-11 05:00,11,60.44,60.44,60.44,60.44,1
20110801|2011-02-11 05:30,11,60.48,60.48,60.48,60.48,2
20110801|2011-02-11 09:30,11,60.42,60.42,60,60.03,32
20110801|2011-02-11 10:00,11,59.99,60.08,59.97,59.97,8
20110801|2011-02-11 10:30,11,60.03,60.04,60.03,60.03,10
20110801|2011-02-11 11:00,11,59.86,59.86,59.86,59.86,1
20110801|2011-02-11 11:30,11,59.65,59.65,59.55,59.56,18
20110801|2011-02-11 12:30,11,59.63,59.73,59.56,59.68,26
20110801|2011-02-11 13:00,11,59.61,59.66,59.5,59.66,39
20110801|2011-02-14 03:30,14,59.94,59.94,59.94,59.94,1
20110801|2011-02-14 05:00,14,59.75,59.75,59.75,59.75,3
20110801|2011-02-14 05:30,14,59.75,59.75,59.75,59.75,1
20110801|2011-02-14 09:30,14,59.97,59.99,59.75,59.94,76
20110801|2011-02-14 10:00,14,59.99,59.99,59.93,59.94,19
20110801|2011-02-14 10:30,14,59.98,59.99,59.94,59.94,13
20110801|2011-02-14 11:00,14,59.94,59.94,59.94,59.94,3
20110801|2011-02-14 11:30,14,59.76,59.76,59.6,59.6,10
20110801|2011-02-14 12:00,14,59.44,59.44,59.41,59.41,9
20110801|2011-02-14 12:30,14,59.37,59.37,58.85,58.85,108
20110801|2011-02-14 13:00,14,58.75,58.91,58.73,58.91,11
20110801|2011-02-14 21:30,15,59.32,59.32,59.32,59.32,1
20110801|2011-02-15 02:00,15,59.08,59.08,59.08,59.08,1
20110801|2011-02-15 06:30,15,58.74,58.74,58.74,58.74,1
20110801|2011-02-15 09:30,15,58.69,58.69,57.97,58.18,89
20110801|2011-02-15 10:00,15,58.27,58.27,58.17,58.17,5
20110801|2011-02-15 10:30,15,58.25,58.26,58.14,58.15,35
20110801|2011-02-15 11:00,15,58.09,58.1,58.09,58.1,6
20110801|2011-02-15 11:30,15,58.1,58.1,57.6,57.71,63
20110801|2011-02-15 12:00,15,57.69,57.69,57.59,57.65,122
20110801|2011-02-15 12:30,15,57.61,57.66,57.57,57.61,24
20110801|2011-02-15 13:00,15,57.51,57.82,57.42,57.82,129
20110801|2011-02-15 18:00,16,57.89,57.89,57.89,57.89,1
20110801|2011-02-16 02:00,16,57.84,57.84,57.84,57.84,1
20110801|2011-02-16 04:30,16,57.55,57.55,57.55,57.55,1
20110801|2011-02-16 06:00,16,57.19,57.31,57.19,57.31,9
20110801|2011-02-16 09:30,16,57.7,57.82,57.47,57.47,208
20110801|2011-02-16 10:00,16,57.7,57.7,57.68,57.68,18
20110801|2011-02-16 10:30,16,57.79,57.79,57.79,57.79,1
20110801|2011-02-16 11:00,16,57.96,58.08,57.95,58.06,73
20110801|2011-02-16 11:30,16,58.1,58.1,57.9,57.93,11
20110801|2011-02-16 12:00,16,57.79,57.79,57.79,57.79,6
20110801|2011-02-16 13:00,16,57.9,58,57.89,57.94,22
20110801|2011-02-17 09:30,17,58.35,59.15,58.35,59.15,122
20110801|2011-02-17 10:00,17,58.94,59.1,58.94,59.1,2
20110801|2011-02-17 10:30,17,59.08,59.11,59.08,59.11,3
20110801|2011-02-17 11:30,17,59.45,59.45,59.44,59.44,3
20110801|2011-02-17 12:00,17,59.47,59.49,59.39,59.45,62
20110801|2011-02-17 12:30,17,59.48,59.64,59.48,59.64,54
20110801|2011-02-17 13:00,17,59.6,59.64,59.55,59.55,169
20110801|2011-02-18 04:00,18,58.85,58.85,58.85,58.85,1
20110801|2011-02-18 04:30,18,58.73,58.73,58.73,58.73,1
20110801|2011-02-18 05:00,18,58.77,58.77,58.77,58.77,1
20110801|2011-02-18 06:30,18,58.74,58.74,58.74,58.74,1
20110801|2011-02-18 07:00,18,58.82,58.82,58.82,58.82,10
20110801|2011-02-18 09:30,18,58.8,59.2,58.8,59.13,49
20110801|2011-02-18 10:00,18,59.16,59.16,59.04,59.04,6
20110801|2011-02-18 10:30,18,59.1,59.12,59,59.01,41
20110801|2011-02-18 11:00,18,58.99,58.99,58.3,58.57,69
20110801|2011-02-18 11:30,18,58.33,58.33,58.33,58.33,2
20110801|2011-02-18 12:00,18,58.2,58.24,57.91,57.91,8
20110801|2011-02-18 12:30,18,57.91,58.06,57.91,58.06,19
20110801|2011-02-18 13:00,18,58.13,58.15,58.13,58.15,3
20110801|2011-02-22 05:00,22,58.3,58.3,58.3,58.3,1
20110801|2011-02-22 06:00,22,57.98,57.98,57.82,57.82,4
20110801|2011-02-22 07:00,22,57.52,57.52,57.52,57.52,42
20110801|2011-02-22 09:30,22,57.82,57.82,56,56.81,38
20110801|2011-02-22 10:00,22,56.93,56.95,56.89,56.89,60
20110801|2011-02-22 10:30,22,56.86,56.86,55.35,55.52,47
20110801|2011-02-22 11:00,22,55.51,55.77,55.47,55.74,161
20110801|2011-02-22 11:30,22,55.64,55.82,55.49,55.49,62
20110801|2011-02-22 12:00,22,55.45,55.65,55.42,55.43,177
20110801|2011-02-22 12:30,22,55.37,55.37,55.36,55.36,16
20110801|2011-02-22 13:00,22,55.36,55.36,55.36,55.36,1
20110801|2011-02-22 18:00,23,55.38,55.38,55.36,55.36,15
20110801|2011-02-22 18:30,23,55.32,55.32,55.28,55.28,21
20110801|2011-02-22 20:30,23,55.8,55.8,55.8,55.8,10
20110801|2011-02-22 21:30,23,55.7,55.7,55.7,55.7,1
20110801|2011-02-23 03:00,23,55.77,55.78,55.76,55.78,4
20110801|2011-02-23 03:30,23,55.71,55.71,55.54,55.54,16
20110801|2011-02-23 04:00,23,55.24,55.25,54.89,54.89,139
20110801|2011-02-23 04:30,23,54.81,54.81,54.75,54.75,34
20110801|2011-02-23 05:00,23,55.04,55.15,55.04,55.15,10
20110801|2011-02-23 06:30,23,55.34,55.35,55.34,55.35,2
20110801|2011-02-23 07:00,23,55.32,55.32,55.28,55.28,3
20110801|2011-02-23 09:30,23,55.59,56.12,55.55,56.07,158
20110801|2011-02-23 10:00,23,56.06,56.07,55.99,56.05,40
20110801|2011-02-23 10:30,23,56.03,56.27,56.03,56.14,148
20110801|2011-02-23 11:00,23,56.19,56.24,55.95,56.02,85
20110801|2011-02-23 11:30,23,56.03,56.03,55.9,55.9,7
20110801|2011-02-23 12:00,23,56.03,56.16,56,56.16,13
20110801|2011-02-23 12:30,23,56.18,56.36,56.18,56.27,29
20110801|2011-02-23 13:00,23,56.24,56.31,56.24,56.31,9
20110801|2011-02-23 19:30,24,56.42,56.42,56.42,56.42,3
20110801|2011-02-23 23:30,24,55.6,55.6,55.6,55.6,6
20110801|2011-02-24 01:30,24,55.38,55.38,55.38,55.38,9
20110801|2011-02-24 02:00,24,56.26,56.26,56.26,56.26,1
20110801|2011-02-24 02:30,24,56.38,56.38,56.38,56.38,1
20110801|2011-02-24 05:30,24,56.17,56.17,56.17,56.17,1
20110801|2011-02-24 09:30,24,56.11,56.45,55.86,55.86,107
20110801|2011-02-24 10:00,24,55.81,55.83,55.65,55.83,9
20110801|2011-02-24 10:30,24,55.91,56.11,55.91,56.11,6
20110801|2011-02-24 11:00,24,56.09,56.21,56.02,56.02,10
20110801|2011-02-24 11:30,24,55.92,55.92,55.92,55.92,29
20110801|2011-02-24 12:00,24,56.05,56.14,56.05,56.14,20
20110801|2011-02-24 12:30,24,56.11,56.24,56.11,56.2,38
20110801|2011-02-24 13:00,24,56.32,56.4,56.05,56.06,19
20110801|2011-02-25 09:30,25,56.59,57.29,56.56,57.29,32
20110801|2011-02-25 10:00,25,57.67,58.3,57.66,58.3,119
20110801|2011-02-25 10:30,25,58.43,58.45,58.15,58.15,80
20110801|2011-02-25 11:00,25,58.13,58.14,58.13,58.14,26
20110801|2011-02-25 12:00,25,58.18,58.2,58.18,58.2,22
20110801|2011-02-25 12:30,25,58.29,58.38,58.29,58.36,41
20110801|2011-02-25 13:00,25,58.34,58.39,58.07,58.09,51
20110801|2011-02-27 18:00,28,58.49,58.51,58.45,58.45,7
20110801|2011-02-27 23:00,28,58.1,58.1,58.1,58.1,5
20110801|2011-02-27 23:30,28,57.98,57.98,57.98,57.98,1
20110801|2011-02-28 00:00,28,57.87,57.87,57.87,57.87,3
20110801|2011-02-28 00:30,28,57.93,57.93,57.93,57.93,1
20110801|2011-02-28 03:00,28,57.6,57.6,57.58,57.58,3
20110801|2011-02-28 09:30,28,57.58,57.59,57.49,57.49,15
20110801|2011-02-28 10:30,28,57.94,58.04,57.94,58.03,8
20110801|2011-02-28 11:00,28,58,58.01,58,58.01,3
20110801|2011-02-28 11:30,28,57.9,57.9,57.55,57.66,81
20110801|2011-02-28 12:00,28,57.76,58.07,57.76,58.07,102
20110801|2011-02-28 12:30,28,58.03,58.04,57.89,57.89,7
20110801|2011-02-28 13:00,28,57.88,58.04,57.88,58,9
20110801|2011-03-01 09:30,1,58.48,58.49,58.05,58.14,65
20110801|2011-03-01 10:00,1,58.17,58.24,58.03,58.07,14
20110801|2011-03-01 10:30,1,58.11,58.11,58.11,58.11,1
20110801|2011-03-01 11:00,1,57.96,57.99,57.87,57.99,9
20110801|2011-03-01 11:30,1,57.88,57.88,57.86,57.86,6
20110801|2011-03-01 12:00,1,57.91,58.15,57.91,58.15,46
20110801|2011-03-01 12:30,1,58.25,58.25,58.12,58.15,6
20110801|2011-03-01 13:00,1,58.2,58.2,58.2,58.2,2
20110801|2011-03-01 18:00,2,58.34,58.34,58.34,58.34,12
20110801|2011-03-02 09:30,2,59.06,59.47,59.06,59.35,49
20110801|2011-03-02 10:00,2,59.31,59.44,59.31,59.43,29
20110801|2011-03-02 10:30,2,59.07,59.13,58.99,59.13,15
20110801|2011-03-02 11:00,2,59.14,59.15,58.65,59.15,62
20110801|2011-03-02 11:30,2,59.41,59.41,59.18,59.26,15
20110801|2011-03-02 12:00,2,59.25,59.25,59.25,59.25,1
20110801|2011-03-02 12:30,2,59.44,59.44,59.38,59.43,19
20110801|2011-03-02 13:00,2,59.48,59.51,59.48,59.48,8
20110801|2011-03-03 00:00,3,59.2,59.2,59.2,59.2,1
20110801|2011-03-03 00:30,3,59.17,59.17,59.17,59.17,1
20110801|2011-03-03 04:00,3,59.55,59.55,59.55,59.55,15
20110801|2011-03-03 09:30,3,59.7,60.01,59.7,59.95,100
20110801|2011-03-03 10:00,3,59.77,59.85,59.77,59.81,50
20110801|2011-03-03 10:30,3,59.73,59.74,59.71,59.73,32
20110801|2011-03-03 11:00,3,59.71,59.81,59.68,59.79,15
20110801|2011-03-03 11:30,3,59.72,59.72,59.49,59.5,30
20110801|2011-03-03 12:00,3,59.43,59.43,59.43,59.43,41
20110801|2011-03-03 13:00,3,59.45,59.5,59.39,59.48,62
20110801|2011-03-04 07:00,4,59.92,59.92,59.92,59.92,1
20110801|2011-03-04 09:30,4,60.18,60.18,60.03,60.05,17
20110801|2011-03-04 10:00,4,60.01,60.08,60,60,25
20110801|2011-03-04 10:30,4,59.67,59.67,59.49,59.49,8
20110801|2011-03-04 11:00,4,59.53,59.77,59.52,59.74,48
20110801|2011-03-04 11:30,4,59.77,60.04,59.76,59.99,76
20110801|2011-03-04 12:00,4,59.98,59.98,59.75,59.8,49
20110801|2011-03-04 12:30,4,59.89,60.2,59.89,60.2,3
20110801|2011-03-04 13:00,4,60.1,60.1,60.1,60.1,1
20110801|2011-03-07 01:00,7,59.72,59.72,59.72,59.72,1
20110801|2011-03-07 03:30,7,60.05,60.05,60.05,60.05,35
20110801|2011-03-07 09:30,7,59.96,59.96,59.78,59.78,2
20110801|2011-03-07 10:00,7,59.7,59.71,59.7,59.71,24
20110801|2011-03-07 10:30,7,59.67,59.67,59.36,59.36,17
20110801|2011-03-07 11:00,7,59.47,59.47,59.47,59.47,5
20110801|2011-03-07 12:30,7,59.59,59.65,59.59,59.65,6
20110801|2011-03-07 13:00,7,59.7,59.79,59.7,59.7,20
20110801|2011-03-07 20:00,8,59.38,59.38,59.35,59.35,22
20110801|2011-03-07 23:30,8,59,59,59,59,1
20110801|2011-03-08 06:30,8,58.96,58.98,58.96,58.98,5
20110801|2011-03-08 09:30,8,58.61,59.33,58.61,59.33,28
20110801|2011-03-08 10:00,8,59.31,59.5,59.28,59.36,16
20110801|2011-03-08 10:30,8,59.13,59.13,59.13,59.13,1
20110801|2011-03-08 12:00,8,58.98,58.98,58.81,58.81,73
20110801|2011-03-08 12:30,8,58.93,58.96,58.79,58.79,17
20110801|2011-03-08 13:00,8,58.79,59.09,58.79,59,6
20110801|2011-03-08 18:30,9,59.19,59.19,59.18,59.19,3
20110801|2011-03-08 19:00,9,59.03,59.03,59.03,59.03,1
20110801|2011-03-09 05:00,9,59.1,59.1,59.1,59.1,1
20110801|2011-03-09 05:30,9,59.09,59.09,59.09,59.09,1
20110801|2011-03-09 07:00,9,59.05,59.05,59.05,59.05,5
20110801|2011-03-09 09:30,9,59.13,59.13,58.28,58.29,12
20110801|2011-03-09 10:00,9,58.2,58.22,58.04,58.22,3
20110801|2011-03-09 10:30,9,58.15,58.19,58,58.18,53
20110801|2011-03-09 11:00,9,58.14,58.14,57.67,57.67,23
20110801|2011-03-09 11:30,9,57.79,57.99,57.79,57.84,7
20110801|2011-03-09 12:00,9,57.88,57.96,57.84,57.96,14
20110801|2011-03-09 12:30,9,57.9,58.01,57.9,57.92,9
20110801|2011-03-09 13:00,9,57.98,58.04,57.88,57.88,30
20110801|2011-03-10 03:30,10,57,57,57,57,8
20110801|2011-03-10 04:00,10,57,57,56.96,56.96,45
20110801|2011-03-10 06:30,10,56.89,56.89,56.89,56.89,1
20110801|2011-03-10 09:30,10,56.77,57.02,56.26,56.8,127
20110801|2011-03-10 10:30,10,57.3,57.68,57.3,57.59,47
20110801|2011-03-10 11:00,10,57.55,57.8,57.51,57.76,26
20110801|2011-03-10 11:30,10,57.65,57.67,57.58,57.67,13
20110801|2011-03-10 12:00,10,57.88,57.88,57.85,57.85,21
20110801|2011-03-10 12:30,10,58.03,58.14,58.03,58.14,3
20110801|2011-03-10 13:00,10,58.06,58.06,57.65,57.7,15
20110801|2011-03-10 18:00,11,57.7,57.7,57.7,57.7,2
20110801|2011-03-10 21:00,11,57.43,57.43,57.43,57.43,3
20110801|2011-03-11 05:30,11,56.1,56.1,55.7,55.7,161
20110801|2011-03-11 06:00,11,55.9,55.9,55.9,55.9,1
20110801|2011-03-11 06:30,11,56,56,56,56,1
20110801|2011-03-11 09:30,11,56.52,56.82,56.35,56.59,97
20110801|2011-03-11 10:00,11,56.59,56.69,56.56,56.6,60
20110801|2011-03-11 10:30,11,56.59,56.87,56.59,56.77,90
20110801|2011-03-11 11:00,11,56.81,56.85,56.61,56.64,21
20110801|2011-03-11 11:30,11,56.66,56.73,56.66,56.66,7
20110801|2011-03-11 12:00,11,56.56,56.69,56.38,56.56,35
20110801|2011-03-11 12:30,11,56.6,56.64,56.55,56.55,30
20110801|2011-03-11 13:00,11,56.62,56.65,56.59,56.65,4
20110801|2011-03-13 19:30,14,56.45,56.45,56.45,56.45,10
20110801|2011-03-13 22:00,14,56.49,56.49,56.46,56.46,17
20110801|2011-03-14 00:30,14,56.17,56.17,56.17,56.17,1
20110801|2011-03-14 02:00,14,56.44,56.46,56.44,56.46,5
20110801|2011-03-14 02:30,14,56.45,56.45,56.45,56.45,1
20110801|2011-03-14 09:30,14,55.9,56.5,55.8,56.36,231
20110801|2011-03-14 10:00,14,56.31,56.31,56.06,56.21,58
20110801|2011-03-14 10:30,14,56.12,56.53,56.12,56.49,79
20110801|2011-03-14 11:00,14,56.46,56.46,56.46,56.46,1
20110801|2011-03-14 11:30,14,56.38,56.38,56.38,56.38,1
20110801|2011-03-14 12:00,14,56.42,56.42,56.3,56.33,8
20110801|2011-03-14 12:30,14,56.2,56.28,56.07,56.07,22
20110801|2011-03-14 13:00,14,56.17,56.28,56.17,56.21,11
20110801|2011-03-14 21:00,15,56.15,56.16,55.9,55.9,283
20110801|2011-03-14 21:30,15,55.81,55.81,55.64,55.64,2
20110801|2011-03-14 22:30,15,55.67,55.67,55.65,55.65,4
20110801|2011-03-14 23:00,15,55.59,55.59,55.54,55.54,7
20110801|2011-03-15 01:00,15,55.9,55.9,55.9,55.9,1
20110801|2011-03-15 05:00,15,55.55,55.56,55.55,55.56,20
20110801|2011-03-15 06:30,15,55.48,55.48,55.48,55.48,2
20110801|2011-03-15 07:00,15,55.5,55.5,55.47,55.47,5
20110801|2011-03-15 09:30,15,55.47,55.47,54.26,54.4,76
20110801|2011-03-15 10:00,15,54,54,53.63,53.8,36
20110801|2011-03-15 10:30,15,53.81,53.85,53.76,53.76,439
20110801|2011-03-15 11:00,15,53.73,53.88,53.68,53.88,18
20110801|2011-03-15 11:30,15,53.9,53.9,53.66,53.68,56
20110801|2011-03-15 12:00,15,53.7,53.71,53.63,53.63,324
20110801|2011-03-15 12:30,15,53.63,53.63,53.63,53.63,32
20110801|2011-03-15 18:00,16,53.57,53.57,53.56,53.56,5
20110801|2011-03-15 18:30,16,53.63,53.64,53.6,53.6,3
20110801|2011-03-15 19:00,16,53.51,53.51,53.5,53.5,3
20110801|2011-03-15 20:00,16,53.94,54.07,53.94,54.07,2
20110801|2011-03-15 20:30,16,54.33,54.43,54.33,54.42,17
20110801|2011-03-15 22:00,16,54.17,54.17,53.99,53.99,5
20110801|2011-03-15 22:30,16,53.99,54.07,53.97,54.07,13
20110801|2011-03-15 23:30,16,54.26,54.4,54.26,54.4,2
20110801|2011-03-16 00:00,16,54.39,54.46,54.39,54.46,6
20110801|2011-03-16 00:30,16,54.5,54.5,54.5,54.5,1
20110801|2011-03-16 04:00,16,54.67,54.67,54.67,54.67,10
20110801|2011-03-16 05:30,16,54.9,54.9,54.9,54.9,1
20110801|2011-03-16 07:00,16,54.75,54.75,54.75,54.75,1
20110801|2011-03-16 09:30,16,54.55,54.92,54.21,54.72,201
20110801|2011-03-16 10:00,16,54.65,54.72,54.22,54.28,106
20110801|2011-03-16 10:30,16,54.3,54.3,54.22,54.23,25
20110801|2011-03-16 11:00,16,54.21,54.21,53.8,53.83,45
20110801|2011-03-16 11:30,16,53.84,54.13,53.84,53.96,37
20110801|2011-03-16 12:00,16,54.05,54.08,53.99,53.99,15
20110801|2011-03-16 12:30,16,53.95,54,53.57,54,148
20110801|2011-03-16 13:00,16,54.03,54.03,53.79,53.79,40
20110801|2011-03-16 18:00,17,53.97,53.97,53.96,53.96,14
20110801|2011-03-16 21:30,17,54.35,54.35,54.35,54.35,2
20110801|2011-03-16 23:30,17,54.5,54.5,54.5,54.5,5
20110801|2011-03-17 03:00,17,54.74,54.74,54.74,54.74,1
20110801|2011-03-17 07:00,17,54.75,54.75,54.75,54.75,2
20110801|2011-03-17 09:30,17,54.87,55.69,54.87,55.51,111
20110801|2011-03-17 10:00,17,55.6,55.67,55.6,55.65,23
20110801|2011-03-17 10:30,17,55.58,55.89,55.58,55.89,154
20110801|2011-03-17 11:00,17,55.89,55.89,55.79,55.81,10
20110801|2011-03-17 11:30,17,55.72,55.72,55.53,55.64,10
20110801|2011-03-17 12:00,17,55.6,55.69,55.6,55.69,11
20110801|2011-03-17 13:00,17,55.55,55.55,55.49,55.49,4
20110801|2011-03-17 18:00,18,55.7,55.72,55.7,55.72,10
20110801|2011-03-17 20:30,18,55.45,55.45,55.45,55.45,34
20110801|2011-03-17 23:00,18,55.91,55.91,55.91,55.91,3
20110801|2011-03-18 03:30,18,55.86,55.86,55.86,55.86,1
20110801|2011-03-18 04:30,18,56.04,56.19,56.04,56.19,47
20110801|2011-03-18 06:00,18,56.3,56.3,56.24,56.24,93
20110801|2011-03-18 09:30,18,56,56.1,55.95,56.03,28
20110801|2011-03-18 10:00,18,55.99,56.09,55.97,56.06,32
20110801|2011-03-18 10:30,18,56.17,56.84,56.15,56.75,179
20110801|2011-03-18 11:00,18,56.84,56.85,56.62,56.67,21
20110801|2011-03-18 11:30,18,56.68,56.75,56.68,56.73,15
20110801|2011-03-18 12:00,18,56.69,56.75,56.44,56.44,101
20110801|2011-03-18 12:30,18,56.37,56.37,56.34,56.34,11
20110801|2011-03-18 13:00,18,56.29,56.29,56.14,56.23,68
20110801|2011-03-20 18:00,21,56.59,56.59,56.59,56.59,1
20110801|2011-03-20 18:30,21,56.88,56.89,56.79,56.87,5
20110801|2011-03-21 04:00,21,56.46,56.5,56.46,56.5,3
20110801|2011-03-21 09:30,21,56.5,56.5,56.31,56.31,13
20110801|2011-03-21 10:00,21,56.26,56.34,56.26,56.34,11
20110801|2011-03-21 10:30,21,56.23,56.3,56.23,56.3,3
20110801|2011-03-21 11:00,21,56.42,56.46,56.29,56.46,26
20110801|2011-03-21 11:30,21,56.47,56.68,56.44,56.68,70
20110801|2011-03-21 13:00,21,56.69,56.69,56.64,56.64,5
20110801|2011-03-21 18:00,22,56.54,56.54,56.54,56.54,2
20110801|2011-03-22 03:00,22,55.95,55.95,55.95,55.95,86
20110801|2011-03-22 03:30,22,55.9,55.9,55.9,55.9,1
20110801|2011-03-22 09:30,22,55.8,56.28,55.8,56.28,10
20110801|2011-03-22 10:00,22,56.21,56.27,56.21,56.26,77
20110801|2011-03-22 10:30,22,56.37,56.37,56.31,56.31,6
20110801|2011-03-22 11:00,22,56.29,56.29,56.25,56.25,4
20110801|2011-03-22 11:30,22,56.17,56.18,56.17,56.18,11
20110801|2011-03-22 12:00,22,56.18,56.18,56.18,56.18,1
20110801|2011-03-22 12:30,22,56.4,56.5,56.4,56.49,9
20110801|2011-03-22 13:00,22,56.52,56.53,56.44,56.46,62
20110801|2011-03-22 19:30,23,56.44,56.44,56.44,56.44,1
20110801|2011-03-23 09:30,23,56.3,56.51,56.3,56.5,53
20110801|2011-03-23 10:00,23,56.49,56.49,56.22,56.27,48
20110801|2011-03-23 10:30,23,56.38,56.38,56.28,56.28,8
20110801|2011-03-23 11:00,23,56.33,56.46,56.28,56.42,131
20110801|2011-03-23 11:30,23,56.43,56.47,56.37,56.47,20
20110801|2011-03-23 12:00,23,56.37,56.39,56.34,56.34,17
20110801|2011-03-23 12:30,23,56.36,56.43,56.25,56.35,56
20110801|2011-03-23 13:00,23,56.35,56.38,56.34,56.34,48
20110801|2011-03-23 22:00,24,55.95,55.95,55.95,55.95,1
20110801|2011-03-23 22:30,24,55.95,55.95,55.95,55.95,124
20110801|2011-03-24 02:00,24,55.75,55.75,55.75,55.75,5
20110801|2011-03-24 06:30,24,56.35,56.35,56.32,56.32,40
20110801|2011-03-24 09:30,24,56.25,56.25,56.14,56.18,16
20110801|2011-03-24 10:00,24,56.33,56.35,56.1,56.14,41
20110801|2011-03-24 10:30,24,56.24,56.37,56.24,56.37,11
20110801|2011-03-24 11:00,24,56.47,56.57,56.47,56.57,11
20110801|2011-03-24 11:30,24,56.67,56.67,56.57,56.58,14
20110801|2011-03-24 12:00,24,56.46,56.51,56.46,56.49,41
20110801|2011-03-24 12:30,24,56.56,56.71,56.56,56.65,199
20110801|2011-03-24 13:00,24,56.66,56.71,56.65,56.67,61
20110801|2011-03-24 23:30,25,57,57,57,57,4
20110801|2011-03-25 04:00,25,56.86,56.96,56.86,56.96,71
20110801|2011-03-25 04:30,25,56.96,57.04,56.94,57.04,171
20110801|2011-03-25 09:30,25,57.13,57.25,56.86,57.19,54
20110801|2011-03-25 10:00,25,57.14,57.5,57.14,57.5,10
20110801|2011-03-25 10:30,25,57.53,57.53,57.39,57.4,64
20110801|2011-03-25 11:00,25,57.45,57.45,57.45,57.45,9
20110801|2011-03-25 11:30,25,57.59,57.59,57.59,57.59,1
20110801|2011-03-25 12:00,25,57.43,57.43,57.41,57.41,2
20110801|2011-03-25 12:30,25,57.46,57.46,57.46,57.46,5
20110801|2011-03-25 13:00,25,57.45,57.46,57.45,57.45,7
20110801|2011-03-28 09:30,28,57.48,57.48,57.47,57.48,9
20110801|2011-03-28 10:00,28,57.63,57.65,57.55,57.58,73
20110801|2011-03-28 10:30,28,57.57,57.58,57.54,57.54,16
20110801|2011-03-28 11:00,28,57.56,57.56,57.51,57.56,6
20110801|2011-03-28 11:30,28,57.61,57.63,57.59,57.6,48
20110801|2011-03-28 12:00,28,57.57,57.57,57.46,57.48,5
20110801|2011-03-28 12:30,28,57.4,57.4,57.12,57.18,71
20110801|2011-03-28 13:00,28,57.15,57.46,57.15,57.46,49
20110801|2011-03-28 19:30,29,57.24,57.24,57.24,57.24,1
20110801|2011-03-29 09:30,29,57.38,57.73,57.38,57.67,29
20110801|2011-03-29 10:00,29,57.69,57.71,57.57,57.67,58
20110801|2011-03-29 10:30,29,57.68,57.68,57.54,57.57,27
20110801|2011-03-29 11:00,29,57.56,57.56,57.49,57.49,6
20110801|2011-03-29 11:30,29,57.51,57.56,57.44,57.5,11
20110801|2011-03-29 12:00,29,57.53,57.53,57.47,57.47,20
20110801|2011-03-29 12:30,29,57.51,57.56,57.49,57.54,39
20110801|2011-03-29 13:00,29,57.59,57.65,57.54,57.65,59
20110801|2011-03-30 05:30,30,57.93,57.93,57.93,57.93,1
20110801|2011-03-30 09:30,30,57.71,57.99,57.68,57.92,47
20110801|2011-03-30 10:00,30,57.91,57.95,57.87,57.94,15
20110801|2011-03-30 10:30,30,57.99,58.2,57.97,58.2,82
20110801|2011-03-30 11:00,30,58.19,58.19,58.07,58.07,9
20110801|2011-03-30 11:30,30,58.06,58.11,57.92,57.92,69
20110801|2011-03-30 12:00,30,57.97,57.99,57.93,57.93,48
20110801|2011-03-30 12:30,30,57.99,58.03,57.96,58.03,13
20110801|2011-03-30 13:00,30,58.02,58.16,58.02,58.14,24
20110801|2011-03-30 18:00,31,58.06,58.06,58.06,58.06,1
20110801|2011-03-30 18:30,31,58.07,58.07,58.07,58.07,1
20110801|2011-03-31 09:30,31,59.75,60.09,59.73,59.93,99
20110801|2011-03-31 10:00,31,59.98,60.02,59.6,59.61,159
20110801|2011-03-31 10:30,31,59.57,59.6,59.51,59.54,180
20110801|2011-03-31 11:00,31,59.53,59.74,59.49,59.68,36
20110801|2011-03-31 11:30,31,59.61,59.64,59.59,59.64,21
20110801|2011-03-31 12:00,31,59.64,59.75,59.54,59.63,81
20110801|2011-03-31 12:30,31,59.63,59.72,59.51,59.51,79
20110801|2011-03-31 13:00,31,59.53,59.57,59.28,59.38,131
20110801|2011-03-31 20:30,1,59.29,59.29,59.29,59.29,1
20110801|2011-04-01 00:30,1,59.28,59.28,59.28,59.28,1
20110801|2011-04-01 01:00,1,59.28,59.28,59.28,59.28,1
20110801|2011-04-01 09:30,1,59.28,59.61,59.28,59.6,83
20110801|2011-04-01 10:00,1,59.47,59.57,59.42,59.53,125
20110801|2011-04-01 10:30,1,59.49,59.49,58.84,59.19,108
20110801|2011-04-01 11:00,1,59.22,59.25,59.02,59.25,38
20110801|2011-04-01 11:30,1,59.28,59.28,59.23,59.24,13
20110801|2011-04-01 12:00,1,59.16,59.16,59.02,59.06,32
20110801|2011-04-01 12:30,1,59.04,59.1,58.96,59.08,82
20110801|2011-04-01 13:00,1,59.18,59.28,59.02,59.28,18
20110801|2011-04-03 18:00,4,59.47,59.5,59.45,59.45,97
20110801|2011-04-03 18:30,4,59.69,59.69,59.69,59.69,1
20110801|2011-04-04 09:30,4,59.54,59.6,59.23,59.39,134
20110801|2011-04-04 10:00,4,59.45,59.57,59.45,59.55,30
20110801|2011-04-04 10:30,4,59.45,59.61,59.45,59.53,9
20110801|2011-04-04 11:00,4,59.59,59.65,59.54,59.64,24
20110801|2011-04-04 11:30,4,59.6,59.63,59.43,59.53,129
20110801|2011-04-04 12:00,4,59.56,59.63,59.54,59.61,58
20110801|2011-04-04 12:30,4,59.66,59.66,59.62,59.63,5
20110801|2011-04-04 13:00,4,59.51,59.64,59.51,59.59,9
20110801|2011-04-04 18:00,5,59.74,59.74,59.74,59.74,1
20110801|2011-04-04 19:30,5,59.81,59.85,59.81,59.85,6
20110801|2011-04-05 09:30,5,59.44,59.66,59.39,59.66,281
20110801|2011-04-05 10:00,5,59.69,59.69,59.33,59.4,334
20110801|2011-04-05 10:30,5,59.4,59.47,59.4,59.44,254
20110801|2011-04-05 11:00,5,59.49,59.58,59.46,59.58,82
20110801|2011-04-05 11:30,5,59.57,59.66,59.54,59.6,43
20110801|2011-04-05 12:00,5,59.67,59.72,59.67,59.72,26
20110801|2011-04-05 12:30,5,59.71,59.71,59.56,59.56,55
20110801|2011-04-05 13:00,5,59.63,59.69,59.54,59.54,142
20110801|2011-04-05 18:00,6,59.62,59.62,59.62,59.62,1
20110801|2011-04-05 22:00,6,60,60,60,60,26
20110801|2011-04-06 07:00,6,59.9,59.9,59.9,59.9,1
20110801|2011-04-06 09:30,6,59.96,60.3,59.86,59.99,272
20110801|2011-04-06 10:00,6,59.93,59.97,59.7,59.96,136
20110801|2011-04-06 10:30,6,59.93,59.93,59.83,59.83,18
20110801|2011-04-06 11:00,6,59.76,59.78,59.66,59.78,78
20110801|2011-04-06 11:30,6,59.77,59.79,59.73,59.73,203
20110801|2011-04-06 12:00,6,59.69,59.69,59.54,59.61,10
20110801|2011-04-06 12:30,6,59.57,59.58,59.54,59.54,22
20110801|2011-04-06 13:00,6,59.46,59.55,59.41,59.54,26
20110801|2011-04-07 09:30,7,59.56,59.57,59.15,59.2,43
20110801|2011-04-07 10:00,7,59.19,59.19,59,59.03,7
20110801|2011-04-07 10:30,7,59.08,59.11,59.01,59.11,18
20110801|2011-04-07 11:00,7,59.19,59.19,59.19,59.19,1
20110801|2011-04-07 12:00,7,59.39,59.39,59.39,59.39,1
20110801|2011-04-07 12:30,7,59.46,59.46,59.41,59.41,11
20110801|2011-04-07 13:00,7,59.28,59.28,59.1,59.19,31
20110801|2011-04-07 18:00,8,59.14,59.14,59.13,59.13,33
20110801|2011-04-07 22:00,8,59.54,59.57,59.54,59.57,5
20110801|2011-04-07 23:00,8,59.65,59.65,59.65,59.65,2
20110801|2011-04-08 00:30,8,59.74,59.74,59.74,59.74,2
20110801|2011-04-08 01:00,8,59.91,59.91,59.84,59.84,2
20110801|2011-04-08 01:30,8,59.83,59.83,59.83,59.83,3
20110801|2011-04-08 03:30,8,59.76,59.76,59.76,59.76,1
20110801|2011-04-08 05:30,8,59.92,59.92,59.92,59.92,5
20110801|2011-04-08 06:30,8,60.02,60.04,60.02,60.04,4
20110801|2011-04-08 07:00,8,60.07,60.1,60.07,60.1,4
20110801|2011-04-08 09:30,8,59.67,60.18,59.67,60.18,140
20110801|2011-04-08 10:00,8,60.29,60.47,60.29,60.37,68
20110801|2011-04-08 10:30,8,60.34,60.42,60.27,60.42,19
20110801|2011-04-08 11:00,8,60.41,60.46,60.36,60.41,141
20110801|2011-04-08 11:30,8,60.38,60.45,60.36,60.45,21
20110801|2011-04-08 12:00,8,60.59,60.72,60.58,60.67,64
20110801|2011-04-08 12:30,8,60.72,60.72,60.5,60.52,199
20110801|2011-04-08 13:00,8,60.54,60.74,60.54,60.58,239
20110801|2011-04-10 18:00,11,60.96,61.14,60.96,61.14,2
20110801|2011-04-10 20:00,11,60.84,60.95,60.84,60.95,2
20110801|2011-04-11 03:00,11,60.38,60.38,60.37,60.37,2
20110801|2011-04-11 06:00,11,60.28,60.35,60.28,60.35,5
20110801|2011-04-11 06:30,11,60.31,60.36,60.31,60.35,3
20110801|2011-04-11 07:00,11,60.25,60.25,60.13,60.13,3
20110801|2011-04-11 09:30,11,60.11,60.17,59.57,60.06,154
20110801|2011-04-11 10:00,11,60.01,60.1,59.99,59.99,25
20110801|2011-04-11 10:30,11,59.87,59.87,59.73,59.75,25
20110801|2011-04-11 11:00,11,59.75,59.75,59.75,59.75,1
20110801|2011-04-11 11:30,11,59.76,59.85,59.76,59.82,60
20110801|2011-04-11 12:00,11,59.85,59.85,59.64,59.65,125
20110801|2011-04-11 12:30,11,59.61,59.69,59.57,59.69,29
20110801|2011-04-11 13:00,11,59.71,59.91,59.69,59.73,76
20110801|2011-04-11 18:00,12,59.65,59.65,59.32,59.44,7
20110801|2011-04-11 20:30,12,59.58,59.6,59.58,59.6,3
20110801|2011-04-12 01:30,12,59.36,59.36,59.36,59.36,16
20110801|2011-04-12 02:00,12,59.36,59.36,59.36,59.36,34
20110801|2011-04-12 02:30,12,59.21,59.21,59.21,59.21,2
20110801|2011-04-12 03:00,12,59.21,59.21,59.21,59.21,48
20110801|2011-04-12 04:00,12,59.36,59.36,59.36,59.36,2
20110801|2011-04-12 06:30,12,59.32,59.32,59.32,59.32,1
20110801|2011-04-12 07:00,12,59.37,59.37,59.37,59.37,1
20110801|2011-04-12 09:30,12,58.55,58.78,58.2,58.21,124
20110801|2011-04-12 10:00,12,58.13,58.13,57.38,57.87,203
20110801|2011-04-12 10:30,12,57.82,58.2,57.79,58.1,393
20110801|2011-04-12 11:00,12,57.96,57.96,57.78,57.85,12
20110801|2011-04-12 11:30,12,57.85,58.04,57.85,58.04,26
20110801|2011-04-12 12:00,12,58.07,58.07,57.9,57.91,42
20110801|2011-04-12 12:30,12,57.99,58,57.9,57.91,22
20110801|2011-04-12 13:00,12,57.9,58.11,57.84,58.05,191
20110801|2011-04-12 18:00,13,58.2,58.2,58.2,58.2,3
20110801|2011-04-12 18:30,13,58.08,58.08,58.05,58.05,4
20110801|2011-04-12 19:00,13,58.06,58.2,58.06,58.2,5
20110801|2011-04-12 19:30,13,58.28,58.28,58.28,58.28,1
20110801|2011-04-12 21:00,13,58.18,58.19,58.18,58.19,2
20110801|2011-04-12 22:30,13,58.33,58.33,58.33,58.33,1
20110801|2011-04-13 01:30,13,58.52,58.53,58.52,58.53,150
20110801|2011-04-13 09:30,13,58.51,58.8,58.45,58.54,367
20110801|2011-04-13 10:00,13,58.53,58.53,58.46,58.46,12
20110801|2011-04-13 10:30,13,58.58,58.58,58.57,58.57,3
20110801|2011-04-13 11:00,13,58.61,58.61,58.46,58.46,6
20110801|2011-04-13 11:30,13,58.39,58.4,58.06,58.21,215
20110801|2011-04-13 12:00,13,58.23,58.25,58.22,58.22,13
20110801|2011-04-13 12:30,13,58.25,58.32,58.12,58.16,235
20110801|2011-04-13 13:00,13,58.15,58.38,58.15,58.33,26
20110801|2011-04-13 19:00,14,58.21,58.21,58.2,58.2,9
20110801|2011-04-13 20:30,14,58.34,58.34,58.34,58.34,1
20110801|2011-04-14 01:00,14,58.13,58.13,58.11,58.13,58
20110801|2011-04-14 01:30,14,58.13,58.13,58.13,58.13,7
20110801|2011-04-14 05:30,14,57.7,57.7,57.7,57.7,1
20110801|2011-04-14 06:00,14,57.71,57.71,57.68,57.68,3
20110801|2011-04-14 09:30,14,57.82,58.17,57.76,58.07,166
20110801|2011-04-14 10:00,14,58.01,58.01,57.75,57.93,39
20110801|2011-04-14 10:30,14,57.86,57.86,57.7,57.71,127
20110801|2011-04-14 11:00,14,57.87,57.94,57.85,57.94,20
20110801|2011-04-14 11:30,14,57.92,58,57.76,57.79,26
20110801|2011-04-14 12:00,14,57.8,57.84,57.76,57.8,148
20110801|2011-04-14 12:30,14,57.8,57.83,57.73,57.74,167
20110801|2011-04-14 13:00,14,57.78,57.92,57.78,57.88,150
20110801|2011-04-14 18:00,15,57.81,57.84,57.81,57.84,3
20110801|2011-04-15 01:00,15,57.78,57.8,57.78,57.8,35
20110801|2011-04-15 01:30,15,57.77,57.77,57.77,57.77,35
20110801|2011-04-15 02:00,15,57.69,57.69,57.69,57.69,65
20110801|2011-04-15 04:30,15,57.36,57.36,57.36,57.36,5
20110801|2011-04-15 05:00,15,57.36,57.36,57.36,57.36,2
20110801|2011-04-15 06:00,15,57.42,57.42,57.42,57.42,1
20110801|2011-04-15 07:00,15,57.36,57.36,57.36,57.36,8
20110801|2011-04-15 09:30,15,57.46,57.77,57.28,57.63,304
20110801|2011-04-15 10:00,15,57.61,57.66,57.47,57.57,12
20110801|2011-04-15 10:30,15,57.59,57.66,57.59,57.63,82
20110801|2011-04-15 11:00,15,57.67,57.68,57.63,57.63,33
20110801|2011-04-15 11:30,15,57.63,57.75,57.63,57.7,28
20110801|2011-04-15 12:00,15,57.69,57.69,57.67,57.69,30
20110801|2011-04-15 12:30,15,57.78,57.83,57.78,57.83,15
20110801|2011-04-15 13:00,15,57.83,57.85,57.61,57.63,54
20110801|2011-04-17 18:00,18,57.4,57.51,57.4,57.51,77
20110801|2011-04-17 21:00,18,57.47,57.47,57.47,57.47,1
20110801|2011-04-18 01:30,18,57.74,57.74,57.74,57.74,2
20110801|2011-04-18 03:00,18,57.72,57.72,57.72,57.72,4
20110801|2011-04-18 05:30,18,57.78,57.78,57.68,57.68,5
20110801|2011-04-18 06:30,18,57.61,57.67,57.61,57.67,2
20110801|2011-04-18 07:00,18,57.62,57.62,57.62,57.62,1
20110801|2011-04-18 09:30,18,57.45,57.62,57.3,57.53,111
20110801|2011-04-18 10:00,18,57.53,57.78,57.53,57.69,29
20110801|2011-04-18 10:30,18,57.68,57.77,57.59,57.59,35
20110801|2011-04-18 11:00,18,57.71,57.71,57.6,57.68,127
20110801|2011-04-18 11:30,18,57.7,57.93,57.7,57.93,12
20110801|2011-04-18 12:00,18,57.96,58,57.89,57.92,37
20110801|2011-04-18 12:30,18,57.85,58.02,57.85,58.02,16
20110801|2011-04-18 13:00,18,58.09,58.45,58.09,58.19,147
20110801|2011-04-18 18:00,19,58.4,58.4,58.38,58.38,3
20110801|2011-04-18 19:30,19,58.39,58.39,58.39,58.39,1
20110801|2011-04-18 20:30,19,58.29,58.29,58.29,58.29,1
20110801|2011-04-19 01:30,19,57.97,57.97,57.97,57.97,2
20110801|2011-04-19 02:30,19,57.88,57.88,57.88,57.88,17
20110801|2011-04-19 09:30,19,58.45,58.59,58.14,58.14,213
20110801|2011-04-19 10:00,19,58.13,58.17,58.06,58.17,150
20110801|2011-04-19 10:30,19,58.24,58.37,58.22,58.37,160
20110801|2011-04-19 11:00,19,58.39,58.67,58.39,58.55,86
20110801|2011-04-19 11:30,19,58.6,58.61,58.51,58.6,107
20110801|2011-04-19 12:00,19,58.61,58.64,58.56,58.63,60
20110801|2011-04-19 12:30,19,58.6,58.65,58.39,58.4,137
20110801|2011-04-19 13:00,19,58.39,58.49,58.38,58.44,184
20110801|2011-04-20 02:30,20,58.83,58.83,58.82,58.82,4
20110801|2011-04-20 05:00,20,59.04,59.06,59.04,59.06,2
20110801|2011-04-20 05:30,20,59.09,59.12,59.09,59.12,35
20110801|2011-04-20 06:00,20,59.12,59.14,59.12,59.14,31
20110801|2011-04-20 06:30,20,59.15,59.16,59.14,59.15,29
20110801|2011-04-20 07:00,20,59.02,59.02,59.02,59.02,1
20110801|2011-04-20 09:30,20,59.23,59.69,59.22,59.69,156
20110801|2011-04-20 10:00,20,59.65,59.65,59.45,59.48,143
20110801|2011-04-20 10:30,20,59.59,59.6,59.52,59.52,40
20110801|2011-04-20 11:00,20,59.53,59.58,59.5,59.54,85
20110801|2011-04-20 11:30,20,59.59,59.59,59.36,59.36,111
20110801|2011-04-20 12:00,20,59.42,59.48,59.27,59.32,73
20110801|2011-04-20 12:30,20,59.32,59.32,59.06,59.22,131
20110801|2011-04-20 13:00,20,59.24,59.24,58.99,59.11,104
20110801|2011-04-20 19:00,21,59.3,59.3,59.3,59.3,1
20110801|2011-04-20 19:30,21,59.32,59.32,59.32,59.32,1
20110801|2011-04-20 21:00,21,59.06,59.06,59.06,59.06,38
20110801|2011-04-21 02:30,21,59.01,59.09,58.98,59.09,26
20110801|2011-04-21 03:00,21,59.14,59.14,59.14,59.14,4
20110801|2011-04-21 03:30,21,59.05,59.05,59.05,59.05,4
20110801|2011-04-21 05:00,21,59.11,59.11,59.11,59.11,1
20110801|2011-04-21 05:30,21,59.13,59.13,59.13,59.13,2
20110801|2011-04-21 06:00,21,59.13,59.13,59.12,59.13,8
20110801|2011-04-21 09:30,21,59,59.04,58.66,58.98,156
20110801|2011-04-21 10:00,21,59.03,59.03,58.88,58.92,72
20110801|2011-04-21 10:30,21,58.92,59.04,58.83,59.01,94
20110801|2011-04-21 11:00,21,59.01,59.22,58.89,59.22,155
20110801|2011-04-21 11:30,21,59.12,59.15,59.01,59.15,153
20110801|2011-04-21 12:00,21,59.16,59.22,58.96,59.09,77
20110801|2011-04-21 12:30,21,59.1,59.25,59.04,59.22,36
20110801|2011-04-21 13:00,21,59.23,59.23,59.12,59.16,298
20110801|2011-04-24 18:00,25,59.26,59.4,59.26,59.28,11
20110801|2011-04-24 23:00,25,59.59,59.59,59.59,59.59,7
20110801|2011-04-25 07:00,25,59.5,59.5,59.5,59.5,1
20110801|2011-04-25 09:30,25,59.29,59.37,58.84,59.37,189
20110801|2011-04-25 10:00,25,59.35,59.39,59.06,59.09,160
20110801|2011-04-25 10:30,25,59.14,59.22,59.08,59.19,300
20110801|2011-04-25 11:00,25,59.21,59.22,59.06,59.21,319
20110801|2011-04-25 11:30,25,59.21,59.26,59.19,59.19,286
20110801|2011-04-25 12:00,25,59.18,59.31,59.14,59.2,388
20110801|2011-04-25 12:30,25,59.2,59.28,59.12,59.2,450
20110801|2011-04-25 13:00,25,59.26,59.39,59.16,59.16,131
20110801|2011-04-25 18:00,26,59.14,59.17,59.1,59.1,67
20110801|2011-04-25 18:30,26,59.13,59.13,59.13,59.13,2
20110801|2011-04-25 19:30,26,59.03,59.03,58.73,58.73,12
20110801|2011-04-25 20:00,26,58.63,58.73,58.63,58.63,8
20110801|2011-04-25 20:30,26,58.72,58.72,58.72,58.72,1
20110801|2011-04-25 21:00,26,58.8,58.8,58.8,58.8,3
20110801|2011-04-25 22:00,26,58.69,58.69,58.69,58.69,1
20110801|2011-04-26 00:30,26,58.59,58.7,58.59,58.7,6
20110801|2011-04-26 02:00,26,58.59,58.7,58.59,58.59,9
20110801|2011-04-26 02:30,26,58.7,58.7,58.7,58.7,3
20110801|2011-04-26 03:00,26,58.8,58.84,58.8,58.84,50
20110801|2011-04-26 04:00,26,58.9,59,58.9,58.95,7
20110801|2011-04-26 04:30,26,59.1,59.1,59.1,59.1,3
20110801|2011-04-26 06:00,26,58.99,59.03,58.98,58.98,11
20110801|2011-04-26 06:30,26,58.99,58.99,58.99,58.99,1
20110801|2011-04-26 09:30,26,58.92,59.03,58.69,59.03,112
20110801|2011-04-26 10:00,26,58.94,58.97,58.82,58.86,92
20110801|2011-04-26 10:30,26,58.85,58.92,58.82,58.84,34
20110801|2011-04-26 11:00,26,58.83,58.86,58.75,58.78,274
20110801|2011-04-26 11:30,26,58.75,58.79,58.7,58.75,168
20110801|2011-04-26 12:00,26,58.75,58.81,58.71,58.78,101
20110801|2011-04-26 12:30,26,58.78,58.79,58.58,58.62,526
20110801|2011-04-26 13:00,26,58.58,58.8,58.58,58.8,88
20110801|2011-04-26 18:00,27,58.84,58.84,58.83,58.83,4
20110801|2011-04-26 18:30,27,58.84,58.84,58.84,58.84,1
20110801|2011-04-26 19:00,27,58.83,58.89,58.82,58.89,10
20110801|2011-04-26 19:30,27,58.93,58.96,58.93,58.96,4
20110801|2011-04-26 20:00,27,58.86,58.86,58.83,58.83,9
20110801|2011-04-26 21:30,27,58.73,58.73,58.68,58.68,4
20110801|2011-04-26 23:30,27,58.83,58.83,58.83,58.83,1
20110801|2011-04-27 00:30,27,58.93,58.93,58.93,58.93,3
20110801|2011-04-27 01:00,27,58.83,58.83,58.83,58.83,3
20110801|2011-04-27 01:30,27,58.73,58.73,58.63,58.63,6
20110801|2011-04-27 02:00,27,58.66,58.66,58.66,58.66,1
20110801|2011-04-27 02:30,27,58.66,58.66,58.62,58.62,35
20110801|2011-04-27 06:00,27,58.6,58.6,58.53,58.55,5
20110801|2011-04-27 06:30,27,58.43,58.43,58.36,58.41,6
20110801|2011-04-27 07:00,27,58.41,58.43,58.32,58.4,14
20110801|2011-04-27 09:30,27,58.32,58.55,58.1,58.55,131
20110801|2011-04-27 10:00,27,58.52,58.76,58.52,58.7,105
20110801|2011-04-27 10:30,27,58.71,58.88,58.71,58.73,76
20110801|2011-04-27 11:00,27,58.72,58.76,58.54,58.76,92
20110801|2011-04-27 11:30,27,58.71,58.79,58.65,58.76,70
20110801|2011-04-27 12:00,27,58.84,58.84,58.68,58.76,15
20110801|2011-04-27 12:30,27,58.78,59,58.78,58.96,98
20110801|2011-04-27 13:00,27,58.96,58.96,58.62,58.63,125
20110801|2011-04-27 19:00,28,58.87,58.87,58.87,58.87,1
20110801|2011-04-27 19:30,28,58.81,58.81,58.68,58.68,4
20110801|2011-04-27 20:00,28,58.91,58.91,58.91,58.91,1
20110801|2011-04-27 20:30,28,58.91,58.91,58.91,58.91,4
20110801|2011-04-27 23:00,28,58.89,58.89,58.89,58.89,42
20110801|2011-04-27 23:30,28,59.07,59.17,59.07,59.17,6
20110801|2011-04-28 00:00,28,59.18,59.25,59.18,59.24,9
20110801|2011-04-28 00:30,28,59.24,59.24,59,59.04,6
20110801|2011-04-28 02:00,28,59.16,59.16,59.16,59.16,1
20110801|2011-04-28 03:00,28,59.07,59.08,59.07,59.08,2
20110801|2011-04-28 04:00,28,59.16,59.16,59.16,59.16,2
20110801|2011-04-28 05:00,28,58.92,58.92,58.92,58.92,1
20110801|2011-04-28 06:00,28,58.86,58.86,58.86,58.86,2
20110801|2011-04-28 07:00,28,58.84,58.92,58.82,58.88,5
20110801|2011-04-28 09:30,28,58.96,59.01,58.25,58.36,294
20110801|2011-04-28 10:00,28,58.3,58.47,58.27,58.45,143
20110801|2011-04-28 10:30,28,58.41,58.46,57.69,57.75,420
20110801|2011-04-28 11:00,28,57.76,57.96,57.73,57.89,289
20110801|2011-04-28 11:30,28,57.89,57.89,57.26,57.41,264
20110801|2011-04-28 12:00,28,57.38,57.38,57.01,57.12,293
20110801|2011-04-28 12:30,28,57.09,57.31,56.8,57.31,342
20110801|2011-04-28 13:00,28,57.28,57.48,57.22,57.4,424
20110801|2011-04-28 18:00,29,57.3,57.31,57.2,57.2,12
20110801|2011-04-28 19:00,29,57.31,57.31,57.27,57.27,4
20110801|2011-04-28 19:30,29,57.41,57.51,57.41,57.51,6
20110801|2011-04-28 20:00,29,57.61,57.71,57.6,57.6,11
20110801|2011-04-28 20:30,29,57.71,57.71,57.71,57.71,3
20110801|2011-04-28 21:00,29,57.75,57.75,57.6,57.6,6
20110801|2011-04-28 21:30,29,57.63,57.63,57.6,57.6,4
20110801|2011-04-28 22:00,29,57.67,57.73,57.67,57.73,6
20110801|2011-04-28 22:30,29,57.76,57.76,57.76,57.76,1
20110801|2011-04-28 23:00,29,57.75,57.75,57.75,57.75,47
20110801|2011-04-28 23:30,29,57.76,57.81,57.76,57.81,2
20110801|2011-04-29 00:00,29,57.79,57.8,57.79,57.8,2
20110801|2011-04-29 00:30,29,57.7,57.7,57.6,57.61,8
20110801|2011-04-29 01:00,29,57.65,57.65,57.65,57.65,1
20110801|2011-04-29 01:30,29,57.52,57.55,57.52,57.55,7
20110801|2011-04-29 02:00,29,57.64,57.72,57.64,57.72,54
20110801|2011-04-29 02:30,29,57.72,57.73,57.6,57.6,31
20110801|2011-04-29 04:30,29,57.7,57.7,57.7,57.7,1
20110801|2011-04-29 05:00,29,57.68,57.68,57.68,57.68,1
20110801|2011-04-29 06:30,29,57.71,57.71,57.71,57.71,28
20110801|2011-04-29 09:30,29,57.44,57.64,57.27,57.5,291
20110801|2011-04-29 10:00,29,57.55,57.66,57.48,57.5,161
20110801|2011-04-29 10:30,29,57.46,57.57,57.45,57.57,57
20110801|2011-04-29 11:00,29,57.56,57.61,57.5,57.59,129
20110801|2011-04-29 11:30,29,57.59,58.39,57.59,58.37,155
20110801|2011-04-29 12:00,29,58.34,58.51,58.14,58.34,158
20110801|2011-04-29 12:30,29,58.4,58.73,58.31,58.55,121
20110801|2011-04-29 13:00,29,58.57,58.75,58.4,58.75,126
20110801|2011-05-01 18:00,2,58.66,58.68,58.47,58.47,5
20110801|2011-05-01 19:30,2,58.5,58.5,58.5,58.5,1
20110801|2011-05-01 20:00,2,58.49,58.65,58.49,58.65,3
20110801|2011-05-01 22:00,2,58.41,58.41,58.41,58.41,1
20110801|2011-05-02 00:30,2,58.51,58.51,58.44,58.44,2
20110801|2011-05-02 01:30,2,58.44,58.52,58.44,58.52,25
20110801|2011-05-02 04:30,2,58.42,58.42,58.42,58.42,7
20110801|2011-05-02 05:00,2,58.42,58.44,58.42,58.44,45
20110801|2011-05-02 06:00,2,58.4,58.48,58.4,58.48,2
20110801|2011-05-02 06:30,2,58.51,58.52,58.5,58.52,3
20110801|2011-05-02 09:30,2,58.76,59.27,58.6,58.97,248
20110801|2011-05-02 10:00,2,58.93,59.08,58.71,59.05,78
20110801|2011-05-02 10:30,2,59.03,59.07,58.8,58.82,142
20110801|2011-05-02 11:00,2,58.84,58.89,58.7,58.77,125
20110801|2011-05-02 11:30,2,58.75,58.94,58.75,58.94,16
20110801|2011-05-02 12:00,2,58.88,58.91,58.85,58.85,19
20110801|2011-05-02 12:30,2,58.81,58.85,58.67,58.77,41
20110801|2011-05-02 13:00,2,58.79,58.97,58.79,58.97,177
20110801|2011-05-02 18:00,3,58.86,58.86,58.77,58.77,8
20110801|2011-05-02 19:00,3,58.67,58.67,58.63,58.63,8
20110801|2011-05-02 19:30,3,58.57,58.57,58.57,58.57,3
20110801|2011-05-02 20:00,3,58.53,58.53,58.35,58.48,16
20110801|2011-05-02 20:30,3,58.5,58.5,58.37,58.37,3
20110801|2011-05-02 21:00,3,58.37,58.37,58.37,58.37,1
20110801|2011-05-02 21:30,3,58.45,58.47,58.43,58.47,5
20110801|2011-05-02 22:00,3,58.37,58.44,58.37,58.44,2
20110801|2011-05-03 00:00,3,58.47,58.47,58.47,58.47,10
20110801|2011-05-03 00:30,3,58.44,58.48,58.44,58.48,3
20110801|2011-05-03 01:00,3,58.37,58.47,58.35,58.47,6
20110801|2011-05-03 01:30,3,58.57,58.57,58.57,58.57,3
20110801|2011-05-03 04:30,3,58.55,58.55,58.47,58.47,28
20110801|2011-05-03 05:00,3,58.37,58.37,58.37,58.37,3
20110801|2011-05-03 06:30,3,58.27,58.27,58.27,58.27,3
20110801|2011-05-03 07:00,3,58.37,58.37,58.37,58.37,1
20110801|2011-05-03 09:30,3,58.33,58.35,57.94,58.34,156
20110801|2011-05-03 10:00,3,58.32,58.5,58.23,58.44,66
20110801|2011-05-03 10:30,3,58.46,58.53,58.3,58.32,163
20110801|2011-05-03 11:00,3,58.41,58.47,58.35,58.43,94
20110801|2011-05-03 11:30,3,58.48,58.56,58.37,58.37,69
20110801|2011-05-03 12:00,3,58.41,58.41,58.25,58.27,178
20110801|2011-05-03 12:30,3,58.28,58.34,57.82,57.88,80
20110801|2011-05-03 13:00,3,57.86,57.98,57.84,57.94,109
20110801|2011-05-03 18:00,4,58.01,58.01,58.01,58.01,3
20110801|2011-05-03 19:30,4,58.08,58.11,58.08,58.11,4
20110801|2011-05-03 20:00,4,58.1,58.12,58.02,58.12,5
20110801|2011-05-03 20:30,4,58,58.09,58,58.09,5
20110801|2011-05-03 21:00,4,57.9,57.9,57.8,57.8,7
20110801|2011-05-03 22:00,4,57.83,57.83,57.83,57.83,1
20110801|2011-05-03 22:30,4,57.91,58,57.88,57.95,5
20110801|2011-05-03 23:30,4,57.92,57.92,57.92,57.92,1
20110801|2011-05-04 01:00,4,57.8,57.8,57.8,57.8,3
20110801|2011-05-04 01:30,4,57.91,57.91,57.91,57.91,4
20110801|2011-05-04 02:30,4,58.01,58.11,58.01,58.04,8
20110801|2011-05-04 03:00,4,58.01,58.01,58,58,12
20110801|2011-05-04 03:30,4,58.03,58.03,57.98,57.98,3
20110801|2011-05-04 04:00,4,57.99,57.99,57.94,57.94,4
20110801|2011-05-04 04:30,4,57.98,57.98,57.95,57.95,2
20110801|2011-05-04 05:30,4,57.92,57.96,57.92,57.96,2
20110801|2011-05-04 06:00,4,57.93,57.93,57.93,57.93,2
20110801|2011-05-04 06:30,4,57.9,57.96,57.9,57.9,5
20110801|2011-05-04 07:00,4,57.9,57.99,57.89,57.99,6
20110801|2011-05-04 09:30,4,57.8,57.8,57.14,57.31,467
20110801|2011-05-04 10:00,4,57.31,57.44,57.28,57.32,76
20110801|2011-05-04 10:30,4,57.34,57.37,57.22,57.35,133
20110801|2011-05-04 11:00,4,57.36,57.44,57.32,57.32,232
20110801|2011-05-04 11:30,4,57.31,57.5,57.3,57.36,84
20110801|2011-05-04 12:00,4,57.32,57.35,57.27,57.3,67
20110801|2011-05-04 12:30,4,57.41,57.46,57.33,57.36,129
20110801|2011-05-04 13:00,4,57.45,57.61,57.4,57.5,303
20110801|2011-05-04 18:00,5,57.55,57.55,57.43,57.43,11
20110801|2011-05-04 18:30,5,57.33,57.33,57.33,57.33,3
20110801|2011-05-04 19:30,5,57.39,57.44,57.33,57.44,12
20110801|2011-05-04 20:00,5,57.42,57.5,57.33,57.5,9
20110801|2011-05-04 20:30,5,57.57,57.67,57.57,57.67,7
20110801|2011-05-04 21:30,5,57.67,57.7,57.66,57.66,4
20110801|2011-05-04 22:00,5,57.68,57.68,57.68,57.68,3
20110801|2011-05-04 22:30,5,57.76,57.76,57.76,57.76,3
20110801|2011-05-04 23:00,5,57.77,57.77,57.77,57.77,2
20110801|2011-05-04 23:30,5,57.63,57.63,57.63,57.63,1
20110801|2011-05-05 00:30,5,57.66,57.74,57.66,57.74,5
20110801|2011-05-05 01:00,5,57.8,57.8,57.8,57.8,11
20110801|2011-05-05 02:00,5,57.75,57.75,57.75,57.75,3
20110801|2011-05-05 03:00,5,57.71,57.71,57.71,57.71,4
20110801|2011-05-05 04:00,5,57.75,57.75,57.73,57.73,53
20110801|2011-05-05 04:30,5,57.64,57.64,57.23,57.23,16
20110801|2011-05-05 05:00,5,57.34,57.44,56.93,56.93,34
20110801|2011-05-05 05:30,5,57.04,57.04,56.93,57.04,9
20110801|2011-05-05 06:00,5,56.94,57.04,56.93,57.04,18
20110801|2011-05-05 06:30,5,56.93,57.14,56.93,57.04,10
20110801|2011-05-05 07:00,5,57.03,57.04,56.9,57.03,52
20110801|2011-05-05 09:30,5,56.61,56.61,55.32,55.48,804
20110801|2011-05-05 10:00,5,55.43,55.65,55.21,55.53,656
20110801|2011-05-05 10:30,5,55.54,56.02,55.54,55.81,358
20110801|2011-05-05 11:00,5,55.75,56.07,55.73,56.05,256
20110801|2011-05-05 11:30,5,56.05,56.05,55.82,55.84,243
20110801|2011-05-05 12:00,5,55.87,56.16,55.87,56.1,230
20110801|2011-05-05 12:30,5,56.06,56.06,55.77,55.92,82
20110801|2011-05-05 13:00,5,55.97,56.12,55.81,56.12,342
20110801|2011-05-05 18:00,6,56,56.02,55.77,55.77,17
20110801|2011-05-05 19:00,6,55.93,56.17,55.93,56.16,5
20110801|2011-05-05 19:30,6,56.12,56.17,56.1,56.1,29
20110801|2011-05-05 20:00,6,56.23,56.34,56.22,56.25,21
20110801|2011-05-05 20:30,6,56.25,56.36,56.25,56.35,15
20110801|2011-05-05 21:00,6,56.34,56.34,56.27,56.28,10
20110801|2011-05-05 21:30,6,56.25,56.28,56.21,56.28,4
20110801|2011-05-05 22:00,6,56.36,56.38,56.36,56.37,3
20110801|2011-05-05 22:30,6,56.34,56.34,56.34,56.34,2
20110801|2011-05-06 00:30,6,56.15,56.15,56.15,56.15,1
20110801|2011-05-06 01:00,6,56.15,56.15,56.06,56.06,2
20110801|2011-05-06 01:30,6,55.96,55.96,55.89,55.89,5
20110801|2011-05-06 02:00,6,55.76,55.76,55.61,55.61,4
20110801|2011-05-06 02:30,6,55.57,55.57,55.26,55.26,162
20110801|2011-05-06 03:00,6,55.31,55.31,55.12,55.19,85
20110801|2011-05-06 03:30,6,55.19,55.54,55.19,55.54,137
20110801|2011-05-06 04:00,6,55.52,55.66,55.52,55.6,85
20110801|2011-05-06 04:30,6,55.66,55.66,55.66,55.66,3
20110801|2011-05-06 05:00,6,55.72,55.73,55.72,55.73,10
20110801|2011-05-06 05:30,6,55.57,55.57,55.57,55.57,1
20110801|2011-05-06 06:00,6,55.56,55.6,55.56,55.6,5
20110801|2011-05-06 06:30,6,55.57,55.7,55.57,55.7,10
20110801|2011-05-06 07:00,6,55.86,55.86,55.62,55.65,4
20110801|2011-05-06 09:30,6,56.15,56.61,56.09,56.23,446
20110801|2011-05-06 10:00,6,56.31,56.39,56.17,56.17,114
20110801|2011-05-06 10:30,6,56.2,56.39,55.95,56.13,363
20110801|2011-05-06 11:00,6,56.11,56.22,55.46,55.75,388
20110801|2011-05-06 11:30,6,55.78,55.87,55.3,55.65,240
20110801|2011-05-06 12:00,6,55.67,56.1,55.67,56.1,121
20110801|2011-05-06 12:30,6,56.08,56.08,55.72,55.87,73
20110801|2011-05-06 13:00,6,55.85,56.2,55.85,56.04,160
20110801|2011-05-08 18:00,9,55.93,55.93,55.85,55.85,7
20110801|2011-05-08 18:30,9,56.04,56.04,56.04,56.04,24
20110801|2011-05-08 19:00,9,56.04,56.06,56,56.04,41
20110801|2011-05-08 19:30,9,56.02,56.02,55.98,55.98,3
20110801|2011-05-08 20:00,9,56.04,56.1,56.01,56.08,70
20110801|2011-05-08 20:30,9,56.15,56.22,56.15,56.2,5
20110801|2011-05-08 21:00,9,56.19,56.19,56.19,56.19,1
20110801|2011-05-08 21:30,9,56.23,56.24,56.21,56.24,5
20110801|2011-05-09 00:30,9,56.22,56.22,56.17,56.17,3
20110801|2011-05-09 01:00,9,56.09,56.09,56.09,56.09,2
20110801|2011-05-09 01:30,9,56.09,56.09,56.09,56.09,2
20110801|2011-05-09 02:00,9,56.13,56.19,56.1,56.19,7
20110801|2011-05-09 02:30,9,56.18,56.31,56.15,56.31,24
20110801|2011-05-09 03:30,9,56.33,56.36,56.33,56.34,5
20110801|2011-05-09 04:30,9,56.34,56.34,56.31,56.31,6
20110801|2011-05-09 05:00,9,56.41,56.41,56.39,56.39,3
20110801|2011-05-09 05:30,9,56.39,56.41,56.35,56.41,8
20110801|2011-05-09 06:30,9,56.34,56.45,56.31,56.39,34
20110801|2011-05-09 07:00,9,56.37,56.43,56.37,56.43,4
20110801|2011-05-09 09:30,9,56.27,56.67,56.2,56.64,270
20110801|2011-05-09 10:00,9,56.65,56.66,56.47,56.57,138
20110801|2011-05-09 10:30,9,56.47,56.57,56.3,56.5,72
20110801|2011-05-09 11:00,9,56.5,56.52,56.32,56.38,106
20110801|2011-05-09 11:30,9,56.37,56.47,56.37,56.4,10
20110801|2011-05-09 12:00,9,56.51,56.51,56.37,56.37,24
20110801|2011-05-09 12:30,9,56.47,56.52,56.41,56.5,55
20110801|2011-05-09 13:00,9,56.49,56.57,56.48,56.53,164
20110801|2011-05-09 18:00,10,56.52,56.52,56.47,56.47,10
20110801|2011-05-09 18:30,10,56.52,56.52,56.52,56.52,2
20110801|2011-05-09 19:30,10,56.43,56.47,56.43,56.44,8
20110801|2011-05-09 20:00,10,56.4,56.47,56.36,56.47,11
20110801|2011-05-09 20:30,10,56.57,56.57,56.47,56.47,8
20110801|2011-05-09 21:00,10,56.43,56.43,56.43,56.43,2
20110801|2011-05-09 21:30,10,56.57,56.67,56.57,56.67,6
20110801|2011-05-09 22:00,10,56.68,56.73,56.68,56.69,4
20110801|2011-05-09 22:30,10,56.76,56.77,56.72,56.73,6
20110801|2011-05-09 23:00,10,56.67,56.67,56.67,56.67,4
20110801|2011-05-09 23:30,10,56.67,56.67,56.67,56.67,8
20110801|2011-05-10 00:00,10,56.71,56.71,56.71,56.71,2
20110801|2011-05-10 00:30,10,56.65,56.65,56.65,56.65,1
20110801|2011-05-10 01:00,10,56.62,56.62,56.62,56.62,2
20110801|2011-05-10 02:30,10,56.73,56.93,56.73,56.93,14
20110801|2011-05-10 03:00,10,56.91,56.91,56.91,56.91,1
20110801|2011-05-10 03:30,10,56.97,56.97,56.97,56.97,3
20110801|2011-05-10 04:00,10,56.96,56.96,56.87,56.87,9
20110801|2011-05-10 04:30,10,56.87,56.87,56.87,56.87,2
20110801|2011-05-10 05:00,10,56.85,56.85,56.84,56.84,21
20110801|2011-05-10 05:30,10,56.82,56.82,56.77,56.77,10
20110801|2011-05-10 06:00,10,56.81,56.81,56.81,56.81,3
20110801|2011-05-10 06:30,10,56.87,56.93,56.87,56.93,4
20110801|2011-05-10 07:00,10,56.95,56.95,56.95,56.95,1
20110801|2011-05-10 09:30,10,56.82,57.06,56.61,57.05,447
20110801|2011-05-10 10:00,10,57.05,57.12,57.02,57.05,116
20110801|2011-05-10 10:30,10,57.1,57.29,57.08,57.25,187
20110801|2011-05-10 11:00,10,57.29,57.41,57.26,57.33,147
20110801|2011-05-10 11:30,10,57.31,57.45,57.25,57.38,222
20110801|2011-05-10 12:00,10,57.3,57.42,57.27,57.38,57
20110801|2011-05-10 12:30,10,57.41,57.45,57.14,57.19,868
20110801|2011-05-10 13:00,10,57.23,57.28,56.97,56.97,276
20110801|2011-05-10 18:00,11,57.03,57.24,57.03,57.23,20
20110801|2011-05-10 20:00,11,57.17,57.17,57.07,57.07,6
20110801|2011-05-10 20:30,11,57.11,57.11,57.11,57.11,2
20110801|2011-05-10 21:00,11,57,57,57,57,3
20110801|2011-05-10 21:30,11,57.03,57.03,57.02,57.02,2
20110801|2011-05-10 22:00,11,57.04,57.04,57,57,5
20110801|2011-05-11 00:30,11,56.93,57.05,56.93,57.03,8
20110801|2011-05-11 01:00,11,56.99,56.99,56.99,56.99,8
20110801|2011-05-11 01:30,11,57.11,57.11,57.11,57.11,2
20110801|2011-05-11 02:00,11,56.97,56.97,56.97,56.97,3
20110801|2011-05-11 02:30,11,56.87,56.97,56.82,56.97,11
20110801|2011-05-11 03:00,11,56.98,57.01,56.97,56.97,6
20110801|2011-05-11 03:30,11,56.98,57.01,56.98,57.01,18
20110801|2011-05-11 04:00,11,57.01,57.01,56.93,56.94,15
20110801|2011-05-11 04:30,11,56.98,57.07,56.97,56.97,64
20110801|2011-05-11 05:00,11,56.95,56.96,56.93,56.93,12
20110801|2011-05-11 06:00,11,56.95,56.95,56.95,56.95,2
20110801|2011-05-11 06:30,11,56.99,56.99,56.99,56.99,4
20110801|2011-05-11 07:00,11,56.98,56.99,56.89,56.89,8
20110801|2011-05-11 09:30,11,56.27,56.59,56.13,56.38,860
20110801|2011-05-11 10:00,11,56.38,56.57,56.33,56.47,115
20110801|2011-05-11 10:30,11,56.55,56.63,56.54,56.62,38
20110801|2011-05-11 11:00,11,56.6,56.61,56.32,56.38,242
20110801|2011-05-11 11:30,11,56.37,56.48,56.32,56.46,65
20110801|2011-05-11 12:00,11,56.5,56.56,56.47,56.53,33
20110801|2011-05-11 12:30,11,56.45,56.57,56.4,56.49,156
20110801|2011-05-11 13:00,11,56.49,56.63,56.48,56.61,280
20110801|2011-05-11 18:00,12,56.61,56.67,56.61,56.67,3
20110801|2011-05-11 18:30,12,56.71,56.71,56.71,56.71,2
20110801|2011-05-11 19:30,12,56.73,56.77,56.73,56.77,4
20110801|2011-05-11 20:00,12,56.8,56.87,56.8,56.87,10
20110801|2011-05-11 20:30,12,56.88,56.92,56.88,56.9,11
20110801|2011-05-11 21:00,12,56.83,56.83,56.83,56.83,1
20110801|2011-05-11 21:30,12,56.79,56.87,56.79,56.85,10
20110801|2011-05-11 22:00,12,56.77,56.87,56.77,56.87,8
20110801|2011-05-11 22:30,12,56.97,56.97,56.97,56.97,3
20110801|2011-05-12 00:00,12,56.94,56.94,56.9,56.9,21
20110801|2011-05-12 00:30,12,56.89,56.89,56.87,56.87,4
20110801|2011-05-12 01:00,12,56.87,56.87,56.57,56.64,18
20110801|2011-05-12 01:30,12,56.66,56.69,56.57,56.57,13
20110801|2011-05-12 02:00,12,56.55,56.62,56.54,56.62,6
20110801|2011-05-12 02:30,12,56.53,56.53,56.53,56.53,1
20110801|2011-05-12 03:00,12,56.49,56.49,56.37,56.38,10
20110801|2011-05-12 03:30,12,56.37,56.37,56.26,56.26,23
20110801|2011-05-12 04:00,12,56.3,56.3,56.3,56.3,5
20110801|2011-05-12 04:30,12,56.28,56.28,56.28,56.28,2
20110801|2011-05-12 05:00,12,56.37,56.37,56.37,56.37,3
20110801|2011-05-12 05:30,12,56.27,56.27,56.07,56.07,17
20110801|2011-05-12 06:00,12,56.09,56.18,56.07,56.11,12
20110801|2011-05-12 06:30,12,56.16,56.16,55.89,55.97,19
20110801|2011-05-12 07:00,12,55.94,55.94,55.86,55.88,11
20110801|2011-05-12 09:30,12,56,56.27,55.89,56.04,352
20110801|2011-05-12 10:00,12,55.96,56.09,55.86,56.03,162
20110801|2011-05-12 10:30,12,56.03,56.35,56.03,56.08,194
20110801|2011-05-12 11:00,12,56.11,56.26,56.02,56.21,67
20110801|2011-05-12 11:30,12,56.18,56.32,56.09,56.32,49
20110801|2011-05-12 12:00,12,56.32,56.55,56.29,56.5,128
20110801|2011-05-12 12:30,12,56.52,57.01,56.4,56.78,376
20110801|2011-05-12 13:00,12,56.76,56.81,56.61,56.69,273
20110801|2011-05-12 18:00,13,56.67,56.7,56.66,56.66,16
20110801|2011-05-12 18:30,13,56.62,56.62,56.57,56.57,3
20110801|2011-05-12 19:30,13,56.69,56.69,56.65,56.65,4
20110801|2011-05-12 20:00,13,56.66,56.8,56.63,56.76,25
20110801|2011-05-12 20:30,13,56.72,56.72,56.59,56.67,16
20110801|2011-05-12 21:00,13,56.67,56.69,56.67,56.69,2
20110801|2011-05-12 21:30,13,56.73,56.73,56.67,56.67,3
20110801|2011-05-12 22:00,13,56.63,56.63,56.62,56.62,4
20110801|2011-05-12 23:00,13,56.71,56.71,56.71,56.71,1
20110801|2011-05-13 00:00,13,56.72,56.74,56.72,56.74,4
20110801|2011-05-13 00:30,13,56.69,56.77,56.68,56.77,14
20110801|2011-05-13 01:00,13,56.77,56.81,56.77,56.81,9
20110801|2011-05-13 01:30,13,56.87,56.93,56.87,56.93,7
20110801|2011-05-13 02:00,13,56.97,57.07,56.97,57.07,10
20110801|2011-05-13 02:30,13,57.03,57.03,56.99,57.01,20
20110801|2011-05-13 04:30,13,57.03,57.04,56.96,56.96,8
20110801|2011-05-13 05:30,13,56.97,56.98,56.94,56.98,18
20110801|2011-05-13 06:00,13,57.07,57.07,57.07,57.07,3
20110801|2011-05-13 06:30,13,57.01,57.01,57,57,3
20110801|2011-05-13 09:30,13,56.91,56.97,56.26,56.4,853
20110801|2011-05-13 10:00,13,56.38,56.58,56.34,56.39,345
20110801|2011-05-13 10:30,13,56.38,56.47,56.24,56.34,235
20110801|2011-05-13 11:00,13,56.33,56.44,56.09,56.37,230
20110801|2011-05-13 11:30,13,56.33,56.4,56.22,56.26,62
20110801|2011-05-13 12:00,13,56.31,56.48,56.31,56.41,42
20110801|2011-05-13 12:30,13,56.47,56.47,56.23,56.42,81
20110801|2011-05-13 13:00,13,56.37,56.56,56.37,56.5,95
20110801|2011-05-15 18:00,16,56.4,56.64,56.4,56.64,6
20110801|2011-05-15 18:30,16,56.62,56.62,56.62,56.62,1
20110801|2011-05-15 19:30,16,56.61,56.61,56.61,56.61,1
20110801|2011-05-15 20:00,16,56.53,56.6,56.53,56.6,9
20110801|2011-05-15 20:30,16,56.6,56.68,56.6,56.65,9
20110801|2011-05-15 21:00,16,56.61,56.61,56.55,56.6,12
20110801|2011-05-15 21:30,16,56.63,56.65,56.62,56.63,6
20110801|2011-05-16 00:30,16,56.66,56.66,56.66,56.66,2
20110801|2011-05-16 01:00,16,56.61,56.62,56.61,56.62,2
20110801|2011-05-16 01:30,16,56.68,56.68,56.67,56.67,2
20110801|2011-05-16 03:00,16,56.61,56.61,56.61,56.61,1
20110801|2011-05-16 04:30,16,56.5,56.5,56.48,56.5,21
20110801|2011-05-16 05:00,16,56.47,56.47,56.47,56.47,3
20110801|2011-05-16 06:00,16,56.46,56.46,56.43,56.46,8
20110801|2011-05-16 09:30,16,56.63,56.98,56.54,56.97,412
20110801|2011-05-16 10:00,16,56.96,57.09,56.87,56.9,244
20110801|2011-05-16 10:30,16,56.88,56.97,56.8,56.97,77
20110801|2011-05-16 11:00,16,56.94,56.97,56.81,56.85,106
20110801|2011-05-16 11:30,16,56.85,56.95,56.8,56.8,95
20110801|2011-05-16 12:00,16,56.8,56.8,56.58,56.63,141
20110801|2011-05-16 12:30,16,56.56,56.72,56.56,56.68,66
20110801|2011-05-16 13:00,16,56.65,56.65,56.2,56.27,264
20110801|2011-05-16 18:00,17,56.25,56.25,55.96,55.96,13
20110801|2011-05-16 19:00,17,56.04,56.17,56.04,56.17,10
20110801|2011-05-16 20:00,17,56.2,56.27,56.15,56.2,14
20110801|2011-05-16 20:30,17,56.19,56.27,56.06,56.06,23
20110801|2011-05-16 21:00,17,56.05,56.05,56.04,56.04,2
20110801|2011-05-16 21:30,17,55.96,56.12,55.93,56.12,17
20110801|2011-05-16 22:00,17,56.17,56.27,56.16,56.16,11
20110801|2011-05-16 22:30,17,56.16,56.16,56.16,56.16,1
20110801|2011-05-17 00:30,17,56.17,56.17,56.14,56.14,2
20110801|2011-05-17 01:00,17,56.25,56.27,56.25,56.27,4
20110801|2011-05-17 01:30,17,56.16,56.25,56.15,56.16,26
20110801|2011-05-17 02:30,17,56.27,56.27,56.27,56.27,3
20110801|2011-05-17 03:00,17,56.26,56.26,56.26,56.26,2
20110801|2011-05-17 03:30,17,56.26,56.26,56.26,56.26,4
20110801|2011-05-17 04:30,17,56.26,56.26,56.26,56.26,1
20110801|2011-05-17 05:00,17,56.26,56.32,56.26,56.32,24
20110801|2011-05-17 05:30,17,56.3,56.3,56.3,56.3,1
20110801|2011-05-17 06:00,17,56.37,56.37,56.37,56.37,3
20110801|2011-05-17 06:30,17,56.34,56.34,56.34,56.34,1
20110801|2011-05-17 07:00,17,56.34,56.34,56.34,56.34,2
20110801|2011-05-17 09:30,17,56.2,56.4,55.78,56,579
20110801|2011-05-17 10:00,17,55.97,55.98,55.33,55.37,453
20110801|2011-05-17 10:30,17,55.44,55.74,55.39,55.71,156
20110801|2011-05-17 11:00,17,55.71,56.06,55.71,56.06,123
20110801|2011-05-17 11:30,17,56.07,56.33,56.01,56.05,182
20110801|2011-05-17 12:00,17,56.1,56.23,56.05,56.2,106
20110801|2011-05-17 12:30,17,56.23,56.43,56.23,56.28,585
20110801|2011-05-17 13:00,17,56.3,56.44,56.28,56.34,229
20110801|2011-05-17 18:00,18,56.36,56.57,56.36,56.56,15
20110801|2011-05-17 18:30,18,56.51,56.51,56.51,56.51,1
20110801|2011-05-17 19:30,18,56.46,56.46,56.45,56.45,5
20110801|2011-05-17 20:00,18,56.55,56.68,56.51,56.62,23
20110801|2011-05-17 20:30,18,56.7,56.71,56.7,56.71,3
20110801|2011-05-17 21:00,18,56.71,56.71,56.71,56.71,3
20110801|2011-05-17 21:30,18,56.69,56.7,56.69,56.7,5
20110801|2011-05-17 22:00,18,56.69,56.69,56.69,56.69,1
20110801|2011-05-17 23:30,18,56.77,56.79,56.77,56.79,4
20110801|2011-05-18 00:00,18,56.87,56.87,56.87,56.87,3
20110801|2011-05-18 00:30,18,56.81,56.81,56.75,56.75,6
20110801|2011-05-18 01:00,18,56.69,56.69,56.69,56.69,50
20110801|2011-05-18 01:30,18,56.66,56.66,56.64,56.64,16
20110801|2011-05-18 02:30,18,56.69,56.69,56.69,56.69,1
20110801|2011-05-18 03:00,18,56.77,56.77,56.77,56.77,3
20110801|2011-05-18 03:30,18,56.66,56.77,56.66,56.76,12
20110801|2011-05-18 05:30,18,56.79,56.79,56.75,56.75,4
20110801|2011-05-18 06:00,18,56.75,56.77,56.75,56.77,5
20110801|2011-05-18 06:30,18,56.66,56.75,56.66,56.75,9
20110801|2011-05-18 07:00,18,56.74,56.75,56.67,56.74,24
20110801|2011-05-18 09:30,18,56.87,57.64,56.87,57.39,832
20110801|2011-05-18 10:00,18,57.42,57.51,57.26,57.47,162
20110801|2011-05-18 10:30,18,57.46,57.73,57.44,57.58,156
20110801|2011-05-18 11:00,18,57.59,57.6,57.53,57.58,133
20110801|2011-05-18 11:30,18,57.61,57.7,57.59,57.67,211
20110801|2011-05-18 12:00,18,57.62,57.77,57.62,57.76,124
20110801|2011-05-18 12:30,18,57.75,57.91,57.71,57.72,233
20110801|2011-05-18 13:00,18,57.72,57.74,57.39,57.45,483
20110801|2011-05-18 18:00,19,57.49,57.55,57.49,57.55,11
20110801|2011-05-18 19:00,19,57.46,57.53,57.42,57.53,11
20110801|2011-05-18 19:30,19,57.5,57.53,57.42,57.44,54
20110801|2011-05-18 20:00,19,57.38,57.57,57.38,57.5,41
20110801|2011-05-18 20:30,19,57.44,57.44,57.44,57.44,1
20110801|2011-05-18 21:30,19,57.57,57.57,57.57,57.57,2
20110801|2011-05-18 22:00,19,57.55,57.55,57.55,57.55,4
20110801|2011-05-19 00:30,19,57.46,57.46,57.45,57.45,5
20110801|2011-05-19 01:30,19,57.46,57.46,57.41,57.41,6
20110801|2011-05-19 02:00,19,57.39,57.51,57.39,57.42,8
20110801|2011-05-19 02:30,19,57.41,57.41,57.37,57.38,19
20110801|2011-05-19 03:00,19,57.4,57.51,57.38,57.39,124
20110801|2011-05-19 03:30,19,57.45,57.5,57.44,57.5,103
20110801|2011-05-19 04:00,19,57.57,57.67,57.56,57.67,20
20110801|2011-05-19 04:30,19,57.67,57.9,57.67,57.9,176
20110801|2011-05-19 05:00,19,57.88,57.9,57.74,57.74,88
20110801|2011-05-19 05:30,19,57.87,57.89,57.86,57.86,12
20110801|2011-05-19 06:00,19,57.76,57.76,57.76,57.76,1
20110801|2011-05-19 06:30,19,57.84,57.84,57.76,57.77,8
20110801|2011-05-19 07:00,19,57.77,57.9,57.77,57.9,8
20110801|2011-05-19 09:30,19,57.9,57.97,57.38,57.39,657
20110801|2011-05-19 10:00,19,57.4,57.6,57.39,57.6,343
20110801|2011-05-19 10:30,19,57.67,57.72,57.59,57.67,103
20110801|2011-05-19 11:00,19,57.65,57.77,57.62,57.77,97
20110801|2011-05-19 11:30,19,57.79,57.83,57.7,57.81,139
20110801|2011-05-19 12:00,19,57.81,57.95,57.76,57.81,158
20110801|2011-05-19 12:30,19,57.83,57.83,57.62,57.66,161
20110801|2011-05-19 13:00,19,57.68,57.85,57.68,57.79,329
20110801|2011-05-19 18:00,20,57.7,57.72,57.7,57.72,2
20110801|2011-05-19 19:30,20,57.85,57.87,57.73,57.73,11
20110801|2011-05-19 20:00,20,57.7,57.74,57.7,57.74,6
20110801|2011-05-19 20:30,20,57.72,57.72,57.72,57.72,2
20110801|2011-05-19 21:30,20,57.73,57.73,57.73,57.73,4
20110801|2011-05-19 22:30,20,57.84,57.84,57.84,57.84,2
20110801|2011-05-20 00:30,20,57.82,57.82,57.79,57.79,7
20110801|2011-05-20 01:30,20,57.8,57.84,57.8,57.84,2
20110801|2011-05-20 02:30,20,57.94,57.97,57.94,57.97,4
20110801|2011-05-20 03:00,20,58.06,58.09,58.06,58.08,133
20110801|2011-05-20 03:30,20,58.08,58.1,58.07,58.07,92
20110801|2011-05-20 04:00,20,58.1,58.16,58.1,58.16,5
20110801|2011-05-20 04:30,20,58.07,58.11,58.07,58.11,8
20110801|2011-05-20 05:00,20,58.04,58.07,58.03,58.03,13
20110801|2011-05-20 05:30,20,58.02,58.02,58.02,58.02,1
20110801|2011-05-20 06:00,20,57.86,57.86,57.27,57.5,141
20110801|2011-05-20 06:30,20,57.48,57.59,57.3,57.5,99
20110801|2011-05-20 07:00,20,57.54,57.75,57.46,57.72,34
20110801|2011-05-20 09:30,20,57.24,57.87,57.24,57.86,496
20110801|2011-05-20 10:00,20,57.84,58.2,57.82,58.19,298
20110801|2011-05-20 10:30,20,58.22,58.29,57.97,58,89
20110801|2011-05-20 11:00,20,58.03,58.14,57.92,58.13,192
20110801|2011-05-20 11:30,20,58.11,58.11,57.96,57.96,53
20110801|2011-05-20 12:00,20,57.96,58.04,57.86,57.86,57
20110801|2011-05-20 12:30,20,57.91,57.94,57.72,57.78,209
20110801|2011-05-20 13:00,20,57.84,57.84,57.6,57.69,118
20110801|2011-05-22 18:00,23,57.89,57.89,57.89,57.89,1
20110801|2011-05-22 19:00,23,58.03,58.03,58.01,58.03,35
20110801|2011-05-22 19:30,23,58.03,58.08,58,58.08,27
20110801|2011-05-22 20:00,23,58.06,58.17,58.06,58.17,9
20110801|2011-05-22 20:30,23,58.14,58.14,58.06,58.06,9
20110801|2011-05-22 21:00,23,58.03,58.03,58.03,58.03,1
20110801|2011-05-22 21:30,23,58.01,58.02,57.98,57.98,6
20110801|2011-05-22 22:00,23,57.98,57.98,57.98,57.98,1
20110801|2011-05-22 23:30,23,57.89,57.89,57.89,57.89,1
20110801|2011-05-23 00:00,23,57.89,57.89,57.89,57.89,2
20110801|2011-05-23 00:30,23,57.79,57.79,57.79,57.79,2
20110801|2011-05-23 01:00,23,57.74,57.74,57.57,57.66,22
20110801|2011-05-23 01:30,23,57.67,57.68,57.67,57.68,3
20110801|2011-05-23 02:00,23,57.69,57.69,57.64,57.64,15
20110801|2011-05-23 02:30,23,57.65,57.65,57.55,57.55,9
20110801|2011-05-23 03:00,23,57.59,57.62,57.59,57.59,20
20110801|2011-05-23 04:00,23,57.53,57.53,57.53,57.53,1
20110801|2011-05-23 04:30,23,57.5,57.5,57.5,57.5,10
20110801|2011-05-23 05:00,23,57.52,57.52,57.46,57.46,9
20110801|2011-05-23 05:30,23,57.45,57.45,57.44,57.45,30
20110801|2011-05-23 06:00,23,57.52,57.55,57.52,57.55,3
20110801|2011-05-23 06:30,23,57.54,57.54,57.53,57.54,5
20110801|2011-05-23 07:00,23,57.51,57.51,57.51,57.51,1
20110801|2011-05-23 09:30,23,57.4,57.6,57.17,57.17,199
20110801|2011-05-23 10:00,23,57.18,57.44,57.13,57.43,74
20110801|2011-05-23 10:30,23,57.42,57.55,57.3,57.54,83
20110801|2011-05-23 11:00,23,57.51,57.6,57.44,57.6,57
20110801|2011-05-23 11:30,23,57.56,57.62,57.49,57.5,100
20110801|2011-05-23 12:00,23,57.52,57.55,57.39,57.39,87
20110801|2011-05-23 12:30,23,57.4,57.59,57.38,57.52,98
20110801|2011-05-23 13:00,23,57.49,57.52,57.36,57.48,155
20110801|2011-05-23 19:30,24,57.48,57.56,57.48,57.56,5
20110801|2011-05-23 20:00,24,57.59,57.69,57.58,57.67,73
20110801|2011-05-23 21:00,24,57.65,57.65,57.59,57.59,6
20110801|2011-05-23 21:30,24,57.58,57.66,57.58,57.62,6
20110801|2011-05-23 22:00,24,57.69,57.69,57.69,57.69,18
20110801|2011-05-23 22:30,24,57.7,57.7,57.7,57.7,3
20110801|2011-05-23 23:00,24,57.71,57.71,57.71,57.71,1
20110801|2011-05-24 00:30,24,57.7,57.7,57.67,57.7,8
20110801|2011-05-24 01:00,24,57.7,57.7,57.68,57.68,4
20110801|2011-05-24 01:30,24,57.71,57.8,57.71,57.8,10
20110801|2011-05-24 02:00,24,57.9,57.95,57.9,57.91,9
20110801|2011-05-24 02:30,24,57.88,57.88,57.8,57.8,9
20110801|2011-05-24 03:00,24,57.85,57.85,57.85,57.85,3
20110801|2011-05-24 03:30,24,57.85,57.85,57.82,57.82,9
20110801|2011-05-24 04:30,24,57.8,57.9,57.8,57.9,7
20110801|2011-05-24 05:00,24,57.88,57.88,57.88,57.88,1
20110801|2011-05-24 06:00,24,57.8,57.8,57.8,57.8,3
20110801|2011-05-24 06:30,24,57.7,57.7,57.69,57.7,8
20110801|2011-05-24 07:00,24,57.8,57.81,57.7,57.81,10
20110801|2011-05-24 09:30,24,57.86,58.11,57.84,57.94,633
20110801|2011-05-24 10:00,24,58.05,58.07,57.97,57.97,147
20110801|2011-05-24 10:30,24,57.97,58.05,57.89,57.9,204
20110801|2011-05-24 11:00,24,57.91,57.91,57.52,57.59,227
20110801|2011-05-24 11:30,24,57.53,57.7,57.37,57.66,258
20110801|2011-05-24 12:00,24,57.64,57.64,57.53,57.56,26
20110801|2011-05-24 12:30,24,57.55,57.59,57.37,57.59,280
20110801|2011-05-24 13:00,24,57.63,57.71,57.63,57.65,50
20110801|2011-05-24 18:00,25,57.74,57.84,57.74,57.84,13
20110801|2011-05-24 18:30,25,57.81,57.81,57.81,57.81,1
20110801|2011-05-24 19:00,25,57.76,57.76,57.76,57.76,2
20110801|2011-05-24 19:30,25,57.74,57.74,57.74,57.74,7
20110801|2011-05-24 20:00,25,57.77,57.77,57.74,57.75,4
20110801|2011-05-24 20:30,25,57.74,57.84,57.63,57.84,52
20110801|2011-05-24 21:30,25,57.87,57.87,57.87,57.87,1
20110801|2011-05-24 22:00,25,57.86,57.86,57.82,57.84,4
20110801|2011-05-24 23:00,25,57.73,57.73,57.7,57.7,10
20110801|2011-05-25 00:30,25,57.65,57.65,57.63,57.63,6
20110801|2011-05-25 02:30,25,57.74,57.74,57.74,57.74,1
20110801|2011-05-25 03:00,25,57.72,57.72,57.72,57.72,1
20110801|2011-05-25 03:30,25,57.72,57.74,57.72,57.74,4
20110801|2011-05-25 04:00,25,57.84,57.86,57.83,57.86,8
20110801|2011-05-25 04:30,25,57.94,58.13,57.94,58.13,30
20110801|2011-05-25 05:00,25,58.1,58.19,58.1,58.16,9
20110801|2011-05-25 06:00,25,58.21,58.26,58.17,58.17,14
20110801|2011-05-25 06:30,25,58.17,58.17,58.08,58.09,13
20110801|2011-05-25 07:00,25,58,58,58,58,9
20110801|2011-05-25 09:30,25,58,58.44,57.83,58.43,519
20110801|2011-05-25 10:00,25,58.43,58.46,58.29,58.39,190
20110801|2011-05-25 10:30,25,58.38,58.43,58.29,58.34,267
20110801|2011-05-25 11:00,25,58.37,58.42,58.18,58.23,169
20110801|2011-05-25 11:30,25,58.28,58.37,58.28,58.35,141
20110801|2011-05-25 12:00,25,58.36,58.4,58.26,58.31,89
20110801|2011-05-25 12:30,25,58.3,58.35,58.21,58.23,116
20110801|2011-05-25 13:00,25,58.25,58.26,58.18,58.24,231
20110801|2011-05-25 18:00,26,58.25,58.34,58.25,58.33,80
20110801|2011-05-25 18:30,26,58.33,58.33,58.33,58.33,6
20110801|2011-05-25 19:30,26,58.37,58.44,58.37,58.44,17
20110801|2011-05-25 20:00,26,58.41,58.41,58.41,58.41,1
20110801|2011-05-25 20:30,26,58.44,58.46,58.44,58.46,10
20110801|2011-05-25 21:00,26,58.44,58.44,58.41,58.41,2
20110801|2011-05-25 22:00,26,58.46,58.46,58.41,58.41,5
20110801|2011-05-25 23:00,26,58.46,58.46,58.46,58.46,1
20110801|2011-05-26 00:30,26,58.49,58.49,58.49,58.49,1
20110801|2011-05-26 01:30,26,58.54,58.54,58.54,58.54,3
20110801|2011-05-26 02:00,26,58.56,58.74,58.52,58.53,25
20110801|2011-05-26 02:30,26,58.54,58.54,58.48,58.48,5
20110801|2011-05-26 03:00,26,58.52,58.52,58.51,58.51,2
20110801|2011-05-26 03:30,26,58.51,58.54,58.51,58.51,4
20110801|2011-05-26 04:00,26,58.43,58.43,58.43,58.43,5
20110801|2011-05-26 04:30,26,58.54,58.55,58.43,58.43,8
20110801|2011-05-26 05:00,26,58.54,58.54,58.53,58.53,4
20110801|2011-05-26 05:30,26,58.52,58.52,58.52,58.52,6
20110801|2011-05-26 06:00,26,58.46,58.53,58.43,58.53,25
20110801|2011-05-26 06:30,26,58.57,58.57,58.54,58.54,10
20110801|2011-05-26 07:00,26,58.57,58.66,58.57,58.64,37
20110801|2011-05-26 09:30,26,58.64,58.78,58.5,58.66,475
20110801|2011-05-26 10:00,26,58.65,58.92,58.61,58.88,216
20110801|2011-05-26 10:30,26,58.9,58.94,58.8,58.83,102
20110801|2011-05-26 11:00,26,58.84,58.93,58.83,58.87,229
20110801|2011-05-26 11:30,26,58.87,59.2,58.87,59.18,232
20110801|2011-05-26 12:00,26,59.16,59.16,58.92,58.94,159
20110801|2011-05-26 12:30,26,58.95,59.05,58.92,58.97,376
20110801|2011-05-26 13:00,26,59.01,59.02,58.69,58.9,304
20110801|2011-05-26 18:00,27,58.88,59.1,58.88,59.1,12
20110801|2011-05-26 19:00,27,59.12,59.12,59.12,59.12,3
20110801|2011-05-26 19:30,27,59.12,59.14,59,59,9
20110801|2011-05-26 20:00,27,58.9,58.9,58.9,58.9,3
20110801|2011-05-26 20:30,27,58.88,58.91,58.88,58.91,4
20110801|2011-05-26 22:00,27,58.85,58.85,58.85,58.85,2
20110801|2011-05-26 22:30,27,58.88,58.88,58.88,58.88,1
20110801|2011-05-26 23:00,27,58.9,58.9,58.9,58.9,1
20110801|2011-05-27 00:30,27,58.91,58.91,58.91,58.91,1
20110801|2011-05-27 01:30,27,58.89,58.94,58.88,58.94,5
20110801|2011-05-27 02:00,27,59,59,59,59,3
20110801|2011-05-27 03:00,27,59.1,59.1,59.1,59.1,3
20110801|2011-05-27 03:30,27,59.12,59.17,59.12,59.13,16
20110801|2011-05-27 04:00,27,59.11,59.11,59.11,59.11,1
20110801|2011-05-27 04:30,27,59,59,58.92,58.94,17
20110801|2011-05-27 05:30,27,59.03,59.1,59.03,59.07,59
20110801|2011-05-27 06:00,27,59.04,59.05,59,59.03,16
20110801|2011-05-27 06:30,27,59.01,59.06,59.01,59.06,14
20110801|2011-05-27 07:00,27,59.11,59.11,59.04,59.04,18
20110801|2011-05-27 09:30,27,59.08,59.08,58.7,59.02,584
20110801|2011-05-27 10:00,27,59.05,59.05,58.75,58.82,280
20110801|2011-05-27 10:30,27,58.8,58.95,58.8,58.95,211
20110801|2011-05-27 11:00,27,58.96,58.96,58.85,58.92,102
20110801|2011-05-27 11:30,27,58.95,58.98,58.72,58.78,204
20110801|2011-05-27 12:00,27,58.73,58.83,58.73,58.81,40
20110801|2011-05-27 12:30,27,58.8,59,58.8,58.99,161
20110801|2011-05-27 13:00,27,58.98,58.99,58.83,58.9,175
20110801|2011-05-30 18:00,31,58.17,58.58,58.17,58.52,6
20110801|2011-05-30 18:30,31,58.87,58.88,58.87,58.88,7
20110801|2011-05-30 19:00,31,58.88,58.97,58.88,58.97,8
20110801|2011-05-30 19:30,31,59.02,59.12,59.02,59.12,2
20110801|2011-05-30 20:00,31,59.13,59.2,58.79,58.79,25
20110801|2011-05-30 20:30,31,58.84,58.89,58.83,58.88,13
20110801|2011-05-30 21:00,31,58.85,58.85,58.85,58.85,4
20110801|2011-05-30 21:30,31,58.89,58.89,58.89,58.89,2
20110801|2011-05-30 22:00,31,58.93,58.97,58.93,58.97,18
20110801|2011-05-31 00:30,31,58.99,58.99,58.88,58.88,3
20110801|2011-05-31 01:00,31,58.93,59.03,58.93,59.03,3
20110801|2011-05-31 01:30,31,59.01,59.03,59.01,59.03,3
20110801|2011-05-31 02:00,31,59.07,59.07,58.88,59.05,13
20110801|2011-05-31 02:30,31,59.04,59.15,59.04,59.15,6
20110801|2011-05-31 03:00,31,59.12,59.12,59.12,59.12,2
20110801|2011-05-31 03:30,31,58.88,58.88,58.77,58.77,5
20110801|2011-05-31 04:00,31,58.82,58.82,58.8,58.81,28
20110801|2011-05-31 04:30,31,58.83,58.83,58.83,58.83,1
20110801|2011-05-31 05:00,31,58.86,58.98,58.86,58.98,5
20110801|2011-05-31 05:30,31,59.08,59.08,59.08,59.08,3
20110801|2011-05-31 06:00,31,59.02,59.02,59.02,59.02,3
20110801|2011-05-31 06:30,31,58.95,58.95,58.91,58.91,4
20110801|2011-05-31 07:00,31,58.92,58.92,58.92,58.92,1
20110801|2011-05-31 09:30,31,58.87,59.17,58.85,59.06,529
20110801|2011-05-31 10:00,31,59.07,59.1,58.8,58.98,358
20110801|2011-05-31 10:30,31,59,59.05,58.72,58.72,236
20110801|2011-05-31 11:00,31,58.72,58.78,58.68,58.75,326
20110801|2011-05-31 11:30,31,58.73,58.73,58.54,58.61,286
20110801|2011-05-31 12:00,31,58.64,58.8,58.61,58.7,118
20110801|2011-05-31 12:30,31,58.69,58.72,58.57,58.7,571
20110801|2011-05-31 13:00,31,58.64,58.97,58.6,58.89,334
20110801|2011-05-31 18:00,1,58.86,58.97,58.86,58.97,6
20110801|2011-05-31 18:30,1,59.04,59.07,59.04,59.07,13
20110801|2011-05-31 19:30,1,59.05,59.05,59.05,59.05,1
20110801|2011-05-31 20:00,1,59.05,59.05,59.03,59.03,4
20110801|2011-05-31 20:30,1,58.96,59.03,58.96,59.03,7
20110801|2011-05-31 21:00,1,58.92,58.92,58.91,58.91,4
20110801|2011-05-31 21:30,1,58.97,58.98,58.94,58.98,3
20110801|2011-05-31 22:00,1,58.92,58.94,58.92,58.94,10
20110801|2011-05-31 23:00,1,58.86,58.86,58.86,58.86,1
20110801|2011-05-31 23:30,1,58.86,58.86,58.86,58.86,2
20110801|2011-06-01 00:30,1,58.93,58.93,58.93,58.93,2
20110801|2011-06-01 02:30,1,58.88,58.88,58.87,58.87,2
20110801|2011-06-01 04:00,1,58.8,58.8,58.8,58.8,10
20110801|2011-06-01 04:30,1,58.83,58.83,58.83,58.83,1
20110801|2011-06-01 05:00,1,58.8,58.84,58.8,58.84,111
20110801|2011-06-01 05:30,1,58.76,58.76,58.66,58.66,6
20110801|2011-06-01 06:00,1,58.56,58.67,58.55,58.67,10
20110801|2011-06-01 06:30,1,58.62,58.62,58.62,58.62,1
20110801|2011-06-01 07:00,1,58.56,58.64,58.56,58.64,15
20110801|2011-06-01 09:30,1,58.68,59.03,58.56,58.91,531
20110801|2011-06-01 10:00,1,58.85,59.01,58.81,58.93,199
20110801|2011-06-01 10:30,1,58.96,58.98,58.83,58.88,68
20110801|2011-06-01 11:00,1,58.91,58.97,58.36,58.42,228
20110801|2011-06-01 11:30,1,58.38,58.67,58.38,58.61,82
20110801|2011-06-01 12:00,1,58.64,58.64,58.46,58.46,181
20110801|2011-06-01 12:30,1,58.48,58.65,58.44,58.59,88
20110801|2011-06-01 13:00,1,58.61,58.78,58.44,58.77,411
20110801|2011-06-01 18:00,2,58.58,58.66,58.58,58.66,3
20110801|2011-06-01 18:30,2,58.51,58.55,58.48,58.55,5
20110801|2011-06-01 19:00,2,58.49,58.7,58.49,58.7,13
20110801|2011-06-01 20:00,2,58.62,58.64,58.6,58.6,4
20110801|2011-06-01 20:30,2,58.59,58.72,58.59,58.72,11
20110801|2011-06-01 21:00,2,58.68,58.68,58.68,58.68,1
20110801|2011-06-01 21:30,2,58.62,58.62,58.62,58.62,1
20110801|2011-06-01 22:00,2,58.66,58.71,58.66,58.66,8
20110801|2011-06-01 22:30,2,58.67,58.67,58.67,58.67,2
20110801|2011-06-02 00:30,2,58.72,58.72,58.72,58.72,2
20110801|2011-06-02 01:30,2,58.72,58.72,58.7,58.7,97
20110801|2011-06-02 02:00,2,58.87,58.87,58.84,58.84,2
20110801|2011-06-02 02:30,2,58.9,58.9,58.87,58.87,3
20110801|2011-06-02 03:00,2,58.9,58.9,58.87,58.87,2
20110801|2011-06-02 03:30,2,58.81,58.81,58.81,58.81,11
20110801|2011-06-02 04:30,2,58.95,58.95,58.95,58.95,22
20110801|2011-06-02 05:00,2,58.95,58.95,58.95,58.95,28
20110801|2011-06-02 05:30,2,58.95,58.98,58.95,58.98,72
20110801|2011-06-02 06:30,2,58.98,58.98,58.98,58.98,14
20110801|2011-06-02 07:00,2,58.96,58.97,58.96,58.97,5
20110801|2011-06-02 09:30,2,58.92,59.57,58.89,59.32,491
20110801|2011-06-02 10:00,2,59.35,59.37,59.09,59.11,425
20110801|2011-06-02 10:30,2,59.09,59.3,59.07,59.28,290
20110801|2011-06-02 11:00,2,59.28,59.39,59.23,59.37,138
20110801|2011-06-02 11:30,2,59.28,59.32,59.23,59.24,126
20110801|2011-06-02 12:00,2,59.26,59.26,59.04,59.06,159
20110801|2011-06-02 12:30,2,59.04,59.17,59.04,59.17,98
20110801|2011-06-02 13:00,2,59.15,59.27,59.11,59.12,566
20110801|2011-06-02 18:00,3,59.19,59.19,59.19,59.19,4
20110801|2011-06-02 18:30,3,59.16,59.16,59.16,59.16,1
20110801|2011-06-02 19:00,3,59.27,59.27,59.27,59.27,3
20110801|2011-06-02 20:00,3,59.19,59.27,59.16,59.27,10
20110801|2011-06-02 20:30,3,59.34,59.34,59.33,59.33,6
20110801|2011-06-02 21:00,3,59.33,59.33,59.33,59.33,1
20110801|2011-06-02 21:30,3,59.18,59.18,59.18,59.18,2
20110801|2011-06-02 22:00,3,59.3,59.37,59.3,59.37,5
20110801|2011-06-02 22:30,3,59.3,59.3,59.3,59.3,1
20110801|2011-06-03 00:00,3,59.33,59.33,59.31,59.31,12
20110801|2011-06-03 00:30,3,59.31,59.4,59.31,59.4,16
20110801|2011-06-03 01:00,3,59.4,59.4,59.4,59.4,2
20110801|2011-06-03 01:30,3,59.42,59.54,59.42,59.54,17
20110801|2011-06-03 02:00,3,59.57,59.67,59.51,59.51,12
20110801|2011-06-03 02:30,3,59.51,59.51,59.51,59.51,24
20110801|2011-06-03 03:00,3,59.57,59.67,59.57,59.67,6
20110801|2011-06-03 03:30,3,59.64,59.69,59.63,59.66,75
20110801|2011-06-03 04:00,3,59.67,59.68,59.67,59.67,22
20110801|2011-06-03 04:30,3,59.66,59.66,59.55,59.55,13
20110801|2011-06-03 05:00,3,59.47,59.47,59.33,59.33,9
20110801|2011-06-03 05:30,3,59.31,59.32,59.31,59.31,9
20110801|2011-06-03 06:00,3,59.26,59.33,59.26,59.33,58
20110801|2011-06-03 06:30,3,59.27,59.33,59.25,59.33,122
20110801|2011-06-03 07:00,3,59.28,59.28,59.28,59.28,1
20110801|2011-06-03 09:30,3,59.45,59.45,59.03,59.07,687
20110801|2011-06-03 10:00,3,59.12,59.2,58.99,59.08,151
20110801|2011-06-03 10:30,3,59.1,59.33,59.07,59.27,66
20110801|2011-06-03 11:00,3,59.27,59.38,59.21,59.33,36
20110801|2011-06-03 11:30,3,59.26,59.32,59.22,59.22,48
20110801|2011-06-03 12:00,3,59.29,59.32,59.14,59.18,78
20110801|2011-06-03 12:30,3,59.16,59.31,59.14,59.24,165
20110801|2011-06-03 13:00,3,59.2,59.21,58.97,58.97,514
20110801|2011-06-05 18:00,6,59.19,59.19,59.01,59.01,6
20110801|2011-06-05 19:00,6,59.01,59.01,59.01,59.01,3
20110801|2011-06-05 20:00,6,59.11,59.12,59.11,59.12,2
20110801|2011-06-05 20:30,6,59.1,59.11,59.05,59.05,9
20110801|2011-06-05 21:00,6,59.09,59.09,59.09,59.09,2
20110801|2011-06-06 00:30,6,59.11,59.11,59.11,59.11,1
20110801|2011-06-06 03:30,6,59.1,59.1,59.1,59.1,3
20110801|2011-06-06 04:00,6,58.88,58.91,58.88,58.9,5
20110801|2011-06-06 04:30,6,58.65,58.65,58.4,58.53,49
20110801|2011-06-06 05:00,6,58.65,58.76,58.64,58.76,7
20110801|2011-06-06 05:30,6,58.69,58.69,58.68,58.68,5
20110801|2011-06-06 06:00,6,58.67,58.67,58.66,58.66,10
20110801|2011-06-06 07:00,6,58.65,58.67,58.55,58.56,101
20110801|2011-06-06 09:30,6,58.56,58.69,58.47,58.66,550
20110801|2011-06-06 10:00,6,58.67,58.97,58.67,58.82,163
20110801|2011-06-06 10:30,6,58.8,58.85,58.73,58.77,256
20110801|2011-06-06 11:00,6,58.75,58.77,58.28,58.48,567
20110801|2011-06-06 11:30,6,58.45,58.49,58.32,58.42,194
20110801|2011-06-06 12:00,6,58.4,58.4,58.22,58.27,481
20110801|2011-06-06 12:30,6,58.28,58.33,58.21,58.21,187
20110801|2011-06-06 13:00,6,58.24,58.4,58.23,58.35,319
20110801|2011-06-06 18:00,7,58.23,58.33,58.23,58.27,17
20110801|2011-06-06 18:30,7,58.2,58.24,58.17,58.24,6
20110801|2011-06-06 19:00,7,58.37,58.37,58.37,58.37,3
20110801|2011-06-06 20:00,7,58.47,58.57,58.47,58.55,8
20110801|2011-06-06 20:30,7,58.48,58.48,58.48,58.48,1
20110801|2011-06-06 23:00,7,58.4,58.4,58.4,58.4,9
20110801|2011-06-07 00:30,7,58.36,58.37,58.33,58.37,25
20110801|2011-06-07 01:00,7,58.37,58.41,58.37,58.41,82
20110801|2011-06-07 01:30,7,58.47,58.5,58.47,58.5,4
20110801|2011-06-07 02:00,7,58.54,58.62,58.54,58.62,34
20110801|2011-06-07 02:30,7,58.6,58.6,58.57,58.57,91
20110801|2011-06-07 03:00,7,58.6,58.6,58.52,58.54,89
20110801|2011-06-07 03:30,7,58.54,58.55,58.5,58.52,81
20110801|2011-06-07 04:00,7,58.46,58.46,58.46,58.46,31
20110801|2011-06-07 04:30,7,58.46,58.46,58.46,58.46,59
20110801|2011-06-07 05:00,7,58.46,58.47,58.46,58.47,14
20110801|2011-06-07 05:30,7,58.48,58.48,58.4,58.45,6
20110801|2011-06-07 06:00,7,58.44,58.45,58.44,58.45,2
20110801|2011-06-07 06:30,7,58.4,58.4,58.38,58.38,3
20110801|2011-06-07 07:00,7,58.39,58.39,58.37,58.37,4
20110801|2011-06-07 09:30,7,58.46,58.54,58.23,58.3,886
20110801|2011-06-07 10:00,7,58.26,58.38,58.26,58.34,215
20110801|2011-06-07 10:30,7,58.32,58.4,58.3,58.39,456
20110801|2011-06-07 11:00,7,58.4,58.42,58.34,58.36,225
20110801|2011-06-07 11:30,7,58.4,58.43,58.35,58.36,196
20110801|2011-06-07 12:00,7,58.38,58.38,58.24,58.24,253
20110801|2011-06-07 12:30,7,58.26,58.27,58.2,58.24,375
20110801|2011-06-07 13:00,7,58.25,58.29,58.17,58.26,230
20110801|2011-06-07 18:00,8,58.3,58.3,58.3,58.3,4
20110801|2011-06-07 19:00,8,58.4,58.4,58.4,58.4,3
20110801|2011-06-07 19:30,8,58.47,58.47,58.47,58.47,1
20110801|2011-06-07 20:30,8,58.3,58.3,58.3,58.3,3
20110801|2011-06-07 21:00,8,58.26,58.26,58.1,58.13,10
20110801|2011-06-07 21:30,8,58.15,58.15,58.08,58.12,10
20110801|2011-06-07 22:00,8,58.15,58.15,58.15,58.15,3
20110801|2011-06-07 22:30,8,58.2,58.22,58.2,58.21,5
20110801|2011-06-08 00:30,8,58.11,58.25,58.06,58.25,19
20110801|2011-06-08 01:00,8,58.25,58.34,58.25,58.3,76
20110801|2011-06-08 01:30,8,58.3,58.3,58.1,58.1,26
20110801|2011-06-08 02:30,8,58.14,58.2,58.14,58.2,4
20110801|2011-06-08 03:00,8,58.1,58.1,58,58,6
20110801|2011-06-08 03:30,8,58.02,58.04,58.02,58.04,2
20110801|2011-06-08 04:00,8,58.04,58.07,58.04,58.07,9
20110801|2011-06-08 04:30,8,58.07,58.12,58.07,58.12,6
20110801|2011-06-08 05:00,8,58.04,58.04,57.94,57.94,8
20110801|2011-06-08 05:30,8,57.91,57.93,57.9,57.9,7
20110801|2011-06-08 06:00,8,57.9,57.91,57.89,57.89,5
20110801|2011-06-08 06:30,8,57.9,58,57.9,58,18
20110801|2011-06-08 09:30,8,58.27,58.32,58.05,58.2,1267
20110801|2011-06-08 10:00,8,58.21,58.82,58.12,58.63,1050
20110801|2011-06-08 10:30,8,58.64,58.67,58.5,58.62,312
20110801|2011-06-08 11:00,8,58.61,58.73,58.46,58.52,684
20110801|2011-06-08 11:30,8,58.48,58.54,58.43,58.47,103
20110801|2011-06-08 12:00,8,58.47,58.5,58.35,58.35,209
20110801|2011-06-08 12:30,8,58.32,58.34,58.17,58.22,235
20110801|2011-06-08 13:00,8,58.21,58.27,58.16,58.19,346
20110801|2011-06-08 18:00,9,58.3,58.32,58.3,58.3,9
20110801|2011-06-08 19:00,9,58.27,58.27,58.27,58.27,7
20110801|2011-06-08 19:30,9,58.32,58.36,58.31,58.34,17
20110801|2011-06-08 20:00,9,58.38,58.39,58.36,58.36,5
20110801|2011-06-08 20:30,9,58.23,58.34,58.21,58.34,6
20110801|2011-06-08 21:00,9,58.37,58.37,58.27,58.27,4
20110801|2011-06-08 21:30,9,58.31,58.31,58.29,58.29,2
20110801|2011-06-08 22:00,9,58.2,58.2,58.2,58.2,1
20110801|2011-06-08 22:30,9,58.2,58.2,58.2,58.2,66
20110801|2011-06-09 00:30,9,58.24,58.24,58.24,58.24,51
20110801|2011-06-09 01:00,9,58.2,58.2,58.2,58.2,51
20110801|2011-06-09 01:30,9,58.17,58.17,58.09,58.09,28
20110801|2011-06-09 02:30,9,58.1,58.18,58.1,58.16,10
20110801|2011-06-09 03:00,9,58.19,58.2,58.13,58.17,52
20110801|2011-06-09 03:30,9,58.14,58.14,58.09,58.13,30
20110801|2011-06-09 04:00,9,58.13,58.13,58.08,58.09,112
20110801|2011-06-09 04:30,9,58.06,58.07,57.98,58,300
20110801|2011-06-09 05:00,9,58,58.04,57.99,58,209
20110801|2011-06-09 05:30,9,58.01,58.03,58.01,58.03,2
20110801|2011-06-09 06:00,9,58.04,58.04,58.04,58.04,6
20110801|2011-06-09 06:30,9,58.04,58.1,58.04,58.1,6
20110801|2011-06-09 07:00,9,58.12,58.14,58.11,58.14,12
20110801|2011-06-09 09:30,9,58.26,58.36,57.66,57.78,2539
20110801|2011-06-09 10:00,9,57.81,58.02,57.77,57.95,262
20110801|2011-06-09 10:30,9,57.94,58,57.88,57.88,205
20110801|2011-06-09 11:00,9,57.87,57.87,57.64,57.65,396
20110801|2011-06-09 11:30,9,57.64,57.67,57.35,57.59,328
20110801|2011-06-09 12:00,9,57.56,57.65,57.51,57.52,114
20110801|2011-06-09 12:30,9,57.58,57.7,57.57,57.68,534
20110801|2011-06-09 13:00,9,57.64,57.87,57.64,57.69,516
20110801|2011-06-09 18:00,10,57.67,57.75,57.67,57.72,70
20110801|2011-06-09 18:30,10,57.72,57.72,57.72,57.72,17
20110801|2011-06-09 19:00,10,57.69,57.69,57.67,57.67,44
20110801|2011-06-09 19:30,10,57.67,57.67,57.67,57.67,5
20110801|2011-06-09 20:00,10,57.75,57.75,57.67,57.67,3
20110801|2011-06-09 20:30,10,57.71,57.71,57.7,57.7,2
20110801|2011-06-09 21:00,10,57.7,57.7,57.7,57.7,2
20110801|2011-06-09 22:00,10,57.84,57.84,57.73,57.73,6
20110801|2011-06-09 23:30,10,57.66,57.66,57.61,57.61,10
20110801|2011-06-10 00:00,10,57.64,57.7,57.64,57.7,13
20110801|2011-06-10 00:30,10,57.6,57.61,57.47,57.47,130
20110801|2011-06-10 01:00,10,57.47,57.49,57.47,57.49,4
20110801|2011-06-10 01:30,10,57.38,57.38,57.36,57.38,11
20110801|2011-06-10 02:00,10,57.39,57.46,57.39,57.44,178
20110801|2011-06-10 02:30,10,57.46,57.46,57.42,57.42,11
20110801|2011-06-10 03:00,10,57.36,57.36,57.2,57.24,79
20110801|2011-06-10 03:30,10,57.23,57.27,57.23,57.27,11
20110801|2011-06-10 04:00,10,57.34,57.34,57.31,57.33,10
20110801|2011-06-10 04:30,10,57.31,57.31,57.31,57.31,2
20110801|2011-06-10 05:00,10,57.29,57.3,57.29,57.3,3
20110801|2011-06-10 05:30,10,57.31,57.32,57.29,57.29,114
20110801|2011-06-10 06:00,10,57.28,57.3,57.27,57.27,25
20110801|2011-06-10 06:30,10,57.33,57.33,57.32,57.32,40
20110801|2011-06-10 07:00,10,57.33,57.33,57.33,57.33,1
20110801|2011-06-10 09:30,10,57.17,57.27,57.08,57.2,1009
20110801|2011-06-10 10:00,10,57.19,57.22,57.12,57.2,570
20110801|2011-06-10 10:30,10,57.21,57.28,57.16,57.27,324
20110801|2011-06-10 11:00,10,57.25,57.35,57.25,57.27,460
20110801|2011-06-10 11:30,10,57.3,57.3,57.23,57.25,385
20110801|2011-06-10 12:00,10,57.25,57.25,56.87,56.93,810
20110801|2011-06-10 12:30,10,56.94,57.01,56.81,56.88,451
20110801|2011-06-10 13:00,10,56.92,57.08,56.87,56.97,480
20110801|2011-06-12 18:00,13,57.16,57.16,56.99,56.99,153
20110801|2011-06-12 18:30,13,57,57.1,57,57.08,17
20110801|2011-06-12 19:00,13,57.08,57.08,56.98,57.01,25
20110801|2011-06-12 19:30,13,57.02,57.04,56.98,57.04,17
20110801|2011-06-12 20:00,13,57.04,57.14,57.04,57.14,9
20110801|2011-06-12 20:30,13,57.17,57.17,57.17,57.17,1
20110801|2011-06-12 21:00,13,57.17,57.17,57.17,57.17,4
20110801|2011-06-12 21:30,13,57.17,57.17,57.17,57.17,4
20110801|2011-06-12 22:00,13,57.15,57.17,57.13,57.17,6
20110801|2011-06-12 22:30,13,57.08,57.08,57.04,57.08,18
20110801|2011-06-13 00:30,13,57.04,57.1,57.04,57.1,4
20110801|2011-06-13 02:30,13,57.2,57.25,57.14,57.14,7
20110801|2011-06-13 03:00,13,57.25,57.32,57.25,57.31,53
20110801|2011-06-13 03:30,13,57.3,57.3,57.29,57.29,3
20110801|2011-06-13 04:00,13,57.33,57.33,57.21,57.22,33
20110801|2011-06-13 04:30,13,57.22,57.23,57.22,57.22,7
20110801|2011-06-13 05:30,13,57.18,57.18,57.15,57.15,13
20110801|2011-06-13 06:00,13,57.17,57.23,57.17,57.23,3
20110801|2011-06-13 06:30,13,57.22,57.22,57.1,57.1,3
20110801|2011-06-13 07:00,13,57.13,57.13,57.13,57.13,1
20110801|2011-06-13 09:30,13,57.21,57.25,56.88,56.93,589
20110801|2011-06-13 10:00,13,56.92,57.21,56.82,57.18,97
20110801|2011-06-13 10:30,13,57.18,57.22,57.09,57.09,101
20110801|2011-06-13 11:00,13,57.09,57.18,56.97,57,128
20110801|2011-06-13 11:30,13,56.99,57.05,56.86,56.97,220
20110801|2011-06-13 12:00,13,56.93,57.17,56.89,57.17,168
20110801|2011-06-13 12:30,13,57.16,57.18,57.09,57.17,132
20110801|2011-06-13 13:00,13,57.17,57.26,57.15,57.17,317
20110801|2011-06-13 18:00,14,57.2,57.2,57.16,57.16,6
20110801|2011-06-13 19:00,14,57.21,57.21,57.2,57.2,3
20110801|2011-06-13 19:30,14,57.2,57.26,57.2,57.26,8
20110801|2011-06-13 20:00,14,57.27,57.35,57.27,57.35,7
20110801|2011-06-13 21:00,14,57.3,57.3,57.23,57.23,8
20110801|2011-06-13 21:30,14,57.23,57.31,57.23,57.27,3
20110801|2011-06-13 22:00,14,57.32,57.32,57.32,57.32,4
20110801|2011-06-13 22:30,14,57.2,57.2,57.2,57.2,24
20110801|2011-06-13 23:00,14,57.2,57.2,57.13,57.13,102
20110801|2011-06-13 23:30,14,57.13,57.13,57.13,57.13,2
20110801|2011-06-14 00:00,14,57.13,57.13,57.13,57.13,1
20110801|2011-06-14 00:30,14,57.13,57.15,57.1,57.14,133
20110801|2011-06-14 01:00,14,57.19,57.2,57.19,57.2,47
20110801|2011-06-14 01:30,14,57.22,57.22,57.2,57.2,79
20110801|2011-06-14 02:00,14,57.2,57.28,57.18,57.19,109
20110801|2011-06-14 02:30,14,57.16,57.28,57.01,57.21,208
20110801|2011-06-14 03:00,14,57.2,57.21,57.18,57.21,45
20110801|2011-06-14 03:30,14,57.18,57.21,57.18,57.21,22
20110801|2011-06-14 04:00,14,57.22,57.22,57.21,57.21,138
20110801|2011-06-14 04:30,14,57.21,57.21,57.13,57.13,4
20110801|2011-06-14 05:00,14,57.15,57.15,57.12,57.13,15
20110801|2011-06-14 05:30,14,57.15,57.15,57.03,57.03,19
20110801|2011-06-14 06:00,14,57.11,57.11,56.98,56.98,22
20110801|2011-06-14 06:30,14,56.98,57.06,56.98,57.06,70
20110801|2011-06-14 09:30,14,57.1,57.15,56.68,56.72,960
20110801|2011-06-14 10:00,14,56.72,56.75,56.58,56.69,581
20110801|2011-06-14 10:30,14,56.74,56.91,56.68,56.91,537
20110801|2011-06-14 11:00,14,56.91,56.94,56.81,56.89,348
20110801|2011-06-14 11:30,14,56.89,56.94,56.85,56.87,68
20110801|2011-06-14 12:00,14,56.87,56.96,56.84,56.9,342
20110801|2011-06-14 12:30,14,56.88,56.93,56.85,56.93,236
20110801|2011-06-14 13:00,14,56.92,57.05,56.9,57.03,383
20110801|2011-06-14 18:00,15,57.14,57.14,57.14,57.14,3
20110801|2011-06-14 19:00,15,57.14,57.14,57.14,57.14,15
20110801|2011-06-14 20:00,15,57.23,57.23,57.23,57.23,2
20110801|2011-06-14 20:30,15,57.2,57.24,57.2,57.24,7
20110801|2011-06-14 21:00,15,57.22,57.22,57.22,57.22,4
20110801|2011-06-14 21:30,15,57.22,57.22,57.2,57.2,6
20110801|2011-06-14 22:00,15,57.21,57.23,57.18,57.18,8
20110801|2011-06-14 23:00,15,57.24,57.24,57.23,57.23,5
20110801|2011-06-14 23:30,15,57.19,57.19,57.19,57.19,2
20110801|2011-06-15 00:00,15,57.18,57.18,57.18,57.18,48
20110801|2011-06-15 00:30,15,57.2,57.25,57.2,57.25,102
20110801|2011-06-15 01:00,15,57.28,57.29,57.28,57.28,35
20110801|2011-06-15 01:30,15,57.26,57.27,57.26,57.27,3
20110801|2011-06-15 02:00,15,57.18,57.23,57.18,57.23,10
20110801|2011-06-15 02:30,15,57.24,57.34,57.24,57.32,37
20110801|2011-06-15 03:00,15,57.32,57.32,57.3,57.3,4
20110801|2011-06-15 03:30,15,57.3,57.3,57.29,57.3,14
20110801|2011-06-15 04:00,15,57.27,57.27,57.23,57.23,2
20110801|2011-06-15 04:30,15,57.2,57.24,57.2,57.23,76
20110801|2011-06-15 05:00,15,57.24,57.25,57.22,57.22,50
20110801|2011-06-15 05:30,15,57.22,57.26,57.22,57.26,13
20110801|2011-06-15 06:00,15,57.27,57.27,57.25,57.25,33
20110801|2011-06-15 06:30,15,57.3,57.34,57.29,57.34,86
20110801|2011-06-15 07:00,15,57.33,57.33,57.32,57.32,97
20110801|2011-06-15 09:30,15,57.29,57.63,57.28,57.5,793
20110801|2011-06-15 10:00,15,57.47,57.51,57.18,57.34,914
20110801|2011-06-15 10:30,15,57.35,57.43,57.27,57.33,283
20110801|2011-06-15 11:00,15,57.35,57.44,57.29,57.31,411
20110801|2011-06-15 11:30,15,57.28,57.29,57,57,1123
20110801|2011-06-15 12:00,15,57.01,57.06,56.69,56.94,749
20110801|2011-06-15 12:30,15,56.91,57.07,56.89,57.05,405
20110801|2011-06-15 13:00,15,57.05,57.26,57.04,57.2,696
20110801|2011-06-15 18:00,16,57.17,57.33,57.17,57.32,19
20110801|2011-06-15 19:30,16,57.22,57.22,57.22,57.22,1
20110801|2011-06-15 20:30,16,57.2,57.2,57.2,57.2,103
20110801|2011-06-15 21:30,16,57.2,57.2,57.2,57.2,1
20110801|2011-06-15 22:00,16,57.1,57.1,57,57,6
20110801|2011-06-15 23:00,16,56.96,57.01,56.96,57.01,2
20110801|2011-06-15 23:30,16,56.95,56.98,56.95,56.98,9
20110801|2011-06-16 00:00,16,56.94,56.98,56.89,56.89,13
20110801|2011-06-16 00:30,16,56.89,56.89,56.84,56.89,15
20110801|2011-06-16 01:00,16,56.89,56.89,56.75,56.75,41
20110801|2011-06-16 01:30,16,56.74,56.78,56.72,56.76,35
20110801|2011-06-16 02:00,16,56.57,56.59,56.5,56.5,78
20110801|2011-06-16 02:30,16,56.5,56.66,56.49,56.66,22
20110801|2011-06-16 03:00,16,56.63,56.63,56.62,56.62,6
20110801|2011-06-16 03:30,16,56.66,56.68,56.6,56.6,207
20110801|2011-06-16 04:00,16,56.6,56.63,56.52,56.56,142
20110801|2011-06-16 04:30,16,56.56,56.63,56.46,56.58,428
20110801|2011-06-16 05:00,16,56.54,56.58,56.51,56.55,86
20110801|2011-06-16 05:30,16,56.55,56.56,56.49,56.56,15
20110801|2011-06-16 06:00,16,56.53,56.53,56.34,56.5,101
20110801|2011-06-16 06:30,16,56.5,56.56,56.4,56.55,118
20110801|2011-06-16 07:00,16,56.51,56.56,56.44,56.44,158
20110801|2011-06-16 09:30,16,56.45,56.72,56.4,56.62,1453
20110801|2011-06-16 10:00,16,56.61,56.66,56.4,56.54,592
20110801|2011-06-16 10:30,16,56.64,56.71,56.57,56.61,951
20110801|2011-06-16 11:00,16,56.56,56.57,56.44,56.57,810
20110801|2011-06-16 11:30,16,56.54,56.57,56.48,56.5,396
20110801|2011-06-16 12:00,16,56.48,56.72,56.42,56.64,429
20110801|2011-06-16 12:30,16,56.67,56.72,56.53,56.53,269
20110801|2011-06-16 13:00,16,56.53,56.7,56.52,56.64,428
20110801|2011-06-16 18:00,17,56.73,56.73,56.6,56.61,34
20110801|2011-06-16 19:00,17,56.6,56.6,56.57,56.57,2
20110801|2011-06-16 19:30,17,56.56,56.56,56.56,56.56,3
20110801|2011-06-16 20:00,17,56.6,56.66,56.6,56.64,8
20110801|2011-06-16 20:30,17,56.62,56.65,56.62,56.65,6
20110801|2011-06-16 21:00,17,56.65,56.7,56.65,56.7,3
20110801|2011-06-16 21:30,17,56.68,56.68,56.58,56.58,6
20110801|2011-06-16 22:00,17,56.56,56.56,56.46,56.52,74
20110801|2011-06-16 23:00,17,56.47,56.47,56.47,56.47,4
20110801|2011-06-16 23:30,17,56.38,56.38,56.36,56.36,10
20110801|2011-06-17 00:00,17,56.36,56.38,56.35,56.35,7
20110801|2011-06-17 00:30,17,56.29,56.35,56.25,56.31,56
20110801|2011-06-17 01:00,17,56.29,56.42,56.26,56.42,129
20110801|2011-06-17 01:30,17,56.39,56.39,56.33,56.37,40
20110801|2011-06-17 02:00,17,56.37,56.37,56.33,56.34,13
20110801|2011-06-17 02:30,17,56.36,56.42,56.16,56.23,228
20110801|2011-06-17 03:00,17,56.23,56.25,56.09,56.15,72
20110801|2011-06-17 03:30,17,56.18,56.2,56.15,56.17,194
20110801|2011-06-17 04:00,17,56.16,56.44,56.14,56.44,97
20110801|2011-06-17 04:30,17,56.39,56.43,56.39,56.43,49
20110801|2011-06-17 05:00,17,56.48,56.48,56.44,56.46,42
20110801|2011-06-17 05:30,17,56.44,56.63,56.44,56.6,122
20110801|2011-06-17 06:00,17,56.6,56.72,56.57,56.62,51
20110801|2011-06-17 06:30,17,56.6,56.75,56.57,56.7,113
20110801|2011-06-17 07:00,17,56.71,56.71,56.64,56.66,18
20110801|2011-06-17 09:30,17,56.66,56.73,56.36,56.41,1334
20110801|2011-06-17 10:00,17,56.43,56.57,56.36,56.4,379
20110801|2011-06-17 10:30,17,56.4,56.42,56.29,56.32,421
20110801|2011-06-17 11:00,17,56.34,56.43,56.04,56.1,848
20110801|2011-06-17 11:30,17,56.06,56.11,55.88,56.09,801
20110801|2011-06-17 12:00,17,56.06,56.06,55.88,56.01,510
20110801|2011-06-17 12:30,17,55.98,56.09,55.94,56.02,518
20110801|2011-06-17 13:00,17,56.02,56.24,55.96,56.17,1113
20110801|2011-06-19 18:00,20,56.25,56.31,56.18,56.28,85
20110801|2011-06-19 18:30,20,56.21,56.22,56.21,56.22,4
20110801|2011-06-19 19:00,20,56.17,56.21,56.16,56.2,11
20110801|2011-06-19 19:30,20,56.2,56.2,56.16,56.18,5
20110801|2011-06-19 20:00,20,56.31,56.35,56.21,56.21,18
20110801|2011-06-19 20:30,20,56.33,56.39,56.33,56.39,19
20110801|2011-06-19 21:00,20,56.39,56.39,56.39,56.39,6
20110801|2011-06-19 21:30,20,56.39,56.41,56.39,56.41,2
20110801|2011-06-19 22:00,20,56.55,56.57,56.55,56.55,12
20110801|2011-06-19 22:30,20,56.54,56.56,56.52,56.54,9
20110801|2011-06-19 23:00,20,56.47,56.47,56.43,56.45,30
20110801|2011-06-19 23:30,20,56.38,56.4,56.35,56.4,6
20110801|2011-06-20 00:00,20,56.36,56.36,56.32,56.32,2
20110801|2011-06-20 00:30,20,56.32,56.39,56.32,56.39,14
20110801|2011-06-20 01:00,20,56.33,56.35,56.33,56.35,18
20110801|2011-06-20 01:30,20,56.25,56.25,56.07,56.17,135
20110801|2011-06-20 02:00,20,56.18,56.3,56.11,56.3,33
20110801|2011-06-20 02:30,20,56.25,56.3,56.25,56.25,19
20110801|2011-06-20 03:00,20,56.33,56.33,56.23,56.23,10
20110801|2011-06-20 03:30,20,56.21,56.22,56.2,56.22,5
20110801|2011-06-20 04:00,20,56.23,56.23,56.22,56.22,7
20110801|2011-06-20 04:30,20,56.22,56.22,56.19,56.19,6
20110801|2011-06-20 05:00,20,56.18,56.2,56.18,56.19,10
20110801|2011-06-20 06:00,20,56.2,56.21,56.19,56.21,8
20110801|2011-06-20 06:30,20,56.18,56.21,56.18,56.21,4
20110801|2011-06-20 07:00,20,56.2,56.24,56.2,56.24,5
20110801|2011-06-20 09:30,20,56.28,56.35,56.16,56.31,1103
20110801|2011-06-20 10:00,20,56.28,56.48,56.28,56.45,681
20110801|2011-06-20 10:30,20,56.46,56.6,56.42,56.6,389
20110801|2011-06-20 11:00,20,56.62,56.62,56.44,56.44,82
20110801|2011-06-20 11:30,20,56.42,56.5,56.35,56.46,86
20110801|2011-06-20 12:00,20,56.48,56.57,56.47,56.51,53
20110801|2011-06-20 12:30,20,56.54,56.55,56.5,56.55,248
20110801|2011-06-20 13:00,20,56.55,56.58,56.3,56.32,602
20110801|2011-06-20 18:00,21,56.4,56.48,56.4,56.44,8
20110801|2011-06-20 18:30,21,56.49,56.49,56.46,56.49,23
20110801|2011-06-20 19:00,21,56.45,56.49,56.41,56.48,14
20110801|2011-06-20 19:30,21,56.48,56.51,56.48,56.51,14
20110801|2011-06-20 20:00,21,56.51,56.55,56.51,56.55,37
20110801|2011-06-20 20:30,21,56.57,56.57,56.48,56.56,34
20110801|2011-06-20 21:00,21,56.57,56.57,56.52,56.53,16
20110801|2011-06-20 21:30,21,56.51,56.54,56.49,56.54,16
20110801|2011-06-20 22:00,21,56.53,56.55,56.53,56.53,5
20110801|2011-06-20 22:30,21,56.52,56.54,56.51,56.53,12
20110801|2011-06-20 23:00,21,56.55,56.56,56.5,56.5,7
20110801|2011-06-20 23:30,21,56.54,56.55,56.49,56.52,20
20110801|2011-06-21 00:00,21,56.52,56.52,56.52,56.52,1
20110801|2011-06-21 00:30,21,56.49,56.54,56.48,56.5,107
20110801|2011-06-21 01:00,21,56.5,56.5,56.47,56.5,12
20110801|2011-06-21 01:30,21,56.6,56.67,56.59,56.65,12
20110801|2011-06-21 02:00,21,56.66,56.71,56.62,56.66,147
20110801|2011-06-21 02:30,21,56.67,56.69,56.61,56.69,16
20110801|2011-06-21 03:00,21,56.64,56.79,56.64,56.79,122
20110801|2011-06-21 03:30,21,56.78,56.78,56.7,56.7,133
20110801|2011-06-21 04:00,21,56.74,56.74,56.65,56.67,58
20110801|2011-06-21 04:30,21,56.68,56.73,56.68,56.69,4
20110801|2011-06-21 05:00,21,56.71,56.71,56.7,56.7,2
20110801|2011-06-21 05:30,21,56.74,56.75,56.74,56.74,13
20110801|2011-06-21 06:00,21,56.72,56.72,56.72,56.72,9
20110801|2011-06-21 06:30,21,56.72,56.77,56.72,56.76,7
20110801|2011-06-21 07:00,21,56.75,56.77,56.69,56.76,31
20110801|2011-06-21 09:30,21,56.7,56.87,56.69,56.78,1017
20110801|2011-06-21 10:00,21,56.79,56.89,56.76,56.85,228
20110801|2011-06-21 10:30,21,56.9,56.95,56.86,56.86,289
20110801|2011-06-21 11:00,21,56.9,56.94,56.8,56.81,304
20110801|2011-06-21 11:30,21,56.82,56.84,56.66,56.71,366
20110801|2011-06-21 12:00,21,56.71,56.78,56.68,56.78,480
20110801|2011-06-21 12:30,21,56.8,56.82,56.66,56.77,814
20110801|2011-06-21 13:00,21,56.76,56.81,56.72,56.72,791
20110801|2011-06-21 18:00,22,56.84,56.85,56.81,56.84,9
20110801|2011-06-21 19:00,22,56.85,56.86,56.81,56.83,17
20110801|2011-06-21 19:30,22,56.84,56.86,56.84,56.85,11
20110801|2011-06-21 20:00,22,56.8,56.83,56.77,56.8,16
20110801|2011-06-21 20:30,22,56.81,56.81,56.72,56.79,11
20110801|2011-06-21 21:00,22,56.76,56.82,56.74,56.82,38
20110801|2011-06-21 21:30,22,56.77,56.81,56.76,56.78,15
20110801|2011-06-21 22:00,22,56.78,56.79,56.78,56.79,7
20110801|2011-06-21 22:30,22,56.79,56.79,56.71,56.71,11
20110801|2011-06-21 23:00,22,56.71,56.71,56.71,56.71,3
20110801|2011-06-21 23:30,22,56.71,56.71,56.71,56.71,10
20110801|2011-06-22 00:00,22,56.71,56.71,56.71,56.71,43
20110801|2011-06-22 00:30,22,56.75,56.79,56.7,56.73,43
20110801|2011-06-22 01:00,22,56.73,56.73,56.73,56.73,2
20110801|2011-06-22 01:30,22,56.73,56.73,56.65,56.68,98
20110801|2011-06-22 02:00,22,56.69,56.73,56.69,56.73,17
20110801|2011-06-22 02:30,22,56.73,56.73,56.67,56.71,18
20110801|2011-06-22 03:00,22,56.65,56.65,56.62,56.63,31
20110801|2011-06-22 03:30,22,56.61,56.62,56.55,56.56,38
20110801|2011-06-22 04:00,22,56.57,56.57,56.56,56.56,20
20110801|2011-06-22 04:30,22,56.57,56.57,56.44,56.44,172
20110801|2011-06-22 05:00,22,56.42,56.42,56.3,56.33,82
20110801|2011-06-22 05:30,22,56.33,56.4,56.33,56.37,50
20110801|2011-06-22 06:00,22,56.36,56.36,56.33,56.35,28
20110801|2011-06-22 06:30,22,56.36,56.4,56.32,56.4,53
20110801|2011-06-22 07:00,22,56.4,56.4,56.35,56.35,13
20110801|2011-06-22 09:30,22,56.5,56.72,56.4,56.4,1294
20110801|2011-06-22 10:00,22,56.39,56.46,56.05,56.18,1268
20110801|2011-06-22 10:30,22,56.19,56.27,56.08,56.13,822
20110801|2011-06-22 11:00,22,56.1,56.11,55.76,56,1946
20110801|2011-06-22 11:30,22,55.99,56.19,55.84,56.06,761
20110801|2011-06-22 12:00,22,56.12,56.23,56.1,56.14,198
20110801|2011-06-22 12:30,22,56.14,56.2,56.01,56.13,647
20110801|2011-06-22 13:00,22,56.14,56.27,56.11,56.27,520
20110801|2011-06-22 18:00,23,56.26,56.26,56.14,56.2,109
20110801|2011-06-22 18:30,23,56.19,56.19,56.16,56.18,3
20110801|2011-06-22 19:00,23,56.16,56.16,56.16,56.16,1
20110801|2011-06-22 19:30,23,56.2,56.24,56.17,56.24,18
20110801|2011-06-22 20:00,23,56.24,56.27,56.15,56.15,38
20110801|2011-06-22 20:30,23,56.16,56.16,56.01,56.03,26
20110801|2011-06-22 21:00,23,56.01,56.07,55.98,56.07,12
20110801|2011-06-22 21:30,23,56.08,56.12,56,56.12,11
20110801|2011-06-22 22:00,23,56.06,56.12,56.05,56.12,7
20110801|2011-06-22 22:30,23,56.15,56.16,56.15,56.16,2
20110801|2011-06-22 23:30,23,56.14,56.14,56.14,56.14,1
20110801|2011-06-23 00:00,23,56.15,56.15,56.13,56.13,11
20110801|2011-06-23 00:30,23,56.12,56.23,56.11,56.21,19
20110801|2011-06-23 01:00,23,56.21,56.26,56.21,56.26,37
20110801|2011-06-23 01:30,23,56.25,56.34,56.25,56.29,24
20110801|2011-06-23 02:00,23,56.24,56.24,56.2,56.2,2
20110801|2011-06-23 02:30,23,56.23,56.23,56.2,56.2,4
20110801|2011-06-23 03:00,23,56.21,56.21,56.21,56.21,1
20110801|2011-06-23 03:30,23,56.2,56.2,56.01,56.03,66
20110801|2011-06-23 04:00,23,55.99,55.99,55.9,55.92,70
20110801|2011-06-23 04:30,23,55.9,55.92,55.84,55.9,28
20110801|2011-06-23 05:00,23,55.85,55.91,55.8,55.88,27
20110801|2011-06-23 05:30,23,55.92,55.92,55.83,55.83,44
20110801|2011-06-23 06:00,23,55.86,55.87,55.79,55.79,25
20110801|2011-06-23 06:30,23,55.78,55.89,55.76,55.89,149
20110801|2011-06-23 07:00,23,55.89,56,55.86,55.97,75
20110801|2011-06-23 09:30,23,55.46,55.46,54.46,54.91,4052
20110801|2011-06-23 10:00,23,54.91,55.07,54.89,55,1381
20110801|2011-06-23 10:30,23,54.97,55.16,54.93,55.11,952
20110801|2011-06-23 11:00,23,55.12,55.12,54.97,55.01,392
20110801|2011-06-23 11:30,23,55,55.08,55,55.08,660
20110801|2011-06-23 12:00,23,55.08,55.26,55.07,55.2,665
20110801|2011-06-23 12:30,23,55.21,55.37,55.2,55.32,1381
20110801|2011-06-23 13:00,23,55.32,55.45,55.27,55.37,736
20110801|2011-06-23 18:00,24,55.49,55.51,55.42,55.42,11
20110801|2011-06-23 18:30,24,55.42,55.44,55.42,55.44,3
20110801|2011-06-23 19:00,24,55.49,55.51,55.49,55.51,21
20110801|2011-06-23 19:30,24,55.48,55.52,55.45,55.51,11
20110801|2011-06-23 20:00,24,55.52,55.76,55.52,55.74,42
20110801|2011-06-23 20:30,24,55.74,55.78,55.71,55.76,36
20110801|2011-06-23 21:00,24,55.76,55.78,55.63,55.63,4
20110801|2011-06-23 21:30,24,55.69,55.74,55.62,55.74,30
20110801|2011-06-23 22:00,24,55.74,55.75,55.66,55.75,26
20110801|2011-06-23 22:30,24,55.75,55.75,55.72,55.74,37
20110801|2011-06-23 23:00,24,55.69,55.74,55.69,55.74,2
20110801|2011-06-23 23:30,24,55.7,55.74,55.7,55.74,13
20110801|2011-06-24 00:00,24,55.74,55.74,55.74,55.74,8
20110801|2011-06-24 00:30,24,55.75,55.87,55.75,55.87,12
20110801|2011-06-24 01:00,24,55.76,55.79,55.76,55.79,11
20110801|2011-06-24 01:30,24,55.77,55.77,55.6,55.62,70
20110801|2011-06-24 02:00,24,55.6,55.6,55.53,55.53,43
20110801|2011-06-24 02:30,24,55.51,55.53,55.5,55.51,34
20110801|2011-06-24 03:00,24,55.48,55.51,55.42,55.51,66
20110801|2011-06-24 03:30,24,55.57,55.68,55.57,55.67,160
20110801|2011-06-24 04:00,24,55.63,55.69,55.58,55.65,81
20110801|2011-06-24 04:30,24,55.65,55.65,55.64,55.64,14
20110801|2011-06-24 05:00,24,55.66,55.66,55.62,55.64,7
20110801|2011-06-24 05:30,24,55.56,55.56,55.49,55.49,5
20110801|2011-06-24 06:00,24,55.52,55.54,55.51,55.54,6
20110801|2011-06-24 06:30,24,55.53,55.6,55.48,55.57,59
20110801|2011-06-24 07:00,24,55.57,55.63,55.53,55.63,51
20110801|2011-06-24 09:30,24,55.55,55.58,55.18,55.38,918
20110801|2011-06-24 10:00,24,55.38,55.47,55.27,55.36,440
20110801|2011-06-24 10:30,24,55.38,55.53,55.34,55.43,210
20110801|2011-06-24 11:00,24,55.42,55.44,55.35,55.35,231
20110801|2011-06-24 11:30,24,55.34,55.46,55.33,55.41,101
20110801|2011-06-24 12:00,24,55.4,55.49,55.35,55.48,436
20110801|2011-06-24 12:30,24,55.48,55.51,55.32,55.39,487
20110801|2011-06-24 13:00,24,55.38,55.5,55.37,55.48,444
20110801|2011-06-26 18:00,27,55.43,55.43,55.26,55.31,28
20110801|2011-06-26 18:30,27,55.3,55.33,55.28,55.3,24
20110801|2011-06-26 19:00,27,55.28,55.36,55.26,55.26,15
20110801|2011-06-26 19:30,27,55.33,55.38,55.24,55.37,8
20110801|2011-06-26 20:00,27,55.41,55.44,55.24,55.36,80
20110801|2011-06-26 20:30,27,55.33,55.38,55.23,55.26,105
20110801|2011-06-26 21:00,27,55.25,55.39,55.21,55.39,61
20110801|2011-06-26 21:30,27,55.37,55.39,55.19,55.2,79
20110801|2011-06-26 22:00,27,55.2,55.21,54.97,54.97,86
20110801|2011-06-26 22:30,27,54.97,55.06,54.9,54.99,59
20110801|2011-06-26 23:00,27,54.99,55.02,54.99,55.01,25
20110801|2011-06-26 23:30,27,54.94,54.94,54.88,54.9,24
20110801|2011-06-27 00:00,27,54.89,54.89,54.86,54.89,14
20110801|2011-06-27 00:30,27,54.88,54.88,54.77,54.78,133
20110801|2011-06-27 01:00,27,54.81,54.86,54.75,54.77,24
20110801|2011-06-27 01:30,27,54.85,54.87,54.77,54.83,102
20110801|2011-06-27 02:00,27,54.84,54.94,54.71,54.94,136
20110801|2011-06-27 02:30,27,54.94,55.07,54.94,55.03,124
20110801|2011-06-27 03:00,27,55.03,55.05,55.03,55.04,16
20110801|2011-06-27 03:30,27,55.02,55.03,54.99,55.03,197
20110801|2011-06-27 04:00,27,55.03,55.06,55,55.02,115
20110801|2011-06-27 04:30,27,55.01,55.01,54.99,55,43
20110801|2011-06-27 05:00,27,54.98,54.98,54.83,54.83,432
20110801|2011-06-27 05:30,27,54.87,54.95,54.87,54.93,193
20110801|2011-06-27 06:00,27,54.87,54.93,54.87,54.93,24
20110801|2011-06-27 06:30,27,54.93,55.03,54.92,55.01,28
20110801|2011-06-27 07:00,27,54.96,54.99,54.87,54.87,41
20110801|2011-06-27 09:30,27,54.79,55.17,54.72,54.98,1686
20110801|2011-06-27 10:00,27,54.98,55,54.86,54.92,860
20110801|2011-06-27 10:30,27,54.9,54.9,54.58,54.71,1214
20110801|2011-06-27 11:00,27,54.7,54.89,54.7,54.76,569
20110801|2011-06-27 11:30,27,54.76,54.87,54.67,54.7,927
20110801|2011-06-27 12:00,27,54.8,55.06,54.79,55.02,891
20110801|2011-06-27 12:30,27,55.04,55.1,54.98,55.05,892
20110801|2011-06-27 13:00,27,55.03,55.29,55.03,55.2,681
20110801|2011-06-27 18:00,28,55.49,55.5,55.36,55.46,30
20110801|2011-06-27 18:30,28,55.47,55.48,55.47,55.48,120
20110801|2011-06-27 19:00,28,55.48,55.48,55.48,55.48,43
20110801|2011-06-27 19:30,28,55.44,55.45,55.44,55.44,29
20110801|2011-06-27 20:00,28,55.45,55.49,55.35,55.35,335
20110801|2011-06-27 20:30,28,55.35,55.36,55.3,55.31,39
20110801|2011-06-27 21:00,28,55.29,55.31,55.29,55.31,92
20110801|2011-06-27 21:30,28,55.31,55.31,55.29,55.3,33
20110801|2011-06-27 22:00,28,55.29,55.37,55.27,55.32,34
20110801|2011-06-27 23:30,28,55.3,55.32,55.3,55.3,7
20110801|2011-06-28 00:30,28,55.2,55.21,55.18,55.18,41
20110801|2011-06-28 01:00,28,55.18,55.22,55.18,55.18,68
20110801|2011-06-28 01:30,28,55.18,55.18,55.15,55.15,10
20110801|2011-06-28 02:00,28,55.15,55.2,55.11,55.2,67
20110801|2011-06-28 02:30,28,55.26,55.34,55.26,55.33,41
20110801|2011-06-28 03:00,28,55.35,55.43,55.35,55.4,245
20110801|2011-06-28 03:30,28,55.41,55.43,55.35,55.35,262
20110801|2011-06-28 04:00,28,55.36,55.37,55.33,55.34,92
20110801|2011-06-28 04:30,28,55.31,55.36,55.31,55.34,30
20110801|2011-06-28 05:00,28,55.3,55.37,55.3,55.31,212
20110801|2011-06-28 05:30,28,55.32,55.36,55.31,55.36,104
20110801|2011-06-28 06:00,28,55.36,55.41,55.36,55.4,288
20110801|2011-06-28 06:30,28,55.4,55.55,55.4,55.55,180
20110801|2011-06-28 07:00,28,55.57,55.6,55.46,55.56,37
20110801|2011-06-28 09:30,28,55.48,55.7,55.42,55.42,2560
20110801|2011-06-28 10:00,28,55.43,55.58,55.42,55.49,896
20110801|2011-06-28 10:30,28,55.51,55.57,55.45,55.52,428
20110801|2011-06-28 11:00,28,55.51,55.55,55.35,55.44,980
20110801|2011-06-28 11:30,28,55.45,55.5,55.39,55.47,972
20110801|2011-06-28 12:00,28,55.48,55.6,55.48,55.49,593
20110801|2011-06-28 12:30,28,55.51,55.58,55.48,55.51,770
20110801|2011-06-28 13:00,28,55.55,55.57,55.41,55.41,753
20110801|2011-06-28 18:00,29,55.56,55.8,55.54,55.77,181
20110801|2011-06-28 18:30,29,55.78,55.8,55.74,55.8,11
20110801|2011-06-28 19:00,29,55.8,55.8,55.8,55.8,6
20110801|2011-06-28 19:30,29,55.8,55.8,55.76,55.77,36
20110801|2011-06-28 20:00,29,55.71,55.78,55.7,55.77,31
20110801|2011-06-28 20:30,29,55.72,55.73,55.71,55.73,13
20110801|2011-06-28 21:00,29,55.75,55.84,55.75,55.83,194
20110801|2011-06-28 21:30,29,55.83,55.85,55.77,55.79,120
20110801|2011-06-28 22:00,29,55.79,55.79,55.77,55.77,70
20110801|2011-06-28 22:30,29,55.79,55.79,55.79,55.79,10
20110801|2011-06-28 23:00,29,55.77,55.78,55.77,55.78,22
20110801|2011-06-28 23:30,29,55.77,55.77,55.77,55.77,31
20110801|2011-06-29 00:00,29,55.75,55.77,55.72,55.74,5
20110801|2011-06-29 00:30,29,55.73,55.75,55.71,55.72,8
20110801|2011-06-29 01:00,29,55.75,55.75,55.71,55.71,34
20110801|2011-06-29 01:30,29,55.76,55.79,55.72,55.78,4
20110801|2011-06-29 02:00,29,55.76,55.76,55.67,55.74,240
20110801|2011-06-29 02:30,29,55.7,55.74,55.7,55.73,19
20110801|2011-06-29 03:00,29,55.72,55.79,55.71,55.76,48
20110801|2011-06-29 03:30,29,55.74,55.84,55.74,55.82,242
20110801|2011-06-29 04:00,29,55.85,55.97,55.84,55.92,569
20110801|2011-06-29 04:30,29,55.93,55.93,55.88,55.89,67
20110801|2011-06-29 05:00,29,55.9,56,55.9,56,306
20110801|2011-06-29 05:30,29,56,56.03,55.98,56.03,120
20110801|2011-06-29 06:00,29,56.05,56.09,56,56.06,192
20110801|2011-06-29 06:30,29,56.06,56.06,56,56,130
20110801|2011-06-29 07:00,29,56.04,56.06,55.96,56.02,63
20110801|2011-06-29 09:30,29,56.04,56.22,55.9,55.98,4042
20110801|2011-06-29 10:00,29,55.99,56.05,55.9,56.02,1065
20110801|2011-06-29 10:30,29,56.04,56.12,55.99,56.07,592
20110801|2011-06-29 11:00,29,56.06,56.1,55.98,56.06,634
20110801|2011-06-29 11:30,29,56.06,56.14,55.72,55.72,1891
20110801|2011-06-29 12:00,29,55.74,55.91,55.72,55.86,480
20110801|2011-06-29 12:30,29,55.89,56.15,55.89,56.06,1514
20110801|2011-06-29 13:00,29,56.08,56.11,55.98,56.06,1635
20110801|2011-06-29 18:00,30,56.05,56.19,56.05,56.14,192
20110801|2011-06-29 18:30,30,56.1,56.11,56.1,56.11,70
20110801|2011-06-29 19:00,30,56.1,56.13,56.1,56.11,13
20110801|2011-06-29 19:30,30,56.12,56.15,56.11,56.12,58
20110801|2011-06-29 20:00,30,56.14,56.19,56.1,56.19,110
20110801|2011-06-29 20:30,30,56.17,56.25,56.17,56.21,52
20110801|2011-06-29 21:00,30,56.25,56.25,56.24,56.25,22
20110801|2011-06-29 21:30,30,56.25,56.29,56.22,56.29,102
20110801|2011-06-29 22:00,30,56.35,56.36,56.33,56.36,61
20110801|2011-06-29 22:30,30,56.36,56.45,56.29,56.31,294
20110801|2011-06-29 23:00,30,56.31,56.35,56.31,56.34,30
20110801|2011-06-30 00:00,30,56.27,56.28,56.24,56.24,13
20110801|2011-06-30 00:30,30,56.24,56.29,56.22,56.28,324
20110801|2011-06-30 01:00,30,56.23,56.23,56.15,56.22,89
20110801|2011-06-30 01:30,30,56.22,56.3,56.17,56.3,387
20110801|2011-06-30 02:00,30,56.3,56.43,56.3,56.41,333
20110801|2011-06-30 02:30,30,56.41,56.41,56.38,56.38,169
20110801|2011-06-30 03:00,30,56.38,56.38,56.2,56.23,254
20110801|2011-06-30 03:30,30,56.15,56.25,56.13,56.25,169
20110801|2011-06-30 04:00,30,56.23,56.24,56.18,56.22,106
20110801|2011-06-30 04:30,30,56.2,56.2,56.05,56.05,160
20110801|2011-06-30 05:00,30,56.04,56.1,55.94,56.03,281
20110801|2011-06-30 05:30,30,56.03,56.06,55.97,56.06,120
20110801|2011-06-30 06:00,30,56.06,56.06,56,56,72
20110801|2011-06-30 06:30,30,56,56.06,55.99,56.05,307
20110801|2011-06-30 07:00,30,56.06,56.11,56.03,56.03,182
20110801|2011-06-30 09:30,30,55.2,55.25,54.51,55.09,4865
20110801|2011-06-30 10:00,30,55.08,55.32,55.02,55.32,1589
20110801|2011-06-30 10:30,30,55.33,55.37,55.17,55.22,714
20110801|2011-06-30 11:00,30,55.22,55.29,55.18,55.29,656
20110801|2011-06-30 11:30,30,55.29,55.37,55.21,55.22,949
20110801|2011-06-30 12:00,30,55.23,55.28,55.2,55.22,893
20110801|2011-06-30 12:30,30,55.22,55.35,55.15,55.33,1078
20110801|2011-06-30 13:00,30,55.33,55.33,55.09,55.09,1386
20110801|2011-06-30 18:00,1,55.25,55.39,55.22,55.28,299
20110801|2011-06-30 18:30,1,55.27,55.3,55.25,55.25,40
20110801|2011-06-30 19:00,1,55.25,55.34,55.25,55.25,120
20110801|2011-06-30 19:30,1,55.28,55.36,55.19,55.36,75
20110801|2011-06-30 20:00,1,55.34,55.4,55.3,55.33,284
20110801|2011-06-30 20:30,1,55.33,55.35,55.3,55.32,79
20110801|2011-06-30 21:00,1,55.29,55.33,55.03,55.33,104
20110801|2011-06-30 21:30,1,55.33,55.4,55.28,55.4,166
20110801|2011-06-30 22:00,1,55.38,55.4,55.35,55.35,10
20110801|2011-06-30 22:30,1,55.36,55.36,55.36,55.36,1
20110801|2011-06-30 23:00,1,55.35,55.4,55.35,55.4,52
20110801|2011-06-30 23:30,1,55.4,55.41,55.35,55.37,6
20110801|2011-07-01 00:00,1,55.39,55.39,55.35,55.38,6
20110801|2011-07-01 00:30,1,55.36,55.41,55.34,55.35,32
20110801|2011-07-01 01:00,1,55.39,55.41,55.39,55.41,4
20110801|2011-07-01 01:30,1,55.41,55.41,55.41,55.41,1
20110801|2011-07-01 02:00,1,55.44,55.44,55.37,55.41,27
20110801|2011-07-01 02:30,1,55.4,55.42,55.28,55.28,174
20110801|2011-07-01 03:00,1,55.25,55.25,55.2,55.21,79
20110801|2011-07-01 03:30,1,55.21,55.25,55.21,55.25,214
20110801|2011-07-01 04:00,1,55.24,55.28,55.21,55.26,155
20110801|2011-07-01 04:30,1,55.27,55.28,55.21,55.24,46
20110801|2011-07-01 05:00,1,55.26,55.28,55.16,55.2,166
20110801|2011-07-01 05:30,1,55.2,55.28,55.17,55.25,96
20110801|2011-07-01 06:00,1,55.23,55.24,55.18,55.19,32
20110801|2011-07-01 06:30,1,55.2,55.25,55.15,55.23,53
20110801|2011-07-01 07:00,1,55.25,55.26,55.2,55.26,31
20110801|2011-07-01 09:30,1,55.26,55.46,54.82,54.97,3492
20110801|2011-07-01 10:00,1,54.96,55.15,54.91,55.08,909
20110801|2011-07-01 10:30,1,55.09,55.24,55.06,55.18,988
20110801|2011-07-01 11:00,1,55.19,55.3,55.17,55.27,697
20110801|2011-07-01 11:30,1,55.29,55.45,55.29,55.4,859
20110801|2011-07-01 12:00,1,55.37,55.5,55.32,55.49,601
20110801|2011-07-01 12:30,1,55.47,55.63,55.4,55.53,1630
20110801|2011-07-01 13:00,1,55.5,55.68,55.38,55.4,1967
20110801|2011-07-04 18:00,5,55.48,55.57,55.41,55.53,299
20110801|2011-07-04 18:30,5,55.56,55.58,55.55,55.55,79
20110801|2011-07-04 19:00,5,55.57,55.57,55.56,55.57,28
20110801|2011-07-04 19:30,5,55.57,55.65,55.57,55.65,155
20110801|2011-07-04 20:00,5,55.6,55.74,55.6,55.72,319
20110801|2011-07-04 20:30,5,55.73,55.74,55.62,55.62,95
20110801|2011-07-04 21:00,5,55.62,55.62,55.52,55.6,195
20110801|2011-07-04 21:30,5,55.58,55.58,55.54,55.54,2
20110801|2011-07-04 22:00,5,55.55,55.55,55.46,55.53,47
20110801|2011-07-04 22:30,5,55.55,55.56,55.53,55.56,6
20110801|2011-07-04 23:00,5,55.52,55.52,55.5,55.5,14
20110801|2011-07-04 23:30,5,55.49,55.5,55.49,55.5,4
20110801|2011-07-05 00:00,5,55.47,55.49,55.47,55.49,3
20110801|2011-07-05 00:30,5,55.52,55.56,55.52,55.56,10
20110801|2011-07-05 01:00,5,55.55,55.56,55.53,55.53,55
20110801|2011-07-05 01:30,5,55.56,55.57,55.5,55.51,18
20110801|2011-07-05 02:00,5,55.52,55.53,55.45,55.53,132
20110801|2011-07-05 02:30,5,55.48,55.48,55.4,55.4,81
20110801|2011-07-05 03:00,5,55.32,55.45,55.32,55.44,128
20110801|2011-07-05 03:30,5,55.46,55.51,55.43,55.45,66
20110801|2011-07-05 04:00,5,55.45,55.71,55.43,55.71,49
20110801|2011-07-05 04:30,5,55.66,55.75,55.65,55.71,152
20110801|2011-07-05 05:00,5,55.72,55.72,55.58,55.62,189
20110801|2011-07-05 05:30,5,55.59,55.65,55.58,55.6,34
20110801|2011-07-05 06:00,5,55.61,55.7,55.6,55.69,122
20110801|2011-07-05 06:30,5,55.7,55.7,55.58,55.58,72
20110801|2011-07-05 07:00,5,55.6,55.69,55.58,55.6,80
20110801|2011-07-05 09:30,5,55.63,55.8,55.36,55.36,2296
20110801|2011-07-05 10:00,5,55.35,55.56,55.35,55.47,1289
20110801|2011-07-05 10:30,5,55.46,55.49,55.39,55.4,730
20110801|2011-07-05 11:00,5,55.4,55.47,55.33,55.42,739
20110801|2011-07-05 11:30,5,55.43,55.51,55.4,55.45,359
20110801|2011-07-05 12:00,5,55.45,55.47,55.34,55.36,481
20110801|2011-07-05 12:30,5,55.35,55.48,55.35,55.47,814
20110801|2011-07-05 13:00,5,55.48,55.51,55.37,55.42,1199
20110801|2011-07-05 18:00,6,55.33,55.42,55.32,55.42,18
20110801|2011-07-05 18:30,6,55.43,55.43,55.37,55.4,14
20110801|2011-07-05 19:00,6,55.35,55.41,55.33,55.39,7
20110801|2011-07-05 19:30,6,55.41,55.43,55.41,55.42,12
20110801|2011-07-05 20:00,6,55.45,55.55,55.45,55.52,120
20110801|2011-07-05 20:30,6,55.51,55.51,55.29,55.31,348
20110801|2011-07-05 21:00,6,55.32,55.32,55.32,55.32,1
20110801|2011-07-05 21:30,6,55.34,55.36,55.34,55.35,17
20110801|2011-07-05 22:00,6,55.38,55.45,55.36,55.4,5
20110801|2011-07-05 22:30,6,55.4,55.43,55.4,55.43,6
20110801|2011-07-05 23:00,6,55.43,55.43,55.43,55.43,1
20110801|2011-07-05 23:30,6,55.4,55.44,55.4,55.44,89
20110801|2011-07-06 00:00,6,55.44,55.45,55.44,55.44,102
20110801|2011-07-06 00:30,6,55.43,55.46,55.43,55.46,61
20110801|2011-07-06 01:00,6,55.47,55.48,55.47,55.48,17
20110801|2011-07-06 01:30,6,55.48,55.5,55.45,55.5,86
20110801|2011-07-06 02:00,6,55.5,55.5,55.4,55.4,420
20110801|2011-07-06 02:30,6,55.4,55.4,55.35,55.35,122
20110801|2011-07-06 03:00,6,55.33,55.4,55.28,55.28,241
20110801|2011-07-06 03:30,6,55.28,55.28,55.14,55.2,400
20110801|2011-07-06 04:00,6,55.16,55.19,55.12,55.19,64
20110801|2011-07-06 04:30,6,55.18,55.2,55.15,55.16,125
20110801|2011-07-06 05:00,6,55.2,55.27,55.16,55.24,121
20110801|2011-07-06 05:30,6,55.2,55.24,55.1,55.12,231
20110801|2011-07-06 06:00,6,55.13,55.22,55.1,55.1,63
20110801|2011-07-06 06:30,6,55.1,55.18,55.1,55.1,115
20110801|2011-07-06 07:00,6,55.12,55.22,55.08,55.22,77
20110801|2011-07-06 09:30,6,55.15,55.44,55.06,55.41,1900
20110801|2011-07-06 10:00,6,55.41,55.46,55.14,55.3,1211
20110801|2011-07-06 10:30,6,55.31,55.44,55.25,55.44,473
20110801|2011-07-06 11:00,6,55.45,55.59,55.44,55.59,1018
20110801|2011-07-06 11:30,6,55.58,55.59,55.4,55.51,589
20110801|2011-07-06 12:00,6,55.51,55.6,55.5,55.57,616
20110801|2011-07-06 12:30,6,55.59,55.59,55.4,55.42,595
20110801|2011-07-06 13:00,6,55.42,55.48,55.35,55.39,718
20110801|2011-07-06 18:00,7,55.38,55.45,55.35,55.39,25
20110801|2011-07-06 19:00,7,55.43,55.43,55.31,55.31,68
20110801|2011-07-06 19:30,7,55.31,55.45,55.31,55.44,67
20110801|2011-07-06 20:00,7,55.45,55.51,55.45,55.5,8
20110801|2011-07-06 20:30,7,55.53,55.53,55.48,55.48,4
20110801|2011-07-06 21:00,7,55.49,55.49,55.49,55.49,2
20110801|2011-07-06 21:30,7,55.51,55.53,55.51,55.53,4
20110801|2011-07-06 22:00,7,55.57,55.6,55.57,55.6,9
20110801|2011-07-06 22:30,7,55.6,55.62,55.6,55.62,31
20110801|2011-07-06 23:00,7,55.6,55.62,55.6,55.62,33
20110801|2011-07-06 23:30,7,55.62,55.63,55.62,55.63,4
20110801|2011-07-07 00:00,7,55.61,55.61,55.61,55.61,2
20110801|2011-07-07 00:30,7,55.58,55.58,55.58,55.58,1
20110801|2011-07-07 01:00,7,55.58,55.58,55.54,55.56,11
20110801|2011-07-07 01:30,7,55.58,55.65,55.58,55.65,34
20110801|2011-07-07 02:00,7,55.65,55.72,55.65,55.67,101
20110801|2011-07-07 02:30,7,55.66,55.66,55.61,55.61,7
20110801|2011-07-07 03:00,7,55.61,55.71,55.61,55.67,32
20110801|2011-07-07 03:30,7,55.67,55.72,55.62,55.72,97
20110801|2011-07-07 04:00,7,55.69,55.73,55.69,55.69,115
20110801|2011-07-07 04:30,7,55.68,55.68,55.6,55.6,43
20110801|2011-07-07 05:00,7,55.62,55.63,55.6,55.6,25
20110801|2011-07-07 05:30,7,55.6,55.61,55.59,55.59,40
20110801|2011-07-07 06:00,7,55.61,55.76,55.61,55.73,171
20110801|2011-07-07 06:30,7,55.75,55.77,55.73,55.73,33
20110801|2011-07-07 07:00,7,55.77,55.8,55.73,55.73,68
20110801|2011-07-07 09:30,7,56.03,56.23,55.94,56.13,3255
20110801|2011-07-07 10:00,7,56.11,56.25,56.09,56.15,1099
20110801|2011-07-07 10:30,7,56.16,56.24,56.12,56.22,1275
20110801|2011-07-07 11:00,7,56.2,56.39,56.2,56.36,1478
20110801|2011-07-07 11:30,7,56.37,56.71,56.34,56.69,1629
20110801|2011-07-07 12:00,7,56.67,56.68,56.5,56.55,677
20110801|2011-07-07 12:30,7,56.53,56.68,56.53,56.68,651
20110801|2011-07-07 13:00,7,56.67,56.68,56.49,56.54,1664
20110801|2011-07-07 18:00,8,56.55,56.6,56.54,56.58,28
20110801|2011-07-07 18:30,8,56.64,56.65,56.63,56.63,6
20110801|2011-07-07 19:00,8,56.61,56.71,56.6,56.68,82
20110801|2011-07-07 19:30,8,56.68,56.71,56.49,56.49,154
20110801|2011-07-07 20:00,8,56.53,56.55,56.49,56.53,46
20110801|2011-07-07 20:30,8,56.56,56.64,56.55,56.59,76
20110801|2011-07-07 21:00,8,56.58,56.58,56.58,56.58,1
20110801|2011-07-07 21:30,8,56.57,56.59,56.52,56.59,12
20110801|2011-07-07 22:00,8,56.59,56.64,56.58,56.64,8
20110801|2011-07-07 22:30,8,56.61,56.65,56.6,56.63,5
20110801|2011-07-07 23:00,8,56.65,56.75,56.65,56.72,23
20110801|2011-07-07 23:30,8,56.69,56.69,56.69,56.69,37
20110801|2011-07-08 00:00,8,56.69,56.7,56.67,56.67,20
20110801|2011-07-08 00:30,8,56.65,56.66,56.58,56.66,31
20110801|2011-07-08 01:00,8,56.65,56.69,56.64,56.69,11
20110801|2011-07-08 01:30,8,56.69,56.71,56.66,56.71,11
20110801|2011-07-08 02:00,8,56.67,56.69,56.65,56.65,30
20110801|2011-07-08 02:30,8,56.66,56.67,56.65,56.65,25
20110801|2011-07-08 03:00,8,56.67,56.67,56.64,56.65,34
20110801|2011-07-08 03:30,8,56.65,56.66,56.65,56.65,47
20110801|2011-07-08 04:00,8,56.64,56.64,56.51,56.58,154
20110801|2011-07-08 04:30,8,56.55,56.56,56.38,56.39,322
20110801|2011-07-08 05:00,8,56.4,56.43,56.34,56.43,382
20110801|2011-07-08 05:30,8,56.42,56.54,56.36,56.5,255
20110801|2011-07-08 06:00,8,56.54,56.57,56.49,56.49,78
20110801|2011-07-08 06:30,8,56.5,56.53,56.42,56.42,87
20110801|2011-07-08 07:00,8,56.42,56.65,56.42,56.62,23
20110801|2011-07-08 09:30,8,56.37,56.54,56.14,56.45,2531
20110801|2011-07-08 10:00,8,56.45,56.57,56.43,56.49,731
20110801|2011-07-08 10:30,8,56.5,56.64,56.45,56.55,819
20110801|2011-07-08 11:00,8,56.55,56.67,56.55,56.58,608
20110801|2011-07-08 11:30,8,56.57,56.61,56.5,56.52,638
20110801|2011-07-08 12:00,8,56.53,56.6,56.42,56.42,931
20110801|2011-07-08 12:30,8,56.41,56.56,56.41,56.45,456
20110801|2011-07-08 13:00,8,56.46,56.52,56.26,56.28,1427
20110801|2011-07-10 18:00,11,56.49,56.65,56.49,56.53,138
20110801|2011-07-10 18:30,11,56.53,56.53,56.44,56.44,21
20110801|2011-07-10 19:00,11,56.48,56.5,56.44,56.44,10
20110801|2011-07-10 19:30,11,56.44,56.47,56.32,56.41,64
20110801|2011-07-10 20:00,11,56.37,56.62,56.32,56.6,71
20110801|2011-07-10 20:30,11,56.58,56.7,56.58,56.7,40
20110801|2011-07-10 21:00,11,56.68,56.68,56.64,56.64,21
20110801|2011-07-10 21:30,11,56.63,56.68,56.61,56.68,21
20110801|2011-07-10 22:00,11,56.69,56.7,56.68,56.68,5
20110801|2011-07-10 22:30,11,56.63,56.63,56.58,56.62,4
20110801|2011-07-10 23:00,11,56.63,56.65,56.63,56.63,3
20110801|2011-07-10 23:30,11,56.6,56.6,56.59,56.59,36
20110801|2011-07-11 00:00,11,56.61,56.61,56.61,56.61,3
20110801|2011-07-11 00:30,11,56.56,56.61,56.56,56.61,4
20110801|2011-07-11 01:00,11,56.61,56.61,56.59,56.6,26
20110801|2011-07-11 01:30,11,56.53,56.53,56.5,56.5,8
20110801|2011-07-11 02:00,11,56.5,56.53,56.33,56.33,73
20110801|2011-07-11 02:30,11,56.35,56.4,56.23,56.27,76
20110801|2011-07-11 03:00,11,56.27,56.3,56.23,56.3,22
20110801|2011-07-11 03:30,11,56.25,56.26,55.88,56.09,114
20110801|2011-07-11 04:00,11,56.12,56.13,56.08,56.13,18
20110801|2011-07-11 04:30,11,56.16,56.26,56.16,56.26,37
20110801|2011-07-11 05:00,11,56.27,56.27,56.12,56.12,12
20110801|2011-07-11 05:30,11,56.16,56.16,55.98,56.02,46
20110801|2011-07-11 06:00,11,56,56.01,55.9,56.01,54
20110801|2011-07-11 06:30,11,56,56.01,55.95,55.99,99
20110801|2011-07-11 07:00,11,56,56.08,56,56,7
20110801|2011-07-11 09:30,11,56.15,56.29,55.79,55.85,1542
20110801|2011-07-11 10:00,11,55.82,56.21,55.75,56.21,940
20110801|2011-07-11 10:30,11,56.19,56.22,56.06,56.06,351
20110801|2011-07-11 11:00,11,56.06,56.16,56.01,56.12,549
20110801|2011-07-11 11:30,11,56.15,56.19,55.91,55.98,804
20110801|2011-07-11 12:00,11,55.98,56.03,55.97,56.01,490
20110801|2011-07-11 12:30,11,56.03,56.4,56.01,56.35,954
20110801|2011-07-11 13:00,11,56.35,56.36,56.23,56.25,568
20110801|2011-07-11 18:00,12,56.32,56.32,56.25,56.25,38
20110801|2011-07-11 18:30,12,56.24,56.24,56.24,56.24,3
20110801|2011-07-11 19:00,12,56.28,56.28,56.17,56.18,16
20110801|2011-07-11 19:30,12,56.21,56.25,56.21,56.25,6
20110801|2011-07-11 20:00,12,56.29,56.41,55.99,55.99,64
20110801|2011-07-11 20:30,12,56.03,56.16,56.03,56.07,24
20110801|2011-07-11 21:00,12,56.06,56.18,56.03,56.04,59
20110801|2011-07-11 21:30,12,56.03,56.03,55.93,55.93,33
20110801|2011-07-11 22:00,12,55.91,56,55.86,55.98,58
20110801|2011-07-11 22:30,12,55.96,55.96,55.73,55.8,116
20110801|2011-07-11 23:00,12,55.82,55.85,55.77,55.84,27
20110801|2011-07-11 23:30,12,55.86,55.86,55.83,55.83,22
20110801|2011-07-12 00:00,12,55.83,55.89,55.82,55.85,57
20110801|2011-07-12 00:30,12,55.82,55.88,55.8,55.88,45
20110801|2011-07-12 01:00,12,55.89,55.96,55.89,55.96,23
20110801|2011-07-12 01:30,12,55.94,56,55.88,55.99,35
20110801|2011-07-12 02:00,12,56.01,56.02,55.89,55.91,111
20110801|2011-07-12 02:30,12,55.92,55.92,55.85,55.87,20
20110801|2011-07-12 03:00,12,55.84,55.9,55.8,55.9,37
20110801|2011-07-12 03:30,12,55.9,55.94,55.82,55.84,93
20110801|2011-07-12 04:00,12,55.88,56.05,55.87,56.05,187
20110801|2011-07-12 04:30,12,56.03,56.05,55.93,55.93,44
20110801|2011-07-12 05:00,12,55.96,55.97,55.94,55.94,8
20110801|2011-07-12 05:30,12,55.98,56.06,55.98,56.06,172
20110801|2011-07-12 06:00,12,56.03,56.08,56.03,56.07,148
20110801|2011-07-12 06:30,12,56.07,56.13,56.03,56.1,120
20110801|2011-07-12 07:00,12,56.1,56.1,55.92,56,98
20110801|2011-07-12 09:30,12,56.12,56.35,56.01,56.15,1644
20110801|2011-07-12 10:00,12,56.17,56.26,56.03,56.07,582
20110801|2011-07-12 10:30,12,56.09,56.26,56.09,56.16,548
20110801|2011-07-12 11:00,12,56.16,56.24,56.1,56.13,486
20110801|2011-07-12 11:30,12,56.11,56.34,56.09,56.23,602
20110801|2011-07-12 12:00,12,56.25,56.36,56.16,56.33,339
20110801|2011-07-12 12:30,12,56.35,56.46,56.28,56.44,857
20110801|2011-07-12 13:00,12,56.44,56.55,56.37,56.43,1649
20110801|2011-07-12 18:00,13,56.4,56.45,56.4,56.45,11
20110801|2011-07-12 18:30,13,56.45,56.45,56.4,56.4,28
20110801|2011-07-12 19:00,13,56.44,56.5,56.44,56.47,22
20110801|2011-07-12 19:30,13,56.47,56.5,56.42,56.42,20
20110801|2011-07-12 20:00,13,56.46,56.51,56.46,56.49,20
20110801|2011-07-12 20:30,13,56.52,56.52,56.46,56.52,34
20110801|2011-07-12 21:00,13,56.55,56.55,56.52,56.54,163
20110801|2011-07-12 21:30,13,56.5,56.51,56.47,56.48,12
20110801|2011-07-12 22:00,13,56.55,56.6,56.55,56.6,22
20110801|2011-07-12 22:30,13,56.6,56.67,56.6,56.67,102
20110801|2011-07-12 23:00,13,56.67,56.67,56.62,56.62,8
20110801|2011-07-12 23:30,13,56.65,56.65,56.65,56.65,1
20110801|2011-07-13 00:00,13,56.65,56.67,56.65,56.67,18
20110801|2011-07-13 00:30,13,56.68,56.68,56.54,56.59,19
20110801|2011-07-13 01:00,13,56.61,56.63,56.61,56.63,4
20110801|2011-07-13 02:00,13,56.69,56.8,56.68,56.8,442
20110801|2011-07-13 02:30,13,56.75,56.79,56.75,56.79,15
20110801|2011-07-13 03:00,13,56.71,56.76,56.71,56.76,10
20110801|2011-07-13 03:30,13,56.71,56.73,56.68,56.73,26
20110801|2011-07-13 04:00,13,56.72,56.78,56.68,56.68,96
20110801|2011-07-13 04:30,13,56.66,56.75,56.66,56.75,46
20110801|2011-07-13 05:00,13,56.72,56.75,56.71,56.75,44
20110801|2011-07-13 05:30,13,56.75,56.9,56.74,56.85,308
20110801|2011-07-13 06:00,13,56.87,56.88,56.78,56.88,66
20110801|2011-07-13 06:30,13,56.84,56.86,56.77,56.8,154
20110801|2011-07-13 07:00,13,56.79,56.87,56.76,56.87,125
20110801|2011-07-13 09:30,13,56.95,57.72,56.95,57.24,3826
20110801|2011-07-13 10:00,13,57.24,57.24,57.02,57.14,1093
20110801|2011-07-13 10:30,13,57.1,57.2,57.05,57.2,530
20110801|2011-07-13 11:00,13,57.2,57.4,57.14,57.36,659
20110801|2011-07-13 11:30,13,57.35,57.94,57.26,57.93,2077
20110801|2011-07-13 12:00,13,57.93,57.95,57.74,57.77,2312
20110801|2011-07-13 12:30,13,57.77,57.92,57.66,57.74,2199
20110801|2011-07-13 13:00,13,57.73,57.74,57.52,57.62,933
20110801|2011-07-13 18:00,14,57.59,57.62,57.55,57.62,34
20110801|2011-07-13 18:30,14,57.61,57.62,57.6,57.6,3
20110801|2011-07-13 19:00,14,57.62,57.63,57.59,57.6,22
20110801|2011-07-13 19:30,14,57.59,57.68,57.59,57.62,67
20110801|2011-07-13 20:00,14,57.55,57.55,57.36,57.42,290
20110801|2011-07-13 20:30,14,57.42,57.46,57.38,57.39,41
20110801|2011-07-13 21:00,14,57.39,57.39,57.37,57.37,8
20110801|2011-07-13 21:30,14,57.38,57.41,57.37,57.41,10
20110801|2011-07-13 22:00,14,57.35,57.35,57.32,57.32,93
20110801|2011-07-13 22:30,14,57.3,57.43,57.3,57.43,15
20110801|2011-07-13 23:00,14,57.4,57.4,57.4,57.4,1
20110801|2011-07-13 23:30,14,57.38,57.38,57.33,57.37,36
20110801|2011-07-14 00:00,14,57.37,57.43,57.37,57.43,45
20110801|2011-07-14 00:30,14,57.45,57.54,57.45,57.54,3
20110801|2011-07-14 01:00,14,57.52,57.65,57.52,57.65,68
20110801|2011-07-14 01:30,14,57.65,57.72,57.65,57.69,91
20110801|2011-07-14 02:00,14,57.63,57.63,57.52,57.55,29
20110801|2011-07-14 02:30,14,57.62,57.66,57.62,57.66,7
20110801|2011-07-14 03:00,14,57.7,57.7,57.62,57.62,65
20110801|2011-07-14 03:30,14,57.62,57.67,57.61,57.67,55
20110801|2011-07-14 04:00,14,57.67,57.79,57.66,57.76,78
20110801|2011-07-14 04:30,14,57.75,57.79,57.75,57.78,11
20110801|2011-07-14 05:00,14,57.8,57.83,57.78,57.8,128
20110801|2011-07-14 05:30,14,57.79,57.82,57.76,57.8,76
20110801|2011-07-14 06:00,14,57.82,57.85,57.73,57.85,65
20110801|2011-07-14 06:30,14,57.84,57.9,57.84,57.85,194
20110801|2011-07-14 07:00,14,57.85,57.9,57.72,57.81,42
20110801|2011-07-14 09:30,14,57.92,58,57.54,57.64,3512
20110801|2011-07-14 10:00,14,57.66,57.75,57.37,57.6,1241
20110801|2011-07-14 10:30,14,57.57,57.67,57.54,57.58,392
20110801|2011-07-14 11:00,14,57.58,57.6,57.36,57.58,839
20110801|2011-07-14 11:30,14,57.6,57.65,57.48,57.5,372
20110801|2011-07-14 12:00,14,57.48,57.52,57.32,57.44,430
20110801|2011-07-14 12:30,14,57.45,57.67,57.45,57.65,1008
20110801|2011-07-14 13:00,14,57.65,57.69,57.36,57.39,1010
20110801|2011-07-14 18:00,15,57.4,57.48,57.38,57.4,17
20110801|2011-07-14 18:30,15,57.43,57.43,57.25,57.25,25
20110801|2011-07-14 19:00,15,57.29,57.3,57.28,57.29,11
20110801|2011-07-14 19:30,15,57.31,57.4,57.31,57.4,15
20110801|2011-07-14 20:00,15,57.36,57.47,57.34,57.45,69
20110801|2011-07-14 20:30,15,57.41,57.46,57.13,57.14,71
20110801|2011-07-14 21:00,15,57.21,57.33,57.21,57.32,11
20110801|2011-07-14 21:30,15,57.26,57.38,57.22,57.38,28
20110801|2011-07-14 22:00,15,57.35,57.35,57.35,57.35,1
20110801|2011-07-14 22:30,15,57.32,57.32,57.32,57.32,1
20110801|2011-07-14 23:00,15,57.33,57.33,57.32,57.32,2
20110801|2011-07-14 23:30,15,57.32,57.35,57.32,57.32,4
20110801|2011-07-15 00:00,15,57.34,57.38,57.32,57.35,107
20110801|2011-07-15 00:30,15,57.4,57.4,57.29,57.33,252
20110801|2011-07-15 01:00,15,57.33,57.37,57.31,57.33,52
20110801|2011-07-15 01:30,15,57.35,57.44,57.35,57.44,306
20110801|2011-07-15 02:00,15,57.43,57.48,57.33,57.33,210
20110801|2011-07-15 02:30,15,57.33,57.37,57.31,57.31,24
20110801|2011-07-15 03:00,15,57.35,57.35,57.35,57.35,1
20110801|2011-07-15 03:30,15,57.34,57.46,57.34,57.46,18
20110801|2011-07-15 04:00,15,57.49,57.49,57.46,57.46,29
20110801|2011-07-15 04:30,15,57.42,57.44,57.41,57.43,49
20110801|2011-07-15 05:00,15,57.47,57.48,57.45,57.48,68
20110801|2011-07-15 05:30,15,57.51,57.56,57.51,57.53,65
20110801|2011-07-15 06:00,15,57.56,57.65,57.56,57.57,91
20110801|2011-07-15 06:30,15,57.59,57.65,57.55,57.65,56
20110801|2011-07-15 07:00,15,57.65,57.68,57.65,57.68,65
20110801|2011-07-15 09:30,15,57.72,57.94,57.38,57.56,2375
20110801|2011-07-15 10:00,15,57.56,57.8,57.55,57.68,975
20110801|2011-07-15 10:30,15,57.68,57.8,57.52,57.54,1069
20110801|2011-07-15 11:00,15,57.51,57.66,57.44,57.52,884
20110801|2011-07-15 11:30,15,57.53,57.53,57,57.12,1132
20110801|2011-07-15 12:00,15,57.15,57.27,57.1,57.22,92
20110801|2011-07-15 12:30,15,57.25,57.32,57.17,57.24,970
20110801|2011-07-15 13:00,15,57.26,57.6,57.26,57.4,769
20110801|2011-07-17 18:00,18,57.36,57.49,57.12,57.48,163
20110801|2011-07-17 18:30,18,57.37,57.37,57.01,57.03,165
20110801|2011-07-17 19:00,18,57.05,57.17,57.03,57.15,21
20110801|2011-07-17 19:30,18,57.1,57.52,57.1,57.41,137
20110801|2011-07-17 20:00,18,57.39,57.44,57.28,57.42,115
20110801|2011-07-17 20:30,18,57.44,57.44,57.43,57.44,55
20110801|2011-07-17 21:00,18,57.48,57.57,57.48,57.54,147
20110801|2011-07-17 21:30,18,57.58,57.58,57.45,57.5,24
20110801|2011-07-17 22:00,18,57.49,57.49,57.16,57.16,13
20110801|2011-07-17 22:30,18,57.18,57.18,57.05,57.05,37
20110801|2011-07-17 23:00,18,57.03,57.1,57.03,57.07,3
20110801|2011-07-17 23:30,18,57.03,57.03,57.03,57.03,1
20110801|2011-07-18 00:00,18,57.08,57.08,57.08,57.08,1
20110801|2011-07-18 00:30,18,57.18,57.18,57.18,57.18,1
20110801|2011-07-18 01:00,18,57.08,57.08,57.08,57.08,1
20110801|2011-07-18 01:30,18,57.11,57.11,56.97,56.97,58
20110801|2011-07-18 02:00,18,56.93,57.02,56.93,57.02,37
20110801|2011-07-18 02:30,18,56.97,56.99,56.97,56.99,8
20110801|2011-07-18 03:00,18,56.99,57.03,56.99,56.99,157
20110801|2011-07-18 03:30,18,56.91,56.94,56.9,56.93,63
20110801|2011-07-18 04:00,18,56.91,56.91,56.76,56.79,370
20110801|2011-07-18 04:30,18,56.8,56.85,56.78,56.85,51
20110801|2011-07-18 05:00,18,56.84,56.85,56.71,56.74,48
20110801|2011-07-18 05:30,18,56.71,56.74,56.71,56.74,183
20110801|2011-07-18 06:00,18,56.74,56.85,56.72,56.72,172
20110801|2011-07-18 06:30,18,56.72,56.88,56.72,56.88,213
20110801|2011-07-18 07:00,18,56.88,56.92,56.75,56.86,33
20110801|2011-07-18 09:30,18,56.81,56.97,56.61,56.82,2727
20110801|2011-07-18 10:00,18,56.79,56.95,56.79,56.92,758
20110801|2011-07-18 10:30,18,56.89,56.98,56.87,56.92,442
20110801|2011-07-18 11:00,18,56.93,56.99,56.88,56.97,454
20110801|2011-07-18 11:30,18,56.99,56.99,56.82,56.85,401
20110801|2011-07-18 12:00,18,56.86,56.92,56.81,56.89,196
20110801|2011-07-18 12:30,18,56.92,57.03,56.87,57.03,680
20110801|2011-07-18 13:00,18,57.04,57.2,56.91,56.93,894
20110801|2011-07-18 18:00,19,57.04,57.13,57.04,57.08,91
20110801|2011-07-18 18:30,19,57.08,57.08,57.06,57.06,6
20110801|2011-07-18 19:00,19,57,57,56.95,56.95,57
20110801|2011-07-18 19:30,19,56.97,56.98,56.97,56.97,11
20110801|2011-07-18 20:00,19,56.89,57.11,56.86,57.01,138
20110801|2011-07-18 20:30,19,56.88,56.98,56.88,56.98,55
20110801|2011-07-18 21:00,19,57.1,57.13,57.01,57.05,34
20110801|2011-07-18 21:30,19,57.03,57.03,57.03,57.03,1
20110801|2011-07-18 22:00,19,57.03,57.05,56.96,56.96,9
20110801|2011-07-18 23:30,19,56.96,56.96,56.93,56.93,4
20110801|2011-07-19 00:00,19,56.94,56.95,56.9,56.9,72
20110801|2011-07-19 00:30,19,56.95,57,56.92,56.97,82
20110801|2011-07-19 01:00,19,56.92,57.04,56.92,57.04,6
20110801|2011-07-19 01:30,19,57.03,57.04,57.03,57.04,3
20110801|2011-07-19 02:00,19,57.09,57.24,57.08,57.24,400
20110801|2011-07-19 02:30,19,57.24,57.27,57.24,57.27,8
20110801|2011-07-19 03:00,19,57.25,57.26,57.19,57.26,114
20110801|2011-07-19 03:30,19,57.25,57.25,57.18,57.19,108
20110801|2011-07-19 04:00,19,57.19,57.22,57.19,57.19,37
20110801|2011-07-19 04:30,19,57.2,57.28,57.2,57.28,92
20110801|2011-07-19 05:00,19,57.28,57.28,57.26,57.26,51
20110801|2011-07-19 05:30,19,57.31,57.42,57.31,57.36,162
20110801|2011-07-19 06:00,19,57.36,57.4,57.36,57.37,155
20110801|2011-07-19 06:30,19,57.36,57.42,57.35,57.42,92
20110801|2011-07-19 07:00,19,57.42,57.42,57.37,57.37,204
20110801|2011-07-19 09:30,19,57.49,57.89,57.41,57.45,2345
20110801|2011-07-19 10:00,19,57.45,57.51,57.38,57.45,880
20110801|2011-07-19 10:30,19,57.45,57.49,57.39,57.44,603
20110801|2011-07-19 11:00,19,57.45,57.5,57.35,57.35,292
20110801|2011-07-19 11:30,19,57.36,57.36,57.07,57.07,982
20110801|2011-07-19 12:00,19,57.07,57.07,56.8,56.9,1644
20110801|2011-07-19 12:30,19,56.89,56.98,56.89,56.91,1162
20110801|2011-07-19 13:00,19,56.91,56.91,56.61,56.67,1423
20110801|2011-07-19 18:00,20,56.76,56.91,56.74,56.91,117
20110801|2011-07-19 18:30,20,56.9,56.9,56.87,56.87,3
20110801|2011-07-19 19:00,20,56.87,56.88,56.81,56.88,25
20110801|2011-07-19 19:30,20,56.79,56.88,56.79,56.88,11
20110801|2011-07-19 20:00,20,56.82,56.95,56.75,56.75,68
20110801|2011-07-19 20:30,20,56.73,56.79,56.72,56.75,47
20110801|2011-07-19 21:00,20,56.75,56.75,56.72,56.72,11
20110801|2011-07-19 21:30,20,56.75,57,56.75,57,249
20110801|2011-07-19 22:00,20,57.04,57.14,57.01,57.13,315
20110801|2011-07-19 22:30,20,57.12,57.13,57.1,57.1,10
20110801|2011-07-19 23:00,20,57.11,57.15,57.11,57.15,13
20110801|2011-07-19 23:30,20,57.15,57.15,57.15,57.15,1
20110801|2011-07-20 00:00,20,57.13,57.14,57.13,57.14,9
20110801|2011-07-20 00:30,20,57.14,57.15,57.1,57.1,120
20110801|2011-07-20 01:00,20,57.12,57.13,57.12,57.13,2
20110801|2011-07-20 01:30,20,57.18,57.19,57.16,57.16,85
20110801|2011-07-20 02:00,20,57.16,57.19,57.16,57.19,8
20110801|2011-07-20 02:30,20,57.19,57.22,57.18,57.18,60
20110801|2011-07-20 03:00,20,57.18,57.23,57.16,57.16,49
20110801|2011-07-20 03:30,20,57.16,57.19,57.11,57.11,183
20110801|2011-07-20 04:00,20,57.11,57.17,57.01,57.05,292
20110801|2011-07-20 04:30,20,57.02,57.14,57.02,57.14,255
20110801|2011-07-20 05:00,20,57.13,57.17,57.08,57.12,279
20110801|2011-07-20 05:30,20,57.1,57.16,57.1,57.15,149
20110801|2011-07-20 06:00,20,57.12,57.13,57.05,57.06,312
20110801|2011-07-20 06:30,20,57.06,57.1,57.05,57.1,234
20110801|2011-07-20 07:00,20,57.1,57.18,57.06,57.16,337
20110801|2011-07-20 09:30,20,57.14,57.19,56.95,57.02,2106
20110801|2011-07-20 10:00,20,57.02,57.02,56.9,56.98,643
20110801|2011-07-20 10:30,20,56.94,57,56.92,56.96,261
20110801|2011-07-20 11:00,20,56.97,57.05,56.94,57.03,369
20110801|2011-07-20 11:30,20,57.01,57.02,56.85,56.98,1217
20110801|2011-07-20 12:00,20,57.01,57.03,56.91,56.94,301
20110801|2011-07-20 12:30,20,56.94,56.94,56.82,56.84,524
20110801|2011-07-20 13:00,20,56.84,56.92,56.72,56.79,1259
20110801|2011-07-20 18:00,21,56.79,56.79,56.56,56.59,331
20110801|2011-07-20 18:30,21,56.6,56.72,56.6,56.61,71
20110801|2011-07-20 19:30,21,56.69,56.76,56.66,56.76,29
20110801|2011-07-20 20:00,21,56.71,56.93,56.71,56.93,315
20110801|2011-07-20 20:30,21,56.93,56.96,56.87,56.94,10
20110801|2011-07-20 21:00,21,56.94,56.98,56.93,56.93,32
20110801|2011-07-20 21:30,21,56.96,57.14,56.94,57.13,171
20110801|2011-07-20 22:00,21,57.04,57.04,56.97,57.03,12
20110801|2011-07-20 22:30,21,57.08,57.08,57.08,57.08,1
20110801|2011-07-20 23:30,21,57.1,57.13,57.08,57.13,22
20110801|2011-07-21 00:00,21,57.12,57.12,57.04,57.04,104
20110801|2011-07-21 00:30,21,57.07,57.14,57.07,57.14,157
20110801|2011-07-21 01:00,21,57.12,57.19,57.12,57.19,126
20110801|2011-07-21 01:30,21,57.12,57.15,57.11,57.11,5
20110801|2011-07-21 02:00,21,57.15,57.15,57.09,57.09,195
20110801|2011-07-21 02:30,21,57.09,57.09,57.01,57.01,21
20110801|2011-07-21 03:00,21,57.01,57.01,56.97,56.97,112
20110801|2011-07-21 03:30,21,56.96,56.96,56.86,56.86,289
20110801|2011-07-21 04:00,21,56.83,56.84,56.77,56.77,151
20110801|2011-07-21 04:30,21,56.84,56.85,56.83,56.85,19
20110801|2011-07-21 05:00,21,56.78,56.81,56.75,56.75,151
20110801|2011-07-21 05:30,21,56.74,56.78,56.74,56.77,87
20110801|2011-07-21 06:00,21,56.78,56.78,56.77,56.77,31
20110801|2011-07-21 06:30,21,56.77,56.79,56.77,56.79,121
20110801|2011-07-21 07:00,21,56.79,56.8,56.79,56.8,30
20110801|2011-07-21 09:30,21,57.09,57.12,56.58,56.59,2375
20110801|2011-07-21 10:00,21,56.57,56.77,56.57,56.74,625
20110801|2011-07-21 10:30,21,56.74,56.85,56.7,56.79,642
20110801|2011-07-21 11:00,21,56.83,56.85,56.45,56.48,1263
20110801|2011-07-21 11:30,21,56.48,56.55,56.29,56.43,1535
20110801|2011-07-21 12:00,21,56.43,56.62,56.43,56.57,543
20110801|2011-07-21 12:30,21,56.59,56.61,56.47,56.57,745
20110801|2011-07-21 13:00,21,56.54,56.64,56.43,56.54,944
20110801|2011-07-21 18:00,22,56.48,56.51,56.45,56.51,63
20110801|2011-07-21 19:00,22,56.55,56.55,56.55,56.55,30
20110801|2011-07-21 19:30,22,56.59,56.7,56.59,56.62,132
20110801|2011-07-21 20:00,22,56.7,56.8,56.68,56.71,176
20110801|2011-07-21 20:30,22,56.7,56.78,56.7,56.77,10
20110801|2011-07-21 21:00,22,56.77,56.77,56.77,56.77,1
20110801|2011-07-21 21:30,22,56.78,56.83,56.78,56.79,30
20110801|2011-07-21 22:00,22,56.79,56.79,56.78,56.78,12
20110801|2011-07-21 23:00,22,56.74,56.74,56.74,56.74,4
20110801|2011-07-21 23:30,22,56.74,56.74,56.74,56.74,6
20110801|2011-07-22 00:00,22,56.74,56.74,56.72,56.72,9
20110801|2011-07-22 00:30,22,56.74,56.83,56.74,56.83,14
20110801|2011-07-22 01:00,22,56.77,56.78,56.72,56.72,6
20110801|2011-07-22 01:30,22,56.74,56.84,56.74,56.8,220
20110801|2011-07-22 02:00,22,56.79,56.81,56.79,56.81,17
20110801|2011-07-22 02:30,22,56.76,56.78,56.64,56.66,49
20110801|2011-07-22 03:00,22,56.68,56.72,56.68,56.72,13
20110801|2011-07-22 03:30,22,56.67,56.67,56.65,56.65,82
20110801|2011-07-22 04:00,22,56.65,56.65,56.59,56.6,49
20110801|2011-07-22 04:30,22,56.61,56.67,56.61,56.67,33
20110801|2011-07-22 05:00,22,56.67,56.73,56.67,56.7,135
20110801|2011-07-22 05:30,22,56.68,56.68,56.63,56.64,7
20110801|2011-07-22 06:00,22,56.73,56.79,56.73,56.75,95
20110801|2011-07-22 06:30,22,56.72,56.75,56.68,56.73,22
20110801|2011-07-22 07:00,22,56.67,56.67,56.62,56.63,214
20110801|2011-07-22 09:30,22,56.56,56.93,56.5,56.85,2200
20110801|2011-07-22 10:00,22,56.87,56.98,56.74,56.77,788
20110801|2011-07-22 10:30,22,56.79,56.86,56.77,56.8,346
20110801|2011-07-22 11:00,22,56.79,56.8,56.6,56.6,599
20110801|2011-07-22 11:30,22,56.61,56.68,56.57,56.57,599
20110801|2011-07-22 12:00,22,56.57,56.62,56.5,56.56,560
20110801|2011-07-22 12:30,22,56.56,56.6,56.41,56.52,1567
20110801|2011-07-22 13:00,22,56.53,56.53,56.35,56.39,1987
20110801|2011-07-24 18:00,25,56.41,56.41,56.06,56.12,850
20110801|2011-07-24 18:30,25,56.12,56.12,56.09,56.09,2
20110801|2011-07-24 19:00,25,56.25,56.28,56.13,56.15,22
20110801|2011-07-24 19:30,25,56.14,56.15,56.1,56.15,42
20110801|2011-07-24 20:00,25,56.18,56.2,56.14,56.16,53
20110801|2011-07-24 20:30,25,56.18,56.21,56.17,56.18,63
20110801|2011-07-24 21:00,25,56.16,56.16,56.01,56.01,162
20110801|2011-07-24 21:30,25,56.12,56.12,56,56,3
20110801|2011-07-24 22:00,25,56,56,55.96,55.96,47
20110801|2011-07-24 22:30,25,55.96,55.96,55.86,55.86,116
20110801|2011-07-24 23:00,25,55.86,55.86,55.85,55.85,36
20110801|2011-07-24 23:30,25,55.88,55.88,55.88,55.88,2
20110801|2011-07-25 00:00,25,55.88,55.9,55.88,55.9,5
20110801|2011-07-25 00:30,25,55.92,56.07,55.92,56.02,78
20110801|2011-07-25 01:00,25,55.98,55.98,55.94,55.98,43
20110801|2011-07-25 01:30,25,55.94,55.94,55.85,55.85,231
20110801|2011-07-25 02:00,25,55.86,55.93,55.84,55.91,75
20110801|2011-07-25 02:30,25,55.97,55.97,55.96,55.97,7
20110801|2011-07-25 03:00,25,56,56.07,56,56.07,15
20110801|2011-07-25 03:30,25,56,56,55.99,55.99,3
20110801|2011-07-25 04:30,25,56,56.07,55.97,56.07,80
20110801|2011-07-25 05:00,25,56.13,56.27,56.13,56.27,43
20110801|2011-07-25 05:30,25,56.26,56.26,56.07,56.11,76
20110801|2011-07-25 06:00,25,56.08,56.11,56.08,56.11,3
20110801|2011-07-25 06:30,25,56.11,56.15,56.1,56.1,34
20110801|2011-07-25 07:00,25,56.14,56.22,56.14,56.22,9
20110801|2011-07-25 09:30,25,56.02,56.03,55.43,55.49,3240
20110801|2011-07-25 10:00,25,55.5,55.55,55.47,55.53,1278
20110801|2011-07-25 10:30,25,55.51,55.54,55.36,55.48,1064
20110801|2011-07-25 11:00,25,55.47,55.58,55.37,55.53,740
20110801|2011-07-25 11:30,25,55.55,55.81,55.53,55.79,548
20110801|2011-07-25 12:00,25,55.78,55.8,55.69,55.8,192
20110801|2011-07-25 12:30,25,55.78,56,55.72,55.99,699
20110801|2011-07-25 13:00,25,56,56.05,55.92,56,413
20110801|2011-07-25 18:00,26,56.2,56.2,56.09,56.11,47
20110801|2011-07-25 18:30,26,56.08,56.08,56.05,56.05,17
20110801|2011-07-25 19:00,26,56.06,56.06,56.05,56.05,4
20110801|2011-07-25 19:30,26,56.05,56.05,56,56,10
20110801|2011-07-25 21:00,26,56.1,56.1,56.09,56.09,40
20110801|2011-07-25 21:30,26,56.09,56.09,56.08,56.08,5
20110801|2011-07-25 22:00,26,56.09,56.13,56.08,56.13,28
20110801|2011-07-25 22:30,26,56.12,56.24,56.12,56.22,93
20110801|2011-07-25 23:00,26,56.23,56.26,56.23,56.26,27
20110801|2011-07-25 23:30,26,56.22,56.22,56.22,56.22,1
20110801|2011-07-26 00:30,26,56.29,56.3,56.29,56.3,72
20110801|2011-07-26 01:00,26,56.13,56.14,56.11,56.11,5
20110801|2011-07-26 01:30,26,56.15,56.34,56.15,56.34,39
20110801|2011-07-26 02:00,26,56.36,56.36,56.27,56.27,11
20110801|2011-07-26 02:30,26,56.38,56.39,56.38,56.39,43
20110801|2011-07-26 03:00,26,56.4,56.4,56.4,56.4,48
20110801|2011-07-26 03:30,26,56.3,56.32,56.22,56.32,22
20110801|2011-07-26 04:00,26,56.23,56.23,56.2,56.2,11
20110801|2011-07-26 04:30,26,56.17,56.17,56.15,56.16,86
20110801|2011-07-26 05:00,26,56.16,56.16,56.11,56.11,158
20110801|2011-07-26 05:30,26,56.15,56.16,56.14,56.15,424
20110801|2011-07-26 06:00,26,56.18,56.2,56.16,56.16,49
20110801|2011-07-26 06:30,26,56.16,56.2,56.14,56.16,122
20110801|2011-07-26 07:00,26,56.16,56.16,56.11,56.13,9
20110801|2011-07-26 09:30,26,56.1,56.38,55.99,56.35,1153
20110801|2011-07-26 10:00,26,56.34,56.57,56.34,56.49,666
20110801|2011-07-26 10:30,26,56.48,56.53,56.4,56.53,410
20110801|2011-07-26 11:00,26,56.51,56.76,56.46,56.61,482
20110801|2011-07-26 11:30,26,56.59,56.59,56.46,56.5,252
20110801|2011-07-26 12:00,26,56.52,56.54,56.42,56.48,439
20110801|2011-07-26 12:30,26,56.46,56.49,56.31,56.45,311
20110801|2011-07-26 13:00,26,56.45,56.56,56.33,56.56,291
20110801|2011-07-26 18:00,27,56.82,56.82,56.65,56.65,918
20110801|2011-07-26 18:30,27,56.65,56.69,56.65,56.69,122
20110801|2011-07-26 19:00,27,56.68,56.68,56.65,56.65,61
20110801|2011-07-26 19:30,27,56.65,56.65,56.65,56.65,45
20110801|2011-07-26 20:00,27,56.65,56.69,56.63,56.68,137
20110801|2011-07-26 20:30,27,56.54,56.58,56.54,56.58,32
20110801|2011-07-26 21:00,27,56.57,56.57,56.5,56.5,49
20110801|2011-07-26 21:30,27,56.52,56.55,56.52,56.55,58
20110801|2011-07-26 22:00,27,56.55,56.55,56.53,56.53,50
20110801|2011-07-26 22:30,27,56.53,56.53,56.53,56.53,30
20110801|2011-07-26 23:00,27,56.53,56.53,56.53,56.53,18
20110801|2011-07-26 23:30,27,56.51,56.55,56.51,56.55,6
20110801|2011-07-27 00:00,27,56.55,56.56,56.55,56.56,59
20110801|2011-07-27 00:30,27,56.62,56.62,56.62,56.62,1
20110801|2011-07-27 01:00,27,56.61,56.69,56.61,56.69,25
20110801|2011-07-27 01:30,27,56.65,56.65,56.62,56.62,4
20110801|2011-07-27 02:00,27,56.65,56.65,56.65,56.65,1
20110801|2011-07-27 02:30,27,56.58,56.6,56.56,56.56,11
20110801|2011-07-27 03:00,27,56.56,56.57,56.56,56.57,301
20110801|2011-07-27 04:30,27,56.59,56.59,56.56,56.56,2
20110801|2011-07-27 05:00,27,56.56,56.56,56.56,56.56,100
20110801|2011-07-27 05:30,27,56.56,56.57,56.55,56.57,13
20110801|2011-07-27 06:00,27,56.57,56.57,56.55,56.55,32
20110801|2011-07-27 06:30,27,56.58,56.61,56.58,56.61,70
20110801|2011-07-27 07:00,27,56.62,56.74,56.53,56.53,300
20110801|2011-07-27 09:30,27,56.32,56.4,56.15,56.37,901
20110801|2011-07-27 10:00,27,56.4,56.43,56.2,56.28,354
20110801|2011-07-27 10:30,27,56.31,56.47,56.31,56.38,318
20110801|2011-07-27 11:00,27,56.4,56.42,56.32,56.38,228
20110801|2011-07-27 11:30,27,56.41,56.61,56.41,56.59,181
20110801|2011-07-27 12:00,27,56.56,56.7,56.51,56.68,117
20110801|2011-07-27 12:30,27,56.64,56.66,56.57,56.62,608
20110801|2011-07-27 13:00,27,56.61,56.69,56.45,56.55,421
20110801|2011-07-27 18:00,28,56.47,56.47,56.37,56.4,21
20110801|2011-07-27 18:30,28,56.4,56.45,56.4,56.45,45
20110801|2011-07-27 19:00,28,56.41,56.41,56.41,56.41,1
20110801|2011-07-27 19:30,28,56.47,56.47,56.45,56.45,22
20110801|2011-07-27 20:00,28,56.49,56.49,56.36,56.36,7
20110801|2011-07-27 20:30,28,56.34,56.34,56.3,56.34,38
20110801|2011-07-27 21:30,28,56.3,56.3,56.3,56.3,3
20110801|2011-07-27 23:30,28,56.31,56.34,56.31,56.32,3
20110801|2011-07-28 02:30,28,56.38,56.38,56.38,56.38,2
20110801|2011-07-28 03:00,28,56.4,56.5,56.4,56.5,5
20110801|2011-07-28 03:30,28,56.5,56.57,56.49,56.57,7
20110801|2011-07-28 04:30,28,56.57,56.57,56.54,56.54,8
20110801|2011-07-28 06:00,28,56.55,56.55,56.55,56.55,1
20110801|2011-07-28 06:30,28,56.52,56.52,56.46,56.46,7
20110801|2011-07-28 07:00,28,56.45,56.45,56.42,56.42,10
20110801|2011-07-28 09:30,28,56.46,56.51,56.25,56.28,512
20110801|2011-07-28 10:00,28,56.28,56.29,56,56.12,659
20110801|2011-07-28 10:30,28,56.08,56.23,56.05,56.23,252
20110801|2011-07-28 11:00,28,56.18,56.21,56.01,56.13,319
20110801|2011-07-28 11:30,28,56,56.1,55.89,55.92,115
20110801|2011-07-28 12:00,28,55.91,55.96,55.84,55.94,78
20110801|2011-07-28 12:30,28,55.93,55.93,55.79,55.8,323
20110801|2011-07-28 13:00,28,55.8,55.95,55.74,55.78,300
20110801|2011-07-28 18:00,29,55.86,55.88,55.86,55.86,53
20110801|2011-07-28 19:30,29,55.9,55.9,55.9,55.9,1
20110801|2011-07-28 20:00,29,56,56,56,56,1
20110801|2011-07-28 22:00,29,56.17,56.17,56.17,56.17,1
20110801|2011-07-29 01:30,29,56.12,56.12,56.11,56.11,4
20110801|2011-07-29 02:00,29,55.87,55.89,55.87,55.88,8
20110801|2011-07-29 06:00,29,55.9,55.9,55.74,55.76,48
20110801|2011-07-29 07:00,29,55.86,55.86,55.86,55.86,17
20110801|2011-07-29 09:30,29,55.7,55.7,55.15,55.6,654
20110801|2011-07-29 10:00,29,55.59,55.64,55.33,55.38,252
20110801|2011-07-29 10:30,29,55.36,55.41,55.3,55.38,210
20110801|2011-07-29 11:00,29,55.31,55.39,55.27,55.35,107
20110801|2011-07-29 11:30,29,55.35,55.44,55.32,55.32,68
20110801|2011-07-29 12:00,29,55.35,55.53,55.35,55.49,49
20110801|2011-07-29 12:30,29,55.49,55.5,55.34,55.36,51
20110801|2011-07-29 13:00,29,55.37,55.63,55.37,55.53,68
20110801|2011-07-31 21:00,1,56.04,56.06,56.03,56.06,63
20110801|2011-07-31 23:00,1,56.08,56.08,56.08,56.08,1
20110801|2011-08-01 00:30,1,56.08,56.08,56.08,56.08,18
20110801|2011-08-01 03:30,1,56.42,56.51,56.42,56.51,4
20110801|2011-08-01 06:30,1,56.4,56.4,56.4,56.4,5
20110801|2011-08-01 09:30,1,56.35,56.35,56.05,56.2,231
20110801|2011-08-01 10:00,1,56.18,56.26,56.17,56.2,38
20110801|2011-08-01 10:30,1,56.21,56.24,56.06,56.15,57
20110801|2011-08-01 11:00,1,56.23,56.23,56.23,56.23,1
20110801|2011-08-01 11:30,1,56.11,56.22,56.11,56.18,186
20110801|2011-08-01 12:00,1,56.15,56.17,56.14,56.17,3
20110801|2011-08-01 12:30,1,56.09,56.09,55.9,55.9,27
20110801|2011-08-01 13:00,1,56.23,56.23,56.23,56.23,1
20110801|2011-08-02 09:30,2,56.3,56.3,56.1,56.1,36
20110801|2011-08-02 10:00,2,56.1,56.1,56.05,56.05,46
20110801|2011-08-02 10:30,2,56.05,56.1,56.05,56.1,7
20110801|2011-08-02 11:30,2,56.15,56.15,56.15,56.15,20
20110801|2011-08-02 12:00,2,56.51,56.8,56.51,56.8,7
20110801|2011-08-02 12:30,2,57.07,57.07,57.07,57.07,4
20110801|2011-08-02 13:00,2,57.01,57.03,57.01,57.03,6
20110801|2011-08-02 18:00,3,56.92,56.92,56.75,56.75,2
20110801|2011-08-02 20:00,3,56.75,56.75,56.75,56.75,1
20110801|2011-08-03 00:00,3,56.74,56.74,56.74,56.74,1
20110801|2011-08-03 04:00,3,56.71,56.71,56.71,56.71,6
20110801|2011-08-03 05:30,3,56.72,56.72,56.71,56.71,2
20110801|2011-08-03 06:00,3,56.8,56.8,56.8,56.8,1
20110801|2011-08-03 06:30,3,56.81,56.81,56.81,56.81,1
20110801|2011-08-03 09:30,3,56.71,56.75,56.5,56.75,81
20110801|2011-08-03 10:00,3,56.68,56.68,56.68,56.68,1
20110801|2011-08-03 11:00,3,56.59,56.59,56.26,56.26,7
20110801|2011-08-03 11:30,3,56.3,56.3,56.3,56.3,2
20110801|2011-08-03 13:00,3,56.39,56.48,56.39,56.4,14
20110801|2011-08-04 09:30,4,55.55,55.56,55.42,55.56,73
20110801|2011-08-04 10:00,4,55.53,55.53,55.42,55.42,96
20110801|2011-08-04 10:30,4,55.46,55.46,55,55,117
20110801|2011-08-04 11:00,4,55.01,55.02,54.88,54.98,58
20110801|2011-08-04 11:30,4,55.04,55.21,55.02,55.21,12
20110801|2011-08-04 12:00,4,55.19,55.27,55.14,55.27,9
20110801|2011-08-04 12:30,4,55.2,55.2,55.15,55.15,5
20110801|2011-08-04 13:00,4,55.1,55.15,55.01,55.15,70
20110801|2011-08-04 18:00,5,55.14,55.14,55.14,55.14,1
20110801|2011-08-04 20:00,5,54.5,54.5,54.46,54.46,5
20110801|2011-08-05 07:00,5,54.7,54.72,54.7,54.72,2
20110801|2011-08-05 09:30,5,54.9,54.91,54.9,54.91,3
20110801|2011-08-05 10:00,5,54.5,54.5,54.13,54.13,9
20110801|2011-08-05 10:30,5,54.22,54.22,54.21,54.21,2
20110801|2011-08-05 11:00,5,54.13,54.36,54,54.26,31
20110801|2011-08-05 11:30,5,54.4,54.43,54.4,54.42,51
20110801|2011-08-05 12:00,5,54.79,54.9,54.79,54.9,2
20110801|2011-08-05 12:30,5,54.83,54.87,54.68,54.87,3
20110801|2011-08-07 18:00,8,54.17,54.17,54.17,54.17,3
20110801|2011-08-08 03:30,8,54.43,54.43,54.39,54.39,34
20110801|2011-08-08 09:30,8,53.95,54.09,53.95,54.09,11
20110801|2011-08-08 10:30,8,54.1,54.1,54.1,54.1,5
20110801|2011-08-08 11:00,8,54.02,54.02,54.02,54.02,13
20110801|2011-08-08 11:30,8,53.77,53.78,53.77,53.78,3
20110801|2011-08-08 12:00,8,53.88,53.88,53.7,53.7,48
20110801|2011-08-08 12:30,8,53.67,53.67,53.67,53.67,3
20110801|2011-08-08 13:00,8,53.73,53.73,53.72,53.72,2
20110801|2011-08-08 20:00,9,53,53,52.57,52.57,17
20110801|2011-08-09 09:30,9,53.91,54.06,53.74,53.78,64
20110801|2011-08-09 10:00,9,53.64,53.64,53.59,53.59,7
20110801|2011-08-09 11:30,9,53.5,53.5,53.5,53.5,1
20110801|2011-08-09 13:00,9,53.2,53.2,53.2,53.2,6
20110801|2011-08-10 09:30,10,53.38,53.38,53.08,53.08,4
20110801|2011-08-10 10:00,10,53.1,53.1,53.1,53.1,1
20110801|2011-08-10 10:30,10,53.12,53.12,53.1,53.1,15
20110801|2011-08-10 23:00,11,53.42,53.42,53.42,53.42,1
20110801|2011-08-11 10:00,11,54.03,54.03,54.03,54.03,2
20110801|2011-08-12 10:00,12,54.37,54.37,54.37,54.37,1
20110901|2010-05-04 09:30,4,40.8,40.8,40.8,40.8,20
20110901|2010-05-04 20:30,5,40.8,40.8,40.8,40.8,20
20110901|2010-05-14 10:00,14,40.09,40.09,40.09,40.09,29
20110901|2010-05-14 11:00,14,39.73,39.75,39.73,39.75,8
20110901|2010-05-14 12:30,14,39.72,39.72,39.72,39.72,6
20110901|2010-05-18 18:30,19,39.47,39.47,39.47,39.47,1
20110901|2010-05-19 03:30,19,39.47,39.47,39.47,39.47,49
20110901|2010-06-02 12:30,2,40.26,40.26,40.26,40.26,1
20110901|2010-06-29 03:00,29,39,39,39,39,10
20110901|2010-06-29 09:30,29,38.7,38.7,38.7,38.7,10
20110901|2010-06-29 10:30,29,38.55,38.55,38.55,38.55,2
20110901|2010-07-01 10:30,1,38.31,38.31,38.31,38.31,2
20110901|2010-07-22 12:30,22,40.95,40.95,40.95,40.95,1
20110901|2010-07-23 11:30,23,40.95,40.95,40.95,40.95,1
20110901|2010-07-30 11:00,30,41.37,41.37,41.37,41.37,1
20110901|2010-08-02 11:00,2,42.12,42.12,42.09,42.11,6
20110901|2010-08-03 10:00,3,42.24,42.24,42.24,42.24,2
20110901|2010-08-04 09:30,4,42.74,42.74,42.74,42.74,1
20110901|2010-08-13 11:30,13,43.44,43.44,43.44,43.44,1
20110901|2010-08-16 11:30,16,43.65,43.65,43.65,43.65,1
20110901|2010-08-23 10:30,23,41.35,41.35,41.35,41.35,1
20110901|2010-08-24 09:30,24,40.92,40.92,40.92,40.92,1
20110901|2010-08-25 11:00,25,41.27,41.27,41.27,41.27,1
20110901|2010-08-26 11:30,26,41.32,41.32,41.32,41.32,10
20110901|2010-08-26 12:30,26,41.25,41.25,41.25,41.25,2
20110901|2010-08-30 12:30,30,41.75,41.75,41.73,41.73,10
20110901|2010-09-02 10:00,2,41.17,41.17,41.17,41.17,1
20110901|2010-09-03 10:30,3,42.03,42.03,42.03,42.03,1
20110901|2010-09-08 10:30,8,42.87,42.87,42.87,42.87,1
20110901|2010-09-08 13:00,8,42.9,42.9,42.9,42.9,1
20110901|2010-09-09 10:30,9,42.81,42.81,42.81,42.81,2
20110901|2010-09-13 10:30,13,43.11,43.11,43.11,43.11,7
20110901|2010-09-13 12:30,13,42.95,42.96,42.95,42.96,24
20110901|2010-09-13 22:30,14,42.84,42.84,42.84,42.84,5
20110901|2010-09-13 23:00,14,42.84,42.84,42.84,42.84,8
20110901|2010-09-13 23:30,14,42.84,42.84,42.84,42.84,2
20110901|2010-09-14 00:30,14,42.84,42.84,42.84,42.84,10
20110901|2010-09-15 10:30,15,42.93,42.93,42.91,42.92,20
20110901|2010-09-15 11:00,15,43.03,43.03,43,43,17
20110901|2010-09-17 12:00,17,43.17,43.17,43.17,43.17,2
20110901|2010-09-17 12:30,17,43.07,43.08,43.02,43.08,49
20110901|2010-09-20 13:00,20,43.96,43.96,43.96,43.96,1
20110901|2010-09-21 12:30,21,43.9,43.9,43.9,43.9,2
20110901|2010-09-21 13:00,21,43.88,43.88,43.88,43.88,1
20110901|2010-09-22 19:00,23,44.52,44.52,44.52,44.52,1
20110901|2010-09-23 10:30,23,44.68,44.69,44.68,44.69,5
20110901|2010-09-23 11:30,23,44.73,44.73,44.73,44.73,1
20110901|2010-09-24 09:30,24,45.6,45.6,45.46,45.46,20
20110901|2010-09-24 10:30,24,45.71,45.71,45.71,45.71,1
20110901|2010-09-24 12:30,24,45.62,45.62,45.62,45.62,1
20110901|2010-09-29 10:30,29,45.15,45.15,45.15,45.15,1
20110901|2010-09-30 19:30,1,45.74,45.74,45.74,45.74,1
20110901|2010-10-01 10:30,1,45.12,45.12,45.12,45.12,2
20110901|2010-10-01 13:00,1,44.67,44.67,44.67,44.67,1
20110901|2010-10-05 09:30,5,44.69,44.69,44.69,44.69,1
20110901|2010-10-05 13:00,5,45.01,45.01,45.01,45.01,1
20110901|2010-10-08 11:00,8,47.43,47.61,47.43,47.6,71
20110901|2010-10-08 11:30,8,47.61,47.61,47.61,47.61,5
20110901|2010-10-08 12:00,8,47.57,47.63,47.57,47.62,77
20110901|2010-10-11 09:30,11,48.06,48.22,48.06,48.22,46
20110901|2010-10-11 10:00,11,48.22,48.22,48.22,48.22,8
20110901|2010-10-11 10:30,11,48.04,48.1,47.78,47.78,33
20110901|2010-10-11 11:30,11,47.55,47.55,47.53,47.53,2
20110901|2010-10-11 12:00,11,47.5,47.5,47.5,47.5,1
20110901|2010-10-11 13:00,11,47.48,47.48,47.48,47.48,8
20110901|2010-10-12 04:30,12,47.58,47.58,47.57,47.57,5
20110901|2010-10-12 09:30,12,47.56,47.82,47.56,47.82,159
20110901|2010-10-12 10:30,12,47.72,47.72,47.72,47.72,50
20110901|2010-10-12 11:00,12,47.93,48.11,47.93,48.11,84
20110901|2010-10-12 11:30,12,48.11,48.11,48.09,48.09,60
20110901|2010-10-12 12:30,12,48.17,48.2,48.16,48.2,27
20110901|2010-10-12 13:00,12,48.25,48.36,48.25,48.36,21
20110901|2010-10-13 09:30,13,48.71,48.71,48.6,48.6,92
20110901|2010-10-13 10:00,13,48.68,48.68,48.68,48.68,8
20110901|2010-10-13 11:30,13,48.28,48.28,48.28,48.28,1
20110901|2010-10-14 10:00,14,48.85,48.9,48.85,48.85,31
20110901|2010-10-14 10:30,14,48.78,48.78,48.78,48.78,3
20110901|2010-10-14 12:30,14,48.95,48.95,48.95,48.95,8
20110901|2010-10-14 21:00,15,49.28,49.28,49.28,49.28,1
20110901|2010-10-15 09:30,15,48.86,48.86,48.85,48.85,8
20110901|2010-10-15 10:30,15,49.02,49.07,49.02,49.07,75
20110901|2010-10-15 11:30,15,49.01,49.01,49.01,49.01,3
20110901|2010-10-15 12:00,15,49,49.05,48.99,49.01,29
20110901|2010-10-18 06:00,18,48.52,48.52,48.52,48.52,1
20110901|2010-10-18 10:00,18,48.52,48.52,48.52,48.52,1
20110901|2010-10-18 12:30,18,48.83,48.83,48.83,48.83,1
20110901|2010-10-19 11:30,19,48.43,48.43,48.4,48.41,17
20110901|2010-10-19 12:00,19,48.4,48.4,48.35,48.35,3
20110901|2010-10-19 12:30,19,48.23,48.23,48.22,48.22,5
20110901|2010-10-19 18:00,20,48.28,48.28,48.28,48.28,1
20110901|2010-10-20 10:00,20,49.24,49.24,49.14,49.14,54
20110901|2010-10-20 11:00,20,49.24,49.35,49.24,49.34,27
20110901|2010-10-20 11:30,20,49.33,49.34,49.29,49.29,9
20110901|2010-10-20 12:00,20,49.28,49.32,49.25,49.32,53
20110901|2010-10-20 12:30,20,49.35,49.55,49.31,49.42,53
20110901|2010-10-20 13:00,20,49.45,49.58,49.28,49.28,30
20110901|2010-10-21 09:30,21,49.72,49.72,49.29,49.29,60
20110901|2010-10-21 10:00,21,49.31,49.43,49.3,49.31,8
20110901|2010-10-21 10:30,21,49.33,49.33,49.33,49.33,1
20110901|2010-10-21 11:00,21,49.34,49.34,49.31,49.32,5
20110901|2010-10-21 13:00,21,49.32,49.32,49.21,49.25,18
20110901|2010-10-22 10:30,22,49.62,49.62,49.62,49.62,1
20110901|2010-10-22 11:00,22,49.48,49.54,49.48,49.54,61
20110901|2010-10-22 11:30,22,49.44,49.5,49.41,49.48,87
20110901|2010-10-22 12:00,22,49.48,49.48,49.42,49.42,3
20110901|2010-10-22 12:30,22,49.4,49.43,49.27,49.32,20
20110901|2010-10-22 13:00,22,49.32,49.34,49.32,49.32,11
20110901|2010-10-25 06:30,25,50.68,50.72,50.68,50.71,3
20110901|2010-10-25 09:30,25,50.6,50.6,50.6,50.6,1
20110901|2010-10-25 10:00,25,50.37,50.41,50.36,50.4,10
20110901|2010-10-25 11:30,25,50.3,50.3,50.3,50.3,3
20110901|2010-10-25 13:00,25,50.49,50.51,50.45,50.45,11
20110901|2010-10-26 09:30,26,50.44,50.58,50.44,50.54,8
20110901|2010-10-26 10:00,26,50.38,50.38,50.38,50.38,2
20110901|2010-10-26 11:00,26,50.51,50.55,50.51,50.55,6
20110901|2010-10-26 11:30,26,50.48,50.48,50.48,50.48,5
20110901|2010-10-26 12:00,26,50.53,50.56,50.53,50.56,5
20110901|2010-10-26 12:30,26,50.54,50.54,50.54,50.54,2
20110901|2010-10-26 13:00,26,50.6,50.63,50.6,50.63,3
20110901|2010-10-26 20:30,27,50.36,50.36,50.36,50.36,5
20110901|2010-10-26 22:00,27,49.85,49.85,49.85,49.85,1
20110901|2010-10-27 11:00,27,50.42,50.42,50.42,50.42,1
20110901|2010-10-28 20:00,29,50.15,50.15,50.15,50.15,12
20110901|2010-10-29 00:30,29,50,50,50,50,1
20110901|2010-10-29 10:00,29,50.34,50.34,50.34,50.34,2
20110901|2010-10-29 11:30,29,50.33,50.33,50.33,50.33,1
20110901|2010-11-01 09:30,1,50.75,50.75,50.75,50.75,9
20110901|2010-11-01 10:00,1,50.67,50.69,50.61,50.61,6
20110901|2010-11-01 10:30,1,50.72,50.72,50.72,50.72,1
20110901|2010-11-01 11:00,1,50.84,50.84,50.84,50.84,1
20110901|2010-11-01 11:30,1,50.85,50.85,50.85,50.85,4
20110901|2010-11-01 13:00,1,50.84,50.84,50.84,50.84,1
20110901|2010-11-02 09:30,2,50.82,50.88,50.79,50.79,7
20110901|2010-11-02 10:00,2,50.82,50.82,50.82,50.82,1
20110901|2010-11-03 09:30,3,51.1,51.12,50.73,50.73,20
20110901|2010-11-03 10:00,3,50.7,50.79,50.7,50.79,11
20110901|2010-11-03 11:30,3,50.96,50.99,50.96,50.99,6
20110901|2010-11-03 12:30,3,50.99,50.99,50.99,50.99,2
20110901|2010-11-03 13:00,3,51.12,51.12,51.12,51.12,1
20110901|2010-11-03 18:00,4,51.2,51.2,51.2,51.2,3
20110901|2010-11-03 20:00,4,51.35,51.35,51.35,51.35,1
20110901|2010-11-03 21:30,4,51.8,51.8,51.8,51.8,1
20110901|2010-11-03 22:00,4,51.88,51.95,51.87,51.95,6
20110901|2010-11-03 22:30,4,51.95,51.95,51.95,51.95,1
20110901|2010-11-04 01:00,4,52.26,52.26,52.26,52.26,3
20110901|2010-11-04 01:30,4,52.23,52.23,52.23,52.23,6
20110901|2010-11-04 02:00,4,52.14,52.14,52.02,52.02,3
20110901|2010-11-04 02:30,4,52.03,52.03,51.86,51.92,33
20110901|2010-11-04 03:00,4,52.02,52.05,52.01,52.05,9
20110901|2010-11-04 07:00,4,52.04,52.04,52.04,52.04,1
20110901|2010-11-04 09:30,4,52.14,52.35,52.07,52.29,20
20110901|2010-11-04 10:00,4,52.32,52.32,52.29,52.3,22
20110901|2010-11-04 10:30,4,52.25,52.3,52.25,52.29,20
20110901|2010-11-04 11:00,4,52.19,52.24,52.19,52.23,73
20110901|2010-11-04 11:30,4,52.24,52.29,52.24,52.29,4
20110901|2010-11-04 12:00,4,52.29,52.31,52.29,52.31,3
20110901|2010-11-04 12:30,4,52.34,52.34,52.34,52.34,1
20110901|2010-11-04 13:00,4,52.29,52.29,52.29,52.29,10
20110901|2010-11-04 18:00,5,52.45,52.45,52.45,52.45,1
20110901|2010-11-04 18:30,5,52.69,52.69,52.69,52.69,1
20110901|2010-11-04 20:00,5,52.94,52.94,52.94,52.94,1
20110901|2010-11-05 03:00,5,53.19,53.19,53.19,53.19,1
20110901|2010-11-05 03:30,5,53.14,53.43,53.14,53.43,4
20110901|2010-11-05 07:00,5,53,53,53,53,3
20110901|2010-11-05 09:30,5,52.92,52.92,52.6,52.84,37
20110901|2010-11-05 10:00,5,52.99,53.03,52.95,53.01,12
20110901|2010-11-05 10:30,5,53.05,53.11,53.02,53.04,6
20110901|2010-11-05 11:00,5,52.98,52.98,52.98,52.98,1
20110901|2010-11-05 11:30,5,53.03,53.25,53.03,53.25,6
20110901|2010-11-05 12:00,5,53.27,53.27,53.27,53.27,1
20110901|2010-11-05 12:30,5,53.31,53.35,53.3,53.32,8
20110901|2010-11-05 13:00,5,53.2,53.29,53.2,53.29,8
20110901|2010-11-08 09:30,8,53.32,53.32,53.11,53.15,14
20110901|2010-11-08 10:00,8,53.2,53.2,53.2,53.2,1
20110901|2010-11-08 10:30,8,53.2,53.2,53.17,53.18,23
20110901|2010-11-08 11:00,8,53.19,53.19,53.17,53.17,11
20110901|2010-11-08 11:30,8,53.24,53.24,53.24,53.24,3
20110901|2010-11-08 12:30,8,53.18,53.21,53.18,53.19,11
20110901|2010-11-08 13:00,8,53.17,53.22,53.17,53.21,11
20110901|2010-11-08 19:00,9,53.17,53.17,53.17,53.17,1
20110901|2010-11-09 09:30,9,55.28,55.28,54.45,54.78,94
20110901|2010-11-09 10:00,9,54.68,54.79,54.68,54.71,55
20110901|2010-11-09 10:30,9,54.69,54.69,54.57,54.58,5
20110901|2010-11-09 11:00,9,54.46,54.46,54.45,54.46,4
20110901|2010-11-09 11:30,9,54.48,54.48,54.43,54.43,13
20110901|2010-11-09 12:00,9,54.71,54.71,54.71,54.71,1
20110901|2010-11-09 12:30,9,54.4,54.4,54.4,54.4,1
20110901|2010-11-09 13:00,9,54.62,54.76,54.62,54.76,2
20110901|2010-11-09 19:30,10,54.32,54.32,54.32,54.32,1
20110901|2010-11-10 00:30,10,54.23,54.23,54.23,54.23,1
20110901|2010-11-10 09:30,10,54.3,54.74,54.23,54.74,57
20110901|2010-11-10 10:00,10,54.71,54.83,54.71,54.82,21
20110901|2010-11-10 10:30,10,54.8,54.83,54.8,54.83,21
20110901|2010-11-10 11:00,10,54.81,54.89,54.81,54.84,9
20110901|2010-11-10 11:30,10,54.8,54.8,54.8,54.8,1
20110901|2010-11-10 12:00,10,54.75,54.84,54.75,54.81,57
20110901|2010-11-10 12:30,10,54.85,54.95,54.85,54.95,294
20110901|2010-11-10 13:00,10,54.9,55.06,54.9,55.06,51
20110901|2010-11-11 09:30,11,55.22,55.22,55.15,55.16,8
20110901|2010-11-11 10:30,11,55.41,55.41,55.25,55.35,12
20110901|2010-11-11 11:00,11,55.34,55.38,55.26,55.28,33
20110901|2010-11-11 11:30,11,55.28,55.32,55.26,55.26,32
20110901|2010-11-11 12:00,11,55.32,55.45,55.32,55.45,28
20110901|2010-11-11 12:30,11,55.72,55.74,55.67,55.67,7
20110901|2010-11-11 13:00,11,56.02,56.15,56.02,56.15,2
20110901|2010-11-11 19:00,12,55.25,55.25,55.25,55.25,7
20110901|2010-11-11 19:30,12,54.84,54.84,54.8,54.81,3
20110901|2010-11-11 20:30,12,54.6,54.6,54.31,54.31,2
20110901|2010-11-11 21:00,12,54.23,54.23,53.99,54.18,11
20110901|2010-11-11 21:30,12,54.21,54.25,54.21,54.25,3
20110901|2010-11-12 01:00,12,54.24,54.24,54.24,54.24,1
20110901|2010-11-12 04:30,12,54.68,54.68,54.68,54.68,1
20110901|2010-11-12 09:30,12,54.23,54.27,54.23,54.23,24
20110901|2010-11-12 10:00,12,54.37,54.42,54.36,54.42,18
20110901|2010-11-12 10:30,12,54.56,54.61,54.5,54.5,5
20110901|2010-11-12 11:00,12,54.49,54.5,53.91,53.91,52
20110901|2010-11-14 18:00,15,53.26,53.26,53.16,53.16,29
20110901|2010-11-14 21:00,15,53.32,53.32,53.32,53.32,1
20110901|2010-11-14 22:30,15,53.29,53.29,53.29,53.29,4
20110901|2010-11-15 01:00,15,53.32,53.32,53.32,53.32,4
20110901|2010-11-15 05:00,15,53.32,53.32,53.32,53.32,2
20110901|2010-11-15 09:30,15,53.26,53.5,53.26,53.46,23
20110901|2010-11-15 10:00,15,53.51,53.51,53.51,53.51,1
20110901|2010-11-15 10:30,15,53.85,54.18,53.85,54.07,8
20110901|2010-11-15 11:00,15,54.23,54.35,54.21,54.21,9
20110901|2010-11-15 11:30,15,54.04,54.06,54.01,54.01,19
20110901|2010-11-15 12:00,15,54.1,54.14,54.07,54.09,8
20110901|2010-11-15 12:30,15,54.05,54.05,54.02,54.02,16
20110901|2010-11-16 09:30,16,51.57,51.65,51.35,51.65,32
20110901|2010-11-16 10:00,16,51.4,51.4,51.4,51.4,5
20110901|2010-11-16 11:00,16,51.16,51.16,51.16,51.16,1
20110901|2010-11-16 12:00,16,51.16,51.16,51.16,51.16,2
20110901|2010-11-16 12:30,16,51.16,51.16,51.16,51.16,8
20110901|2010-11-16 18:00,17,51,51,50.47,50.47,6
20110901|2010-11-16 22:30,17,49.24,49.24,49.24,49.24,1
20110901|2010-11-17 00:30,17,49.38,49.38,49.08,49.08,7
20110901|2010-11-17 09:30,17,50.75,51.21,50.75,51.04,11
20110901|2010-11-17 10:00,17,51.11,51.11,50.9,50.9,16
20110901|2010-11-17 10:30,17,50.57,50.71,50.38,50.38,7
20110901|2010-11-17 12:00,17,50.74,50.74,50.74,50.74,7
20110901|2010-11-17 13:00,17,50.25,50.25,50.25,50.25,1
20110901|2010-11-17 22:00,18,50.54,50.54,50.54,50.54,3
20110901|2010-11-17 23:30,18,50.76,50.76,50.76,50.76,1
20110901|2010-11-18 05:00,18,51.68,51.68,51.68,51.68,1
20110901|2010-11-18 09:30,18,51.44,51.47,51.24,51.24,17
20110901|2010-11-18 10:00,18,51.18,51.41,51.17,51.38,10
20110901|2010-11-18 10:30,18,51.36,51.36,51.36,51.36,2
20110901|2010-11-18 11:00,18,51.55,51.55,51.55,51.55,2
20110901|2010-11-18 12:30,18,51.87,51.87,51.86,51.87,5
20110901|2010-11-18 18:00,19,52.25,52.29,52.25,52.29,4
20110901|2010-11-18 18:30,19,52.18,52.18,52.18,52.18,2
20110901|2010-11-19 09:30,19,51.55,51.55,51.54,51.54,4
20110901|2010-11-19 10:00,19,51.41,51.47,51.41,51.47,3
20110901|2010-11-19 10:30,19,51.58,51.58,51.35,51.54,11
20110901|2010-11-19 11:00,19,51.52,51.52,51.52,51.52,1
20110901|2010-11-19 11:30,19,51.18,51.18,51.15,51.16,5
20110901|2010-11-19 12:00,19,50.99,50.99,50.99,50.99,2
20110901|2010-11-19 12:30,19,50.69,50.72,50.68,50.72,3
20110901|2010-11-22 09:30,22,50,50.04,50,50.04,115
20110901|2010-11-22 10:00,22,50.21,50.21,50.21,50.21,2
20110901|2010-11-22 10:30,22,50.42,50.49,50.19,50.19,9
20110901|2010-11-22 11:00,22,50.17,50.18,50.17,50.18,4
20110901|2010-11-22 11:30,22,50.11,50.17,50.07,50.09,15
20110901|2010-11-22 12:00,22,50.14,50.2,50.14,50.2,3
20110901|2010-11-22 12:30,22,50.24,50.33,50.24,50.33,20
20110901|2010-11-22 13:00,22,50.38,50.46,50.37,50.44,11
20110901|2010-11-22 23:00,23,50.54,50.54,50.54,50.54,1
20110901|2010-11-23 01:30,23,50.01,50.01,50.01,50.01,2
20110901|2010-11-23 02:00,23,50,50,50,50,272
20110901|2010-11-23 09:30,23,50,50.07,49.77,49.94,38
20110901|2010-11-23 10:00,23,49.99,50.13,49.91,50.04,34
20110901|2010-11-23 10:30,23,50.01,50.08,49.92,50.07,32
20110901|2010-11-23 11:30,23,50.45,50.45,50.45,50.45,1
20110901|2010-11-23 12:30,23,50.63,50.63,50.61,50.61,2
20110901|2010-11-24 10:00,24,51.64,51.64,51.64,51.64,6
20110901|2010-11-24 10:30,24,51.5,51.5,51.44,51.44,6
20110901|2010-11-24 11:00,24,51.6,51.6,51.5,51.5,4
20110901|2010-11-24 12:00,24,51.57,51.57,51.57,51.57,1
20110901|2010-11-26 03:30,26,51.19,51.25,51.19,51.25,2
20110901|2010-11-26 10:30,26,51.4,51.42,51.4,51.42,4
20110901|2010-11-26 11:00,26,51.42,51.42,51.42,51.42,2
20110901|2010-11-26 11:30,26,51.5,51.5,51.5,51.5,2
20110901|2010-11-29 09:30,29,51.5,51.5,51.31,51.32,14
20110901|2010-11-29 10:00,29,51.3,51.5,51.3,51.39,46
20110901|2010-11-29 10:30,29,51.41,51.41,51.41,51.41,4
20110901|2010-11-29 11:00,29,51.49,51.51,51.49,51.49,5
20110901|2010-11-29 12:30,29,51.52,51.57,51.52,51.57,2
20110901|2010-11-29 13:00,29,51.52,51.52,51.52,51.52,8
20110901|2010-11-30 09:30,30,51.79,51.91,51.79,51.91,2
20110901|2010-11-30 10:00,30,51.77,51.77,51.77,51.77,2
20110901|2010-11-30 10:30,30,51.89,51.9,51.89,51.9,2
20110901|2010-11-30 11:00,30,51.88,51.88,51.88,51.88,1
20110901|2010-11-30 12:00,30,52.18,52.18,52.18,52.18,1
20110901|2010-11-30 13:00,30,52.17,52.17,52.17,52.17,1
20110901|2010-12-01 10:00,1,53.14,53.25,53.12,53.21,12
20110901|2010-12-01 10:30,1,53.36,53.56,53.36,53.56,6
20110901|2010-12-01 12:00,1,53.7,53.7,53.7,53.7,3
20110901|2010-12-01 12:30,1,53.9,53.9,53.86,53.86,15
20110901|2010-12-01 13:00,1,53.72,53.73,53.71,53.73,12
20110901|2010-12-02 09:30,2,53.67,54.05,53.67,54.05,11
20110901|2010-12-02 10:00,2,54.03,54.03,54.03,54.03,3
20110901|2010-12-02 11:00,2,54.08,54.25,54.08,54.23,6
20110901|2010-12-02 12:00,2,54.24,54.24,54.24,54.24,4
20110901|2010-12-02 13:00,2,54.25,54.25,54.2,54.2,17
20110901|2010-12-02 18:00,3,54.09,54.09,54.09,54.09,1
20110901|2010-12-02 19:00,3,54.07,54.07,54.07,54.07,1
20110901|2010-12-03 09:30,3,54.14,54.33,54.14,54.24,12
20110901|2010-12-03 10:00,3,54.55,54.63,54.55,54.63,5
20110901|2010-12-03 12:30,3,54.56,54.56,54.53,54.53,18
20110901|2010-12-03 13:00,3,54.52,54.57,54.52,54.57,2
20110901|2010-12-05 18:00,6,54.67,54.67,54.67,54.67,1
20110901|2010-12-06 11:00,6,54.55,54.55,54.55,54.55,1
20110901|2010-12-06 20:00,7,54.67,54.67,54.67,54.67,1
20110901|2010-12-07 09:30,7,54.94,55,54.94,54.94,3
20110901|2010-12-07 10:30,7,54.9,54.9,54.9,54.9,4
20110901|2010-12-07 11:00,7,54.7,54.7,54.7,54.7,3
20110901|2010-12-07 12:00,7,54.72,54.72,54.7,54.71,7
20110901|2010-12-07 12:30,7,54.65,54.83,54.65,54.83,12
20110901|2010-12-07 13:00,7,54.86,54.89,54.86,54.89,10
20110901|2010-12-08 03:00,8,54.28,54.28,54.28,54.28,1
20110901|2010-12-08 09:30,8,54.4,54.58,54.4,54.58,5
20110901|2010-12-09 05:30,9,55.42,55.42,55.42,55.42,1
20110901|2010-12-09 10:00,9,55.42,55.42,55.35,55.35,3
20110901|2010-12-09 12:00,9,55.38,55.4,55.38,55.4,312
20110901|2010-12-09 12:30,9,55.24,55.34,55.24,55.34,2
20110901|2010-12-09 13:00,9,55.36,55.36,55.36,55.36,2
20110901|2010-12-10 09:30,10,55.13,55.21,55.01,55.21,15
20110901|2010-12-10 10:00,10,55.07,55.07,55.07,55.07,1
20110901|2010-12-10 11:00,10,54.95,54.97,54.95,54.97,30
20110901|2010-12-10 12:00,10,55.4,55.4,55.4,55.4,2
20110901|2010-12-10 13:00,10,55.21,55.22,55.14,55.14,5
20110901|2010-12-13 03:30,13,55.28,55.28,55.28,55.28,1
20110901|2010-12-13 09:30,13,55.92,55.92,55.87,55.87,2
20110901|2010-12-13 10:00,13,55.82,55.83,55.7,55.71,6
20110901|2010-12-13 12:30,13,55.76,55.78,55.74,55.78,19
20110901|2010-12-13 13:00,13,55.83,56.01,55.8,55.98,17
20110901|2010-12-14 10:00,14,55.74,55.74,55.74,55.74,1
20110901|2010-12-14 10:30,14,55.67,55.79,55.66,55.79,4
20110901|2010-12-14 12:00,14,55.8,55.8,55.8,55.8,1
20110901|2010-12-14 13:00,14,55.62,55.62,55.62,55.62,2
20110901|2010-12-14 18:00,15,55.65,55.65,55.65,55.65,2
20110901|2010-12-15 00:00,15,55.65,55.65,55.65,55.65,15
20110901|2010-12-15 03:30,15,55.38,55.38,55.38,55.38,4
20110901|2010-12-15 04:00,15,55.31,55.31,55.31,55.31,4
20110901|2010-12-15 05:30,15,55.4,55.4,55.4,55.4,2
20110901|2010-12-15 06:00,15,55.46,55.46,55.46,55.46,2
20110901|2010-12-15 09:30,15,55.88,55.88,55.88,55.88,1
20110901|2010-12-15 10:00,15,55.79,55.79,55.73,55.73,3
20110901|2010-12-15 11:00,15,55.53,55.53,55.53,55.53,1
20110901|2010-12-15 12:00,15,55.08,55.08,55.08,55.08,1
20110901|2010-12-15 13:00,15,55.04,55.04,55.04,55.04,16
20110901|2010-12-16 09:30,16,54.82,55.2,54.82,55.13,24
20110901|2010-12-16 10:00,16,55.18,55.39,55.18,55.26,30
20110901|2010-12-16 10:30,16,55.29,55.29,55.2,55.21,33
20110901|2010-12-16 11:00,16,55.27,55.27,55.21,55.26,32
20110901|2010-12-16 11:30,16,55.23,55.23,55.19,55.19,4
20110901|2010-12-16 12:00,16,55.15,55.25,55.15,55.18,7
20110901|2010-12-16 12:30,16,55.15,55.15,55,55.02,105
20110901|2010-12-17 10:30,17,55,55.03,55,55.03,23
20110901|2010-12-17 11:00,17,55.04,55.05,55.01,55.03,77
20110901|2010-12-17 11:30,17,55.03,55.03,55.03,55.03,54
20110901|2010-12-17 12:00,17,55.05,55.07,55.05,55.07,8
20110901|2010-12-17 12:30,17,55.09,55.1,55.09,55.1,24
20110901|2010-12-17 13:00,17,55.1,55.12,55.1,55.1,33
20110901|2010-12-20 09:30,20,55.45,55.57,55.45,55.57,15
20110901|2010-12-20 10:00,20,55.61,55.72,55.61,55.72,7
20110901|2010-12-20 11:00,20,55.94,55.94,55.94,55.94,5
20110901|2010-12-20 12:00,20,55.95,55.95,55.95,55.95,1
20110901|2010-12-21 10:30,21,56.53,56.55,56.51,56.51,15
20110901|2010-12-21 11:00,21,56.53,56.54,56.53,56.53,18
20110901|2010-12-21 12:00,21,56.56,56.56,56.56,56.56,6
20110901|2010-12-21 18:30,22,56.66,56.66,56.66,56.66,1
20110901|2010-12-22 04:30,22,56.59,56.59,56.57,56.57,11
20110901|2010-12-22 10:30,22,56.89,56.89,56.87,56.87,14
20110901|2010-12-22 12:00,22,57,57,56.97,56.97,2
20110901|2010-12-22 12:30,22,56.92,56.92,56.85,56.85,63
20110901|2010-12-22 13:00,22,56.85,56.85,56.77,56.77,15
20110901|2010-12-23 04:00,23,57.1,57.1,57.1,57.1,5
20110901|2010-12-23 06:00,23,57.09,57.09,57.04,57.04,7
20110901|2010-12-23 09:30,23,57.17,57.23,57.09,57.15,23
20110901|2010-12-23 10:00,23,57.16,57.33,57.13,57.3,18
20110901|2010-12-23 10:30,23,57.3,57.3,57.28,57.28,2
20110901|2010-12-23 11:00,23,57.25,57.25,57.25,57.25,1
20110901|2010-12-23 11:30,23,57.28,57.28,57.28,57.28,25
20110901|2010-12-23 12:00,23,57.2,57.2,57.12,57.15,12
20110901|2010-12-23 12:30,23,57.2,57.2,57.2,57.2,1
20110901|2010-12-23 13:00,23,57.29,57.29,57.29,57.29,1
20110901|2010-12-27 04:30,27,57.75,57.78,57.75,57.75,6
20110901|2010-12-27 09:30,27,57.66,57.72,57.65,57.72,15
20110901|2010-12-27 10:00,27,57.7,57.7,57.62,57.62,142
20110901|2010-12-27 12:30,27,57.89,57.89,57.85,57.85,27
20110901|2010-12-27 18:30,28,58.18,58.18,58.18,58.18,2
20110901|2010-12-27 21:00,28,58.03,58.09,58.03,58.09,3
20110901|2010-12-28 03:30,28,58.08,58.08,58.08,58.08,1
20110901|2010-12-28 09:30,28,58,58,58,58,5
20110901|2010-12-28 10:00,28,58,58,58,58,5
20110901|2010-12-28 11:30,28,57.71,57.8,57.71,57.8,54
20110901|2010-12-28 12:00,28,57.75,57.75,57.75,57.75,5
20110901|2010-12-28 13:00,28,57.66,57.66,57.66,57.66,1
20110901|2010-12-29 11:30,29,57.22,57.22,57.22,57.22,7
20110901|2010-12-29 12:00,29,57.3,57.3,57.3,57.3,2
20110901|2010-12-29 13:00,29,57.13,57.13,57.08,57.08,4
20110901|2010-12-30 11:00,30,57.15,57.15,57.15,57.15,2
20110901|2010-12-30 11:30,30,57.12,57.12,57.11,57.11,5
20110901|2010-12-30 12:00,30,57.16,57.16,57.16,57.16,2
20110901|2010-12-30 12:30,30,57.32,57.32,57.32,57.32,1
20110901|2010-12-30 13:00,30,57.33,57.33,57.33,57.33,1
20110901|2010-12-31 09:30,31,57.74,57.74,57.74,57.74,1
20110901|2011-01-03 02:30,3,58.74,58.74,58.74,58.74,1
20110901|2011-01-03 09:30,3,59,59,58.69,58.69,10
20110901|2011-01-03 11:00,3,58.84,58.84,58.82,58.82,45
20110901|2011-01-03 12:30,3,58.58,58.58,58.58,58.58,5
20110901|2011-01-03 13:00,3,58.02,58.02,58.02,58.02,1
20110901|2011-01-03 19:00,4,58.04,58.04,58.04,58.04,2
20110901|2011-01-04 09:30,4,57.71,57.71,57.2,57.39,7
20110901|2011-01-04 10:00,4,57,57.01,57,57.01,2
20110901|2011-01-04 11:00,4,57.16,57.17,57.15,57.17,25
20110901|2011-01-04 12:00,4,57.17,57.18,57.13,57.13,12
20110901|2011-01-04 12:30,4,57.21,57.22,57.18,57.18,5
20110901|2011-01-05 09:30,5,57.2,57.54,57.2,57.54,641
20110901|2011-01-05 10:00,5,58.04,58.07,58.04,58.07,6
20110901|2011-01-05 10:30,5,58.22,58.25,58.06,58.06,98
20110901|2011-01-05 11:00,5,58.1,58.26,58.09,58.24,24
20110901|2011-01-05 12:00,5,58.42,58.43,58.41,58.43,27
20110901|2011-01-05 12:30,5,58.22,58.23,58.22,58.23,2
20110901|2011-01-06 09:30,6,58.72,58.72,58.1,58.1,16
20110901|2011-01-06 10:00,6,58.14,58.14,58.14,58.14,9
20110901|2011-01-06 10:30,6,58.31,58.31,58.28,58.28,11
20110901|2011-01-06 11:00,6,58.11,58.12,58.11,58.12,7
20110901|2011-01-06 12:00,6,58.26,58.26,58.2,58.2,16
20110901|2011-01-06 12:30,6,58.15,58.15,57.94,57.94,9
20110901|2011-01-06 18:00,7,57.6,57.6,57.52,57.52,2
20110901|2011-01-07 00:00,7,57.36,57.36,57.36,57.36,1
20110901|2011-01-07 09:30,7,57.69,57.69,57.47,57.68,28
20110901|2011-01-07 10:00,7,57.57,57.57,57.57,57.57,1
20110901|2011-01-07 10:30,7,57.43,57.49,57.43,57.45,13
20110901|2011-01-07 11:00,7,57.43,57.48,57.43,57.43,9
20110901|2011-01-07 11:30,7,57.45,57.6,57.31,57.57,294
20110901|2011-01-07 12:00,7,57.6,57.65,57.53,57.6,152
20110901|2011-01-07 12:30,7,57.63,57.93,57.63,57.84,360
20110901|2011-01-07 13:00,7,57.94,57.98,57.94,57.98,5
20110901|2011-01-09 19:00,10,57.62,57.62,57.62,57.62,2
20110901|2011-01-10 06:00,10,57.71,57.71,57.71,57.71,10
20110901|2011-01-10 06:30,10,57.67,57.67,57.67,57.67,10
20110901|2011-01-10 10:00,10,57.91,57.91,57.91,57.91,1
20110901|2011-01-10 10:30,10,57.84,57.84,57.82,57.82,11
20110901|2011-01-10 11:30,10,58.09,58.09,57.76,57.76,2
20110901|2011-01-10 12:00,10,57.69,57.71,57.68,57.71,5
20110901|2011-01-10 13:00,10,57.63,57.63,57.63,57.63,1
20110901|2011-01-11 06:30,11,57.93,57.93,57.93,57.93,1
20110901|2011-01-11 09:30,11,57.72,57.81,57.72,57.81,3
20110901|2011-01-11 10:00,11,57.9,57.95,57.89,57.95,10
20110901|2011-01-11 10:30,11,58.01,58.01,57.78,57.78,106
20110901|2011-01-11 11:00,11,57.91,57.92,57.91,57.92,13
20110901|2011-01-11 11:30,11,57.82,57.86,57.82,57.86,12
20110901|2011-01-11 12:00,11,57.82,57.87,57.71,57.71,6
20110901|2011-01-11 13:00,11,57.53,57.54,57.37,57.37,27
20110901|2011-01-12 06:00,12,57.43,57.43,57.43,57.43,4
20110901|2011-01-12 09:30,12,58.69,58.86,58.68,58.86,8
20110901|2011-01-12 10:00,12,58.89,58.89,58.89,58.89,1
20110901|2011-01-12 10:30,12,58.71,58.71,58.71,58.71,1
20110901|2011-01-12 11:00,12,58.71,58.76,58.68,58.68,13
20110901|2011-01-12 11:30,12,58.49,58.49,58.49,58.49,3
20110901|2011-01-12 12:00,12,58.5,58.51,58.46,58.51,25
20110901|2011-01-12 12:30,12,58.82,58.82,58.63,58.66,39
20110901|2011-01-12 13:00,12,58.59,58.7,58.39,58.39,19
20110901|2011-01-13 09:30,13,58.29,58.53,58.29,58.53,3
20110901|2011-01-13 10:00,13,58.41,58.47,58.41,58.46,9
20110901|2011-01-13 10:30,13,58.48,58.77,58.47,58.65,11
20110901|2011-01-13 11:00,13,58.78,58.78,58.61,58.61,4
20110901|2011-01-13 11:30,13,58.69,58.7,58.58,58.59,10
20110901|2011-01-13 12:00,13,58.62,58.62,58.5,58.5,15
20110901|2011-01-13 12:30,13,58.5,58.55,58.41,58.55,74
20110901|2011-01-13 13:00,13,58.43,58.47,58.36,58.38,12
20110901|2011-01-14 09:30,14,57.95,57.95,57.79,57.88,49
20110901|2011-01-14 10:00,14,57.96,58,57.96,58,5
20110901|2011-01-14 11:00,14,57.8,57.95,57.8,57.94,26
20110901|2011-01-14 12:00,14,58.01,58.01,58.01,58.01,1
20110901|2011-01-14 12:30,14,57.93,57.98,57.93,57.98,3
20110901|2011-01-14 13:00,14,57.83,58.07,57.81,58.07,26
20110901|2011-01-17 21:00,18,57.7,57.7,57.7,57.7,1
20110901|2011-01-18 01:30,18,58.13,58.13,58.13,58.13,1
20110901|2011-01-18 09:30,18,58.52,58.77,58.52,58.76,20
20110901|2011-01-18 10:00,18,58.85,58.94,58.85,58.94,29
20110901|2011-01-18 10:30,18,58.95,59,58.65,58.65,99
20110901|2011-01-18 11:00,18,58.6,58.65,58.42,58.45,105
20110901|2011-01-18 11:30,18,58.43,58.55,58.35,58.49,110
20110901|2011-01-18 12:00,18,58.53,58.54,58.45,58.52,69
20110901|2011-01-18 13:00,18,58.53,58.55,58.51,58.51,8
20110901|2011-01-19 04:30,19,58.96,59.02,58.95,59.02,20
20110901|2011-01-19 09:30,19,58.78,59.07,58.68,59.05,32
20110901|2011-01-19 10:00,19,59.04,59.08,58.95,59.08,44
20110901|2011-01-19 10:30,19,58.92,58.92,58.88,58.9,54
20110901|2011-01-19 11:00,19,58.92,58.94,58.85,58.85,49
20110901|2011-01-19 11:30,19,58.82,58.82,58.57,58.57,13
20110901|2011-01-19 12:00,19,58.61,58.65,58.61,58.63,8
20110901|2011-01-19 13:00,19,58.7,58.7,58.45,58.65,11
20110901|2011-01-19 18:00,20,58.71,58.71,58.71,58.71,27
20110901|2011-01-20 09:30,20,58.05,58.05,57,57.66,27
20110901|2011-01-20 10:00,20,57.7,57.7,57.7,57.7,1
20110901|2011-01-20 10:30,20,57.6,57.6,57.36,57.36,11
20110901|2011-01-20 11:00,20,57.44,57.47,57.35,57.35,39
20110901|2011-01-20 11:30,20,57.9,57.9,57.9,57.9,75
20110901|2011-01-20 12:00,20,57.96,57.96,57.96,57.96,49
20110901|2011-01-20 12:30,20,58.04,58.25,58.01,58.25,38
20110901|2011-01-20 13:00,20,58.21,58.21,58.17,58.17,5
20110901|2011-01-21 10:00,21,58.4,58.56,58.4,58.56,17
20110901|2011-01-21 10:30,21,58.96,58.96,58.57,58.57,13
20110901|2011-01-21 11:00,21,58.59,58.95,58.58,58.93,22
20110901|2011-01-21 11:30,21,58.9,58.9,58.89,58.89,20
20110901|2011-01-21 13:00,21,58.68,58.9,58.68,58.9,12
20110901|2011-01-24 03:30,24,59.19,59.19,59.19,59.19,1
20110901|2011-01-24 09:30,24,58.88,59,58.86,58.92,15
20110901|2011-01-24 10:00,24,58.85,58.85,58.74,58.74,12
20110901|2011-01-24 10:30,24,58.78,58.8,58.3,58.3,7
20110901|2011-01-24 11:00,24,58.08,58.34,58.04,58.34,104
20110901|2011-01-24 11:30,24,58.36,58.38,58.08,58.08,14
20110901|2011-01-24 12:00,24,58.15,58.23,58.15,58.23,25
20110901|2011-01-24 13:00,24,58.22,58.22,58.22,58.22,1
20110901|2011-01-25 09:30,25,57.5,57.71,57.25,57.52,41
20110901|2011-01-25 10:00,25,57.33,57.54,57.33,57.54,50
20110901|2011-01-25 10:30,25,57.51,57.54,57.44,57.46,65
20110901|2011-01-25 11:00,25,57.55,57.55,57.54,57.54,2
20110901|2011-01-25 12:00,25,57.49,57.49,57.31,57.31,4
20110901|2011-01-25 12:30,25,57.14,57.34,57,57.34,70
20110901|2011-01-25 13:00,25,57.07,57.15,57.06,57.15,5
20110901|2011-01-25 19:00,26,57,57,57,57,30
20110901|2011-01-26 09:30,26,56.8,56.8,56.8,56.8,1
20110901|2011-01-26 10:30,26,57.37,57.48,57.37,57.48,2
20110901|2011-01-26 11:00,26,57.49,57.49,57.49,57.49,5
20110901|2011-01-26 11:30,26,57.63,57.64,57.63,57.64,7
20110901|2011-01-26 12:30,26,57.75,57.75,57.75,57.75,8
20110901|2011-01-26 13:00,26,57.88,57.88,57.7,57.7,8
20110901|2011-01-27 09:30,27,57.7,57.98,57.69,57.98,157
20110901|2011-01-27 10:00,27,57.99,57.99,57.99,57.99,4
20110901|2011-01-27 10:30,27,57.97,57.97,57.97,57.97,1
20110901|2011-01-27 11:00,27,58.06,58.06,58.06,58.06,3
20110901|2011-01-27 11:30,27,58.19,58.4,58.19,58.25,89
20110901|2011-01-27 12:00,27,58.25,58.35,58.15,58.15,95
20110901|2011-01-27 12:30,27,58.08,58.08,58.05,58.05,16
20110901|2011-01-27 13:00,27,58.15,58.37,58.15,58.37,57
20110901|2011-01-27 18:00,28,58.5,58.5,58.5,58.5,1
20110901|2011-01-28 04:30,28,58.11,58.11,58.11,58.11,9
20110901|2011-01-28 09:30,28,58.3,59.04,58.3,58.96,52
20110901|2011-01-28 10:30,28,58.93,58.93,58.68,58.68,384
20110901|2011-01-28 11:00,28,58.64,58.64,58.52,58.6,6
20110901|2011-01-28 11:30,28,58.7,58.7,58.68,58.68,11
20110901|2011-01-28 12:00,28,58.65,58.65,58.65,58.65,1
20110901|2011-01-28 12:30,28,58.43,58.47,58.33,58.4,12
20110901|2011-01-30 18:30,31,58.47,58.47,58.47,58.47,1
20110901|2011-01-31 09:30,31,58.86,58.97,58.76,58.76,4
20110901|2011-01-31 10:00,31,58.7,58.77,58.7,58.77,13
20110901|2011-01-31 10:30,31,58.69,58.77,58.69,58.77,6
20110901|2011-01-31 13:00,31,58.81,58.81,58.79,58.79,5
20110901|2011-02-01 05:30,1,58.87,58.87,58.86,58.86,13
20110901|2011-02-01 06:00,1,58.86,58.86,58.86,58.86,15
20110901|2011-02-01 09:30,1,59.23,59.36,59.23,59.26,32
20110901|2011-02-01 10:00,1,59.38,59.5,59.3,59.3,24
20110901|2011-02-01 10:30,1,59.33,59.37,59.31,59.36,64
20110901|2011-02-01 11:00,1,59.34,59.45,59.3,59.45,15
20110901|2011-02-01 11:30,1,59.43,59.49,59.43,59.44,5
20110901|2011-02-01 12:30,1,59.4,59.48,59.37,59.48,67
20110901|2011-02-01 13:00,1,59.48,59.77,59.47,59.75,114
20110901|2011-02-02 01:00,2,60.23,60.23,60.23,60.23,3
20110901|2011-02-02 01:30,2,60.3,60.3,60.3,60.3,1
20110901|2011-02-02 02:30,2,60.29,60.29,60.29,60.29,1
20110901|2011-02-02 09:30,2,60.3,60.3,60.3,60.3,5
20110901|2011-02-02 10:00,2,60.08,60.08,60.01,60.01,49
20110901|2011-02-02 10:30,2,60.16,60.16,60.16,60.16,1
20110901|2011-02-02 11:00,2,60.11,60.12,60.11,60.12,2
20110901|2011-02-02 11:30,2,60.16,60.16,60.14,60.14,32
20110901|2011-02-02 12:30,2,60.47,60.47,60.47,60.47,1
20110901|2011-02-02 13:00,2,60.48,60.48,60.32,60.32,12
20110901|2011-02-03 05:00,3,60.7,60.7,60.7,60.7,2
20110901|2011-02-03 09:30,3,60.29,60.47,60.21,60.4,32
20110901|2011-02-03 10:00,3,60.45,60.45,60.45,60.45,3
20110901|2011-02-03 10:30,3,60.36,60.4,60.36,60.36,16
20110901|2011-02-03 11:00,3,60.33,60.33,60.32,60.32,3
20110901|2011-02-03 11:30,3,60.37,60.37,60.35,60.35,3
20110901|2011-02-03 12:00,3,60.37,60.37,60.33,60.35,29
20110901|2011-02-03 12:30,3,60.31,60.31,60.19,60.19,4
20110901|2011-02-04 03:00,4,59.9,59.9,59.9,59.9,1
20110901|2011-02-04 04:00,4,59.9,59.9,59.9,59.9,1
20110901|2011-02-04 06:00,4,59.9,59.9,59.9,59.9,1
20110901|2011-02-04 07:00,4,59.9,59.9,59.9,59.9,3
20110901|2011-02-04 09:30,4,59.94,59.95,59.65,59.65,34
20110901|2011-02-04 10:00,4,59.74,59.89,59.74,59.8,10
20110901|2011-02-04 10:30,4,59.63,59.78,59.57,59.74,11
20110901|2011-02-04 11:00,4,59.69,59.74,59.66,59.66,8
20110901|2011-02-04 11:30,4,59.56,59.58,59.56,59.56,6
20110901|2011-02-04 12:00,4,59.62,59.63,59.61,59.61,10
20110901|2011-02-04 12:30,4,59.71,60.16,59.71,60.16,20
20110901|2011-02-04 13:00,4,59.89,60.05,59.89,60.05,2
20110901|2011-02-07 02:30,7,60.38,60.38,60.38,60.38,1
20110901|2011-02-07 03:00,7,60.38,60.38,60.38,60.38,2
20110901|2011-02-07 09:30,7,60.24,60.24,60.24,60.24,1
20110901|2011-02-07 10:00,7,60.21,60.24,60.11,60.24,8
20110901|2011-02-07 10:30,7,60.11,60.11,60.11,60.11,1
20110901|2011-02-07 11:00,7,59.99,59.99,59.99,59.99,5
20110901|2011-02-07 12:00,7,60.04,60.05,59.91,59.91,11
20110901|2011-02-07 12:30,7,59.82,59.84,59.75,59.81,19
20110901|2011-02-07 13:00,7,59.93,59.98,59.82,59.85,10
20110901|2011-02-08 01:30,8,59.78,59.8,59.78,59.8,7
20110901|2011-02-08 05:00,8,59.73,59.73,59.4,59.4,17
20110901|2011-02-08 09:30,8,59.72,59.84,59.69,59.84,16
20110901|2011-02-08 10:00,8,59.77,60.03,59.77,60.03,2
20110901|2011-02-08 10:30,8,59.89,59.89,59.89,59.89,3
20110901|2011-02-08 11:00,8,60.02,60.02,59.92,59.92,5
20110901|2011-02-08 11:30,8,59.89,59.9,59.78,59.84,17
20110901|2011-02-08 12:00,8,59.93,59.94,59.93,59.93,7
20110901|2011-02-08 12:30,8,59.97,60.07,59.96,60.07,9
20110901|2011-02-08 13:00,8,60.1,60.15,60.1,60.15,2
20110901|2011-02-09 02:00,9,60.37,60.37,60.37,60.37,2
20110901|2011-02-09 09:30,9,60.49,60.91,60.45,60.6,28
20110901|2011-02-09 10:00,9,60.73,60.75,60.68,60.69,15
20110901|2011-02-09 10:30,9,60.64,60.64,60.64,60.64,3
20110901|2011-02-09 11:00,9,60.66,60.67,60.65,60.66,8
20110901|2011-02-09 11:30,9,60.83,60.83,60.77,60.77,23
20110901|2011-02-09 12:00,9,60.81,60.82,60.81,60.82,10
20110901|2011-02-09 12:30,9,60.99,60.99,60.82,60.94,40
20110901|2011-02-09 13:00,9,60.88,61,60.88,60.89,4
20110901|2011-02-10 01:00,10,60.82,60.82,60.82,60.82,1
20110901|2011-02-10 01:30,10,60.82,60.82,60.81,60.81,40
20110901|2011-02-10 06:30,10,60.75,60.75,60.75,60.75,1
20110901|2011-02-10 09:30,10,61.19,61.19,60.81,60.82,6
20110901|2011-02-10 10:00,10,60.72,60.82,60.72,60.82,2
20110901|2011-02-10 10:30,10,60.72,60.74,60.72,60.73,9
20110901|2011-02-10 11:00,10,60.74,60.75,60.66,60.66,25
20110901|2011-02-10 11:30,10,60.69,60.7,60.54,60.54,26
20110901|2011-02-10 12:00,10,60.59,60.63,60.53,60.62,17
20110901|2011-02-10 12:30,10,60.51,60.55,60.46,60.48,6
20110901|2011-02-10 13:00,10,60.46,60.46,60.29,60.3,22
20110901|2011-02-11 09:30,11,60.42,60.42,60.08,60.08,42
20110901|2011-02-11 10:00,11,59.9,60.1,59.9,60.06,26
20110901|2011-02-11 10:30,11,60.12,60.2,60.11,60.13,50
20110901|2011-02-11 11:00,11,60.08,60.08,59.68,59.68,12
20110901|2011-02-11 11:30,11,59.76,59.76,59.57,59.57,16
20110901|2011-02-11 12:00,11,59.7,59.7,59.68,59.68,89
20110901|2011-02-11 12:30,11,59.66,59.83,59.66,59.8,25
20110901|2011-02-11 13:00,11,59.75,59.77,59.75,59.75,42
20110901|2011-02-14 09:30,14,60.02,60.1,59.89,60.04,51
20110901|2011-02-14 10:00,14,60.09,60.09,59.99,60.05,10
20110901|2011-02-14 10:30,14,60.06,60.07,60.06,60.07,9
20110901|2011-02-14 11:00,14,59.95,59.96,59.88,59.88,20
20110901|2011-02-14 11:30,14,59.84,59.91,59.71,59.71,68
20110901|2011-02-14 12:00,14,59.66,59.66,59.49,59.5,57
20110901|2011-02-14 12:30,14,59.4,59.4,58.96,58.96,7
20110901|2011-02-14 13:00,14,58.88,58.9,58.85,58.9,6
20110901|2011-02-15 06:30,15,58.8,58.8,58.8,58.8,3
20110901|2011-02-15 09:30,15,58.83,58.83,58,58.33,238
20110901|2011-02-15 10:00,15,58.37,58.38,58.22,58.22,10
20110901|2011-02-15 10:30,15,58.28,58.28,58.2,58.2,23
20110901|2011-02-15 11:00,15,58.2,58.25,58.16,58.21,36
20110901|2011-02-15 11:30,15,58.15,58.15,57.7,57.8,127
20110901|2011-02-15 12:00,15,57.8,57.81,57.7,57.79,108
20110901|2011-02-15 12:30,15,57.67,57.77,57.67,57.7,34
20110901|2011-02-15 13:00,15,57.6,57.67,57.48,57.67,32
20110901|2011-02-15 18:30,16,57.99,57.99,57.99,57.99,1
20110901|2011-02-16 00:30,16,58,58,58,58,1
20110901|2011-02-16 02:00,16,58,58,58,58,1
20110901|2011-02-16 04:30,16,57.61,57.61,57.58,57.59,6
20110901|2011-02-16 05:00,16,57.6,57.6,57.54,57.57,4
20110901|2011-02-16 06:00,16,57.39,57.39,57.39,57.39,1
20110901|2011-02-16 09:30,16,57.92,58.07,57.62,57.62,15
20110901|2011-02-16 10:00,16,57.8,57.85,57.8,57.8,21
20110901|2011-02-16 11:00,16,58.09,58.17,58.08,58.08,22
20110901|2011-02-16 11:30,16,58.12,58.17,58.12,58.17,3
20110901|2011-02-16 12:00,16,57.94,57.94,57.88,57.93,11
20110901|2011-02-16 12:30,16,57.86,57.9,57.86,57.9,6
20110901|2011-02-16 13:00,16,57.99,58.08,57.99,58.08,22
20110901|2011-02-16 19:30,17,58.33,58.33,58.33,58.33,1
20110901|2011-02-17 09:30,17,58.52,59.2,58.52,59.2,120
20110901|2011-02-17 10:00,17,59.2,59.2,59.18,59.18,47
20110901|2011-02-17 10:30,17,59.2,59.2,59.15,59.15,3
20110901|2011-02-17 12:30,17,59.61,59.75,59.61,59.75,3
20110901|2011-02-17 13:00,17,59.72,59.76,59.72,59.76,4
20110901|2011-02-17 19:00,18,59.49,59.49,59.49,59.49,1
20110901|2011-02-18 01:00,18,59.03,59.03,59.03,59.03,2
20110901|2011-02-18 04:00,18,58.87,58.87,58.87,58.87,1
20110901|2011-02-18 04:30,18,58.86,58.86,58.86,58.86,1
20110901|2011-02-18 06:30,18,58.82,58.82,58.82,58.82,3
20110901|2011-02-18 09:30,18,58.92,59.27,58.92,59.2,20
20110901|2011-02-18 10:00,18,59.2,59.2,59.13,59.13,15
20110901|2011-02-18 10:30,18,59.15,59.15,59.1,59.1,22
20110901|2011-02-18 11:00,18,59.12,59.12,58.59,58.59,62
20110901|2011-02-18 12:00,18,58.31,58.35,58.12,58.12,15
20110901|2011-02-18 12:30,18,58,58.19,57.98,58.17,28
20110901|2011-02-18 13:00,18,58.12,58.26,58.12,58.26,5
20110901|2011-02-21 21:00,22,58.27,58.27,58.27,58.27,1
20110901|2011-02-22 01:00,22,58.52,58.52,58.52,58.52,4
20110901|2011-02-22 05:00,22,58.4,58.4,58.28,58.28,2
20110901|2011-02-22 06:00,22,58,58,57.91,57.91,3
20110901|2011-02-22 07:00,22,57.62,57.62,57.62,57.62,4
20110901|2011-02-22 09:30,22,57.91,57.91,56.84,56.84,61
20110901|2011-02-22 10:00,22,57.04,57.07,56.94,56.99,18
20110901|2011-02-22 10:30,22,56.98,56.98,55.6,55.61,42
20110901|2011-02-22 11:00,22,55.87,55.89,55.73,55.85,48
20110901|2011-02-22 11:30,22,55.81,55.84,55.52,55.52,34
20110901|2011-02-22 12:00,22,55.59,55.79,55.57,55.61,175
20110901|2011-02-22 12:30,22,55.54,55.99,55.5,55.5,52
20110901|2011-02-22 13:00,22,55.5,55.5,55.5,55.5,60
20110901|2011-02-22 18:00,23,55.48,55.66,55.48,55.6,66
20110901|2011-02-22 18:30,23,55.66,55.66,55.38,55.38,26
20110901|2011-02-22 19:30,23,55.97,55.97,55.97,55.97,1
20110901|2011-02-22 20:00,23,55.77,55.77,55.77,55.77,1
20110901|2011-02-23 03:00,23,55.97,55.97,55.88,55.88,9
20110901|2011-02-23 04:00,23,55.46,55.46,55,55,77
20110901|2011-02-23 04:30,23,54.99,54.99,54.85,54.9,223
20110901|2011-02-23 06:00,23,55.44,55.44,55.44,55.44,1
20110901|2011-02-23 09:30,23,55.85,56.25,55.72,56.25,81
20110901|2011-02-23 10:00,23,56.17,56.22,56.06,56.13,89
20110901|2011-02-23 10:30,23,56.2,56.4,56.18,56.27,81
20110901|2011-02-23 11:00,23,56.3,56.39,56.06,56.06,39
20110901|2011-02-23 11:30,23,56.1,56.1,56.01,56.05,15
20110901|2011-02-23 12:00,23,56.17,56.26,56.09,56.26,18
20110901|2011-02-23 12:30,23,56.26,56.47,56.26,56.37,41
20110901|2011-02-23 13:00,23,56.37,56.48,56.35,56.48,87
20110901|2011-02-23 23:30,24,55.64,55.64,55.64,55.64,1
20110901|2011-02-24 01:30,24,55.57,55.57,55.57,55.57,1
20110901|2011-02-24 02:00,24,56.11,56.23,56.11,56.23,3
20110901|2011-02-24 06:30,24,56.28,56.28,56.28,56.28,12
20110901|2011-02-24 09:30,24,56.24,56.57,55.91,55.95,83
20110901|2011-02-24 10:00,24,55.9,55.94,55.81,55.94,9
20110901|2011-02-24 10:30,24,56.04,56.18,56.04,56.18,51
20110901|2011-02-24 11:00,24,56.18,56.33,56.07,56.07,44
20110901|2011-02-24 11:30,24,56,56.25,56,56.25,72
20110901|2011-02-24 12:00,24,56.16,56.24,56.15,56.23,60
20110901|2011-02-24 12:30,24,56.24,56.34,56.22,56.34,20
20110901|2011-02-24 13:00,24,56.44,56.44,56.15,56.19,96
20110901|2011-02-25 05:00,25,56.43,56.43,56.43,56.43,1
20110901|2011-02-25 06:00,25,56.52,56.53,56.47,56.53,7
20110901|2011-02-25 06:30,25,56.58,56.58,56.57,56.57,5
20110901|2011-02-25 09:30,25,56.49,57.45,56.49,57.43,21
20110901|2011-02-25 10:00,25,57.83,58.43,57.76,58.42,52
20110901|2011-02-25 10:30,25,58.54,58.54,58.25,58.25,44
20110901|2011-02-25 11:00,25,58.25,58.31,58.1,58.1,116
20110901|2011-02-25 11:30,25,58.27,58.28,58.12,58.12,26
20110901|2011-02-25 12:00,25,58.31,58.38,58.31,58.38,9
20110901|2011-02-25 12:30,25,58.42,58.43,58.41,58.43,26
20110901|2011-02-25 13:00,25,58.35,58.42,58.18,58.18,17
20110901|2011-02-28 03:00,28,57.75,57.75,57.69,57.7,7
20110901|2011-02-28 09:30,28,57.69,58.19,57.69,58.19,11
20110901|2011-02-28 10:00,28,57.92,57.92,57.92,57.92,1
20110901|2011-02-28 10:30,28,58.11,58.11,58.11,58.11,2
20110901|2011-02-28 11:00,28,58.11,58.12,57.96,57.96,5
20110901|2011-02-28 11:30,28,58.02,58.03,57.77,57.77,10
20110901|2011-02-28 12:00,28,57.91,58.14,57.91,58.14,3
20110901|2011-02-28 12:30,28,58.04,58.04,58.04,58.04,3
20110901|2011-03-01 01:00,1,58.32,58.32,58.32,58.32,1
20110901|2011-03-01 09:30,1,58.65,58.66,58.15,58.26,16
20110901|2011-03-01 10:00,1,58.17,58.27,58.06,58.09,56
20110901|2011-03-01 10:30,1,58.15,58.15,58.15,58.15,1
20110901|2011-03-01 11:00,1,58.03,58.1,57.98,58.03,12
20110901|2011-03-01 11:30,1,57.97,57.97,57.97,57.97,2
20110901|2011-03-01 12:00,1,58.01,58.26,58.01,58.26,46
20110901|2011-03-01 12:30,1,58.31,58.32,58.24,58.25,9
20110901|2011-03-01 13:00,1,58.31,58.33,58.3,58.33,6
20110901|2011-03-01 19:00,2,58.45,58.45,58.45,58.45,2
20110901|2011-03-02 09:30,2,59.19,59.59,59.11,59.42,120
20110901|2011-03-02 10:00,2,59.47,59.65,59.36,59.61,53
20110901|2011-03-02 10:30,2,59.54,59.55,59.15,59.16,89
20110901|2011-03-02 11:00,2,59.22,59.47,58.8,59.47,9
20110901|2011-03-02 11:30,2,59.33,59.33,59.33,59.33,3
20110901|2011-03-02 12:00,2,59.39,59.51,59.39,59.5,5
20110901|2011-03-02 12:30,2,59.5,59.53,59.41,59.51,15
20110901|2011-03-02 13:00,2,59.61,59.7,59.61,59.7,4
20110901|2011-03-02 18:30,3,59.26,59.26,59.26,59.26,1
20110901|2011-03-03 00:30,3,59.27,59.27,59.27,59.27,1
20110901|2011-03-03 05:00,3,59.47,59.47,59.47,59.47,1
20110901|2011-03-03 09:30,3,59.72,60.12,59.72,60,48
20110901|2011-03-03 10:00,3,59.89,59.93,59.8,59.8,50
20110901|2011-03-03 11:00,3,59.78,59.8,59.77,59.8,4
20110901|2011-03-03 11:30,3,59.81,59.81,59.44,59.51,33
20110901|2011-03-03 12:00,3,59.53,59.66,59.51,59.66,13
20110901|2011-03-03 12:30,3,59.48,59.48,59.48,59.48,2
20110901|2011-03-03 13:00,3,59.65,59.65,59.49,59.53,6
20110901|2011-03-04 06:30,4,60.03,60.03,60.03,60.03,1
20110901|2011-03-04 09:30,4,60.19,60.35,60.05,60.12,46
20110901|2011-03-04 10:00,4,60.1,60.19,60.03,60.04,23
20110901|2011-03-04 10:30,4,60.09,60.09,59.43,59.43,24
20110901|2011-03-04 11:00,4,59.58,59.74,59.58,59.74,23
20110901|2011-03-04 11:30,4,59.9,60.03,59.89,60.03,27
20110901|2011-03-04 12:00,4,59.89,59.92,59.89,59.91,16
20110901|2011-03-04 12:30,4,59.98,60.15,59.98,60.13,223
20110901|2011-03-04 13:00,4,60.23,60.23,60.23,60.23,17
20110901|2011-03-07 09:30,7,59.94,59.94,59.84,59.93,26
20110901|2011-03-07 10:00,7,59.94,59.94,59.58,59.76,29
20110901|2011-03-07 10:30,7,59.67,59.67,59.44,59.48,11
20110901|2011-03-07 11:30,7,59.52,59.83,59.46,59.7,18
20110901|2011-03-07 12:30,7,59.67,59.78,59.61,59.78,8
20110901|2011-03-07 13:00,7,59.89,59.93,59.72,59.77,9
20110901|2011-03-07 18:00,8,59.66,59.81,59.65,59.7,9
20110901|2011-03-07 18:30,8,59.81,59.81,59.81,59.81,1
20110901|2011-03-07 19:00,8,59.62,59.62,59.62,59.62,1
20110901|2011-03-07 20:00,8,59.42,59.42,59.41,59.41,45
20110901|2011-03-07 20:30,8,59.42,59.42,59.4,59.4,3
20110901|2011-03-08 03:30,8,59.18,59.18,59.05,59.05,2
20110901|2011-03-08 09:30,8,58.73,59.4,58.68,59.36,23
20110901|2011-03-08 10:00,8,59.58,59.58,59.35,59.35,102
20110901|2011-03-08 10:30,8,59.35,59.35,59.23,59.27,3
20110901|2011-03-08 11:00,8,59.2,59.2,59.15,59.18,12
20110901|2011-03-08 12:00,8,58.91,58.92,58.81,58.92,49
20110901|2011-03-08 12:30,8,59,59.03,58.84,58.9,40
20110901|2011-03-08 13:00,8,58.88,59.24,58.86,59.21,119
20110901|2011-03-08 18:00,9,59.27,59.27,59.27,59.27,1
20110901|2011-03-08 18:30,9,59.23,59.23,59.23,59.23,1
20110901|2011-03-09 02:00,9,59.07,59.07,59.07,59.07,1
20110901|2011-03-09 03:30,9,59.17,59.17,59.17,59.17,1
20110901|2011-03-09 09:30,9,58.97,58.98,58.38,58.38,7
20110901|2011-03-09 10:00,9,58.38,58.38,58.14,58.35,31
20110901|2011-03-09 10:30,9,58.27,58.33,58.07,58.27,70
20110901|2011-03-09 11:00,9,58.11,58.11,57.63,57.8,65
20110901|2011-03-09 11:30,9,57.78,58.03,57.78,57.87,19
20110901|2011-03-09 12:00,9,57.94,57.99,57.94,57.99,2
20110901|2011-03-09 12:30,9,58.05,58.06,58.05,58.05,7
20110901|2011-03-09 13:00,9,57.88,57.88,57.88,57.88,1
20110901|2011-03-10 01:30,10,57.26,57.26,57.26,57.26,1
20110901|2011-03-10 04:00,10,57.11,57.11,57.11,57.11,37
20110901|2011-03-10 04:30,10,57.31,57.31,57.31,57.31,1
20110901|2011-03-10 05:30,10,57.16,57.16,57.16,57.16,1
20110901|2011-03-10 07:00,10,56.96,56.96,56.96,56.96,11
20110901|2011-03-10 09:30,10,56.67,57.15,56.36,57.07,46
20110901|2011-03-10 10:30,10,57.49,57.58,57.49,57.56,6
20110901|2011-03-10 11:00,10,57.61,57.73,57.61,57.73,3
20110901|2011-03-10 11:30,10,57.77,57.85,57.77,57.85,3
20110901|2011-03-10 12:00,10,57.79,57.96,57.79,57.96,4
20110901|2011-03-10 13:00,10,58.16,58.16,57.75,57.87,55
20110901|2011-03-10 18:00,11,57.75,57.75,57.75,57.75,1
20110901|2011-03-11 03:00,11,57.07,57.07,57.07,57.07,1
20110901|2011-03-11 05:30,11,56,56,55.64,55.64,20
20110901|2011-03-11 07:00,11,56.25,56.25,56.25,56.25,1
20110901|2011-03-11 09:30,11,56.52,56.91,56.52,56.86,26
20110901|2011-03-11 10:00,11,56.67,56.76,56.67,56.7,42
20110901|2011-03-11 10:30,11,56.71,56.96,56.65,56.93,116
20110901|2011-03-11 11:00,11,56.93,56.95,56.72,56.72,26
20110901|2011-03-11 11:30,11,56.76,56.89,56.71,56.72,46
20110901|2011-03-11 12:00,11,56.75,56.75,56.46,56.71,51
20110901|2011-03-11 12:30,11,56.71,56.74,56.57,56.68,30
20110901|2011-03-11 13:00,11,56.61,56.86,56.61,56.82,4
20110901|2011-03-13 18:00,14,56.72,56.72,56.43,56.43,4
20110901|2011-03-13 18:30,14,56.49,56.49,56.49,56.49,1
20110901|2011-03-13 19:30,14,56.55,56.55,56.55,56.55,4
20110901|2011-03-14 00:30,14,56.27,56.28,56.26,56.28,3
20110901|2011-03-14 02:00,14,56.53,56.53,56.53,56.53,1
20110901|2011-03-14 09:30,14,56.17,56.6,55.95,56.47,29
20110901|2011-03-14 10:00,14,56.4,56.4,56.19,56.23,13
20110901|2011-03-14 10:30,14,56.23,56.66,56.22,56.66,30
20110901|2011-03-14 11:00,14,56.59,56.64,56.49,56.52,22
20110901|2011-03-14 11:30,14,56.45,56.54,56.43,56.53,42
20110901|2011-03-14 12:00,14,56.54,56.54,56.46,56.47,35
20110901|2011-03-14 12:30,14,56.39,56.42,56.19,56.19,21
20110901|2011-03-14 13:00,14,56.32,56.41,56.24,56.31,59
20110901|2011-03-14 18:00,15,56.54,56.54,56.54,56.54,1
20110901|2011-03-14 21:00,15,56.27,56.27,56.05,56.05,15
20110901|2011-03-14 21:30,15,55.96,55.96,55.92,55.92,6
20110901|2011-03-14 22:00,15,55.87,56.04,55.87,56.04,3
20110901|2011-03-14 22:30,15,55.78,55.78,55.78,55.78,1
20110901|2011-03-14 23:00,15,55.69,55.69,55.69,55.69,2
20110901|2011-03-15 00:30,15,55.74,55.74,55.74,55.74,3
20110901|2011-03-15 06:30,15,55.59,55.59,55.59,55.59,2
20110901|2011-03-15 07:00,15,55.59,55.61,55.59,55.61,2
20110901|2011-03-15 09:30,15,55.47,55.47,54.39,54.45,116
20110901|2011-03-15 10:00,15,54.5,54.5,53.75,53.75,95
20110901|2011-03-15 10:30,15,53.85,54.14,53.85,53.87,30
20110901|2011-03-15 11:00,15,53.88,53.93,53.8,53.93,136
20110901|2011-03-15 11:30,15,54.04,54.06,53.8,53.8,170
20110901|2011-03-15 12:00,15,53.79,53.91,53.74,53.74,141
20110901|2011-03-15 12:30,15,53.75,53.75,53.74,53.74,6
20110901|2011-03-15 13:00,15,53.74,53.74,53.74,53.74,1
20110901|2011-03-15 18:00,16,53.78,53.78,53.78,53.78,1
20110901|2011-03-15 22:00,16,54.44,54.44,54.44,54.44,1
20110901|2011-03-16 00:00,16,54.51,54.51,54.51,54.51,1
20110901|2011-03-16 02:30,16,54.61,54.61,54.54,54.54,14
20110901|2011-03-16 03:00,16,54.54,54.65,54.5,54.65,18
20110901|2011-03-16 03:30,16,54.73,54.77,54.7,54.77,8
20110901|2011-03-16 05:00,16,54.98,55.02,54.98,54.99,11
20110901|2011-03-16 05:30,16,54.99,55.01,54.99,55.01,7
20110901|2011-03-16 06:00,16,54.95,54.95,54.95,54.95,2
20110901|2011-03-16 06:30,16,54.82,54.84,54.82,54.84,3
20110901|2011-03-16 09:30,16,54.64,54.72,54.29,54.69,182
20110901|2011-03-16 10:00,16,54.75,54.75,54.25,54.4,92
20110901|2011-03-16 10:30,16,54.39,54.44,54.32,54.38,13
20110901|2011-03-16 11:00,16,54.31,54.31,53.91,53.92,26
20110901|2011-03-16 11:30,16,53.97,54.26,53.91,54.26,19
20110901|2011-03-16 12:00,16,54.19,54.22,54.08,54.11,11
20110901|2011-03-16 12:30,16,54.06,54.15,53.69,54.15,205
20110901|2011-03-16 13:00,16,54.14,54.2,53.97,54.01,83
20110901|2011-03-16 18:00,17,54.29,54.29,54.29,54.29,6
20110901|2011-03-16 21:00,17,54.26,54.33,54.26,54.33,4
20110901|2011-03-16 21:30,17,54.35,54.49,54.35,54.49,2
20110901|2011-03-17 00:00,17,54.86,54.86,54.86,54.86,1
20110901|2011-03-17 04:00,17,54.88,54.88,54.88,54.88,2
20110901|2011-03-17 09:30,17,55.47,55.82,55.44,55.68,24
20110901|2011-03-17 10:00,17,55.69,55.81,55.68,55.72,60
20110901|2011-03-17 10:30,17,55.75,56.01,55.75,56.01,20
20110901|2011-03-17 11:00,17,56.03,56.09,55.9,55.95,79
20110901|2011-03-17 11:30,17,55.99,55.99,55.72,55.72,6
20110901|2011-03-17 12:00,17,55.73,55.84,55.73,55.84,5
20110901|2011-03-17 12:30,17,55.63,55.72,55.5,55.64,39
20110901|2011-03-17 13:00,17,55.68,55.68,55.55,55.55,3
20110901|2011-03-17 21:30,18,55.76,55.76,55.76,55.76,2
20110901|2011-03-17 23:30,18,56.05,56.05,56.05,56.05,1
20110901|2011-03-18 01:00,18,55.92,55.92,55.92,55.92,1
20110901|2011-03-18 02:00,18,55.89,55.97,55.89,55.97,2
20110901|2011-03-18 03:00,18,55.95,55.95,55.95,55.95,1
20110901|2011-03-18 06:30,18,56.48,56.48,56.48,56.48,5
20110901|2011-03-18 09:30,18,56.35,56.36,56.08,56.17,66
20110901|2011-03-18 10:00,18,56.17,56.39,56.17,56.39,4
20110901|2011-03-18 10:30,18,56.31,56.9,56.31,56.89,40
20110901|2011-03-18 11:00,18,56.93,56.99,56.79,56.89,126
20110901|2011-03-18 11:30,18,56.93,56.93,56.8,56.86,37
20110901|2011-03-18 12:00,18,56.88,56.88,56.47,56.53,124
20110901|2011-03-18 12:30,18,56.5,56.52,56.44,56.49,127
20110901|2011-03-18 13:00,18,56.4,56.43,56.25,56.38,60
20110901|2011-03-20 18:30,21,56.93,56.93,56.93,56.93,2
20110901|2011-03-20 21:30,21,56.54,56.54,56.54,56.54,1
20110901|2011-03-21 09:30,21,56.63,56.63,56.45,56.45,24
20110901|2011-03-21 10:00,21,56.4,56.49,56.3,56.37,48
20110901|2011-03-21 10:30,21,56.33,56.4,56.33,56.38,5
20110901|2011-03-21 11:00,21,56.48,56.6,56.48,56.6,12
20110901|2011-03-21 11:30,21,56.71,56.84,56.68,56.84,11
20110901|2011-03-21 12:00,21,56.78,56.78,56.68,56.68,8
20110901|2011-03-21 12:30,21,56.74,56.74,56.74,56.74,1
20110901|2011-03-21 13:00,21,56.84,56.85,56.79,56.85,3
20110901|2011-03-22 09:30,22,55.68,56.37,55.52,56.37,67
20110901|2011-03-22 10:00,22,56.38,56.56,56.35,56.56,75
20110901|2011-03-22 10:30,22,56.55,56.55,56.44,56.48,47
20110901|2011-03-22 11:00,22,56.36,56.36,56.36,56.36,1
20110901|2011-03-22 11:30,22,56.36,56.36,56.31,56.31,7
20110901|2011-03-22 12:00,22,56.48,56.48,56.48,56.48,2
20110901|2011-03-22 12:30,22,56.62,56.65,56.56,56.57,13
20110901|2011-03-22 13:00,22,56.66,56.66,56.57,56.65,12
20110901|2011-03-23 09:30,23,56.58,56.7,56.44,56.68,32
20110901|2011-03-23 10:00,23,56.61,56.61,56.61,56.61,1
20110901|2011-03-23 11:30,23,56.59,56.64,56.59,56.64,5
20110901|2011-03-23 12:30,23,56.43,56.43,56.43,56.43,5
20110901|2011-03-23 13:00,23,56.52,56.52,56.52,56.52,2
20110901|2011-03-23 21:00,24,56.53,56.53,56.53,56.53,1
20110901|2011-03-24 04:30,24,56.39,56.55,56.39,56.55,130
20110901|2011-03-24 05:00,24,56.55,56.55,56.47,56.5,116
20110901|2011-03-24 05:30,24,56.51,56.55,56.51,56.55,41
20110901|2011-03-24 06:00,24,56.55,56.56,56.52,56.52,104
20110901|2011-03-24 06:30,24,56.51,56.51,56.5,56.5,12
20110901|2011-03-24 07:00,24,56.5,56.5,56.49,56.49,12
20110901|2011-03-24 09:30,24,56.42,56.42,56.28,56.38,147
20110901|2011-03-24 10:00,24,56.41,56.5,56.34,56.39,77
20110901|2011-03-24 10:30,24,56.4,56.46,56.39,56.41,58
20110901|2011-03-24 11:00,24,56.55,56.85,56.55,56.85,61
20110901|2011-03-24 11:30,24,56.86,56.86,56.64,56.64,108
20110901|2011-03-24 12:00,24,56.68,56.68,56.66,56.68,6
20110901|2011-03-24 12:30,24,56.75,56.89,56.73,56.85,131
20110901|2011-03-24 13:00,24,56.83,56.88,56.82,56.88,147
20110901|2011-03-24 20:30,25,57.1,57.1,57.1,57.1,1
20110901|2011-03-24 21:30,25,57.11,57.11,57.11,57.11,1
20110901|2011-03-25 04:00,25,56.98,56.98,56.98,56.98,2
20110901|2011-03-25 05:00,25,57.3,57.36,57.3,57.36,170
20110901|2011-03-25 05:30,25,57.36,57.36,57.36,57.36,8
20110901|2011-03-25 06:00,25,57.37,57.39,57.37,57.39,86
20110901|2011-03-25 09:30,25,57.31,57.45,57.16,57.28,136
20110901|2011-03-25 10:00,25,57.31,57.69,57.27,57.66,183
20110901|2011-03-25 10:30,25,57.72,57.72,57.5,57.61,27
20110901|2011-03-25 11:00,25,57.63,57.67,57.61,57.67,171
20110901|2011-03-25 12:00,25,57.62,57.62,57.59,57.59,5
20110901|2011-03-25 12:30,25,57.62,57.65,57.62,57.65,6
20110901|2011-03-25 13:00,25,57.59,57.7,57.58,57.7,19
20110901|2011-03-28 07:00,28,57.89,57.89,57.89,57.89,2
20110901|2011-03-28 09:30,28,57.46,57.79,57.46,57.79,7
20110901|2011-03-28 10:30,28,57.69,57.69,57.69,57.69,1
20110901|2011-03-28 11:00,28,57.68,57.68,57.67,57.67,4
20110901|2011-03-28 11:30,28,57.76,57.77,57.74,57.77,34
20110901|2011-03-28 12:30,28,57.31,57.39,57.3,57.35,28
20110901|2011-03-28 13:00,28,57.36,57.44,57.36,57.44,5
20110901|2011-03-29 01:00,29,57.31,57.31,57.31,57.31,1
20110901|2011-03-29 05:30,29,57.73,57.73,57.71,57.71,30
20110901|2011-03-29 06:00,29,57.7,57.7,57.7,57.7,10
20110901|2011-03-29 07:00,29,57.46,57.46,57.46,57.46,8
20110901|2011-03-29 09:30,29,57.53,57.84,57.52,57.84,9
20110901|2011-03-29 10:00,29,57.7,57.7,57.7,57.7,10
20110901|2011-03-29 11:30,29,57.72,57.72,57.59,57.63,58
20110901|2011-03-29 12:00,29,57.68,57.68,57.64,57.64,22
20110901|2011-03-29 12:30,29,57.69,57.7,57.69,57.7,2
20110901|2011-03-29 13:00,29,57.73,57.73,57.71,57.71,4
20110901|2011-03-30 01:30,30,58.07,58.08,58.07,58.08,2
20110901|2011-03-30 04:30,30,58.09,58.09,58.09,58.09,53
20110901|2011-03-30 05:00,30,58.09,58.09,58.09,58.09,1
20110901|2011-03-30 05:30,30,58.08,58.08,58.08,58.08,1
20110901|2011-03-30 09:30,30,57.94,58.07,57.81,58.07,193
20110901|2011-03-30 10:00,30,58.06,58.1,58.06,58.1,4
20110901|2011-03-30 10:30,30,58.14,58.36,58.14,58.35,48
20110901|2011-03-30 11:00,30,58.34,58.34,58.24,58.24,14
20110901|2011-03-30 11:30,30,58.21,58.26,58.21,58.26,56
20110901|2011-03-30 12:00,30,58.14,58.14,58.1,58.12,12
20110901|2011-03-30 12:30,30,58.13,58.13,58.12,58.12,4
20110901|2011-03-30 13:00,30,58.16,58.31,58.16,58.28,146
20110901|2011-03-30 20:00,31,58.19,58.19,58.19,58.19,1
20110901|2011-03-31 00:00,31,58.12,58.12,58.12,58.12,2
20110901|2011-03-31 05:30,31,58.41,58.42,58.41,58.42,5
20110901|2011-03-31 09:30,31,59.72,60.3,59.65,60.05,214
20110901|2011-03-31 10:00,31,60.13,60.13,59.79,59.79,10
20110901|2011-03-31 10:30,31,59.69,59.7,59.62,59.66,89
20110901|2011-03-31 11:00,31,59.65,59.79,59.64,59.79,7
20110901|2011-03-31 11:30,31,59.7,59.78,59.7,59.78,21
20110901|2011-03-31 12:00,31,59.75,59.8,59.74,59.8,9
20110901|2011-03-31 12:30,31,59.75,59.82,59.7,59.72,27
20110901|2011-03-31 13:00,31,59.69,59.71,59.47,59.56,22
20110901|2011-04-01 00:30,1,59.42,59.42,59.42,59.42,1
20110901|2011-04-01 05:00,1,59.49,59.49,59.49,59.49,12
20110901|2011-04-01 06:30,1,59.55,59.55,59.55,59.55,1
20110901|2011-04-01 09:30,1,59.63,59.79,59.38,59.64,68
20110901|2011-04-01 10:00,1,59.68,59.72,59.59,59.72,109
20110901|2011-04-01 10:30,1,59.66,59.66,59.13,59.13,35
20110901|2011-04-01 11:00,1,59.21,59.41,59.16,59.29,16
20110901|2011-04-01 11:30,1,59.35,59.44,59.34,59.38,23
20110901|2011-04-01 12:00,1,59.33,59.35,59.21,59.21,7
20110901|2011-04-01 12:30,1,59.23,59.25,59.06,59.23,47
20110901|2011-04-01 13:00,1,59.23,59.46,59.21,59.45,21
20110901|2011-04-03 18:00,4,59.62,59.62,59.62,59.62,2
20110901|2011-04-04 04:30,4,60.01,60.01,59.89,59.89,4
20110901|2011-04-04 05:00,4,59.83,59.87,59.8,59.81,8
20110901|2011-04-04 05:30,4,59.88,59.88,59.88,59.88,2
20110901|2011-04-04 09:30,4,59.91,59.96,59.37,59.37,189
20110901|2011-04-04 10:00,4,59.58,59.76,59.58,59.73,5
20110901|2011-04-04 11:00,4,59.72,59.76,59.72,59.76,6
20110901|2011-04-04 11:30,4,59.75,59.75,59.61,59.61,6
20110901|2011-04-04 12:00,4,59.76,59.83,59.76,59.83,13
20110901|2011-04-04 12:30,4,59.77,59.77,59.77,59.77,1
20110901|2011-04-04 13:00,4,59.75,59.8,59.75,59.8,16
20110901|2011-04-05 09:30,5,59.65,59.83,59.61,59.7,90
20110901|2011-04-05 10:00,5,59.9,59.9,59.52,59.52,212
20110901|2011-04-05 10:30,5,59.6,59.63,59.55,59.61,129
20110901|2011-04-05 11:00,5,59.65,59.7,59.64,59.64,89
20110901|2011-04-05 11:30,5,59.77,59.77,59.77,59.77,2
20110901|2011-04-05 12:00,5,59.86,59.86,59.82,59.82,50
20110901|2011-04-05 12:30,5,59.83,59.83,59.78,59.78,3
20110901|2011-04-05 13:00,5,59.8,59.82,59.8,59.8,17
20110901|2011-04-06 03:00,6,60.16,60.16,60.16,60.16,2
20110901|2011-04-06 04:00,6,60.13,60.13,60.13,60.13,3
20110901|2011-04-06 05:00,6,60,60,60,60,1
20110901|2011-04-06 07:00,6,60.06,60.06,60.06,60.06,1
20110901|2011-04-06 09:30,6,60.16,60.3,60.1,60.3,59
20110901|2011-04-06 10:00,6,60.01,60.02,59.96,59.96,20
20110901|2011-04-06 10:30,6,60.16,60.16,59.91,59.91,28
20110901|2011-04-06 11:00,6,59.93,59.93,59.84,59.84,23
20110901|2011-04-06 11:30,6,59.94,59.94,59.94,59.94,1
20110901|2011-04-06 12:00,6,59.85,59.85,59.76,59.8,102
20110901|2011-04-06 12:30,6,59.8,59.81,59.7,59.7,17
20110901|2011-04-06 13:00,6,59.64,59.71,59.6,59.69,14
20110901|2011-04-06 20:00,7,59.79,59.96,59.79,59.96,3
20110901|2011-04-06 22:00,7,59.95,59.95,59.95,59.95,1
20110901|2011-04-07 00:30,7,59.89,59.89,59.85,59.85,2
20110901|2011-04-07 01:00,7,59.86,59.86,59.86,59.86,1
20110901|2011-04-07 09:30,7,59.74,59.74,59.28,59.38,44
20110901|2011-04-07 10:00,7,59.39,59.39,59.36,59.36,5
20110901|2011-04-07 10:30,7,59.23,59.23,59.22,59.22,3
20110901|2011-04-07 11:00,7,59.33,59.38,59.33,59.38,2
20110901|2011-04-07 11:30,7,59.47,59.51,59.47,59.51,6
20110901|2011-04-07 12:30,7,59.61,59.62,59.61,59.62,3
20110901|2011-04-07 13:00,7,59.5,59.5,59.3,59.3,26
20110901|2011-04-07 18:00,8,59.34,59.34,59.34,59.34,31
20110901|2011-04-08 00:30,8,59.95,60,59.95,60,4
20110901|2011-04-08 01:00,8,60.03,60.05,60.03,60.05,2
20110901|2011-04-08 01:30,8,60.03,60.03,60.03,60.03,3
20110901|2011-04-08 05:00,8,60.17,60.17,60.17,60.17,1
20110901|2011-04-08 05:30,8,60.17,60.19,60.17,60.19,2
20110901|2011-04-08 09:30,8,59.81,60.33,59.81,60.33,70
20110901|2011-04-08 10:00,8,60.67,60.67,60.52,60.55,12
20110901|2011-04-08 10:30,8,60.58,60.58,60.54,60.54,2
20110901|2011-04-08 11:00,8,60.66,60.66,60.59,60.59,10
20110901|2011-04-08 11:30,8,60.63,60.63,60.59,60.59,20
20110901|2011-04-08 12:00,8,60.66,60.66,60.66,60.66,1
20110901|2011-04-08 12:30,8,60.92,60.92,60.74,60.74,4
20110901|2011-04-08 13:00,8,60.85,60.86,60.77,60.77,7
20110901|2011-04-10 18:00,11,60.95,61.36,60.95,61.36,3
20110901|2011-04-10 20:00,11,61.13,61.13,61.13,61.13,1
20110901|2011-04-11 03:00,11,60.56,60.56,60.56,60.56,3
20110901|2011-04-11 03:30,11,60.57,60.58,60.56,60.57,7
20110901|2011-04-11 04:00,11,60.57,60.57,60.56,60.56,5
20110901|2011-04-11 09:30,11,60.27,60.3,59.82,60.27,17
20110901|2011-04-11 10:00,11,60.27,60.32,60.25,60.31,30
20110901|2011-04-11 10:30,11,60.14,60.14,59.96,59.96,71
20110901|2011-04-11 11:00,11,59.89,60.03,59.88,60.03,4
20110901|2011-04-11 11:30,11,60.04,60.09,60.04,60.09,113
20110901|2011-04-11 12:00,11,60.03,60.03,59.84,59.88,143
20110901|2011-04-11 12:30,11,59.81,59.86,59.81,59.86,22
20110901|2011-04-11 13:00,11,60.09,60.09,59.93,59.96,45
20110901|2011-04-11 18:00,12,59.86,59.86,59.86,59.86,3
20110901|2011-04-11 19:00,12,59.44,59.44,59.4,59.4,36
20110901|2011-04-11 19:30,12,59.5,59.5,59.5,59.5,1
20110901|2011-04-11 20:30,12,59.8,59.8,59.8,59.8,1
20110901|2011-04-12 06:30,12,59.5,59.54,59.5,59.54,3
20110901|2011-04-12 07:00,12,59.56,59.56,59.56,59.56,2
20110901|2011-04-12 09:30,12,58.74,58.91,58.44,58.44,72
20110901|2011-04-12 10:00,12,58.28,58.28,57.6,58.06,114
20110901|2011-04-12 10:30,12,58.35,58.37,58.34,58.34,14
20110901|2011-04-12 11:30,12,58.19,58.24,58.16,58.23,19
20110901|2011-04-12 12:00,12,58.17,58.17,58.17,58.17,1
20110901|2011-04-12 12:30,12,58.15,58.15,58.15,58.15,21
20110901|2011-04-12 13:00,12,58.15,58.23,58.15,58.23,9
20110901|2011-04-12 19:00,13,58.41,58.41,58.41,58.41,4
20110901|2011-04-12 21:00,13,58.41,58.41,58.41,58.41,1
20110901|2011-04-13 09:30,13,58.77,59.07,58.66,59.07,17
20110901|2011-04-13 10:00,13,58.8,58.8,58.68,58.73,155
20110901|2011-04-13 10:30,13,58.75,58.83,58.74,58.83,30
20110901|2011-04-13 11:00,13,58.76,58.76,58.76,58.76,1
20110901|2011-04-13 11:30,13,58.72,58.72,58.28,58.28,188
20110901|2011-04-13 12:30,13,58.47,58.51,58.4,58.41,337
20110901|2011-04-13 13:00,13,58.58,58.58,58.49,58.49,52
20110901|2011-04-14 01:00,14,58.35,58.35,58.34,58.34,4
20110901|2011-04-14 04:00,14,58.33,58.37,58.32,58.32,71
20110901|2011-04-14 04:30,14,58.32,58.32,58.12,58.12,61
20110901|2011-04-14 05:00,14,58,58.03,57.98,58.03,35
20110901|2011-04-14 05:30,14,57.95,57.95,57.95,57.95,8
20110901|2011-04-14 06:00,14,57.9,57.97,57.9,57.97,17
20110901|2011-04-14 09:30,14,58,58.31,57.98,58.29,297
20110901|2011-04-14 10:00,14,58.14,58.22,58.06,58.13,86
20110901|2011-04-14 10:30,14,58.06,58.13,57.87,57.95,333
20110901|2011-04-14 11:00,14,57.93,58.15,57.93,58.13,378
20110901|2011-04-14 11:30,14,58.14,58.21,58.06,58.06,77
20110901|2011-04-14 12:00,14,58.06,58.06,57.99,58.01,108
20110901|2011-04-14 12:30,14,58.08,58.08,57.96,57.96,70
20110901|2011-04-14 13:00,14,58.09,58.14,58.02,58.08,139
20110901|2011-04-14 18:00,15,58.02,58.02,58.02,58.02,2
20110901|2011-04-15 00:00,15,58,58,58,58,1
20110901|2011-04-15 04:00,15,57.63,57.63,57.63,57.63,1
20110901|2011-04-15 04:30,15,57.57,57.57,57.57,57.57,2
20110901|2011-04-15 05:00,15,57.6,57.6,57.6,57.6,2
20110901|2011-04-15 05:30,15,57.62,57.62,57.62,57.62,2
20110901|2011-04-15 06:00,15,57.65,57.65,57.65,57.65,2
20110901|2011-04-15 09:30,15,57.68,58.03,57.5,57.87,140
20110901|2011-04-15 10:00,15,57.84,57.85,57.72,57.72,42
20110901|2011-04-15 10:30,15,57.72,57.85,57.72,57.78,211
20110901|2011-04-15 11:00,15,57.84,57.88,57.84,57.88,6
20110901|2011-04-15 11:30,15,57.85,57.97,57.85,57.93,71
20110901|2011-04-15 12:00,15,57.93,57.93,57.91,57.93,5
20110901|2011-04-15 12:30,15,58.04,58.07,58.02,58.07,4
20110901|2011-04-15 13:00,15,58.05,58.08,57.83,57.84,225
20110901|2011-04-17 19:30,18,57.5,57.5,57.4,57.4,76
20110901|2011-04-17 20:00,18,57.4,57.4,57.4,57.4,14
20110901|2011-04-18 03:00,18,57.96,57.96,57.96,57.96,11
20110901|2011-04-18 05:00,18,57.94,57.94,57.94,57.94,10
20110901|2011-04-18 05:30,18,57.94,57.94,57.94,57.94,1
20110901|2011-04-18 07:00,18,57.84,57.84,57.84,57.84,2
20110901|2011-04-18 09:30,18,57.66,57.91,57.53,57.75,48
20110901|2011-04-18 10:00,18,57.93,57.96,57.74,57.9,13
20110901|2011-04-18 11:00,18,57.88,57.92,57.83,57.9,196
20110901|2011-04-18 11:30,18,57.9,58.12,57.9,58.12,71
20110901|2011-04-18 12:30,18,58.12,58.26,58.12,58.25,15
20110901|2011-04-18 13:00,18,58.33,58.58,58.33,58.45,99
20110901|2011-04-18 18:30,19,58.63,58.63,58.63,58.63,1
20110901|2011-04-19 01:00,19,58.26,58.26,58.25,58.25,4
20110901|2011-04-19 04:00,19,58.25,58.27,58.25,58.27,125
20110901|2011-04-19 09:30,19,58.67,58.72,58.4,58.42,386
20110901|2011-04-19 10:00,19,58.39,58.39,58.34,58.38,225
20110901|2011-04-19 10:30,19,58.53,58.56,58.47,58.56,95
20110901|2011-04-19 11:00,19,58.69,58.89,58.69,58.76,179
20110901|2011-04-19 11:30,19,58.8,58.83,58.77,58.83,197
20110901|2011-04-19 12:00,19,58.9,58.91,58.81,58.9,355
20110901|2011-04-19 12:30,19,58.87,58.87,58.67,58.67,28
20110901|2011-04-20 01:30,20,59.03,59.03,59.03,59.03,1
20110901|2011-04-20 07:00,20,59.3,59.3,59.3,59.3,1
20110901|2011-04-20 09:30,20,59.49,59.86,59.47,59.82,87
20110901|2011-04-20 10:00,20,59.89,59.89,59.73,59.75,71
20110901|2011-04-20 10:30,20,59.86,59.86,59.77,59.77,15
20110901|2011-04-20 11:00,20,59.84,59.85,59.78,59.84,27
20110901|2011-04-20 11:30,20,59.74,59.74,59.62,59.62,163
20110901|2011-04-20 12:00,20,59.71,59.71,59.48,59.55,112
20110901|2011-04-20 12:30,20,59.6,59.6,59.32,59.45,54
20110901|2011-04-20 13:00,20,59.45,59.45,59.24,59.24,37
20110901|2011-04-20 19:30,21,59.36,59.36,59.36,59.36,9
20110901|2011-04-20 20:00,21,59.36,59.36,59.36,59.36,85
20110901|2011-04-20 20:30,21,59.36,59.36,59.33,59.33,25
20110901|2011-04-20 21:00,21,59.33,59.33,59.29,59.29,134
20110901|2011-04-21 01:30,21,59.29,59.3,59.29,59.3,54
20110901|2011-04-21 02:00,21,59.3,59.3,59.3,59.3,11
20110901|2011-04-21 05:00,21,59.37,59.37,59.37,59.37,10
20110901|2011-04-21 09:30,21,59.2,59.27,58.97,59.22,26
20110901|2011-04-21 10:00,21,59.24,59.24,59.14,59.17,103
20110901|2011-04-21 10:30,21,59.16,59.25,59.07,59.25,101
20110901|2011-04-21 11:00,21,59.29,59.5,59.16,59.49,116
20110901|2011-04-21 11:30,21,59.3,59.39,59.29,59.38,171
20110901|2011-04-21 12:00,21,59.38,59.38,59.2,59.34,19
20110901|2011-04-21 12:30,21,59.34,59.51,59.34,59.51,58
20110901|2011-04-21 13:00,21,59.46,59.48,59.38,59.39,266
20110901|2011-04-24 18:00,25,59.58,59.58,59.57,59.57,3
20110901|2011-04-24 20:00,25,59.68,59.68,59.68,59.68,2
20110901|2011-04-24 23:00,25,59.85,59.85,59.85,59.85,14
20110901|2011-04-25 04:30,25,59.74,59.74,59.74,59.74,1
20110901|2011-04-25 05:00,25,59.73,59.75,59.73,59.73,6
20110901|2011-04-25 05:30,25,59.76,59.76,59.76,59.76,2
20110901|2011-04-25 06:00,25,59.78,59.84,59.78,59.84,13
20110901|2011-04-25 09:30,25,59.29,59.55,59.11,59.54,49
20110901|2011-04-25 10:00,25,59.48,59.48,59.48,59.48,5
20110901|2011-04-25 10:30,25,59.43,59.43,59.35,59.35,10
20110901|2011-04-25 11:00,25,59.42,59.44,59.32,59.44,24
20110901|2011-04-25 11:30,25,59.48,59.52,59.48,59.52,50
20110901|2011-04-25 12:00,25,59.47,59.47,59.41,59.41,27
20110901|2011-04-25 12:30,25,59.5,59.52,59.39,59.45,48
20110901|2011-04-25 13:00,25,59.49,59.62,59.4,59.4,35
20110901|2011-04-25 20:00,26,58.92,58.92,58.92,58.92,1
20110901|2011-04-25 22:30,26,58.89,58.89,58.89,58.89,1
20110901|2011-04-26 04:00,26,59.21,59.31,59.21,59.31,137
20110901|2011-04-26 04:30,26,59.32,59.32,59.31,59.31,109
20110901|2011-04-26 05:00,26,59.31,59.31,59.31,59.31,15
20110901|2011-04-26 05:30,26,59.31,59.33,59.31,59.33,11
20110901|2011-04-26 06:00,26,59.33,59.33,59.28,59.28,19
20110901|2011-04-26 06:30,26,59.22,59.22,59.22,59.22,5
20110901|2011-04-26 09:30,26,59.16,59.28,58.96,59.28,335
20110901|2011-04-26 10:00,26,59.16,59.16,59.08,59.15,289
20110901|2011-04-26 10:30,26,59.11,59.11,59.08,59.08,61
20110901|2011-04-26 11:00,26,59.09,59.11,59.03,59.03,257
20110901|2011-04-26 11:30,26,59.02,59.07,58.96,59.03,372
20110901|2011-04-26 12:00,26,59.01,59.05,58.97,59.05,48
20110901|2011-04-26 12:30,26,59.03,59.04,58.85,58.87,142
20110901|2011-04-26 13:00,26,58.91,59.03,58.9,59.01,56
20110901|2011-04-26 19:00,27,59.12,59.13,59.09,59.13,3
20110901|2011-04-26 21:30,27,58.91,58.91,58.91,58.91,1
20110901|2011-04-27 00:30,27,59.07,59.07,59.07,59.07,1
20110901|2011-04-27 02:30,27,58.89,58.91,58.87,58.87,119
20110901|2011-04-27 03:00,27,58.86,58.86,58.85,58.85,20
20110901|2011-04-27 05:00,27,58.83,58.84,58.82,58.82,31
20110901|2011-04-27 06:00,27,58.85,58.85,58.82,58.82,10
20110901|2011-04-27 06:30,27,58.73,58.73,58.59,58.59,19
20110901|2011-04-27 07:00,27,58.67,58.67,58.64,58.65,6
20110901|2011-04-27 09:30,27,58.4,58.79,58.4,58.77,246
20110901|2011-04-27 10:00,27,58.75,58.97,58.73,58.88,151
20110901|2011-04-27 10:30,27,58.93,59.13,58.93,58.96,76
20110901|2011-04-27 11:00,27,58.98,59.02,58.77,59.02,208
20110901|2011-04-27 11:30,27,58.92,59.03,58.9,58.95,19
20110901|2011-04-27 12:00,27,59.06,59.06,58.92,59.03,145
20110901|2011-04-27 12:30,27,59.08,59.21,59.06,59.15,29
20110901|2011-04-27 13:00,27,59,59.02,58.88,58.89,283
20110901|2011-04-27 19:30,28,59.06,59.06,58.89,58.89,2
20110901|2011-04-27 20:00,28,58.99,59.12,58.96,59.12,8
20110901|2011-04-27 20:30,28,59.23,59.23,59.23,59.23,1
20110901|2011-04-27 21:30,28,59.2,59.2,59.2,59.2,3
20110901|2011-04-27 23:30,28,59.25,59.25,59.25,59.25,1
20110901|2011-04-28 03:30,28,59.34,59.34,59.34,59.34,4
20110901|2011-04-28 04:30,28,59.23,59.24,59.23,59.24,3
20110901|2011-04-28 05:00,28,59.13,59.13,59.13,59.13,1
20110901|2011-04-28 06:30,28,59.1,59.1,59.06,59.09,12
20110901|2011-04-28 07:00,28,59.09,59.09,59.08,59.08,4
20110901|2011-04-28 09:30,28,59.14,59.14,58.53,58.62,170
20110901|2011-04-28 10:00,28,58.56,58.72,58.53,58.67,37
20110901|2011-04-28 10:30,28,58.68,58.68,57.94,57.97,311
20110901|2011-04-28 11:00,28,58.02,58.15,57.99,58.12,131
20110901|2011-04-28 11:30,28,58.1,58.1,57.51,57.7,291
20110901|2011-04-28 12:00,28,57.51,57.51,57.27,57.32,210
20110901|2011-04-28 12:30,28,57.28,57.49,57.13,57.49,91
20110901|2011-04-28 13:00,28,57.57,57.73,57.48,57.59,167
20110901|2011-04-28 19:00,29,57.6,57.6,57.6,57.6,3
20110901|2011-04-28 19:30,29,57.6,57.81,57.6,57.77,10
20110901|2011-04-28 20:00,29,57.83,57.89,57.83,57.89,13
20110901|2011-04-28 20:30,29,57.89,57.99,57.89,57.99,6
20110901|2011-04-28 21:00,29,58,58,57.89,57.89,4
20110901|2011-04-28 23:00,29,58,58,58,58,9
20110901|2011-04-28 23:30,29,58,58,58,58,1
20110901|2011-04-29 00:00,29,58.01,58.01,57.95,57.95,10
20110901|2011-04-29 00:30,29,57.93,57.93,57.93,57.93,1
20110901|2011-04-29 01:00,29,57.88,57.88,57.88,57.88,1
20110901|2011-04-29 01:30,29,57.87,57.87,57.87,57.87,5
20110901|2011-04-29 09:30,29,57.55,57.91,57.52,57.76,102
20110901|2011-04-29 10:00,29,57.78,57.92,57.7,57.7,267
20110901|2011-04-29 10:30,29,57.74,57.84,57.71,57.81,179
20110901|2011-04-29 11:00,29,57.78,57.87,57.78,57.86,255
20110901|2011-04-29 11:30,29,57.85,58.55,57.85,58.55,227
20110901|2011-04-29 12:00,29,58.62,58.78,58.42,58.6,121
20110901|2011-04-29 12:30,29,58.6,58.92,58.6,58.87,112
20110901|2011-04-29 13:00,29,58.87,59.07,58.7,59.07,186
20110901|2011-05-01 18:00,2,58.95,58.99,58.75,58.77,9
20110901|2011-05-01 18:30,2,58.83,58.83,58.83,58.83,1
20110901|2011-05-01 22:00,2,58.68,58.68,58.68,58.68,1
20110901|2011-05-02 00:30,2,58.77,58.77,58.77,58.77,1
20110901|2011-05-02 01:30,2,58.71,58.72,58.71,58.72,2
20110901|2011-05-02 06:00,2,58.74,58.78,58.74,58.78,7
20110901|2011-05-02 06:30,2,58.78,58.84,58.73,58.73,32
20110901|2011-05-02 07:00,2,58.75,58.75,58.75,58.75,1
20110901|2011-05-02 09:30,2,58.93,59.51,58.9,59.16,161
20110901|2011-05-02 10:00,2,59.22,59.34,59,59.29,82
20110901|2011-05-02 10:30,2,59.32,59.35,59.07,59.09,893
20110901|2011-05-02 11:00,2,59.12,59.13,59,59.09,427
20110901|2011-05-02 11:30,2,59.15,59.15,59.13,59.13,2
20110901|2011-05-02 12:00,2,59.14,59.18,59.09,59.09,79
20110901|2011-05-02 12:30,2,59.04,59.11,58.95,58.98,33
20110901|2011-05-02 13:00,2,58.99,59.23,58.99,59.22,140
20110901|2011-05-02 18:00,3,59.12,59.12,59.06,59.06,2
20110901|2011-05-02 20:00,3,58.62,58.62,58.62,58.62,1
20110901|2011-05-02 21:30,3,58.68,58.68,58.68,58.68,1
20110901|2011-05-02 22:00,3,58.63,58.63,58.63,58.63,1
20110901|2011-05-03 01:00,3,58.63,58.75,58.63,58.75,2
20110901|2011-05-03 02:30,3,58.8,58.8,58.79,58.79,2
20110901|2011-05-03 03:00,3,58.8,58.8,58.79,58.79,3
20110901|2011-05-03 06:30,3,58.57,58.57,58.57,58.57,1
20110901|2011-05-03 09:30,3,58.55,58.61,58.19,58.59,138
20110901|2011-05-03 10:00,3,58.53,58.73,58.49,58.67,352
20110901|2011-05-03 10:30,3,58.73,58.8,58.57,58.59,154
20110901|2011-05-03 11:00,3,58.68,58.74,58.65,58.74,14
20110901|2011-05-03 11:30,3,58.73,58.85,58.66,58.66,40
20110901|2011-05-03 12:00,3,58.63,58.66,58.52,58.62,350
20110901|2011-05-03 12:30,3,58.56,58.62,58.08,58.15,444
20110901|2011-05-03 13:00,3,58.14,58.27,58.08,58.23,125
20110901|2011-05-03 21:00,4,58.14,58.14,58.14,58.14,1
20110901|2011-05-03 21:30,4,58.08,58.08,58.08,58.08,1
20110901|2011-05-04 00:30,4,58.15,58.15,58.15,58.15,2
20110901|2011-05-04 02:00,4,58.21,58.21,58.2,58.2,4
20110901|2011-05-04 02:30,4,58.34,58.34,58.34,58.34,1
20110901|2011-05-04 03:30,4,58.31,58.31,58.29,58.3,10
20110901|2011-05-04 04:30,4,58.22,58.22,58.22,58.22,3
20110901|2011-05-04 05:00,4,58.2,58.2,58.2,58.2,3
20110901|2011-05-04 05:30,4,58.21,58.21,58.21,58.21,1
20110901|2011-05-04 06:30,4,58.24,58.25,58.23,58.23,8
20110901|2011-05-04 07:00,4,58.19,58.22,58.15,58.19,30
20110901|2011-05-04 09:30,4,58.18,58.18,57.44,57.61,472
20110901|2011-05-04 10:00,4,57.59,57.72,57.59,57.61,19
20110901|2011-05-04 10:30,4,57.54,57.64,57.49,57.64,48
20110901|2011-05-04 11:00,4,57.71,57.71,57.66,57.67,9
20110901|2011-05-04 11:30,4,57.67,57.77,57.64,57.64,24
20110901|2011-05-04 12:00,4,57.6,57.61,57.55,57.59,41
20110901|2011-05-04 12:30,4,57.69,57.73,57.61,57.65,135
20110901|2011-05-04 13:00,4,57.77,57.85,57.68,57.75,90
20110901|2011-05-04 18:00,5,57.83,57.83,57.72,57.75,8
20110901|2011-05-04 19:00,5,57.61,57.69,57.61,57.69,6
20110901|2011-05-04 19:30,5,57.65,57.65,57.62,57.62,2
20110901|2011-05-04 20:00,5,57.72,57.72,57.72,57.72,1
20110901|2011-05-04 21:00,5,57.97,57.99,57.94,57.99,3
20110901|2011-05-04 21:30,5,57.96,57.98,57.96,57.96,5
20110901|2011-05-04 22:00,5,57.96,57.96,57.96,57.96,2
20110901|2011-05-04 22:30,5,58.04,58.04,58.04,58.04,1
20110901|2011-05-05 00:30,5,57.93,58.03,57.93,58.03,2
20110901|2011-05-05 03:00,5,57.96,57.99,57.96,57.99,5
20110901|2011-05-05 04:00,5,58.03,58.03,58.03,58.03,50
20110901|2011-05-05 04:30,5,57.53,57.53,57.53,57.53,1
20110901|2011-05-05 05:00,5,57.65,57.65,57.2,57.2,76
20110901|2011-05-05 06:00,5,57.23,57.23,57.23,57.23,1
20110901|2011-05-05 06:30,5,57.29,57.41,57.26,57.4,5
20110901|2011-05-05 07:00,5,57.35,57.35,57.23,57.23,7
20110901|2011-05-05 09:30,5,56.94,56.94,55.64,55.67,564
20110901|2011-05-05 10:00,5,55.81,55.9,55.5,55.81,217
20110901|2011-05-05 10:30,5,55.85,56.18,55.82,56.08,310
20110901|2011-05-05 11:00,5,56.19,56.37,56.01,56.35,162
20110901|2011-05-05 11:30,5,56.35,56.35,56.1,56.13,146
20110901|2011-05-05 12:00,5,56.2,56.39,56.19,56.34,62
20110901|2011-05-05 12:30,5,56.33,56.33,56.05,56.05,77
20110901|2011-05-05 13:00,5,56.15,56.31,56.15,56.17,38
20110901|2011-05-05 18:00,6,56.27,56.29,56.11,56.11,10
20110901|2011-05-05 19:30,6,56.45,56.45,56.44,56.44,6
20110901|2011-05-05 20:00,6,56.5,56.5,56.5,56.5,98
20110901|2011-05-05 20:30,6,56.61,56.61,56.61,56.61,1
20110901|2011-05-05 21:00,6,56.59,56.59,56.54,56.54,2
20110901|2011-05-05 21:30,6,56.5,56.59,56.5,56.59,6
20110901|2011-05-06 00:30,6,56.43,56.43,56.43,56.43,2
20110901|2011-05-06 01:00,6,56.34,56.34,56.31,56.31,2
20110901|2011-05-06 01:30,6,56.27,56.27,56.17,56.17,3
20110901|2011-05-06 02:00,6,56.1,56.16,55.95,55.95,9
20110901|2011-05-06 02:30,6,55.78,55.78,55.53,55.53,11
20110901|2011-05-06 03:00,6,55.5,55.5,55.45,55.5,39
20110901|2011-05-06 05:00,6,56.04,56.04,56.04,56.04,1
20110901|2011-05-06 05:30,6,55.88,55.91,55.84,55.85,13
20110901|2011-05-06 06:00,6,55.85,55.9,55.85,55.9,11
20110901|2011-05-06 06:30,6,55.84,55.88,55.84,55.88,2
20110901|2011-05-06 07:00,6,56.12,56.12,55.92,55.92,4
20110901|2011-05-06 09:30,6,56.75,56.88,56.42,56.5,97
20110901|2011-05-06 10:00,6,56.58,56.66,56.45,56.46,13
20110901|2011-05-06 10:30,6,56.52,56.54,56.24,56.3,16
20110901|2011-05-06 11:00,6,56.48,56.48,55.72,56.12,80
20110901|2011-05-06 11:30,6,56.17,56.17,55.59,55.9,72
20110901|2011-05-06 12:00,6,55.94,56.36,55.91,56.36,38
20110901|2011-05-06 12:30,6,56.14,56.24,56,56.2,126
20110901|2011-05-06 13:00,6,56.18,56.45,56.15,56.24,166
20110901|2011-05-08 19:00,9,56.29,56.29,56.29,56.29,1
20110901|2011-05-09 02:00,9,56.43,56.43,56.43,56.43,1
20110901|2011-05-09 02:30,9,56.42,56.55,56.39,56.55,9
20110901|2011-05-09 06:30,9,56.67,56.68,56.67,56.68,16
20110901|2011-05-09 09:30,9,56.53,56.9,56.51,56.9,34
20110901|2011-05-09 10:00,9,56.91,56.91,56.72,56.74,28
20110901|2011-05-09 10:30,9,56.72,56.82,56.62,56.74,50
20110901|2011-05-09 11:00,9,56.75,56.75,56.61,56.68,10
20110901|2011-05-09 11:30,9,56.69,56.69,56.69,56.69,1
20110901|2011-05-09 12:00,9,56.74,56.74,56.67,56.68,8
20110901|2011-05-09 12:30,9,56.73,56.77,56.67,56.77,40
20110901|2011-05-09 13:00,9,56.76,56.81,56.74,56.81,182
20110901|2011-05-09 18:00,10,56.73,56.73,56.73,56.73,1
20110901|2011-05-10 00:00,10,56.92,56.92,56.92,56.92,1
20110901|2011-05-10 04:00,10,57.2,57.22,57.17,57.17,110
20110901|2011-05-10 04:30,10,57.17,57.17,57.12,57.12,12
20110901|2011-05-10 05:30,10,57.08,57.08,57.08,57.08,4
20110901|2011-05-10 07:00,10,57.23,57.23,57.23,57.23,2
20110901|2011-05-10 09:30,10,57.01,57.29,56.92,57.28,42
20110901|2011-05-10 10:00,10,57.34,57.35,57.34,57.34,3
20110901|2011-05-10 10:30,10,57.35,57.53,57.32,57.49,106
20110901|2011-05-10 11:00,10,57.62,57.62,57.51,57.59,52
20110901|2011-05-10 11:30,10,57.55,57.69,57.5,57.52,197
20110901|2011-05-10 12:00,10,57.65,57.67,57.54,57.64,77
20110901|2011-05-10 12:30,10,57.58,57.69,57.38,57.46,146
20110901|2011-05-10 13:00,10,57.47,57.53,57.27,57.3,196
20110901|2011-05-10 20:00,11,57.3,57.3,57.3,57.3,1
20110901|2011-05-10 21:00,11,57.3,57.3,57.28,57.28,2
20110901|2011-05-11 00:30,11,57.26,57.26,57.26,57.26,2
20110901|2011-05-11 04:30,11,57.3,57.35,57.3,57.35,54
20110901|2011-05-11 05:00,11,57.22,57.23,57.19,57.23,23
20110901|2011-05-11 07:00,11,57.22,57.22,57.22,57.22,1
20110901|2011-05-11 09:30,11,56.54,56.83,56.36,56.64,313
20110901|2011-05-11 10:00,11,56.61,56.78,56.61,56.78,31
20110901|2011-05-11 10:30,11,56.82,56.9,56.79,56.86,26
20110901|2011-05-11 11:00,11,56.86,56.87,56.59,56.69,180
20110901|2011-05-11 11:30,11,56.59,56.75,56.59,56.75,26
20110901|2011-05-11 12:00,11,56.72,56.83,56.72,56.8,266
20110901|2011-05-11 12:30,11,56.69,56.76,56.69,56.75,165
20110901|2011-05-11 13:00,11,56.75,56.89,56.74,56.89,211
20110901|2011-05-11 18:00,12,56.92,56.92,56.92,56.92,1
20110901|2011-05-11 18:30,12,56.97,56.97,56.97,56.97,2
20110901|2011-05-11 20:30,12,57.17,57.17,57.17,57.17,1
20110901|2011-05-11 21:30,12,57.12,57.12,57.12,57.12,1
20110901|2011-05-12 01:00,12,56.9,56.9,56.84,56.85,4
20110901|2011-05-12 01:30,12,56.95,56.95,56.95,56.95,1
20110901|2011-05-12 03:00,12,56.75,56.75,56.7,56.7,21
20110901|2011-05-12 04:00,12,56.56,56.56,56.56,56.56,1
20110901|2011-05-12 05:30,12,56.39,56.39,56.39,56.39,1
20110901|2011-05-12 06:00,12,56.38,56.41,56.34,56.41,4
20110901|2011-05-12 06:30,12,56.42,56.42,56.18,56.25,5
20110901|2011-05-12 07:00,12,56.2,56.2,56.14,56.14,6
20110901|2011-05-12 09:30,12,56.18,56.52,56.18,56.29,64
20110901|2011-05-12 10:00,12,56.19,56.35,56.12,56.34,81
20110901|2011-05-12 10:30,12,56.32,56.61,56.32,56.44,86
20110901|2011-05-12 11:00,12,56.44,56.44,56.29,56.32,113
20110901|2011-05-12 11:30,12,56.45,56.57,56.45,56.57,102
20110901|2011-05-12 12:00,12,56.57,56.8,56.57,56.67,26
20110901|2011-05-12 12:30,12,56.67,57.25,56.67,56.98,72
20110901|2011-05-12 13:00,12,57.07,57.07,56.84,56.9,188
20110901|2011-05-12 18:00,13,56.86,56.93,56.86,56.93,20
20110901|2011-05-12 18:30,13,56.9,56.9,56.9,56.9,2
20110901|2011-05-12 19:30,13,56.97,56.97,56.97,56.97,1
20110901|2011-05-12 20:00,13,56.92,56.95,56.92,56.95,3
20110901|2011-05-12 22:30,13,56.87,56.87,56.87,56.87,5
20110901|2011-05-13 01:30,13,57.12,57.13,57.11,57.13,4
20110901|2011-05-13 02:30,13,57.3,57.3,57.3,57.3,2
20110901|2011-05-13 03:00,13,57.27,57.27,57.27,57.27,5
20110901|2011-05-13 04:00,13,57.31,57.31,57.31,57.31,8
20110901|2011-05-13 04:30,13,57.3,57.31,57.3,57.31,7
20110901|2011-05-13 07:00,13,57.3,57.3,57.3,57.3,2
20110901|2011-05-13 09:30,13,57.13,57.23,56.53,56.72,156
20110901|2011-05-13 10:00,13,56.64,56.85,56.64,56.67,46
20110901|2011-05-13 10:30,13,56.65,56.73,56.52,56.61,204
20110901|2011-05-13 11:00,13,56.59,56.69,56.42,56.63,199
20110901|2011-05-13 11:30,13,56.64,56.65,56.5,56.5,51
20110901|2011-05-13 12:00,13,56.59,56.82,56.56,56.71,119
20110901|2011-05-13 12:30,13,56.71,56.76,56.51,56.69,154
20110901|2011-05-13 13:00,13,56.64,56.82,56.6,56.77,142
20110901|2011-05-15 20:00,16,56.86,56.86,56.86,56.86,2
20110901|2011-05-15 20:30,16,56.86,56.86,56.86,56.86,1
20110901|2011-05-15 21:00,16,56.79,56.86,56.79,56.86,2
20110901|2011-05-15 21:30,16,56.88,56.88,56.88,56.88,1
20110901|2011-05-16 01:00,16,56.86,56.87,56.86,56.87,2
20110901|2011-05-16 01:30,16,56.94,56.94,56.93,56.93,2
20110901|2011-05-16 03:30,16,56.85,56.85,56.79,56.79,2
20110901|2011-05-16 04:00,16,56.86,56.86,56.86,56.86,1
20110901|2011-05-16 06:00,16,56.7,56.72,56.69,56.72,6
20110901|2011-05-16 09:30,16,56.89,57.23,56.83,57.18,120
20110901|2011-05-16 10:00,16,57.24,57.35,57.17,57.17,90
20110901|2011-05-16 10:30,16,57.15,57.19,57.08,57.19,88
20110901|2011-05-16 11:00,16,57.23,57.23,57.07,57.11,36
20110901|2011-05-16 11:30,16,57.09,57.2,57.09,57.1,56
20110901|2011-05-16 12:00,16,57.02,57.02,56.85,56.88,41
20110901|2011-05-16 12:30,16,56.88,56.95,56.82,56.95,29
20110901|2011-05-16 13:00,16,56.84,56.84,56.47,56.51,120
20110901|2011-05-16 18:00,17,56.51,56.51,56.34,56.34,2
20110901|2011-05-16 19:00,17,56.38,56.38,56.38,56.38,2
20110901|2011-05-16 20:30,17,56.44,56.44,56.36,56.36,3
20110901|2011-05-16 21:00,17,56.3,56.3,56.22,56.28,6
20110901|2011-05-16 21:30,17,56.24,56.24,56.22,56.22,4
20110901|2011-05-17 01:00,17,56.48,56.48,56.48,56.48,1
20110901|2011-05-17 01:30,17,56.47,56.48,56.41,56.41,5
20110901|2011-05-17 03:00,17,56.52,56.53,56.52,56.53,23
20110901|2011-05-17 03:30,17,56.53,56.53,56.53,56.53,10
20110901|2011-05-17 04:00,17,56.55,56.55,56.55,56.55,2
20110901|2011-05-17 04:30,17,56.58,56.58,56.55,56.55,4
20110901|2011-05-17 05:00,17,56.58,56.58,56.58,56.58,1
20110901|2011-05-17 09:30,17,56.95,56.95,56.06,56.27,252
20110901|2011-05-17 10:00,17,56.18,56.18,55.6,55.65,335
20110901|2011-05-17 10:30,17,55.72,55.92,55.7,55.92,114
20110901|2011-05-17 11:00,17,56.03,56.21,55.99,56.2,171
20110901|2011-05-17 11:30,17,56.38,56.59,56.31,56.4,158
20110901|2011-05-17 12:00,17,56.35,56.49,56.32,56.47,24
20110901|2011-05-17 12:30,17,56.52,56.67,56.52,56.57,150
20110901|2011-05-17 13:00,17,56.54,56.7,56.54,56.62,100
20110901|2011-05-17 18:00,18,56.75,56.75,56.75,56.75,1
20110901|2011-05-17 20:00,18,56.77,56.89,56.77,56.89,4
20110901|2011-05-17 20:30,18,56.88,56.98,56.88,56.98,3
20110901|2011-05-18 01:30,18,56.92,56.93,56.92,56.93,13
20110901|2011-05-18 02:30,18,56.98,56.98,56.98,56.98,50
20110901|2011-05-18 03:30,18,57.03,57.06,57.03,57.06,2
20110901|2011-05-18 04:00,18,57.03,57.03,57.03,57.03,2
20110901|2011-05-18 05:30,18,57.01,57.01,57.01,57.01,1
20110901|2011-05-18 06:30,18,56.99,56.99,56.99,56.99,2
20110901|2011-05-18 07:00,18,57,57.01,56.98,56.98,6
20110901|2011-05-18 09:30,18,57.01,57.88,57.01,57.61,538
20110901|2011-05-18 10:00,18,57.67,57.76,57.53,57.72,420
20110901|2011-05-18 10:30,18,57.71,57.98,57.7,57.83,342
20110901|2011-05-18 11:00,18,57.85,57.88,57.79,57.85,60
20110901|2011-05-18 11:30,18,57.86,57.95,57.85,57.92,88
20110901|2011-05-18 12:00,18,57.87,58.02,57.87,58.01,205
20110901|2011-05-18 12:30,18,58.01,58.15,57.97,57.97,289
20110901|2011-05-18 13:00,18,57.98,57.99,57.67,57.71,473
20110901|2011-05-18 18:00,19,57.8,57.8,57.8,57.8,5
20110901|2011-05-18 19:00,19,57.69,57.69,57.69,57.69,1
20110901|2011-05-18 19:30,19,57.76,57.76,57.69,57.69,9
20110901|2011-05-18 20:00,19,57.71,57.71,57.65,57.65,3
20110901|2011-05-19 00:30,19,57.73,57.73,57.73,57.73,1
20110901|2011-05-19 02:00,19,57.64,57.64,57.64,57.64,1
20110901|2011-05-19 02:30,19,57.64,57.65,57.64,57.64,15
20110901|2011-05-19 03:00,19,57.66,57.76,57.65,57.76,17
20110901|2011-05-19 03:30,19,57.7,57.75,57.7,57.74,18
20110901|2011-05-19 04:00,19,57.89,57.92,57.82,57.92,57
20110901|2011-05-19 04:30,19,58.1,58.14,58.1,58.14,110
20110901|2011-05-19 05:00,19,58.14,58.14,58.14,58.14,3
20110901|2011-05-19 07:00,19,58.02,58.12,58.01,58.11,7
20110901|2011-05-19 09:30,19,58.07,58.22,57.63,57.65,134
20110901|2011-05-19 10:00,19,57.65,57.84,57.63,57.84,73
20110901|2011-05-19 10:30,19,57.92,57.97,57.86,57.91,27
20110901|2011-05-19 11:00,19,57.87,58,57.86,58,24
20110901|2011-05-19 11:30,19,58.08,58.08,57.95,58.01,28
20110901|2011-05-19 12:00,19,58.06,58.18,58.01,58.09,60
20110901|2011-05-19 12:30,19,58.09,58.11,57.87,57.91,71
20110901|2011-05-19 13:00,19,57.96,58.09,57.93,58.06,95
20110901|2011-05-19 18:00,20,57.88,57.97,57.88,57.95,5
20110901|2011-05-20 01:00,20,58.06,58.06,58.06,58.06,9
20110901|2011-05-20 01:30,20,58.06,58.06,58.06,58.06,1
20110901|2011-05-20 03:00,20,58.31,58.33,58.31,58.33,19
20110901|2011-05-20 03:30,20,58.32,58.34,58.32,58.34,8
20110901|2011-05-20 04:00,20,58.28,58.42,58.28,58.42,16
20110901|2011-05-20 04:30,20,58.4,58.4,58.38,58.38,16
20110901|2011-05-20 06:00,20,57.87,57.87,57.6,57.62,24
20110901|2011-05-20 06:30,20,57.82,57.82,57.71,57.72,5
20110901|2011-05-20 07:00,20,57.74,57.78,57.74,57.78,3
20110901|2011-05-20 09:30,20,57.7,58.13,57.51,58.08,246
20110901|2011-05-20 10:00,20,58.13,58.46,58.09,58.44,446
20110901|2011-05-20 10:30,20,58.48,58.53,58.32,58.32,136
20110901|2011-05-20 11:00,20,58.33,58.39,58.18,58.38,107
20110901|2011-05-20 11:30,20,58.36,58.36,58.24,58.24,254
20110901|2011-05-20 12:00,20,58.26,58.29,58.13,58.13,28
20110901|2011-05-20 12:30,20,58.17,58.19,57.98,58.03,46
20110901|2011-05-20 13:00,20,58.06,58.06,57.89,57.94,116
20110901|2011-05-22 18:00,23,58.18,58.23,58.14,58.23,5
20110901|2011-05-22 18:30,23,58.24,58.24,58.24,58.24,20
20110901|2011-05-22 19:00,23,58.27,58.29,58.27,58.29,3
20110901|2011-05-22 19:30,23,58.28,58.34,58.28,58.34,2
20110901|2011-05-22 20:00,23,58.33,58.33,58.33,58.33,1
20110901|2011-05-22 21:30,23,58.26,58.28,58.24,58.24,3
20110901|2011-05-23 01:00,23,57.9,57.9,57.9,57.9,5
20110901|2011-05-23 01:30,23,57.9,57.9,57.9,57.9,15
20110901|2011-05-23 02:00,23,57.9,57.9,57.86,57.86,2
20110901|2011-05-23 03:00,23,57.88,57.88,57.88,57.88,7
20110901|2011-05-23 03:30,23,57.86,57.86,57.85,57.85,26
20110901|2011-05-23 04:30,23,57.78,57.78,57.78,57.78,1
20110901|2011-05-23 05:00,23,57.78,57.78,57.78,57.78,6
20110901|2011-05-23 06:30,23,57.78,57.79,57.78,57.79,6
20110901|2011-05-23 09:30,23,57.79,57.85,57.42,57.42,168
20110901|2011-05-23 10:00,23,57.44,57.68,57.38,57.61,201
20110901|2011-05-23 10:30,23,57.67,57.8,57.57,57.8,346
20110901|2011-05-23 11:00,23,57.77,57.83,57.7,57.83,347
20110901|2011-05-23 11:30,23,57.87,57.87,57.73,57.76,47
20110901|2011-05-23 12:00,23,57.78,57.81,57.65,57.65,171
20110901|2011-05-23 12:30,23,57.68,57.86,57.65,57.78,517
20110901|2011-05-23 13:00,23,57.74,57.81,57.62,57.74,386
20110901|2011-05-23 19:30,24,57.83,57.83,57.83,57.83,1
20110901|2011-05-24 01:30,24,57.99,58.01,57.99,58.01,4
20110901|2011-05-24 05:30,24,58.11,58.11,58.11,58.11,1
20110901|2011-05-24 06:30,24,58,58,57.92,57.92,29
20110901|2011-05-24 09:30,24,58.11,58.39,58.11,58.22,374
20110901|2011-05-24 10:00,24,58.33,58.33,58.25,58.25,175
20110901|2011-05-24 10:30,24,58.29,58.31,58.17,58.19,169
20110901|2011-05-24 11:00,24,58.18,58.18,57.83,57.87,155
20110901|2011-05-24 11:30,24,57.78,57.97,57.65,57.93,144
20110901|2011-05-24 12:00,24,57.9,57.91,57.8,57.86,71
20110901|2011-05-24 12:30,24,57.85,57.89,57.68,57.89,201
20110901|2011-05-24 13:00,24,57.9,58,57.9,57.94,80
20110901|2011-05-24 20:30,25,57.95,57.95,57.95,57.95,1
20110901|2011-05-24 21:00,25,58.13,58.13,58.13,58.13,1
20110901|2011-05-24 21:30,25,58.16,58.16,58.16,58.16,1
20110901|2011-05-25 04:30,25,58.28,58.41,58.28,58.41,4
20110901|2011-05-25 05:30,25,58.43,58.43,58.39,58.42,7
20110901|2011-05-25 06:00,25,58.48,58.55,58.48,58.53,7
20110901|2011-05-25 07:00,25,58.36,58.36,58.36,58.36,1
20110901|2011-05-25 09:30,25,58.16,58.73,58.16,58.68,371
20110901|2011-05-25 10:00,25,58.72,58.73,58.58,58.67,142
20110901|2011-05-25 10:30,25,58.7,58.71,58.58,58.62,120
20110901|2011-05-25 11:00,25,58.62,58.7,58.46,58.46,231
20110901|2011-05-25 11:30,25,58.54,58.65,58.54,58.62,116
20110901|2011-05-25 12:00,25,58.65,58.68,58.53,58.6,52
20110901|2011-05-25 12:30,25,58.6,58.6,58.48,58.5,34
20110901|2011-05-25 13:00,25,58.54,58.56,58.47,58.53,158
20110901|2011-05-25 18:00,26,58.62,58.62,58.62,58.62,40
20110901|2011-05-25 18:30,26,58.62,58.62,58.62,58.62,20
20110901|2011-05-25 19:00,26,58.62,58.62,58.62,58.62,7
20110901|2011-05-25 19:30,26,58.7,58.7,58.7,58.7,1
20110901|2011-05-25 20:00,26,58.72,58.72,58.72,58.72,1
20110901|2011-05-25 20:30,26,58.74,58.74,58.74,58.74,1
20110901|2011-05-25 21:00,26,58.75,58.75,58.75,58.75,5
20110901|2011-05-25 23:00,26,58.78,58.78,58.78,58.78,5
20110901|2011-05-26 01:30,26,58.8,58.85,58.8,58.85,24
20110901|2011-05-26 02:00,26,59,59.03,58.87,58.87,3
20110901|2011-05-26 02:30,26,58.83,58.83,58.77,58.77,2
20110901|2011-05-26 03:00,26,58.8,58.81,58.8,58.81,2
20110901|2011-05-26 03:30,26,58.83,58.83,58.83,58.83,1
20110901|2011-05-26 04:00,26,58.72,58.82,58.72,58.8,4
20110901|2011-05-26 04:30,26,58.83,58.83,58.83,58.83,1
20110901|2011-05-26 05:00,26,58.82,58.82,58.82,58.82,1
20110901|2011-05-26 06:00,26,58.75,58.75,58.74,58.75,4
20110901|2011-05-26 06:30,26,58.86,58.86,58.86,58.86,1
20110901|2011-05-26 09:30,26,58.81,59.05,58.81,58.92,127
20110901|2011-05-26 10:00,26,59.07,59.19,59.02,59.16,18
20110901|2011-05-26 10:30,26,59.23,59.25,59.07,59.14,48
20110901|2011-05-26 11:00,26,59.13,59.22,59.13,59.13,38
20110901|2011-05-26 11:30,26,59.24,59.48,59.24,59.47,68
20110901|2011-05-26 12:00,26,59.45,59.45,59.29,59.29,103
20110901|2011-05-26 12:30,26,59.27,59.33,59.22,59.23,112
20110901|2011-05-26 13:00,26,59.3,59.3,58.98,59.15,73
20110901|2011-05-26 19:30,27,59.32,59.32,59.32,59.32,1
20110901|2011-05-26 20:00,27,59.24,59.24,59.19,59.19,3
20110901|2011-05-26 20:30,27,59.17,59.17,59.17,59.17,2
20110901|2011-05-27 01:00,27,59.16,59.16,59.16,59.16,1
20110901|2011-05-27 01:30,27,59.17,59.22,59.17,59.22,2
20110901|2011-05-27 04:00,27,59.41,59.41,59.34,59.34,26
20110901|2011-05-27 04:30,27,59.24,59.24,59.23,59.23,4
20110901|2011-05-27 05:00,27,59.25,59.25,59.21,59.24,56
20110901|2011-05-27 09:30,27,59.24,59.33,58.98,59.33,401
20110901|2011-05-27 10:00,27,59.31,59.31,59.05,59.11,60
20110901|2011-05-27 10:30,27,59.17,59.24,59.14,59.24,27
20110901|2011-05-27 11:00,27,59.2,59.23,59.2,59.23,3
20110901|2011-05-27 11:30,27,59.26,59.27,59,59.07,268
20110901|2011-05-27 12:00,27,59.06,59.1,59,59.1,56
20110901|2011-05-27 12:30,27,59.14,59.29,59.14,59.29,216
20110901|2011-05-27 13:00,27,59.25,59.29,59.14,59.18,330
20110901|2011-05-30 18:30,31,59.17,59.17,59.17,59.17,4
20110901|2011-05-30 19:00,31,59.24,59.24,59.23,59.23,3
20110901|2011-05-30 20:00,31,59.42,59.47,59.42,59.47,4
20110901|2011-05-31 00:30,31,59.14,59.14,59.14,59.14,1
20110901|2011-05-31 01:00,31,59.22,59.22,59.22,59.22,2
20110901|2011-05-31 03:30,31,59.31,59.31,59.09,59.09,6
20110901|2011-05-31 04:00,31,59.11,59.11,59.07,59.07,27
20110901|2011-05-31 05:00,31,59.2,59.2,59.2,59.2,1
20110901|2011-05-31 09:30,31,59.24,59.45,59.14,59.39,63
20110901|2011-05-31 10:00,31,59.33,59.33,59.17,59.26,100
20110901|2011-05-31 10:30,31,59.28,59.33,59,59,176
20110901|2011-05-31 11:00,31,58.98,59.04,58.96,59.01,118
20110901|2011-05-31 11:30,31,59.01,59.01,58.82,58.92,100
20110901|2011-05-31 12:00,31,58.92,59.08,58.89,59.01,144
20110901|2011-05-31 12:30,31,58.89,59.01,58.87,59.01,75
20110901|2011-05-31 13:00,31,58.97,59.24,58.97,59.21,88
20110901|2011-05-31 18:30,1,59.35,59.35,59.31,59.31,27
20110901|2011-05-31 19:00,1,59.37,59.37,59.37,59.37,1
20110901|2011-05-31 19:30,1,59.35,59.38,59.35,59.38,8
20110901|2011-05-31 20:00,1,59.3,59.32,59.29,59.29,10
20110901|2011-06-01 01:30,1,59.2,59.2,59.2,59.2,1
20110901|2011-06-01 02:30,1,59.15,59.15,59.12,59.12,83
20110901|2011-06-01 03:30,1,59.19,59.19,59.16,59.16,8
20110901|2011-06-01 04:00,1,59.12,59.12,59.12,59.12,7
20110901|2011-06-01 05:00,1,59.12,59.12,59.12,59.12,1
20110901|2011-06-01 05:30,1,59.12,59.13,59.12,59.13,3
20110901|2011-06-01 09:30,1,58.9,59.31,58.85,59.15,77
20110901|2011-06-01 10:00,1,59.16,59.3,59.11,59.22,110
20110901|2011-06-01 10:30,1,59.2,59.25,59.09,59.16,23
20110901|2011-06-01 11:00,1,59.16,59.16,58.6,58.71,228
20110901|2011-06-01 11:30,1,58.82,58.92,58.82,58.92,25
20110901|2011-06-01 12:00,1,58.93,58.93,58.76,58.76,46
20110901|2011-06-01 12:30,1,58.87,58.96,58.76,58.85,54
20110901|2011-06-01 13:00,1,58.88,59.08,58.78,59.04,80
20110901|2011-06-01 18:30,2,58.83,58.83,58.83,58.83,1
20110901|2011-06-01 19:00,2,58.81,58.99,58.79,58.99,9
20110901|2011-06-01 20:30,2,58.9,59.03,58.9,59.03,15
20110901|2011-06-01 22:00,2,58.96,59.01,58.96,59.01,2
20110901|2011-06-02 00:00,2,59.03,59.03,59.03,59.03,1
20110901|2011-06-02 01:30,2,59.03,59.03,59.03,59.03,29
20110901|2011-06-02 09:30,2,59.18,59.83,59.18,59.61,421
20110901|2011-06-02 10:00,2,59.65,59.67,59.41,59.41,597
20110901|2011-06-02 10:30,2,59.39,59.56,59.37,59.56,167
20110901|2011-06-02 11:00,2,59.57,59.67,59.53,59.62,33
20110901|2011-06-02 11:30,2,59.63,59.63,59.54,59.62,30
20110901|2011-06-02 12:00,2,59.52,59.52,59.41,59.41,64
20110901|2011-06-02 12:30,2,59.37,59.47,59.34,59.47,214
20110901|2011-06-02 13:00,2,59.47,59.56,59.4,59.41,480
20110901|2011-06-02 20:30,3,59.63,59.63,59.63,59.63,18
20110901|2011-06-02 23:30,3,59.62,59.62,59.62,59.62,1
20110901|2011-06-03 01:30,3,59.74,59.84,59.74,59.84,30
20110901|2011-06-03 03:00,3,59.9,59.9,59.87,59.89,8
20110901|2011-06-03 03:30,3,59.95,59.98,59.95,59.98,7
20110901|2011-06-03 04:00,3,59.97,59.98,59.97,59.97,4
20110901|2011-06-03 05:00,3,59.81,59.81,59.81,59.81,1
20110901|2011-06-03 05:30,3,59.63,59.63,59.63,59.63,1
20110901|2011-06-03 09:30,3,59.72,59.72,59.34,59.37,174
20110901|2011-06-03 10:00,3,59.42,59.5,59.27,59.37,87
20110901|2011-06-03 10:30,3,59.41,59.63,59.36,59.61,53
20110901|2011-06-03 11:00,3,59.58,59.68,59.54,59.58,38
20110901|2011-06-03 11:30,3,59.56,59.63,59.52,59.57,57
20110901|2011-06-03 12:00,3,59.59,59.61,59.42,59.44,99
20110901|2011-06-03 12:30,3,59.51,59.59,59.43,59.52,95
20110901|2011-06-03 13:00,3,59.48,59.48,59.31,59.32,185
20110901|2011-06-05 18:00,6,59.43,59.43,59.35,59.36,5
20110901|2011-06-05 20:30,6,59.4,59.4,59.38,59.38,2
20110901|2011-06-05 21:00,6,59.37,59.37,59.37,59.37,1
20110901|2011-06-06 02:00,6,59.37,59.37,59.37,59.37,13
20110901|2011-06-06 03:30,6,59.28,59.28,59.28,59.28,3
20110901|2011-06-06 04:30,6,58.97,58.97,58.75,58.94,45
20110901|2011-06-06 05:00,6,58.93,59.08,58.93,59.08,3
20110901|2011-06-06 05:30,6,59.01,59.01,58.96,58.96,4
20110901|2011-06-06 06:00,6,58.94,58.94,58.84,58.84,7
20110901|2011-06-06 07:00,6,58.94,58.94,58.94,58.94,5
20110901|2011-06-06 09:30,6,58.91,58.96,58.75,58.93,246
20110901|2011-06-06 10:00,6,59.04,59.25,58.95,59.09,387
20110901|2011-06-06 10:30,6,59.09,59.11,59,59.06,595
20110901|2011-06-06 11:00,6,58.97,59.01,58.58,58.71,231
20110901|2011-06-06 11:30,6,58.71,58.73,58.58,58.68,126
20110901|2011-06-06 12:00,6,58.64,58.64,58.49,58.53,1581
20110901|2011-06-06 12:30,6,58.52,58.55,58.49,58.49,154
20110901|2011-06-06 13:00,6,58.51,58.67,58.51,58.62,717
20110901|2011-06-07 01:30,7,58.75,58.75,58.75,58.75,1
20110901|2011-06-07 02:00,7,58.9,58.9,58.9,58.9,2
20110901|2011-06-07 03:00,7,58.86,58.86,58.86,58.86,15
20110901|2011-06-07 09:30,7,58.73,58.77,58.51,58.59,149
20110901|2011-06-07 10:00,7,58.55,58.66,58.55,58.62,77
20110901|2011-06-07 10:30,7,58.6,58.68,58.6,58.66,103
20110901|2011-06-07 11:00,7,58.68,58.71,58.62,58.62,30
20110901|2011-06-07 11:30,7,58.64,58.69,58.62,58.63,56
20110901|2011-06-07 12:00,7,58.61,58.62,58.53,58.53,35
20110901|2011-06-07 12:30,7,58.54,58.54,58.47,58.53,34
20110901|2011-06-07 13:00,7,58.53,58.55,58.47,58.54,160
20110901|2011-06-07 18:00,8,58.54,58.59,58.54,58.59,11
20110901|2011-06-07 18:30,8,58.57,58.57,58.57,58.57,1
20110901|2011-06-07 20:30,8,58.62,58.62,58.55,58.55,5
20110901|2011-06-07 21:00,8,58.43,58.46,58.43,58.46,2
20110901|2011-06-07 23:30,8,58.48,58.48,58.48,58.48,1
20110901|2011-06-08 03:00,8,58.26,58.26,58.26,58.26,3
20110901|2011-06-08 04:30,8,58.3,58.32,58.3,58.32,11
20110901|2011-06-08 05:00,8,58.25,58.25,58.2,58.2,51
20110901|2011-06-08 05:30,8,58.2,58.2,58.2,58.2,22
20110901|2011-06-08 09:30,8,58.54,58.59,58.34,58.45,832
20110901|2011-06-08 10:00,8,58.49,59.09,58.41,58.89,656
20110901|2011-06-08 10:30,8,58.86,58.94,58.77,58.9,130
20110901|2011-06-08 11:00,8,58.89,58.96,58.77,58.77,237
20110901|2011-06-08 11:30,8,58.75,58.82,58.71,58.75,320
20110901|2011-06-08 12:00,8,58.77,58.77,58.61,58.61,501
20110901|2011-06-08 12:30,8,58.6,58.61,58.44,58.49,241
20110901|2011-06-08 13:00,8,58.48,58.53,58.44,58.47,139
20110901|2011-06-08 18:00,9,58.5,58.5,58.5,58.5,8
20110901|2011-06-08 20:30,9,58.5,58.5,58.5,58.5,1
20110901|2011-06-08 21:30,9,58.55,58.55,58.55,58.55,1
20110901|2011-06-09 00:30,9,58.5,58.5,58.5,58.5,1
20110901|2011-06-09 01:00,9,58.47,58.47,58.47,58.47,1
20110901|2011-06-09 01:30,9,58.43,58.44,58.43,58.43,10
20110901|2011-06-09 02:00,9,58.41,58.41,58.41,58.41,13
20110901|2011-06-09 02:30,9,58.42,58.45,58.41,58.43,4
20110901|2011-06-09 03:00,9,58.44,58.46,58.44,58.45,39
20110901|2011-06-09 03:30,9,58.42,58.42,58.42,58.42,16
20110901|2011-06-09 04:30,9,58.3,58.3,58.28,58.28,2
20110901|2011-06-09 05:00,9,58.28,58.28,58.28,58.28,110
20110901|2011-06-09 06:30,9,58.31,58.35,58.31,58.35,5
20110901|2011-06-09 07:00,9,58.42,58.42,58.42,58.42,1
20110901|2011-06-09 09:30,9,58.6,58.63,57.97,58.06,475
20110901|2011-06-09 10:00,9,58.09,58.3,58.06,58.28,76
20110901|2011-06-09 10:30,9,58.22,58.26,58.16,58.16,174
20110901|2011-06-09 11:00,9,58.12,58.15,57.94,57.94,96
20110901|2011-06-09 11:30,9,57.9,57.95,57.64,57.85,222
20110901|2011-06-09 12:00,9,57.85,57.95,57.8,57.8,81
20110901|2011-06-09 12:30,9,57.88,57.99,57.86,57.99,394
20110901|2011-06-09 13:00,9,57.93,58.16,57.92,57.97,174
20110901|2011-06-09 18:00,10,57.96,58,57.96,58,64
20110901|2011-06-09 18:30,10,58,58,58,58,18
20110901|2011-06-09 19:00,10,57.97,57.97,57.97,57.97,1
20110901|2011-06-09 22:00,10,58.07,58.07,58.05,58.05,7
20110901|2011-06-10 00:00,10,57.95,57.95,57.95,57.95,3
20110901|2011-06-10 01:00,10,57.75,57.75,57.75,57.75,55
20110901|2011-06-10 03:00,10,57.65,57.65,57.5,57.51,113
20110901|2011-06-10 03:30,10,57.53,57.53,57.53,57.53,13
20110901|2011-06-10 04:00,10,57.6,57.6,57.6,57.6,1
20110901|2011-06-10 05:00,10,57.58,57.6,57.58,57.6,19
20110901|2011-06-10 05:30,10,57.61,57.61,57.61,57.61,1
20110901|2011-06-10 06:00,10,57.59,57.61,57.57,57.61,19
20110901|2011-06-10 06:30,10,57.6,57.6,57.59,57.59,2
20110901|2011-06-10 07:00,10,57.61,57.61,57.61,57.61,1
20110901|2011-06-10 09:30,10,57.49,57.58,57.38,57.49,351
20110901|2011-06-10 10:00,10,57.48,57.48,57.41,57.47,264
20110901|2011-06-10 10:30,10,57.49,57.54,57.43,57.54,122
20110901|2011-06-10 11:00,10,57.55,57.63,57.54,57.55,37
20110901|2011-06-10 11:30,10,57.54,57.56,57.53,57.56,65
20110901|2011-06-10 12:00,10,57.53,57.53,57.16,57.23,206
20110901|2011-06-10 12:30,10,57.26,57.29,57.11,57.15,203
20110901|2011-06-10 13:00,10,57.24,57.35,57.17,57.25,386
20110901|2011-06-12 18:00,13,57.41,57.41,57.32,57.32,4
20110901|2011-06-12 18:30,13,57.25,57.25,57.25,57.25,1
20110901|2011-06-12 19:00,13,57.27,57.27,57.25,57.27,3
20110901|2011-06-12 19:30,13,57.29,57.32,57.26,57.32,16
20110901|2011-06-12 20:00,13,57.31,57.43,57.31,57.43,15
20110901|2011-06-12 21:30,13,57.45,57.45,57.45,57.45,1
20110901|2011-06-12 22:00,13,57.43,57.46,57.42,57.45,10
20110901|2011-06-12 22:30,13,57.36,57.36,57.35,57.35,4
20110901|2011-06-13 00:00,13,57.33,57.33,57.33,57.33,1
20110901|2011-06-13 00:30,13,57.32,57.38,57.32,57.38,3
20110901|2011-06-13 01:00,13,57.35,57.38,57.35,57.37,4
20110901|2011-06-13 01:30,13,57.38,57.41,57.38,57.38,16
20110901|2011-06-13 02:00,13,57.41,57.41,57.41,57.41,6
20110901|2011-06-13 02:30,13,57.43,57.44,57.43,57.44,2
20110901|2011-06-13 03:00,13,57.44,57.48,57.44,57.48,7
20110901|2011-06-13 03:30,13,57.61,57.61,57.51,57.51,7
20110901|2011-06-13 04:00,13,57.6,57.6,57.45,57.54,22
20110901|2011-06-13 04:30,13,57.49,57.51,57.49,57.51,9
20110901|2011-06-13 05:30,13,57.45,57.45,57.45,57.45,17
20110901|2011-06-13 07:00,13,57.45,57.45,57.45,57.45,1
20110901|2011-06-13 09:30,13,57.51,57.51,57.15,57.16,489
20110901|2011-06-13 10:00,13,57.17,57.49,57.11,57.45,258
20110901|2011-06-13 10:30,13,57.42,57.48,57.35,57.38,81
20110901|2011-06-13 11:00,13,57.36,57.46,57.26,57.26,43
20110901|2011-06-13 11:30,13,57.28,57.3,57.1,57.2,54
20110901|2011-06-13 12:00,13,57.19,57.44,57.18,57.44,40
20110901|2011-06-13 12:30,13,57.45,57.46,57.37,57.41,127
20110901|2011-06-13 13:00,13,57.45,57.53,57.43,57.52,30
20110901|2011-06-13 19:30,14,57.54,57.54,57.54,57.54,7
20110901|2011-06-13 20:00,14,57.62,57.62,57.62,57.62,2
20110901|2011-06-13 20:30,14,57.63,57.63,57.61,57.61,6
20110901|2011-06-14 02:00,14,57.55,57.56,57.55,57.56,5
20110901|2011-06-14 02:30,14,57.31,57.31,57.31,57.31,1
20110901|2011-06-14 03:00,14,57.46,57.46,57.46,57.46,1
20110901|2011-06-14 04:00,14,57.49,57.5,57.48,57.5,150
20110901|2011-06-14 04:30,14,57.49,57.49,57.43,57.43,362
20110901|2011-06-14 05:00,14,57.43,57.43,57.42,57.42,15
20110901|2011-06-14 05:30,14,57.42,57.43,57.27,57.27,31
20110901|2011-06-14 06:00,14,57.38,57.39,57.38,57.39,10
20110901|2011-06-14 06:30,14,57.26,57.26,57.26,57.26,1
20110901|2011-06-14 09:30,14,57.44,57.44,56.96,57,375
20110901|2011-06-14 10:00,14,56.98,57.01,56.88,56.99,118
20110901|2011-06-14 10:30,14,56.99,57.18,56.97,57.16,169
20110901|2011-06-14 11:00,14,57.2,57.21,57.08,57.18,117
20110901|2011-06-14 11:30,14,57.19,57.21,57.15,57.15,124
20110901|2011-06-14 12:00,14,57.12,57.23,57.12,57.18,45
20110901|2011-06-14 12:30,14,57.15,57.2,57.12,57.19,106
20110901|2011-06-14 13:00,14,57.19,57.32,57.16,57.32,123
20110901|2011-06-14 20:00,15,57.5,57.5,57.5,57.5,2
20110901|2011-06-14 21:00,15,57.42,57.42,57.42,57.42,1
20110901|2011-06-14 21:30,15,57.44,57.5,57.44,57.5,6
20110901|2011-06-14 23:00,15,57.53,57.53,57.5,57.5,6
20110901|2011-06-14 23:30,15,57.46,57.46,57.46,57.46,1
20110901|2011-06-15 00:30,15,57.47,57.5,57.47,57.5,20
20110901|2011-06-15 03:30,15,57.56,57.56,57.56,57.56,1
20110901|2011-06-15 04:00,15,57.5,57.5,57.5,57.5,3
20110901|2011-06-15 05:00,15,57.52,57.52,57.52,57.52,1
20110901|2011-06-15 06:00,15,57.56,57.56,57.56,57.56,13
20110901|2011-06-15 06:30,15,57.56,57.57,57.56,57.57,25
20110901|2011-06-15 09:30,15,57.66,57.91,57.58,57.86,132
20110901|2011-06-15 10:00,15,57.69,57.74,57.47,57.59,245
20110901|2011-06-15 10:30,15,57.6,57.68,57.53,57.6,55
20110901|2011-06-15 11:00,15,57.62,57.7,57.55,57.56,64
20110901|2011-06-15 11:30,15,57.56,57.56,57.24,57.24,161
20110901|2011-06-15 12:00,15,57.24,57.31,56.94,57.17,179
20110901|2011-06-15 12:30,15,57.21,57.3,57.14,57.28,185
20110901|2011-06-15 13:00,15,57.31,57.5,57.31,57.45,202
20110901|2011-06-15 19:30,16,57.49,57.53,57.49,57.51,11
20110901|2011-06-15 20:00,16,57.5,57.5,57.5,57.5,1
20110901|2011-06-15 22:00,16,57.35,57.35,57.35,57.35,1
20110901|2011-06-15 22:30,16,57.22,57.27,57.21,57.21,15
20110901|2011-06-15 23:00,16,57.18,57.18,57.18,57.18,2
20110901|2011-06-15 23:30,16,57.23,57.23,57.2,57.22,14
20110901|2011-06-16 00:00,16,57.19,57.23,57.19,57.23,12
20110901|2011-06-16 00:30,16,57.08,57.09,57.08,57.09,17
20110901|2011-06-16 01:00,16,57.14,57.14,57.09,57.09,32
20110901|2011-06-16 01:30,16,56.99,56.99,56.97,56.97,3
20110901|2011-06-16 02:00,16,56.79,56.79,56.75,56.75,18
20110901|2011-06-16 02:30,16,56.91,56.91,56.91,56.91,2
20110901|2011-06-16 03:00,16,56.89,56.94,56.88,56.94,6
20110901|2011-06-16 04:00,16,56.82,56.82,56.82,56.82,2
20110901|2011-06-16 04:30,16,56.81,56.82,56.73,56.82,49
20110901|2011-06-16 05:00,16,56.79,56.82,56.79,56.79,16
20110901|2011-06-16 06:00,16,56.81,56.81,56.69,56.69,11
20110901|2011-06-16 06:30,16,56.75,56.8,56.75,56.8,3
20110901|2011-06-16 07:00,16,56.76,56.8,56.76,56.8,2
20110901|2011-06-16 09:30,16,56.7,56.94,56.7,56.86,261
20110901|2011-06-16 10:00,16,56.87,56.89,56.67,56.8,178
20110901|2011-06-16 10:30,16,56.8,56.96,56.8,56.8,602
20110901|2011-06-16 11:00,16,56.82,56.84,56.7,56.84,474
20110901|2011-06-16 11:30,16,56.81,56.82,56.72,56.72,173
20110901|2011-06-16 12:00,16,56.71,56.96,56.66,56.9,170
20110901|2011-06-16 12:30,16,56.91,56.96,56.8,56.82,154
20110901|2011-06-16 13:00,16,56.78,56.96,56.78,56.89,173
20110901|2011-06-16 18:00,17,56.89,56.89,56.89,56.89,1
20110901|2011-06-16 19:00,17,56.87,56.87,56.84,56.84,28
20110901|2011-06-16 19:30,17,56.83,56.83,56.83,56.83,1
20110901|2011-06-16 20:00,17,56.88,56.91,56.88,56.88,5
20110901|2011-06-16 20:30,17,56.89,56.92,56.89,56.92,20
20110901|2011-06-16 21:00,17,56.92,56.92,56.92,56.92,3
20110901|2011-06-16 21:30,17,56.94,56.94,56.83,56.83,56
20110901|2011-06-16 22:00,17,56.8,56.81,56.8,56.8,11
20110901|2011-06-16 23:30,17,56.69,56.69,56.63,56.63,2
20110901|2011-06-17 00:30,17,56.51,56.59,56.51,56.59,24
20110901|2011-06-17 01:00,17,56.65,56.7,56.65,56.67,9
20110901|2011-06-17 02:00,17,56.62,56.62,56.6,56.6,7
20110901|2011-06-17 02:30,17,56.57,56.59,56.5,56.5,26
20110901|2011-06-17 03:00,17,56.5,56.5,56.41,56.41,40
20110901|2011-06-17 04:00,17,56.67,56.67,56.67,56.67,2
20110901|2011-06-17 04:30,17,56.71,56.71,56.7,56.7,8
20110901|2011-06-17 05:30,17,56.81,56.82,56.81,56.82,2
20110901|2011-06-17 06:00,17,56.85,56.85,56.85,56.85,1
20110901|2011-06-17 07:00,17,56.91,56.91,56.84,56.84,4
20110901|2011-06-17 09:30,17,56.9,57,56.65,56.68,188
20110901|2011-06-17 10:00,17,56.69,56.84,56.65,56.67,61
20110901|2011-06-17 10:30,17,56.68,56.68,56.57,56.6,78
20110901|2011-06-17 11:00,17,56.6,56.66,56.3,56.36,110
20110901|2011-06-17 11:30,17,56.34,56.39,56.15,56.39,103
20110901|2011-06-17 12:00,17,56.33,56.33,56.15,56.28,151
20110901|2011-06-17 12:30,17,56.27,56.35,56.2,56.28,194
20110901|2011-06-17 13:00,17,56.27,56.49,56.23,56.43,159
20110901|2011-06-19 18:00,20,56.57,56.57,56.45,56.45,4
20110901|2011-06-19 19:00,20,56.44,56.44,56.44,56.44,1
20110901|2011-06-19 19:30,20,56.47,56.47,56.47,56.47,1
20110901|2011-06-19 20:00,20,56.54,56.57,56.48,56.49,10
20110901|2011-06-19 20:30,20,56.58,56.65,56.58,56.64,11
20110901|2011-06-19 21:30,20,56.75,56.75,56.75,56.75,2
20110901|2011-06-19 22:00,20,56.82,56.82,56.8,56.8,7
20110901|2011-06-19 22:30,20,56.78,56.83,56.78,56.78,4
20110901|2011-06-19 23:00,20,56.73,56.73,56.71,56.71,2
20110901|2011-06-19 23:30,20,56.62,56.65,56.62,56.65,2
20110901|2011-06-20 00:00,20,56.59,56.59,56.59,56.59,1
20110901|2011-06-20 01:30,20,56.47,56.47,56.32,56.4,5
20110901|2011-06-20 02:30,20,56.51,56.51,56.51,56.51,1
20110901|2011-06-20 04:00,20,56.49,56.49,56.49,56.49,9
20110901|2011-06-20 04:30,20,56.46,56.46,56.46,56.46,1
20110901|2011-06-20 05:00,20,56.47,56.47,56.47,56.47,1
20110901|2011-06-20 06:00,20,56.47,56.48,56.47,56.48,8
20110901|2011-06-20 07:00,20,56.48,56.51,56.48,56.51,20
20110901|2011-06-20 09:30,20,56.52,56.6,56.42,56.56,228
20110901|2011-06-20 10:00,20,56.54,56.74,56.54,56.72,128
20110901|2011-06-20 10:30,20,56.74,56.87,56.68,56.85,141
20110901|2011-06-20 11:00,20,56.87,56.87,56.7,56.7,40
20110901|2011-06-20 11:30,20,56.69,56.78,56.61,56.73,32
20110901|2011-06-20 12:00,20,56.74,56.84,56.74,56.8,444
20110901|2011-06-20 12:30,20,56.8,56.84,56.79,56.84,28
20110901|2011-06-20 13:00,20,56.83,56.85,56.56,56.59,310
20110901|2011-06-20 18:00,21,56.68,56.68,56.68,56.68,1
20110901|2011-06-20 19:30,21,56.78,56.78,56.78,56.78,1
20110901|2011-06-20 20:00,21,56.8,56.82,56.8,56.82,14
20110901|2011-06-20 20:30,21,56.83,56.86,56.83,56.86,15
20110901|2011-06-20 23:00,21,56.83,56.83,56.83,56.83,4
20110901|2011-06-20 23:30,21,56.79,56.79,56.77,56.77,9
20110901|2011-06-21 00:30,21,56.77,56.81,56.77,56.77,4
20110901|2011-06-21 01:00,21,56.77,56.77,56.76,56.76,7
20110901|2011-06-21 02:30,21,56.94,56.94,56.94,56.94,1
20110901|2011-06-21 04:00,21,56.98,56.98,56.98,56.98,1
20110901|2011-06-21 05:00,21,56.96,56.96,56.96,56.96,1
20110901|2011-06-21 05:30,21,56.99,57.03,56.99,57.03,84
20110901|2011-06-21 06:00,21,57.02,57.02,57.02,57.02,1
20110901|2011-06-21 06:30,21,57.04,57.04,57.02,57.02,4
20110901|2011-06-21 07:00,21,57.02,57.03,56.96,57,31
20110901|2011-06-21 09:30,21,57,57.14,56.96,57.06,267
20110901|2011-06-21 10:00,21,57.07,57.16,57.02,57.12,178
20110901|2011-06-21 10:30,21,57.17,57.23,57.11,57.12,19
20110901|2011-06-21 11:00,21,57.19,57.2,57.08,57.08,105
20110901|2011-06-21 11:30,21,57.08,57.08,56.93,56.96,245
20110901|2011-06-21 12:00,21,56.96,57.07,56.96,57.07,206
20110901|2011-06-21 12:30,21,57,57.09,56.95,57.07,257
20110901|2011-06-21 13:00,21,57.05,57.12,57,57,154
20110901|2011-06-21 18:00,22,57.12,57.12,57.1,57.1,4
20110901|2011-06-21 18:30,22,57.12,57.12,57.12,57.12,1
20110901|2011-06-21 19:00,22,57.14,57.14,57.11,57.11,3
20110901|2011-06-21 19:30,22,57.14,57.14,57.14,57.14,1
20110901|2011-06-21 20:00,22,57.05,57.05,57.05,57.05,1
20110901|2011-06-22 00:30,22,56.99,57.02,56.99,57.02,5
20110901|2011-06-22 01:30,22,56.96,56.97,56.95,56.97,3
20110901|2011-06-22 02:00,22,57,57,56.99,57,45
20110901|2011-06-22 02:30,22,57.01,57.01,56.99,56.99,29
20110901|2011-06-22 03:00,22,56.94,56.94,56.9,56.9,35
20110901|2011-06-22 03:30,22,56.91,56.91,56.83,56.83,207
20110901|2011-06-22 04:00,22,56.84,56.84,56.83,56.84,49
20110901|2011-06-22 04:30,22,56.84,56.84,56.73,56.73,50
20110901|2011-06-22 05:00,22,56.66,56.66,56.66,56.66,1
20110901|2011-06-22 06:00,22,56.63,56.63,56.6,56.6,6
20110901|2011-06-22 06:30,22,56.6,56.6,56.6,56.6,2
20110901|2011-06-22 09:30,22,56.83,56.96,56.68,56.68,425
20110901|2011-06-22 10:00,22,56.66,56.69,56.33,56.45,614
20110901|2011-06-22 10:30,22,56.49,56.51,56.36,56.39,243
20110901|2011-06-22 11:00,22,56.4,56.4,56.07,56.22,377
20110901|2011-06-22 11:30,22,56.23,56.46,56.18,56.35,186
20110901|2011-06-22 12:00,22,56.39,56.51,56.37,56.45,109
20110901|2011-06-22 12:30,22,56.43,56.48,56.3,56.4,185
20110901|2011-06-22 13:00,22,56.45,56.53,56.4,56.5,167
20110901|2011-06-22 18:00,23,56.65,56.65,56.48,56.48,6
20110901|2011-06-22 21:00,23,56.27,56.27,56.27,56.27,3
20110901|2011-06-22 22:00,23,56.4,56.4,56.4,56.4,1
20110901|2011-06-22 22:30,23,56.44,56.45,56.44,56.45,3
20110901|2011-06-22 23:30,23,56.43,56.43,56.43,56.43,12
20110901|2011-06-23 00:30,23,56.44,56.52,56.44,56.52,6
20110901|2011-06-23 01:00,23,56.54,56.54,56.53,56.53,2
20110901|2011-06-23 01:30,23,56.56,56.56,56.56,56.56,1
20110901|2011-06-23 02:30,23,56.51,56.51,56.51,56.51,1
20110901|2011-06-23 03:00,23,56.51,56.51,56.51,56.51,1
20110901|2011-06-23 03:30,23,56.44,56.44,56.28,56.28,11
20110901|2011-06-23 04:00,23,56.2,56.2,56.18,56.18,5
20110901|2011-06-23 04:30,23,56.17,56.17,56.16,56.16,36
20110901|2011-06-23 05:00,23,56.1,56.1,56.1,56.1,7
20110901|2011-06-23 06:00,23,56.1,56.12,56.1,56.12,2
20110901|2011-06-23 06:30,23,56.06,56.13,56.04,56.13,35
20110901|2011-06-23 07:00,23,56.15,56.28,56.15,56.28,6
20110901|2011-06-23 09:30,23,55.74,55.74,54.75,55.19,1430
20110901|2011-06-23 10:00,23,55.19,55.32,55.15,55.2,351
20110901|2011-06-23 10:30,23,55.24,55.41,55.18,55.37,354
20110901|2011-06-23 11:00,23,55.37,55.38,55.25,55.28,174
20110901|2011-06-23 11:30,23,55.28,55.34,55.26,55.34,68
20110901|2011-06-23 12:00,23,55.35,55.51,55.35,55.45,615
20110901|2011-06-23 12:30,23,55.46,55.63,55.44,55.58,722
20110901|2011-06-23 13:00,23,55.58,55.69,55.52,55.55,118
20110901|2011-06-23 18:00,24,55.74,55.74,55.7,55.74,3
20110901|2011-06-23 18:30,24,55.65,55.65,55.64,55.64,2
20110901|2011-06-23 19:00,24,55.73,55.77,55.73,55.75,6
20110901|2011-06-23 20:00,24,55.8,55.99,55.8,55.98,16
20110901|2011-06-23 20:30,24,56.02,56.03,56.01,56.03,8
20110901|2011-06-23 21:00,24,56.01,56.01,55.89,55.89,4
20110901|2011-06-23 21:30,24,55.9,55.97,55.9,55.97,11
20110901|2011-06-23 22:00,24,55.98,56.01,55.98,56.01,12
20110901|2011-06-23 22:30,24,56.01,56.01,56.01,56.01,1
20110901|2011-06-23 23:30,24,55.95,55.95,55.95,55.95,49
20110901|2011-06-24 00:00,24,55.98,55.98,55.98,55.98,1
20110901|2011-06-24 00:30,24,56.05,56.05,56.05,56.05,6
20110901|2011-06-24 01:30,24,55.89,55.89,55.88,55.89,3
20110901|2011-06-24 02:00,24,55.83,55.83,55.79,55.79,9
20110901|2011-06-24 02:30,24,55.78,55.78,55.77,55.77,4
20110901|2011-06-24 03:00,24,55.76,55.76,55.71,55.71,7
20110901|2011-06-24 03:30,24,55.88,55.88,55.88,55.88,4
20110901|2011-06-24 04:00,24,55.92,55.94,55.87,55.89,68
20110901|2011-06-24 05:00,24,55.85,55.9,55.83,55.9,6
20110901|2011-06-24 05:30,24,55.82,55.82,55.77,55.77,4
20110901|2011-06-24 06:30,24,55.76,55.85,55.75,55.85,8
20110901|2011-06-24 07:00,24,55.81,55.81,55.78,55.78,5
20110901|2011-06-24 09:30,24,55.8,55.82,55.44,55.68,288
20110901|2011-06-24 10:00,24,55.63,55.73,55.55,55.61,94
20110901|2011-06-24 10:30,24,55.6,55.77,55.59,55.67,168
20110901|2011-06-24 11:00,24,55.68,55.68,55.6,55.64,75
20110901|2011-06-24 11:30,24,55.59,55.7,55.59,55.65,89
20110901|2011-06-24 12:00,24,55.67,55.74,55.62,55.73,35
20110901|2011-06-24 12:30,24,55.75,55.75,55.58,55.65,289
20110901|2011-06-24 13:00,24,55.65,55.74,55.63,55.72,121
20110901|2011-06-26 18:00,27,55.53,55.53,55.53,55.53,1
20110901|2011-06-26 18:30,27,55.53,55.53,55.53,55.53,1
20110901|2011-06-26 20:00,27,55.62,55.62,55.54,55.54,2
20110901|2011-06-26 20:30,27,55.52,55.55,55.52,55.55,3
20110901|2011-06-26 21:30,27,55.44,55.44,55.44,55.44,37
20110901|2011-06-26 22:00,27,55.44,55.44,55.27,55.28,24
20110901|2011-06-26 22:30,27,55.29,55.29,55.2,55.25,14
20110901|2011-06-26 23:00,27,55.25,55.25,55.25,55.25,1
20110901|2011-06-27 00:30,27,55,55.14,55,55.09,81
20110901|2011-06-27 01:00,27,55.09,55.09,54.96,54.96,119
20110901|2011-06-27 02:00,27,55.01,55.18,55.01,55.17,4
20110901|2011-06-27 02:30,27,55.16,55.24,55.16,55.24,8
20110901|2011-06-27 04:00,27,55.29,55.29,55.29,55.29,1
20110901|2011-06-27 04:30,27,55.25,55.25,55.25,55.25,2
20110901|2011-06-27 05:00,27,55.13,55.15,55.07,55.08,28
20110901|2011-06-27 05:30,27,55.17,55.18,55.14,55.18,17
20110901|2011-06-27 07:00,27,55.27,55.27,55.12,55.12,11
20110901|2011-06-27 09:30,27,55.17,55.4,55.16,55.25,422
20110901|2011-06-27 10:00,27,55.24,55.26,55.13,55.19,115
20110901|2011-06-27 10:30,27,55.13,55.15,54.85,55.04,228
20110901|2011-06-27 11:00,27,54.97,55.16,54.97,55.02,188
20110901|2011-06-27 11:30,27,55.03,55.13,54.93,55.05,229
20110901|2011-06-27 12:00,27,55.06,55.32,55.04,55.32,162
20110901|2011-06-27 12:30,27,55.27,55.38,55.24,55.31,121
20110901|2011-06-27 13:00,27,55.3,55.54,55.3,55.49,122
20110901|2011-06-27 18:00,28,55.76,55.77,55.61,55.71,17
20110901|2011-06-27 19:00,28,55.74,55.74,55.74,55.74,2
20110901|2011-06-27 20:00,28,55.71,55.71,55.65,55.65,103
20110901|2011-06-27 20:30,28,55.61,55.61,55.61,55.61,1
20110901|2011-06-27 23:00,28,55.57,55.58,55.57,55.58,9
20110901|2011-06-28 00:00,28,55.53,55.54,55.5,55.5,15
20110901|2011-06-28 00:30,28,55.49,55.5,55.43,55.43,68
20110901|2011-06-28 01:00,28,55.43,55.48,55.43,55.43,67
20110901|2011-06-28 01:30,28,55.45,55.45,55.41,55.41,16
20110901|2011-06-28 02:00,28,55.41,55.41,55.38,55.4,17
20110901|2011-06-28 02:30,28,55.54,55.58,55.52,55.58,4
20110901|2011-06-28 03:00,28,55.57,55.67,55.57,55.67,3
20110901|2011-06-28 03:30,28,55.67,55.67,55.66,55.66,8
20110901|2011-06-28 05:00,28,55.55,55.6,55.55,55.6,6
20110901|2011-06-28 05:30,28,55.56,55.61,55.56,55.61,3
20110901|2011-06-28 06:00,28,55.62,55.66,55.6,55.66,32
20110901|2011-06-28 06:30,28,55.66,55.82,55.66,55.82,20
20110901|2011-06-28 07:00,28,55.77,55.77,55.77,55.77,1
20110901|2011-06-28 09:30,28,55.84,55.99,55.71,55.71,312
20110901|2011-06-28 10:00,28,55.7,55.84,55.69,55.75,117
20110901|2011-06-28 10:30,28,55.77,55.83,55.72,55.82,40
20110901|2011-06-28 11:00,28,55.81,55.81,55.63,55.71,335
20110901|2011-06-28 11:30,28,55.74,55.77,55.67,55.73,192
20110901|2011-06-28 12:00,28,55.73,55.87,55.73,55.75,301
20110901|2011-06-28 12:30,28,55.77,55.84,55.76,55.79,141
20110901|2011-06-28 13:00,28,55.81,55.84,55.66,55.69,96
20110901|2011-06-28 18:00,29,55.83,55.96,55.83,55.96,2
20110901|2011-06-28 18:30,29,55.98,56.02,55.98,56.02,3
20110901|2011-06-28 19:00,29,56.04,56.04,56.04,56.04,1
20110901|2011-06-28 19:30,29,56.03,56.05,56,56,4
20110901|2011-06-28 20:00,29,56,56,55.95,56,6
20110901|2011-06-28 20:30,29,56.02,56.02,56,56,2
20110901|2011-06-28 21:00,29,56.06,56.06,56.06,56.06,1
20110901|2011-06-28 21:30,29,56.04,56.04,56.04,56.04,1
20110901|2011-06-28 22:30,29,56.05,56.05,56.05,56.05,1
20110901|2011-06-28 23:00,29,56.03,56.03,56.03,56.03,14
20110901|2011-06-28 23:30,29,56.02,56.02,56.01,56.01,31
20110901|2011-06-29 00:00,29,56.02,56.02,55.99,56.02,4
20110901|2011-06-29 00:30,29,55.98,55.99,55.96,55.96,5
20110901|2011-06-29 01:00,29,55.98,55.99,55.98,55.99,3
20110901|2011-06-29 01:30,29,56,56.01,56,56.01,14
20110901|2011-06-29 02:00,29,56.01,56.04,55.94,55.94,20
20110901|2011-06-29 02:30,29,55.97,55.97,55.97,55.97,1
20110901|2011-06-29 03:00,29,56,56,56,56,1
20110901|2011-06-29 03:30,29,56.06,56.06,56.02,56.02,2
20110901|2011-06-29 04:00,29,56.19,56.23,56.16,56.16,168
20110901|2011-06-29 04:30,29,56.14,56.14,56.14,56.14,6
20110901|2011-06-29 05:00,29,56.16,56.2,56.16,56.2,53
20110901|2011-06-29 05:30,29,56.23,56.25,56.23,56.25,4
20110901|2011-06-29 06:00,29,56.3,56.34,56.27,56.27,10
20110901|2011-06-29 06:30,29,56.29,56.31,56.27,56.3,20
20110901|2011-06-29 07:00,29,56.24,56.29,56.22,56.29,133
20110901|2011-06-29 09:30,29,56.34,56.45,56.15,56.22,829
20110901|2011-06-29 10:00,29,56.24,56.26,56.13,56.26,404
20110901|2011-06-29 10:30,29,56.27,56.32,56.23,56.31,276
20110901|2011-06-29 11:00,29,56.29,56.34,56.22,56.31,135
20110901|2011-06-29 11:30,29,56.32,56.39,55.96,55.96,168
20110901|2011-06-29 12:00,29,55.96,56.15,55.96,56.15,180
20110901|2011-06-29 12:30,29,56.16,56.38,56.16,56.3,402
20110901|2011-06-29 13:00,29,56.3,56.35,56.23,56.3,574
20110901|2011-06-29 18:00,30,56.28,56.44,56.28,56.38,12
20110901|2011-06-29 19:00,30,56.34,56.34,56.34,56.34,2
20110901|2011-06-29 19:30,30,56.35,56.39,56.35,56.36,12
20110901|2011-06-29 20:00,30,56.33,56.43,56.33,56.43,6
20110901|2011-06-29 21:30,30,56.49,56.54,56.48,56.5,28
20110901|2011-06-29 22:00,30,56.57,56.57,56.57,56.57,2
20110901|2011-06-29 22:30,30,56.57,56.57,56.55,56.55,3
20110901|2011-06-29 23:00,30,56.56,56.56,56.56,56.56,4
20110901|2011-06-29 23:30,30,56.52,56.52,56.52,56.52,1
20110901|2011-06-30 00:00,30,56.48,56.48,56.48,56.48,4
20110901|2011-06-30 00:30,30,56.49,56.5,56.49,56.5,6
20110901|2011-06-30 01:00,30,56.4,56.45,56.4,56.45,23
20110901|2011-06-30 01:30,30,56.45,56.5,56.45,56.5,37
20110901|2011-06-30 02:00,30,56.55,56.6,56.55,56.6,40
20110901|2011-06-30 02:30,30,56.65,56.65,56.65,56.65,2
20110901|2011-06-30 03:00,30,56.55,56.55,56.45,56.45,3
20110901|2011-06-30 04:30,30,56.41,56.41,56.3,56.3,22
20110901|2011-06-30 05:00,30,56.28,56.32,56.26,56.32,5
20110901|2011-06-30 05:30,30,56.25,56.25,56.2,56.24,7
20110901|2011-06-30 06:00,30,56.27,56.27,56.27,56.27,2
20110901|2011-06-30 06:30,30,56.23,56.28,56.23,56.27,14
20110901|2011-06-30 07:00,30,56.29,56.34,56.25,56.26,42
20110901|2011-06-30 09:30,30,55.5,55.5,54.75,55.31,570
20110901|2011-06-30 10:00,30,55.3,55.55,55.25,55.55,658
20110901|2011-06-30 10:30,30,55.57,55.61,55.4,55.46,268
20110901|2011-06-30 11:00,30,55.44,55.52,55.42,55.52,351
20110901|2011-06-30 11:30,30,55.53,55.61,55.44,55.44,509
20110901|2011-06-30 12:00,30,55.46,55.49,55.42,55.45,60
20110901|2011-06-30 12:30,30,55.45,55.58,55.38,55.57,709
20110901|2011-06-30 13:00,30,55.55,55.55,55.31,55.31,447
20110901|2011-06-30 18:00,1,55.25,55.61,55.25,55.5,13
20110901|2011-06-30 18:30,1,55.5,55.5,55.5,55.5,1
20110901|2011-06-30 19:00,1,55.58,55.58,55.52,55.52,4
20110901|2011-06-30 19:30,1,55.46,55.46,55.39,55.45,7
20110901|2011-06-30 20:00,1,55.63,55.65,55.63,55.65,3
20110901|2011-06-30 20:30,1,55.56,55.59,55.54,55.54,20
20110901|2011-06-30 21:00,1,55.49,55.51,55.26,55.51,203
20110901|2011-06-30 21:30,1,55.58,55.61,55.58,55.61,8
20110901|2011-06-30 23:00,1,55.6,55.6,55.6,55.6,1
20110901|2011-07-01 00:30,1,55.58,55.58,55.58,55.58,3
20110901|2011-07-01 01:00,1,55.62,55.62,55.62,55.62,3
20110901|2011-07-01 01:30,1,55.65,55.65,55.65,55.65,1
20110901|2011-07-01 02:00,1,55.64,55.64,55.6,55.6,9
20110901|2011-07-01 02:30,1,55.64,55.65,55.64,55.65,100
20110901|2011-07-01 03:00,1,55.46,55.49,55.46,55.49,16
20110901|2011-07-01 03:30,1,55.49,55.49,55.49,55.49,1
20110901|2011-07-01 04:00,1,55.49,55.49,55.49,55.49,2
20110901|2011-07-01 04:30,1,55.46,55.46,55.44,55.44,9
20110901|2011-07-01 05:00,1,55.5,55.5,55.5,55.5,1
20110901|2011-07-01 05:30,1,55.42,55.52,55.42,55.52,9
20110901|2011-07-01 06:00,1,55.44,55.44,55.44,55.44,1
20110901|2011-07-01 06:30,1,55.45,55.48,55.4,55.44,18
20110901|2011-07-01 07:00,1,55.43,55.43,55.43,55.43,1
20110901|2011-07-01 09:30,1,55.67,55.67,55.06,55.21,277
20110901|2011-07-01 10:00,1,55.18,55.34,55.18,55.28,88
20110901|2011-07-01 10:30,1,55.4,55.45,55.35,55.41,130
20110901|2011-07-01 11:00,1,55.42,55.54,55.42,55.53,237
20110901|2011-07-01 11:30,1,55.54,55.65,55.54,55.64,204
20110901|2011-07-01 12:00,1,55.58,55.73,55.58,55.73,55
20110901|2011-07-01 12:30,1,55.7,55.85,55.65,55.74,214
20110901|2011-07-01 13:00,1,55.75,55.9,55.64,55.64,474
20110901|2011-07-04 18:00,5,55.72,55.8,55.67,55.76,26
20110901|2011-07-04 18:30,5,55.8,55.8,55.8,55.8,1
20110901|2011-07-04 19:30,5,55.84,55.86,55.84,55.84,8
20110901|2011-07-04 20:00,5,55.88,55.96,55.88,55.96,69
20110901|2011-07-04 20:30,5,55.95,55.95,55.87,55.87,18
20110901|2011-07-04 21:00,5,55.86,55.86,55.76,55.76,14
20110901|2011-07-04 22:00,5,55.74,55.74,55.74,55.74,4
20110901|2011-07-04 22:30,5,55.77,55.77,55.77,55.77,1
20110901|2011-07-04 23:30,5,55.77,55.77,55.77,55.77,1
20110901|2011-07-05 00:30,5,55.75,55.75,55.75,55.75,1
20110901|2011-07-05 02:00,5,55.73,55.73,55.73,55.73,1
20110901|2011-07-05 03:00,5,55.56,55.67,55.56,55.67,6
20110901|2011-07-05 03:30,5,55.7,55.75,55.7,55.75,72
20110901|2011-07-05 04:00,5,55.75,55.95,55.75,55.95,41
20110901|2011-07-05 04:30,5,55.93,55.98,55.93,55.95,12
20110901|2011-07-05 05:00,5,55.86,55.87,55.85,55.87,12
20110901|2011-07-05 05:30,5,55.87,55.87,55.87,55.87,1
20110901|2011-07-05 06:00,5,55.92,55.92,55.89,55.91,14
20110901|2011-07-05 06:30,5,55.83,55.83,55.82,55.82,13
20110901|2011-07-05 07:00,5,55.87,55.87,55.87,55.87,1
20110901|2011-07-05 09:30,5,55.89,56,55.6,55.6,377
20110901|2011-07-05 10:00,5,55.59,55.78,55.59,55.7,184
20110901|2011-07-05 10:30,5,55.7,55.73,55.62,55.64,183
20110901|2011-07-05 11:00,5,55.61,55.7,55.56,55.65,312
20110901|2011-07-05 11:30,5,55.65,55.74,55.62,55.66,247
20110901|2011-07-05 12:00,5,55.69,55.69,55.56,55.57,143
20110901|2011-07-05 12:30,5,55.6,55.67,55.57,55.67,485
20110901|2011-07-05 13:00,5,55.69,55.71,55.59,55.59,91
20110901|2011-07-05 18:00,6,55.57,55.57,55.51,55.51,18
20110901|2011-07-05 20:00,6,55.67,55.77,55.67,55.76,5
20110901|2011-07-05 20:30,6,55.68,55.68,55.66,55.68,6
20110901|2011-07-05 21:00,6,55.57,55.57,55.57,55.57,1
20110901|2011-07-05 21:30,6,55.56,55.56,55.56,55.56,2
20110901|2011-07-05 22:00,6,55.62,55.62,55.61,55.61,2
20110901|2011-07-05 22:30,6,55.71,55.71,55.71,55.71,2
20110901|2011-07-05 23:30,6,55.61,55.65,55.61,55.65,39
20110901|2011-07-06 00:00,6,55.66,55.66,55.66,55.66,38
20110901|2011-07-06 00:30,6,55.65,55.66,55.65,55.66,40
20110901|2011-07-06 01:00,6,55.68,55.69,55.68,55.69,14
20110901|2011-07-06 01:30,6,55.69,55.71,55.69,55.71,28
20110901|2011-07-06 02:00,6,55.66,55.66,55.66,55.66,4
20110901|2011-07-06 03:00,6,55.59,55.62,55.52,55.54,81
20110901|2011-07-06 03:30,6,55.47,55.47,55.37,55.4,65
20110901|2011-07-06 04:00,6,55.34,55.4,55.34,55.4,14
20110901|2011-07-06 04:30,6,55.4,55.4,55.4,55.4,5
20110901|2011-07-06 05:00,6,55.4,55.44,55.36,55.43,31
20110901|2011-07-06 05:30,6,55.37,55.42,55.3,55.32,14
20110901|2011-07-06 06:00,6,55.38,55.38,55.38,55.38,1
20110901|2011-07-06 07:00,6,55.31,55.42,55.3,55.41,6
20110901|2011-07-06 09:30,6,55.35,55.65,55.28,55.62,310
20110901|2011-07-06 10:00,6,55.61,55.67,55.35,55.47,138
20110901|2011-07-06 10:30,6,55.53,55.6,55.48,55.6,50
20110901|2011-07-06 11:00,6,55.66,55.81,55.66,55.81,134
20110901|2011-07-06 11:30,6,55.76,55.81,55.61,55.68,120
20110901|2011-07-06 12:00,6,55.75,55.81,55.72,55.81,101
20110901|2011-07-06 12:30,6,55.81,55.81,55.63,55.63,122
20110901|2011-07-06 13:00,6,55.63,55.7,55.56,55.57,87
20110901|2011-07-06 18:00,7,55.67,55.67,55.62,55.62,2
20110901|2011-07-06 19:30,7,55.62,55.64,55.62,55.64,3
20110901|2011-07-06 20:00,7,55.71,55.71,55.71,55.71,1
20110901|2011-07-06 20:30,7,55.75,55.75,55.75,55.75,4
20110901|2011-07-06 22:30,7,55.81,55.81,55.81,55.81,1
20110901|2011-07-06 23:00,7,55.82,55.82,55.82,55.82,1
20110901|2011-07-07 01:00,7,55.76,55.76,55.76,55.76,2
20110901|2011-07-07 01:30,7,55.76,55.76,55.76,55.76,2
20110901|2011-07-07 02:00,7,55.94,55.94,55.87,55.87,3
20110901|2011-07-07 02:30,7,55.83,55.83,55.83,55.83,1
20110901|2011-07-07 03:00,7,55.92,55.92,55.92,55.92,2
20110901|2011-07-07 03:30,7,55.86,55.86,55.86,55.86,5
20110901|2011-07-07 04:00,7,55.91,55.91,55.91,55.91,1
20110901|2011-07-07 04:30,7,55.81,55.81,55.81,55.81,1
20110901|2011-07-07 05:00,7,55.83,55.83,55.82,55.82,2
20110901|2011-07-07 05:30,7,55.81,55.81,55.81,55.81,2
20110901|2011-07-07 06:30,7,55.97,55.98,55.94,55.94,7
20110901|2011-07-07 07:00,7,55.99,55.99,55.94,55.94,3
20110901|2011-07-07 09:30,7,56.25,56.38,56.18,56.34,710
20110901|2011-07-07 10:00,7,56.31,56.46,56.3,56.37,625
20110901|2011-07-07 10:30,7,56.38,56.45,56.33,56.43,364
20110901|2011-07-07 11:00,7,56.42,56.6,56.42,56.59,275
20110901|2011-07-07 11:30,7,56.6,56.95,56.57,56.91,228
20110901|2011-07-07 12:00,7,56.9,56.91,56.74,56.78,110
20110901|2011-07-07 12:30,7,56.78,56.91,56.77,56.91,82
20110901|2011-07-07 13:00,7,56.89,56.92,56.73,56.78,215
20110901|2011-07-07 18:00,8,56.81,56.81,56.81,56.81,2
20110901|2011-07-07 19:00,8,56.86,56.89,56.86,56.89,3
20110901|2011-07-07 19:30,8,56.89,56.89,56.84,56.84,2
20110901|2011-07-07 20:30,8,56.81,56.84,56.81,56.84,67
20110901|2011-07-07 21:00,8,56.84,56.84,56.82,56.82,29
20110901|2011-07-07 21:30,8,56.82,56.82,56.8,56.8,17
20110901|2011-07-07 22:00,8,56.83,56.83,56.83,56.83,1
20110901|2011-07-07 22:30,8,56.85,56.85,56.85,56.85,2
20110901|2011-07-07 23:00,8,56.94,56.99,56.94,56.99,44
20110901|2011-07-08 01:00,8,56.92,56.93,56.92,56.93,6
20110901|2011-07-08 01:30,8,56.95,56.95,56.95,56.95,5
20110901|2011-07-08 02:30,8,56.9,56.9,56.9,56.9,4
20110901|2011-07-08 03:00,8,56.88,56.88,56.88,56.88,1
20110901|2011-07-08 03:30,8,56.88,56.93,56.88,56.93,15
20110901|2011-07-08 04:30,8,56.79,56.79,56.68,56.68,4
20110901|2011-07-08 05:00,8,56.59,56.63,56.59,56.63,2
20110901|2011-07-08 06:00,8,56.79,56.82,56.73,56.76,18
20110901|2011-07-08 07:00,8,56.93,56.93,56.93,56.93,1
20110901|2011-07-08 09:30,8,56.64,56.77,56.41,56.69,552
20110901|2011-07-08 10:00,8,56.66,56.8,56.66,56.73,268
20110901|2011-07-08 10:30,8,56.74,56.87,56.71,56.79,264
20110901|2011-07-08 11:00,8,56.85,56.92,56.83,56.85,77
20110901|2011-07-08 11:30,8,56.84,56.84,56.75,56.77,62
20110901|2011-07-08 12:00,8,56.75,56.82,56.65,56.65,215
20110901|2011-07-08 12:30,8,56.67,56.79,56.67,56.69,171
20110901|2011-07-08 13:00,8,56.75,56.75,56.5,56.51,250
20110901|2011-07-10 18:00,11,56.73,56.86,56.68,56.79,23
20110901|2011-07-10 18:30,11,56.76,56.76,56.76,56.76,1
20110901|2011-07-10 19:00,11,56.71,56.72,56.71,56.72,2
20110901|2011-07-10 19:30,11,56.69,56.69,56.55,56.65,11
20110901|2011-07-10 20:00,11,56.59,56.85,56.56,56.85,26
20110901|2011-07-10 20:30,11,56.94,56.94,56.94,56.94,1
20110901|2011-07-10 21:00,11,56.87,56.87,56.87,56.87,1
20110901|2011-07-10 21:30,11,56.87,56.87,56.87,56.87,4
20110901|2011-07-10 22:00,11,56.91,56.91,56.91,56.91,1
20110901|2011-07-10 22:30,11,56.81,56.81,56.81,56.81,1
20110901|2011-07-10 23:00,11,56.83,56.91,56.83,56.91,2
20110901|2011-07-11 00:30,11,56.8,56.8,56.8,56.8,1
20110901|2011-07-11 01:00,11,56.83,56.83,56.82,56.82,2
20110901|2011-07-11 01:30,11,56.75,56.75,56.75,56.75,1
20110901|2011-07-11 02:00,11,56.76,56.76,56.71,56.71,3
20110901|2011-07-11 02:30,11,56.55,56.55,56.5,56.5,19
20110901|2011-07-11 03:00,11,56.5,56.5,56.5,56.5,8
20110901|2011-07-11 03:30,11,56.49,56.49,56.12,56.32,172
20110901|2011-07-11 04:00,11,56.34,56.39,56.32,56.32,100
20110901|2011-07-11 04:30,11,56.44,56.44,56.44,56.44,62
20110901|2011-07-11 05:00,11,56.35,56.35,56.35,56.35,3
20110901|2011-07-11 05:30,11,56.35,56.35,56.22,56.22,17
20110901|2011-07-11 06:00,11,56.2,56.2,56.2,56.2,2
20110901|2011-07-11 06:30,11,56.24,56.25,56.18,56.18,12
20110901|2011-07-11 07:00,11,56.31,56.31,56.31,56.31,2
20110901|2011-07-11 09:30,11,56.32,56.51,56.02,56.03,1026
20110901|2011-07-11 10:00,11,56.05,56.44,55.98,56.39,413
20110901|2011-07-11 10:30,11,56.4,56.44,56.29,56.29,120
20110901|2011-07-11 11:00,11,56.28,56.37,56.24,56.34,137
20110901|2011-07-11 11:30,11,56.4,56.41,56.15,56.21,484
20110901|2011-07-11 12:00,11,56.21,56.26,56.2,56.25,102
20110901|2011-07-11 12:30,11,56.25,56.61,56.25,56.57,153
20110901|2011-07-11 13:00,11,56.55,56.55,56.45,56.45,432
20110901|2011-07-11 18:00,12,56.53,56.53,56.46,56.46,96
20110901|2011-07-11 19:00,12,56.49,56.49,56.49,56.49,1
20110901|2011-07-11 20:00,12,56.57,56.62,56.55,56.61,12
20110901|2011-07-11 20:30,12,56.35,56.35,56.35,56.35,1
20110901|2011-07-11 21:00,12,56.27,56.34,56.23,56.34,9
20110901|2011-07-11 21:30,12,56.21,56.21,56.16,56.16,8
20110901|2011-07-11 22:00,12,56.11,56.11,56.11,56.11,1
20110901|2011-07-11 22:30,12,56.09,56.09,55.97,55.97,8
20110901|2011-07-11 23:00,12,56.01,56.07,56,56.05,13
20110901|2011-07-11 23:30,12,56.04,56.08,56.04,56.08,12
20110901|2011-07-12 00:00,12,56.09,56.09,56.09,56.09,2
20110901|2011-07-12 00:30,12,56.09,56.09,56.09,56.09,2
20110901|2011-07-12 01:30,12,56.13,56.13,56.13,56.13,4
20110901|2011-07-12 02:00,12,56.2,56.2,56.2,56.2,2
20110901|2011-07-12 02:30,12,56.12,56.12,56.05,56.05,9
20110901|2011-07-12 03:00,12,56.06,56.06,56.06,56.06,1
20110901|2011-07-12 03:30,12,56.11,56.12,56.11,56.12,2
20110901|2011-07-12 04:00,12,56.18,56.25,56.17,56.25,10
20110901|2011-07-12 04:30,12,56.24,56.24,56.18,56.19,55
20110901|2011-07-12 05:00,12,56.19,56.19,56.16,56.16,141
20110901|2011-07-12 05:30,12,56.19,56.28,56.19,56.27,117
20110901|2011-07-12 06:30,12,56.34,56.34,56.31,56.34,3
20110901|2011-07-12 07:00,12,56.16,56.27,56.14,56.16,89
20110901|2011-07-12 09:30,12,56.22,56.55,56.22,56.33,497
20110901|2011-07-12 10:00,12,56.37,56.43,56.23,56.29,85
20110901|2011-07-12 10:30,12,56.34,56.45,56.29,56.34,111
20110901|2011-07-12 11:00,12,56.36,56.43,56.3,56.3,69
20110901|2011-07-12 11:30,12,56.3,56.52,56.27,56.43,288
20110901|2011-07-12 12:00,12,56.44,56.56,56.36,56.54,228
20110901|2011-07-12 12:30,12,56.54,56.66,56.51,56.63,252
20110901|2011-07-12 13:00,12,56.63,56.73,56.57,56.58,536
20110901|2011-07-12 18:00,13,56.7,56.7,56.61,56.65,36
20110901|2011-07-12 19:00,13,56.65,56.65,56.65,56.65,1
20110901|2011-07-12 20:00,13,56.68,56.68,56.67,56.67,5
20110901|2011-07-12 21:00,13,56.75,56.75,56.75,56.75,4
20110901|2011-07-12 22:00,13,56.77,56.81,56.77,56.81,6
20110901|2011-07-12 22:30,13,56.81,56.89,56.81,56.89,19
20110901|2011-07-12 23:30,13,56.87,56.88,56.87,56.88,6
20110901|2011-07-13 00:00,13,56.89,56.89,56.89,56.89,1
20110901|2011-07-13 00:30,13,56.78,56.78,56.78,56.78,1
20110901|2011-07-13 02:00,13,56.92,57.01,56.92,57,107
20110901|2011-07-13 02:30,13,56.99,57,56.99,57,100
20110901|2011-07-13 03:30,13,56.92,56.92,56.89,56.89,2
20110901|2011-07-13 05:00,13,56.94,56.94,56.93,56.93,37
20110901|2011-07-13 05:30,13,57.1,57.11,57.03,57.03,55
20110901|2011-07-13 06:00,13,57.02,57.09,56.98,57.09,185
20110901|2011-07-13 06:30,13,57.01,57.01,57.01,57.01,13
20110901|2011-07-13 07:00,13,57.01,57.08,56.97,57.08,49
20110901|2011-07-13 09:30,13,57.22,57.78,57.22,57.42,1020
20110901|2011-07-13 10:00,13,57.45,57.47,57.25,57.33,408
20110901|2011-07-13 10:30,13,57.33,57.43,57.29,57.43,179
20110901|2011-07-13 11:00,13,57.42,57.63,57.36,57.59,406
20110901|2011-07-13 11:30,13,57.59,58.17,57.5,58.17,863
20110901|2011-07-13 12:00,13,58.15,58.19,57.98,58.01,723
20110901|2011-07-13 12:30,13,58,58.15,57.9,58,658
20110901|2011-07-13 13:00,13,57.96,57.96,57.75,57.86,449
20110901|2011-07-13 18:00,14,57.9,57.9,57.78,57.78,7
20110901|2011-07-13 18:30,14,57.83,57.83,57.81,57.81,2
20110901|2011-07-13 19:00,14,57.85,57.85,57.83,57.84,5
20110901|2011-07-13 19:30,14,57.83,57.89,57.8,57.8,43
20110901|2011-07-13 20:00,14,57.78,57.78,57.64,57.64,2
20110901|2011-07-13 20:30,14,57.63,57.63,57.63,57.63,1
20110901|2011-07-13 22:00,14,57.58,57.58,57.55,57.55,3
20110901|2011-07-13 22:30,14,57.53,57.56,57.53,57.56,11
20110901|2011-07-13 23:30,14,57.61,57.66,57.61,57.66,11
20110901|2011-07-14 00:00,14,57.61,57.67,57.61,57.67,35
20110901|2011-07-14 00:30,14,57.71,57.71,57.71,57.71,2
20110901|2011-07-14 01:00,14,57.77,57.88,57.77,57.88,76
20110901|2011-07-14 01:30,14,57.89,57.97,57.87,57.87,158
20110901|2011-07-14 02:00,14,57.87,57.87,57.77,57.79,174
20110901|2011-07-14 02:30,14,57.89,57.89,57.89,57.89,1
20110901|2011-07-14 03:00,14,57.92,57.93,57.88,57.88,11
20110901|2011-07-14 03:30,14,57.87,57.91,57.86,57.91,92
20110901|2011-07-14 04:00,14,57.91,57.99,57.9,57.99,26
20110901|2011-07-14 04:30,14,58.02,58.02,58,58,2
20110901|2011-07-14 05:00,14,58.06,58.06,58.06,58.06,2
20110901|2011-07-14 05:30,14,58.02,58.03,57.99,58.03,4
20110901|2011-07-14 06:00,14,58.02,58.02,58.02,58.02,1
20110901|2011-07-14 06:30,14,58.05,58.12,58.05,58.12,2
20110901|2011-07-14 07:00,14,58.08,58.08,57.96,58.01,16
20110901|2011-07-14 09:30,14,58.1,58.23,57.78,57.89,423
20110901|2011-07-14 10:00,14,57.89,57.98,57.61,57.84,386
20110901|2011-07-14 10:30,14,57.81,57.88,57.78,57.8,130
20110901|2011-07-14 11:00,14,57.81,57.83,57.58,57.82,193
20110901|2011-07-14 11:30,14,57.82,57.87,57.72,57.72,54
20110901|2011-07-14 12:00,14,57.73,57.75,57.55,57.66,86
20110901|2011-07-14 12:30,14,57.64,57.87,57.63,57.85,174
20110901|2011-07-14 13:00,14,57.86,57.9,57.57,57.63,310
20110901|2011-07-14 18:00,15,57.65,57.65,57.63,57.63,7
20110901|2011-07-14 18:30,15,57.6,57.6,57.6,57.6,1
20110901|2011-07-14 19:30,15,57.6,57.6,57.6,57.6,2
20110901|2011-07-14 20:00,15,57.57,57.57,57.57,57.57,1
20110901|2011-07-14 20:30,15,57.42,57.42,57.34,57.37,50
20110901|2011-07-14 21:00,15,57.44,57.5,57.44,57.5,2
20110901|2011-07-14 21:30,15,57.54,57.6,57.54,57.6,2
20110901|2011-07-14 23:00,15,57.54,57.54,57.54,57.54,1
20110901|2011-07-14 23:30,15,57.53,57.53,57.51,57.51,4
20110901|2011-07-15 00:00,15,57.55,57.59,57.54,57.56,12
20110901|2011-07-15 00:30,15,57.56,57.59,57.51,57.52,58
20110901|2011-07-15 01:00,15,57.55,57.58,57.55,57.55,13
20110901|2011-07-15 01:30,15,57.55,57.62,57.55,57.61,124
20110901|2011-07-15 02:00,15,57.63,57.63,57.59,57.59,91
20110901|2011-07-15 03:00,15,57.53,57.53,57.53,57.53,10
20110901|2011-07-15 03:30,15,57.66,57.71,57.66,57.71,2
20110901|2011-07-15 04:30,15,57.65,57.65,57.65,57.65,1
20110901|2011-07-15 05:00,15,57.69,57.69,57.69,57.69,5
20110901|2011-07-15 06:00,15,57.76,57.87,57.76,57.85,117
20110901|2011-07-15 06:30,15,57.8,57.81,57.79,57.81,7
20110901|2011-07-15 07:00,15,57.89,57.89,57.89,57.89,11
20110901|2011-07-15 09:30,15,57.97,58.17,57.59,57.75,667
20110901|2011-07-15 10:00,15,57.77,58.01,57.77,57.89,353
20110901|2011-07-15 10:30,15,57.9,58.01,57.75,57.76,543
20110901|2011-07-15 11:00,15,57.68,57.88,57.64,57.8,644
20110901|2011-07-15 11:30,15,57.72,57.72,57.22,57.32,474
20110901|2011-07-15 12:00,15,57.37,57.45,57.3,57.42,152
20110901|2011-07-15 12:30,15,57.46,57.52,57.37,57.41,455
20110901|2011-07-15 13:00,15,57.46,57.8,57.46,57.59,298
20110901|2011-07-17 18:00,18,57.56,57.58,57.34,57.57,199
20110901|2011-07-17 18:30,18,57.54,57.54,57.18,57.21,159
20110901|2011-07-17 19:00,18,57.23,57.33,57.2,57.33,101
20110901|2011-07-17 19:30,18,57.37,57.39,57.35,57.39,99
20110901|2011-07-17 20:00,18,57.46,57.46,57.46,57.46,3
20110901|2011-07-17 20:30,18,57.63,57.63,57.63,57.63,2
20110901|2011-07-17 21:00,18,57.69,57.74,57.69,57.7,11
20110901|2011-07-17 22:00,18,57.58,57.58,57.36,57.45,18
20110901|2011-07-17 22:30,18,57.45,57.45,57.21,57.21,150
20110901|2011-07-17 23:00,18,57.28,57.28,57.25,57.26,10
20110901|2011-07-17 23:30,18,57.25,57.25,57.23,57.23,2
20110901|2011-07-18 00:00,18,57.28,57.3,57.28,57.3,5
20110901|2011-07-18 01:30,18,57.29,57.29,57.14,57.14,23
20110901|2011-07-18 02:00,18,57.13,57.18,57.11,57.18,32
20110901|2011-07-18 02:30,18,57.15,57.18,57.13,57.18,3
20110901|2011-07-18 03:00,18,57.19,57.21,57.14,57.14,32
20110901|2011-07-18 03:30,18,57.13,57.15,57.08,57.11,50
20110901|2011-07-18 04:00,18,57.02,57.02,56.99,57,35
20110901|2011-07-18 04:30,18,57,57,56.93,56.98,62
20110901|2011-07-18 05:00,18,56.94,56.94,56.89,56.89,42
20110901|2011-07-18 05:30,18,56.91,56.91,56.91,56.91,1
20110901|2011-07-18 06:00,18,57.02,57.02,56.92,56.92,4
20110901|2011-07-18 06:30,18,57,57.08,57,57.08,4
20110901|2011-07-18 07:00,18,57.11,57.11,57,57,6
20110901|2011-07-18 09:30,18,57,57.17,56.81,57.02,497
20110901|2011-07-18 10:00,18,57.02,57.16,57.01,57.13,385
20110901|2011-07-18 10:30,18,57.1,57.17,57.09,57.12,123
20110901|2011-07-18 11:00,18,57.09,57.19,57.09,57.17,71
20110901|2011-07-18 11:30,18,57.16,57.16,57,57.03,212
20110901|2011-07-18 12:00,18,57.06,57.12,57.01,57.1,59
20110901|2011-07-18 12:30,18,57.12,57.24,57.09,57.24,238
20110901|2011-07-18 13:00,18,57.24,57.39,57.12,57.13,432
20110901|2011-07-18 18:00,19,57.29,57.34,57.28,57.28,10
20110901|2011-07-18 18:30,19,57.29,57.3,57.29,57.3,3
20110901|2011-07-18 19:00,19,57.24,57.25,57.18,57.18,5
20110901|2011-07-18 19:30,19,57.18,57.18,57.17,57.17,3
20110901|2011-07-18 20:00,19,57.13,57.2,57.11,57.2,14
20110901|2011-07-18 20:30,19,57.15,57.18,57.1,57.18,6
20110901|2011-07-18 21:30,19,57.26,57.26,57.19,57.19,6
20110901|2011-07-18 22:00,19,57.24,57.24,57.24,57.24,1
20110901|2011-07-18 22:30,19,57.18,57.18,57.16,57.16,3
20110901|2011-07-18 23:00,19,57.16,57.16,57.16,57.16,1
20110901|2011-07-18 23:30,19,57.19,57.19,57.17,57.17,3
20110901|2011-07-19 00:00,19,57.12,57.12,57.12,57.12,2
20110901|2011-07-19 00:30,19,57.18,57.19,57.15,57.18,10
20110901|2011-07-19 01:00,19,57.17,57.3,57.17,57.3,12
20110901|2011-07-19 01:30,19,57.26,57.26,57.18,57.25,18
20110901|2011-07-19 02:00,19,57.3,57.45,57.28,57.44,10
20110901|2011-07-19 02:30,19,57.43,57.43,57.43,57.43,5
20110901|2011-07-19 03:00,19,57.46,57.47,57.46,57.47,105
20110901|2011-07-19 03:30,19,57.41,57.42,57.4,57.4,75
20110901|2011-07-19 04:00,19,57.42,57.42,57.42,57.42,1
20110901|2011-07-19 04:30,19,57.4,57.4,57.4,57.4,2
20110901|2011-07-19 05:00,19,57.45,57.5,57.44,57.49,7
20110901|2011-07-19 05:30,19,57.52,57.57,57.52,57.55,6
20110901|2011-07-19 06:00,19,57.57,57.61,57.57,57.6,130
20110901|2011-07-19 06:30,19,57.59,57.62,57.56,57.61,61
20110901|2011-07-19 07:00,19,57.62,57.63,57.58,57.58,126
20110901|2011-07-19 09:30,19,57.77,58.1,57.62,57.65,664
20110901|2011-07-19 10:00,19,57.65,57.75,57.6,57.66,417
20110901|2011-07-19 10:30,19,57.66,57.7,57.59,57.63,659
20110901|2011-07-19 11:00,19,57.65,57.69,57.55,57.55,297
20110901|2011-07-19 11:30,19,57.55,57.55,57.25,57.25,385
20110901|2011-07-19 12:00,19,57.26,57.26,56.98,57.07,831
20110901|2011-07-19 12:30,19,57.09,57.16,57.07,57.08,416
20110901|2011-07-19 13:00,19,57.08,57.09,56.78,56.85,351
20110901|2011-07-19 18:00,20,56.99,57.1,56.99,57.08,15
20110901|2011-07-19 18:30,20,57.1,57.1,57.1,57.1,1
20110901|2011-07-19 19:30,20,56.96,57.03,56.96,57.03,2
20110901|2011-07-19 20:00,20,57.1,57.14,57.1,57.14,2
20110901|2011-07-19 21:30,20,57.14,57.14,57.14,57.14,5
20110901|2011-07-19 22:00,20,57.2,57.27,57.2,57.27,7
20110901|2011-07-20 00:00,20,57.31,57.31,57.31,57.31,40
20110901|2011-07-20 01:00,20,57.32,57.32,57.32,57.32,1
20110901|2011-07-20 01:30,20,57.35,57.38,57.35,57.37,53
20110901|2011-07-20 02:00,20,57.35,57.37,57.35,57.37,2
20110901|2011-07-20 02:30,20,57.37,57.45,57.37,57.45,9
20110901|2011-07-20 03:00,20,57.39,57.39,57.36,57.37,9
20110901|2011-07-20 03:30,20,57.35,57.35,57.35,57.35,8
20110901|2011-07-20 04:00,20,57.33,57.35,57.22,57.22,56
20110901|2011-07-20 04:30,20,57.3,57.32,57.27,57.31,96
20110901|2011-07-20 05:00,20,57.35,57.35,57.3,57.33,35
20110901|2011-07-20 05:30,20,57.3,57.37,57.3,57.35,71
20110901|2011-07-20 06:00,20,57.35,57.35,57.25,57.27,95
20110901|2011-07-20 06:30,20,57.27,57.31,57.25,57.31,101
20110901|2011-07-20 07:00,20,57.31,57.38,57.28,57.37,273
20110901|2011-07-20 09:30,20,57.34,57.37,57.15,57.25,946
20110901|2011-07-20 10:00,20,57.23,57.23,57.11,57.18,119
20110901|2011-07-20 10:30,20,57.14,57.22,57.14,57.16,149
20110901|2011-07-20 11:00,20,57.18,57.25,57.14,57.25,58
20110901|2011-07-20 11:30,20,57.19,57.21,57.06,57.19,356
20110901|2011-07-20 12:00,20,57.23,57.25,57.11,57.17,177
20110901|2011-07-20 12:30,20,57.15,57.15,57.04,57.05,143
20110901|2011-07-20 13:00,20,57.05,57.13,56.94,57.01,392
20110901|2011-07-20 18:00,21,56.98,56.98,56.87,56.87,36
20110901|2011-07-20 19:30,21,56.93,56.95,56.89,56.95,7
20110901|2011-07-20 20:00,21,57,57,57,57,1
20110901|2011-07-20 20:30,21,57.15,57.15,57.15,57.15,1
20110901|2011-07-20 21:30,21,57.25,57.3,57.25,57.3,51
20110901|2011-07-20 22:00,21,57.32,57.32,57.32,57.32,1
20110901|2011-07-20 23:00,21,57.26,57.26,57.26,57.26,1
20110901|2011-07-21 00:30,21,57.36,57.36,57.36,57.36,36
20110901|2011-07-21 01:00,21,57.36,57.41,57.36,57.41,148
20110901|2011-07-21 02:00,21,57.34,57.34,57.34,57.34,1
20110901|2011-07-21 02:30,21,57.31,57.31,57.31,57.31,1
20110901|2011-07-21 03:00,21,57.23,57.23,57.23,57.23,1
20110901|2011-07-21 03:30,21,57.14,57.14,57.13,57.13,3
20110901|2011-07-21 04:00,21,57.04,57.06,57,57,13
20110901|2011-07-21 05:00,21,56.99,56.99,56.99,56.99,2
20110901|2011-07-21 05:30,21,56.98,56.98,56.98,56.98,4
20110901|2011-07-21 06:00,21,56.99,56.99,56.99,56.99,1
20110901|2011-07-21 06:30,21,56.99,56.99,56.99,56.99,1
20110901|2011-07-21 07:00,21,57,57,57,57,1
20110901|2011-07-21 09:30,21,57.32,57.33,56.77,56.77,794
20110901|2011-07-21 10:00,21,56.77,56.98,56.77,56.94,208
20110901|2011-07-21 10:30,21,56.98,57.04,56.89,57.02,351
20110901|2011-07-21 11:00,21,57.04,57.06,56.66,56.66,650
20110901|2011-07-21 11:30,21,56.67,56.71,56.49,56.64,397
20110901|2011-07-21 12:00,21,56.65,56.82,56.65,56.77,118
20110901|2011-07-21 12:30,21,56.79,56.81,56.67,56.8,55
20110901|2011-07-21 13:00,21,56.74,56.84,56.65,56.75,342
20110901|2011-07-21 18:00,22,56.7,56.7,56.7,56.7,27
20110901|2011-07-21 19:00,22,56.72,56.72,56.72,56.72,1
20110901|2011-07-21 19:30,22,56.89,56.9,56.8,56.8,7
20110901|2011-07-21 20:00,22,56.9,57,56.89,56.92,71
20110901|2011-07-21 20:30,22,56.92,56.93,56.92,56.93,2
20110901|2011-07-21 21:30,22,56.98,56.99,56.97,56.99,20
20110901|2011-07-21 22:00,22,56.96,56.96,56.96,56.96,2
20110901|2011-07-21 22:30,22,56.96,56.96,56.96,56.96,1
20110901|2011-07-21 23:00,22,56.95,56.95,56.95,56.95,1
20110901|2011-07-21 23:30,22,56.95,56.95,56.95,56.95,1
20110901|2011-07-22 00:00,22,56.94,56.94,56.94,56.94,21
20110901|2011-07-22 00:30,22,56.94,57.03,56.94,57.02,21
20110901|2011-07-22 01:00,22,56.98,56.98,56.93,56.93,2
20110901|2011-07-22 01:30,22,56.97,57.05,56.96,57.01,122
20110901|2011-07-22 02:00,22,57.02,57.02,57.02,57.02,2
20110901|2011-07-22 02:30,22,56.97,56.98,56.96,56.96,23
20110901|2011-07-22 03:00,22,56.88,56.88,56.88,56.88,16
20110901|2011-07-22 03:30,22,56.87,56.87,56.85,56.85,15
20110901|2011-07-22 04:00,22,56.81,56.81,56.81,56.81,1
20110901|2011-07-22 04:30,22,56.87,56.88,56.87,56.88,22
20110901|2011-07-22 05:00,22,56.93,56.93,56.93,56.93,1
20110901|2011-07-22 06:00,22,56.94,56.96,56.94,56.96,110
20110901|2011-07-22 06:30,22,56.84,56.95,56.83,56.94,8
20110901|2011-07-22 07:00,22,56.83,56.83,56.83,56.83,25
20110901|2011-07-22 09:30,22,56.83,57.13,56.7,57.07,683
20110901|2011-07-22 10:00,22,57.08,57.18,56.94,57.01,363
20110901|2011-07-22 10:30,22,56.98,57.06,56.97,57,187
20110901|2011-07-22 11:00,22,56.99,57,56.8,56.8,305
20110901|2011-07-22 11:30,22,56.81,56.88,56.76,56.76,223
20110901|2011-07-22 12:00,22,56.76,56.81,56.7,56.74,197
20110901|2011-07-22 12:30,22,56.75,56.78,56.6,56.72,402
20110901|2011-07-22 13:00,22,56.72,56.72,56.54,56.58,261
20110901|2011-07-24 18:00,25,56.5,56.55,56.25,56.31,65
20110901|2011-07-24 18:30,25,56.28,56.3,56.27,56.3,10
20110901|2011-07-24 19:00,25,56.34,56.34,56.3,56.31,5
20110901|2011-07-24 19:30,25,56.31,56.35,56.31,56.33,3
20110901|2011-07-24 20:00,25,56.35,56.39,56.32,56.38,8
20110901|2011-07-24 20:30,25,56.4,56.4,56.4,56.4,5
20110901|2011-07-24 21:00,25,56.25,56.25,56.25,56.25,16
20110901|2011-07-24 21:30,25,56.22,56.22,56.17,56.17,7
20110901|2011-07-24 22:00,25,56.18,56.18,56.18,56.18,6
20110901|2011-07-24 22:30,25,56.1,56.1,56.05,56.05,18
20110901|2011-07-24 23:00,25,56.04,56.05,56.03,56.03,17
20110901|2011-07-24 23:30,25,56.07,56.07,56.07,56.07,5
20110901|2011-07-25 00:00,25,56.07,56.07,56.06,56.07,15
20110901|2011-07-25 00:30,25,56.07,56.19,56.07,56.19,27
20110901|2011-07-25 01:00,25,56.17,56.17,56.17,56.17,2
20110901|2011-07-25 01:30,25,56.14,56.14,56.04,56.04,2
20110901|2011-07-25 02:00,25,56.02,56.12,56,56.1,103
20110901|2011-07-25 02:30,25,56.1,56.21,56.1,56.21,61
20110901|2011-07-25 03:00,25,56.26,56.27,56.24,56.26,33
20110901|2011-07-25 03:30,25,56.25,56.25,56.18,56.18,67
20110901|2011-07-25 04:00,25,56.18,56.22,56.17,56.2,43
20110901|2011-07-25 04:30,25,56.2,56.26,56.16,56.26,70
20110901|2011-07-25 05:00,25,56.43,56.45,56.43,56.45,2
20110901|2011-07-25 05:30,25,56.34,56.34,56.26,56.3,51
20110901|2011-07-25 06:30,25,56.29,56.31,56.26,56.29,30
20110901|2011-07-25 07:00,25,56.28,56.38,56.28,56.38,23
20110901|2011-07-25 09:30,25,56.19,56.21,55.61,55.69,2414
20110901|2011-07-25 10:00,25,55.69,55.73,55.65,55.7,815
20110901|2011-07-25 10:30,25,55.69,55.72,55.55,55.66,986
20110901|2011-07-25 11:00,25,55.66,55.77,55.55,55.73,745
20110901|2011-07-25 11:30,25,55.74,55.99,55.7,55.98,356
20110901|2011-07-25 12:00,25,55.97,55.99,55.88,55.99,341
20110901|2011-07-25 12:30,25,55.95,56.19,55.91,56.18,573
20110901|2011-07-25 13:00,25,56.18,56.23,56.13,56.18,585
20110901|2011-07-25 18:00,26,56.4,56.4,56.27,56.27,52
20110901|2011-07-25 18:30,26,56.28,56.28,56.25,56.25,162
20110901|2011-07-25 19:00,26,56.25,56.28,56.25,56.28,4
20110901|2011-07-25 19:30,26,56.2,56.2,56.18,56.18,7
20110901|2011-07-25 20:30,26,56.28,56.28,56.28,56.28,1
20110901|2011-07-25 21:00,26,56.29,56.29,56.29,56.29,2
20110901|2011-07-25 22:30,26,56.4,56.42,56.39,56.42,51
20110901|2011-07-25 23:00,26,56.44,56.44,56.44,56.44,1
20110901|2011-07-25 23:30,26,56.37,56.37,56.37,56.37,1
20110901|2011-07-26 00:30,26,56.41,56.53,56.41,56.53,271
20110901|2011-07-26 01:00,26,56.33,56.33,56.3,56.3,6
20110901|2011-07-26 01:30,26,56.38,56.56,56.37,56.56,62
20110901|2011-07-26 02:00,26,56.51,56.56,56.47,56.54,43
20110901|2011-07-26 02:30,26,56.54,56.59,56.54,56.59,64
20110901|2011-07-26 03:00,26,56.6,56.6,56.6,56.6,39
20110901|2011-07-26 03:30,26,56.5,56.52,56.44,56.49,64
20110901|2011-07-26 04:00,26,56.5,56.5,56.4,56.4,40
20110901|2011-07-26 04:30,26,56.4,56.4,56.34,56.34,129
20110901|2011-07-26 05:00,26,56.35,56.35,56.3,56.3,188
20110901|2011-07-26 05:30,26,56.33,56.35,56.33,56.35,115
20110901|2011-07-26 06:00,26,56.35,56.38,56.34,56.34,18
20110901|2011-07-26 06:30,26,56.38,56.38,56.35,56.35,55
20110901|2011-07-26 07:00,26,56.32,56.32,56.28,56.3,44
20110901|2011-07-26 09:30,26,56.28,56.56,56.18,56.54,782
20110901|2011-07-26 10:00,26,56.55,56.77,56.54,56.69,570
20110901|2011-07-26 10:30,26,56.66,56.73,56.59,56.72,319
20110901|2011-07-26 11:00,26,56.69,56.96,56.67,56.79,418
20110901|2011-07-26 11:30,26,56.8,56.8,56.66,56.7,147
20110901|2011-07-26 12:00,26,56.74,56.74,56.62,56.66,454
20110901|2011-07-26 12:30,26,56.67,56.7,56.51,56.65,377
20110901|2011-07-26 13:00,26,56.65,56.76,56.53,56.76,389
20110901|2011-07-26 18:00,27,56.9,56.9,56.87,56.87,6
20110901|2011-07-26 18:30,27,56.86,56.86,56.86,56.86,1
20110901|2011-07-26 20:00,27,56.86,56.86,56.86,56.86,3
20110901|2011-07-26 20:30,27,56.76,56.76,56.76,56.76,1
20110901|2011-07-26 22:30,27,56.72,56.72,56.72,56.72,1
20110901|2011-07-27 00:30,27,56.82,56.82,56.82,56.82,1
20110901|2011-07-27 01:00,27,56.81,56.87,56.81,56.87,7
20110901|2011-07-27 01:30,27,56.89,56.89,56.82,56.82,24
20110901|2011-07-27 02:00,27,56.8,56.8,56.79,56.79,3
20110901|2011-07-27 02:30,27,56.77,56.77,56.77,56.77,1
20110901|2011-07-27 03:00,27,56.79,56.79,56.79,56.79,2
20110901|2011-07-27 03:30,27,56.78,56.78,56.78,56.78,2
20110901|2011-07-27 04:00,27,56.79,56.79,56.79,56.79,2
20110901|2011-07-27 04:30,27,56.79,56.79,56.79,56.79,12
20110901|2011-07-27 05:30,27,56.75,56.75,56.75,56.75,2
20110901|2011-07-27 06:00,27,56.79,56.79,56.79,56.79,1
20110901|2011-07-27 06:30,27,56.79,56.81,56.79,56.81,146
20110901|2011-07-27 07:00,27,56.81,56.94,56.73,56.73,115
20110901|2011-07-27 09:30,27,56.5,56.61,56.35,56.58,1686
20110901|2011-07-27 10:00,27,56.63,56.64,56.4,56.48,777
20110901|2011-07-27 10:30,27,56.48,56.67,56.48,56.56,1025
20110901|2011-07-27 11:00,27,56.59,56.63,56.52,56.56,621
20110901|2011-07-27 11:30,27,56.6,56.82,56.59,56.77,609
20110901|2011-07-27 12:00,27,56.76,56.9,56.7,56.87,777
20110901|2011-07-27 12:30,27,56.85,56.87,56.77,56.8,1147
20110901|2011-07-27 13:00,27,56.82,56.89,56.66,56.73,1336
20110901|2011-07-27 18:00,28,56.61,56.72,56.57,56.62,15
20110901|2011-07-27 18:30,28,56.61,56.61,56.61,56.61,6
20110901|2011-07-27 19:00,28,56.64,56.67,56.59,56.67,14
20110901|2011-07-27 19:30,28,56.63,56.69,56.63,56.69,3
20110901|2011-07-27 20:00,28,56.64,56.68,56.52,56.52,10
20110901|2011-07-27 20:30,28,56.51,56.51,56.49,56.49,10
20110901|2011-07-27 21:00,28,56.51,56.51,56.51,56.51,5
20110901|2011-07-27 21:30,28,56.49,56.49,56.46,56.46,18
20110901|2011-07-27 22:00,28,56.52,56.59,56.52,56.59,2
20110901|2011-07-27 22:30,28,56.61,56.61,56.61,56.61,1
20110901|2011-07-28 00:30,28,56.5,56.5,56.5,56.5,7
20110901|2011-07-28 01:00,28,56.5,56.5,56.5,56.5,4
20110901|2011-07-28 01:30,28,56.5,56.5,56.5,56.5,2
20110901|2011-07-28 02:00,28,56.5,56.58,56.5,56.58,4
20110901|2011-07-28 02:30,28,56.56,56.58,56.56,56.58,5
20110901|2011-07-28 03:00,28,56.64,56.69,56.64,56.69,13
20110901|2011-07-28 03:30,28,56.73,56.8,56.7,56.75,75
20110901|2011-07-28 04:00,28,56.79,56.79,56.79,56.79,6
20110901|2011-07-28 04:30,28,56.76,56.77,56.73,56.75,56
20110901|2011-07-28 05:00,28,56.75,56.75,56.64,56.69,144
20110901|2011-07-28 05:30,28,56.69,56.73,56.66,56.73,40
20110901|2011-07-28 06:00,28,56.73,56.73,56.73,56.73,42
20110901|2011-07-28 06:30,28,56.73,56.73,56.64,56.64,28
20110901|2011-07-28 07:00,28,56.64,56.64,56.62,56.63,60
20110901|2011-07-28 09:30,28,56.65,56.69,56.43,56.46,1629
20110901|2011-07-28 10:00,28,56.47,56.47,56.18,56.29,1955
20110901|2011-07-28 10:30,28,56.28,56.42,56.22,56.42,1044
20110901|2011-07-28 11:00,28,56.41,56.41,56.19,56.32,842
20110901|2011-07-28 11:30,28,56.26,56.28,56.06,56.1,1012
20110901|2011-07-28 12:00,28,56.05,56.13,56.01,56.11,1165
20110901|2011-07-28 12:30,28,56.1,56.13,55.96,56,852
20110901|2011-07-28 13:00,28,56,56.13,55.92,55.97,890
20110901|2011-07-28 18:00,29,56.01,56.07,56,56.02,44
20110901|2011-07-28 18:30,29,56.02,56.07,56,56.06,214
20110901|2011-07-28 19:00,29,56,56,56,56,2
20110901|2011-07-28 19:30,29,56.05,56.06,56.05,56.06,5
20110901|2011-07-28 20:00,29,56.09,56.28,56.09,56.26,106
20110901|2011-07-28 21:00,29,56.25,56.26,56.22,56.22,5
20110901|2011-07-28 21:30,29,56.18,56.28,56.17,56.28,10
20110901|2011-07-28 22:00,29,56.33,56.42,56.32,56.42,20
20110901|2011-07-28 22:30,29,56.41,56.45,56.41,56.41,3
20110901|2011-07-28 23:00,29,56.45,56.45,56.39,56.39,3
20110901|2011-07-29 00:00,29,56.34,56.35,56.31,56.35,8
20110901|2011-07-29 00:30,29,56.37,56.37,56.32,56.36,5
20110901|2011-07-29 01:00,29,56.3,56.3,56.3,56.3,1
20110901|2011-07-29 01:30,29,56.22,56.22,56.01,56.18,26
20110901|2011-07-29 02:00,29,56.17,56.17,55.99,56.03,44
20110901|2011-07-29 02:30,29,56.06,56.09,56.06,56.09,35
20110901|2011-07-29 03:00,29,56.09,56.13,56.06,56.13,11
20110901|2011-07-29 03:30,29,56.14,56.17,56.13,56.13,64
20110901|2011-07-29 04:00,29,56.13,56.2,56.11,56.17,20
20110901|2011-07-29 04:30,29,56.17,56.17,56.11,56.11,46
20110901|2011-07-29 05:00,29,56.08,56.09,56.07,56.09,11
20110901|2011-07-29 05:30,29,56.09,56.11,56.06,56.06,187
20110901|2011-07-29 06:00,29,56.06,56.06,55.86,55.91,123
20110901|2011-07-29 06:30,29,55.87,56.03,55.87,56.03,36
20110901|2011-07-29 07:00,29,56.02,56.03,55.99,56,32
20110901|2011-07-29 09:30,29,55.83,55.9,55.26,55.73,3561
20110901|2011-07-29 10:00,29,55.72,55.8,55.48,55.5,906
20110901|2011-07-29 10:30,29,55.49,55.59,55.45,55.51,774
20110901|2011-07-29 11:00,29,55.51,55.57,55.41,55.51,694
20110901|2011-07-29 11:30,29,55.51,55.62,55.48,55.48,354
20110901|2011-07-29 12:00,29,55.5,55.68,55.49,55.65,453
20110901|2011-07-29 12:30,29,55.65,55.65,55.49,55.52,738
20110901|2011-07-29 13:00,29,55.54,55.78,55.51,55.67,1324
20110901|2011-07-31 18:00,1,55.91,55.98,55.81,55.98,129
20110901|2011-07-31 18:30,1,55.96,55.99,55.96,55.99,3
20110901|2011-07-31 19:00,1,55.99,56.02,55.96,56.01,42
20110901|2011-07-31 19:30,1,56.01,56.16,56.01,56.16,28
20110901|2011-07-31 20:00,1,56.14,56.26,56.04,56.26,53
20110901|2011-07-31 20:30,1,56.26,56.27,56.2,56.2,39
20110901|2011-07-31 21:00,1,56.18,56.22,56.18,56.22,2
20110901|2011-07-31 21:30,1,56.26,56.28,56.26,56.28,31
20110901|2011-07-31 22:00,1,56.28,56.3,56.25,56.26,31
20110901|2011-07-31 22:30,1,56.25,56.25,56.25,56.25,1
20110901|2011-07-31 23:00,1,56.24,56.24,56.24,56.24,1
20110901|2011-08-01 00:30,1,56.22,56.3,56.22,56.3,23
20110901|2011-08-01 01:00,1,56.32,56.33,56.24,56.33,7
20110901|2011-08-01 01:30,1,56.33,56.39,56.33,56.39,16
20110901|2011-08-01 02:00,1,56.44,56.61,56.44,56.52,12
20110901|2011-08-01 02:30,1,56.54,56.54,56.47,56.47,6
20110901|2011-08-01 03:00,1,56.5,56.59,56.49,56.53,65
20110901|2011-08-01 03:30,1,56.56,56.65,56.48,56.63,196
20110901|2011-08-01 04:00,1,56.63,56.63,56.58,56.58,220
20110901|2011-08-01 04:30,1,56.54,56.56,56.44,56.48,86
20110901|2011-08-01 05:00,1,56.51,56.52,56.47,56.52,42
20110901|2011-08-01 05:30,1,56.5,56.5,56.48,56.5,24
20110901|2011-08-01 06:00,1,56.5,56.55,56.5,56.52,40
20110901|2011-08-01 06:30,1,56.52,56.56,56.52,56.54,138
20110901|2011-08-01 07:00,1,56.55,56.57,56.54,56.56,32
20110901|2011-08-01 09:30,1,56.45,56.5,56.19,56.3,2131
20110901|2011-08-01 10:00,1,56.3,56.38,56.27,56.37,551
20110901|2011-08-01 10:30,1,56.33,56.36,56.16,56.35,468
20110901|2011-08-01 11:00,1,56.36,56.38,56.16,56.3,487
20110901|2011-08-01 11:30,1,56.3,56.34,56.21,56.28,641
20110901|2011-08-01 12:00,1,56.27,56.3,56.2,56.23,240
20110901|2011-08-01 12:30,1,56.23,56.23,56.03,56.16,514
20110901|2011-08-01 13:00,1,56.14,56.38,56.08,56.26,1198
20110901|2011-08-01 18:00,2,56.37,56.42,56.33,56.37,20
20110901|2011-08-01 18:30,2,56.35,56.38,56.33,56.33,11
20110901|2011-08-01 19:00,2,56.33,56.42,56.3,56.42,18
20110901|2011-08-01 19:30,2,56.39,56.39,56.39,56.39,1
20110901|2011-08-01 20:00,2,56.42,56.62,56.41,56.55,51
20110901|2011-08-01 20:30,2,56.55,56.55,56.55,56.55,30
20110901|2011-08-01 21:00,2,56.55,56.55,56.55,56.55,1
20110901|2011-08-01 21:30,2,56.6,56.6,56.6,56.6,3
20110901|2011-08-01 22:00,2,56.48,56.49,56.48,56.49,5
20110901|2011-08-01 22:30,2,56.48,56.53,56.48,56.53,6
20110901|2011-08-01 23:00,2,56.48,56.48,56.42,56.42,35
20110901|2011-08-01 23:30,2,56.44,56.44,56.44,56.44,28
20110901|2011-08-02 00:00,2,56.44,56.45,56.44,56.44,27
20110901|2011-08-02 00:30,2,56.44,56.53,56.44,56.5,52
20110901|2011-08-02 01:00,2,56.5,56.5,56.42,56.42,5
20110901|2011-08-02 01:30,2,56.42,56.42,56.4,56.4,13
20110901|2011-08-02 02:00,2,56.39,56.4,56.32,56.34,77
20110901|2011-08-02 02:30,2,56.42,56.42,56.42,56.42,1
20110901|2011-08-02 03:00,2,56.41,56.41,56.4,56.4,40
20110901|2011-08-02 03:30,2,56.37,56.37,56.28,56.29,26
20110901|2011-08-02 04:00,2,56.3,56.31,56.24,56.24,29
20110901|2011-08-02 04:30,2,56.24,56.24,56.24,56.24,64
20110901|2011-08-02 05:00,2,56.24,56.31,56.24,56.28,84
20110901|2011-08-02 05:30,2,56.23,56.23,56.13,56.21,18
20110901|2011-08-02 06:00,2,56.23,56.3,56.23,56.29,67
20110901|2011-08-02 06:30,2,56.26,56.4,56.26,56.37,103
20110901|2011-08-02 09:30,2,56.45,56.52,56.15,56.22,2500
20110901|2011-08-02 10:00,2,56.21,56.26,56.07,56.18,848
20110901|2011-08-02 10:30,2,56.18,56.25,56.08,56.22,591
20110901|2011-08-02 11:00,2,56.2,56.21,56.09,56.16,360
20110901|2011-08-02 11:30,2,56.16,56.32,56.16,56.28,386
20110901|2011-08-02 12:00,2,56.27,57.2,56.25,57.16,1854
20110901|2011-08-02 12:30,2,57.17,57.33,57.05,57.13,1802
20110901|2011-08-02 13:00,2,57.13,57.17,56.97,57.04,1046
20110901|2011-08-02 18:00,3,56.98,57.02,56.84,56.93,37
20110901|2011-08-02 18:30,3,56.93,56.93,56.89,56.92,15
20110901|2011-08-02 19:00,3,57.01,57.02,56.96,56.96,9
20110901|2011-08-02 19:30,3,57.02,57.03,56.96,56.96,20
20110901|2011-08-02 20:00,3,56.96,56.96,56.82,56.87,69
20110901|2011-08-02 20:30,3,56.87,56.94,56.77,56.89,78
20110901|2011-08-02 21:00,3,56.88,56.88,56.86,56.86,2
20110901|2011-08-02 21:30,3,56.82,56.82,56.74,56.74,6
20110901|2011-08-02 22:30,3,56.8,56.81,56.8,56.8,6
20110901|2011-08-02 23:00,3,56.8,56.8,56.8,56.8,12
20110901|2011-08-02 23:30,3,56.8,56.8,56.8,56.8,1
20110901|2011-08-03 00:00,3,56.87,56.87,56.87,56.87,1
20110901|2011-08-03 00:30,3,56.9,56.92,56.9,56.9,10
20110901|2011-08-03 01:00,3,56.88,56.88,56.85,56.85,7
20110901|2011-08-03 01:30,3,56.85,56.85,56.82,56.82,17
20110901|2011-08-03 02:00,3,56.78,56.82,56.7,56.77,136
20110901|2011-08-03 02:30,3,56.77,56.83,56.77,56.78,25
20110901|2011-08-03 03:00,3,56.82,56.84,56.8,56.83,33
20110901|2011-08-03 03:30,3,56.83,56.84,56.78,56.78,41
20110901|2011-08-03 04:00,3,56.8,56.93,56.8,56.88,30
20110901|2011-08-03 04:30,3,56.86,56.93,56.85,56.93,10
20110901|2011-08-03 05:00,3,56.9,56.94,56.84,56.9,56
20110901|2011-08-03 05:30,3,56.85,56.97,56.84,56.97,126
20110901|2011-08-03 06:00,3,56.97,56.97,56.92,56.96,56
20110901|2011-08-03 06:30,3,56.95,56.97,56.9,56.9,104
20110901|2011-08-03 07:00,3,56.9,56.92,56.87,56.87,11
20110901|2011-08-03 09:30,3,56.91,56.95,56.62,56.92,1846
20110901|2011-08-03 10:00,3,56.93,56.98,56.8,56.82,596
20110901|2011-08-03 10:30,3,56.82,56.88,56.8,56.86,791
20110901|2011-08-03 11:00,3,56.85,56.86,56.4,56.41,1635
20110901|2011-08-03 11:30,3,56.41,56.51,56.36,56.47,1182
20110901|2011-08-03 12:00,3,56.44,56.58,56.44,56.58,466
20110901|2011-08-03 12:30,3,56.58,56.73,56.57,56.64,821
20110901|2011-08-03 13:00,3,56.65,56.66,56.48,56.5,731
20110901|2011-08-03 18:00,4,56.55,56.57,56.47,56.53,323
20110901|2011-08-03 19:00,4,56.44,56.44,56.34,56.37,48
20110901|2011-08-03 19:30,4,56.38,56.44,56.38,56.38,9
20110901|2011-08-03 20:00,4,56.44,56.44,56.44,56.44,8
20110901|2011-08-03 20:30,4,56.46,56.46,56.26,56.26,46
20110901|2011-08-03 21:00,4,56.26,56.32,56.21,56.32,16
20110901|2011-08-03 21:30,4,56.32,56.34,56.32,56.34,2
20110901|2011-08-03 22:00,4,56.34,56.54,56.34,56.42,40
20110901|2011-08-03 23:00,4,56.38,56.38,56.38,56.38,1
20110901|2011-08-03 23:30,4,56.4,56.4,56.4,56.4,4
20110901|2011-08-04 00:00,4,56.4,56.43,56.4,56.42,17
20110901|2011-08-04 00:30,4,56.4,56.4,56.31,56.31,57
20110901|2011-08-04 01:00,4,56.34,56.34,56.31,56.31,3
20110901|2011-08-04 01:30,4,56.27,56.31,56.27,56.31,30
20110901|2011-08-04 02:00,4,56.33,56.41,56.32,56.41,22
20110901|2011-08-04 02:30,4,56.4,56.44,56.4,56.44,6
20110901|2011-08-04 03:00,4,56.44,56.44,56.44,56.44,7
20110901|2011-08-04 03:30,4,56.37,56.37,56.37,56.37,10
20110901|2011-08-04 04:00,4,56.36,56.36,56.22,56.28,312
20110901|2011-08-04 04:30,4,56.29,56.31,56.24,56.24,38
20110901|2011-08-04 05:00,4,56.23,56.28,56.2,56.2,153
20110901|2011-08-04 05:30,4,56.21,56.21,55.89,56,324
20110901|2011-08-04 06:00,4,56,56.02,55.92,55.96,131
20110901|2011-08-04 06:30,4,56,56.02,55.96,56.02,65
20110901|2011-08-04 07:00,4,56.03,56.03,55.94,55.97,86
20110901|2011-08-04 09:30,4,55.9,55.9,55.52,55.68,2625
20110901|2011-08-04 10:00,4,55.68,55.68,55.48,55.48,965
20110901|2011-08-04 10:30,4,55.53,55.62,55.1,55.12,1887
20110901|2011-08-04 11:00,4,55.11,55.27,54.95,55.15,1714
20110901|2011-08-04 11:30,4,55.15,55.32,55.1,55.27,916
20110901|2011-08-04 12:00,4,55.27,55.44,55.23,55.38,659
20110901|2011-08-04 12:30,4,55.41,55.43,55.21,55.25,1158
20110901|2011-08-04 13:00,4,55.24,55.3,55.04,55.26,1465
20110901|2011-08-04 18:00,5,55.03,55.03,54.84,54.93,254
20110901|2011-08-04 18:30,5,54.9,55.06,54.89,55.06,28
20110901|2011-08-04 19:00,5,55.08,55.12,55,55.1,65
20110901|2011-08-04 19:30,5,55.11,55.2,55.1,55.2,30
20110901|2011-08-04 20:00,5,55.13,55.13,54.43,54.47,655
20110901|2011-08-04 20:30,5,54.58,54.62,54.42,54.56,511
20110901|2011-08-04 21:00,5,54.65,54.77,54.62,54.77,46
20110901|2011-08-04 21:30,5,54.77,54.78,54.7,54.74,78
20110901|2011-08-04 22:00,5,54.73,54.82,54.65,54.8,138
20110901|2011-08-04 22:30,5,54.79,54.79,54.66,54.66,35
20110901|2011-08-04 23:00,5,54.67,54.76,54.59,54.76,63
20110901|2011-08-04 23:30,5,54.79,54.9,54.78,54.86,19
20110901|2011-08-05 00:30,5,54.79,54.79,54.7,54.7,27
20110901|2011-08-05 01:00,5,54.68,54.71,54.66,54.68,37
20110901|2011-08-05 01:30,5,54.69,54.72,54.52,54.6,188
20110901|2011-08-05 02:00,5,54.58,54.58,54.5,54.53,119
20110901|2011-08-05 02:30,5,54.59,54.82,54.59,54.82,60
20110901|2011-08-05 03:00,5,54.79,54.79,54.66,54.74,84
20110901|2011-08-05 03:30,5,54.75,55.05,54.71,55.05,246
20110901|2011-08-05 04:00,5,55,55,54.84,54.94,243
20110901|2011-08-05 04:30,5,54.93,54.93,54.67,54.74,99
20110901|2011-08-05 05:00,5,54.68,54.68,54.58,54.6,43
20110901|2011-08-05 05:30,5,54.62,54.7,54.61,54.64,90
20110901|2011-08-05 06:00,5,54.63,54.72,54.61,54.72,6
20110901|2011-08-05 06:30,5,54.79,54.92,54.79,54.92,50
20110901|2011-08-05 07:00,5,54.97,54.97,54.78,54.92,59
20110901|2011-08-05 09:30,5,55.1,55.11,54.61,54.67,2274
20110901|2011-08-05 10:00,5,54.62,54.62,54.21,54.28,2143
20110901|2011-08-05 10:30,5,54.28,54.38,54.23,54.29,713
20110901|2011-08-05 11:00,5,54.27,54.56,54.08,54.54,1173
20110901|2011-08-05 11:30,5,54.51,54.9,54.47,54.79,614
20110901|2011-08-05 12:00,5,54.8,55.06,54.74,54.89,405
20110901|2011-08-05 12:30,5,54.92,55.15,54.75,55.15,898
20110901|2011-08-05 13:00,5,55.13,55.37,55.04,55.1,1116
20110901|2011-08-07 18:00,8,54.5,54.56,54.1,54.46,302
20110901|2011-08-07 18:30,8,54.49,54.65,54.49,54.64,12
20110901|2011-08-07 19:00,8,54.55,54.55,54.36,54.36,37
20110901|2011-08-07 19:30,8,54.44,54.5,54.43,54.49,15
20110901|2011-08-07 20:00,8,54.51,54.75,54.43,54.68,76
20110901|2011-08-07 20:30,8,54.75,54.86,54.75,54.81,27
20110901|2011-08-07 21:00,8,54.83,54.85,54.72,54.72,29
20110901|2011-08-07 21:30,8,54.72,54.74,54.65,54.67,40
20110901|2011-08-07 22:00,8,54.55,54.55,54.44,54.44,91
20110901|2011-08-07 22:30,8,54.39,54.43,54.39,54.39,9
20110901|2011-08-07 23:00,8,54.4,54.48,54.39,54.48,13
20110901|2011-08-07 23:30,8,54.37,54.37,54.32,54.35,39
20110901|2011-08-08 00:30,8,54.44,54.47,54.44,54.47,39
20110901|2011-08-08 01:00,8,54.5,54.52,54.5,54.52,5
20110901|2011-08-08 01:30,8,54.39,54.58,54.38,54.58,6
20110901|2011-08-08 02:00,8,54.49,54.83,54.45,54.77,89
20110901|2011-08-08 02:30,8,54.75,54.79,54.69,54.75,22
20110901|2011-08-08 03:00,8,54.79,54.8,54.52,54.52,64
20110901|2011-08-08 03:30,8,54.52,54.53,54.43,54.45,75
20110901|2011-08-08 04:00,8,54.46,54.53,54.44,54.53,86
20110901|2011-08-08 04:30,8,54.49,54.54,54.35,54.38,103
20110901|2011-08-08 05:00,8,54.38,54.38,54.3,54.3,132
20110901|2011-08-08 05:30,8,54.29,54.32,54.29,54.3,32
20110901|2011-08-08 06:00,8,54.36,54.4,54.36,54.38,22
20110901|2011-08-08 06:30,8,54.36,54.36,54.24,54.3,102
20110901|2011-08-08 07:00,8,54.32,54.35,54.26,54.27,31
20110901|2011-08-08 09:30,8,54.14,54.28,53.81,54.08,2082
20110901|2011-08-08 10:00,8,54.08,54.31,54.07,54.28,576
20110901|2011-08-08 10:30,8,54.27,54.29,54.09,54.12,426
20110901|2011-08-08 11:00,8,54.12,54.14,53.98,54,434
20110901|2011-08-08 11:30,8,54,54.1,53.85,53.99,507
20110901|2011-08-08 12:00,8,53.99,54,53.73,53.87,513
20110901|2011-08-08 12:30,8,53.86,53.86,53.7,53.73,825
20110901|2011-08-08 13:00,8,53.74,54.04,53.71,53.97,1066
20110901|2011-08-08 18:00,9,53.9,53.92,53.65,53.86,189
20110901|2011-08-08 18:30,9,53.88,53.89,53.84,53.84,12
20110901|2011-08-08 19:00,9,53.82,53.82,53.58,53.66,152
20110901|2011-08-08 19:30,9,53.66,53.66,53.5,53.5,111
20110901|2011-08-08 20:00,9,53.45,53.58,52.63,52.75,566
20110901|2011-08-08 20:30,9,52.79,52.91,52.79,52.91,141
20110901|2011-08-08 21:00,9,52.92,52.95,52.86,52.89,129
20110901|2011-08-08 21:30,9,52.9,53.25,52.85,53.25,183
20110901|2011-08-08 22:00,9,53.27,53.29,53.17,53.29,30
20110901|2011-08-08 22:30,9,53.39,53.39,53.32,53.32,3
20110901|2011-08-08 23:00,9,53.23,53.23,53.23,53.23,2
20110901|2011-08-08 23:30,9,53.22,53.25,53.22,53.25,10
20110901|2011-08-09 00:00,9,53.35,53.46,53.35,53.46,14
20110901|2011-08-09 00:30,9,53.48,53.69,53.45,53.54,131
20110901|2011-08-09 01:00,9,53.54,53.59,53.5,53.59,9
20110901|2011-08-09 01:30,9,53.54,53.64,53.44,53.64,114
20110901|2011-08-09 02:00,9,53.58,53.93,53.51,53.69,214
20110901|2011-08-09 02:30,9,53.63,53.68,53.53,53.59,38
20110901|2011-08-09 03:00,9,53.55,53.6,53.42,53.48,66
20110901|2011-08-09 03:30,9,53.34,53.34,53.2,53.27,120
20110901|2011-08-09 04:00,9,53.19,53.21,53.05,53.12,184
20110901|2011-08-09 04:30,9,53.1,53.23,53.1,53.14,66
20110901|2011-08-09 05:00,9,53.14,53.22,53.06,53.16,93
20110901|2011-08-09 05:30,9,53.14,53.36,53.07,53.36,120
20110901|2011-08-09 06:00,9,53.39,53.6,53.35,53.43,135
20110901|2011-08-09 06:30,9,53.46,53.61,53.36,53.6,51
20110901|2011-08-09 07:00,9,53.6,53.89,53.6,53.89,55
20110901|2011-08-09 09:30,9,54.01,54.39,53.8,53.89,1978
20110901|2011-08-09 10:00,9,53.91,53.91,53.63,53.76,1087
20110901|2011-08-09 10:30,9,53.79,53.85,53.63,53.83,955
20110901|2011-08-09 11:00,9,53.87,53.9,53.65,53.73,709
20110901|2011-08-09 11:30,9,53.72,53.72,53.51,53.57,727
20110901|2011-08-09 12:00,9,53.56,53.62,53.45,53.48,606
20110901|2011-08-09 12:30,9,53.5,53.52,53.22,53.3,998
20110901|2011-08-09 13:00,9,53.31,53.43,53.21,53.22,943
20110901|2011-08-09 18:00,10,53.32,53.67,53.32,53.6,161
20110901|2011-08-09 18:30,10,53.66,53.83,53.66,53.83,93
20110901|2011-08-09 19:00,10,53.82,53.84,53.71,53.74,42
20110901|2011-08-09 19:30,10,53.77,53.85,53.77,53.85,2
20110901|2011-08-09 20:00,10,53.87,53.94,53.83,53.94,102
20110901|2011-08-09 20:30,10,53.94,53.97,53.86,53.87,15
20110901|2011-08-09 21:00,10,53.86,53.91,53.86,53.88,14
20110901|2011-08-09 21:30,10,53.82,53.82,53.82,53.82,4
20110901|2011-08-09 22:00,10,53.82,53.82,53.82,53.82,20
20110901|2011-08-09 22:30,10,53.82,53.82,53.82,53.82,1
20110901|2011-08-09 23:00,10,53.82,53.82,53.82,53.82,29
20110901|2011-08-09 23:30,10,53.76,53.76,53.76,53.76,1
20110901|2011-08-10 00:00,10,53.92,53.92,53.82,53.82,3
20110901|2011-08-10 00:30,10,53.84,53.84,53.75,53.75,5
20110901|2011-08-10 01:00,10,53.66,53.66,53.63,53.64,18
20110901|2011-08-10 01:30,10,53.57,53.67,53.45,53.67,146
20110901|2011-08-10 02:00,10,53.7,53.7,53.41,53.49,66
20110901|2011-08-10 02:30,10,53.41,53.67,53.41,53.67,61
20110901|2011-08-10 03:00,10,53.67,53.67,53.56,53.56,17
20110901|2011-08-10 03:30,10,53.45,53.66,53.45,53.66,12
20110901|2011-08-10 04:00,10,53.66,53.84,53.64,53.84,108
20110901|2011-08-10 04:30,10,53.87,53.87,53.67,53.67,47
20110901|2011-08-10 05:00,10,53.67,53.69,53.67,53.69,23
20110901|2011-08-10 05:30,10,53.79,53.88,53.76,53.86,43
20110901|2011-08-10 06:00,10,53.88,53.94,53.85,53.85,100
20110901|2011-08-10 06:30,10,53.88,53.89,53.83,53.87,28
20110901|2011-08-10 07:00,10,53.86,53.92,53.8,53.86,96
20110901|2011-08-10 09:30,10,53.45,53.63,53.1,53.36,1523
20110901|2011-08-10 10:00,10,53.34,53.35,53.15,53.17,682
20110901|2011-08-10 10:30,10,53.18,53.23,53,53.11,1489
20110901|2011-08-10 11:00,10,53.11,53.2,52.95,52.97,800
20110901|2011-08-10 11:30,10,52.97,53.07,52.8,52.93,717
20110901|2011-08-10 12:00,10,52.92,52.92,52.65,52.76,862
20110901|2011-08-10 12:30,10,52.74,53.07,52.71,53.02,1220
20110901|2011-08-10 13:00,10,53.08,53.49,52.96,53.35,1012
20110901|2011-08-10 18:00,11,53.12,53.18,53.06,53.1,70
20110901|2011-08-10 18:30,11,53.11,53.11,53.04,53.06,27
20110901|2011-08-10 19:00,11,53.12,53.12,53.12,53.12,1
20110901|2011-08-10 19:30,11,53.07,53.17,53.03,53.17,27
20110901|2011-08-10 20:00,11,53.21,53.48,53.21,53.4,31
20110901|2011-08-10 20:30,11,53.36,53.48,53.36,53.48,13
20110901|2011-08-10 21:00,11,53.5,53.5,53.48,53.5,64
20110901|2011-08-10 21:30,11,53.52,53.57,53.46,53.46,41
20110901|2011-08-10 22:00,11,53.44,53.57,53.44,53.57,37
20110901|2011-08-10 22:30,11,53.57,53.57,53.57,53.57,2
20110901|2011-08-10 23:00,11,53.46,53.46,53.42,53.46,8
20110901|2011-08-10 23:30,11,53.47,53.47,53.47,53.47,1
20110901|2011-08-11 00:00,11,53.45,53.45,53.45,53.45,1
20110901|2011-08-11 00:30,11,53.49,53.57,53.49,53.57,45
20110901|2011-08-11 01:00,11,53.6,53.75,53.6,53.75,76
20110901|2011-08-11 01:30,11,53.75,53.8,53.69,53.69,44
20110901|2011-08-11 02:00,11,53.74,53.8,53.74,53.77,144
20110901|2011-08-11 02:30,11,53.77,53.87,53.77,53.86,82
20110901|2011-08-11 03:00,11,53.84,53.87,53.81,53.87,67
20110901|2011-08-11 03:30,11,53.87,53.95,53.87,53.95,64
20110901|2011-08-11 04:00,11,53.95,53.95,53.81,53.82,9
20110901|2011-08-11 04:30,11,53.77,53.77,53.71,53.71,8
20110901|2011-08-11 05:00,11,53.66,53.68,53.62,53.63,19
20110901|2011-08-11 05:30,11,53.6,53.73,53.6,53.72,27
20110901|2011-08-11 06:00,11,53.7,53.7,53.6,53.62,26
20110901|2011-08-11 06:30,11,53.63,53.63,53.46,53.5,165
20110901|2011-08-11 07:00,11,53.5,53.65,53.49,53.65,176
20110901|2011-08-11 09:30,11,54.5,54.87,54.11,54.22,2998
20110901|2011-08-11 10:00,11,54.25,54.25,54.04,54.13,667
20110901|2011-08-11 10:30,11,54.13,54.25,53.93,54.22,766
20110901|2011-08-11 11:00,11,54.23,54.25,54.11,54.16,332
20110901|2011-08-11 11:30,11,54.16,54.46,54.15,54.46,599
20110901|2011-08-11 12:00,11,54.46,54.47,54.17,54.32,594
20110901|2011-08-11 12:30,11,54.27,54.38,54.16,54.32,409
20110901|2011-08-11 13:00,11,54.27,54.6,54.23,54.25,948
20110901|2011-08-11 18:00,12,54.25,54.47,54.25,54.46,119
20110901|2011-08-11 18:30,12,54.49,54.5,54.45,54.45,38
20110901|2011-08-11 19:00,12,54.5,54.5,54.5,54.5,1
20110901|2011-08-11 19:30,12,54.5,54.5,54.5,54.5,2
20110901|2011-08-11 20:00,12,54.5,54.53,54.27,54.3,66
20110901|2011-08-11 20:30,12,54.3,54.3,54.27,54.3,21
20110901|2011-08-11 21:00,12,54.3,54.3,54.18,54.18,58
20110901|2011-08-11 21:30,12,54.23,54.3,54.17,54.2,136
20110901|2011-08-11 22:00,12,54.18,54.26,54.18,54.26,49
20110901|2011-08-11 22:30,12,54.21,54.21,54.21,54.21,8
20110901|2011-08-11 23:30,12,54.22,54.24,54.22,54.24,10
20110901|2011-08-12 00:00,12,54.24,54.28,54.19,54.22,27
20110901|2011-08-12 00:30,12,54.21,54.24,54.14,54.14,41
20110901|2011-08-12 01:00,12,54.18,54.19,54.15,54.17,15
20110901|2011-08-12 01:30,12,54.1,54.16,54.1,54.13,14
20110901|2011-08-12 02:00,12,54.09,54.09,53.97,53.97,39
20110901|2011-08-12 02:30,12,53.92,54.11,53.92,54.11,21
20110901|2011-08-12 03:00,12,54.17,54.2,54.13,54.13,9
20110901|2011-08-12 03:30,12,54.13,54.19,54.13,54.19,13
20110901|2011-08-12 04:00,12,54.18,54.19,54.14,54.14,9
20110901|2011-08-12 04:30,12,54.16,54.21,54.16,54.19,27
20110901|2011-08-12 05:00,12,54.19,54.32,54.19,54.28,33
20110901|2011-08-12 05:30,12,54.27,54.27,54.23,54.23,64
20110901|2011-08-12 06:00,12,54.21,54.21,54.21,54.21,11
20110901|2011-08-12 06:30,12,54.24,54.28,54.24,54.27,155
20110901|2011-08-12 07:00,12,54.28,54.28,54.21,54.25,52
20110901|2011-08-12 09:30,12,54.29,54.6,54.19,54.43,1154
20110901|2011-08-12 10:00,12,54.4,54.64,54.4,54.56,602
20110901|2011-08-12 10:30,12,54.58,54.74,54.58,54.68,603
20110901|2011-08-12 11:00,12,54.72,54.84,54.63,54.67,772
20110901|2011-08-12 11:30,12,54.7,54.76,54.65,54.68,130
20110901|2011-08-12 12:00,12,54.7,54.7,54.58,54.64,267
20110901|2011-08-12 12:30,12,54.66,54.72,54.6,54.69,566
20110901|2011-08-12 13:00,12,54.69,54.69,54.32,54.33,867
20110901|2011-08-14 18:00,15,54.39,54.69,54.38,54.54,54
20110901|2011-08-14 18:30,15,54.67,54.67,54.62,54.65,17
20110901|2011-08-14 19:00,15,54.65,54.74,54.65,54.74,21
20110901|2011-08-14 19:30,15,54.73,54.87,54.73,54.78,94
20110901|2011-08-14 20:00,15,54.79,54.79,54.65,54.7,43
20110901|2011-08-14 20:30,15,54.66,54.69,54.6,54.63,15
20110901|2011-08-14 21:30,15,54.67,54.71,54.64,54.71,49
20110901|2011-08-14 22:00,15,54.72,54.73,54.72,54.73,33
20110901|2011-08-14 22:30,15,54.75,54.75,54.75,54.75,2
20110901|2011-08-14 23:00,15,54.76,54.76,54.76,54.76,2
20110901|2011-08-15 01:00,15,54.72,54.74,54.69,54.74,10
20110901|2011-08-15 01:30,15,54.7,54.7,54.7,54.7,1
20110901|2011-08-15 02:00,15,54.71,54.77,54.71,54.77,3
20110901|2011-08-15 02:30,15,54.74,54.74,54.74,54.74,1
20110901|2011-08-15 03:00,15,54.73,54.76,54.72,54.76,6
20110901|2011-08-15 03:30,15,54.75,54.79,54.75,54.79,12
20110901|2011-08-15 04:00,15,54.82,54.82,54.73,54.75,97
20110901|2011-08-15 04:30,15,54.72,54.77,54.71,54.71,29
20110901|2011-08-15 05:00,15,54.69,54.7,54.65,54.65,13
20110901|2011-08-15 05:30,15,54.66,54.67,54.64,54.67,8
20110901|2011-08-15 06:00,15,54.68,54.68,54.64,54.64,7
20110901|2011-08-15 06:30,15,54.67,54.72,54.67,54.71,38
20110901|2011-08-15 07:00,15,54.71,54.76,54.71,54.76,3
20110901|2011-08-15 09:30,15,54.85,55.1,54.79,54.93,1417
20110901|2011-08-15 10:00,15,54.95,55,54.82,54.88,245
20110901|2011-08-15 10:30,15,54.87,55.1,54.85,55.08,668
20110901|2011-08-15 11:00,15,55.1,55.15,55.01,55.05,245
20110901|2011-08-15 11:30,15,55.05,55.08,54.98,55.01,242
20110901|2011-08-15 12:00,15,54.99,55.13,54.93,54.95,371
20110901|2011-08-15 12:30,15,54.93,55.07,54.9,54.96,431
20110901|2011-08-15 13:00,15,54.96,55.09,54.94,54.99,712
20110901|2011-08-15 18:00,16,54.91,54.99,54.9,54.91,54
20110901|2011-08-15 19:00,16,54.95,54.95,54.93,54.93,6
20110901|2011-08-15 20:00,16,54.93,54.93,54.8,54.8,70
20110901|2011-08-15 20:30,16,54.8,54.81,54.8,54.81,12
20110901|2011-08-15 21:00,16,54.8,54.8,54.78,54.79,68
20110901|2011-08-15 21:30,16,54.76,54.9,54.76,54.85,74
20110901|2011-08-15 23:00,16,54.79,54.8,54.79,54.79,10
20110901|2011-08-15 23:30,16,54.85,54.85,54.85,54.85,2
20110901|2011-08-16 00:00,16,54.85,54.85,54.85,54.85,1
20110901|2011-08-16 01:00,16,54.75,54.75,54.75,54.75,2
20110901|2011-08-16 01:30,16,54.7,54.7,54.55,54.56,63
20110901|2011-08-16 02:00,16,54.62,54.62,54.55,54.55,11
20110901|2011-08-16 02:30,16,54.55,54.61,54.55,54.6,76
20110901|2011-08-16 03:00,16,54.61,54.61,54.56,54.57,16
20110901|2011-08-16 03:30,16,54.57,54.7,54.55,54.6,51
20110901|2011-08-16 04:00,16,54.6,54.7,54.6,54.66,92
20110901|2011-08-16 04:30,16,54.65,54.65,54.65,54.65,6
20110901|2011-08-16 05:00,16,54.64,54.64,54.62,54.62,27
20110901|2011-08-16 05:30,16,54.63,54.63,54.58,54.6,24
20110901|2011-08-16 06:00,16,54.58,54.6,54.58,54.6,76
20110901|2011-08-16 06:30,16,54.6,54.61,54.58,54.58,113
20110901|2011-08-16 07:00,16,54.58,54.58,54.51,54.52,7
20110901|2011-08-16 09:30,16,54.61,55.04,54.61,55,995
20110901|2011-08-16 10:00,16,55.01,55.06,54.91,55.03,994
20110901|2011-08-16 10:30,16,55.04,55.2,55,55.16,442
20110901|2011-08-16 11:00,16,55.17,55.27,55.1,55.19,409
20110901|2011-08-16 11:30,16,55.12,55.14,54.98,55.05,589
20110901|2011-08-16 12:00,16,55.04,55.06,54.81,54.99,421
20110901|2011-08-16 12:30,16,54.99,55.12,54.86,54.95,539
20110901|2011-08-16 13:00,16,54.96,55.11,54.95,55,291
20110901|2011-08-16 18:00,17,55.1,55.1,55.07,55.1,29
20110901|2011-08-16 18:30,17,55.11,55.11,55.11,55.11,1
20110901|2011-08-16 19:00,17,55.01,55.11,55,55.11,6
20110901|2011-08-16 19:30,17,55,55,55,55,41
20110901|2011-08-16 20:00,17,54.99,55.06,54.97,55.05,25
20110901|2011-08-16 21:00,17,55.06,55.06,55.06,55.06,1
20110901|2011-08-16 21:30,17,55,55,55,55,7
20110901|2011-08-16 22:30,17,55,55,55,55,5
20110901|2011-08-16 23:00,17,54.97,54.97,54.97,54.97,1
20110901|2011-08-17 00:00,17,55,55.01,55,55.01,28
20110901|2011-08-17 00:30,17,55,55.06,54.95,55.06,82
20110901|2011-08-17 01:00,17,55.01,55.02,54.97,54.97,51
20110901|2011-08-17 03:00,17,55.04,55.04,55.04,55.04,10
20110901|2011-08-17 03:30,17,55.06,55.12,55.06,55.12,73
20110901|2011-08-17 04:00,17,55.12,55.17,55.08,55.09,37
20110901|2011-08-17 04:30,17,55.12,55.12,55.11,55.11,2
20110901|2011-08-17 05:00,17,55.08,55.08,55.04,55.04,3
20110901|2011-08-17 05:30,17,55.04,55.04,55,55.02,12
20110901|2011-08-17 06:00,17,54.99,55,54.96,54.99,30
20110901|2011-08-17 06:30,17,55,55,54.97,54.97,12
20110901|2011-08-17 07:00,17,55.04,55.2,55.04,55.2,51
20110901|2011-08-17 09:30,17,55.4,55.94,55.31,55.76,2528
20110901|2011-08-17 10:00,17,55.76,55.78,55.62,55.74,515
20110901|2011-08-17 10:30,17,55.73,55.76,55.65,55.65,222
20110901|2011-08-17 11:00,17,55.66,55.71,55.45,55.46,577
20110901|2011-08-17 11:30,17,55.49,55.7,55.49,55.7,725
20110901|2011-08-17 12:00,17,55.7,55.78,55.64,55.66,309
20110901|2011-08-17 12:30,17,55.64,55.77,55.64,55.7,457
20110901|2011-08-17 13:00,17,55.75,55.78,55.51,55.65,694
20110901|2011-08-17 18:00,18,55.61,55.7,55.56,55.7,28
20110901|2011-08-17 18:30,18,55.66,55.66,55.62,55.62,3
20110901|2011-08-17 19:00,18,55.6,55.6,55.56,55.56,5
20110901|2011-08-17 20:00,18,55.5,55.5,55.3,55.3,31
20110901|2011-08-17 20:30,18,55.3,55.3,55.27,55.27,16
20110901|2011-08-17 21:00,18,55.25,55.25,55.23,55.23,17
20110901|2011-08-17 21:30,18,55.21,55.21,55.2,55.2,10
20110901|2011-08-17 23:30,18,55.25,55.25,55.2,55.25,64
20110901|2011-08-18 00:00,18,55.22,55.25,55.2,55.22,18
20110901|2011-08-18 00:30,18,55.22,55.24,55.22,55.22,23
20110901|2011-08-18 01:00,18,55.22,55.25,55.21,55.25,4
20110901|2011-08-18 01:30,18,55.22,55.22,55.15,55.15,156
20110901|2011-08-18 02:00,18,55.18,55.21,55.18,55.21,7
20110901|2011-08-18 02:30,18,55.25,55.26,55.2,55.21,5
20110901|2011-08-18 03:30,18,55.18,55.18,55.1,55.1,74
20110901|2011-08-18 04:00,18,55.11,55.12,55.05,55.07,58
20110901|2011-08-18 04:30,18,55.1,55.13,55.1,55.12,74
20110901|2011-08-18 05:00,18,55.14,55.15,55.12,55.15,20
20110901|2011-08-18 05:30,18,55.1,55.11,55.05,55.1,63
20110901|2011-08-18 06:00,18,55.13,55.13,55.09,55.12,38
20110901|2011-08-18 06:30,18,55.14,55.14,54.97,55.07,77
20110901|2011-08-18 07:00,18,55.04,55.08,55,55,51
20110901|2011-08-18 09:30,18,54.65,55.08,54.55,54.91,1528
20110901|2011-08-18 10:00,18,54.93,54.95,54.81,54.88,205
20110901|2011-08-18 10:30,18,54.88,55.12,54.87,55.12,389
20110901|2011-08-18 11:00,18,55.13,55.25,54.9,55.08,230
20110901|2011-08-18 11:30,18,55.08,55.23,55.06,55.2,217
20110901|2011-08-18 12:00,18,55.2,55.36,55.15,55.15,870
20110901|2011-08-18 12:30,18,55.21,55.27,55.08,55.09,585
20110901|2011-08-18 13:00,18,55.15,55.35,55.07,55.32,547
20110901|2011-08-18 18:00,19,55.27,55.27,55.12,55.2,11
20110901|2011-08-18 18:30,19,55.15,55.18,55.15,55.18,4
20110901|2011-08-18 19:00,19,55.15,55.15,54.95,54.95,31
20110901|2011-08-18 19:30,19,54.95,55,54.91,55,38
20110901|2011-08-18 20:00,19,54.91,54.92,54.8,54.82,126
20110901|2011-08-18 20:30,19,54.76,54.76,54.76,54.76,1
20110901|2011-08-18 21:00,19,54.91,54.92,54.91,54.92,3
20110901|2011-08-18 21:30,19,54.95,54.95,54.95,54.95,2
20110901|2011-08-18 22:00,19,55.05,55.06,55.05,55.06,5
20110901|2011-08-18 22:30,19,55.06,55.06,55.06,55.06,2
20110901|2011-08-19 00:00,19,55,55,55,55,1
20110901|2011-08-19 00:30,19,54.95,54.95,54.85,54.85,5
20110901|2011-08-19 01:00,19,54.81,54.81,54.79,54.79,6
20110901|2011-08-19 01:30,19,54.83,54.95,54.83,54.94,9
20110901|2011-08-19 02:00,19,54.85,54.85,54.85,54.85,4
20110901|2011-08-19 02:30,19,54.82,54.83,54.75,54.82,68
20110901|2011-08-19 03:00,19,54.82,54.82,54.75,54.75,118
20110901|2011-08-19 03:30,19,54.85,54.85,54.85,54.85,2
20110901|2011-08-19 04:00,19,54.84,54.85,54.84,54.85,18
20110901|2011-08-19 04:30,19,54.88,54.88,54.75,54.75,11
20110901|2011-08-19 05:00,19,54.86,55,54.84,55,154
20110901|2011-08-19 05:30,19,55.02,55.05,54.96,54.96,39
20110901|2011-08-19 06:00,19,55,55.03,54.99,55.01,33
20110901|2011-08-19 06:30,19,55.03,55.15,55.03,55.15,53
20110901|2011-08-19 07:00,19,55.15,55.3,55.15,55.28,165
20110901|2011-08-19 09:30,19,55.49,55.7,55.45,55.61,886
20110901|2011-08-19 10:00,19,55.64,55.71,55.52,55.56,367
20110901|2011-08-19 10:30,19,55.56,55.74,55.52,55.7,449
20110901|2011-08-19 11:00,19,55.64,55.69,55.6,55.62,215
20110901|2011-08-19 11:30,19,55.68,55.75,55.65,55.69,172
20110901|2011-08-19 12:00,19,55.69,55.74,55.56,55.63,302
20110901|2011-08-19 12:30,19,55.63,55.69,55.52,55.66,512
20110901|2011-08-19 13:00,19,55.66,55.68,55.41,55.48,499
20110901|2011-08-21 18:00,22,55.67,55.74,55.59,55.64,77
20110901|2011-08-21 18:30,22,55.66,55.66,55.52,55.54,14
20110901|2011-08-21 19:00,22,55.6,55.61,55.6,55.61,16
20110901|2011-08-21 19:30,22,55.55,55.57,55.51,55.55,48
20110901|2011-08-21 20:00,22,55.55,55.6,55.49,55.58,90
20110901|2011-08-21 20:30,22,55.63,55.72,55.63,55.68,7
20110901|2011-08-21 21:00,22,55.66,55.67,55.62,55.62,4
20110901|2011-08-21 21:30,22,55.65,55.67,55.65,55.66,8
20110901|2011-08-21 22:00,22,55.65,55.65,55.51,55.51,9
20110901|2011-08-21 22:30,22,55.5,55.5,55.5,55.5,1
20110901|2011-08-22 00:00,22,55.52,55.52,55.52,55.52,2
20110901|2011-08-22 00:30,22,55.5,55.5,55.5,55.5,1
20110901|2011-08-22 01:00,22,55.58,55.58,55.53,55.53,3
20110901|2011-08-22 01:30,22,55.52,55.52,55.42,55.42,5
20110901|2011-08-22 02:00,22,55.46,55.46,55.43,55.43,10
20110901|2011-08-22 02:30,22,55.51,55.57,55.5,55.57,121
20110901|2011-08-22 03:00,22,55.58,55.64,55.58,55.64,31
20110901|2011-08-22 03:30,22,55.65,55.7,55.65,55.7,83
20110901|2011-08-22 04:00,22,55.7,55.7,55.66,55.66,5
20110901|2011-08-22 04:30,22,55.69,55.7,55.67,55.68,58
20110901|2011-08-22 05:00,22,55.68,55.7,55.68,55.7,48
20110901|2011-08-22 05:30,22,55.73,55.75,55.73,55.75,8
20110901|2011-08-22 06:00,22,55.75,55.77,55.75,55.76,35
20110901|2011-08-22 06:30,22,55.76,55.76,55.74,55.76,8
20110901|2011-08-22 07:00,22,55.75,55.85,55.75,55.85,115
20110901|2011-08-22 09:30,22,55.78,56.01,55.76,55.76,1146
20110901|2011-08-22 10:00,22,55.76,55.84,55.61,55.64,314
20110901|2011-08-22 10:30,22,55.66,55.66,55.41,55.41,356
20110901|2011-08-22 11:00,22,55.44,55.56,55.37,55.49,451
20110901|2011-08-22 11:30,22,55.51,55.6,55.47,55.58,582
20110901|2011-08-22 12:00,22,55.6,55.6,55.5,55.5,100
20110901|2011-08-22 12:30,22,55.51,55.54,55.43,55.53,313
20110901|2011-08-22 13:00,22,55.49,55.58,55.45,55.51,738
20110901|2011-08-22 18:00,23,55.65,55.7,55.62,55.66,28
20110901|2011-08-22 18:30,23,55.62,55.7,55.6,55.69,21
20110901|2011-08-22 19:00,23,55.65,55.7,55.64,55.68,21
20110901|2011-08-22 19:30,23,55.7,55.77,55.7,55.77,30
20110901|2011-08-22 20:00,23,55.76,55.76,55.69,55.69,45
20110901|2011-08-22 20:30,23,55.8,55.87,55.8,55.87,61
20110901|2011-08-22 21:00,23,55.84,55.85,55.84,55.85,3
20110901|2011-08-22 21:30,23,55.87,55.87,55.87,55.87,2
20110901|2011-08-22 22:00,23,55.9,55.9,55.89,55.9,6
20110901|2011-08-22 23:00,23,55.9,55.9,55.9,55.9,17
20110901|2011-08-22 23:30,23,55.91,55.91,55.91,55.91,5
20110901|2011-08-23 00:00,23,55.85,55.87,55.84,55.84,9
20110901|2011-08-23 00:30,23,55.88,55.9,55.88,55.9,28
20110901|2011-08-23 01:00,23,55.9,55.94,55.9,55.94,64
20110901|2011-08-23 01:30,23,55.91,56.06,55.9,56.06,52
20110901|2011-08-23 02:00,23,56.06,56.09,55.91,56.09,34
20110901|2011-08-23 02:30,23,56.09,56.14,56.08,56.14,100
20110901|2011-08-23 03:00,23,56.14,56.15,56.12,56.12,79
20110901|2011-08-23 04:00,23,56.06,56.1,55.99,56.1,38
20110901|2011-08-23 04:30,23,56.1,56.1,56.01,56.03,47
20110901|2011-08-23 05:00,23,56.01,56.01,55.93,55.93,183
20110901|2011-08-23 05:30,23,55.93,55.96,55.9,55.9,116
20110901|2011-08-23 06:00,23,55.9,55.93,55.86,55.91,180
20110901|2011-08-23 06:30,23,55.92,55.92,55.85,55.85,81
20110901|2011-08-23 07:00,23,55.84,55.92,55.84,55.92,40
20110901|2011-08-23 09:30,23,55.8,55.8,55.43,55.57,1609
20110901|2011-08-23 10:00,23,55.57,55.78,55.55,55.74,687
20110901|2011-08-23 10:30,23,55.75,55.88,55.71,55.87,458
20110901|2011-08-23 11:00,23,55.84,55.99,55.83,55.89,824
20110901|2011-08-23 11:30,23,55.9,55.96,55.87,55.91,351
20110901|2011-08-23 12:00,23,55.92,55.97,55.77,55.82,664
20110901|2011-08-23 12:30,23,55.82,55.82,55.64,55.67,808
20110901|2011-08-23 13:00,23,55.66,55.66,55.56,55.64,741
20110901|2011-08-23 18:00,24,55.7,55.75,55.7,55.74,8
20110901|2011-08-23 18:30,24,55.65,55.65,55.65,55.65,12
20110901|2011-08-23 19:30,24,55.69,55.75,55.69,55.75,4
20110901|2011-08-23 20:00,24,55.84,55.95,55.84,55.95,13
20110901|2011-08-23 20:30,24,55.85,55.85,55.84,55.84,4
20110901|2011-08-23 21:00,24,55.75,55.75,55.63,55.63,9
20110901|2011-08-23 21:30,24,55.69,55.69,55.69,55.69,12
20110901|2011-08-23 22:00,24,55.63,55.66,55.62,55.66,125
20110901|2011-08-24 00:30,24,55.69,55.72,55.69,55.72,3
20110901|2011-08-24 01:30,24,55.67,55.71,55.67,55.7,4
20110901|2011-08-24 02:00,24,55.66,55.66,55.64,55.64,4
20110901|2011-08-24 02:30,24,55.67,55.67,55.67,55.67,1
20110901|2011-08-24 03:00,24,55.68,55.75,55.63,55.75,66
20110901|2011-08-24 03:30,24,55.73,55.73,55.73,55.73,40
20110901|2011-08-24 04:00,24,55.69,55.72,55.68,55.72,3
20110901|2011-08-24 04:30,24,55.72,55.72,55.57,55.57,11
20110901|2011-08-24 05:00,24,55.55,55.65,55.55,55.64,24
20110901|2011-08-24 05:30,24,55.58,55.58,55.58,55.58,1
20110901|2011-08-24 06:30,24,55.62,55.64,55.62,55.62,6
20110901|2011-08-24 07:00,24,55.6,55.6,55.6,55.6,1
20110901|2011-08-24 09:30,24,55.7,56.09,55.61,55.9,2237
20110901|2011-08-24 10:00,24,55.87,56.02,55.84,55.99,1340
20110901|2011-08-24 10:30,24,56,56.02,55.75,55.75,1245
20110901|2011-08-24 11:00,24,55.73,55.8,55.58,55.8,747
20110901|2011-08-24 11:30,24,55.8,55.94,55.76,55.92,460
20110901|2011-08-24 12:00,24,55.9,55.94,55.86,55.9,248
20110901|2011-08-24 12:30,24,55.92,55.98,55.88,55.92,835
20110901|2011-08-24 13:00,24,55.89,55.91,55.75,55.8,796
20110901|2011-08-24 18:00,25,55.78,55.83,55.75,55.83,29
20110901|2011-08-24 18:30,25,55.75,55.79,55.73,55.73,7
20110901|2011-08-24 20:00,25,55.79,55.8,55.79,55.8,59
20110901|2011-08-24 20:30,25,55.7,55.7,55.52,55.52,79
20110901|2011-08-24 21:00,25,55.53,55.53,55.46,55.51,58
20110901|2011-08-24 21:30,25,55.56,55.56,55.56,55.56,2
20110901|2011-08-24 23:00,25,55.52,55.52,55.52,55.52,1
20110901|2011-08-24 23:30,25,55.65,55.65,55.65,55.65,2
20110901|2011-08-25 00:00,25,55.71,55.71,55.71,55.71,1
20110901|2011-08-25 00:30,25,55.7,55.7,55.7,55.7,1
20110901|2011-08-25 01:00,25,55.65,55.65,55.65,55.65,6
20110901|2011-08-25 01:30,25,55.67,55.67,55.67,55.67,2
20110901|2011-08-25 02:00,25,55.74,55.74,55.74,55.74,3
20110901|2011-08-25 02:30,25,55.69,55.69,55.68,55.68,4
20110901|2011-08-25 03:00,25,55.69,55.69,55.55,55.55,77
20110901|2011-08-25 03:30,25,55.51,55.51,55.49,55.49,4
20110901|2011-08-25 04:00,25,55.5,55.51,55.48,55.48,5
20110901|2011-08-25 04:30,25,55.5,55.5,55.44,55.47,332
20110901|2011-08-25 05:00,25,55.42,55.42,55.25,55.25,92
20110901|2011-08-25 05:30,25,55.35,55.35,55.34,55.34,3
20110901|2011-08-25 06:00,25,55.37,55.39,55.37,55.39,2
20110901|2011-08-25 06:30,25,55.39,55.43,55.39,55.43,16
20110901|2011-08-25 07:00,25,55.45,55.49,55.45,55.49,32
20110901|2011-08-25 09:30,25,55.42,55.5,55.31,55.49,635
20110901|2011-08-25 10:00,25,55.49,55.69,55.48,55.63,659
20110901|2011-08-25 10:30,25,55.62,55.7,55.53,55.68,323
20110901|2011-08-25 11:00,25,55.69,55.85,55.69,55.74,498
20110901|2011-08-25 11:30,25,55.75,55.76,55.6,55.76,968
20110901|2011-08-25 12:00,25,55.75,55.8,55.73,55.74,177
20110901|2011-08-25 12:30,25,55.72,55.72,55.55,55.57,594
20110901|2011-08-25 13:00,25,55.57,55.58,55.47,55.49,464
20110901|2011-08-25 18:00,26,55.56,55.56,55.48,55.48,3
20110901|2011-08-25 18:30,26,55.58,55.6,55.58,55.6,33
20110901|2011-08-25 19:00,26,55.6,55.6,55.6,55.6,25
20110901|2011-08-25 19:30,26,55.6,55.65,55.6,55.65,53
20110901|2011-08-25 20:00,26,55.65,55.7,55.6,55.7,117
20110901|2011-08-25 20:30,26,55.6,55.6,55.6,55.6,36
20110901|2011-08-25 21:00,26,55.55,55.56,55.51,55.51,15
20110901|2011-08-25 21:30,26,55.51,55.51,55.41,55.43,13
20110901|2011-08-25 22:00,26,55.4,55.4,55.4,55.4,1
20110901|2011-08-25 23:30,26,55.47,55.47,55.47,55.47,1
20110901|2011-08-26 00:00,26,55.44,55.47,55.41,55.41,3
20110901|2011-08-26 02:00,26,55.51,55.61,55.51,55.58,5
20110901|2011-08-26 02:30,26,55.54,55.58,55.54,55.58,11
20110901|2011-08-26 03:00,26,55.61,55.61,55.57,55.57,2
20110901|2011-08-26 03:30,26,55.61,55.61,55.61,55.61,1
20110901|2011-08-26 04:00,26,55.6,55.6,55.58,55.58,6
20110901|2011-08-26 04:30,26,55.54,55.56,55.5,55.5,18
20110901|2011-08-26 05:00,26,55.48,55.49,55.48,55.49,6
20110901|2011-08-26 05:30,26,55.49,55.49,55.49,55.49,4
20110901|2011-08-26 06:00,26,55.46,55.49,55.45,55.46,20
20110901|2011-08-26 06:30,26,55.45,55.45,55.41,55.41,8
20110901|2011-08-26 07:00,26,55.45,55.45,55.35,55.35,90
20110901|2011-08-26 09:30,26,55.51,55.65,55.33,55.4,860
20110901|2011-08-26 10:00,26,55.4,55.64,55.4,55.52,478
20110901|2011-08-26 10:30,26,55.54,55.66,55.54,55.65,550
20110901|2011-08-26 11:00,26,55.65,56.61,55.64,56.21,2134
20110901|2011-08-26 11:30,26,56.2,56.27,56.14,56.25,591
20110901|2011-08-26 12:00,26,56.27,56.38,56.25,56.31,561
20110901|2011-08-26 12:30,26,56.33,56.45,56.33,56.37,469
20110901|2011-08-26 13:00,26,56.37,56.6,56.26,56.6,1015
20110901|2011-08-28 18:00,29,56.6,56.84,56.44,56.84,56
20110901|2011-08-28 19:30,29,56.69,56.81,56.69,56.81,4
20110901|2011-08-28 20:00,29,56.8,56.8,56.8,56.8,3
20110901|2011-08-28 20:30,29,56.63,56.63,56.62,56.62,3
20110901|2011-08-28 21:00,29,56.69,56.72,56.69,56.72,3
20110901|2011-08-28 22:00,29,56.66,56.69,56.66,56.69,9
20110901|2011-08-28 22:30,29,56.66,56.66,56.66,56.66,13
20110901|2011-08-28 23:00,29,56.65,56.65,56.65,56.65,2
20110901|2011-08-29 00:30,29,56.67,56.67,56.61,56.61,61
20110901|2011-08-29 01:30,29,56.88,56.88,56.88,56.88,1
20110901|2011-08-29 02:00,29,56.93,56.95,56.83,56.83,7
20110901|2011-08-29 02:30,29,56.83,56.95,56.8,56.93,32
20110901|2011-08-29 03:00,29,56.91,56.98,56.91,56.96,24
20110901|2011-08-29 03:30,29,56.93,57.03,56.93,57.01,78
20110901|2011-08-29 04:00,29,56.98,57.04,56.97,57.04,34
20110901|2011-08-29 04:30,29,57.06,57.06,57.01,57.05,39
20110901|2011-08-29 05:00,29,57.05,57.06,56.98,57,20
20110901|2011-08-29 05:30,29,56.98,57.01,56.98,57.01,3
20110901|2011-08-29 06:00,29,56.98,56.98,56.97,56.97,4
20110901|2011-08-29 06:30,29,56.97,56.97,56.92,56.92,92
20110901|2011-08-29 07:00,29,56.97,56.97,56.95,56.95,18
20110901|2011-08-29 09:30,29,57.01,57.2,56.99,57.17,1059
20110901|2011-08-29 10:00,29,57.19,57.68,57.16,57.53,1176
20110901|2011-08-29 10:30,29,57.54,57.61,57.48,57.51,288
20110901|2011-08-29 11:00,29,57.5,57.6,57.46,57.59,224
20110901|2011-08-29 11:30,29,57.59,57.65,57.51,57.52,313
20110901|2011-08-29 12:00,29,57.5,57.6,57.5,57.6,209
20110901|2011-08-29 12:30,29,57.6,57.65,57.52,57.62,546
20110901|2011-08-29 13:00,29,57.64,58.05,57.6,57.91,1329
20110901|2011-08-29 18:00,30,57.91,57.95,57.91,57.95,13
20110901|2011-08-29 20:00,30,57.61,57.61,57.5,57.5,27
20110901|2011-08-29 20:30,30,57.49,57.49,57.48,57.48,3
20110901|2011-08-30 01:00,30,57.57,57.57,57.57,57.57,2
20110901|2011-08-30 01:30,30,57.6,57.6,57.6,57.6,3
20110901|2011-08-30 02:00,30,57.6,57.63,57.59,57.61,7
20110901|2011-08-30 02:30,30,57.69,57.71,57.65,57.66,11
20110901|2011-08-30 03:00,30,57.68,57.68,57.59,57.59,6
20110901|2011-08-30 03:30,30,57.57,57.57,57.57,57.57,1
20110901|2011-08-30 04:30,30,57.52,57.56,57.52,57.54,8
20110901|2011-08-30 05:00,30,57.52,57.57,57.52,57.57,3
20110901|2011-08-30 05:30,30,57.58,57.58,57.58,57.58,1
20110901|2011-08-30 06:30,30,57.55,57.56,57.55,57.56,2
20110901|2011-08-30 07:00,30,57.53,57.53,57.53,57.53,2
20110901|2011-08-30 09:30,30,57.76,58.42,57.67,58.4,913
20110901|2011-08-30 10:00,30,58.35,58.52,58.3,58.33,252
20110901|2011-08-30 10:30,30,58.3,58.3,57.96,57.99,343
20110901|2011-08-30 11:00,30,58.01,58.03,57.88,57.89,154
20110901|2011-08-30 11:30,30,57.87,58.12,57.87,58.07,154
20110901|2011-08-30 12:00,30,58.08,58.12,58,58.08,108
20110901|2011-08-30 12:30,30,58.07,58.25,58.06,58.22,161
20110901|2011-08-30 13:00,30,58.2,58.34,58.17,58.24,197
20110901|2011-08-30 18:00,31,58.25,58.28,58,58,9
20110901|2011-08-30 19:30,31,58.08,58.21,58.08,58.21,21
20110901|2011-08-30 20:00,31,58.19,58.19,58.11,58.12,5
20110901|2011-08-31 01:30,31,58.21,58.21,58.18,58.19,3
20110901|2011-08-31 02:00,31,58.2,58.2,58.19,58.19,9
20110901|2011-08-31 02:30,31,58.26,58.26,58.19,58.19,17
20110901|2011-08-31 03:00,31,58.24,58.24,58.22,58.22,21
20110901|2011-08-31 05:00,31,57.99,58,57.97,58,27
20110901|2011-08-31 05:30,31,58,58.01,58,58.01,16
20110901|2011-08-31 06:00,31,57.96,57.96,57.95,57.95,71
20110901|2011-08-31 06:30,31,57.96,57.96,57.95,57.95,11
20110901|2011-08-31 07:00,31,57.95,57.98,57.95,57.98,10
20110901|2011-08-31 09:30,31,58.04,58.37,58.02,58.33,426
20110901|2011-08-31 10:00,31,58.28,58.61,58.26,58.53,41
20110901|2011-08-31 10:30,31,58.63,58.68,58.37,58.48,199
20110901|2011-08-31 11:00,31,58.47,58.48,58.45,58.46,130
20110901|2011-08-31 11:30,31,58.48,58.51,58.46,58.47,11
20110901|2011-08-31 12:00,31,58.4,58.54,58.4,58.45,27
20110901|2011-08-31 12:30,31,58.45,58.58,58.38,58.41,73
20110901|2011-08-31 13:00,31,58.43,58.48,58.36,58.39,39
20110901|2011-08-31 18:00,1,58.52,58.52,58.41,58.45,5
20110901|2011-08-31 19:00,1,58.46,58.46,58.46,58.46,1
20110901|2011-08-31 19:30,1,58.41,58.42,58.41,58.42,2
20110901|2011-08-31 20:30,1,58.28,58.3,58.27,58.3,3
20110901|2011-08-31 21:30,1,58.26,58.26,58.26,58.26,1
20110901|2011-08-31 22:00,1,58.24,58.28,58.24,58.28,3
20110901|2011-09-01 01:00,1,58.2,58.2,58.2,58.2,1
20110901|2011-09-01 01:30,1,58.17,58.21,58.17,58.21,4
20110901|2011-09-01 02:00,1,58.11,58.11,58.11,58.11,1
20110901|2011-09-01 04:00,1,58.05,58.05,58.05,58.05,1
20110901|2011-09-01 05:00,1,58,58,57.95,57.95,37
20110901|2011-09-01 05:30,1,57.95,57.95,57.94,57.95,20
20110901|2011-09-01 09:30,1,58.18,58.4,58.06,58.36,297
20110901|2011-09-01 10:00,1,58.25,58.44,58.25,58.41,24
20110901|2011-09-01 10:30,1,58.4,58.45,58.4,58.42,9
20110901|2011-09-01 11:00,1,58.42,58.61,58.39,58.55,21
20110901|2011-09-01 11:30,1,58.55,58.56,58.42,58.42,13
20110901|2011-09-01 12:00,1,58.28,58.39,58.08,58.37,28
20110901|2011-09-01 12:30,1,58.26,58.33,58,58.09,107
20110901|2011-09-01 13:00,1,58.07,58.07,57.75,57.76,35
20110901|2011-09-01 18:00,2,57.96,57.96,57.81,57.85,18
20110901|2011-09-01 18:30,2,57.86,57.86,57.83,57.83,6
20110901|2011-09-01 19:00,2,57.86,57.86,57.86,57.86,1
20110901|2011-09-01 20:00,2,58.09,58.09,58.05,58.05,3
20110901|2011-09-01 20:30,2,58.12,58.12,58.11,58.11,3
20110901|2011-09-01 21:00,2,58.16,58.16,58.16,58.16,1
20110901|2011-09-01 21:30,2,58.1,58.1,58.09,58.09,3
20110901|2011-09-01 22:00,2,58.12,58.12,58.11,58.11,2
20110901|2011-09-01 23:00,2,58.11,58.11,58.11,58.11,1
20110901|2011-09-02 00:30,2,58.14,58.14,58.14,58.14,1
20110901|2011-09-02 01:30,2,58.22,58.29,58.22,58.29,3
20110901|2011-09-02 09:30,2,57.79,58.12,57.79,57.8,21
20110901|2011-09-02 10:00,2,57.83,58.17,57.83,58.17,13
20110901|2011-09-02 10:30,2,58.12,58.17,58.1,58.12,12
20110901|2011-09-02 11:00,2,58.13,58.13,58.06,58.06,4
20110901|2011-09-02 11:30,2,58.06,58.08,57.97,58.08,6
20110901|2011-09-02 12:00,2,57.96,57.97,57.7,57.7,18
20110901|2011-09-02 12:30,2,57.71,57.8,57.7,57.76,7
20110901|2011-09-02 13:00,2,57.7,57.73,57.64,57.73,13
20110901|2011-09-05 18:00,6,57.42,57.42,57.28,57.28,5
20110901|2011-09-05 20:00,6,57.28,57.28,57.28,57.28,1
20110901|2011-09-05 21:00,6,57.33,57.33,57.33,57.33,50
20110901|2011-09-05 21:30,6,57.11,57.11,57.11,57.11,25
20110901|2011-09-06 09:30,6,57.31,57.31,57.23,57.26,24
20110901|2011-09-06 10:00,6,57.07,57.08,56.9,56.9,83
20110901|2011-09-06 10:30,6,56.9,57.07,56.9,57.07,37
20110901|2011-09-06 11:00,6,57.1,57.1,57.1,57.1,3
20110901|2011-09-06 11:30,6,57.01,57.01,57.01,57.01,1
20110901|2011-09-06 12:00,6,57.05,57.05,57.01,57.01,4
20110901|2011-09-06 12:30,6,56.98,57.08,56.95,57.08,58
20110901|2011-09-07 09:30,7,58,58,57.86,57.99,188
20110901|2011-09-07 10:00,7,57.86,57.9,57.86,57.9,53
20110901|2011-09-07 10:30,7,57.85,57.86,57.85,57.86,62
20110901|2011-09-08 02:30,8,57.86,57.86,57.86,57.86,5
20110901|2011-09-08 07:00,8,57.74,57.74,57.74,57.74,1
20110901|2011-09-08 09:30,8,57.86,58.11,57.8,58.11,33
20110901|2011-09-08 10:00,8,58.02,58.02,58.02,58.02,2
20110901|2011-09-08 10:30,8,57.69,57.69,57.69,57.69,12
20110901|2011-09-08 11:00,8,57.78,57.79,57.7,57.79,6
20110901|2011-09-08 12:00,8,57.78,57.78,57.66,57.73,27
20110901|2011-09-08 13:00,8,57.75,57.75,57.75,57.75,4
20110901|2011-09-08 18:00,9,57.67,57.67,57.67,57.67,3
20110901|2011-09-09 11:30,9,57.72,57.72,57.72,57.72,11
20110901|2011-09-09 12:00,9,57.76,57.76,57.76,57.76,3
20110901|2011-09-09 12:30,9,58.03,58.03,58.03,58.03,1
20110901|2011-09-09 13:00,9,58.36,58.36,58.36,58.36,1
20110901|2011-09-12 07:00,12,58.18,58.2,58.18,58.2,2
20110901|2011-09-12 09:30,12,57.87,57.87,57.57,57.57,14
20110901|2011-09-12 11:00,12,57.22,57.22,57.22,57.22,1
20110901|2011-09-12 11:30,12,57.19,57.19,57.19,57.19,1
20110901|2011-09-12 12:00,12,57.21,57.25,57.21,57.25,4
20110901|2011-09-12 12:30,12,57.17,57.17,57.13,57.13,24
20110901|2011-09-12 13:00,12,57.13,57.13,57.13,57.13,5
20110901|2011-09-13 09:30,13,57.29,57.29,57,57,58
20110901|2011-09-13 10:00,13,56.89,56.89,56.89,56.89,3
20110901|2011-09-13 11:30,13,56.93,56.93,56.93,56.93,3
20110901|2011-09-13 12:00,13,57.04,57.04,57.04,57.04,14
20110901|2011-09-13 12:30,13,57.04,57.04,57,57,45
20110901|2011-09-13 13:00,13,56.98,57.28,56.98,57.28,17
20110901|2011-09-14 01:00,14,56.68,56.76,56.6,56.6,15
20110901|2011-09-14 09:30,14,56.99,56.99,56.91,56.91,4
20111001|2008-09-29 15:30,29,48.55,48.55,48.55,48.55,0
20111001|2008-10-15 13:30,15,46.05,46.05,46.05,46.05,0
20111001|2008-10-16 13:30,16,43.55,43.55,43.55,43.55,0
20111001|2008-10-17 13:30,17,38.7,38.7,38.7,38.7,0
20111001|2008-10-20 13:30,20,41.09,41.09,41.09,41.09,0
20111001|2008-10-21 13:30,21,39.31,39.31,39.31,39.31,0
20111001|2008-10-22 13:30,22,36.81,36.81,36.81,36.81,0
20111001|2008-10-23 13:30,23,36.58,36.58,36.58,36.58,0
20111001|2008-10-24 13:30,24,35.19,35.19,35.19,35.19,0
20111001|2008-10-27 13:30,27,35.08,35.08,35.08,35.08,0
20111001|2008-10-28 13:30,28,35.27,35.27,35.27,35.27,0
20111001|2008-10-29 13:30,29,37.77,37.77,37.77,37.77,0
20111001|2008-10-30 13:30,30,38.29,38.29,38.29,38.29,0
20111001|2008-10-31 13:30,31,37.41,37.41,37.41,37.41,0
20111001|2010-05-05 09:30,5,40.68,40.68,40.68,40.68,1
20111001|2010-05-05 11:00,5,40.8,40.8,40.8,40.8,1
20111001|2010-05-14 10:00,14,40.1,40.1,40.1,40.1,23
20111001|2010-05-14 11:00,14,39.8,39.8,39.8,39.8,6
20111001|2010-05-14 12:30,14,39.77,39.77,39.77,39.77,4
20111001|2010-06-02 12:30,2,40.31,40.31,40.31,40.31,1
20111001|2010-06-08 09:30,8,39.4,39.4,39.4,39.4,5
20111001|2010-06-29 09:30,29,39,39,39,39,20
20111001|2010-06-29 10:30,29,38.73,38.74,38.73,38.74,10
20111001|2010-06-29 12:30,29,38.56,38.6,38.56,38.6,9
20111001|2010-07-01 11:00,1,38.41,38.41,38.41,38.41,11
20111001|2010-07-22 04:30,22,40.8,40.8,40.8,40.8,1
20111001|2010-08-03 11:30,3,42.54,42.54,42.54,42.54,2
20111001|2010-08-03 12:00,3,42.58,42.58,42.58,42.58,1
20111001|2010-08-04 09:30,4,43.03,43.03,42.75,42.76,12
20111001|2010-08-04 10:00,4,42.93,42.93,42.89,42.93,5
20111001|2010-08-04 10:30,4,42.96,42.96,42.96,42.96,1
20111001|2010-08-05 05:30,5,43.37,43.37,43.37,43.37,1
20111001|2010-08-05 09:30,5,43.33,43.33,43.11,43.11,15
20111001|2010-08-05 10:00,5,43.04,43.14,43.03,43.14,16
20111001|2010-08-05 10:30,5,43.01,43.06,42.97,42.97,3
20111001|2010-08-05 11:00,5,43.13,43.14,43.13,43.14,2
20111001|2010-08-05 11:30,5,43.23,43.36,43.23,43.29,8
20111001|2010-08-05 13:00,5,43.24,43.24,42.9,42.9,5
20111001|2010-08-06 09:30,6,43.08,43.08,42.76,42.93,6
20111001|2010-08-06 10:00,6,43.04,43.04,42.94,42.98,12
20111001|2010-08-06 10:30,6,43.03,43.03,43.03,43.03,1
20111001|2010-08-06 13:00,6,43.17,43.17,43.17,43.17,1
20111001|2010-08-09 09:30,9,43.02,43.02,43.02,43.02,7
20111001|2010-08-09 10:00,9,43.41,43.41,43.41,43.41,1
20111001|2010-08-09 10:30,9,43.5,43.5,43.5,43.5,5
20111001|2010-08-10 12:00,10,43.08,43.08,43.08,43.08,1
20111001|2010-08-10 13:00,10,43.15,43.15,43.15,43.15,1
20111001|2010-08-11 13:00,11,43.12,43.15,43.12,43.15,5
20111001|2010-08-12 09:30,12,43.09,43.09,43.09,43.09,1
20111001|2010-08-13 01:00,13,43.5,43.5,43.5,43.5,3
20111001|2010-08-13 01:30,13,43.5,43.5,43.5,43.5,2
20111001|2010-08-13 11:30,13,43.5,43.5,43.5,43.5,1
20111001|2010-08-16 11:30,16,43.56,43.56,43.56,43.56,1
20111001|2010-08-17 11:00,17,43.21,43.21,43.19,43.19,4
20111001|2010-08-17 13:00,17,43.35,43.35,43.35,43.35,1
20111001|2010-08-18 11:30,18,42.56,42.56,42.56,42.56,1
20111001|2010-08-18 12:00,18,42.5,42.5,42.5,42.5,1
20111001|2010-08-20 12:30,20,41.32,41.32,41.32,41.32,1
20111001|2010-08-23 10:30,23,41.31,41.31,41.31,41.31,1
20111001|2010-08-23 13:00,23,41.17,41.18,41.17,41.18,2
20111001|2010-08-24 09:30,24,40.91,40.91,40.91,40.91,1
20111001|2010-08-25 11:00,25,41.27,41.27,41.27,41.27,1
20111001|2010-08-26 12:00,26,41.2,41.22,41.2,41.22,8
20111001|2010-09-02 10:00,2,41.18,41.31,41.18,41.31,13
20111001|2010-09-03 09:30,3,41.97,41.97,41.97,41.97,1
20111001|2010-09-03 10:00,3,41.97,42.02,41.96,42.02,7
20111001|2010-09-09 09:30,9,42.64,42.66,42.64,42.66,2
20111001|2010-09-09 10:30,9,42.85,42.85,42.85,42.85,22
20111001|2010-09-09 11:00,9,42.85,42.9,42.85,42.9,41
20111001|2010-09-13 12:30,13,42.96,42.99,42.96,42.99,15
20111001|2010-09-13 23:30,14,42.9,42.9,42.9,42.9,40
20111001|2010-09-15 10:00,15,42.96,42.96,42.96,42.96,14
20111001|2010-09-15 10:30,15,42.92,42.92,42.92,42.92,10
20111001|2010-09-15 11:00,15,42.92,42.92,42.92,42.92,2
20111001|2010-09-17 10:30,17,43.12,43.12,43.1,43.1,7
20111001|2010-09-17 11:30,17,43.15,43.15,43.15,43.15,2
20111001|2010-09-24 05:00,24,45.21,45.21,45.21,45.21,1
20111001|2010-09-24 09:30,24,45.6,45.6,45.6,45.6,9
20111001|2010-09-24 11:30,24,45.7,45.7,45.7,45.7,1
20111001|2010-09-28 11:00,28,46.14,46.14,46.14,46.14,1
20111001|2010-10-01 10:30,1,45.64,45.64,45.64,45.64,1
20111001|2010-10-01 11:30,1,44.51,44.57,44.51,44.57,5
20111001|2010-10-01 13:00,1,44.73,44.89,44.73,44.89,8
20111001|2010-10-04 09:30,4,44.65,44.65,44.65,44.65,1
20111001|2010-10-05 10:00,5,44.9,44.9,44.9,44.9,1
20111001|2010-10-07 13:00,7,45.15,45.15,45.15,45.15,1
20111001|2010-10-08 11:30,8,47.63,47.63,47.63,47.63,2
20111001|2010-10-08 13:00,8,47.7,47.7,47.7,47.7,1
20111001|2010-10-11 10:30,11,47.63,47.66,47.63,47.66,2
20111001|2010-10-12 13:00,12,48.39,48.39,48.39,48.39,1
20111001|2010-10-13 09:30,13,48.55,48.62,48.55,48.62,21
20111001|2010-10-14 10:30,14,48.8,48.8,48.8,48.8,5
20111001|2010-10-14 11:00,14,48.86,48.86,48.86,48.86,1
20111001|2010-10-14 11:30,14,48.86,48.86,48.86,48.86,1
20111001|2010-10-15 09:30,15,49,49,49,49,4
20111001|2010-10-15 10:00,15,48.86,48.86,48.86,48.86,5
20111001|2010-10-15 12:00,15,49.02,49.03,49,49.03,6
20111001|2010-10-19 12:00,19,48.4,48.4,48.37,48.37,2
20111001|2010-10-19 12:30,19,48.22,48.23,48.21,48.23,18
20111001|2010-10-20 09:30,20,49.06,49.13,49.06,49.08,58
20111001|2010-10-20 10:00,20,49.18,49.26,49.12,49.18,31
20111001|2010-10-20 10:30,20,49.17,49.19,49.12,49.19,4
20111001|2010-10-20 11:00,20,49.16,49.34,49.16,49.31,13
20111001|2010-10-20 11:30,20,49.33,49.33,49.29,49.29,2
20111001|2010-10-20 12:00,20,49.31,49.31,49.31,49.31,2
20111001|2010-10-20 12:30,20,49.31,49.37,49.31,49.37,18
20111001|2010-10-20 13:00,20,49.46,49.55,49.32,49.32,12
20111001|2010-10-21 09:30,21,49.5,49.5,49.32,49.44,8
20111001|2010-10-21 10:00,21,49.4,49.44,49.29,49.29,34
20111001|2010-10-21 10:30,21,49.33,49.33,49.31,49.31,4
20111001|2010-10-21 11:00,21,49.31,49.38,49.31,49.38,3
20111001|2010-10-21 11:30,21,49.36,49.36,49.26,49.26,11
20111001|2010-10-21 12:00,21,49.22,49.3,49.18,49.3,16
20111001|2010-10-21 12:30,21,49.27,49.34,49.27,49.34,3
20111001|2010-10-21 13:00,21,49.32,49.34,49.19,49.25,169
20111001|2010-10-22 01:00,22,49.63,49.63,49.63,49.63,1
20111001|2010-10-22 09:30,22,49.76,49.85,49.73,49.85,3
20111001|2010-10-22 10:00,22,49.6,49.6,49.6,49.6,1
20111001|2010-10-22 11:00,22,49.5,49.5,49.5,49.5,1
20111001|2010-10-22 11:30,22,49.5,49.5,49.5,49.5,1
20111001|2010-10-22 12:30,22,49.46,49.46,49.3,49.3,5
20111001|2010-10-22 13:00,22,49.31,49.37,49.31,49.37,2
20111001|2010-10-25 01:30,25,50.97,50.98,50.93,50.95,9
20111001|2010-10-25 02:00,25,50.88,50.88,50.88,50.88,1
20111001|2010-10-25 04:00,25,50.79,50.82,50.77,50.77,6
20111001|2010-10-25 09:30,25,50.68,50.69,50.55,50.59,34
20111001|2010-10-25 10:30,25,50.49,50.49,50.49,50.49,1
20111001|2010-10-25 11:30,25,50.33,50.33,50.33,50.33,1
20111001|2010-10-25 12:00,25,50.35,50.35,50.25,50.25,3
20111001|2010-10-25 13:00,25,50.47,50.48,50.47,50.48,2
20111001|2010-10-26 00:30,26,50.65,50.65,50.65,50.65,2
20111001|2010-10-26 09:30,26,50.47,50.67,50.47,50.49,47
20111001|2010-10-26 10:30,26,50.5,50.5,50.5,50.5,1
20111001|2010-10-26 11:00,26,50.53,50.56,50.53,50.56,3
20111001|2010-10-26 11:30,26,50.52,50.52,50.43,50.5,30
20111001|2010-10-26 12:00,26,50.5,50.57,50.49,50.49,10
20111001|2010-10-26 12:30,26,50.59,50.59,50.59,50.59,1
20111001|2010-10-26 13:00,26,50.65,50.65,50.59,50.59,12
20111001|2010-10-26 22:00,27,49.87,49.87,49.87,49.87,1
20111001|2010-10-27 01:00,27,49.94,49.94,49.94,49.94,1
20111001|2010-10-27 09:30,27,49.96,50.05,49.96,50.05,7
20111001|2010-10-27 10:00,27,50,50,50,50,1
20111001|2010-10-27 10:30,27,50.5,50.5,50.5,50.5,2
20111001|2010-10-27 11:30,27,50.57,50.57,50.57,50.57,1
20111001|2010-10-28 05:00,28,51.04,51.04,51.04,51.04,6
20111001|2010-10-28 05:30,28,51.04,51.06,51.04,51.06,2
20111001|2010-10-28 09:30,28,51.2,51.2,50.71,50.71,4
20111001|2010-10-28 10:00,28,50.78,50.78,50.78,50.78,2
20111001|2010-10-28 11:30,28,50.81,50.81,50.81,50.81,3
20111001|2010-10-28 12:30,28,50.78,50.83,50.78,50.81,73
20111001|2010-10-28 13:00,28,50.81,50.81,50.68,50.68,106
20111001|2010-10-28 19:30,29,50.72,50.72,50.72,50.72,1
20111001|2010-10-28 20:00,29,50.5,50.5,50.5,50.5,6
20111001|2010-10-29 04:00,29,50.09,50.09,50.09,50.09,2
20111001|2010-10-29 09:30,29,50.18,50.18,50.18,50.18,1
20111001|2010-10-29 12:00,29,50.34,50.34,50.34,50.34,4
20111001|2010-11-01 05:30,1,50.9,50.9,50.9,50.9,1
20111001|2010-11-01 06:00,1,50.9,50.9,50.9,50.9,1
20111001|2010-11-01 06:30,1,50.88,50.89,50.85,50.89,6
20111001|2010-11-01 09:30,1,50.68,50.78,50.68,50.76,4
20111001|2010-11-01 10:00,1,50.68,50.68,50.68,50.68,1
20111001|2010-11-01 21:30,2,50.86,50.86,50.8,50.8,2
20111001|2010-11-02 05:30,2,51,51,51,51,2
20111001|2010-11-02 09:30,2,50.97,50.97,50.81,50.81,20
20111001|2010-11-02 10:30,2,50.87,50.97,50.87,50.97,3
20111001|2010-11-02 11:00,2,50.95,50.95,50.95,50.95,3
20111001|2010-11-02 12:00,2,51.1,51.1,51.1,51.1,1
20111001|2010-11-02 18:00,3,50.99,50.99,50.99,50.99,2
20111001|2010-11-02 19:30,3,50.99,50.99,50.99,50.99,1
20111001|2010-11-03 09:30,3,51.08,51.17,50.74,50.75,142
20111001|2010-11-03 10:00,3,50.83,50.84,50.71,50.84,5
20111001|2010-11-03 10:30,3,50.87,50.87,50.87,50.87,1
20111001|2010-11-03 11:30,3,50.98,51,50.98,51,11
20111001|2010-11-03 12:00,3,51.05,51.05,51.05,51.05,1
20111001|2010-11-03 18:00,4,51.28,51.28,51.28,51.28,9
20111001|2010-11-03 20:00,4,51.35,51.35,51.35,51.35,1
20111001|2010-11-04 09:30,4,52.26,52.26,52.26,52.26,1
20111001|2010-11-04 10:00,4,52.3,52.3,52.3,52.3,12
20111001|2010-11-04 10:30,4,52.26,52.26,52.25,52.25,2
20111001|2010-11-04 11:00,4,52.25,52.28,52.25,52.28,3
20111001|2010-11-04 18:00,5,52.45,52.68,52.45,52.68,4
20111001|2010-11-04 20:00,5,53.33,53.33,53.33,53.33,1
20111001|2010-11-04 20:30,5,53.56,53.56,53.56,53.56,1
20111001|2010-11-05 03:30,5,53.13,53.28,53.13,53.24,5
20111001|2010-11-05 09:30,5,52.92,52.94,52.83,52.83,6
20111001|2010-11-05 10:00,5,53.05,53.05,53.05,53.05,1
20111001|2010-11-05 10:30,5,53.13,53.13,53.13,53.13,1
20111001|2010-11-05 11:00,5,53.03,53.03,53.02,53.02,2
20111001|2010-11-08 09:30,8,53.2,53.25,53.14,53.19,26
20111001|2010-11-08 11:00,8,53.2,53.2,53.19,53.19,5
20111001|2010-11-08 11:30,8,53.24,53.24,53.24,53.24,5
20111001|2010-11-08 12:00,8,53.28,53.28,53.28,53.28,5
20111001|2010-11-08 13:00,8,53.25,53.25,53.16,53.2,8
20111001|2010-11-09 09:30,9,54.51,55.15,54.51,54.84,74
20111001|2010-11-09 10:00,9,54.72,54.8,54.64,54.64,12
20111001|2010-11-09 13:00,9,54.6,54.63,54.6,54.63,4
20111001|2010-11-10 09:30,10,54.24,54.8,54.24,54.66,8
20111001|2010-11-10 10:00,10,54.84,54.84,54.79,54.79,9
20111001|2010-11-10 12:30,10,54.86,54.92,54.84,54.92,101
20111001|2010-11-10 19:00,11,54.99,54.99,54.99,54.99,2
20111001|2010-11-11 06:30,11,55.26,55.26,55.26,55.26,1
20111001|2010-11-11 07:00,11,55.24,55.24,55.24,55.24,6
20111001|2010-11-11 09:30,11,55.15,55.15,54.92,54.98,63
20111001|2010-11-11 10:00,11,55.19,55.28,55.12,55.28,13
20111001|2010-11-11 10:30,11,55.41,55.44,55.22,55.39,29
20111001|2010-11-11 11:00,11,55.37,55.46,55.26,55.26,26
20111001|2010-11-11 12:00,11,55.26,55.45,55.21,55.44,16
20111001|2010-11-11 12:30,11,55.63,55.64,55.63,55.64,4
20111001|2010-11-11 13:00,11,56.09,56.12,56.09,56.12,2
20111001|2010-11-11 22:00,12,54.09,54.09,54.09,54.09,1
20111001|2010-11-12 09:30,12,54.36,54.36,54.34,54.34,8
20111001|2010-11-12 10:00,12,54.27,54.44,54.27,54.37,8
20111001|2010-11-12 10:30,12,54.65,54.67,54.65,54.67,4
20111001|2010-11-12 11:00,12,54.41,54.41,53.78,53.78,58
20111001|2010-11-14 18:00,15,53.36,53.45,52.87,52.87,77
20111001|2010-11-14 18:30,15,53.52,53.52,53.52,53.52,1
20111001|2010-11-14 19:30,15,53.72,53.74,53.57,53.62,33
20111001|2010-11-14 20:00,15,53.42,53.42,53.42,53.42,1
20111001|2010-11-14 20:30,15,53.3,53.3,53.3,53.3,1
20111001|2010-11-14 21:00,15,53.17,53.24,53.15,53.15,19
20111001|2010-11-14 21:30,15,53.15,53.18,52.95,52.96,25
20111001|2010-11-14 22:00,15,53,53,53,53,1
20111001|2010-11-15 01:00,15,53.33,53.33,53.33,53.33,4
20111001|2010-11-15 09:30,15,53.29,53.5,53.28,53.47,115
20111001|2010-11-15 10:00,15,53.46,53.53,53.41,53.51,41
20111001|2010-11-15 10:30,15,53.68,54.25,53.68,54.04,296
20111001|2010-11-15 11:00,15,54.18,54.44,54.16,54.16,31
20111001|2010-11-15 11:30,15,54.18,54.18,54.11,54.11,10
20111001|2010-11-15 12:00,15,54.06,54.06,54.06,54.06,1
20111001|2010-11-15 12:30,15,54.01,54.11,54.01,54.08,19
20111001|2010-11-15 13:00,15,54.01,54.04,53.77,53.77,20
20111001|2010-11-16 09:30,16,51.29,51.46,51.24,51.46,7
20111001|2010-11-16 10:00,16,51.52,51.52,51.18,51.18,61
20111001|2010-11-16 11:00,16,51.18,51.18,51.18,51.18,13
20111001|2010-11-16 12:00,16,51.18,51.18,51.18,51.18,3
20111001|2010-11-16 18:00,17,50.83,50.83,50.26,50.26,79
20111001|2010-11-16 19:00,17,50.34,50.34,49.94,49.94,19
20111001|2010-11-16 19:30,17,49.86,49.95,49.85,49.92,6
20111001|2010-11-16 20:00,17,50.19,50.19,50.07,50.07,4
20111001|2010-11-16 20:30,17,50.06,50.13,50.05,50.13,4
20111001|2010-11-16 21:00,17,49.74,49.74,49.74,49.74,1
20111001|2010-11-16 21:30,17,49.65,49.65,49.61,49.61,4
20111001|2010-11-16 22:00,17,49.59,49.61,49.57,49.57,18
20111001|2010-11-16 22:30,17,49.38,49.38,49.26,49.26,3
20111001|2010-11-17 00:30,17,49.37,49.39,49.18,49.18,12
20111001|2010-11-17 03:30,17,49.57,49.57,49.57,49.57,1
20111001|2010-11-17 06:30,17,50.24,50.26,50.24,50.26,2
20111001|2010-11-17 09:30,17,50.15,51.27,50.15,51.07,34
20111001|2010-11-17 10:00,17,50.81,50.81,50.81,50.81,1
20111001|2010-11-17 10:30,17,50.75,50.75,50.34,50.58,17
20111001|2010-11-17 11:00,17,50.61,50.67,50.51,50.53,19
20111001|2010-11-17 11:30,17,50.6,50.6,50.57,50.57,6
20111001|2010-11-17 12:00,17,50.54,50.54,50.54,50.54,1
20111001|2010-11-17 12:30,17,50.54,50.55,50.53,50.55,8
20111001|2010-11-17 13:00,17,50.5,50.51,50.1,50.1,42
20111001|2010-11-17 18:00,18,50.51,50.51,50.51,50.51,3
20111001|2010-11-17 18:30,18,50.81,50.81,50.81,50.81,1
20111001|2010-11-17 19:30,18,50.43,50.43,50.43,50.43,1
20111001|2010-11-17 20:00,18,50.2,50.2,50.2,50.2,1
20111001|2010-11-17 20:30,18,50,50,50,50,1
20111001|2010-11-17 21:00,18,49.64,49.81,49.64,49.81,5
20111001|2010-11-17 23:30,18,50.73,50.73,50.73,50.73,1
20111001|2010-11-18 03:00,18,51.28,51.28,51.28,51.28,2
20111001|2010-11-18 03:30,18,51.54,51.54,51.28,51.28,3
20111001|2010-11-18 04:00,18,51.51,51.51,51.45,51.45,4
20111001|2010-11-18 05:30,18,51.57,51.57,51.39,51.39,11
20111001|2010-11-18 06:00,18,51.39,51.46,51.39,51.46,2
20111001|2010-11-18 06:30,18,51.3,51.3,51.01,51.01,13
20111001|2010-11-18 09:30,18,51.24,51.39,51.2,51.22,81
20111001|2010-11-18 10:00,18,51.22,51.41,51.13,51.37,30
20111001|2010-11-18 10:30,18,51.37,51.4,51.35,51.4,10
20111001|2010-11-18 11:00,18,51.48,51.64,51.48,51.63,34
20111001|2010-11-18 11:30,18,51.66,51.87,51.66,51.74,36
20111001|2010-11-18 12:00,18,51.7,51.7,51.61,51.61,20
20111001|2010-11-18 12:30,18,51.77,51.92,51.77,51.92,70
20111001|2010-11-18 13:00,18,52.02,52.14,52.02,52.13,7
20111001|2010-11-18 18:00,19,52.29,52.29,52.29,52.29,1
20111001|2010-11-18 19:30,19,51.84,51.84,51.84,51.84,1
20111001|2010-11-19 01:30,19,52.41,52.41,52.41,52.41,2
20111001|2010-11-19 02:00,19,52.44,52.44,52.35,52.35,2
20111001|2010-11-19 03:30,19,52.57,52.57,52.43,52.43,7
20111001|2010-11-19 05:00,19,51.8,51.8,51.76,51.76,4
20111001|2010-11-19 06:00,19,51.69,51.72,51.69,51.72,3
20111001|2010-11-19 06:30,19,51.61,51.61,51.61,51.61,1
20111001|2010-11-19 09:30,19,51.26,51.62,51.09,51.53,52
20111001|2010-11-19 10:00,19,51.56,51.56,51.31,51.44,20
20111001|2010-11-19 10:30,19,51.47,51.53,51.47,51.53,11
20111001|2010-11-19 11:00,19,51.55,51.55,51.55,51.55,1
20111001|2010-11-19 11:30,19,51.34,51.34,51.34,51.34,1
20111001|2010-11-19 12:00,19,51.26,51.26,51.05,51.05,2
20111001|2010-11-19 12:30,19,50.71,50.71,50.49,50.49,6
20111001|2010-11-19 13:00,19,50.44,50.5,50.43,50.44,15
20111001|2010-11-21 18:00,22,50.07,50.07,50.07,50.07,1
20111001|2010-11-22 09:30,22,49.99,50.22,49.99,50.16,10
20111001|2010-11-22 10:00,22,50.16,50.4,50.08,50.4,5
20111001|2010-11-22 10:30,22,50.44,50.44,50.14,50.21,8
20111001|2010-11-22 11:00,22,50.22,50.25,50.22,50.25,2
20111001|2010-11-22 12:30,22,50.23,50.41,50.23,50.41,14
20111001|2010-11-22 13:00,22,50.53,50.54,50.51,50.54,18
20111001|2010-11-22 18:30,23,50.8,50.8,50.8,50.8,1
20111001|2010-11-23 09:30,23,49.78,50.1,49.78,50.04,5
20111001|2010-11-23 10:00,23,49.98,50.1,49.98,50.1,3
20111001|2010-11-23 10:30,23,50.12,50.26,50.06,50.26,21
20111001|2010-11-23 11:00,23,50.33,50.42,50.33,50.42,3
20111001|2010-11-23 11:30,23,50.49,50.54,50.46,50.49,21
20111001|2010-11-23 12:30,23,50.68,50.68,50.6,50.63,3
20111001|2010-11-23 13:00,23,50.63,50.64,50.63,50.64,8
20111001|2010-11-24 09:30,24,51.43,51.47,51.43,51.47,2
20111001|2010-11-24 10:00,24,51.74,51.75,51.59,51.59,41
20111001|2010-11-24 10:30,24,51.47,51.47,51.34,51.34,3
20111001|2010-11-24 11:00,24,51.57,51.57,51.51,51.54,4
20111001|2010-11-24 12:30,24,51.67,51.67,51.67,51.67,1
20111001|2010-11-26 09:30,26,51.3,51.3,51.3,51.3,1
20111001|2010-11-29 09:30,29,51.34,51.35,51.34,51.35,3
20111001|2010-11-29 10:00,29,51.52,51.52,51.43,51.43,3
20111001|2010-11-29 11:00,29,51.5,51.5,51.5,51.5,1
20111001|2010-11-29 13:00,29,51.58,51.58,51.58,51.58,38
20111001|2010-11-29 21:00,30,51.52,51.52,51.52,51.52,1
20111001|2010-11-30 03:00,30,51.97,51.97,51.97,51.97,3
20111001|2010-11-30 09:30,30,51.75,51.99,51.75,51.96,10
20111001|2010-11-30 11:00,30,51.96,51.96,51.96,51.96,1
20111001|2010-11-30 11:30,30,52.05,52.05,52.05,52.05,3
20111001|2010-11-30 12:00,30,52.25,52.25,52.25,52.25,1
20111001|2010-11-30 12:30,30,52.16,52.16,52.09,52.11,6
20111001|2010-11-30 13:00,30,52.19,52.2,52.19,52.2,7
20111001|2010-12-01 01:00,1,52.76,52.78,52.76,52.78,2
20111001|2010-12-01 01:30,1,52.76,52.76,52.69,52.69,5
20111001|2010-12-01 02:00,1,52.61,52.61,52.61,52.61,3
20111001|2010-12-01 04:30,1,53.02,53.02,53.02,53.02,1
20111001|2010-12-01 06:30,1,52.87,52.87,52.87,52.87,2
20111001|2010-12-01 09:30,1,53.14,53.16,53.14,53.15,7
20111001|2010-12-01 10:00,1,53.2,53.28,53.19,53.28,4
20111001|2010-12-01 10:30,1,53.33,53.61,53.33,53.61,3
20111001|2010-12-01 11:00,1,53.6,53.6,53.56,53.6,7
20111001|2010-12-01 12:00,1,53.65,53.65,53.65,53.65,4
20111001|2010-12-01 12:30,1,53.86,53.88,53.86,53.87,14
20111001|2010-12-01 21:00,2,53.61,53.61,53.61,53.61,1
20111001|2010-12-02 09:30,2,53.7,53.7,53.7,53.7,1
20111001|2010-12-02 10:00,2,53.96,54,53.96,54,4
20111001|2010-12-02 11:00,2,54.08,54.08,54.08,54.08,1
20111001|2010-12-02 13:00,2,54.32,54.32,54.02,54.02,35
20111001|2010-12-02 18:00,3,54.06,54.06,54.06,54.06,1
20111001|2010-12-03 09:30,3,54.11,54.37,54.11,54.21,36
20111001|2010-12-03 10:00,3,54.48,54.58,54.43,54.57,25
20111001|2010-12-03 10:30,3,54.54,54.55,54.54,54.55,2
20111001|2010-12-03 11:00,3,54.64,54.66,54.56,54.6,11
20111001|2010-12-03 12:30,3,54.48,54.5,54.47,54.48,104
20111001|2010-12-03 13:00,3,54.48,54.48,54.45,54.45,11
20111001|2010-12-05 18:00,6,54.64,54.64,54.64,54.64,2
20111001|2010-12-05 20:00,6,54.7,54.74,54.7,54.74,2
20111001|2010-12-06 09:30,6,54.36,54.36,54.36,54.36,1
20111001|2010-12-06 12:30,6,54.59,54.59,54.59,54.59,1
20111001|2010-12-06 13:00,6,54.5,54.55,54.35,54.5,28
20111001|2010-12-07 03:00,7,55.07,55.07,55.07,55.07,4
20111001|2010-12-07 09:30,7,54.89,54.99,54.89,54.99,2
20111001|2010-12-07 10:00,7,54.84,54.84,54.84,54.84,1
20111001|2010-12-07 10:30,7,54.7,54.7,54.7,54.7,1
20111001|2010-12-07 11:30,7,54.57,54.57,54.57,54.57,1
20111001|2010-12-07 12:00,7,54.53,54.55,54.52,54.55,4
20111001|2010-12-07 12:30,7,54.72,54.79,54.72,54.79,14
20111001|2010-12-07 18:00,8,54.55,54.55,54.48,54.48,2
20111001|2010-12-08 09:30,8,54.39,54.53,54.39,54.53,2
20111001|2010-12-08 11:00,8,54.97,54.97,54.97,54.97,1
20111001|2010-12-08 20:00,9,55.3,55.3,55.3,55.3,1
20111001|2010-12-09 04:30,9,55.21,55.21,55.21,55.21,1
20111001|2010-12-09 09:30,9,55.1,55.1,55.1,55.1,1
20111001|2010-12-09 10:00,9,55.4,55.4,55.33,55.33,4
20111001|2010-12-09 10:30,9,55.32,55.32,55.32,55.32,1
20111001|2010-12-09 11:30,9,55.27,55.27,55.27,55.27,1
20111001|2010-12-09 12:00,9,55.34,55.34,55.34,55.34,2
20111001|2010-12-09 13:00,9,55.19,55.19,55.19,55.19,1
20111001|2010-12-10 09:30,10,55.1,55.1,54.95,54.97,6
20111001|2010-12-10 10:00,10,54.96,55.01,54.77,54.77,19
20111001|2010-12-10 10:30,10,54.81,54.81,54.81,54.81,1
20111001|2010-12-10 11:00,10,55.05,55.05,55.05,55.05,4
20111001|2010-12-10 11:30,10,55.06,55.25,55.06,55.25,2
20111001|2010-12-10 12:00,10,55.19,55.29,55.19,55.29,8
20111001|2010-12-10 12:30,10,55.33,55.38,55.08,55.08,7
20111001|2010-12-10 13:00,10,55.08,55.08,54.87,54.88,15
20111001|2010-12-12 18:00,13,54.32,54.32,54.32,54.32,1
20111001|2010-12-12 19:00,13,54.26,54.26,54.26,54.26,1
20111001|2010-12-12 21:00,13,54.7,54.7,54.7,54.7,4
20111001|2010-12-13 03:30,13,55.11,55.11,55.11,55.11,1
20111001|2010-12-13 07:00,13,55.41,55.41,55.41,55.41,3
20111001|2010-12-13 09:30,13,55.36,55.75,55.36,55.65,80
20111001|2010-12-13 10:00,13,55.65,55.7,55.51,55.51,46
20111001|2010-12-13 11:00,13,55.32,55.32,55.32,55.32,1
20111001|2010-12-13 11:30,13,55.43,55.48,55.43,55.48,7
20111001|2010-12-13 12:00,13,55.5,55.5,55.5,55.5,1
20111001|2010-12-13 12:30,13,55.6,55.6,55.51,55.51,4
20111001|2010-12-13 13:00,13,55.68,55.68,55.62,55.62,3
20111001|2010-12-14 09:30,14,55.73,55.74,55.73,55.74,5
20111001|2010-12-14 10:00,14,55.46,55.46,55.46,55.46,1
20111001|2010-12-14 11:00,14,55.5,55.5,55.5,55.5,1
20111001|2010-12-14 13:00,14,55.41,55.41,55.39,55.39,40
20111001|2010-12-14 18:00,15,55.49,55.49,55.49,55.49,2
20111001|2010-12-15 00:00,15,55.49,55.49,55.49,55.49,13
20111001|2010-12-15 01:00,15,55.21,55.21,55.21,55.21,1
20111001|2010-12-15 09:30,15,55.62,55.73,55.49,55.54,32
20111001|2010-12-15 10:00,15,55.56,55.65,55.54,55.55,26
20111001|2010-12-15 10:30,15,55.5,55.52,55.46,55.52,4
20111001|2010-12-15 11:00,15,55.48,55.48,55.11,55.11,4
20111001|2010-12-15 11:30,15,55.03,55.03,55.03,55.03,1
20111001|2010-12-15 13:00,15,55.07,55.19,54.84,54.84,159
20111001|2010-12-15 20:00,16,55.33,55.33,55.33,55.33,1
20111001|2010-12-16 06:00,16,55.25,55.25,55.25,55.25,1
20111001|2010-12-16 06:30,16,55.23,55.23,55.23,55.23,1
20111001|2010-12-16 09:30,16,54.76,54.9,54.6,54.89,26
20111001|2010-12-16 11:30,16,55.06,55.06,55.04,55.06,6
20111001|2010-12-16 12:00,16,55.03,55.03,55.03,55.03,1
20111001|2010-12-16 12:30,16,54.95,54.98,54.91,54.91,82
20111001|2010-12-16 13:00,16,54.76,54.82,54.76,54.82,41
20111001|2010-12-17 09:30,17,54.83,54.89,54.82,54.89,7
20111001|2010-12-17 10:00,17,54.75,54.86,54.73,54.86,15
20111001|2010-12-17 10:30,17,54.8,54.9,54.8,54.9,24
20111001|2010-12-17 11:00,17,54.9,54.97,54.87,54.97,181
20111001|2010-12-17 11:30,17,54.97,54.97,54.93,54.93,18
20111001|2010-12-17 12:00,17,54.91,54.95,54.9,54.92,24
20111001|2010-12-17 12:30,17,55.02,55.02,54.96,54.97,4
20111001|2010-12-17 13:00,17,54.97,54.99,54.96,54.97,199
20111001|2010-12-19 21:30,20,55.19,55.19,55.19,55.19,1
20111001|2010-12-20 09:30,20,55.55,55.55,55.55,55.55,10
20111001|2010-12-20 10:00,20,55.5,55.5,55.5,55.5,1
20111001|2010-12-20 10:30,20,55.81,55.89,55.81,55.89,4
20111001|2010-12-20 11:00,20,55.82,55.82,55.72,55.73,38
20111001|2010-12-20 12:00,20,55.85,55.85,55.76,55.82,46
20111001|2010-12-20 12:30,20,55.8,55.8,55.76,55.76,35
20111001|2010-12-20 13:00,20,55.9,55.9,55.9,55.9,2
20111001|2010-12-21 09:30,21,56.47,56.47,56.47,56.47,1
20111001|2010-12-21 10:00,21,56.48,56.48,56.48,56.48,1
20111001|2010-12-21 10:30,21,56.37,56.43,56.37,56.37,15
20111001|2010-12-21 11:00,21,56.47,56.47,56.38,56.38,4
20111001|2010-12-21 11:30,21,56.41,56.41,56.41,56.41,40
20111001|2010-12-21 12:30,21,56.28,56.28,56.28,56.28,2
20111001|2010-12-21 18:30,22,56.71,56.71,56.71,56.71,2
20111001|2010-12-21 23:30,22,56.17,56.17,56.17,56.17,2
20111001|2010-12-22 00:00,22,56.14,56.14,56.14,56.14,3
20111001|2010-12-22 09:30,22,56.59,56.59,56.59,56.59,1
20111001|2010-12-22 10:00,22,56.59,56.59,56.59,56.59,1
20111001|2010-12-22 10:30,22,56.71,56.71,56.7,56.7,10
20111001|2010-12-22 11:00,22,56.72,56.72,56.72,56.72,11
20111001|2010-12-22 11:30,22,56.73,56.74,56.72,56.72,6
20111001|2010-12-22 12:30,22,56.76,56.76,56.64,56.64,33
20111001|2010-12-22 13:00,22,56.7,56.7,56.7,56.7,2
20111001|2010-12-22 19:00,23,56.94,57.05,56.94,57.05,7
20111001|2010-12-22 19:30,23,57.02,57.02,56.99,56.99,2
20111001|2010-12-22 23:00,23,57.17,57.17,57.13,57.13,11
20111001|2010-12-22 23:30,23,57.23,57.25,57.23,57.25,2
20111001|2010-12-23 09:30,23,56.96,57.06,56.87,57,19
20111001|2010-12-23 10:00,23,56.97,57.14,56.97,57.14,4
20111001|2010-12-23 10:30,23,57.07,57.09,57.04,57.09,29
20111001|2010-12-23 11:30,23,57.17,57.18,57.05,57.05,3
20111001|2010-12-23 12:00,23,57.05,57.05,56.94,56.94,25
20111001|2010-12-23 13:00,23,57.02,57.21,57.02,57.18,19
20111001|2010-12-26 18:00,27,57.54,57.54,57.54,57.54,1
20111001|2010-12-26 18:30,27,56.75,57,56.63,57,17
20111001|2010-12-26 20:00,27,57.02,57.02,57,57,5
20111001|2010-12-26 21:30,27,57.3,57.3,57.3,57.3,1
20111001|2010-12-27 07:00,27,57.4,57.4,57.4,57.4,3
20111001|2010-12-27 09:30,27,57.45,57.66,57.45,57.59,13
20111001|2010-12-27 10:00,27,57.5,57.5,57.42,57.42,92
20111001|2010-12-27 10:30,27,57.45,57.6,57.39,57.57,19
20111001|2010-12-27 11:00,27,57.54,57.55,57.52,57.52,10
20111001|2010-12-27 11:30,27,57.59,57.64,57.48,57.48,15
20111001|2010-12-27 12:00,27,57.57,57.59,57.57,57.59,2
20111001|2010-12-27 13:00,27,57.66,57.66,57.66,57.66,1
20111001|2010-12-27 19:00,28,57.91,57.91,57.91,57.91,1
20111001|2010-12-27 19:30,28,57.88,57.88,57.88,57.88,1
20111001|2010-12-27 21:00,28,57.7,57.7,57.7,57.7,1
20111001|2010-12-28 10:00,28,57.7,57.75,57.7,57.75,4
20111001|2010-12-28 10:30,28,57.71,57.8,57.69,57.8,19
20111001|2010-12-28 11:00,28,57.69,57.69,57.69,57.69,3
20111001|2010-12-28 11:30,28,57.44,57.55,57.44,57.5,27
20111001|2010-12-28 12:00,28,57.48,57.52,57.39,57.39,27
20111001|2010-12-28 12:30,28,57.51,57.56,57.51,57.56,2
20111001|2010-12-28 13:00,28,57.53,57.53,57.52,57.52,2
20111001|2010-12-28 19:30,29,57.46,57.46,57.45,57.45,2
20111001|2010-12-28 21:00,29,57.23,57.23,57.23,57.23,1
20111001|2010-12-29 09:30,29,57.01,57.01,56.81,56.81,8
20111001|2010-12-29 10:00,29,56.83,56.99,56.81,56.99,17
20111001|2010-12-29 10:30,29,57.12,57.13,57.12,57.13,4
20111001|2010-12-29 11:30,29,56.98,57.05,56.98,56.99,10
20111001|2010-12-29 12:00,29,57.06,57.06,57.06,57.06,1
20111001|2010-12-29 13:00,29,56.88,56.91,56.88,56.91,4
20111001|2010-12-29 20:30,30,56.87,56.87,56.87,56.87,1
20111001|2010-12-30 09:30,30,56.86,57.17,56.65,57.15,65
20111001|2010-12-30 10:00,30,57.2,57.3,56.99,57,25
20111001|2010-12-30 10:30,30,57.04,57.04,56.91,56.91,4
20111001|2010-12-30 11:00,30,56.78,56.83,56.74,56.83,4
20111001|2010-12-30 12:00,30,56.92,57.09,56.92,57.09,12
20111001|2010-12-30 12:30,30,57.09,57.09,57,57,3
20111001|2010-12-30 13:00,30,57.1,57.1,57.04,57.05,12
20111001|2010-12-31 09:30,31,57.44,57.44,57.44,57.44,8
20111001|2010-12-31 11:00,31,58.17,58.31,58.17,58.31,2
20111001|2011-01-03 09:30,3,58.81,58.94,58.45,58.5,111
20111001|2011-01-03 10:30,3,58.46,58.55,58.46,58.55,9
20111001|2011-01-03 11:00,3,58.62,58.62,58.55,58.55,6
20111001|2011-01-03 12:00,3,58.32,58.33,58.3,58.3,10
20111001|2011-01-03 12:30,3,58.35,58.35,57.63,57.63,3
20111001|2011-01-03 13:00,3,57.99,57.99,57.99,57.99,1
20111001|2011-01-04 09:30,4,56.93,57.19,56.52,56.52,52
20111001|2011-01-04 10:00,4,56.56,57.12,56.55,57.06,49
20111001|2011-01-04 10:30,4,57.03,57.03,56.94,56.94,7
20111001|2011-01-04 11:00,4,56.93,56.98,56.93,56.95,6
20111001|2011-01-04 11:30,4,56.86,56.92,56.86,56.9,5
20111001|2011-01-04 12:00,4,56.96,56.96,56.9,56.95,4
20111001|2011-01-04 12:30,4,57.01,57.01,56.95,57.01,36
20111001|2011-01-04 13:00,4,57,57.06,56.97,57,36
20111001|2011-01-05 09:30,5,56.89,57.55,56.89,57.54,181
20111001|2011-01-05 10:00,5,57.85,58.06,57.74,58.06,19
20111001|2011-01-05 10:30,5,57.94,57.94,57.94,57.94,1
20111001|2011-01-05 11:00,5,58.01,58.17,58.01,58.15,18
20111001|2011-01-05 11:30,5,58.31,58.31,58.31,58.31,1
20111001|2011-01-05 13:00,5,58.15,58.18,58.1,58.1,12
20111001|2011-01-06 01:00,6,58.89,58.89,58.89,58.89,1
20111001|2011-01-06 05:30,6,58.46,58.46,58.45,58.45,2
20111001|2011-01-06 09:30,6,58.55,58.55,57.9,57.9,26
20111001|2011-01-06 10:00,6,57.94,58.12,57.94,58.12,21
20111001|2011-01-06 10:30,6,58.17,58.17,57.82,57.82,2
20111001|2011-01-06 11:30,6,58.11,58.11,58.04,58.04,4
20111001|2011-01-06 12:30,6,57.93,57.93,57.69,57.69,2
20111001|2011-01-06 13:00,6,57.71,57.73,57.71,57.73,4
20111001|2011-01-06 18:00,7,57.44,57.44,57.44,57.44,2
20111001|2011-01-07 09:30,7,57.39,57.51,57.27,57.51,14
20111001|2011-01-07 10:00,7,57.44,57.44,57.34,57.37,4
20111001|2011-01-07 10:30,7,57.28,57.3,57.28,57.3,2
20111001|2011-01-07 11:30,7,57.25,57.28,57.17,57.28,59
20111001|2011-01-07 12:00,7,57.39,57.49,57.35,57.43,33
20111001|2011-01-07 12:30,7,57.47,57.73,57.47,57.64,29
20111001|2011-01-07 13:00,7,57.82,57.97,57.61,57.61,141
20111001|2011-01-10 09:30,10,57.55,57.74,57.52,57.74,32
20111001|2011-01-10 10:00,10,57.74,57.74,57.63,57.63,76
20111001|2011-01-10 10:30,10,57.63,57.65,57.61,57.65,221
20111001|2011-01-10 11:00,10,57.96,57.97,57.85,57.85,139
20111001|2011-01-10 11:30,10,57.85,57.88,57.55,57.55,158
20111001|2011-01-10 12:00,10,57.53,57.57,57.47,57.5,77
20111001|2011-01-10 12:30,10,57.43,57.47,57.43,57.46,4
20111001|2011-01-10 13:00,10,57.45,57.45,57.39,57.39,5
20111001|2011-01-10 19:00,11,57.6,57.6,57.6,57.6,3
20111001|2011-01-10 20:00,11,57.66,57.66,57.62,57.62,2
20111001|2011-01-10 21:30,11,57.63,57.63,57.63,57.63,1
20111001|2011-01-10 22:00,11,57.59,57.59,57.59,57.59,1
20111001|2011-01-11 02:30,11,57.64,57.64,57.63,57.63,5
20111001|2011-01-11 06:00,11,57.72,57.72,57.72,57.72,3
20111001|2011-01-11 06:30,11,57.69,57.7,57.69,57.69,6
20111001|2011-01-11 09:30,11,57.47,57.66,57.47,57.62,77
20111001|2011-01-11 10:00,11,57.65,57.71,57.64,57.69,10
20111001|2011-01-11 10:30,11,57.8,57.8,57.57,57.57,7
20111001|2011-01-11 11:00,11,57.72,57.72,57.57,57.57,6
20111001|2011-01-11 11:30,11,57.64,57.66,57.64,57.64,37
20111001|2011-01-11 12:00,11,57.66,57.66,57.45,57.45,10
20111001|2011-01-11 12:30,11,57.47,57.47,57.41,57.41,2
20111001|2011-01-11 13:00,11,57.33,57.35,57.14,57.14,107
20111001|2011-01-12 02:30,12,57.29,57.29,57.29,57.29,1
20111001|2011-01-12 03:00,12,57.28,57.28,57.28,57.28,1
20111001|2011-01-12 09:30,12,58.95,59.06,56.9,58.67,192
20111001|2011-01-12 10:00,12,58.62,58.62,58.48,58.62,9
20111001|2011-01-12 10:30,12,58.46,58.54,58.46,58.54,4
20111001|2011-01-12 11:00,12,58.51,58.52,58.39,58.39,14
20111001|2011-01-12 11:30,12,58.25,58.25,58.16,58.21,26
20111001|2011-01-12 12:00,12,58.34,58.34,58.25,58.25,2
20111001|2011-01-12 12:30,12,58.54,58.55,58.39,58.39,101
20111001|2011-01-12 13:00,12,58.39,58.39,58.07,58.08,18
20111001|2011-01-12 18:00,13,58.48,58.48,58.44,58.44,2
20111001|2011-01-12 19:00,13,58.16,58.16,58.15,58.15,2
20111001|2011-01-12 21:00,13,58.22,58.22,58.22,58.22,1
20111001|2011-01-12 23:30,13,58.19,58.27,58.18,58.18,4
20111001|2011-01-13 00:30,13,58.18,58.18,58.18,58.18,1
20111001|2011-01-13 01:00,13,58.01,58.01,58.01,58.01,2
20111001|2011-01-13 02:30,13,58,58,58,58,1
20111001|2011-01-13 03:00,13,58.04,58.04,57.95,57.95,2
20111001|2011-01-13 07:00,13,58.25,58.25,58.25,58.25,2
20111001|2011-01-13 09:30,13,58.19,58.32,58.19,58.28,36
20111001|2011-01-13 10:00,13,58.37,58.37,58.1,58.22,53
20111001|2011-01-13 10:30,13,58.47,58.53,58.4,58.53,17
20111001|2011-01-13 11:00,13,58.53,58.53,58.32,58.41,9
20111001|2011-01-13 11:30,13,58.37,58.37,58.31,58.31,19
20111001|2011-01-13 12:00,13,58.34,58.38,58.23,58.23,12
20111001|2011-01-13 12:30,13,58.26,58.33,58.25,58.31,32
20111001|2011-01-13 13:00,13,58.22,58.24,57.99,58.24,30
20111001|2011-01-13 18:00,14,58.16,58.17,58.05,58.07,8
20111001|2011-01-13 21:00,14,58.12,58.12,58.12,58.12,1
20111001|2011-01-14 00:00,14,58.2,58.21,58.17,58.18,11
20111001|2011-01-14 00:30,14,58.15,58.15,58.09,58.14,4
20111001|2011-01-14 02:00,14,58.15,58.16,58.15,58.16,4
20111001|2011-01-14 06:00,14,57.84,57.84,57.84,57.84,3
20111001|2011-01-14 06:30,14,57.71,57.71,57.71,57.71,2
20111001|2011-01-14 09:30,14,57.57,57.7,57.57,57.63,17
20111001|2011-01-14 10:00,14,57.79,57.9,57.78,57.88,13
20111001|2011-01-14 10:30,14,57.74,57.75,57.74,57.75,7
20111001|2011-01-14 11:00,14,57.46,57.63,57.45,57.63,8
20111001|2011-01-14 11:30,14,57.76,57.85,57.75,57.85,4
20111001|2011-01-14 12:00,14,57.75,57.75,57.75,57.75,7
20111001|2011-01-14 12:30,14,57.78,57.78,57.67,57.67,13
20111001|2011-01-14 13:00,14,57.66,57.93,57.66,57.91,17
20111001|2011-01-17 18:00,18,57.41,57.45,57.41,57.45,2
20111001|2011-01-17 19:00,18,57.6,57.6,57.6,57.6,1
20111001|2011-01-18 01:30,18,57.92,57.92,57.92,57.92,1
20111001|2011-01-18 04:00,18,57.83,57.83,57.81,57.81,2
20111001|2011-01-18 04:30,18,57.83,57.83,57.83,57.83,1
20111001|2011-01-18 05:00,18,57.88,57.88,57.88,57.88,1
20111001|2011-01-18 09:30,18,57.74,58.57,57.74,58.57,5
20111001|2011-01-18 10:00,18,58.64,58.75,58.63,58.69,40
20111001|2011-01-18 10:30,18,58.79,58.83,58.45,58.47,87
20111001|2011-01-18 11:00,18,58.44,58.52,58.21,58.27,22
20111001|2011-01-18 11:30,18,58.21,58.36,58.18,58.3,31
20111001|2011-01-18 12:00,18,58.27,58.37,58.27,58.33,8
20111001|2011-01-18 12:30,18,58.3,58.34,58.26,58.26,11
20111001|2011-01-18 13:00,18,58.33,58.45,58.31,58.31,131
20111001|2011-01-18 21:00,19,58.6,58.6,58.6,58.6,1
20111001|2011-01-18 22:30,19,58.59,58.59,58.59,58.59,1
20111001|2011-01-19 06:30,19,58.87,58.87,58.87,58.87,1
20111001|2011-01-19 07:00,19,58.86,58.86,58.84,58.84,2
20111001|2011-01-19 09:30,19,58.58,58.92,58.58,58.82,140
20111001|2011-01-19 10:00,19,58.84,58.84,58.75,58.75,136
20111001|2011-01-19 10:30,19,58.68,58.75,58.65,58.75,61
20111001|2011-01-19 11:00,19,58.77,58.78,58.71,58.75,7
20111001|2011-01-19 11:30,19,58.52,58.53,58.32,58.38,15
20111001|2011-01-19 12:00,19,58.47,58.63,58.46,58.63,8
20111001|2011-01-19 12:30,19,58.67,58.7,58.49,58.49,50
20111001|2011-01-19 13:00,19,58.49,58.49,58.44,58.44,28
20111001|2011-01-19 20:30,20,58.85,58.85,58.85,58.85,1
20111001|2011-01-19 21:00,20,58.86,58.86,58.86,58.86,1
20111001|2011-01-20 03:30,20,58.51,58.51,58.51,58.51,1
20111001|2011-01-20 09:30,20,57.06,57.81,56.95,57.67,42
20111001|2011-01-20 10:00,20,57.66,57.68,57.59,57.66,66
20111001|2011-01-20 10:30,20,57.52,57.52,57.31,57.33,9
20111001|2011-01-20 11:00,20,57.38,57.39,57.38,57.39,5
20111001|2011-01-20 11:30,20,57.56,57.83,57.55,57.83,28
20111001|2011-01-20 12:00,20,57.95,57.97,57.7,57.94,75
20111001|2011-01-20 12:30,20,57.98,58.13,57.98,58.01,131
20111001|2011-01-20 13:00,20,58.05,58.12,58.05,58.12,2
20111001|2011-01-20 18:30,21,58.16,58.16,58.16,58.16,1
20111001|2011-01-20 22:00,21,58.4,58.4,58.4,58.4,1
20111001|2011-01-21 00:30,21,58.31,58.31,58.31,58.31,1
20111001|2011-01-21 09:30,21,58.38,58.48,58.22,58.37,28
20111001|2011-01-21 10:00,21,58.39,58.7,58.39,58.67,19
20111001|2011-01-21 10:30,21,58.77,59,58.5,58.53,76
20111001|2011-01-21 11:00,21,58.52,58.93,58.52,58.91,20
20111001|2011-01-21 12:00,21,58.96,58.96,58.96,58.96,1
20111001|2011-01-21 13:00,21,58.82,58.82,58.82,58.82,1
20111001|2011-01-24 03:30,24,59.16,59.19,59.16,59.19,3
20111001|2011-01-24 07:00,24,59.15,59.15,59.15,59.15,2
20111001|2011-01-24 09:30,24,58.93,59,58.8,58.8,14
20111001|2011-01-24 10:00,24,58.76,58.77,58.76,58.77,2
20111001|2011-01-24 10:30,24,58.61,58.61,58.19,58.19,5
20111001|2011-01-24 11:00,24,58.11,58.33,58.02,58.28,27
20111001|2011-01-24 11:30,24,58.33,58.34,58.11,58.11,16
20111001|2011-01-24 12:00,24,58.23,58.23,58.23,58.23,2
20111001|2011-01-24 12:30,24,58.22,58.32,58.22,58.32,2
20111001|2011-01-24 19:00,25,58.42,58.42,58.42,58.42,1
20111001|2011-01-25 09:30,25,57.67,57.69,57.27,57.45,911
20111001|2011-01-25 10:00,25,57.37,57.46,57.29,57.41,101
20111001|2011-01-25 10:30,25,57.47,57.54,57.38,57.49,83
20111001|2011-01-25 11:00,25,57.55,57.55,57.55,57.55,2
20111001|2011-01-25 11:30,25,57.58,57.58,57.58,57.58,1
20111001|2011-01-25 12:00,25,57.48,57.48,57.22,57.27,17
20111001|2011-01-25 12:30,25,57.3,57.32,57,57.32,66
20111001|2011-01-25 13:00,25,57.04,57.24,57.04,57.13,7
20111001|2011-01-25 18:30,26,57.13,57.13,57.04,57.04,7
20111001|2011-01-26 05:30,26,57.25,57.25,57.25,57.25,5
20111001|2011-01-26 06:00,26,57.25,57.26,57.25,57.26,25
20111001|2011-01-26 06:30,26,57.27,57.27,57.27,57.27,9
20111001|2011-01-26 07:00,26,57.27,57.28,57.26,57.26,16
20111001|2011-01-26 09:30,26,57.08,57.27,56.66,57.27,69
20111001|2011-01-26 10:00,26,57.41,57.46,57.34,57.38,109
20111001|2011-01-26 10:30,26,57.31,57.31,57.3,57.3,5
20111001|2011-01-26 11:30,26,57.49,57.6,57.49,57.6,12
20111001|2011-01-26 12:00,26,57.45,57.45,57.45,57.45,5
20111001|2011-01-26 12:30,26,57.96,57.96,57.96,57.96,5
20111001|2011-01-26 13:00,26,57.88,57.88,57.88,57.88,10
20111001|2011-01-27 09:30,27,57.77,58.31,57.77,58.2,70
20111001|2011-01-27 10:00,27,58.16,58.17,57.91,57.91,13
20111001|2011-01-27 11:00,27,58.05,58.05,58,58,121
20111001|2011-01-27 11:30,27,58.07,58.37,58.07,58.37,91
20111001|2011-01-27 12:00,27,58.3,58.33,58.03,58.03,38
20111001|2011-01-27 13:00,27,58.31,58.36,58.31,58.36,11
20111001|2011-01-27 18:30,28,58.28,58.32,58.27,58.32,3
20111001|2011-01-28 03:00,28,58.09,58.09,58.07,58.09,5
20111001|2011-01-28 04:00,28,58.1,58.1,58.1,58.1,1
20111001|2011-01-28 09:30,28,58.23,59.12,58.22,59.1,84
20111001|2011-01-28 10:00,28,59.03,59.03,58.85,58.9,40
20111001|2011-01-28 10:30,28,58.87,58.87,58.61,58.61,39
20111001|2011-01-28 11:00,28,58.67,58.68,58.47,58.53,22
20111001|2011-01-28 12:30,28,58.36,58.39,58.29,58.39,9
20111001|2011-01-28 13:00,28,58.36,58.4,58.35,58.35,36
20111001|2011-01-30 19:30,31,58.65,58.65,58.61,58.61,7
20111001|2011-01-31 09:30,31,58.86,58.97,58.71,58.71,95
20111001|2011-01-31 10:00,31,58.71,58.71,58.64,58.66,101
20111001|2011-01-31 10:30,31,58.7,58.7,58.61,58.61,16
20111001|2011-01-31 11:00,31,58.69,58.76,58.69,58.76,147
20111001|2011-01-31 11:30,31,58.77,58.77,58.75,58.75,82
20111001|2011-01-31 12:00,31,58.69,58.69,58.68,58.68,4
20111001|2011-01-31 12:30,31,58.66,58.66,58.55,58.65,49
20111001|2011-01-31 13:00,31,58.65,58.7,58.64,58.7,175
20111001|2011-01-31 19:00,1,58.97,58.97,58.97,58.97,5
20111001|2011-02-01 05:00,1,58.86,58.86,58.85,58.85,3
20111001|2011-02-01 09:30,1,59.06,59.33,59.05,59.24,199
20111001|2011-02-01 10:00,1,59.24,59.48,59.2,59.27,98
20111001|2011-02-01 10:30,1,59.19,59.26,59.18,59.26,67
20111001|2011-02-01 11:00,1,59.28,59.36,59.24,59.36,64
20111001|2011-02-01 11:30,1,59.36,59.41,59.36,59.37,177
20111001|2011-02-01 12:00,1,59.32,59.41,59.31,59.41,25
20111001|2011-02-01 12:30,1,59.31,59.46,59.3,59.41,118
20111001|2011-02-01 13:00,1,59.46,59.73,59.46,59.67,157
20111001|2011-02-01 18:00,2,59.65,59.65,59.49,59.51,13
20111001|2011-02-01 18:30,2,59.77,59.77,59.77,59.77,3
20111001|2011-02-01 19:00,2,59.69,59.69,59.65,59.66,13
20111001|2011-02-01 19:30,2,59.79,59.81,59.76,59.78,8
20111001|2011-02-01 20:00,2,59.8,59.8,59.77,59.8,5
20111001|2011-02-01 20:30,2,59.96,59.97,59.95,59.96,11
20111001|2011-02-01 21:00,2,59.96,59.96,59.85,59.85,11
20111001|2011-02-02 01:00,2,59.88,60.24,59.88,60.24,5
20111001|2011-02-02 02:00,2,60.18,60.18,60.18,60.18,1
20111001|2011-02-02 04:00,2,60.24,60.24,60.24,60.24,1
20111001|2011-02-02 05:00,2,60.1,60.11,60.1,60.1,4
20111001|2011-02-02 05:30,2,60.08,60.09,60.05,60.06,8
20111001|2011-02-02 06:00,2,60.02,60.02,60.02,60.02,1
20111001|2011-02-02 09:30,2,59.98,60.17,59.98,60.09,50
20111001|2011-02-02 10:00,2,60.18,60.21,59.94,60.08,28
20111001|2011-02-02 10:30,2,60.07,60.12,60,60.04,71
20111001|2011-02-02 11:00,2,60.03,60.07,59.91,60.02,99
20111001|2011-02-02 11:30,2,60.04,60.17,60.02,60.12,99
20111001|2011-02-02 12:00,2,60.13,60.19,60.1,60.12,20
20111001|2011-02-02 12:30,2,60.13,60.37,60.12,60.37,116
20111001|2011-02-02 13:00,2,60.32,60.38,60.31,60.35,37
20111001|2011-02-03 02:00,3,60.23,60.23,60.17,60.17,2
20111001|2011-02-03 02:30,3,60.35,60.35,60.35,60.35,1
20111001|2011-02-03 03:00,3,60.38,60.38,60.38,60.38,1
20111001|2011-02-03 03:30,3,60.44,60.44,60.44,60.44,5
20111001|2011-02-03 05:00,3,60.6,60.6,60.6,60.6,1
20111001|2011-02-03 05:30,3,60.45,60.45,60.45,60.45,4
20111001|2011-02-03 06:00,3,60.43,60.45,60.43,60.43,14
20111001|2011-02-03 06:30,3,60.43,60.43,60.43,60.43,1
20111001|2011-02-03 07:00,3,60.39,60.39,60.39,60.39,1
20111001|2011-02-03 09:30,3,60.2,60.41,60.11,60.28,163
20111001|2011-02-03 10:00,3,60.32,60.45,60.23,60.43,80
20111001|2011-02-03 10:30,3,60.34,60.43,60.2,60.2,75
20111001|2011-02-03 11:00,3,60.24,60.26,60.21,60.21,55
20111001|2011-02-03 11:30,3,60.19,60.3,60.19,60.3,25
20111001|2011-02-03 12:00,3,60.28,60.28,60.08,60.22,77
20111001|2011-02-03 12:30,3,60.19,60.23,59.98,60.03,27
20111001|2011-02-03 13:00,3,59.93,60.05,59.84,59.91,80
20111001|2011-02-04 07:00,4,59.85,59.85,59.85,59.85,1
20111001|2011-02-04 09:30,4,59.85,59.95,59.51,59.54,226
20111001|2011-02-04 10:00,4,59.59,59.8,59.59,59.69,16
20111001|2011-02-04 10:30,4,59.7,59.73,59.6,59.7,21
20111001|2011-02-04 11:00,4,59.67,59.72,59.61,59.67,31
20111001|2011-02-04 11:30,4,59.56,59.59,59.51,59.56,40
20111001|2011-02-04 12:00,4,59.56,59.65,59.54,59.65,209
20111001|2011-02-04 12:30,4,59.65,60,59.65,60,365
20111001|2011-02-04 13:00,4,59.84,60.07,59.78,60.07,88
20111001|2011-02-06 18:00,7,60.38,60.47,60.38,60.47,3
20111001|2011-02-07 03:00,7,60.39,60.39,60.39,60.39,1
20111001|2011-02-07 09:30,7,60.19,60.22,60.02,60.12,14
20111001|2011-02-07 10:00,7,60.22,60.22,60.22,60.22,20
20111001|2011-02-07 10:30,7,60.13,60.13,60.01,60.01,31
20111001|2011-02-07 11:00,7,59.96,60.04,59.96,60.04,13
20111001|2011-02-07 11:30,7,59.96,59.96,59.95,59.95,11
20111001|2011-02-07 12:00,7,60.02,60.02,59.89,59.9,27
20111001|2011-02-07 12:30,7,59.89,59.89,59.73,59.73,40
20111001|2011-02-07 13:00,7,59.9,59.98,59.65,59.65,90
20111001|2011-02-07 20:30,8,59.8,59.8,59.8,59.8,1
20111001|2011-02-07 22:00,8,59.8,59.8,59.8,59.8,1
20111001|2011-02-08 01:30,8,59.73,59.73,59.73,59.73,14
20111001|2011-02-08 02:00,8,59.83,59.83,59.83,59.83,7
20111001|2011-02-08 04:30,8,59.8,59.8,59.74,59.74,2
20111001|2011-02-08 05:00,8,59.69,59.69,59.69,59.69,1
20111001|2011-02-08 09:30,8,59.43,59.79,59.43,59.75,112
20111001|2011-02-08 10:00,8,59.79,60.01,59.75,60.01,39
20111001|2011-02-08 10:30,8,59.92,59.95,59.82,59.95,37
20111001|2011-02-08 11:00,8,60.01,60.01,59.85,59.96,56
20111001|2011-02-08 11:30,8,59.88,59.97,59.85,59.97,70
20111001|2011-02-08 12:00,8,59.9,59.95,59.89,59.95,24
20111001|2011-02-08 12:30,8,59.95,60.1,59.95,60.03,14
20111001|2011-02-08 13:00,8,60.02,60.1,60,60.1,32
20111001|2011-02-09 09:30,9,60.47,60.9,60.46,60.59,51
20111001|2011-02-09 10:00,9,60.59,60.77,60.58,60.6,21
20111001|2011-02-09 10:30,9,60.6,60.63,60.59,60.59,5
20111001|2011-02-09 11:00,9,60.62,60.71,60.6,60.71,21
20111001|2011-02-09 11:30,9,60.73,60.8,60.72,60.72,13
20111001|2011-02-09 12:00,9,60.75,60.84,60.75,60.84,4
20111001|2011-02-09 12:30,9,60.8,60.94,60.8,60.94,18
20111001|2011-02-09 13:00,9,60.76,60.92,60.76,60.9,105
20111001|2011-02-09 18:00,10,60.84,60.84,60.84,60.84,1
20111001|2011-02-09 18:30,10,60.87,60.87,60.87,60.87,5
20111001|2011-02-09 21:00,10,60.95,60.95,60.95,60.95,1
20111001|2011-02-10 01:00,10,60.8,60.8,60.8,60.8,41
20111001|2011-02-10 01:30,10,60.77,60.77,60.75,60.75,10
20111001|2011-02-10 05:30,10,60.73,60.73,60.73,60.73,1
20111001|2011-02-10 06:30,10,60.71,60.71,60.71,60.71,2
20111001|2011-02-10 09:30,10,60.78,60.82,60.72,60.73,9
20111001|2011-02-10 10:00,10,60.64,60.76,60.61,60.71,38
20111001|2011-02-10 10:30,10,60.74,60.75,60.68,60.74,42
20111001|2011-02-10 11:00,10,60.68,60.68,60.58,60.6,10
20111001|2011-02-10 11:30,10,60.63,60.63,60.49,60.51,26
20111001|2011-02-10 12:00,10,60.5,60.56,60.49,60.55,45
20111001|2011-02-10 12:30,10,60.58,60.58,60.4,60.44,32
20111001|2011-02-10 13:00,10,60.41,60.41,60.24,60.25,84
20111001|2011-02-10 18:00,11,60.31,60.31,60.31,60.31,1
20111001|2011-02-10 18:30,11,60.36,60.44,60.36,60.44,2
20111001|2011-02-10 19:00,11,60.58,60.58,60.58,60.58,2
20111001|2011-02-10 19:30,11,60.58,60.58,60.58,60.58,1
20111001|2011-02-11 09:30,11,60.44,60.44,60.02,60.04,23
20111001|2011-02-11 10:00,11,59.92,60.05,59.87,60.01,23
20111001|2011-02-11 10:30,11,60,60.09,59.99,60.07,14
20111001|2011-02-11 11:00,11,60.04,60.04,59.61,59.7,16
20111001|2011-02-11 11:30,11,59.71,59.71,59.52,59.62,23
20111001|2011-02-11 12:00,11,59.64,59.72,59.64,59.7,5
20111001|2011-02-11 13:00,11,59.68,59.68,59.66,59.68,7
20111001|2011-02-13 18:30,14,60.08,60.08,60.08,60.08,3
20111001|2011-02-14 09:30,14,60.02,60.04,59.88,60.04,29
20111001|2011-02-14 10:00,14,60.03,60.03,60,60,5
20111001|2011-02-14 10:30,14,59.97,59.97,59.96,59.96,11
20111001|2011-02-14 11:00,14,59.96,59.96,59.81,59.81,12
20111001|2011-02-14 11:30,14,59.81,59.81,59.7,59.7,5
20111001|2011-02-14 12:00,14,59.59,59.59,59.44,59.44,13
20111001|2011-02-14 12:30,14,59.13,59.13,59.12,59.12,6
20111001|2011-02-14 13:00,14,58.8,58.84,58.76,58.83,20
20111001|2011-02-14 19:30,15,59.28,59.28,59.28,59.28,1
20111001|2011-02-14 20:30,15,59.33,59.33,59.33,59.33,1
20111001|2011-02-15 03:30,15,58.77,58.77,58.77,58.77,3
20111001|2011-02-15 06:30,15,58.82,58.82,58.82,58.82,2
20111001|2011-02-15 09:30,15,58.83,58.83,57.97,58.12,187
20111001|2011-02-15 10:00,15,58.31,58.36,58.15,58.2,67
20111001|2011-02-15 10:30,15,58.26,58.26,58.15,58.16,73
20111001|2011-02-15 11:00,15,58.16,58.19,58.07,58.15,164
20111001|2011-02-15 11:30,15,58.08,58.08,57.75,57.8,61
20111001|2011-02-15 12:00,15,57.73,57.73,57.65,57.65,72
20111001|2011-02-15 12:30,15,57.76,57.76,57.6,57.7,50
20111001|2011-02-15 13:00,15,57.52,57.74,57.46,57.74,40
20111001|2011-02-15 18:00,16,58,58,57.95,57.95,2
20111001|2011-02-16 04:30,16,57.75,57.75,57.71,57.71,2
20111001|2011-02-16 06:00,16,57.31,57.35,57.23,57.35,6
20111001|2011-02-16 09:30,16,57.79,58.01,57.51,57.56,216
20111001|2011-02-16 10:00,16,57.64,57.8,57.55,57.55,22
20111001|2011-02-16 10:30,16,57.77,57.92,57.73,57.92,38
20111001|2011-02-16 11:00,16,58.02,58.13,58.02,58.02,11
20111001|2011-02-16 11:30,16,57.95,57.97,57.94,57.97,7
20111001|2011-02-16 12:00,16,57.94,57.94,57.9,57.9,18
20111001|2011-02-16 12:30,16,57.82,57.82,57.82,57.82,5
20111001|2011-02-16 13:00,16,57.97,58.1,57.97,57.99,5
20111001|2011-02-17 02:30,17,57.89,57.89,57.88,57.88,4
20111001|2011-02-17 03:00,17,57.83,57.83,57.69,57.69,10
20111001|2011-02-17 06:30,17,58.35,58.37,58.35,58.37,7
20111001|2011-02-17 07:00,17,58.37,58.37,58.37,58.37,19
20111001|2011-02-17 09:30,17,58.4,59.2,58.39,59.13,274
20111001|2011-02-17 10:00,17,59.13,59.23,59.01,59.16,44
20111001|2011-02-17 10:30,17,59.15,59.15,59.02,59.11,12
20111001|2011-02-17 11:00,17,59.08,59.11,59.05,59.05,52
20111001|2011-02-17 11:30,17,59.03,59.48,59.03,59.47,74
20111001|2011-02-17 12:00,17,59.49,59.49,59.46,59.46,42
20111001|2011-02-17 12:30,17,59.49,59.7,59.49,59.7,144
20111001|2011-02-17 13:00,17,59.67,59.74,59.64,59.71,235
20111001|2011-02-17 19:00,18,59.24,59.24,59.24,59.24,2
20111001|2011-02-18 07:00,18,58.91,58.92,58.91,58.92,2
20111001|2011-02-18 09:30,18,58.94,59.21,58.86,59.17,107
20111001|2011-02-18 10:00,18,59.2,59.2,59.07,59.12,11
20111001|2011-02-18 10:30,18,59.17,59.2,59.03,59.03,78
20111001|2011-02-18 11:00,18,59.04,59.06,58.61,58.61,51
20111001|2011-02-18 11:30,18,58.55,58.57,58.52,58.52,5
20111001|2011-02-18 12:00,18,58.27,58.27,58,58,8
20111001|2011-02-18 12:30,18,58,58.17,58,58.14,68
20111001|2011-02-18 13:00,18,58.11,58.19,57.99,57.99,24
20111001|2011-02-21 18:00,22,58.67,59.2,58.67,59.02,29
20111001|2011-02-21 18:30,22,58.92,58.92,58.92,58.92,1
20111001|2011-02-21 19:00,22,58.88,58.88,58.88,58.88,1
20111001|2011-02-21 21:00,22,58.17,58.17,58.17,58.17,1
20111001|2011-02-22 00:00,22,58.43,58.43,58.43,58.43,3
20111001|2011-02-22 05:00,22,58.23,58.23,58.23,58.23,1
20111001|2011-02-22 06:00,22,57.97,57.97,57.93,57.96,3
20111001|2011-02-22 06:30,22,57.81,57.81,57.71,57.71,4
20111001|2011-02-22 09:30,22,57.5,57.5,56.44,56.76,40
20111001|2011-02-22 10:00,22,56.9,56.98,56.9,56.95,15
20111001|2011-02-22 10:30,22,56.89,56.89,55.42,55.59,158
20111001|2011-02-22 11:00,22,55.81,55.83,55.55,55.7,23
20111001|2011-02-22 11:30,22,55.78,55.78,55.55,55.59,21
20111001|2011-02-22 12:00,22,55.47,55.64,55.47,55.54,56
20111001|2011-02-22 12:30,22,55.45,55.45,55.45,55.45,1
20111001|2011-02-22 13:00,22,55.48,55.48,55.48,55.48,1
20111001|2011-02-22 18:00,23,55.25,55.66,55.25,55.66,10
20111001|2011-02-22 18:30,23,55.34,55.37,55.32,55.32,9
20111001|2011-02-22 19:00,23,55.44,55.44,55.4,55.4,3
20111001|2011-02-22 22:00,23,55.74,55.74,55.74,55.74,3
20111001|2011-02-23 01:00,23,55.74,55.74,55.74,55.74,1
20111001|2011-02-23 01:30,23,55.81,55.81,55.8,55.8,2
20111001|2011-02-23 03:00,23,55.85,55.94,55.8,55.9,18
20111001|2011-02-23 03:30,23,55.87,55.87,55.7,55.7,302
20111001|2011-02-23 04:00,23,55.34,55.44,55,55,38
20111001|2011-02-23 04:30,23,55,55.01,54.94,55.01,11
20111001|2011-02-23 05:30,23,55.31,55.45,55.31,55.45,4
20111001|2011-02-23 06:30,23,55.36,55.43,55.35,55.43,19
20111001|2011-02-23 07:00,23,55.36,55.52,55.35,55.45,16
20111001|2011-02-23 09:30,23,55.74,56.12,55.56,56.12,111
20111001|2011-02-23 10:00,23,56.14,56.15,56.02,56.11,18
20111001|2011-02-23 10:30,23,56.25,56.32,56.18,56.18,19
20111001|2011-02-23 11:00,23,56.3,56.3,56.01,56.09,13
20111001|2011-02-23 11:30,23,56,56.04,55.99,56.03,26
20111001|2011-02-23 12:30,23,56.45,56.48,56.34,56.34,6
20111001|2011-02-23 13:00,23,56.29,56.41,56.28,56.41,25
20111001|2011-02-23 19:30,24,56.47,56.47,56.47,56.47,1
20111001|2011-02-23 20:30,24,56.35,56.35,56.35,56.35,2
20111001|2011-02-24 01:30,24,55.34,55.34,55.34,55.34,24
20111001|2011-02-24 09:30,24,56.19,56.42,55.9,55.9,128
20111001|2011-02-24 10:00,24,56.03,56.04,55.75,55.93,10
20111001|2011-02-24 10:30,24,56,56.01,56,56,8
20111001|2011-02-24 11:00,24,56.19,56.23,56.06,56.06,32
20111001|2011-02-24 11:30,24,55.96,56.17,55.96,56.02,56
20111001|2011-02-24 12:00,24,56.16,56.16,56.16,56.16,1
20111001|2011-02-24 12:30,24,56.15,56.26,56.14,56.26,15
20111001|2011-02-24 13:00,24,56.28,56.28,56.1,56.1,27
20111001|2011-02-25 09:30,25,56.48,57.52,56.48,57.33,48
20111001|2011-02-25 10:00,25,57.66,58.46,57.62,57.91,56
20111001|2011-02-25 10:30,25,58.45,58.5,58.23,58.23,40
20111001|2011-02-25 11:00,25,58.19,58.23,57.98,57.98,67
20111001|2011-02-25 11:30,25,58.19,58.19,58.04,58.04,5
20111001|2011-02-25 12:00,25,58.23,58.29,58.23,58.29,3
20111001|2011-02-25 12:30,25,58.39,58.39,58.39,58.39,1
20111001|2011-02-25 13:00,25,58.4,58.4,58.09,58.19,19
20111001|2011-02-28 03:00,28,57.62,57.62,57.62,57.62,1
20111001|2011-02-28 03:30,28,57.5,57.5,57.5,57.5,1
20111001|2011-02-28 06:00,28,57.75,57.75,57.75,57.75,1
20111001|2011-02-28 07:00,28,57.75,57.75,57.75,57.75,1
20111001|2011-02-28 09:30,28,57.81,58.06,57.65,58.06,14
20111001|2011-02-28 10:30,28,58.07,58.08,58.02,58.02,40
20111001|2011-02-28 11:00,28,58.04,58.04,57.89,57.89,2
20111001|2011-02-28 11:30,28,57.96,57.97,57.6,57.7,22
20111001|2011-02-28 12:00,28,57.95,58.01,57.95,57.98,14
20111001|2011-02-28 12:30,28,58.05,58.05,57.88,57.9,15
20111001|2011-02-28 13:00,28,58.05,58.12,57.99,58.09,84
20111001|2011-02-28 18:00,1,58.09,58.18,58.09,58.18,7
20111001|2011-02-28 18:30,1,58.09,58.14,58.09,58.14,20
20111001|2011-03-01 09:30,1,58.53,58.53,57.85,58.08,35
20111001|2011-03-01 10:00,1,58.1,58.19,57.97,58.04,28
20111001|2011-03-01 10:30,1,58.03,58.18,58.02,58.08,24
20111001|2011-03-01 11:00,1,58.1,58.1,57.85,57.93,30
20111001|2011-03-01 11:30,1,57.92,57.92,57.92,57.92,1
20111001|2011-03-01 12:00,1,57.95,58.18,57.95,58.18,27
20111001|2011-03-01 12:30,1,58.11,58.27,58.11,58.21,33
20111001|2011-03-01 13:00,1,58.2,58.35,58.18,58.22,29
20111001|2011-03-01 18:00,2,58.33,58.33,58.33,58.33,1
20111001|2011-03-01 18:30,2,58.33,58.33,58.33,58.33,19
20111001|2011-03-01 21:00,2,58.77,58.77,58.77,58.77,1
20111001|2011-03-01 23:00,2,59,59,59,59,2
20111001|2011-03-02 09:30,2,59.07,59.46,59.01,59.35,104
20111001|2011-03-02 10:00,2,59.28,59.52,59.28,59.52,18
20111001|2011-03-02 10:30,2,59.45,59.46,59.05,59.07,47
20111001|2011-03-02 11:00,2,59.1,59.27,58.7,59.27,8
20111001|2011-03-02 11:30,2,59.22,59.22,59.22,59.22,1
20111001|2011-03-02 12:00,2,59.4,59.4,59.4,59.4,1
20111001|2011-03-02 12:30,2,59.4,59.41,59.3,59.41,10
20111001|2011-03-02 13:00,2,59.5,59.5,59.5,59.5,1
20111001|2011-03-02 20:30,3,59.37,59.37,59.35,59.35,3
20111001|2011-03-02 21:00,3,59.3,59.3,59.3,59.3,1
20111001|2011-03-03 09:30,3,59.54,59.98,59.54,59.9,125
20111001|2011-03-03 10:00,3,59.85,59.85,59.68,59.68,67
20111001|2011-03-03 10:30,3,59.77,59.77,59.65,59.65,6
20111001|2011-03-03 11:00,3,59.67,59.76,59.64,59.69,33
20111001|2011-03-03 11:30,3,59.66,59.68,59.28,59.38,43
20111001|2011-03-03 12:00,3,59.33,59.5,59.33,59.5,3
20111001|2011-03-03 12:30,3,59.35,59.35,59.35,59.35,1
20111001|2011-03-03 13:00,3,59.43,59.51,59.41,59.44,68
20111001|2011-03-03 18:30,4,59.6,59.6,59.6,59.6,1
20111001|2011-03-04 09:30,4,60.05,60.26,59.89,59.99,93
20111001|2011-03-04 10:00,4,59.98,60.08,59.98,60,5
20111001|2011-03-04 10:30,4,59.75,59.75,59.27,59.28,27
20111001|2011-03-04 11:00,4,59.4,59.6,59.4,59.56,9
20111001|2011-03-04 11:30,4,59.7,59.79,59.7,59.76,11
20111001|2011-03-04 12:00,4,59.96,59.99,59.79,59.79,27
20111001|2011-03-04 12:30,4,59.85,60.17,59.84,60.17,23
20111001|2011-03-04 13:00,4,60.1,60.14,60.08,60.14,21
20111001|2011-03-06 20:00,7,59.74,59.74,59.74,59.74,5
20111001|2011-03-06 20:30,7,59.68,59.68,59.68,59.68,5
20111001|2011-03-07 09:30,7,59.69,59.81,59.69,59.74,28
20111001|2011-03-07 10:00,7,59.76,59.76,59.47,59.47,29
20111001|2011-03-07 10:30,7,59.48,59.48,59.28,59.35,33
20111001|2011-03-07 11:00,7,59.43,59.43,59.29,59.29,2
20111001|2011-03-07 11:30,7,59.33,59.67,59.33,59.67,4
20111001|2011-03-07 12:00,7,59.7,59.7,59.7,59.7,1
20111001|2011-03-07 12:30,7,59.58,59.58,59.53,59.53,3
20111001|2011-03-07 13:00,7,59.77,59.8,59.63,59.73,16
20111001|2011-03-07 18:00,8,59.57,59.57,59.57,59.57,1
20111001|2011-03-07 18:30,8,59.69,59.69,59.69,59.69,1
20111001|2011-03-07 19:00,8,59.51,59.51,59.51,59.51,1
20111001|2011-03-08 09:30,8,58.81,59.28,58.76,59.26,79
20111001|2011-03-08 10:00,8,59.29,59.44,59.23,59.23,14
20111001|2011-03-08 10:30,8,59.29,59.29,59.09,59.14,9
20111001|2011-03-08 11:00,8,59.23,59.23,59.12,59.13,6
20111001|2011-03-08 11:30,8,59.12,59.12,59.09,59.1,5
20111001|2011-03-08 12:00,8,58.86,58.86,58.8,58.8,3
20111001|2011-03-08 12:30,8,58.96,58.98,58.81,58.85,22
20111001|2011-03-08 13:00,8,58.84,59.21,58.82,59.17,29
20111001|2011-03-09 09:30,9,59.26,59.26,58.26,58.28,30
20111001|2011-03-09 10:00,9,58.29,58.32,58.1,58.24,16
20111001|2011-03-09 10:30,9,58.25,58.25,57.98,58.22,70
20111001|2011-03-09 11:00,9,57.84,57.84,57.6,57.62,10
20111001|2011-03-09 11:30,9,57.66,57.99,57.66,57.99,63
20111001|2011-03-09 12:00,9,57.97,58.05,57.9,58.05,54
20111001|2011-03-09 12:30,9,58.03,58.14,57.97,57.97,79
20111001|2011-03-09 13:00,9,58.11,58.12,57.85,57.85,10
20111001|2011-03-10 04:00,10,57.05,57.09,57.04,57.04,16
20111001|2011-03-10 04:30,10,57.18,57.18,57.18,57.18,1
20111001|2011-03-10 05:00,10,57.22,57.22,57.18,57.18,10
20111001|2011-03-10 05:30,10,57.1,57.16,57.06,57.06,31
20111001|2011-03-10 06:00,10,57,57.07,57,57.07,2
20111001|2011-03-10 06:30,10,56.96,56.96,56.96,56.96,29
20111001|2011-03-10 07:00,10,56.9,56.9,56.9,56.9,1
20111001|2011-03-10 09:30,10,56.68,57.01,56.63,56.93,47
20111001|2011-03-10 10:00,10,57.13,57.55,57.13,57.19,5
20111001|2011-03-10 10:30,10,57.52,57.53,57.5,57.51,6
20111001|2011-03-10 11:00,10,57.64,57.82,57.64,57.81,4
20111001|2011-03-10 11:30,10,57.68,57.74,57.66,57.74,3
20111001|2011-03-10 12:00,10,57.67,57.99,57.67,57.99,8
20111001|2011-03-10 12:30,10,57.86,57.87,57.76,57.82,7
20111001|2011-03-10 13:00,10,58.13,58.13,57.75,57.79,8
20111001|2011-03-11 05:30,11,56.06,56.06,56.06,56.06,2
20111001|2011-03-11 06:00,11,55.96,55.96,55.86,55.86,2
20111001|2011-03-11 06:30,11,56.06,56.17,55.98,56.17,3
20111001|2011-03-11 09:30,11,56.34,56.82,56.34,56.56,272
20111001|2011-03-11 10:00,11,56.61,56.77,56.57,56.68,94
20111001|2011-03-11 10:30,11,56.62,56.92,56.62,56.88,49
20111001|2011-03-11 11:00,11,56.77,56.92,56.66,56.66,49
20111001|2011-03-11 11:30,11,56.7,56.8,56.63,56.63,36
20111001|2011-03-11 12:00,11,56.68,56.69,56.4,56.57,35
20111001|2011-03-11 12:30,11,56.65,56.67,56.48,56.59,22
20111001|2011-03-11 13:00,11,56.54,56.81,56.54,56.79,33
20111001|2011-03-14 01:30,14,56.12,56.12,56.12,56.12,1
20111001|2011-03-14 02:00,14,56.43,56.43,56.43,56.43,1
20111001|2011-03-14 06:00,14,56.04,56.04,56.04,56.04,1
20111001|2011-03-14 09:30,14,56.05,56.53,55.82,56.42,48
20111001|2011-03-14 10:00,14,56.32,56.33,56.1,56.25,55
20111001|2011-03-14 10:30,14,56.2,56.58,56.2,56.58,51
20111001|2011-03-14 11:00,14,56.5,56.5,56.41,56.49,5
20111001|2011-03-14 12:00,14,56.4,56.44,56.4,56.42,5
20111001|2011-03-14 12:30,14,56.35,56.35,56.18,56.18,48
20111001|2011-03-14 13:00,14,56.22,56.38,56.21,56.26,40
20111001|2011-03-14 21:00,15,56.24,56.24,55.97,55.97,6
20111001|2011-03-14 21:30,15,55.96,55.96,55.75,55.75,16
20111001|2011-03-14 22:30,15,55.77,55.77,55.77,55.77,1
20111001|2011-03-14 23:00,15,55.69,55.7,55.59,55.59,10
20111001|2011-03-15 05:00,15,55.76,55.76,55.76,55.76,1
20111001|2011-03-15 06:00,15,55.76,55.76,55.76,55.76,1
20111001|2011-03-15 06:30,15,55.55,55.56,55.55,55.56,2
20111001|2011-03-15 07:00,15,55.56,55.56,55.54,55.55,4
20111001|2011-03-15 09:30,15,55.26,55.41,54.29,54.42,79
20111001|2011-03-15 10:00,15,54.47,54.47,53.74,53.84,63
20111001|2011-03-15 10:30,15,53.89,54.06,53.8,53.85,81
20111001|2011-03-15 11:00,15,53.85,53.95,53.8,53.9,186
20111001|2011-03-15 11:30,15,54,54.03,53.75,53.76,44
20111001|2011-03-15 12:00,15,53.76,53.79,53.69,53.69,141
20111001|2011-03-15 12:30,15,53.69,53.73,53.69,53.69,119
20111001|2011-03-15 13:00,15,53.69,53.69,53.69,53.69,12
20111001|2011-03-15 18:00,16,53.69,53.77,53.45,53.62,25
20111001|2011-03-15 19:30,16,53.63,53.83,53.6,53.83,7
20111001|2011-03-15 20:00,16,54,54.18,54,54.18,6
20111001|2011-03-15 20:30,16,54.39,54.47,54.39,54.47,14
20111001|2011-03-15 21:30,16,54.51,54.51,54.5,54.51,6
20111001|2011-03-15 22:00,16,54.33,54.34,54.12,54.12,12
20111001|2011-03-15 22:30,16,54.08,54.11,54.06,54.06,4
20111001|2011-03-15 23:30,16,54.31,54.45,54.31,54.4,7
20111001|2011-03-16 00:30,16,54.53,54.56,54.52,54.56,20
20111001|2011-03-16 01:00,16,54.56,54.57,54.53,54.55,5
20111001|2011-03-16 02:30,16,54.54,54.54,54.47,54.48,8
20111001|2011-03-16 03:00,16,54.58,54.58,54.58,54.58,1
20111001|2011-03-16 03:30,16,54.61,54.72,54.61,54.7,26
20111001|2011-03-16 04:00,16,54.7,54.98,54.7,54.89,5
20111001|2011-03-16 05:00,16,54.92,54.92,54.92,54.92,1
20111001|2011-03-16 05:30,16,54.76,54.81,54.76,54.81,4
20111001|2011-03-16 06:00,16,54.85,54.85,54.66,54.66,4
20111001|2011-03-16 06:30,16,54.75,54.83,54.75,54.83,6
20111001|2011-03-16 07:00,16,54.77,54.77,54.76,54.76,3
20111001|2011-03-16 09:30,16,54.65,54.96,54.25,54.94,149
20111001|2011-03-16 10:00,16,54.51,54.62,54.16,54.37,86
20111001|2011-03-16 10:30,16,54.36,54.45,54.3,54.32,40
20111001|2011-03-16 11:00,16,54.11,54.11,53.82,53.9,25
20111001|2011-03-16 11:30,16,53.93,54.25,53.92,54.25,18
20111001|2011-03-16 12:00,16,54.18,54.18,54.01,54.01,12
20111001|2011-03-16 12:30,16,54.02,54.08,53.65,54.08,182
20111001|2011-03-16 13:00,16,54.16,54.16,53.85,53.95,81
20111001|2011-03-16 18:00,17,54.17,54.17,54.17,54.17,9
20111001|2011-03-16 19:30,17,54.15,54.15,54.15,54.15,1
20111001|2011-03-16 20:00,17,54.15,54.15,54.15,54.15,1
20111001|2011-03-16 21:00,17,54.19,54.19,54.19,54.19,1
20111001|2011-03-16 21:30,17,54.43,54.43,54.43,54.43,2
20111001|2011-03-16 23:00,17,54.55,54.55,54.55,54.55,1
20111001|2011-03-16 23:30,17,54.72,54.72,54.72,54.72,14
20111001|2011-03-17 00:00,17,54.75,54.75,54.75,54.75,1
20111001|2011-03-17 05:00,17,54.87,54.87,54.83,54.83,13
20111001|2011-03-17 07:00,17,54.8,54.8,54.8,54.8,1
20111001|2011-03-17 09:30,17,54.95,55.8,54.95,55.55,159
20111001|2011-03-17 10:00,17,55.75,55.75,55.65,55.65,8
20111001|2011-03-17 10:30,17,55.68,55.95,55.66,55.95,5
20111001|2011-03-17 11:00,17,56.02,56.02,55.84,55.87,46
20111001|2011-03-17 11:30,17,55.86,55.89,55.62,55.72,18
20111001|2011-03-17 12:00,17,55.71,55.75,55.65,55.69,20
20111001|2011-03-17 12:30,17,55.69,55.69,55.45,55.54,10
20111001|2011-03-17 13:00,17,55.54,55.6,55.49,55.51,8
20111001|2011-03-17 19:30,18,55.79,55.79,55.79,55.79,1
20111001|2011-03-17 20:00,18,55.34,55.34,55.34,55.34,1
20111001|2011-03-17 21:00,18,55.7,55.7,55.7,55.7,2
20111001|2011-03-17 21:30,18,55.66,55.66,55.66,55.66,1
20111001|2011-03-18 00:30,18,55.76,55.76,55.76,55.76,1
20111001|2011-03-18 01:00,18,55.86,55.86,55.86,55.86,1
20111001|2011-03-18 01:30,18,55.78,55.78,55.78,55.78,2
20111001|2011-03-18 02:30,18,55.9,55.9,55.86,55.86,2
20111001|2011-03-18 03:30,18,55.96,55.96,55.96,55.96,1
20111001|2011-03-18 04:30,18,56.39,56.39,56.39,56.39,1
20111001|2011-03-18 05:00,18,56.56,56.66,56.37,56.37,6
20111001|2011-03-18 05:30,18,56.32,56.32,56.32,56.32,1
20111001|2011-03-18 09:30,18,56.11,56.35,55.91,56.13,101
20111001|2011-03-18 10:00,18,56.05,56.47,56.05,56.36,26
20111001|2011-03-18 10:30,18,56.25,56.83,56.19,56.83,65
20111001|2011-03-18 11:00,18,56.85,56.92,56.66,56.77,62
20111001|2011-03-18 11:30,18,56.77,56.77,56.76,56.76,2
20111001|2011-03-18 12:00,18,56.88,56.88,56.41,56.46,63
20111001|2011-03-18 12:30,18,56.48,56.48,56.37,56.4,29
20111001|2011-03-18 13:00,18,56.37,56.37,56.21,56.32,20
20111001|2011-03-20 18:00,21,56.73,56.98,56.73,56.98,3
20111001|2011-03-20 18:30,21,56.79,56.81,56.79,56.81,4
20111001|2011-03-20 20:00,21,56.41,56.67,56.41,56.67,3
20111001|2011-03-21 04:00,21,56.55,56.55,56.55,56.55,2
20111001|2011-03-21 09:30,21,56.64,56.64,56.24,56.24,11
20111001|2011-03-21 10:00,21,56.36,56.43,56.31,56.35,19
20111001|2011-03-21 10:30,21,56.29,56.41,56.28,56.41,13
20111001|2011-03-21 11:00,21,56.51,56.55,56.51,56.55,15
20111001|2011-03-21 11:30,21,56.64,56.79,56.64,56.79,8
20111001|2011-03-21 12:00,21,56.69,56.72,56.66,56.72,6
20111001|2011-03-21 12:30,21,56.69,56.69,56.64,56.68,5
20111001|2011-03-21 13:00,21,56.72,56.83,56.72,56.78,94
20111001|2011-03-22 06:30,22,55.95,55.95,55.89,55.89,3
20111001|2011-03-22 09:30,22,55.99,56.37,55.99,56.33,10
20111001|2011-03-22 10:00,22,56.31,56.31,56.28,56.28,74
20111001|2011-03-22 11:30,22,56.22,56.22,56.22,56.22,2
20111001|2011-03-22 12:30,22,56.56,56.6,56.52,56.52,3
20111001|2011-03-22 13:00,22,56.57,56.61,56.54,56.61,7
20111001|2011-03-23 09:30,23,56.54,56.68,56.42,56.61,28
20111001|2011-03-23 10:00,23,56.61,56.61,56.37,56.38,9
20111001|2011-03-23 10:30,23,56.47,56.48,56.4,56.41,5
20111001|2011-03-23 11:00,23,56.55,56.55,56.55,56.55,1
20111001|2011-03-23 12:00,23,56.47,56.54,56.47,56.53,6
20111001|2011-03-23 12:30,23,56.53,56.53,56.39,56.48,15
20111001|2011-03-23 13:00,23,56.49,56.49,56.43,56.45,5
20111001|2011-03-23 22:00,24,56.12,56.12,56.12,56.12,1
20111001|2011-03-23 23:00,24,55.91,55.91,55.91,55.91,1
20111001|2011-03-24 02:00,24,55.75,55.75,55.75,55.75,1
20111001|2011-03-24 05:00,24,56.45,56.45,56.45,56.45,9
20111001|2011-03-24 05:30,24,56.45,56.46,56.45,56.45,85
20111001|2011-03-24 09:30,24,56.39,56.39,56.21,56.35,58
20111001|2011-03-24 10:00,24,56.36,56.45,56.24,56.32,74
20111001|2011-03-24 10:30,24,56.35,56.37,56.35,56.37,2
20111001|2011-03-24 11:00,24,56.66,56.68,56.6,56.61,5
20111001|2011-03-24 11:30,24,56.8,56.8,56.71,56.71,4
20111001|2011-03-24 12:30,24,56.84,56.84,56.73,56.79,5
20111001|2011-03-24 13:00,24,56.78,56.89,56.78,56.89,103
20111001|2011-03-24 23:30,25,57.1,57.1,57.1,57.1,2
20111001|2011-03-25 09:30,25,57.34,57.34,57.1,57.24,44
20111001|2011-03-25 10:00,25,57.22,57.37,57.22,57.37,6
20111001|2011-03-25 10:30,25,57.54,57.54,57.51,57.53,15
20111001|2011-03-25 11:30,25,57.57,57.57,57.57,57.57,6
20111001|2011-03-25 13:00,25,57.53,57.61,57.53,57.61,13
20111001|2011-03-27 20:00,28,57.63,57.63,57.63,57.63,1
20111001|2011-03-28 04:00,28,57.73,57.73,57.73,57.73,1
20111001|2011-03-28 09:30,28,57.53,57.69,57.52,57.68,7
20111001|2011-03-28 10:00,28,57.63,57.63,57.63,57.63,1
20111001|2011-03-28 10:30,28,57.59,57.6,57.54,57.54,30
20111001|2011-03-28 11:00,28,57.53,57.58,57.53,57.58,13
20111001|2011-03-28 11:30,28,57.6,57.62,57.6,57.62,2
20111001|2011-03-28 12:00,28,57.64,57.64,57.61,57.64,4
20111001|2011-03-28 12:30,28,57.35,57.35,57.17,57.18,12
20111001|2011-03-28 13:00,28,57.2,57.47,57.16,57.47,54
20111001|2011-03-29 09:30,29,57.77,57.78,57.67,57.67,13
20111001|2011-03-29 10:00,29,57.73,57.73,57.61,57.67,15
20111001|2011-03-29 10:30,29,57.69,57.69,57.56,57.56,8
20111001|2011-03-29 11:00,29,57.62,57.62,57.59,57.59,51
20111001|2011-03-29 11:30,29,57.48,57.59,57.47,57.52,19
20111001|2011-03-29 12:00,29,57.58,57.58,57.56,57.56,2
20111001|2011-03-29 12:30,29,57.55,57.56,57.54,57.56,9
20111001|2011-03-29 13:00,29,57.59,57.72,57.59,57.71,30
20111001|2011-03-30 09:30,30,57.81,57.96,57.78,57.96,19
20111001|2011-03-30 10:00,30,57.99,57.99,57.92,57.92,12
20111001|2011-03-30 10:30,30,58.07,58.2,58.05,58.2,426
20111001|2011-03-30 11:00,30,58.23,58.23,58.06,58.06,79
20111001|2011-03-30 11:30,30,58.08,58.08,58.01,58.03,6
20111001|2011-03-30 12:00,30,58.02,58.03,58,58,134
20111001|2011-03-30 12:30,30,58.01,58.01,58,58,21
20111001|2011-03-30 13:00,30,58.05,58.22,58.05,58.17,111
20111001|2011-03-31 04:00,31,58.32,58.32,58.32,58.32,1
20111001|2011-03-31 06:00,31,58.28,58.28,58.28,58.28,2
20111001|2011-03-31 06:30,31,58.25,58.27,58.25,58.27,4
20111001|2011-03-31 07:00,31,58.3,58.3,58.25,58.27,5
20111001|2011-03-31 09:30,31,59.59,60.35,59.59,59.92,231
20111001|2011-03-31 10:00,31,60.01,60.02,59.59,59.61,65
20111001|2011-03-31 10:30,31,59.58,59.6,59.47,59.56,92
20111001|2011-03-31 11:00,31,59.51,59.51,59.51,59.51,1
20111001|2011-03-31 11:30,31,59.58,59.67,59.58,59.67,6
20111001|2011-03-31 12:00,31,59.66,59.66,59.63,59.63,15
20111001|2011-03-31 12:30,31,59.6,59.69,59.52,59.53,23
20111001|2011-03-31 13:00,31,59.48,59.5,59.36,59.4,173
20111001|2011-04-01 00:30,1,59.29,59.29,59.29,59.29,1
20111001|2011-04-01 01:00,1,59.28,59.28,59.28,59.28,1
20111001|2011-04-01 09:30,1,59.48,59.6,59.27,59.56,51
20111001|2011-04-01 10:00,1,59.51,59.58,59.43,59.58,24
20111001|2011-04-01 10:30,1,59.58,59.59,58.96,59,48
20111001|2011-04-01 11:00,1,59.19,59.26,59.17,59.24,9
20111001|2011-04-01 11:30,1,59.16,59.25,59.16,59.25,3
20111001|2011-04-01 12:00,1,59.2,59.25,59.18,59.18,10
20111001|2011-04-01 12:30,1,59.13,59.13,59.01,59.01,8
20111001|2011-04-01 13:00,1,59.05,59.13,59.05,59.13,2
20111001|2011-04-03 18:00,4,59.49,59.51,59.47,59.51,3
20111001|2011-04-04 09:30,4,59.66,59.69,59.36,59.43,20
20111001|2011-04-04 10:00,4,59.42,59.65,59.42,59.65,8
20111001|2011-04-04 11:00,4,59.62,59.71,59.61,59.64,26
20111001|2011-04-04 11:30,4,59.69,59.69,59.5,59.58,11
20111001|2011-04-04 12:00,4,59.61,59.76,59.61,59.74,15
20111001|2011-04-04 12:30,4,59.75,59.75,59.67,59.69,52
20111001|2011-04-04 13:00,4,59.62,59.72,59.62,59.65,47
20111001|2011-04-05 09:30,5,59.58,59.78,59.58,59.78,26
20111001|2011-04-05 10:00,5,59.56,59.58,59.5,59.5,22
20111001|2011-04-05 10:30,5,59.53,59.57,59.5,59.5,9
20111001|2011-04-05 11:00,5,59.61,59.64,59.61,59.64,234
20111001|2011-04-05 11:30,5,59.67,59.71,59.66,59.71,4
20111001|2011-04-05 12:00,5,59.72,59.76,59.67,59.73,11
20111001|2011-04-05 12:30,5,59.77,59.77,59.67,59.67,12
20111001|2011-04-05 13:00,5,59.75,59.76,59.73,59.75,36
20111001|2011-04-06 09:30,6,60.11,60.19,60.03,60.19,55
20111001|2011-04-06 10:00,6,59.89,60.06,59.86,60.06,36
20111001|2011-04-06 10:30,6,60.04,60.11,59.87,59.88,68
20111001|2011-04-06 11:00,6,59.8,59.87,59.78,59.87,16
20111001|2011-04-06 11:30,6,59.89,59.89,59.87,59.87,16
20111001|2011-04-06 12:30,6,59.74,59.74,59.7,59.7,9
20111001|2011-04-06 13:00,6,59.61,59.68,59.57,59.62,31
20111001|2011-04-06 20:00,7,59.71,59.91,59.71,59.91,8
20111001|2011-04-06 20:30,7,59.93,59.93,59.91,59.92,3
20111001|2011-04-06 21:00,7,59.87,59.87,59.87,59.87,1
20111001|2011-04-06 21:30,7,59.72,59.88,59.72,59.88,2
20111001|2011-04-07 06:30,7,59.71,59.71,59.71,59.71,5
20111001|2011-04-07 07:00,7,59.72,59.72,59.72,59.72,2
20111001|2011-04-07 09:30,7,59.72,59.73,59.22,59.36,20
20111001|2011-04-07 10:00,7,59.32,59.34,59.29,59.32,7
20111001|2011-04-07 12:30,7,59.52,59.52,59.52,59.52,10
20111001|2011-04-07 13:00,7,59.32,59.37,59.26,59.35,7
20111001|2011-04-07 18:00,8,59.31,59.31,59.31,59.31,23
20111001|2011-04-07 18:30,8,59.31,59.31,59.31,59.31,1
20111001|2011-04-07 21:30,8,59.57,59.57,59.57,59.57,2
20111001|2011-04-07 22:00,8,59.72,59.85,59.7,59.85,21
20111001|2011-04-07 22:30,8,59.82,59.82,59.82,59.82,2
20111001|2011-04-08 00:30,8,59.92,60.01,59.92,60.01,8
20111001|2011-04-08 01:30,8,60.01,60.01,60.01,60.01,1
20111001|2011-04-08 09:30,8,59.99,60.34,59.99,60.34,14
20111001|2011-04-08 10:00,8,60.45,60.55,60.45,60.51,13
20111001|2011-04-08 10:30,8,60.46,60.61,60.43,60.61,40
20111001|2011-04-08 11:00,8,60.54,60.6,60.54,60.6,8
20111001|2011-04-08 11:30,8,60.58,60.63,60.58,60.62,10
20111001|2011-04-08 12:00,8,60.67,60.84,60.67,60.84,22
20111001|2011-04-08 13:00,8,60.71,60.71,60.7,60.71,4
20111001|2011-04-11 09:30,11,60.22,60.27,59.79,60.15,117
20111001|2011-04-11 10:00,11,60.17,60.28,60.17,60.18,9
20111001|2011-04-11 11:00,11,59.93,59.93,59.92,59.92,2
20111001|2011-04-11 11:30,11,60,60.05,60,60.05,2
20111001|2011-04-11 12:00,11,60.02,60.02,59.79,59.79,31
20111001|2011-04-11 12:30,11,59.74,59.84,59.74,59.83,9
20111001|2011-04-11 13:00,11,59.89,60.06,59.86,59.86,69
20111001|2011-04-11 20:30,12,59.68,59.68,59.68,59.68,1
20111001|2011-04-11 21:30,12,59.67,59.69,59.67,59.69,3
20111001|2011-04-12 00:30,12,59.66,59.66,59.63,59.63,7
20111001|2011-04-12 01:00,12,59.62,59.62,59.62,59.62,1
20111001|2011-04-12 01:30,12,59.64,59.64,59.64,59.64,1
20111001|2011-04-12 02:00,12,59.47,59.47,59.47,59.47,3
20111001|2011-04-12 06:00,12,59.41,59.42,59.41,59.42,3
20111001|2011-04-12 06:30,12,59.42,59.42,59.42,59.42,2
20111001|2011-04-12 09:30,12,59.26,59.26,58.52,58.61,210
20111001|2011-04-12 10:00,12,58.32,58.32,57.53,58.01,117
20111001|2011-04-12 10:30,12,58.15,58.37,58.13,58.28,10
20111001|2011-04-12 11:00,12,58.26,58.26,58.03,58.03,29
20111001|2011-04-12 11:30,12,58.08,58.18,58.08,58.18,21
20111001|2011-04-12 12:00,12,58.15,58.15,58.14,58.14,2
20111001|2011-04-12 12:30,12,58.22,58.25,58.14,58.14,56
20111001|2011-04-12 13:00,12,58.12,58.32,58.1,58.32,78
20111001|2011-04-12 18:00,13,58.4,58.49,58.4,58.44,3
20111001|2011-04-12 19:00,13,58.46,58.46,58.46,58.46,1
20111001|2011-04-13 01:00,13,58.76,58.76,58.76,58.76,1
20111001|2011-04-13 01:30,13,58.76,58.82,58.76,58.82,23
20111001|2011-04-13 04:30,13,58.71,58.77,58.71,58.77,3
20111001|2011-04-13 05:30,13,58.64,58.75,58.64,58.75,19
20111001|2011-04-13 06:00,13,58.7,58.8,58.7,58.8,25
20111001|2011-04-13 06:30,13,58.8,58.83,58.8,58.83,62
20111001|2011-04-13 09:30,13,58.67,58.92,58.67,58.92,11
20111001|2011-04-13 10:30,13,58.85,58.85,58.85,58.85,3
20111001|2011-04-13 11:00,13,58.88,58.88,58.88,58.88,1
20111001|2011-04-13 11:30,13,58.36,58.45,58.36,58.43,4
20111001|2011-04-13 12:00,13,58.58,58.6,58.48,58.5,62
20111001|2011-04-13 12:30,13,58.5,58.55,58.5,58.55,31
20111001|2011-04-13 13:00,13,58.5,58.67,58.5,58.61,27
20111001|2011-04-13 18:00,14,58.64,58.64,58.64,58.64,1
20111001|2011-04-14 01:00,14,58.41,58.41,58.4,58.4,3
20111001|2011-04-14 01:30,14,58.38,58.38,58.38,58.38,1
20111001|2011-04-14 09:30,14,58.08,58.47,57.97,58.33,139
20111001|2011-04-14 10:00,14,58.23,58.28,58.07,58.2,43
20111001|2011-04-14 10:30,14,58.14,58.14,57.99,58.02,18
20111001|2011-04-14 11:00,14,58,58.22,58,58.22,23
20111001|2011-04-14 11:30,14,58.21,58.29,58.21,58.29,7
20111001|2011-04-14 12:30,14,58.09,58.1,58.05,58.05,15
20111001|2011-04-14 13:00,14,58.1,58.15,58.07,58.15,28
20111001|2011-04-15 06:30,15,57.8,57.8,57.8,57.8,5
20111001|2011-04-15 07:00,15,57.8,57.8,57.72,57.75,13
20111001|2011-04-15 09:30,15,57.73,58.1,57.69,57.97,15
20111001|2011-04-15 10:30,15,57.91,57.91,57.86,57.88,12
20111001|2011-04-15 11:00,15,57.96,57.96,57.96,57.96,1
20111001|2011-04-15 11:30,15,57.93,58.02,57.93,58.02,4
20111001|2011-04-15 12:00,15,58.02,58.03,58,58.03,7
20111001|2011-04-15 12:30,15,58.15,58.15,58.14,58.14,18
20111001|2011-04-15 13:00,15,58.11,58.13,57.95,57.95,19
20111001|2011-04-18 09:30,18,57.64,57.93,57.64,57.81,53
20111001|2011-04-18 10:00,18,57.85,58.06,57.83,58.02,176
20111001|2011-04-18 10:30,18,57.99,58.05,57.96,57.98,111
20111001|2011-04-18 11:00,18,58.02,58.02,58.02,58.02,4
20111001|2011-04-18 11:30,18,58.06,58.21,58.06,58.21,10
20111001|2011-04-18 12:00,18,58.25,58.25,58.18,58.23,8
20111001|2011-04-18 12:30,18,58.24,58.32,58.19,58.32,7
20111001|2011-04-19 09:30,19,58.74,58.77,58.59,58.59,18
20111001|2011-04-19 10:00,19,58.41,58.56,58.38,58.56,51
20111001|2011-04-19 10:30,19,58.56,58.71,58.55,58.71,146
20111001|2011-04-19 11:00,19,58.74,58.98,58.74,58.85,5
20111001|2011-04-19 11:30,19,58.89,58.97,58.89,58.97,10
20111001|2011-04-19 12:00,19,58.97,58.97,58.91,58.95,3
20111001|2011-04-19 12:30,19,58.96,58.96,58.84,58.84,5
20111001|2011-04-19 13:00,19,58.8,58.83,58.77,58.79,14
20111001|2011-04-19 19:30,20,58.87,58.87,58.86,58.86,2
20111001|2011-04-20 02:30,20,59.28,59.28,59.28,59.28,1
20111001|2011-04-20 09:30,20,59.59,60,59.57,60,159
20111001|2011-04-20 10:00,20,60.01,60.03,59.86,59.86,75
20111001|2011-04-20 10:30,20,59.91,59.92,59.89,59.9,19
20111001|2011-04-20 11:00,20,59.93,59.93,59.88,59.9,44
20111001|2011-04-20 11:30,20,59.84,59.84,59.7,59.7,26
20111001|2011-04-20 12:00,20,59.76,59.8,59.61,59.62,66
20111001|2011-04-20 12:30,20,59.5,59.51,59.41,59.46,27
20111001|2011-04-20 13:00,20,59.52,59.52,59.36,59.45,99
20111001|2011-04-21 09:30,21,59.29,59.38,59.07,59.35,29
20111001|2011-04-21 10:00,21,59.26,59.28,59.24,59.25,27
20111001|2011-04-21 10:30,21,59.17,59.36,59.17,59.35,160
20111001|2011-04-21 11:00,21,59.37,59.48,59.24,59.47,72
20111001|2011-04-21 11:30,21,59.57,59.57,59.38,59.46,59
20111001|2011-04-21 12:00,21,59.46,59.46,59.46,59.46,2
20111001|2011-04-21 12:30,21,59.42,59.62,59.38,59.62,35
20111001|2011-04-21 13:00,21,59.53,59.56,59.46,59.49,38
20111001|2011-04-24 18:00,25,59.68,59.69,59.67,59.69,4
20111001|2011-04-25 09:30,25,59.53,59.53,59.29,59.37,33
20111001|2011-04-25 10:00,25,59.66,59.66,59.42,59.42,2
20111001|2011-04-25 10:30,25,59.54,59.54,59.45,59.45,3
20111001|2011-04-25 11:00,25,59.5,59.51,59.44,59.51,12
20111001|2011-04-25 11:30,25,59.59,59.59,59.59,59.59,24
20111001|2011-04-25 12:00,25,59.52,59.55,59.49,59.55,28
20111001|2011-04-25 12:30,25,59.55,59.62,59.47,59.57,29
20111001|2011-04-25 13:00,25,59.57,59.67,59.45,59.48,83
20111001|2011-04-25 21:00,26,59.12,59.12,59.12,59.12,1
20111001|2011-04-26 09:30,26,59.25,59.3,59.08,59.24,14
20111001|2011-04-26 10:00,26,59.15,59.19,59.15,59.19,38
20111001|2011-04-26 10:30,26,59.25,59.26,59.18,59.18,9
20111001|2011-04-26 11:00,26,59.21,59.21,59.19,59.19,4
20111001|2011-04-26 11:30,26,59.14,59.14,59.12,59.12,3
20111001|2011-04-26 12:30,26,59.11,59.11,58.97,58.97,2
20111001|2011-04-26 13:00,26,58.96,59.06,58.96,59.06,6
20111001|2011-04-27 04:30,27,59.05,59.05,58.95,58.95,3
20111001|2011-04-27 06:30,27,58.81,58.81,58.66,58.7,12
20111001|2011-04-27 09:30,27,58.42,58.83,58.42,58.69,66
20111001|2011-04-27 10:00,27,59.06,59.06,59.03,59.03,5
20111001|2011-04-27 10:30,27,58.98,59.15,58.98,59.01,19
20111001|2011-04-27 11:00,27,58.99,59.06,58.96,59.06,24
20111001|2011-04-27 11:30,27,58.97,59.08,58.97,58.97,9
20111001|2011-04-27 12:00,27,59.13,59.13,59.01,59.04,18
20111001|2011-04-27 12:30,27,59.05,59.24,59.05,59.24,4
20111001|2011-04-27 13:00,27,59.16,59.16,58.91,58.91,20
20111001|2011-04-27 20:00,28,59.25,59.25,59.25,59.25,2
20111001|2011-04-27 20:30,28,59.25,59.27,59.08,59.08,7
20111001|2011-04-27 21:00,28,59.23,59.23,59.17,59.17,3
20111001|2011-04-28 04:30,28,59.28,59.28,59.28,59.28,1
20111001|2011-04-28 09:30,28,59.26,59.26,58.85,58.85,18
20111001|2011-04-28 10:00,28,58.61,58.76,58.6,58.76,10
20111001|2011-04-28 10:30,28,58.67,58.67,58.07,58.07,40
20111001|2011-04-28 11:00,28,58.03,58.15,58.03,58.11,60
20111001|2011-04-28 11:30,28,58.02,58.07,57.55,57.79,31
20111001|2011-04-28 12:00,28,57.62,57.62,57.33,57.36,184
20111001|2011-04-28 12:30,28,57.43,57.49,57.16,57.49,139
20111001|2011-04-28 13:00,28,57.56,57.76,57.56,57.67,113
20111001|2011-04-28 18:00,29,57.55,57.55,57.5,57.5,2
20111001|2011-04-28 20:00,29,57.89,57.89,57.89,57.89,1
20111001|2011-04-28 23:00,29,58.06,58.06,58.06,58.06,2
20111001|2011-04-29 01:30,29,57.86,57.86,57.86,57.86,1
20111001|2011-04-29 09:30,29,57.78,57.98,57.67,57.93,45
20111001|2011-04-29 10:00,29,57.89,57.89,57.82,57.86,23
20111001|2011-04-29 11:00,29,57.85,57.97,57.83,57.97,18
20111001|2011-04-29 11:30,29,57.99,58.49,57.99,58.49,24
20111001|2011-04-29 12:00,29,58.62,58.82,58.51,58.72,16
20111001|2011-04-29 12:30,29,58.83,58.98,58.83,58.9,21
20111001|2011-04-29 13:00,29,58.96,59.14,58.8,59.12,87
20111001|2011-05-01 22:00,2,58.75,58.75,58.75,58.75,2
20111001|2011-05-02 06:00,2,58.74,58.74,58.74,58.74,1
20111001|2011-05-02 06:30,2,58.85,58.86,58.85,58.86,8
20111001|2011-05-02 09:30,2,59.03,59.45,58.99,59.27,36
20111001|2011-05-02 10:00,2,59.32,59.4,59.07,59.4,10
20111001|2011-05-02 10:30,2,59.35,59.35,59.35,59.35,18
20111001|2011-05-02 11:00,2,59.15,59.15,59.15,59.15,1
20111001|2011-05-02 11:30,2,59.26,59.26,59.26,59.26,1
20111001|2011-05-02 13:00,2,59.18,59.32,59.18,59.31,36
20111001|2011-05-02 20:00,3,58.69,58.69,58.69,58.69,1
20111001|2011-05-03 09:30,3,58.55,58.63,58.31,58.6,33
20111001|2011-05-03 10:00,3,58.62,58.71,58.59,58.71,5
20111001|2011-05-03 11:00,3,58.81,58.81,58.78,58.78,9
20111001|2011-05-03 12:00,3,58.71,58.75,58.62,58.63,61
20111001|2011-05-03 12:30,3,58.62,58.68,58.24,58.25,57
20111001|2011-05-03 13:00,3,58.26,58.37,58.22,58.37,20
20111001|2011-05-04 03:30,4,58.42,58.42,58.41,58.41,2
20111001|2011-05-04 04:00,4,58.39,58.39,58.39,58.39,1
20111001|2011-05-04 06:30,4,58.37,58.37,58.37,58.37,1
20111001|2011-05-04 07:00,4,58.33,58.33,58.33,58.33,3
20111001|2011-05-04 09:30,4,58.15,58.15,57.65,57.65,29
20111001|2011-05-04 10:00,4,57.65,57.86,57.65,57.72,56
20111001|2011-05-04 10:30,4,57.63,57.77,57.62,57.76,74
20111001|2011-05-04 11:00,4,57.82,57.82,57.71,57.71,7
20111001|2011-05-04 11:30,4,57.73,57.91,57.73,57.85,17
20111001|2011-05-04 12:30,4,57.82,57.82,57.82,57.82,1
20111001|2011-05-04 13:00,4,57.94,57.96,57.83,57.83,7
20111001|2011-05-05 06:00,5,57.32,57.32,57.32,57.32,1
20111001|2011-05-05 06:30,5,57.52,57.52,57.52,57.52,1
20111001|2011-05-05 07:00,5,57.34,57.34,57.34,57.34,1
20111001|2011-05-05 09:30,5,57.11,57.11,55.78,55.85,211
20111001|2011-05-05 10:00,5,55.78,56,55.63,55.97,256
20111001|2011-05-05 10:30,5,56.02,56.34,56.01,56.28,18
20111001|2011-05-05 11:00,5,56.17,56.49,56.17,56.49,31
20111001|2011-05-05 11:30,5,56.44,56.44,56.3,56.31,48
20111001|2011-05-05 12:00,5,56.48,56.52,56.48,56.52,6
20111001|2011-05-05 13:00,5,56.29,56.55,56.26,56.55,33
20111001|2011-05-05 18:00,6,56.41,56.43,56.26,56.26,14
20111001|2011-05-06 03:00,6,55.6,55.6,55.6,55.6,17
20111001|2011-05-06 05:00,6,56.15,56.15,56.15,56.15,1
20111001|2011-05-06 05:30,6,56.03,56.03,55.98,55.99,5
20111001|2011-05-06 06:00,6,55.98,56.03,55.98,56.03,5
20111001|2011-05-06 06:30,6,55.96,56.1,55.96,56.1,5
20111001|2011-05-06 07:00,6,56.08,56.21,55.99,55.99,25
20111001|2011-05-06 09:30,6,56.38,57.03,56.38,56.65,122
20111001|2011-05-06 10:00,6,56.75,56.76,56.62,56.62,11
20111001|2011-05-06 10:30,6,56.66,56.74,56.66,56.66,16
20111001|2011-05-06 11:00,6,56.61,56.61,55.89,56.16,40
20111001|2011-05-06 11:30,6,56.32,56.32,55.85,55.91,20
20111001|2011-05-06 12:00,6,56.2,56.42,56.2,56.37,9
20111001|2011-05-06 12:30,6,56.4,56.4,56.13,56.27,23
20111001|2011-05-06 13:00,6,56.19,56.57,56.19,56.32,96
20111001|2011-05-09 00:30,9,56.61,56.61,56.61,56.61,1
20111001|2011-05-09 01:30,9,56.5,56.5,56.5,56.5,2
20111001|2011-05-09 05:30,9,56.7,56.75,56.7,56.75,4
20111001|2011-05-09 09:30,9,56.68,56.8,56.68,56.77,4
20111001|2011-05-09 10:00,9,56.91,56.96,56.88,56.96,38
20111001|2011-05-09 11:00,9,56.79,56.87,56.79,56.81,6
20111001|2011-05-09 11:30,9,56.86,56.86,56.85,56.85,5
20111001|2011-05-09 12:30,9,56.82,56.95,56.82,56.95,16
20111001|2011-05-09 13:00,9,56.91,56.92,56.91,56.92,10
20111001|2011-05-09 18:00,10,56.9,56.94,56.9,56.94,3
20111001|2011-05-10 09:30,10,57.18,57.46,57.06,57.44,43
20111001|2011-05-10 10:00,10,57.48,57.5,57.48,57.5,3
20111001|2011-05-10 10:30,10,57.52,57.73,57.49,57.68,88
20111001|2011-05-10 11:00,10,57.78,57.78,57.67,57.67,16
20111001|2011-05-10 11:30,10,57.79,57.88,57.68,57.77,49
20111001|2011-05-10 12:00,10,57.76,57.82,57.68,57.72,61
20111001|2011-05-10 12:30,10,57.82,57.82,57.53,57.6,133
20111001|2011-05-10 13:00,10,57.66,57.69,57.4,57.47,43
20111001|2011-05-10 19:30,11,57.64,57.65,57.64,57.65,4
20111001|2011-05-11 09:30,11,56.73,56.93,56.72,56.81,67
20111001|2011-05-11 10:00,11,56.75,56.98,56.75,56.88,60
20111001|2011-05-11 10:30,11,56.99,57.08,56.96,57.06,75
20111001|2011-05-11 11:00,11,57.03,57.05,56.78,56.86,71
20111001|2011-05-11 11:30,11,56.81,56.98,56.8,56.98,107
20111001|2011-05-11 12:00,11,56.98,56.99,56.98,56.99,2
20111001|2011-05-11 12:30,11,56.91,56.95,56.89,56.94,6
20111001|2011-05-11 13:00,11,57.05,57.05,57.05,57.05,1
20111001|2011-05-12 01:00,12,57.05,57.05,57.05,57.05,1
20111001|2011-05-12 01:30,12,57.09,57.09,57.09,57.09,1
20111001|2011-05-12 03:00,12,56.89,56.89,56.89,56.89,1
20111001|2011-05-12 05:30,12,56.56,56.56,56.56,56.56,29
20111001|2011-05-12 06:30,12,56.37,56.37,56.37,56.37,2
20111001|2011-05-12 07:00,12,56.4,56.4,56.35,56.35,4
20111001|2011-05-12 09:30,12,56.58,56.59,56.46,56.46,15
20111001|2011-05-12 10:00,12,56.45,56.45,56.45,56.45,37
20111001|2011-05-12 10:30,12,56.73,56.73,56.54,56.54,9
20111001|2011-05-12 11:00,12,56.62,56.67,56.62,56.67,5
20111001|2011-05-12 11:30,12,56.63,56.75,56.63,56.74,44
20111001|2011-05-12 12:00,12,56.78,56.95,56.76,56.94,12
20111001|2011-05-12 12:30,12,57,57.4,57,57.22,55
20111001|2011-05-12 13:00,12,57.26,57.26,57.14,57.19,127
20111001|2011-05-12 18:00,13,57.1,57.17,57.1,57.17,68
20111001|2011-05-13 09:30,13,57.4,57.4,56.75,56.94,226
20111001|2011-05-13 10:00,13,56.88,56.95,56.88,56.94,28
20111001|2011-05-13 10:30,13,56.9,56.92,56.78,56.81,57
20111001|2011-05-13 11:00,13,56.65,56.85,56.58,56.79,74
20111001|2011-05-13 11:30,13,56.76,56.83,56.75,56.81,19
20111001|2011-05-13 12:00,13,56.9,56.9,56.89,56.89,9
20111001|2011-05-13 12:30,13,56.88,56.88,56.7,56.75,46
20111001|2011-05-13 13:00,13,56.87,57.01,56.85,56.87,20
20111001|2011-05-16 01:30,16,57.1,57.1,56.98,56.98,5
20111001|2011-05-16 02:00,16,56.98,56.98,56.98,56.98,29
20111001|2011-05-16 04:30,16,56.98,56.98,56.98,56.98,1
20111001|2011-05-16 06:00,16,56.87,56.87,56.86,56.86,2
20111001|2011-05-16 09:30,16,57.1,57.4,57.04,57.34,177
20111001|2011-05-16 10:00,16,57.4,57.5,57.32,57.33,41
20111001|2011-05-16 10:30,16,57.3,57.4,57.3,57.4,30
20111001|2011-05-16 11:00,16,57.25,57.3,57.25,57.3,10
20111001|2011-05-16 11:30,16,57.36,57.36,57.36,57.36,3
20111001|2011-05-16 12:00,16,57.07,57.12,57.04,57.04,21
20111001|2011-05-16 12:30,16,57.08,57.12,57,57.1,112
20111001|2011-05-16 13:00,16,57.05,57.05,56.6,56.66,57
20111001|2011-05-16 18:00,17,56.5,56.5,56.3,56.3,2
20111001|2011-05-16 18:30,17,56.34,56.34,56.34,56.34,1
20111001|2011-05-16 19:00,17,56.5,56.64,56.5,56.64,5
20111001|2011-05-16 19:30,17,56.66,56.66,56.66,56.66,1
20111001|2011-05-16 20:00,17,56.67,56.67,56.57,56.57,6
20111001|2011-05-16 20:30,17,56.68,56.68,56.52,56.52,10
20111001|2011-05-16 21:00,17,56.49,56.49,56.45,56.45,3
20111001|2011-05-16 21:30,17,56.4,56.4,56.4,56.4,2
20111001|2011-05-16 22:00,17,56.72,56.72,56.72,56.72,1
20111001|2011-05-17 07:00,17,56.81,56.81,56.81,56.81,1
20111001|2011-05-17 09:30,17,56.63,56.8,56.25,56.41,64
20111001|2011-05-17 10:00,17,56.31,56.34,55.76,55.81,148
20111001|2011-05-17 10:30,17,55.88,56.15,55.85,56.14,95
20111001|2011-05-17 11:00,17,56.15,56.45,56.15,56.45,97
20111001|2011-05-17 11:30,17,56.63,56.71,56.45,56.49,82
20111001|2011-05-17 12:00,17,56.56,56.66,56.49,56.64,56
20111001|2011-05-17 12:30,17,56.67,56.84,56.67,56.74,29
20111001|2011-05-17 13:00,17,56.73,56.88,56.72,56.83,91
20111001|2011-05-18 00:30,18,57.23,57.23,57.23,57.23,1
20111001|2011-05-18 01:30,18,57.09,57.09,57.09,57.09,2
20111001|2011-05-18 02:30,18,57.16,57.16,57.16,57.16,2
20111001|2011-05-18 06:30,18,57.19,57.19,57.19,57.19,1
20111001|2011-05-18 09:30,18,57.2,58.04,57.2,57.77,62
20111001|2011-05-18 10:00,18,57.87,57.93,57.71,57.88,115
20111001|2011-05-18 10:30,18,57.89,58.03,57.88,57.99,155
20111001|2011-05-18 11:00,18,58.02,58.03,57.95,58.02,52
20111001|2011-05-18 11:30,18,58.1,58.11,58.02,58.09,46
20111001|2011-05-18 12:00,18,58.07,58.16,58.02,58.14,35
20111001|2011-05-18 12:30,18,58.15,58.31,58.13,58.31,158
20111001|2011-05-18 13:00,18,58.09,58.09,57.83,57.87,94
20111001|2011-05-18 18:00,19,57.95,57.95,57.95,57.95,1
20111001|2011-05-18 19:00,19,57.9,57.9,57.9,57.9,5
20111001|2011-05-18 19:30,19,57.9,57.9,57.9,57.9,4
20111001|2011-05-18 20:00,19,57.9,57.96,57.9,57.92,6
20111001|2011-05-19 03:30,19,57.93,57.93,57.93,57.93,1
20111001|2011-05-19 04:00,19,58.01,58.02,58.01,58.02,13
20111001|2011-05-19 09:30,19,58.19,58.19,57.82,57.82,27
20111001|2011-05-19 10:00,19,57.93,57.99,57.8,57.99,18
20111001|2011-05-19 10:30,19,58,58.11,58,58.09,18
20111001|2011-05-19 11:00,19,58.03,58.11,58.01,58.11,12
20111001|2011-05-19 11:30,19,58.25,58.25,58.1,58.22,31
20111001|2011-05-19 12:00,19,58.24,58.28,58.2,58.2,29
20111001|2011-05-19 12:30,19,58.25,58.25,58.1,58.18,31
20111001|2011-05-19 13:00,19,58.12,58.25,58.1,58.24,23
20111001|2011-05-19 18:00,20,58.02,58.02,58.02,58.02,1
20111001|2011-05-20 03:00,20,58.5,58.5,58.5,58.5,5
20111001|2011-05-20 06:00,20,58.01,58.01,58.01,58.01,2
20111001|2011-05-20 09:30,20,57.76,58.25,57.76,58.18,47
20111001|2011-05-20 10:00,20,58.29,58.6,58.28,58.54,51
20111001|2011-05-20 10:30,20,58.63,58.69,58.39,58.39,35
20111001|2011-05-20 11:00,20,58.5,58.52,58.5,58.52,7
20111001|2011-05-20 11:30,20,58.5,58.5,58.4,58.4,25
20111001|2011-05-20 12:00,20,58.36,58.43,58.36,58.41,56
20111001|2011-05-20 12:30,20,58.34,58.34,58.12,58.12,21
20111001|2011-05-20 13:00,20,58.2,58.2,58.07,58.11,61
20111001|2011-05-23 01:00,23,58.03,58.03,58.03,58.03,1
20111001|2011-05-23 02:00,23,58.05,58.05,58.05,58.05,5
20111001|2011-05-23 03:30,23,58.02,58.02,58.02,58.02,1
20111001|2011-05-23 06:00,23,57.88,57.93,57.88,57.93,3
20111001|2011-05-23 06:30,23,57.9,57.91,57.9,57.91,2
20111001|2011-05-23 09:30,23,57.88,57.94,57.69,57.69,31
20111001|2011-05-23 10:00,23,57.58,57.81,57.54,57.81,45
20111001|2011-05-23 10:30,23,57.84,57.97,57.81,57.94,26
20111001|2011-05-23 11:00,23,57.94,57.96,57.88,57.94,66
20111001|2011-05-23 11:30,23,57.98,58.05,57.9,57.94,75
20111001|2011-05-23 12:00,23,57.94,57.97,57.8,57.82,81
20111001|2011-05-23 12:30,23,57.87,58.03,57.84,57.91,59
20111001|2011-05-23 13:00,23,57.85,57.85,57.82,57.82,2
20111001|2011-05-23 20:00,24,58.06,58.07,58.06,58.07,3
20111001|2011-05-23 23:00,24,58.15,58.15,58.15,58.15,1
20111001|2011-05-24 01:00,24,58.15,58.15,58.15,58.15,1
20111001|2011-05-24 01:30,24,58.18,58.18,58.18,58.18,2
20111001|2011-05-24 03:00,24,58.33,58.33,58.33,58.33,4
20111001|2011-05-24 09:30,24,58.28,58.56,58.28,58.42,238
20111001|2011-05-24 10:00,24,58.5,58.53,58.43,58.43,140
20111001|2011-05-24 10:30,24,58.47,58.51,58.38,58.4,120
20111001|2011-05-24 11:00,24,58.32,58.32,58.02,58.02,38
20111001|2011-05-24 11:30,24,57.96,58.15,57.83,58.09,129
20111001|2011-05-24 12:00,24,58.1,58.1,57.98,57.98,44
20111001|2011-05-24 12:30,24,57.97,58.07,57.85,58.07,45
20111001|2011-05-24 13:00,24,58.11,58.15,58.08,58.15,51
20111001|2011-05-24 20:30,25,58.22,58.22,58.12,58.12,3
20111001|2011-05-24 23:30,25,58.2,58.2,58.2,58.2,1
20111001|2011-05-25 04:00,25,58.34,58.34,58.34,58.34,1
20111001|2011-05-25 04:30,25,58.5,58.55,58.5,58.55,2
20111001|2011-05-25 05:00,25,58.6,58.6,58.57,58.57,3
20111001|2011-05-25 09:30,25,58.4,58.86,58.4,58.86,10
20111001|2011-05-25 10:00,25,58.86,58.9,58.86,58.89,54
20111001|2011-05-25 10:30,25,58.86,58.86,58.76,58.83,5
20111001|2011-05-25 11:00,25,58.82,58.86,58.68,58.7,11
20111001|2011-05-25 11:30,25,58.8,58.82,58.8,58.81,31
20111001|2011-05-25 12:00,25,58.79,58.79,58.76,58.76,3
20111001|2011-05-25 12:30,25,58.76,58.76,58.69,58.72,10
20111001|2011-05-25 13:00,25,58.73,58.75,58.67,58.73,33
20111001|2011-05-25 18:30,26,58.83,58.83,58.83,58.83,1
20111001|2011-05-25 20:30,26,58.93,58.93,58.93,58.93,1
20111001|2011-05-26 04:30,26,59.02,59.02,59.02,59.02,5
20111001|2011-05-26 06:30,26,59.05,59.05,59,59,6
20111001|2011-05-26 07:00,26,59.05,59.1,59.05,59.1,11
20111001|2011-05-26 09:30,26,59.01,59.26,59.01,59.11,121
20111001|2011-05-26 10:00,26,59.15,59.4,59.12,59.4,71
20111001|2011-05-26 10:30,26,59.44,59.45,59.31,59.31,62
20111001|2011-05-26 11:00,26,59.33,59.42,59.31,59.31,130
20111001|2011-05-26 11:30,26,59.35,59.51,59.34,59.51,48
20111001|2011-05-26 12:00,26,59.63,59.63,59.55,59.56,21
20111001|2011-05-26 12:30,26,59.45,59.5,59.42,59.5,15
20111001|2011-05-26 13:00,26,59.33,59.33,59.27,59.27,3
20111001|2011-05-27 05:30,27,59.57,59.57,59.57,59.57,1
20111001|2011-05-27 06:00,27,59.54,59.54,59.54,59.54,1
20111001|2011-05-27 06:30,27,59.51,59.51,59.51,59.51,1
20111001|2011-05-27 09:30,27,59.39,59.53,59.35,59.51,42
20111001|2011-05-27 10:00,27,59.49,59.5,59.25,59.27,28
20111001|2011-05-27 10:30,27,59.27,59.45,59.27,59.42,138
20111001|2011-05-27 11:00,27,59.44,59.44,59.36,59.38,20
20111001|2011-05-27 11:30,27,59.35,59.36,59.23,59.25,18
20111001|2011-05-27 12:00,27,59.21,59.33,59.21,59.33,12
20111001|2011-05-27 12:30,27,59.42,59.48,59.41,59.46,29
20111001|2011-05-27 13:00,27,59.43,59.45,59.33,59.41,14
20111001|2011-05-30 18:00,31,58.65,58.65,58.65,58.65,1
20111001|2011-05-30 23:00,31,59.43,59.43,59.41,59.41,26
20111001|2011-05-31 00:00,31,59.53,59.53,59.53,59.53,10
20111001|2011-05-31 02:00,31,59.57,59.57,59.55,59.55,7
20111001|2011-05-31 02:30,31,59.55,59.55,59.55,59.55,4
20111001|2011-05-31 03:00,31,59.58,59.58,59.58,59.58,7
20111001|2011-05-31 05:00,31,59.39,59.39,59.39,59.39,1
20111001|2011-05-31 09:30,31,59.56,59.56,59.48,59.55,10
20111001|2011-05-31 10:00,31,59.5,59.5,59.4,59.4,7
20111001|2011-05-31 10:30,31,59.47,59.47,59.46,59.46,30
20111001|2011-05-31 11:00,31,59.21,59.25,59.17,59.22,48
20111001|2011-05-31 11:30,31,59.21,59.21,59,59.07,39
20111001|2011-05-31 12:00,31,59.1,59.2,59.09,59.2,299
20111001|2011-05-31 12:30,31,59.1,59.18,59.1,59.18,5
20111001|2011-05-31 13:00,31,59.19,59.42,59.19,59.42,5
20111001|2011-06-01 02:30,1,59.34,59.34,59.34,59.34,5
20111001|2011-06-01 03:00,1,59.36,59.36,59.36,59.36,10
20111001|2011-06-01 03:30,1,59.4,59.41,59.36,59.36,30
20111001|2011-06-01 04:30,1,59.31,59.31,59.31,59.31,5
20111001|2011-06-01 09:30,1,59.08,59.35,59.08,59.35,8
20111001|2011-06-01 10:00,1,59.39,59.52,59.39,59.52,17
20111001|2011-06-01 10:30,1,59.46,59.47,59.46,59.47,8
20111001|2011-06-01 11:00,1,59.26,59.26,58.9,58.92,50
20111001|2011-06-01 11:30,1,58.99,59.16,58.98,59.14,27
20111001|2011-06-01 12:00,1,59.16,59.16,58.98,59.06,13
20111001|2011-06-01 12:30,1,58.98,59.06,58.98,59.06,2
20111001|2011-06-01 13:00,1,59.07,59.31,59.07,59.31,11
20111001|2011-06-01 19:00,2,59.03,59.18,59.03,59.18,4
20111001|2011-06-01 20:30,2,59.28,59.28,59.28,59.28,6
20111001|2011-06-02 02:00,2,59.35,59.35,59.35,59.35,14
20111001|2011-06-02 09:30,2,59.48,60.07,59.47,59.9,197
20111001|2011-06-02 10:00,2,59.84,59.89,59.64,59.64,17
20111001|2011-06-02 10:30,2,59.68,59.82,59.63,59.78,62
20111001|2011-06-02 11:00,2,59.82,59.92,59.81,59.92,9
20111001|2011-06-02 11:30,2,59.83,59.84,59.8,59.81,65
20111001|2011-06-02 12:00,2,59.77,59.77,59.64,59.67,46
20111001|2011-06-02 12:30,2,59.62,59.73,59.62,59.72,25
20111001|2011-06-02 13:00,2,59.68,59.81,59.67,59.7,41
20111001|2011-06-02 20:30,3,59.87,59.9,59.87,59.9,5
20111001|2011-06-02 21:00,3,59.89,59.9,59.89,59.9,2
20111001|2011-06-03 01:00,3,59.97,59.97,59.97,59.97,1
20111001|2011-06-03 01:30,3,60.1,60.1,60.09,60.09,20
20111001|2011-06-03 05:00,3,59.9,59.9,59.9,59.9,1
20111001|2011-06-03 09:30,3,59.88,59.99,59.6,59.66,42
20111001|2011-06-03 10:00,3,59.76,59.76,59.54,59.57,52
20111001|2011-06-03 10:30,3,59.74,59.85,59.74,59.85,16
20111001|2011-06-03 11:00,3,59.85,59.91,59.8,59.85,10
20111001|2011-06-03 11:30,3,59.85,59.88,59.78,59.84,197
20111001|2011-06-03 12:00,3,59.84,59.84,59.71,59.71,20
20111001|2011-06-03 12:30,3,59.84,59.84,59.75,59.78,27
20111001|2011-06-03 13:00,3,59.75,59.75,59.61,59.61,7
20111001|2011-06-05 18:00,6,59.67,59.7,59.55,59.55,13
20111001|2011-06-05 18:30,6,59.55,59.55,59.55,59.55,4
20111001|2011-06-05 19:00,6,59.55,59.55,59.55,59.55,40
20111001|2011-06-06 04:00,6,59.55,59.55,59.55,59.55,36
20111001|2011-06-06 04:30,6,58.97,59.1,58.97,59.1,3
20111001|2011-06-06 09:30,6,59.11,59.28,59.08,59.2,67
20111001|2011-06-06 10:00,6,59.26,59.51,59.26,59.5,8
20111001|2011-06-06 10:30,6,59.35,59.35,59.28,59.35,49
20111001|2011-06-06 11:00,6,59.28,59.28,58.92,58.92,208
20111001|2011-06-06 11:30,6,59,59.04,58.92,58.94,5
20111001|2011-06-06 12:00,6,58.82,58.88,58.79,58.82,133
20111001|2011-06-06 12:30,6,58.81,58.83,58.76,58.77,18
20111001|2011-06-06 13:00,6,58.77,58.96,58.77,58.96,10
20111001|2011-06-06 20:00,7,59.09,59.12,59.09,59.12,6
20111001|2011-06-06 21:30,7,58.99,58.99,58.99,58.99,1
20111001|2011-06-07 01:00,7,58.95,58.97,58.95,58.97,3
20111001|2011-06-07 01:30,7,59.04,59.05,59.04,59.05,8
20111001|2011-06-07 02:00,7,59.1,59.18,59.1,59.18,6
20111001|2011-06-07 04:00,7,59.04,59.04,59.04,59.04,1
20111001|2011-06-07 05:00,7,59.05,59.06,59.05,59.06,3
20111001|2011-06-07 06:30,7,59.01,59.01,58.98,58.98,7
20111001|2011-06-07 07:00,7,58.99,58.99,58.99,58.99,5
20111001|2011-06-07 09:30,7,59.03,59.12,58.81,58.81,203
20111001|2011-06-07 10:00,7,58.87,58.93,58.85,58.92,48
20111001|2011-06-07 10:30,7,58.9,58.97,58.89,58.96,56
20111001|2011-06-07 11:00,7,58.95,59.01,58.91,58.92,14
20111001|2011-06-07 11:30,7,58.95,58.95,58.93,58.93,6
20111001|2011-06-07 12:00,7,58.96,58.96,58.81,58.83,140
20111001|2011-06-07 12:30,7,58.84,58.84,58.79,58.82,36
20111001|2011-06-07 13:00,7,58.84,58.84,58.76,58.81,26
20111001|2011-06-07 18:00,8,58.9,58.9,58.88,58.88,2
20111001|2011-06-08 01:00,8,58.85,58.88,58.81,58.87,6
20111001|2011-06-08 01:30,8,58.87,58.87,58.86,58.86,7
20111001|2011-06-08 03:30,8,58.55,58.55,58.55,58.55,12
20111001|2011-06-08 04:30,8,58.6,58.62,58.6,58.62,10
20111001|2011-06-08 05:00,8,58.51,58.51,58.5,58.5,45
20111001|2011-06-08 05:30,8,58.5,58.51,58.5,58.5,158
20111001|2011-06-08 06:30,8,58.5,58.55,58.5,58.55,9
20111001|2011-06-08 09:30,8,58.86,58.88,58.64,58.73,286
20111001|2011-06-08 10:00,8,58.84,59.33,58.7,59.16,141
20111001|2011-06-08 10:30,8,59.17,59.22,59.05,59.18,137
20111001|2011-06-08 11:00,8,59.2,59.25,59.03,59.07,119
20111001|2011-06-08 11:30,8,59.05,59.1,58.99,58.99,79
20111001|2011-06-08 12:00,8,59.03,59.03,58.93,58.94,32
20111001|2011-06-08 12:30,8,58.89,58.89,58.74,58.74,17
20111001|2011-06-08 13:00,8,58.78,58.8,58.75,58.75,59
20111001|2011-06-08 18:00,9,58.88,58.88,58.88,58.88,5
20111001|2011-06-08 19:30,9,58.87,58.88,58.87,58.88,5
20111001|2011-06-09 02:00,9,58.61,58.63,58.61,58.61,5
20111001|2011-06-09 04:30,9,58.6,58.6,58.6,58.6,5
20111001|2011-06-09 05:30,9,58.57,58.57,58.57,58.57,1
20111001|2011-06-09 06:00,9,58.6,58.63,58.6,58.63,14
20111001|2011-06-09 06:30,9,58.62,58.67,58.6,58.67,10
20111001|2011-06-09 09:30,9,58.87,58.95,58.31,58.35,177
20111001|2011-06-09 10:00,9,58.36,58.58,58.35,58.55,26
20111001|2011-06-09 10:30,9,58.48,58.54,58.44,58.44,78
20111001|2011-06-09 11:00,9,58.43,58.43,58.22,58.23,64
20111001|2011-06-09 11:30,9,58.13,58.25,58,58.17,266
20111001|2011-06-09 12:00,9,58.17,58.2,58.11,58.11,12
20111001|2011-06-09 12:30,9,58.23,58.25,58.15,58.22,57
20111001|2011-06-09 13:00,9,58.36,58.45,58.23,58.24,37
20111001|2011-06-09 19:00,10,58.25,58.25,58.25,58.25,2
20111001|2011-06-09 19:30,10,58.25,58.25,58.25,58.25,2
20111001|2011-06-09 20:00,10,58.25,58.25,58.25,58.25,38
20111001|2011-06-09 22:30,10,58.25,58.25,58.25,58.25,51
20111001|2011-06-09 23:30,10,58.25,58.25,58.2,58.2,40
20111001|2011-06-10 00:00,10,58.24,58.24,58.24,58.24,1
20111001|2011-06-10 03:00,10,57.78,57.78,57.78,57.78,1
20111001|2011-06-10 06:30,10,57.93,57.93,57.9,57.9,21
20111001|2011-06-10 07:00,10,57.92,57.92,57.92,57.92,4
20111001|2011-06-10 09:30,10,57.75,57.87,57.67,57.8,172
20111001|2011-06-10 10:00,10,57.74,57.74,57.73,57.73,40
20111001|2011-06-10 10:30,10,57.79,57.82,57.71,57.82,61
20111001|2011-06-10 11:00,10,57.82,57.88,57.82,57.87,18
20111001|2011-06-10 11:30,10,57.86,57.87,57.83,57.84,63
20111001|2011-06-10 12:00,10,57.79,57.79,57.51,57.51,71
20111001|2011-06-10 12:30,10,57.58,57.58,57.37,57.44,39
20111001|2011-06-10 13:00,10,57.52,57.62,57.46,57.54,73
20111001|2011-06-13 03:00,13,57.84,57.89,57.84,57.89,3
20111001|2011-06-13 03:30,13,57.84,57.84,57.84,57.84,1
20111001|2011-06-13 04:30,13,57.78,57.8,57.78,57.8,4
20111001|2011-06-13 06:30,13,57.81,57.81,57.78,57.79,20
20111001|2011-06-13 07:00,13,57.74,57.74,57.74,57.74,1
20111001|2011-06-13 09:30,13,57.69,57.7,57.46,57.49,77
20111001|2011-06-13 10:00,13,57.46,57.75,57.46,57.75,2
20111001|2011-06-13 10:30,13,57.74,57.76,57.74,57.76,4
20111001|2011-06-13 11:00,13,57.69,57.69,57.55,57.55,14
20111001|2011-06-13 11:30,13,57.57,57.57,57.5,57.5,31
20111001|2011-06-13 12:00,13,57.47,57.66,57.47,57.66,16
20111001|2011-06-13 12:30,13,57.69,57.74,57.69,57.72,13
20111001|2011-06-13 13:00,13,57.75,57.84,57.7,57.7,29
20111001|2011-06-13 18:00,14,57.73,57.73,57.73,57.73,1
20111001|2011-06-13 19:30,14,57.83,57.83,57.83,57.83,5
20111001|2011-06-13 21:00,14,57.8,57.8,57.8,57.8,2
20111001|2011-06-13 21:30,14,57.83,57.83,57.82,57.82,4
20111001|2011-06-13 22:00,14,57.87,57.87,57.87,57.87,1
20111001|2011-06-14 02:30,14,57.63,57.63,57.63,57.63,1
20111001|2011-06-14 05:00,14,57.72,57.72,57.72,57.72,2
20111001|2011-06-14 06:00,14,57.68,57.68,57.68,57.68,10
20111001|2011-06-14 09:30,14,57.69,57.72,57.26,57.29,177
20111001|2011-06-14 10:00,14,57.26,57.32,57.17,57.3,92
20111001|2011-06-14 10:30,14,57.3,57.44,57.26,57.42,42
20111001|2011-06-14 11:00,14,57.43,57.48,57.39,57.46,87
20111001|2011-06-14 11:30,14,57.46,57.47,57.44,57.47,144
20111001|2011-06-14 12:00,14,57.4,57.46,57.39,57.46,6
20111001|2011-06-14 12:30,14,57.45,57.45,57.41,57.41,107
20111001|2011-06-14 13:00,14,57.45,57.56,57.45,57.56,67
20111001|2011-06-14 20:00,15,57.78,57.78,57.78,57.78,2
20111001|2011-06-14 20:30,15,57.79,57.79,57.79,57.79,1
20111001|2011-06-14 21:30,15,57.78,57.78,57.78,57.78,1
20111001|2011-06-15 06:30,15,57.84,57.87,57.84,57.87,3
20111001|2011-06-15 09:30,15,57.89,58.03,57.82,58,46
20111001|2011-06-15 10:00,15,57.99,58,57.71,57.89,43
20111001|2011-06-15 10:30,15,57.85,57.94,57.81,57.86,95
20111001|2011-06-15 11:00,15,57.82,57.95,57.81,57.82,71
20111001|2011-06-15 11:30,15,57.81,57.81,57.5,57.5,41
20111001|2011-06-15 12:00,15,57.44,57.45,57.2,57.41,21
20111001|2011-06-15 12:30,15,57.41,57.54,57.41,57.52,57
20111001|2011-06-15 13:00,15,57.55,57.74,57.53,57.67,123
20111001|2011-06-15 18:00,16,57.84,57.84,57.82,57.84,9
20111001|2011-06-15 18:30,16,57.84,57.84,57.84,57.84,2
20111001|2011-06-15 21:30,16,57.67,57.69,57.67,57.69,3
20111001|2011-06-15 22:00,16,57.67,57.67,57.6,57.6,4
20111001|2011-06-15 22:30,16,57.47,57.47,57.47,57.47,1
20111001|2011-06-16 00:00,16,57.44,57.44,57.44,57.44,1
20111001|2011-06-16 01:30,16,57.22,57.22,57.22,57.22,1
20111001|2011-06-16 02:00,16,57,57,57,57,45
20111001|2011-06-16 04:00,16,57.07,57.07,57.03,57.03,5
20111001|2011-06-16 04:30,16,57,57.13,57,57.12,185
20111001|2011-06-16 05:00,16,57.08,57.12,57.06,57.06,11
20111001|2011-06-16 06:00,16,57,57,57,57,17
20111001|2011-06-16 06:30,16,56.96,56.96,56.96,56.96,1
20111001|2011-06-16 09:30,16,56.88,57.22,56.88,57.13,260
20111001|2011-06-16 10:00,16,57.07,57.07,56.93,56.97,68
20111001|2011-06-16 10:30,16,57.2,57.2,57.08,57.09,59
20111001|2011-06-16 11:00,16,57.09,57.09,56.97,57.03,12
20111001|2011-06-16 11:30,16,57.02,57.08,57,57,10
20111001|2011-06-16 12:00,16,56.97,57.2,56.92,57.15,35
20111001|2011-06-16 12:30,16,57.2,57.2,57.08,57.1,138
20111001|2011-06-16 13:00,16,57.09,57.23,57.05,57.18,65
20111001|2011-06-16 18:30,17,57.16,57.16,57.16,57.16,1
20111001|2011-06-16 19:00,17,57.12,57.12,57.12,57.12,43
20111001|2011-06-16 19:30,17,57.1,57.12,57.1,57.12,3
20111001|2011-06-16 23:30,17,56.9,56.9,56.9,56.9,1
20111001|2011-06-17 00:00,17,56.89,56.89,56.84,56.84,2
20111001|2011-06-17 00:30,17,56.83,56.83,56.81,56.81,6
20111001|2011-06-17 01:00,17,56.84,56.92,56.84,56.92,6
20111001|2011-06-17 02:00,17,56.86,56.86,56.86,56.86,1
20111001|2011-06-17 02:30,17,56.78,56.78,56.78,56.78,1
20111001|2011-06-17 05:00,17,56.97,56.97,56.97,56.97,3
20111001|2011-06-17 06:00,17,57.15,57.18,57.15,57.18,2
20111001|2011-06-17 09:30,17,57.17,57.27,56.91,57.02,69
20111001|2011-06-17 10:00,17,56.98,57.11,56.98,57.03,18
20111001|2011-06-17 10:30,17,56.95,56.95,56.82,56.91,40
20111001|2011-06-17 11:00,17,56.9,56.97,56.6,56.64,46
20111001|2011-06-17 11:30,17,56.59,56.65,56.5,56.65,285
20111001|2011-06-17 12:00,17,56.59,56.59,56.43,56.53,40
20111001|2011-06-17 12:30,17,56.52,56.6,56.5,56.56,325
20111001|2011-06-17 13:00,17,56.55,56.75,56.5,56.74,156
20111001|2011-06-19 18:00,20,56.73,56.73,56.73,56.73,3
20111001|2011-06-19 18:30,20,56.73,56.73,56.73,56.73,1
20111001|2011-06-19 20:30,20,56.86,56.86,56.86,56.86,1
20111001|2011-06-20 04:00,20,56.72,56.72,56.72,56.72,4
20111001|2011-06-20 05:30,20,56.72,56.72,56.72,56.72,1
20111001|2011-06-20 09:30,20,56.79,56.89,56.75,56.86,86
20111001|2011-06-20 10:00,20,56.83,57.01,56.8,57.01,72
20111001|2011-06-20 10:30,20,57,57.15,56.97,57.15,73
20111001|2011-06-20 11:30,20,56.97,57.04,56.89,57,10
20111001|2011-06-20 12:00,20,57.06,57.11,57.06,57.07,32
20111001|2011-06-20 12:30,20,57.08,57.12,57.07,57.1,53
20111001|2011-06-20 13:00,20,57.11,57.13,56.85,56.88,27
20111001|2011-06-20 20:00,21,57.09,57.09,57.09,57.09,2
20111001|2011-06-20 20:30,21,57.05,57.05,57.05,57.05,1
20111001|2011-06-21 01:00,21,57.03,57.03,57.03,57.03,3
20111001|2011-06-21 03:00,21,57.33,57.33,57.33,57.33,8
20111001|2011-06-21 03:30,21,57.33,57.33,57.33,57.33,32
20111001|2011-06-21 06:30,21,57.33,57.33,57.33,57.33,4
20111001|2011-06-21 07:00,21,57.24,57.31,57.24,57.31,2
20111001|2011-06-21 09:30,21,57.29,57.42,57.26,57.33,611
20111001|2011-06-21 10:00,21,57.37,57.43,57.31,57.4,122
20111001|2011-06-21 10:30,21,57.4,57.51,57.4,57.47,39
20111001|2011-06-21 11:00,21,57.47,57.5,57.36,57.36,50
20111001|2011-06-21 11:30,21,57.31,57.31,57.22,57.26,88
20111001|2011-06-21 12:00,21,57.27,57.36,57.24,57.34,109
20111001|2011-06-21 12:30,21,57.26,57.29,57.25,57.26,8
20111001|2011-06-21 13:00,21,57.37,57.41,57.31,57.33,76
20111001|2011-06-21 18:00,22,57.37,57.37,57.37,57.37,2
20111001|2011-06-21 18:30,22,57.41,57.41,57.41,57.41,1
20111001|2011-06-21 19:00,22,57.42,57.42,57.38,57.38,2
20111001|2011-06-21 19:30,22,57.43,57.43,57.43,57.43,1
20111001|2011-06-21 20:30,22,57.3,57.3,57.3,57.3,1
20111001|2011-06-21 21:00,22,57.3,57.3,57.3,57.3,1
20111001|2011-06-22 03:30,22,57.12,57.12,57.12,57.12,4
20111001|2011-06-22 05:30,22,56.96,56.96,56.96,56.96,1
20111001|2011-06-22 06:30,22,56.92,56.92,56.92,56.92,1
20111001|2011-06-22 07:00,22,56.94,56.94,56.92,56.92,30
20111001|2011-06-22 09:30,22,57.01,57.25,56.95,56.95,127
20111001|2011-06-22 10:00,22,56.93,56.93,56.64,56.65,220
20111001|2011-06-22 10:30,22,56.77,56.77,56.65,56.71,32
20111001|2011-06-22 11:00,22,56.58,56.58,56.4,56.53,147
20111001|2011-06-22 11:30,22,56.58,56.73,56.54,56.65,228
20111001|2011-06-22 12:00,22,56.68,56.8,56.68,56.73,18
20111001|2011-06-22 12:30,22,56.73,56.77,56.6,56.69,39
20111001|2011-06-22 13:00,22,56.71,56.8,56.7,56.77,41
20111001|2011-06-22 18:00,23,56.93,56.93,56.93,56.93,1
20111001|2011-06-22 19:00,23,56.74,56.78,56.74,56.78,2
20111001|2011-06-22 19:30,23,56.75,56.75,56.73,56.73,2
20111001|2011-06-22 20:00,23,56.82,56.82,56.82,56.82,1
20111001|2011-06-22 20:30,23,56.65,56.65,56.55,56.61,9
20111001|2011-06-22 21:00,23,56.55,56.55,56.55,56.55,2
20111001|2011-06-23 00:30,23,56.71,56.76,56.71,56.76,6
20111001|2011-06-23 01:30,23,56.87,56.87,56.87,56.87,1
20111001|2011-06-23 03:30,23,56.72,56.72,56.67,56.67,3
20111001|2011-06-23 04:00,23,56.48,56.49,56.46,56.49,8
20111001|2011-06-23 04:30,23,56.43,56.43,56.43,56.43,1
20111001|2011-06-23 06:00,23,56.38,56.38,56.38,56.38,1
20111001|2011-06-23 06:30,23,56.43,56.43,56.43,56.43,2
20111001|2011-06-23 07:00,23,56.54,56.54,56.54,56.54,25
20111001|2011-06-23 09:30,23,56.06,56.06,55.05,55.44,365
20111001|2011-06-23 10:00,23,55.46,55.62,55.46,55.46,73
20111001|2011-06-23 10:30,23,55.51,55.65,55.47,55.62,30
20111001|2011-06-23 11:00,23,55.59,55.59,55.52,55.55,55
20111001|2011-06-23 11:30,23,55.57,55.57,55.55,55.55,8
20111001|2011-06-23 12:00,23,55.68,55.77,55.68,55.75,48
20111001|2011-06-23 12:30,23,55.75,55.88,55.72,55.8,59
20111001|2011-06-23 13:00,23,55.8,55.94,55.8,55.87,33
20111001|2011-06-23 18:30,24,55.92,55.97,55.89,55.97,27
20111001|2011-06-23 19:30,24,56.01,56.01,56.01,56.01,1
20111001|2011-06-23 20:00,24,56.2,56.28,56.19,56.28,7
20111001|2011-06-23 20:30,24,56.3,56.3,56.3,56.3,3
20111001|2011-06-24 00:30,24,56.26,56.39,56.26,56.39,11
20111001|2011-06-24 01:30,24,56.26,56.26,56.16,56.16,4
20111001|2011-06-24 02:00,24,56.11,56.11,56.11,56.11,2
20111001|2011-06-24 03:00,24,56,56.01,55.95,55.95,4
20111001|2011-06-24 04:00,24,56.21,56.21,56.19,56.21,5
20111001|2011-06-24 09:30,24,56.06,56.06,55.73,55.78,98
20111001|2011-06-24 10:00,24,55.95,55.97,55.77,55.8,268
20111001|2011-06-24 10:30,24,55.87,56.02,55.87,55.9,63
20111001|2011-06-24 11:00,24,55.89,55.91,55.85,55.85,6
20111001|2011-06-24 11:30,24,55.89,55.95,55.87,55.87,58
20111001|2011-06-24 12:00,24,55.89,56.01,55.87,56.01,84
20111001|2011-06-24 12:30,24,56,56.01,55.85,55.85,146
20111001|2011-06-24 13:00,24,55.91,55.98,55.91,55.98,13
20111001|2011-06-26 19:30,27,55.79,55.79,55.79,55.79,3
20111001|2011-06-26 20:00,27,55.82,55.86,55.82,55.86,4
20111001|2011-06-26 21:00,27,55.8,55.8,55.8,55.8,1
20111001|2011-06-26 22:00,27,55.66,55.66,55.66,55.66,4
20111001|2011-06-26 22:30,27,55.4,55.4,55.4,55.4,42
20111001|2011-06-26 23:30,27,55.4,55.4,55.4,55.4,21
20111001|2011-06-27 00:30,27,55.27,55.29,55.27,55.29,7
20111001|2011-06-27 02:00,27,55.28,55.28,55.21,55.21,3
20111001|2011-06-27 02:30,27,55.51,55.51,55.46,55.46,4
20111001|2011-06-27 04:00,27,55.54,55.54,55.54,55.54,1
20111001|2011-06-27 04:30,27,55.49,55.49,55.49,55.49,2
20111001|2011-06-27 05:00,27,55.36,55.36,55.36,55.36,1
20111001|2011-06-27 09:30,27,55.21,55.64,55.21,55.53,94
20111001|2011-06-27 10:00,27,55.48,55.49,55.39,55.43,51
20111001|2011-06-27 10:30,27,55.35,55.35,55.15,55.31,74
20111001|2011-06-27 11:00,27,55.35,55.42,55.22,55.28,103
20111001|2011-06-27 11:30,27,55.3,55.37,55.2,55.32,176
20111001|2011-06-27 12:00,27,55.32,55.58,55.3,55.58,62
20111001|2011-06-27 12:30,27,55.59,55.63,55.52,55.58,130
20111001|2011-06-27 13:00,27,55.65,55.77,55.65,55.76,77
20111001|2011-06-27 18:00,28,56.03,56.03,55.88,55.88,4
20111001|2011-06-27 19:00,28,56,56,56,56,3
20111001|2011-06-27 21:00,28,55.82,55.82,55.82,55.82,1
20111001|2011-06-28 01:30,28,55.68,55.68,55.68,55.68,6
20111001|2011-06-28 02:30,28,55.77,55.83,55.77,55.83,4
20111001|2011-06-28 03:30,28,55.92,55.92,55.91,55.91,3
20111001|2011-06-28 04:30,28,55.81,55.86,55.81,55.86,10
20111001|2011-06-28 05:30,28,55.89,55.89,55.89,55.89,3
20111001|2011-06-28 06:00,28,55.9,55.92,55.89,55.91,59
20111001|2011-06-28 06:30,28,55.98,55.99,55.98,55.99,2
20111001|2011-06-28 07:00,28,56.11,56.11,56.11,56.11,2
20111001|2011-06-28 09:30,28,56.11,56.21,56,56,67
20111001|2011-06-28 10:00,28,56,56.12,56,56.04,152
20111001|2011-06-28 10:30,28,56.03,56.11,56.02,56.08,17
20111001|2011-06-28 11:00,28,56.05,56.05,55.92,55.93,49
20111001|2011-06-28 11:30,28,55.99,55.99,55.95,55.95,35
20111001|2011-06-28 12:00,28,56.01,56.13,56,56.01,185
20111001|2011-06-28 12:30,28,56.02,56.08,56.02,56.06,46
20111001|2011-06-28 13:00,28,56.07,56.07,55.93,55.93,18
20111001|2011-06-28 18:00,29,56.11,56.3,56.11,56.3,6
20111001|2011-06-28 18:30,29,56.29,56.29,56.29,56.29,2
20111001|2011-06-28 19:30,29,56.33,56.33,56.33,56.33,1
20111001|2011-06-28 21:00,29,56.29,56.34,56.29,56.34,7
20111001|2011-06-28 21:30,29,56.3,56.3,56.3,56.3,10
20111001|2011-06-28 22:00,29,56.3,56.3,56.3,56.3,2
20111001|2011-06-28 23:00,29,56.3,56.3,56.3,56.3,5
20111001|2011-06-29 00:00,29,56.28,56.28,56.28,56.28,1
20111001|2011-06-29 01:00,29,56.24,56.28,56.24,56.28,2
20111001|2011-06-29 03:30,29,56.3,56.3,56.3,56.3,21
20111001|2011-06-29 04:00,29,56.44,56.44,56.41,56.41,23
20111001|2011-06-29 05:00,29,56.38,56.38,56.38,56.38,1
20111001|2011-06-29 06:00,29,56.5,56.5,56.5,56.5,1
20111001|2011-06-29 09:30,29,56.55,56.65,56.4,56.44,107
20111001|2011-06-29 10:00,29,56.47,56.52,56.39,56.45,168
20111001|2011-06-29 10:30,29,56.54,56.61,56.5,56.55,64
20111001|2011-06-29 11:00,29,56.59,56.59,56.5,56.53,132
20111001|2011-06-29 11:30,29,56.58,56.63,56.23,56.24,290
20111001|2011-06-29 12:00,29,56.31,56.31,56.25,56.25,14
20111001|2011-06-29 12:30,29,56.56,56.56,56.54,56.54,2
20111001|2011-06-29 13:00,29,56.53,56.6,56.53,56.56,89
20111001|2011-06-29 18:00,30,56.53,56.69,56.53,56.69,16
20111001|2011-06-29 20:00,30,56.64,56.68,56.57,56.66,6
20111001|2011-06-29 21:00,30,56.73,56.74,56.73,56.74,6
20111001|2011-06-29 21:30,30,56.77,56.83,56.77,56.83,6
20111001|2011-06-29 22:00,30,56.83,56.83,56.83,56.83,4
20111001|2011-06-29 22:30,30,56.88,56.88,56.88,56.88,1
20111001|2011-06-30 00:00,30,56.74,56.74,56.74,56.74,1
20111001|2011-06-30 00:30,30,56.74,56.74,56.74,56.74,72
20111001|2011-06-30 05:00,30,56.53,56.53,56.53,56.53,1
20111001|2011-06-30 06:00,30,56.52,56.52,56.52,56.52,1
20111001|2011-06-30 07:00,30,56.53,56.58,56.53,56.58,6
20111001|2011-06-30 09:30,30,55.69,55.69,55,55.55,292
20111001|2011-06-30 10:00,30,55.54,55.77,55.54,55.77,4
20111001|2011-06-30 10:30,30,55.77,55.77,55.66,55.67,40
20111001|2011-06-30 11:00,30,55.67,55.77,55.67,55.77,62
20111001|2011-06-30 11:30,30,55.75,55.8,55.69,55.69,12
20111001|2011-06-30 12:00,30,55.68,55.73,55.66,55.72,40
20111001|2011-06-30 12:30,30,55.67,55.77,55.62,55.77,13
20111001|2011-06-30 13:00,30,55.76,55.76,55.63,55.63,19
20111001|2011-06-30 18:00,1,55.77,55.77,55.77,55.77,18
20111001|2011-06-30 19:00,1,55.83,55.83,55.83,55.83,1
20111001|2011-06-30 20:00,1,55.9,55.9,55.9,55.9,1
20111001|2011-06-30 21:00,1,55.58,55.79,55.52,55.79,5
20111001|2011-06-30 21:30,1,55.85,55.85,55.85,55.85,2
20111001|2011-06-30 23:30,1,55.88,55.88,55.88,55.88,4
20111001|2011-07-01 00:00,1,55.88,55.88,55.88,55.88,1
20111001|2011-07-01 00:30,1,55.83,55.88,55.82,55.88,64
20111001|2011-07-01 01:00,1,55.88,55.88,55.88,55.88,1
20111001|2011-07-01 01:30,1,55.88,55.88,55.88,55.88,6
20111001|2011-07-01 03:30,1,55.72,55.73,55.72,55.73,4
20111001|2011-07-01 05:30,1,55.69,55.74,55.69,55.74,4
20111001|2011-07-01 06:30,1,55.69,55.69,55.69,55.69,1
20111001|2011-07-01 09:30,1,55.86,55.86,55.35,55.48,83
20111001|2011-07-01 10:00,1,55.48,55.6,55.48,55.6,71
20111001|2011-07-01 10:30,1,55.6,55.72,55.59,55.67,94
20111001|2011-07-01 11:00,1,55.72,55.79,55.66,55.72,48
20111001|2011-07-01 11:30,1,55.79,55.92,55.79,55.9,53
20111001|2011-07-01 12:00,1,55.83,55.95,55.83,55.94,51
20111001|2011-07-01 12:30,1,55.93,56.08,55.88,56,84
20111001|2011-07-01 13:00,1,55.99,56.14,55.9,55.9,36
20111001|2011-07-04 18:00,5,56.06,56.06,55.94,55.94,14
20111001|2011-07-04 20:00,5,56.14,56.18,56.14,56.17,6
20111001|2011-07-04 20:30,5,56.12,56.12,56.12,56.12,1
20111001|2011-07-04 21:00,5,56.12,56.12,56.09,56.09,4
20111001|2011-07-04 22:00,5,55.98,55.98,55.98,55.98,1
20111001|2011-07-05 02:00,5,55.93,55.93,55.93,55.93,1
20111001|2011-07-05 02:30,5,55.93,55.97,55.93,55.93,4
20111001|2011-07-05 05:00,5,56.14,56.14,56.14,56.14,32
20111001|2011-07-05 05:30,5,56.12,56.12,56.12,56.12,43
20111001|2011-07-05 06:00,5,56.16,56.16,56.14,56.14,3
20111001|2011-07-05 06:30,5,56.2,56.2,56.2,56.2,1
20111001|2011-07-05 07:00,5,56.1,56.1,56.1,56.1,2
20111001|2011-07-05 09:30,5,56.14,56.28,55.84,55.84,684
20111001|2011-07-05 10:00,5,55.86,56.03,55.86,56.03,13
20111001|2011-07-05 10:30,5,55.96,55.96,55.86,55.94,32
20111001|2011-07-05 11:00,5,55.86,55.86,55.82,55.84,14
20111001|2011-07-05 11:30,5,55.87,55.94,55.87,55.91,59
20111001|2011-07-05 12:00,5,55.85,55.85,55.81,55.82,89
20111001|2011-07-05 12:30,5,55.82,55.89,55.82,55.83,55
20111001|2011-07-05 13:00,5,55.89,55.97,55.86,55.86,38
20111001|2011-07-05 18:00,6,55.98,55.98,55.98,55.98,4
20111001|2011-07-05 23:30,6,55.89,55.89,55.89,55.89,23
20111001|2011-07-06 00:00,6,55.89,55.89,55.89,55.89,39
20111001|2011-07-06 02:00,6,55.89,55.89,55.89,55.89,2
20111001|2011-07-06 03:00,6,55.73,55.73,55.73,55.73,2
20111001|2011-07-06 03:30,6,55.69,55.69,55.64,55.64,8
20111001|2011-07-06 05:00,6,55.68,55.68,55.68,55.68,2
20111001|2011-07-06 07:00,6,55.57,55.59,55.57,55.59,3
20111001|2011-07-06 09:30,6,55.65,55.84,55.58,55.84,75
20111001|2011-07-06 10:00,6,55.76,55.76,55.59,55.64,139
20111001|2011-07-06 10:30,6,55.7,55.84,55.7,55.82,23
20111001|2011-07-06 11:00,6,55.99,56.02,55.99,56.02,20
20111001|2011-07-06 11:30,6,56.03,56.05,55.86,55.9,12
20111001|2011-07-06 12:00,6,56,56,55.96,55.97,11
20111001|2011-07-06 12:30,6,56,56.01,55.85,55.85,155
20111001|2011-07-06 13:00,6,55.86,55.94,55.81,55.81,8
20111001|2011-07-07 01:00,7,56,56,56,56,8
20111001|2011-07-07 01:30,7,56.07,56.07,56.07,56.07,10
20111001|2011-07-07 02:00,7,56.1,56.18,56.1,56.13,42
20111001|2011-07-07 03:30,7,56.14,56.14,56.14,56.14,1
20111001|2011-07-07 05:00,7,56.06,56.06,56.06,56.06,1
20111001|2011-07-07 06:30,7,56.2,56.2,56.2,56.2,2
20111001|2011-07-07 09:30,7,56.18,56.61,56.18,56.58,142
20111001|2011-07-07 10:00,7,56.59,56.72,56.59,56.63,32
20111001|2011-07-07 10:30,7,56.64,56.67,56.62,56.67,33
20111001|2011-07-07 11:00,7,56.68,56.87,56.68,56.87,20
20111001|2011-07-07 11:30,7,56.83,57.18,56.83,57.13,11
20111001|2011-07-07 12:00,7,57.15,57.15,57.01,57.01,54
20111001|2011-07-07 12:30,7,57.03,57.15,57.02,57.13,27
20111001|2011-07-07 13:00,7,57.16,57.17,56.99,57.07,53
20111001|2011-07-08 03:30,8,57.21,57.21,57.21,57.21,1
20111001|2011-07-08 05:30,8,57.01,57.01,56.98,57,241
20111001|2011-07-08 06:00,8,57,57,57,57,4
20111001|2011-07-08 06:30,8,57,57,56.98,56.98,65
20111001|2011-07-08 07:00,8,57.06,57.06,57.06,57.06,1
20111001|2011-07-08 09:30,8,56.96,57,56.72,57,239
20111001|2011-07-08 10:00,8,56.92,57.04,56.92,57.01,169
20111001|2011-07-08 10:30,8,57,57.11,56.99,57.05,89
20111001|2011-07-08 11:00,8,57.1,57.13,57.09,57.1,32
20111001|2011-07-08 11:30,8,57.09,57.1,57.03,57.05,10
20111001|2011-07-08 12:00,8,57,57.06,56.9,56.9,37
20111001|2011-07-08 12:30,8,57.01,57.04,56.92,56.95,29
20111001|2011-07-08 13:00,8,57,57.02,56.82,56.82,277
20111001|2011-07-10 18:00,11,57.01,57.07,57.01,57.07,10
20111001|2011-07-10 19:30,11,56.9,56.9,56.82,56.86,12
20111001|2011-07-10 20:00,11,56.82,56.82,56.82,56.82,5
20111001|2011-07-10 21:30,11,57.11,57.11,57.11,57.11,2
20111001|2011-07-10 23:00,11,57.07,57.07,57.07,57.07,1
20111001|2011-07-11 02:30,11,56.77,56.77,56.72,56.72,16
20111001|2011-07-11 03:30,11,56.72,56.72,56.45,56.45,11
20111001|2011-07-11 04:00,11,56.63,56.63,56.63,56.63,15
20111001|2011-07-11 05:00,11,56.63,56.63,56.63,56.63,23
20111001|2011-07-11 05:30,11,56.55,56.55,56.55,56.55,3
20111001|2011-07-11 06:00,11,56.5,56.5,56.5,56.5,3
20111001|2011-07-11 09:30,11,56.56,56.65,56.26,56.31,151
20111001|2011-07-11 10:00,11,56.31,56.66,56.31,56.65,154
20111001|2011-07-11 10:30,11,56.66,56.66,56.58,56.59,16
20111001|2011-07-11 11:00,11,56.52,56.61,56.5,56.52,86
20111001|2011-07-11 11:30,11,56.64,56.64,56.42,56.47,60
20111001|2011-07-11 12:00,11,56.46,56.46,56.45,56.45,2
20111001|2011-07-11 12:30,11,56.6,56.85,56.6,56.81,57
20111001|2011-07-11 13:00,11,56.81,56.81,56.71,56.72,112
20111001|2011-07-11 20:00,12,56.82,56.82,56.82,56.82,3
20111001|2011-07-11 22:30,12,56.26,56.28,56.22,56.22,5
20111001|2011-07-11 23:00,12,56.28,56.28,56.23,56.23,2
20111001|2011-07-12 03:00,12,56.28,56.28,56.27,56.27,4
20111001|2011-07-12 03:30,12,56.36,56.36,56.36,56.36,2
20111001|2011-07-12 05:30,12,56.5,56.51,56.46,56.46,80
20111001|2011-07-12 06:00,12,56.51,56.51,56.51,56.51,11
20111001|2011-07-12 06:30,12,56.53,56.57,56.53,56.57,45
20111001|2011-07-12 07:00,12,56.48,56.48,56.48,56.48,1
20111001|2011-07-12 09:30,12,56.6,56.79,56.48,56.6,83
20111001|2011-07-12 10:00,12,56.67,56.67,56.5,56.55,24
20111001|2011-07-12 10:30,12,56.6,56.69,56.53,56.59,59
20111001|2011-07-12 11:00,12,56.59,56.67,56.52,56.52,19
20111001|2011-07-12 11:30,12,56.54,56.76,56.53,56.73,123
20111001|2011-07-12 12:00,12,56.69,56.79,56.64,56.75,18
20111001|2011-07-12 12:30,12,56.78,56.89,56.75,56.89,53
20111001|2011-07-12 13:00,12,56.87,56.95,56.8,56.89,264
20111001|2011-07-12 18:00,13,56.8,56.84,56.8,56.84,16
20111001|2011-07-12 19:00,13,56.91,56.91,56.91,56.91,1
20111001|2011-07-12 19:30,13,56.9,56.9,56.86,56.89,4
20111001|2011-07-12 22:00,13,57.03,57.05,57.03,57.05,6
20111001|2011-07-12 22:30,13,57.05,57.05,57.05,57.05,1
20111001|2011-07-13 03:30,13,57.18,57.18,57.18,57.18,1
20111001|2011-07-13 04:00,13,57.16,57.16,57.16,57.16,1
20111001|2011-07-13 04:30,13,57.12,57.12,57.12,57.12,1
20111001|2011-07-13 05:00,13,57.2,57.2,57.2,57.2,7
20111001|2011-07-13 05:30,13,57.19,57.22,57.18,57.22,3
20111001|2011-07-13 06:00,13,57.29,57.29,57.29,57.29,3
20111001|2011-07-13 09:30,13,57.93,58.02,57.58,57.67,108
20111001|2011-07-13 10:00,13,57.68,57.68,57.49,57.58,31
20111001|2011-07-13 10:30,13,57.54,57.67,57.54,57.67,49
20111001|2011-07-13 11:00,13,57.63,57.85,57.63,57.83,17
20111001|2011-07-13 11:30,13,57.81,58.41,57.74,58.41,163
20111001|2011-07-13 12:00,13,58.39,58.4,58.22,58.29,34
20111001|2011-07-13 12:30,13,58.24,58.26,58.18,58.23,15
20111001|2011-07-13 13:00,13,58.18,58.2,58.01,58.11,139
20111001|2011-07-13 18:00,14,58.13,58.13,58.13,58.13,4
20111001|2011-07-13 20:00,14,57.95,57.95,57.9,57.9,4
20111001|2011-07-13 22:30,14,57.79,57.8,57.79,57.8,2
20111001|2011-07-14 00:00,14,57.91,57.91,57.91,57.91,20
20111001|2011-07-14 02:00,14,58.03,58.03,58.01,58.02,154
20111001|2011-07-14 03:00,14,58.16,58.16,58.12,58.13,27
20111001|2011-07-14 04:00,14,58.18,58.18,58.18,58.18,9
20111001|2011-07-14 06:00,14,58.32,58.32,58.32,58.32,11
20111001|2011-07-14 06:30,14,58.36,58.36,58.36,58.36,110
20111001|2011-07-14 09:30,14,58.39,58.39,58.05,58.15,36
20111001|2011-07-14 10:00,14,58.13,58.22,57.88,57.97,29
20111001|2011-07-14 10:30,14,58.06,58.1,58.05,58.05,17
20111001|2011-07-14 11:00,14,58.05,58.06,57.9,58.02,25
20111001|2011-07-14 11:30,14,58.05,58.1,57.96,57.97,24
20111001|2011-07-14 12:00,14,57.97,57.98,57.8,57.87,44
20111001|2011-07-14 12:30,14,57.9,58.04,57.9,58.03,8
20111001|2011-07-14 13:00,14,58,58.08,57.86,57.86,113
20111001|2011-07-14 20:00,15,57.79,57.79,57.79,57.79,1
20111001|2011-07-15 00:30,15,57.76,57.76,57.75,57.75,20
20111001|2011-07-15 01:30,15,57.8,57.88,57.8,57.85,43
20111001|2011-07-15 05:30,15,58,58,58,58,3
20111001|2011-07-15 09:30,15,58.23,58.37,57.85,58.07,32
20111001|2011-07-15 10:00,15,58,58.16,57.99,58.15,27
20111001|2011-07-15 10:30,15,58.15,58.15,57.96,57.96,147
20111001|2011-07-15 11:00,15,57.93,58.1,57.9,58.1,11
20111001|2011-07-15 11:30,15,57.87,57.87,57.5,57.6,33
20111001|2011-07-15 12:00,15,57.63,57.63,57.55,57.55,7
20111001|2011-07-15 12:30,15,57.7,57.71,57.68,57.68,4
20111001|2011-07-15 13:00,15,57.89,57.91,57.81,57.81,16
20111001|2011-07-17 18:00,18,57.78,57.8,57.54,57.79,17
20111001|2011-07-17 18:30,18,57.53,57.6,57.5,57.5,4
20111001|2011-07-17 20:30,18,57.86,57.86,57.86,57.86,1
20111001|2011-07-18 09:30,18,57.09,57.35,57.03,57.23,77
20111001|2011-07-18 10:00,18,57.28,57.4,57.28,57.4,20
20111001|2011-07-18 10:30,18,57.36,57.41,57.35,57.38,22
20111001|2011-07-18 11:00,18,57.43,57.43,57.39,57.39,3
20111001|2011-07-18 11:30,18,57.32,57.35,57.28,57.3,15
20111001|2011-07-18 12:00,18,57.28,57.35,57.28,57.35,9
20111001|2011-07-18 12:30,18,57.38,57.41,57.38,57.38,4
20111001|2011-07-18 13:00,18,57.51,57.61,57.39,57.39,26
20111001|2011-07-18 18:00,19,57.53,57.55,57.53,57.55,3
20111001|2011-07-18 20:00,19,57.34,57.44,57.34,57.34,3
20111001|2011-07-19 01:00,19,57.39,57.39,57.39,57.39,1
20111001|2011-07-19 04:30,19,57.68,57.72,57.68,57.72,2
20111001|2011-07-19 05:00,19,57.73,57.73,57.73,57.73,2
20111001|2011-07-19 05:30,19,57.79,57.79,57.79,57.79,2
20111001|2011-07-19 07:00,19,57.85,57.85,57.85,57.85,3
20111001|2011-07-19 09:30,19,57.96,58.29,57.85,57.94,71
20111001|2011-07-19 10:00,19,57.93,57.94,57.83,57.88,182
20111001|2011-07-19 10:30,19,57.9,57.93,57.85,57.89,40
20111001|2011-07-19 11:00,19,57.88,57.89,57.83,57.89,23
20111001|2011-07-19 11:30,19,57.77,57.77,57.48,57.5,9
20111001|2011-07-19 12:00,19,57.45,57.47,57.21,57.3,30
20111001|2011-07-19 12:30,19,57.36,57.38,57.3,57.3,24
20111001|2011-07-19 13:00,19,57.27,57.27,57.01,57.01,171
20111001|2011-07-20 04:30,20,57.56,57.56,57.56,57.56,1
20111001|2011-07-20 05:00,20,57.54,57.54,57.54,57.54,2
20111001|2011-07-20 06:30,20,57.49,57.49,57.49,57.49,1
20111001|2011-07-20 07:00,20,57.54,57.56,57.54,57.56,4
20111001|2011-07-20 09:30,20,57.52,57.56,57.41,57.47,320
20111001|2011-07-20 10:00,20,57.45,57.45,57.34,57.37,44
20111001|2011-07-20 10:30,20,57.41,57.41,57.37,57.39,3
20111001|2011-07-20 11:00,20,57.38,57.45,57.38,57.45,11
20111001|2011-07-20 11:30,20,57.38,57.42,57.28,57.42,200
20111001|2011-07-20 12:00,20,57.42,57.43,57.35,57.39,93
20111001|2011-07-20 12:30,20,57.37,57.37,57.25,57.27,241
20111001|2011-07-20 13:00,20,57.26,57.34,57.23,57.28,413
20111001|2011-07-20 18:30,21,57.02,57.02,57.02,57.02,1
20111001|2011-07-20 19:30,21,57.11,57.11,57.11,57.11,1
20111001|2011-07-21 00:30,21,57.55,57.58,57.55,57.56,19
20111001|2011-07-21 01:00,21,57.56,57.58,57.56,57.58,17
20111001|2011-07-21 03:00,21,57.45,57.45,57.4,57.4,50
20111001|2011-07-21 06:30,21,57.22,57.23,57.21,57.23,126
20111001|2011-07-21 07:00,21,57.2,57.22,57.2,57.22,60
20111001|2011-07-21 09:30,21,57.55,57.55,57.05,57.05,255
20111001|2011-07-21 10:00,21,57.02,57.18,57.02,57.17,16
20111001|2011-07-21 10:30,21,57.18,57.26,57.13,57.23,27
20111001|2011-07-21 11:00,21,57.13,57.13,56.9,56.9,15
20111001|2011-07-21 11:30,21,56.93,56.93,56.75,56.86,116
20111001|2011-07-21 12:00,21,56.95,57.03,56.94,57.01,157
20111001|2011-07-21 12:30,21,56.94,57.03,56.93,57.02,9
20111001|2011-07-21 13:00,21,57.02,57.07,56.85,56.97,222
20111001|2011-07-21 21:30,22,57.21,57.22,57.21,57.22,11
20111001|2011-07-22 02:30,22,57.19,57.19,57.19,57.19,1
20111001|2011-07-22 03:30,22,57.08,57.08,57.08,57.08,3
20111001|2011-07-22 06:30,22,57.07,57.13,57.06,57.13,83
20111001|2011-07-22 09:30,22,56.93,57.27,56.93,57.27,68
20111001|2011-07-22 10:00,22,57.32,57.42,57.2,57.22,80
20111001|2011-07-22 10:30,22,57.21,57.27,57.2,57.24,14
20111001|2011-07-22 11:00,22,57.24,57.24,57.04,57.04,34
20111001|2011-07-22 11:30,22,57.11,57.11,57.01,57.01,58
20111001|2011-07-22 12:00,22,57,57.05,56.99,56.99,13
20111001|2011-07-22 12:30,22,57,57.03,56.83,56.95,282
20111001|2011-07-22 13:00,22,56.89,56.89,56.77,56.77,38
20111001|2011-07-24 18:00,25,56.7,56.77,56.51,56.54,45
20111001|2011-07-24 21:00,25,56.5,56.5,56.41,56.41,14
20111001|2011-07-24 22:30,25,56.35,56.35,56.35,56.35,1
20111001|2011-07-25 01:00,25,56.4,56.41,56.38,56.39,33
20111001|2011-07-25 01:30,25,56.39,56.41,56.39,56.41,4
20111001|2011-07-25 02:00,25,56.28,56.28,56.28,56.28,10
20111001|2011-07-25 04:00,25,56.42,56.42,56.42,56.42,7
20111001|2011-07-25 04:30,25,56.4,56.54,56.4,56.54,11
20111001|2011-07-25 05:00,25,56.54,56.59,56.54,56.59,10
20111001|2011-07-25 05:30,25,56.67,56.67,56.5,56.52,9
20111001|2011-07-25 09:30,25,56.41,56.44,55.85,55.89,746
20111001|2011-07-25 10:00,25,55.95,55.96,55.87,55.89,91
20111001|2011-07-25 10:30,25,55.85,55.94,55.78,55.94,176
20111001|2011-07-25 11:00,25,55.87,55.99,55.79,55.92,56
20111001|2011-07-25 11:30,25,55.96,56.22,55.95,56.22,49
20111001|2011-07-25 12:00,25,56.2,56.2,56.12,56.19,120
20111001|2011-07-25 12:30,25,56.12,56.4,56.12,56.4,67
20111001|2011-07-25 13:00,25,56.39,56.44,56.37,56.37,115
20111001|2011-07-25 18:00,26,56.51,56.57,56.49,56.49,8
20111001|2011-07-25 18:30,26,56.44,56.44,56.44,56.44,1
20111001|2011-07-25 19:00,26,56.49,56.51,56.49,56.51,3
20111001|2011-07-25 20:00,26,56.39,56.39,56.39,56.39,1
20111001|2011-07-25 22:30,26,56.62,56.63,56.62,56.63,3
20111001|2011-07-26 01:30,26,56.69,56.69,56.69,56.69,3
20111001|2011-07-26 02:00,26,56.76,56.76,56.68,56.68,6
20111001|2011-07-26 03:30,26,56.66,56.66,56.66,56.66,1
20111001|2011-07-26 05:00,26,56.55,56.55,56.55,56.55,1
20111001|2011-07-26 06:30,26,56.56,56.58,56.56,56.58,4
20111001|2011-07-26 09:30,26,56.41,56.74,56.4,56.72,396
20111001|2011-07-26 10:00,26,56.78,56.95,56.77,56.9,63
20111001|2011-07-26 10:30,26,56.87,56.89,56.81,56.89,39
20111001|2011-07-26 11:00,26,56.89,57.13,56.89,57.03,123
20111001|2011-07-26 11:30,26,57.01,57.01,56.91,56.99,55
20111001|2011-07-26 12:00,26,56.97,56.97,56.84,56.89,78
20111001|2011-07-26 12:30,26,56.89,56.95,56.76,56.88,92
20111001|2011-07-26 13:00,26,56.85,56.96,56.75,56.96,98
20111001|2011-07-26 18:00,27,57.01,57.13,57.01,57.05,116
20111001|2011-07-26 19:00,27,57.05,57.05,57.05,57.05,3
20111001|2011-07-26 19:30,27,57.05,57.05,57.05,57.05,1
20111001|2011-07-26 21:00,27,56.98,56.98,56.98,56.98,1
20111001|2011-07-27 01:00,27,57.03,57.03,57.03,57.03,3
20111001|2011-07-27 01:30,27,57.08,57.08,57.04,57.04,4
20111001|2011-07-27 09:30,27,56.64,56.83,56.56,56.82,412
20111001|2011-07-27 10:00,27,56.73,56.86,56.66,56.66,109
20111001|2011-07-27 10:30,27,56.78,56.9,56.76,56.77,220
20111001|2011-07-27 11:00,27,56.82,56.84,56.74,56.81,139
20111001|2011-07-27 11:30,27,56.82,57.04,56.82,57,73
20111001|2011-07-27 12:00,27,56.93,57.1,56.93,57.1,89
20111001|2011-07-27 12:30,27,57.06,57.09,57,57.06,114
20111001|2011-07-27 13:00,27,57.04,57.12,56.88,56.98,114
20111001|2011-07-27 18:00,28,56.8,56.88,56.8,56.88,26
20111001|2011-07-27 18:30,28,56.86,56.86,56.86,56.86,1
20111001|2011-07-27 19:00,28,56.86,56.87,56.81,56.86,12
20111001|2011-07-27 20:00,28,56.91,56.91,56.79,56.79,6
20111001|2011-07-27 20:30,28,56.75,56.77,56.71,56.76,7
20111001|2011-07-27 21:30,28,56.7,56.7,56.7,56.7,25
20111001|2011-07-27 22:00,28,56.75,56.81,56.75,56.81,2
20111001|2011-07-28 03:30,28,56.97,56.97,56.97,56.97,1
20111001|2011-07-28 06:30,28,56.96,56.96,56.96,56.96,1
20111001|2011-07-28 07:00,28,56.86,56.87,56.86,56.87,4
20111001|2011-07-28 09:30,28,56.88,56.91,56.66,56.69,102
20111001|2011-07-28 10:00,28,56.69,56.7,56.44,56.52,277
20111001|2011-07-28 10:30,28,56.49,56.56,56.47,56.56,5
20111001|2011-07-28 11:00,28,56.61,56.61,56.41,56.49,25
20111001|2011-07-28 11:30,28,56.43,56.49,56.28,56.28,255
20111001|2011-07-28 12:00,28,56.28,56.33,56.24,56.33,231
20111001|2011-07-28 12:30,28,56.32,56.32,56.18,56.22,79
20111001|2011-07-28 13:00,28,56.21,56.32,56.15,56.19,111
20111001|2011-07-28 18:00,29,56.24,56.24,56.2,56.2,6
20111001|2011-07-28 18:30,29,56.21,56.28,56.21,56.28,16
20111001|2011-07-28 19:00,29,56.22,56.22,56.18,56.18,15
20111001|2011-07-28 20:00,29,56.43,56.43,56.43,56.43,1
20111001|2011-07-28 21:30,29,56.38,56.38,56.38,56.38,1
20111001|2011-07-28 23:00,29,56.62,56.62,56.62,56.62,1
20111001|2011-07-29 01:00,29,56.53,56.53,56.53,56.53,4
20111001|2011-07-29 01:30,29,56.4,56.4,56.38,56.38,5
20111001|2011-07-29 02:00,29,56.38,56.38,56.24,56.24,3
20111001|2011-07-29 04:00,29,56.38,56.38,56.38,56.38,1
20111001|2011-07-29 05:30,29,56.28,56.28,56.28,56.28,5
20111001|2011-07-29 06:00,29,56.13,56.13,56.13,56.13,1
20111001|2011-07-29 06:30,29,56.17,56.21,56.17,56.21,2
20111001|2011-07-29 09:30,29,56,56.09,55.49,55.9,765
20111001|2011-07-29 10:00,29,55.89,56,55.7,55.74,225
20111001|2011-07-29 10:30,29,55.7,55.78,55.67,55.71,136
20111001|2011-07-29 11:00,29,55.7,55.77,55.64,55.76,145
20111001|2011-07-29 11:30,29,55.78,55.8,55.68,55.68,178
20111001|2011-07-29 12:00,29,55.7,55.87,55.7,55.87,76
20111001|2011-07-29 12:30,29,55.79,55.79,55.69,55.69,94
20111001|2011-07-29 13:00,29,55.73,55.98,55.72,55.92,262
20111001|2011-07-31 18:00,1,56.02,56.02,56.02,56.02,1
20111001|2011-07-31 18:30,1,56.16,56.16,56.16,56.16,1
20111001|2011-07-31 19:00,1,56.16,56.16,56.16,56.16,1
20111001|2011-07-31 20:00,1,56.32,56.34,56.32,56.34,2
20111001|2011-07-31 20:30,1,56.47,56.47,56.45,56.45,2
20111001|2011-08-01 00:30,1,56.45,56.45,56.45,56.45,2
20111001|2011-08-01 01:30,1,56.58,56.58,56.58,56.58,3
20111001|2011-08-01 02:30,1,56.7,56.73,56.69,56.69,13
20111001|2011-08-01 03:00,1,56.69,56.69,56.69,56.69,2
20111001|2011-08-01 03:30,1,56.74,56.85,56.74,56.85,3
20111001|2011-08-01 04:30,1,56.74,56.74,56.74,56.74,27
20111001|2011-08-01 05:00,1,56.7,56.7,56.69,56.69,27
20111001|2011-08-01 06:30,1,56.72,56.73,56.72,56.73,21
20111001|2011-08-01 09:30,1,56.66,56.66,56.4,56.51,272
20111001|2011-08-01 10:00,1,56.49,56.56,56.49,56.56,75
20111001|2011-08-01 10:30,1,56.42,56.55,56.37,56.55,370
20111001|2011-08-01 11:00,1,56.53,56.54,56.38,56.51,8
20111001|2011-08-01 11:30,1,56.42,56.5,56.42,56.5,7
20111001|2011-08-01 12:00,1,56.48,56.48,56.41,56.41,40
20111001|2011-08-01 12:30,1,56.36,56.4,56.25,56.35,54
20111001|2011-08-01 13:00,1,56.29,56.57,56.29,56.51,143
20111001|2011-08-01 18:30,2,56.57,56.58,56.57,56.58,4
20111001|2011-08-01 20:00,2,56.62,56.65,56.62,56.65,3
20111001|2011-08-02 00:00,2,56.63,56.64,56.63,56.64,12
20111001|2011-08-02 00:30,2,56.73,56.73,56.73,56.73,1
20111001|2011-08-02 03:00,2,56.61,56.61,56.61,56.61,4
20111001|2011-08-02 03:30,2,56.56,56.56,56.56,56.56,3
20111001|2011-08-02 04:00,2,56.49,56.51,56.49,56.51,3
20111001|2011-08-02 05:00,2,56.47,56.47,56.47,56.47,1
20111001|2011-08-02 05:30,2,56.39,56.39,56.39,56.39,1
20111001|2011-08-02 06:30,2,56.48,56.55,56.48,56.55,4
20111001|2011-08-02 07:00,2,56.55,56.55,56.55,56.55,2
20111001|2011-08-02 09:30,2,56.61,56.7,56.36,56.44,179
20111001|2011-08-02 10:00,2,56.43,56.43,56.3,56.32,102
20111001|2011-08-02 10:30,2,56.4,56.46,56.37,56.43,135
20111001|2011-08-02 11:00,2,56.38,56.39,56.32,56.37,77
20111001|2011-08-02 11:30,2,56.41,56.51,56.39,56.48,47
20111001|2011-08-02 12:00,2,56.62,57.37,56.62,57.33,87
20111001|2011-08-02 12:30,2,57.36,57.52,57.28,57.32,109
20111001|2011-08-02 13:00,2,57.33,57.37,57.18,57.25,213
20111001|2011-08-02 18:00,3,57.2,57.24,57.06,57.06,43
20111001|2011-08-02 18:30,3,57.15,57.15,57.11,57.14,9
20111001|2011-08-02 19:00,3,57.23,57.23,57.23,57.23,2
20111001|2011-08-02 19:30,3,57.24,57.24,57.18,57.2,6
20111001|2011-08-02 20:00,3,57.19,57.19,57.19,57.19,1
20111001|2011-08-02 20:30,3,57.01,57.01,57.01,57.01,2
20111001|2011-08-02 22:00,3,57.06,57.06,57.06,57.06,1
20111001|2011-08-02 22:30,3,57.03,57.03,57.03,57.03,2
20111001|2011-08-03 00:00,3,57.09,57.09,57.09,57.09,1
20111001|2011-08-03 01:00,3,57.06,57.06,57.06,57.06,1
20111001|2011-08-03 02:30,3,56.98,56.98,56.98,56.98,1
20111001|2011-08-03 03:00,3,57.01,57.04,57.01,57.04,19
20111001|2011-08-03 03:30,3,57.04,57.04,57.04,57.04,1
20111001|2011-08-03 04:00,3,57.03,57.14,57.03,57.09,42
20111001|2011-08-03 04:30,3,57.06,57.06,57.06,57.06,2
20111001|2011-08-03 05:00,3,57.11,57.11,57.11,57.11,1
20111001|2011-08-03 05:30,3,57.1,57.12,57.1,57.12,3
20111001|2011-08-03 06:00,3,57.15,57.15,57.12,57.14,4
20111001|2011-08-03 06:30,3,57.16,57.16,57.1,57.11,7
20111001|2011-08-03 07:00,3,57.09,57.11,57.05,57.05,26
20111001|2011-08-03 09:30,3,57.12,57.15,56.82,57.15,140
20111001|2011-08-03 10:00,3,57.16,57.16,57,57,133
20111001|2011-08-03 10:30,3,57.08,57.08,57.02,57.06,55
20111001|2011-08-03 11:00,3,57.03,57.04,56.68,56.68,586
20111001|2011-08-03 11:30,3,56.6,56.7,56.56,56.66,325
20111001|2011-08-03 12:00,3,56.64,56.76,56.63,56.72,82
20111001|2011-08-03 12:30,3,56.8,56.93,56.8,56.85,157
20111001|2011-08-03 13:00,3,56.86,56.86,56.69,56.7,155
20111001|2011-08-03 18:00,4,56.76,56.76,56.69,56.7,28
20111001|2011-08-03 18:30,4,56.66,56.66,56.66,56.66,2
20111001|2011-08-03 19:00,4,56.56,56.56,56.54,56.54,3
20111001|2011-08-03 20:00,4,56.64,56.64,56.64,56.64,2
20111001|2011-08-03 20:30,4,56.6,56.6,56.55,56.55,6
20111001|2011-08-03 22:00,4,56.57,56.57,56.57,56.57,1
20111001|2011-08-04 00:30,4,56.57,56.57,56.57,56.57,2
20111001|2011-08-04 01:00,4,56.51,56.51,56.51,56.51,2
20111001|2011-08-04 01:30,4,56.51,56.51,56.51,56.51,1
20111001|2011-08-04 04:00,4,56.45,56.45,56.44,56.44,18
20111001|2011-08-04 04:30,4,56.48,56.48,56.43,56.43,40
20111001|2011-08-04 05:00,4,56.43,56.43,56.39,56.39,257
20111001|2011-08-04 05:30,4,56.39,56.39,56.21,56.21,37
20111001|2011-08-04 06:30,4,56.22,56.22,56.16,56.16,14
20111001|2011-08-04 07:00,4,56.15,56.16,56.15,56.15,5
20111001|2011-08-04 09:30,4,56.07,56.07,55.73,55.87,379
20111001|2011-08-04 10:00,4,55.88,55.88,55.66,55.66,147
20111001|2011-08-04 10:30,4,55.68,55.75,55.27,55.3,540
20111001|2011-08-04 11:00,4,55.27,55.42,55.15,55.33,650
20111001|2011-08-04 11:30,4,55.33,55.48,55.28,55.48,445
20111001|2011-08-04 12:00,4,55.44,55.6,55.39,55.55,283
20111001|2011-08-04 12:30,4,55.6,55.6,55.4,55.42,593
20111001|2011-08-04 13:00,4,55.37,55.47,55.25,55.44,454
20111001|2011-08-04 18:00,5,55.25,55.34,55,55.09,132
20111001|2011-08-04 18:30,5,55.08,55.19,55.08,55.19,4
20111001|2011-08-04 19:00,5,55.24,55.29,55.24,55.29,5
20111001|2011-08-04 19:30,5,55.32,55.32,55.32,55.32,1
20111001|2011-08-04 20:00,5,55.37,55.37,54.63,54.63,276
20111001|2011-08-04 20:30,5,54.73,54.73,54.68,54.72,6
20111001|2011-08-04 21:00,5,54.79,54.86,54.79,54.86,20
20111001|2011-08-04 22:00,5,54.87,54.87,54.87,54.87,1
20111001|2011-08-04 23:00,5,54.8,54.93,54.8,54.93,4
20111001|2011-08-04 23:30,5,54.97,55.06,54.96,55.06,4
20111001|2011-08-05 00:30,5,54.97,54.97,54.94,54.94,2
20111001|2011-08-05 01:00,5,54.87,54.87,54.87,54.87,4
20111001|2011-08-05 02:00,5,54.72,54.72,54.7,54.7,10
20111001|2011-08-05 02:30,5,54.78,54.78,54.77,54.78,5
20111001|2011-08-05 03:30,5,54.89,55.19,54.89,55.19,118
20111001|2011-08-05 04:00,5,55.09,55.1,55.07,55.08,13
20111001|2011-08-05 04:30,5,55.02,55.02,54.88,54.88,29
20111001|2011-08-05 05:00,5,54.85,54.85,54.76,54.76,10
20111001|2011-08-05 05:30,5,54.82,54.82,54.82,54.82,1
20111001|2011-08-05 06:00,5,54.83,54.83,54.83,54.83,1
20111001|2011-08-05 06:30,5,55.02,55.1,55.02,55.1,13
20111001|2011-08-05 07:00,5,55.1,55.15,54.98,54.98,8
20111001|2011-08-05 09:30,5,55.25,55.26,54.8,54.89,602
20111001|2011-08-05 10:00,5,54.8,54.8,54.37,54.45,805
20111001|2011-08-05 10:30,5,54.45,54.51,54.4,54.46,290
20111001|2011-08-05 11:00,5,54.43,54.72,54.25,54.72,318
20111001|2011-08-05 11:30,5,54.68,55.03,54.65,54.91,87
20111001|2011-08-05 12:00,5,54.98,55.21,54.92,55.11,65
20111001|2011-08-05 12:30,5,55.11,55.33,54.97,55.33,224
20111001|2011-08-05 13:00,5,55.3,55.55,55.25,55.25,150
20111001|2011-08-07 18:00,8,54.6,54.74,54.31,54.63,121
20111001|2011-08-07 18:30,8,54.68,54.83,54.68,54.77,12
20111001|2011-08-07 19:00,8,54.73,54.75,54.53,54.53,21
20111001|2011-08-07 19:30,8,54.65,54.67,54.6,54.6,14
20111001|2011-08-07 20:00,8,54.64,54.82,54.61,54.76,22
20111001|2011-08-07 21:00,8,55.05,55.05,55,55,13
20111001|2011-08-07 21:30,8,54.85,54.85,54.85,54.85,1
20111001|2011-08-07 22:00,8,54.71,54.71,54.67,54.68,6
20111001|2011-08-07 22:30,8,54.6,54.6,54.6,54.6,1
20111001|2011-08-07 23:00,8,54.62,54.62,54.62,54.62,1
20111001|2011-08-07 23:30,8,54.58,54.58,54.57,54.57,2
20111001|2011-08-08 00:30,8,54.57,54.65,54.57,54.65,3
20111001|2011-08-08 01:00,8,54.66,54.74,54.63,54.74,5
20111001|2011-08-08 01:30,8,54.62,54.76,54.62,54.71,6
20111001|2011-08-08 02:00,8,54.82,54.9,54.81,54.9,12
20111001|2011-08-08 02:30,8,54.96,54.97,54.87,54.92,22
20111001|2011-08-08 03:00,8,54.97,54.97,54.69,54.69,24
20111001|2011-08-08 03:30,8,54.71,54.71,54.67,54.67,14
20111001|2011-08-08 04:00,8,54.64,54.69,54.64,54.68,5
20111001|2011-08-08 04:30,8,54.67,54.67,54.55,54.55,129
20111001|2011-08-08 05:00,8,54.53,54.53,54.53,54.53,2
20111001|2011-08-08 05:30,8,54.5,54.5,54.5,54.5,1
20111001|2011-08-08 06:00,8,54.56,54.56,54.55,54.55,21
20111001|2011-08-08 06:30,8,54.53,54.53,54.41,54.45,37
20111001|2011-08-08 07:00,8,54.48,54.48,54.47,54.47,3
20111001|2011-08-08 09:30,8,54.29,54.41,54,54.28,481
20111001|2011-08-08 10:00,8,54.25,54.48,54.25,54.46,127
20111001|2011-08-08 10:30,8,54.39,54.46,54.28,54.28,103
20111001|2011-08-08 11:00,8,54.27,54.28,54.18,54.18,122
20111001|2011-08-08 11:30,8,54.14,54.2,54.03,54.17,156
20111001|2011-08-08 12:00,8,54.17,54.17,53.91,54.05,113
20111001|2011-08-08 12:30,8,53.96,53.97,53.89,53.91,228
20111001|2011-08-08 13:00,8,53.89,54.21,53.89,54.15,365
20111001|2011-08-08 18:00,9,54.04,54.1,53.91,54.1,24
20111001|2011-08-08 18:30,9,54.05,54.05,54.05,54.05,1
20111001|2011-08-08 19:00,9,53.92,53.92,53.75,53.75,94
20111001|2011-08-08 19:30,9,53.75,53.77,53.74,53.74,70
20111001|2011-08-08 20:00,9,53.62,53.73,52.87,52.91,565
20111001|2011-08-08 20:30,9,52.93,53.08,52.93,53.08,10
20111001|2011-08-08 21:00,9,53.09,53.15,53.04,53.1,36
20111001|2011-08-08 21:30,9,53.06,53.44,53,53.44,39
20111001|2011-08-08 22:00,9,53.43,53.47,53.43,53.47,4
20111001|2011-08-08 22:30,9,53.55,53.56,53.54,53.56,9
20111001|2011-08-08 23:30,9,53.44,53.45,53.44,53.45,3
20111001|2011-08-09 00:00,9,53.54,53.64,53.54,53.64,7
20111001|2011-08-09 00:30,9,53.65,53.88,53.65,53.75,11
20111001|2011-08-09 01:00,9,53.74,53.78,53.74,53.78,6
20111001|2011-08-09 01:30,9,53.77,53.78,53.68,53.78,29
20111001|2011-08-09 02:00,9,53.9,53.98,53.9,53.98,2
20111001|2011-08-09 02:30,9,53.83,53.83,53.83,53.83,1
20111001|2011-08-09 03:00,9,53.69,53.69,53.65,53.67,46
20111001|2011-08-09 03:30,9,53.61,53.61,53.4,53.46,55
20111001|2011-08-09 04:00,9,53.36,53.37,53.21,53.34,68
20111001|2011-08-09 04:30,9,53.28,53.38,53.28,53.38,2
20111001|2011-08-09 05:00,9,53.26,53.31,53.26,53.28,11
20111001|2011-08-09 05:30,9,53.55,53.55,53.55,53.55,1
20111001|2011-08-09 06:00,9,53.62,53.73,53.61,53.73,24
20111001|2011-08-09 06:30,9,53.64,53.64,53.64,53.64,1
20111001|2011-08-09 07:00,9,53.85,54.08,53.85,54.08,22
20111001|2011-08-09 09:30,9,54.16,54.41,54,54.12,545
20111001|2011-08-09 10:00,9,54.08,54.08,53.81,53.91,378
20111001|2011-08-09 10:30,9,53.93,53.98,53.84,53.98,285
20111001|2011-08-09 11:00,9,54.06,54.07,53.85,53.85,92
20111001|2011-08-09 11:30,9,53.88,53.88,53.72,53.75,159
20111001|2011-08-09 12:00,9,53.73,53.81,53.67,53.67,45
20111001|2011-08-09 12:30,9,53.7,53.71,53.42,53.45,215
20111001|2011-08-09 13:00,9,53.49,53.58,53.39,53.39,142
20111001|2011-08-09 18:00,10,53.5,53.8,53.5,53.78,25
20111001|2011-08-09 18:30,10,53.77,53.88,53.77,53.88,7
20111001|2011-08-09 19:00,10,53.93,53.93,53.84,53.89,13
20111001|2011-08-09 20:00,10,54.09,54.09,54.07,54.07,2
20111001|2011-08-09 20:30,10,54.12,54.14,54.04,54.13,10
20111001|2011-08-09 21:00,10,54.06,54.09,54.06,54.09,5
20111001|2011-08-09 21:30,10,54.02,54.02,54.02,54.02,5
20111001|2011-08-09 23:00,10,53.99,53.99,53.99,53.99,6
20111001|2011-08-10 00:00,10,53.99,53.99,53.97,53.97,2
20111001|2011-08-10 00:30,10,53.88,53.9,53.88,53.88,7
20111001|2011-08-10 01:00,10,53.87,53.87,53.81,53.81,9
20111001|2011-08-10 01:30,10,53.75,53.79,53.75,53.79,12
20111001|2011-08-10 02:30,10,53.65,53.65,53.65,53.65,1
20111001|2011-08-10 03:00,10,53.82,53.82,53.73,53.73,3
20111001|2011-08-10 03:30,10,53.77,53.77,53.77,53.77,2
20111001|2011-08-10 04:00,10,53.97,54,53.97,54,6
20111001|2011-08-10 04:30,10,54,54,53.97,53.97,2
20111001|2011-08-10 05:00,10,53.85,53.85,53.85,53.85,71
20111001|2011-08-10 05:30,10,53.95,54.02,53.95,54,124
20111001|2011-08-10 06:00,10,54.07,54.08,54.02,54.02,8
20111001|2011-08-10 06:30,10,54.04,54.06,54,54.02,19
20111001|2011-08-10 07:00,10,54.03,54.07,53.98,54.07,91
20111001|2011-08-10 09:30,10,53.8,53.8,53.27,53.53,537
20111001|2011-08-10 10:00,10,53.46,53.5,53.33,53.33,287
20111001|2011-08-10 10:30,10,53.35,53.38,53.19,53.35,206
20111001|2011-08-10 11:00,10,53.3,53.35,53.15,53.15,403
20111001|2011-08-10 11:30,10,53.21,53.23,53,53.1,336
20111001|2011-08-10 12:00,10,53.04,53.08,52.85,52.93,88
20111001|2011-08-10 12:30,10,52.93,53.24,52.93,53.24,111
20111001|2011-08-10 13:00,10,53.19,53.67,53.18,53.52,363
20111001|2011-08-10 18:00,11,53.25,53.31,53.2,53.31,168
20111001|2011-08-10 18:30,11,53.3,53.3,53.3,53.3,1
20111001|2011-08-10 19:00,11,53.28,53.28,53.28,53.28,9
20111001|2011-08-10 19:30,11,53.24,53.35,53.24,53.35,6
20111001|2011-08-10 20:00,11,53.46,53.48,53.46,53.47,12
20111001|2011-08-10 20:30,11,53.67,53.67,53.67,53.67,1
20111001|2011-08-10 21:00,11,53.68,53.68,53.64,53.67,5
20111001|2011-08-10 21:30,11,53.67,53.75,53.67,53.72,53
20111001|2011-08-10 22:00,11,53.68,53.75,53.68,53.75,4
20111001|2011-08-11 00:00,11,53.64,53.64,53.64,53.64,5
20111001|2011-08-11 00:30,11,53.74,53.74,53.74,53.74,5
20111001|2011-08-11 01:00,11,53.8,53.9,53.8,53.9,10
20111001|2011-08-11 01:30,11,53.94,53.94,53.86,53.87,10
20111001|2011-08-11 02:00,11,53.98,53.98,53.98,53.98,2
20111001|2011-08-11 03:00,11,54.05,54.05,54.05,54.05,2
20111001|2011-08-11 03:30,11,54.08,54.08,54.08,54.08,3
20111001|2011-08-11 05:00,11,53.8,53.81,53.8,53.8,79
20111001|2011-08-11 05:30,11,53.81,53.9,53.81,53.9,5
20111001|2011-08-11 06:00,11,53.82,53.82,53.75,53.78,62
20111001|2011-08-11 06:30,11,53.81,53.81,53.65,53.69,51
20111001|2011-08-11 07:00,11,53.72,53.79,53.7,53.79,8
20111001|2011-08-11 09:30,11,55,55.06,54.28,54.37,766
20111001|2011-08-11 10:00,11,54.41,54.41,54.21,54.25,264
20111001|2011-08-11 10:30,11,54.25,54.43,54.11,54.41,159
20111001|2011-08-11 11:00,11,54.41,54.43,54.3,54.3,219
20111001|2011-08-11 11:30,11,54.35,54.62,54.33,54.62,109
20111001|2011-08-11 12:00,11,54.64,54.64,54.35,54.46,246
20111001|2011-08-11 12:30,11,54.45,54.56,54.33,54.51,339
20111001|2011-08-11 13:00,11,54.45,54.78,54.42,54.42,259
20111001|2011-08-11 18:00,12,54.48,54.67,54.47,54.67,15
20111001|2011-08-11 19:30,12,54.66,54.68,54.66,54.68,5
20111001|2011-08-11 20:00,12,54.66,54.7,54.48,54.53,9
20111001|2011-08-11 21:30,12,54.35,54.35,54.35,54.35,2
20111001|2011-08-11 22:00,12,54.44,54.44,54.44,54.44,5
20111001|2011-08-11 22:30,12,54.39,54.39,54.39,54.39,2
20111001|2011-08-11 23:00,12,54.4,54.42,54.4,54.4,16
20111001|2011-08-11 23:30,12,54.4,54.4,54.4,54.4,57
20111001|2011-08-12 00:00,12,54.4,54.4,54.4,54.4,28
20111001|2011-08-12 00:30,12,54.35,54.35,54.35,54.35,1
20111001|2011-08-12 01:00,12,54.37,54.37,54.37,54.37,1
20111001|2011-08-12 02:00,12,54.27,54.27,54.21,54.21,27
20111001|2011-08-12 02:30,12,54.1,54.29,54.1,54.29,8
20111001|2011-08-12 03:00,12,54.4,54.4,54.4,54.4,1
20111001|2011-08-12 03:30,12,54.3,54.34,54.3,54.34,4
20111001|2011-08-12 04:30,12,54.35,54.37,54.35,54.37,215
20111001|2011-08-12 05:00,12,54.39,54.4,54.39,54.4,11
20111001|2011-08-12 06:00,12,54.4,54.4,54.4,54.4,1
20111001|2011-08-12 07:00,12,54.43,54.43,54.43,54.43,4
20111001|2011-08-12 09:30,12,54.47,54.71,54.37,54.66,201
20111001|2011-08-12 10:00,12,54.66,54.82,54.59,54.73,30
20111001|2011-08-12 10:30,12,54.83,54.92,54.81,54.88,189
20111001|2011-08-12 11:00,12,54.9,55.02,54.85,54.85,156
20111001|2011-08-12 11:30,12,54.92,54.92,54.83,54.86,32
20111001|2011-08-12 12:00,12,54.82,54.85,54.82,54.82,36
20111001|2011-08-12 12:30,12,54.84,54.89,54.81,54.89,36
20111001|2011-08-12 13:00,12,54.83,54.84,54.51,54.51,158
20111001|2011-08-14 18:00,15,54.61,54.83,54.61,54.83,17
20111001|2011-08-14 18:30,15,54.84,54.84,54.82,54.82,3
20111001|2011-08-14 19:00,15,54.85,54.85,54.85,54.85,2
20111001|2011-08-14 19:30,15,54.9,54.95,54.9,54.94,14
20111001|2011-08-14 20:00,15,54.85,54.88,54.84,54.88,4
20111001|2011-08-14 20:30,15,54.82,54.82,54.82,54.82,1
20111001|2011-08-14 21:30,15,54.89,54.89,54.84,54.84,2
20111001|2011-08-15 03:30,15,54.95,54.95,54.95,54.95,1
20111001|2011-08-15 04:00,15,54.95,54.96,54.9,54.9,6
20111001|2011-08-15 04:30,15,54.89,54.89,54.84,54.84,204
20111001|2011-08-15 05:00,15,54.85,54.85,54.85,54.85,18
20111001|2011-08-15 05:30,15,54.83,54.84,54.81,54.84,111
20111001|2011-08-15 06:00,15,54.84,54.85,54.8,54.8,7
20111001|2011-08-15 09:30,15,55.05,55.29,54.98,55.11,175
20111001|2011-08-15 10:00,15,55.14,55.18,54.99,55.05,73
20111001|2011-08-15 10:30,15,55.04,55.25,55.04,55.24,112
20111001|2011-08-15 11:00,15,55.28,55.33,55.22,55.22,159
20111001|2011-08-15 11:30,15,55.19,55.26,55.18,55.2,102
20111001|2011-08-15 12:00,15,55.21,55.31,55.2,55.2,63
20111001|2011-08-15 12:30,15,55.12,55.26,55.12,55.17,168
20111001|2011-08-15 13:00,15,55.16,55.26,55.15,55.19,322
20111001|2011-08-15 20:00,16,55.01,55.01,55,55,4
20111001|2011-08-15 21:00,16,54.95,54.95,54.95,54.95,57
20111001|2011-08-15 21:30,16,54.95,54.98,54.95,54.98,37
20111001|2011-08-15 23:00,16,54.95,54.95,54.95,54.95,1
20111001|2011-08-16 00:00,16,55.03,55.03,55.03,55.03,1
20111001|2011-08-16 00:30,16,54.95,54.95,54.95,54.95,10
20111001|2011-08-16 01:30,16,54.85,54.85,54.73,54.73,26
20111001|2011-08-16 02:30,16,54.74,54.79,54.74,54.79,5
20111001|2011-08-16 03:00,16,54.74,54.74,54.74,54.74,2
20111001|2011-08-16 03:30,16,54.74,54.75,54.74,54.75,2
20111001|2011-08-16 04:00,16,54.84,54.89,54.84,54.86,12
20111001|2011-08-16 05:30,16,54.82,54.82,54.77,54.79,8
20111001|2011-08-16 06:00,16,54.77,54.81,54.77,54.81,29
20111001|2011-08-16 06:30,16,54.79,54.79,54.78,54.78,10
20111001|2011-08-16 09:30,16,54.85,55.18,54.85,55.18,320
20111001|2011-08-16 10:00,16,55.15,55.23,55.11,55.2,113
20111001|2011-08-16 10:30,16,55.23,55.39,55.21,55.33,80
20111001|2011-08-16 11:00,16,55.35,55.45,55.27,55.28,40
20111001|2011-08-16 11:30,16,55.23,55.3,55.17,55.2,369
20111001|2011-08-16 12:00,16,55.15,55.22,55,55.22,224
20111001|2011-08-16 12:30,16,55.11,55.3,55.06,55.21,386
20111001|2011-08-16 13:00,16,55.2,55.3,55.15,55.15,265
20111001|2011-08-16 18:00,17,55.51,55.51,55.26,55.27,28
20111001|2011-08-16 19:30,17,55.24,55.24,55.24,55.24,2
20111001|2011-08-16 20:00,17,55.17,55.23,55.17,55.23,3
20111001|2011-08-16 23:00,17,55.16,55.16,55.16,55.16,1
20111001|2011-08-17 04:00,17,55.35,55.35,55.35,55.35,1
20111001|2011-08-17 04:30,17,55.3,55.3,55.3,55.3,51
20111001|2011-08-17 05:00,17,55.25,55.25,55.23,55.23,8
20111001|2011-08-17 05:30,17,55.23,55.23,55.23,55.23,1
20111001|2011-08-17 06:00,17,55.16,55.16,55.15,55.15,5
20111001|2011-08-17 06:30,17,55.18,55.18,55.18,55.18,4
20111001|2011-08-17 07:00,17,55.3,55.36,55.3,55.36,60
20111001|2011-08-17 09:30,17,55.67,56.08,55.5,56.02,464
20111001|2011-08-17 10:00,17,55.95,55.99,55.88,55.93,285
20111001|2011-08-17 10:30,17,55.92,56,55.85,55.85,144
20111001|2011-08-17 11:00,17,55.87,55.87,55.67,55.67,239
20111001|2011-08-17 11:30,17,55.73,55.91,55.73,55.91,53
20111001|2011-08-17 12:00,17,55.95,56,55.85,55.87,271
20111001|2011-08-17 12:30,17,55.87,55.96,55.85,55.92,327
20111001|2011-08-17 13:00,17,55.96,56,55.73,55.86,181
20111001|2011-08-17 18:00,18,55.84,55.86,55.84,55.86,3
20111001|2011-08-17 19:00,18,55.74,55.74,55.74,55.74,4
20111001|2011-08-17 20:00,18,55.58,55.58,55.5,55.52,31
20111001|2011-08-17 20:30,18,55.5,55.5,55.47,55.47,56
20111001|2011-08-17 21:30,18,55.47,55.47,55.47,55.47,1
20111001|2011-08-18 00:00,18,55.43,55.43,55.43,55.43,1
20111001|2011-08-18 00:30,18,55.43,55.43,55.43,55.43,25
20111001|2011-08-18 01:00,18,55.42,55.42,55.42,55.42,4
20111001|2011-08-18 01:30,18,55.42,55.42,55.42,55.42,16
20111001|2011-08-18 02:30,18,55.4,55.4,55.39,55.39,3
20111001|2011-08-18 03:30,18,55.31,55.31,55.3,55.3,7
20111001|2011-08-18 04:00,18,55.3,55.3,55.27,55.28,48
20111001|2011-08-18 05:30,18,55.31,55.31,55.27,55.27,4
20111001|2011-08-18 06:00,18,55.34,55.34,55.34,55.34,1
20111001|2011-08-18 06:30,18,55.32,55.32,55.32,55.32,1
20111001|2011-08-18 07:00,18,55.27,55.27,55.26,55.26,3
20111001|2011-08-18 09:30,18,54.8,55.27,54.76,55.1,366
20111001|2011-08-18 10:00,18,55.1,55.12,55,55.08,262
20111001|2011-08-18 10:30,18,55.05,55.3,55.05,55.3,277
20111001|2011-08-18 11:00,18,55.11,55.4,55.1,55.28,203
20111001|2011-08-18 11:30,18,55.28,55.42,55.24,55.39,407
20111001|2011-08-18 12:00,18,55.47,55.55,55.35,55.43,457
20111001|2011-08-18 12:30,18,55.36,55.45,55.29,55.32,303
20111001|2011-08-18 13:00,18,55.26,55.49,55.26,55.49,471
20111001|2011-08-18 18:00,19,55.42,55.42,55.42,55.42,1
20111001|2011-08-18 19:00,19,55.17,55.17,55.17,55.17,2
20111001|2011-08-18 19:30,19,55.1,55.1,55.1,55.1,11
20111001|2011-08-18 20:30,19,54.99,54.99,54.99,54.99,1
20111001|2011-08-18 22:00,19,55.24,55.26,55.24,55.26,3
20111001|2011-08-19 02:30,19,54.99,55,54.92,54.97,17
20111001|2011-08-19 03:00,19,55,55,54.9,54.9,8
20111001|2011-08-19 03:30,19,54.97,55,54.97,55,9
20111001|2011-08-19 04:30,19,55.03,55.03,54.92,54.92,41
20111001|2011-08-19 05:00,19,55.03,55.04,55,55.04,81
20111001|2011-08-19 05:30,19,55.13,55.13,55.13,55.13,13
20111001|2011-08-19 06:00,19,55.19,55.19,55.19,55.19,8
20111001|2011-08-19 06:30,19,55.27,55.27,55.27,55.27,1
20111001|2011-08-19 07:00,19,55.4,55.4,55.4,55.4,2
20111001|2011-08-19 09:30,19,55.65,55.85,55.64,55.8,235
20111001|2011-08-19 10:00,19,55.82,55.9,55.73,55.77,86
20111001|2011-08-19 10:30,19,55.76,55.89,55.74,55.82,66
20111001|2011-08-19 11:00,19,55.84,55.84,55.79,55.83,11
20111001|2011-08-19 11:30,19,55.87,55.91,55.82,55.89,59
20111001|2011-08-19 12:00,19,55.86,55.89,55.76,55.81,169
20111001|2011-08-19 12:30,19,55.82,55.83,55.73,55.81,46
20111001|2011-08-19 13:00,19,55.85,55.85,55.59,55.68,221
20111001|2011-08-21 18:00,22,55.9,55.92,55.77,55.86,54
20111001|2011-08-21 18:30,22,55.72,55.72,55.72,55.72,1
20111001|2011-08-21 19:30,22,55.72,55.72,55.72,55.72,1
20111001|2011-08-21 21:30,22,55.83,55.84,55.83,55.84,3
20111001|2011-08-22 01:00,22,55.71,55.71,55.71,55.71,2
20111001|2011-08-22 02:00,22,55.66,55.66,55.61,55.61,39
20111001|2011-08-22 02:30,22,55.68,55.73,55.68,55.73,3
20111001|2011-08-22 03:00,22,55.81,55.82,55.81,55.82,3
20111001|2011-08-22 03:30,22,55.85,55.85,55.8,55.84,76
20111001|2011-08-22 04:30,22,55.87,55.88,55.85,55.85,92
20111001|2011-08-22 05:00,22,55.89,55.89,55.89,55.89,1
20111001|2011-08-22 05:30,22,55.93,55.93,55.93,55.93,1
20111001|2011-08-22 06:00,22,55.93,55.93,55.93,55.93,1
20111001|2011-08-22 07:00,22,55.95,55.98,55.95,55.96,35
20111001|2011-08-22 09:30,22,56.06,56.2,55.95,55.95,437
20111001|2011-08-22 10:00,22,55.95,56,55.8,55.8,445
20111001|2011-08-22 10:30,22,55.83,55.83,55.6,55.6,244
20111001|2011-08-22 11:00,22,55.61,55.74,55.58,55.68,151
20111001|2011-08-22 11:30,22,55.68,55.79,55.65,55.79,12
20111001|2011-08-22 12:00,22,55.75,55.75,55.69,55.69,26
20111001|2011-08-22 12:30,22,55.68,55.69,55.62,55.69,30
20111001|2011-08-22 13:00,22,55.73,55.76,55.63,55.67,119
20111001|2011-08-22 18:00,23,55.81,55.84,55.8,55.84,80
20111001|2011-08-22 18:30,23,55.8,55.83,55.8,55.81,6
20111001|2011-08-22 19:30,23,55.92,56.01,55.91,56.01,29
20111001|2011-08-22 20:00,23,55.88,55.89,55.88,55.89,2
20111001|2011-08-22 20:30,23,56.02,56.05,55.99,55.99,6
20111001|2011-08-22 23:30,23,56.1,56.1,56.04,56.04,20
20111001|2011-08-23 00:00,23,56.04,56.05,56.03,56.03,11
20111001|2011-08-23 00:30,23,56.06,56.09,56.06,56.09,2
20111001|2011-08-23 01:00,23,56.08,56.1,56.08,56.1,36
20111001|2011-08-23 01:30,23,56.1,56.26,56.1,56.24,20
20111001|2011-08-23 02:00,23,56.26,56.28,56.03,56.28,42
20111001|2011-08-23 02:30,23,56.28,56.33,56.28,56.31,8
20111001|2011-08-23 03:00,23,56.3,56.34,56.3,56.3,13
20111001|2011-08-23 03:30,23,56.3,56.31,56.3,56.31,15
20111001|2011-08-23 04:00,23,56.3,56.3,56.18,56.19,10
20111001|2011-08-23 04:30,23,56.24,56.24,56.18,56.18,11
20111001|2011-08-23 05:00,23,56.15,56.16,56.11,56.13,4
20111001|2011-08-23 05:30,23,56.13,56.14,56.08,56.08,34
20111001|2011-08-23 06:00,23,56.09,56.09,56.04,56.08,112
20111001|2011-08-23 06:30,23,56.05,56.05,56.03,56.03,32
20111001|2011-08-23 07:00,23,56.03,56.11,56.03,56.1,144
20111001|2011-08-23 09:30,23,56.03,56.03,55.62,55.77,662
20111001|2011-08-23 10:00,23,55.75,55.95,55.74,55.94,385
20111001|2011-08-23 10:30,23,55.93,56.07,55.9,56.07,493
20111001|2011-08-23 11:00,23,56.06,56.18,56.02,56.11,135
20111001|2011-08-23 11:30,23,56.06,56.15,56.05,56.12,126
20111001|2011-08-23 12:00,23,56.1,56.15,55.97,55.97,162
20111001|2011-08-23 12:30,23,56,56,55.85,55.87,472
20111001|2011-08-23 13:00,23,55.84,55.85,55.76,55.83,355
20111001|2011-08-23 18:00,24,55.95,55.95,55.95,55.95,1
20111001|2011-08-23 18:30,24,55.91,55.91,55.88,55.88,2
20111001|2011-08-23 20:30,24,56.06,56.06,56.06,56.06,1
20111001|2011-08-23 21:00,24,55.9,55.9,55.83,55.83,4
20111001|2011-08-23 21:30,24,55.87,55.87,55.87,55.87,1
20111001|2011-08-23 22:00,24,55.81,55.81,55.81,55.81,1
20111001|2011-08-23 23:30,24,55.86,55.86,55.86,55.86,4
20111001|2011-08-24 00:30,24,55.86,55.86,55.86,55.86,3
20111001|2011-08-24 01:00,24,55.86,55.86,55.86,55.86,2
20111001|2011-08-24 01:30,24,55.86,55.89,55.86,55.87,7
20111001|2011-08-24 02:00,24,55.83,55.83,55.83,55.83,7
20111001|2011-08-24 02:30,24,55.83,55.88,55.83,55.88,7
20111001|2011-08-24 03:00,24,55.87,55.92,55.83,55.92,6
20111001|2011-08-24 04:00,24,55.92,55.92,55.92,55.92,39
20111001|2011-08-24 04:30,24,55.9,55.9,55.82,55.82,16
20111001|2011-08-24 06:00,24,55.78,55.78,55.78,55.78,1
20111001|2011-08-24 06:30,24,55.82,55.84,55.81,55.82,51
20111001|2011-08-24 07:00,24,55.82,55.82,55.79,55.79,38
20111001|2011-08-24 09:30,24,55.84,56.27,55.8,56.08,994
20111001|2011-08-24 10:00,24,56.08,56.2,56.05,56.2,450
20111001|2011-08-24 10:30,24,56.2,56.21,55.95,55.96,391
20111001|2011-08-24 11:00,24,55.9,56,55.78,55.99,151
20111001|2011-08-24 11:30,24,56,56.11,55.99,56.1,337
20111001|2011-08-24 12:00,24,56.1,56.14,56.06,56.1,218
20111001|2011-08-24 12:30,24,56.12,56.17,56.08,56.1,354
20111001|2011-08-24 13:00,24,56.07,56.08,55.94,55.96,346
20111001|2011-08-24 18:00,25,55.95,55.95,55.92,55.94,4
20111001|2011-08-24 18:30,25,55.93,55.93,55.93,55.93,1
20111001|2011-08-24 20:00,25,55.99,55.99,55.96,55.96,3
20111001|2011-08-24 20:30,25,55.86,55.86,55.69,55.69,12
20111001|2011-08-24 21:00,25,55.76,55.76,55.65,55.65,6
20111001|2011-08-24 21:30,25,55.7,55.7,55.7,55.7,1
20111001|2011-08-24 22:00,25,55.69,55.69,55.69,55.69,1
20111001|2011-08-24 23:00,25,55.78,55.78,55.78,55.78,1
20111001|2011-08-24 23:30,25,55.81,55.83,55.81,55.82,6
20111001|2011-08-25 00:30,25,55.87,55.87,55.86,55.86,6
20111001|2011-08-25 01:00,25,55.84,55.84,55.84,55.84,48
20111001|2011-08-25 01:30,25,55.86,55.86,55.86,55.86,1
20111001|2011-08-25 02:00,25,55.89,55.92,55.89,55.91,32
20111001|2011-08-25 03:00,25,55.81,55.81,55.79,55.79,11
20111001|2011-08-25 03:30,25,55.69,55.69,55.68,55.68,3
20111001|2011-08-25 04:00,25,55.67,55.68,55.66,55.68,148
20111001|2011-08-25 04:30,25,55.67,55.67,55.62,55.62,16
20111001|2011-08-25 05:00,25,55.56,55.58,55.56,55.56,5
20111001|2011-08-25 06:00,25,55.54,55.54,55.54,55.54,4
20111001|2011-08-25 06:30,25,55.58,55.58,55.58,55.58,1
20111001|2011-08-25 07:00,25,55.66,55.66,55.64,55.64,6
20111001|2011-08-25 09:30,25,55.49,55.65,55.47,55.63,791
20111001|2011-08-25 10:00,25,55.66,55.84,55.66,55.79,149
20111001|2011-08-25 10:30,25,55.77,55.85,55.72,55.85,435
20111001|2011-08-25 11:00,25,55.85,55.99,55.85,55.93,408
20111001|2011-08-25 11:30,25,55.92,55.95,55.77,55.93,71
20111001|2011-08-25 12:00,25,55.93,56,55.91,55.92,270
20111001|2011-08-25 12:30,25,55.91,55.91,55.75,55.78,440
20111001|2011-08-25 13:00,25,55.75,55.77,55.66,55.67,133
20111001|2011-08-25 18:00,26,55.72,55.73,55.72,55.73,8
20111001|2011-08-25 18:30,26,55.73,55.73,55.73,55.73,15
20111001|2011-08-25 19:00,26,55.8,55.8,55.8,55.8,14
20111001|2011-08-25 19:30,26,55.8,55.8,55.8,55.8,16
20111001|2011-08-25 20:00,26,55.8,55.9,55.78,55.9,43
20111001|2011-08-25 21:00,26,55.73,55.73,55.73,55.73,92
20111001|2011-08-25 21:30,26,55.6,55.6,55.6,55.6,5
20111001|2011-08-25 22:00,26,55.63,55.66,55.63,55.66,16
20111001|2011-08-26 00:00,26,55.62,55.62,55.6,55.6,2
20111001|2011-08-26 04:00,26,55.8,55.8,55.73,55.73,151
20111001|2011-08-26 04:30,26,55.72,55.73,55.72,55.73,42
20111001|2011-08-26 05:00,26,55.68,55.69,55.67,55.67,55
20111001|2011-08-26 05:30,26,55.67,55.68,55.67,55.68,66
20111001|2011-08-26 06:00,26,55.63,55.67,55.62,55.65,17
20111001|2011-08-26 06:30,26,55.66,55.66,55.6,55.6,95
20111001|2011-08-26 07:00,26,55.6,55.63,55.55,55.55,26
20111001|2011-08-26 09:30,26,55.65,55.84,55.51,55.56,311
20111001|2011-08-26 10:00,26,55.66,55.83,55.64,55.74,202
20111001|2011-08-26 10:30,26,55.78,55.85,55.74,55.85,312
20111001|2011-08-26 11:00,26,55.85,56.68,55.84,56.4,293
20111001|2011-08-26 11:30,26,56.38,56.46,56.34,56.46,362
20111001|2011-08-26 12:00,26,56.46,56.58,56.46,56.5,567
20111001|2011-08-26 12:30,26,56.55,56.62,56.54,56.57,269
20111001|2011-08-26 13:00,26,56.57,56.78,56.45,56.77,746
20111001|2011-08-28 18:00,29,56.8,57.02,56.64,57.02,94
20111001|2011-08-28 19:00,29,57.02,57.02,56.99,56.99,3
20111001|2011-08-28 19:30,29,56.95,57.08,56.88,57,10
20111001|2011-08-28 20:00,29,56.88,57.05,56.88,57.01,26
20111001|2011-08-28 20:30,29,56.8,56.81,56.8,56.81,5
20111001|2011-08-28 21:00,29,56.86,56.92,56.86,56.92,3
20111001|2011-08-28 21:30,29,56.87,56.87,56.84,56.84,4
20111001|2011-08-28 22:00,29,56.85,56.88,56.8,56.88,6
20111001|2011-08-29 00:00,29,56.96,56.96,56.93,56.93,16
20111001|2011-08-29 00:30,29,56.9,56.9,56.84,56.84,12
20111001|2011-08-29 01:00,29,56.9,56.92,56.9,56.92,4
20111001|2011-08-29 01:30,29,56.99,57.17,56.99,57.13,7
20111001|2011-08-29 02:00,29,57.08,57.09,56.98,56.98,43
20111001|2011-08-29 02:30,29,57,57.15,57,57.13,7
20111001|2011-08-29 03:00,29,57.11,57.18,57.11,57.14,5
20111001|2011-08-29 03:30,29,57.12,57.13,57.12,57.13,3
20111001|2011-08-29 04:00,29,57.15,57.24,57.15,57.24,76
20111001|2011-08-29 04:30,29,57.2,57.2,57.2,57.2,1
20111001|2011-08-29 05:00,29,57.22,57.22,57.17,57.17,79
20111001|2011-08-29 05:30,29,57.18,57.21,57.18,57.21,8
20111001|2011-08-29 07:00,29,57.13,57.13,57.13,57.13,12
20111001|2011-08-29 09:30,29,57.13,57.4,57.13,57.38,1403
20111001|2011-08-29 10:00,29,57.39,57.86,57.36,57.74,922
20111001|2011-08-29 10:30,29,57.75,57.81,57.67,57.68,318
20111001|2011-08-29 11:00,29,57.7,57.8,57.68,57.8,440
20111001|2011-08-29 11:30,29,57.8,57.85,57.72,57.72,407
20111001|2011-08-29 12:00,29,57.69,57.8,57.69,57.8,142
20111001|2011-08-29 12:30,29,57.79,57.85,57.69,57.84,870
20111001|2011-08-29 13:00,29,57.84,58.24,57.79,58.12,1254
20111001|2011-08-29 18:00,30,58.19,58.2,58.11,58.11,92
20111001|2011-08-29 18:30,30,58.03,58.03,57.95,57.95,29
20111001|2011-08-29 19:00,30,57.98,57.98,57.98,57.98,1
20111001|2011-08-29 19:30,30,57.95,57.96,57.78,57.86,10
20111001|2011-08-29 20:00,30,57.78,57.85,57.77,57.77,34
20111001|2011-08-29 20:30,30,57.77,57.92,57.77,57.92,6
20111001|2011-08-29 21:00,30,57.9,57.93,57.8,57.8,5
20111001|2011-08-29 21:30,30,57.82,57.85,57.82,57.84,10
20111001|2011-08-29 22:00,30,57.87,57.97,57.87,57.97,2
20111001|2011-08-29 22:30,30,57.81,57.81,57.81,57.81,1
20111001|2011-08-30 00:00,30,57.81,57.82,57.81,57.82,9
20111001|2011-08-30 00:30,30,57.82,57.82,57.75,57.75,63
20111001|2011-08-30 01:00,30,57.75,57.78,57.74,57.75,72
20111001|2011-08-30 01:30,30,57.76,57.81,57.76,57.81,16
20111001|2011-08-30 02:00,30,57.81,57.83,57.78,57.81,16
20111001|2011-08-30 02:30,30,57.91,57.91,57.82,57.82,47
20111001|2011-08-30 03:00,30,57.78,57.78,57.77,57.77,12
20111001|2011-08-30 03:30,30,57.76,57.76,57.76,57.76,1
20111001|2011-08-30 04:00,30,57.73,57.73,57.73,57.73,1
20111001|2011-08-30 04:30,30,57.7,57.7,57.67,57.67,2
20111001|2011-08-30 05:00,30,57.71,57.77,57.71,57.77,3
20111001|2011-08-30 06:00,30,57.77,57.77,57.77,57.77,8
20111001|2011-08-30 06:30,30,57.77,57.77,57.71,57.71,60
20111001|2011-08-30 07:00,30,57.75,57.75,57.7,57.72,21
20111001|2011-08-30 09:30,30,58,58.6,57.86,58.57,1446
20111001|2011-08-30 10:00,30,58.52,58.7,58.48,58.51,449
20111001|2011-08-30 10:30,30,58.4,58.43,58.14,58.18,765
20111001|2011-08-30 11:00,30,58.2,58.2,58.05,58.05,314
20111001|2011-08-30 11:30,30,58.06,58.3,58.05,58.25,389
20111001|2011-08-30 12:00,30,58.27,58.3,58.17,58.26,654
20111001|2011-08-30 12:30,30,58.24,58.42,58.24,58.39,438
20111001|2011-08-30 13:00,30,58.38,58.53,58.35,58.4,474
20111001|2011-08-30 18:00,31,58.37,58.45,58.16,58.16,169
20111001|2011-08-30 18:30,31,58.18,58.18,58.15,58.17,7
20111001|2011-08-30 19:30,31,58.31,58.38,58.31,58.33,14
20111001|2011-08-30 20:00,31,58.31,58.45,58.31,58.45,11
20111001|2011-08-30 20:30,31,58.47,58.47,58.47,58.47,1
20111001|2011-08-30 21:00,31,58.47,58.47,58.46,58.46,20
20111001|2011-08-30 21:30,31,58.48,58.5,58.48,58.5,21
20111001|2011-08-30 22:00,31,58.5,58.5,58.5,58.5,17
20111001|2011-08-30 22:30,31,58.53,58.53,58.52,58.52,2
20111001|2011-08-30 23:00,31,58.45,58.45,58.45,58.45,1
20111001|2011-08-31 00:00,31,58.49,58.49,58.49,58.49,1
20111001|2011-08-31 00:30,31,58.52,58.54,58.45,58.45,14
20111001|2011-08-31 01:00,31,58.43,58.43,58.38,58.38,10
20111001|2011-08-31 01:30,31,58.38,58.38,58.38,58.38,5
20111001|2011-08-31 02:00,31,58.36,58.39,58.36,58.38,3
20111001|2011-08-31 02:30,31,58.42,58.42,58.37,58.37,3
20111001|2011-08-31 03:00,31,58.42,58.42,58.41,58.41,2
20111001|2011-08-31 04:00,31,58.32,58.35,58.32,58.32,8
20111001|2011-08-31 04:30,31,58.3,58.3,58.2,58.2,4
20111001|2011-08-31 05:30,31,58.18,58.19,58.16,58.19,11
20111001|2011-08-31 06:00,31,58.12,58.16,58.12,58.16,9
20111001|2011-08-31 06:30,31,58.17,58.17,58.12,58.12,37
20111001|2011-08-31 07:00,31,58.12,58.14,58.12,58.14,9
20111001|2011-08-31 09:30,31,58.2,58.52,58.19,58.49,514
20111001|2011-08-31 10:00,31,58.44,58.75,58.42,58.75,209
20111001|2011-08-31 10:30,31,58.79,58.83,58.5,58.62,527
20111001|2011-08-31 11:00,31,58.62,58.62,58.56,58.62,179
20111001|2011-08-31 11:30,31,58.61,58.67,58.57,58.61,198
20111001|2011-08-31 12:00,31,58.59,58.71,58.54,58.6,188
20111001|2011-08-31 12:30,31,58.6,58.7,58.53,58.56,467
20111001|2011-08-31 13:00,31,58.56,58.63,58.48,58.61,725
20111001|2011-08-31 18:00,1,58.6,58.6,58.6,58.6,1
20111001|2011-08-31 20:00,1,58.54,58.54,58.42,58.42,12
20111001|2011-08-31 21:00,1,58.4,58.42,58.38,58.42,10
20111001|2011-08-31 21:30,1,58.4,58.4,58.4,58.4,1
20111001|2011-08-31 22:00,1,58.4,58.51,58.38,58.51,17
20111001|2011-08-31 22:30,1,58.42,58.42,58.42,58.42,1
20111001|2011-08-31 23:00,1,58.44,58.44,58.44,58.44,1
20111001|2011-09-01 00:00,1,58.46,58.46,58.46,58.46,3
20111001|2011-09-01 00:30,1,58.45,58.45,58.41,58.41,10
20111001|2011-09-01 01:00,1,58.33,58.35,58.33,58.35,12
20111001|2011-09-01 01:30,1,58.33,58.33,58.32,58.32,13
20111001|2011-09-01 02:00,1,58.28,58.28,58.28,58.28,2
20111001|2011-09-01 02:30,1,58.25,58.25,58.22,58.22,10
20111001|2011-09-01 03:00,1,58.24,58.24,58.21,58.21,2
20111001|2011-09-01 03:30,1,58.22,58.22,58.18,58.18,20
20111001|2011-09-01 04:00,1,58.18,58.18,58.18,58.18,1
20111001|2011-09-01 04:30,1,58.17,58.17,58.17,58.17,8
20111001|2011-09-01 05:00,1,58.19,58.19,58.09,58.09,28
20111001|2011-09-01 05:30,1,58.09,58.12,58.09,58.1,61
20111001|2011-09-01 06:00,1,58.12,58.16,58.11,58.16,115
20111001|2011-09-01 06:30,1,58.16,58.21,58.15,58.15,90
20111001|2011-09-01 07:00,1,58.21,58.24,58.21,58.24,92
20111001|2011-09-01 09:30,1,58.36,58.54,58.18,58.51,979
20111001|2011-09-01 10:00,1,58.54,58.6,58.4,58.56,318
20111001|2011-09-01 10:30,1,58.57,58.61,58.53,58.57,131
20111001|2011-09-01 11:00,1,58.55,58.77,58.55,58.71,146
20111001|2011-09-01 11:30,1,58.71,58.72,58.48,58.54,278
20111001|2011-09-01 12:00,1,58.52,58.52,58.22,58.45,729
20111001|2011-09-01 12:30,1,58.42,58.49,58.12,58.21,913
20111001|2011-09-01 13:00,1,58.2,58.26,57.88,57.99,933
20111001|2011-09-01 18:00,2,57.98,58.02,57.9,57.99,69
20111001|2011-09-01 18:30,2,58,58,57.99,57.99,3
20111001|2011-09-01 19:30,2,58.03,58.03,58.03,58.03,5
20111001|2011-09-01 20:00,2,58.06,58.06,58.06,58.06,30
20111001|2011-09-01 20:30,2,58.25,58.26,58.24,58.24,52
20111001|2011-09-01 21:00,2,58.27,58.27,58.27,58.27,1
20111001|2011-09-01 21:30,2,58.2,58.24,58.2,58.24,12
20111001|2011-09-01 22:00,2,58.25,58.25,58.25,58.25,2
20111001|2011-09-01 23:00,2,58.25,58.25,58.25,58.25,30
20111001|2011-09-02 00:30,2,58.27,58.27,58.27,58.27,5
20111001|2011-09-02 01:00,2,58.34,58.4,58.34,58.4,2
20111001|2011-09-02 01:30,2,58.34,58.34,58.34,58.34,2
20111001|2011-09-02 02:00,2,58.39,58.39,58.35,58.36,4
20111001|2011-09-02 03:00,2,58.37,58.37,58.37,58.37,2
20111001|2011-09-02 04:00,2,58.43,58.43,58.39,58.43,3
20111001|2011-09-02 04:30,2,58.4,58.4,58.4,58.4,97
20111001|2011-09-02 05:00,2,58.4,58.4,58.33,58.33,172
20111001|2011-09-02 05:30,2,58.37,58.39,58.34,58.34,5
20111001|2011-09-02 06:00,2,58.37,58.37,58.3,58.3,109
20111001|2011-09-02 06:30,2,58.35,58.35,58.19,58.26,13
20111001|2011-09-02 07:00,2,58.15,58.22,58.05,58.16,26
20111001|2011-09-02 09:30,2,57.9,58.3,57.88,57.94,958
20111001|2011-09-02 10:00,2,57.95,58.31,57.95,58.26,651
20111001|2011-09-02 10:30,2,58.28,58.36,58.21,58.21,391
20111001|2011-09-02 11:00,2,58.23,58.3,58.17,58.17,309
20111001|2011-09-02 11:30,2,58.22,58.22,58.07,58.15,345
20111001|2011-09-02 12:00,2,58.15,58.15,57.83,57.83,457
20111001|2011-09-02 12:30,2,57.84,58,57.83,57.98,575
20111001|2011-09-02 13:00,2,58,58,57.75,57.89,513
20111001|2011-09-05 18:00,6,57.52,57.52,57.26,57.3,163
20111001|2011-09-05 18:30,6,57.33,57.33,57.22,57.27,7
20111001|2011-09-05 19:00,6,57.33,57.34,57.13,57.15,13
20111001|2011-09-05 19:30,6,57.17,57.37,57.17,57.37,31
20111001|2011-09-05 20:00,6,57.31,57.51,57.31,57.51,40
20111001|2011-09-05 20:30,6,57.53,57.59,57.52,57.58,37
20111001|2011-09-05 21:00,6,57.53,57.53,57.3,57.3,69
20111001|2011-09-05 21:30,6,57.25,57.26,57.16,57.17,33
20111001|2011-09-05 22:00,6,57.27,57.3,57.22,57.3,26
20111001|2011-09-05 22:30,6,57.23,57.25,57.23,57.25,2
20111001|2011-09-05 23:00,6,57.22,57.22,57.16,57.16,8
20111001|2011-09-05 23:30,6,57.18,57.2,57.18,57.2,3
20111001|2011-09-06 00:00,6,57.15,57.25,57.13,57.25,5
20111001|2011-09-06 00:30,6,57.23,57.31,57.21,57.31,45
20111001|2011-09-06 01:00,6,57.3,57.3,57.3,57.3,1
20111001|2011-09-06 01:30,6,57.32,57.4,57.28,57.4,17
20111001|2011-09-06 02:00,6,57.39,57.42,57.33,57.33,10
20111001|2011-09-06 02:30,6,57.37,57.4,57.33,57.4,12
20111001|2011-09-06 03:00,6,57.4,57.56,57.39,57.51,60
20111001|2011-09-06 03:30,6,57.51,57.53,57.39,57.41,147
20111001|2011-09-06 04:00,6,57.39,57.52,57.39,57.42,5
20111001|2011-09-06 04:30,6,57.42,57.42,57.4,57.42,6
20111001|2011-09-06 05:00,6,57.34,57.35,57.33,57.33,4
20111001|2011-09-06 05:30,6,57.42,57.42,57.42,57.42,1
20111001|2011-09-06 06:00,6,57.43,57.43,57.37,57.37,11
20111001|2011-09-06 06:30,6,57.34,57.41,57.33,57.38,130
20111001|2011-09-06 07:00,6,57.43,57.44,57.43,57.44,3
20111001|2011-09-06 09:30,6,57.38,57.48,57.23,57.35,1346
20111001|2011-09-06 10:00,6,57.37,57.4,56.93,57.01,691
20111001|2011-09-06 10:30,6,56.98,57.27,56.82,57.26,1120
20111001|2011-09-06 11:00,6,57.27,57.27,57.11,57.26,635
20111001|2011-09-06 11:30,6,57.23,57.26,57.11,57.11,172
20111001|2011-09-06 12:00,6,57.12,57.2,57.08,57.11,268
20111001|2011-09-06 12:30,6,57.07,57.44,57.07,57.43,547
20111001|2011-09-06 13:00,6,57.45,57.72,57.43,57.6,569
20111001|2011-09-06 18:00,7,57.69,57.79,57.69,57.79,4
20111001|2011-09-06 19:30,7,57.76,57.76,57.75,57.75,2
20111001|2011-09-06 20:00,7,57.79,57.84,57.72,57.82,47
20111001|2011-09-06 20:30,7,57.84,57.87,57.78,57.79,30
20111001|2011-09-06 21:00,7,57.82,57.82,57.82,57.82,24
20111001|2011-09-06 21:30,7,57.8,58,57.8,58,27
20111001|2011-09-06 22:00,7,58,58,57.94,57.94,32
20111001|2011-09-06 22:30,7,57.97,58.08,57.97,58.07,8
20111001|2011-09-06 23:00,7,58.07,58.1,58.07,58.1,3
20111001|2011-09-07 00:00,7,58.05,58.05,58.05,58.05,7
20111001|2011-09-07 00:30,7,58.06,58.1,58.01,58.1,64
20111001|2011-09-07 01:00,7,58.13,58.13,58.1,58.1,32
20111001|2011-09-07 01:30,7,58.08,58.18,58.08,58.18,109
20111001|2011-09-07 02:00,7,58.16,58.16,58.13,58.15,23
20111001|2011-09-07 02:30,7,58.18,58.21,58.18,58.18,4
20111001|2011-09-07 03:00,7,58.2,58.2,58.2,58.2,1
20111001|2011-09-07 03:30,7,58.19,58.19,58.18,58.18,2
20111001|2011-09-07 04:00,7,58.18,58.18,58.18,58.18,12
20111001|2011-09-07 04:30,7,58.18,58.18,58.1,58.1,49
20111001|2011-09-07 05:00,7,58.06,58.1,58.06,58.09,15
20111001|2011-09-07 05:30,7,58.11,58.21,58.11,58.14,81
20111001|2011-09-07 06:00,7,58.13,58.16,58.11,58.11,10
20111001|2011-09-07 06:30,7,58.17,58.18,58.17,58.17,11
20111001|2011-09-07 07:00,7,58.17,58.2,58.17,58.17,18
20111001|2011-09-07 09:30,7,58.23,58.29,57.95,58.07,1647
20111001|2011-09-07 10:00,7,58.07,58.12,57.96,58.05,963
20111001|2011-09-07 10:30,7,58.06,58.06,57.94,58.01,399
20111001|2011-09-07 11:00,7,58.01,58.1,57.88,58.09,347
20111001|2011-09-07 11:30,7,58.1,58.19,58.05,58.09,207
20111001|2011-09-07 12:00,7,58.12,58.2,57.96,57.96,275
20111001|2011-09-07 12:30,7,58.04,58.06,57.99,58.03,261
20111001|2011-09-07 13:00,7,58.03,58.17,58.02,58.15,642
20111001|2011-09-07 18:00,8,58.19,58.26,58.18,58.2,41
20111001|2011-09-07 18:30,8,58.28,58.3,58.28,58.3,8
20111001|2011-09-07 19:00,8,58.23,58.23,58.21,58.21,5
20111001|2011-09-07 19:30,8,58.2,58.2,58.2,58.2,2
20111001|2011-09-07 20:00,8,58.21,58.21,58.03,58.03,39
20111001|2011-09-07 20:30,8,58.02,58.07,58.02,58.07,10
20111001|2011-09-07 21:00,8,58.13,58.17,58.13,58.14,13
20111001|2011-09-07 21:30,8,58.16,58.17,58.16,58.17,12
20111001|2011-09-07 22:00,8,58.22,58.39,58.22,58.27,15
20111001|2011-09-07 23:00,8,58.26,58.26,58.24,58.24,2
20111001|2011-09-07 23:30,8,58.28,58.28,58.27,58.27,2
20111001|2011-09-08 00:30,8,58.27,58.27,58.27,58.27,31
20111001|2011-09-08 01:00,8,58.27,58.27,58.18,58.18,40
20111001|2011-09-08 01:30,8,58.28,58.31,58.18,58.18,5
20111001|2011-09-08 02:00,8,58.2,58.2,58.2,58.2,11
20111001|2011-09-08 02:30,8,58.1,58.1,57.97,58.01,88
20111001|2011-09-08 03:00,8,58,58,57.97,57.98,29
20111001|2011-09-08 03:30,8,57.97,58.06,57.96,58.06,49
20111001|2011-09-08 05:00,8,57.9,57.97,57.9,57.97,90
20111001|2011-09-08 05:30,8,57.92,57.92,57.92,57.92,1
20111001|2011-09-08 06:00,8,57.96,57.96,57.96,57.96,1
20111001|2011-09-08 06:30,8,57.94,57.97,57.8,57.8,18
20111001|2011-09-08 07:00,8,57.8,57.84,57.68,57.84,70
20111001|2011-09-08 09:30,8,58.08,58.24,57.89,58.23,847
20111001|2011-09-08 10:00,8,58.25,58.25,58.05,58.16,675
20111001|2011-09-08 10:30,8,58.11,58.13,57.81,57.91,442
20111001|2011-09-08 11:00,8,57.86,57.91,57.8,57.87,264
20111001|2011-09-08 11:30,8,57.87,57.93,57.8,57.92,423
20111001|2011-09-08 12:00,8,57.92,57.92,57.77,57.78,281
20111001|2011-09-08 12:30,8,57.81,57.82,57.68,57.73,489
20111001|2011-09-08 13:00,8,57.75,57.96,57.75,57.85,410
20111001|2011-09-08 18:00,9,57.9,57.9,57.9,57.9,1
20111001|2011-09-08 20:00,9,58.04,58.17,58.03,58.17,100
20111001|2011-09-08 20:30,9,58.2,58.22,58.15,58.18,46
20111001|2011-09-08 21:00,9,58.19,58.19,58.14,58.14,3
20111001|2011-09-08 21:30,9,58.17,58.17,58.16,58.16,2
20111001|2011-09-08 22:30,9,58.17,58.18,58.17,58.18,9
20111001|2011-09-08 23:30,9,58.17,58.17,58.17,58.17,1
20111001|2011-09-09 00:00,9,58.17,58.17,58.17,58.17,2
20111001|2011-09-09 00:30,9,58.15,58.15,58.13,58.13,11
20111001|2011-09-09 01:00,9,58.1,58.16,58.1,58.16,2
20111001|2011-09-09 01:30,9,58.17,58.22,58.15,58.22,31
20111001|2011-09-09 02:00,9,58.22,58.22,58.2,58.2,38
20111001|2011-09-09 02:30,9,58.22,58.22,58.16,58.2,7
20111001|2011-09-09 03:00,9,58.18,58.22,58.18,58.18,20
20111001|2011-09-09 03:30,9,58.2,58.23,58.2,58.21,48
20111001|2011-09-09 04:00,9,58.24,58.28,58.24,58.28,3
20111001|2011-09-09 04:30,9,58.21,58.23,58.19,58.23,5
20111001|2011-09-09 05:00,9,58.18,58.2,58.18,58.2,93
20111001|2011-09-09 05:30,9,58.2,58.23,58.15,58.15,9
20111001|2011-09-09 06:00,9,58.13,58.13,58.05,58.05,5
20111001|2011-09-09 06:30,9,58.03,58.03,58.02,58.02,7
20111001|2011-09-09 07:00,9,57.99,58.03,57.98,58.03,33
20111001|2011-09-09 09:30,9,57.83,58.15,57.63,57.98,892
20111001|2011-09-09 10:00,9,57.99,58.03,57.78,57.84,464
20111001|2011-09-09 10:30,9,57.85,57.87,57.7,57.71,220
20111001|2011-09-09 11:00,9,57.74,57.78,57.67,57.76,173
20111001|2011-09-09 11:30,9,57.74,57.92,57.68,57.91,602
20111001|2011-09-09 12:00,9,57.95,58.04,57.86,58.01,254
20111001|2011-09-09 12:30,9,58.03,58.26,58.01,58.13,668
20111001|2011-09-09 13:00,9,58.11,58.5,58.1,58.45,1025
20111001|2011-09-11 18:00,12,58.44,58.44,58.29,58.33,4
20111001|2011-09-11 18:30,12,58.56,58.58,58.51,58.51,12
20111001|2011-09-11 19:00,12,58.5,58.5,58.5,58.5,1
20111001|2011-09-11 19:30,12,58.49,58.5,58.49,58.5,19
20111001|2011-09-11 20:00,12,58.5,58.51,58.47,58.47,9
20111001|2011-09-11 20:30,12,58.45,58.45,58.45,58.45,1
20111001|2011-09-11 21:30,12,58.45,58.45,58.45,58.45,8
20111001|2011-09-11 22:00,12,58.48,58.51,58.48,58.51,4
20111001|2011-09-11 23:30,12,58.5,58.5,58.5,58.5,1
20111001|2011-09-12 00:00,12,58.48,58.49,58.48,58.49,2
20111001|2011-09-12 01:00,12,58.45,58.45,58.45,58.45,1
20111001|2011-09-12 01:30,12,58.47,58.49,58.47,58.48,8
20111001|2011-09-12 02:00,12,58.39,58.39,58.33,58.33,15
20111001|2011-09-12 02:30,12,58.33,58.33,58.33,58.33,6
20111001|2011-09-12 03:00,12,58.39,58.45,58.38,58.39,70
20111001|2011-09-12 03:30,12,58.45,58.49,58.45,58.49,9
20111001|2011-09-12 04:00,12,58.49,58.49,58.49,58.49,58
20111001|2011-09-12 04:30,12,58.41,58.42,58.4,58.4,5
20111001|2011-09-12 05:00,12,58.42,58.42,58.41,58.41,5
20111001|2011-09-12 05:30,12,58.42,58.42,58.25,58.25,14
20111001|2011-09-12 06:00,12,58.27,58.32,58.27,58.32,2
20111001|2011-09-12 06:30,12,58.33,58.33,58.31,58.31,3
20111001|2011-09-12 07:00,12,58.33,58.36,58.32,58.32,7
20111001|2011-09-12 09:30,12,58.09,58.09,57.52,57.71,1216
20111001|2011-09-12 10:00,12,57.69,57.72,57.57,57.65,313
20111001|2011-09-12 10:30,12,57.62,57.62,57.24,57.29,1184
20111001|2011-09-12 11:00,12,57.29,57.48,57.23,57.44,788
20111001|2011-09-12 11:30,12,57.45,57.66,57.29,57.33,572
20111001|2011-09-12 12:00,12,57.33,57.44,57.31,57.32,240
20111001|2011-09-12 12:30,12,57.33,57.33,57.23,57.3,1029
20111001|2011-09-12 13:00,12,57.31,57.42,57.22,57.31,516
20111001|2011-09-12 18:00,13,57.49,57.55,57.49,57.55,6
20111001|2011-09-12 18:30,13,57.48,57.48,57.48,57.48,1
20111001|2011-09-12 19:00,13,57.5,57.5,57.5,57.5,10
20111001|2011-09-12 19:30,13,57.48,57.5,57.48,57.5,5
20111001|2011-09-12 20:00,13,57.58,57.58,57.42,57.42,37
20111001|2011-09-12 20:30,13,57.44,57.44,57.41,57.42,7
20111001|2011-09-12 21:00,13,57.39,57.39,57.39,57.39,9
20111001|2011-09-12 21:30,13,57.4,57.4,57.4,57.4,3
20111001|2011-09-12 22:30,13,57.36,57.36,57.36,57.36,1
20111001|2011-09-12 23:00,13,57.36,57.38,57.35,57.38,4
20111001|2011-09-13 00:00,13,57.37,57.38,57.37,57.38,8
20111001|2011-09-13 00:30,13,57.33,57.34,57.24,57.24,20
20111001|2011-09-13 01:30,13,57.34,57.35,57.28,57.28,5
20111001|2011-09-13 02:00,13,57.24,57.24,57.19,57.19,9
20111001|2011-09-13 02:30,13,57.19,57.2,57.09,57.16,58
20111001|2011-09-13 03:00,13,57.13,57.18,56.82,56.95,102
20111001|2011-09-13 03:30,13,56.97,57.06,56.97,57.06,11
20111001|2011-09-13 04:00,13,57.07,57.11,57.02,57.04,48
20111001|2011-09-13 04:30,13,57.13,57.17,57.13,57.17,20
20111001|2011-09-13 05:00,13,57.17,57.17,57.15,57.15,20
20111001|2011-09-13 05:30,13,57.16,57.16,57.16,57.16,3
20111001|2011-09-13 06:00,13,57.19,57.19,57.19,57.19,2
20111001|2011-09-13 06:30,13,57.19,57.2,57.06,57.08,49
20111001|2011-09-13 07:00,13,57.18,57.18,57.13,57.13,15
20111001|2011-09-13 09:30,13,57.24,57.58,57,57.23,1910
20111001|2011-09-13 10:00,13,57.18,57.21,56.92,56.95,260
20111001|2011-09-13 10:30,13,57.01,57.04,56.82,56.86,777
20111001|2011-09-13 11:00,13,56.84,56.89,56.7,56.89,408
20111001|2011-09-13 11:30,13,56.88,57.14,56.85,57.02,516
20111001|2011-09-13 12:00,13,57.04,57.18,57,57.18,382
20111001|2011-09-13 12:30,13,57.18,57.18,57.05,57.15,336
20111001|2011-09-13 13:00,13,57.16,57.41,57.08,57.4,645
20111001|2011-09-13 18:00,14,57.25,57.31,57.25,57.28,20
20111001|2011-09-13 18:30,14,57.28,57.28,57.24,57.26,5
20111001|2011-09-13 19:00,14,57.27,57.27,57.22,57.25,9
20111001|2011-09-13 19:30,14,57.24,57.33,57.24,57.33,8
20111001|2011-09-13 20:00,14,57.36,57.45,57.36,57.37,12
20111001|2011-09-13 20:30,14,57.36,57.36,57.25,57.25,20
20111001|2011-09-13 21:00,14,57.19,57.22,57.18,57.18,11
20111001|2011-09-13 21:30,14,57.15,57.17,57.12,57.14,12
20111001|2011-09-13 22:00,14,57.1,57.1,56.88,56.88,13
20111001|2011-09-13 22:30,14,56.81,56.81,56.78,56.81,6
20111001|2011-09-13 23:00,14,56.9,56.9,56.89,56.89,4
20111001|2011-09-13 23:30,14,56.88,56.91,56.88,56.91,7
20111001|2011-09-14 00:00,14,56.88,56.89,56.86,56.86,4
20111001|2011-09-14 00:30,14,56.8,56.82,56.65,56.81,37
20111001|2011-09-14 01:00,14,56.77,56.88,56.69,56.72,30
20111001|2011-09-14 01:30,14,56.77,56.83,56.76,56.77,14
20111001|2011-09-14 02:00,14,56.8,56.86,56.8,56.86,6
20111001|2011-09-14 02:30,14,56.88,56.89,56.88,56.89,3
20111001|2011-09-14 03:00,14,56.87,56.87,56.79,56.79,16
20111001|2011-09-14 03:30,14,56.74,56.89,56.74,56.89,2
20111001|2011-09-14 04:00,14,56.91,56.94,56.87,56.89,92
20111001|2011-09-14 04:30,14,56.96,57.04,56.96,57.04,4
20111001|2011-09-14 05:00,14,57.14,57.14,57.06,57.06,22
20111001|2011-09-14 06:00,14,57.15,57.15,57.15,57.15,5
20111001|2011-09-14 06:30,14,57.02,57.11,57.02,57.05,78
20111001|2011-09-14 07:00,14,57.11,57.15,57.1,57.15,15
20111001|2011-09-14 09:30,14,57.07,57.33,56.94,56.98,915
20111001|2011-09-14 10:00,14,56.97,57.03,56.9,56.97,646
20111001|2011-09-14 10:30,14,56.96,57,56.92,56.96,185
20111001|2011-09-14 11:00,14,56.97,57,56.85,56.93,405
20111001|2011-09-14 11:30,14,56.95,57.02,56.88,56.89,315
20111001|2011-09-14 12:00,14,56.9,56.99,56.88,56.92,291
20111001|2011-09-14 12:30,14,56.92,56.97,56.87,56.94,784
20111001|2011-09-14 13:00,14,56.95,56.98,56.77,56.77,450
20111001|2011-09-14 18:00,15,56.85,56.89,56.85,56.86,51
20111001|2011-09-14 18:30,15,56.92,56.97,56.9,56.97,8
20111001|2011-09-14 19:00,15,56.94,56.94,56.88,56.88,30
20111001|2011-09-14 19:30,15,56.86,56.98,56.85,56.98,36
20111001|2011-09-14 20:00,15,56.92,56.98,56.9,56.93,22
20111001|2011-09-14 20:30,15,56.93,56.93,56.76,56.76,26
20111001|2011-09-14 21:00,15,56.89,56.89,56.85,56.85,14
20111001|2011-09-14 21:30,15,56.96,56.99,56.96,56.99,13
20111001|2011-09-14 22:00,15,56.99,56.99,56.99,56.99,3
20111001|2011-09-14 23:00,15,56.95,56.95,56.95,56.95,1
20111001|2011-09-14 23:30,15,56.95,56.95,56.95,56.95,5
20111001|2011-09-15 01:00,15,56.88,56.88,56.88,56.88,1
20111001|2011-09-15 01:30,15,56.89,56.89,56.89,56.89,2
20111001|2011-09-15 02:30,15,56.9,56.9,56.9,56.9,1
20111001|2011-09-15 03:00,15,56.93,56.94,56.93,56.94,3
20111001|2011-09-15 03:30,15,56.99,56.99,56.93,56.93,15
20111001|2011-09-15 04:00,15,56.93,56.96,56.91,56.96,19
20111001|2011-09-15 04:30,15,56.96,56.98,56.91,56.94,80
20111001|2011-09-15 05:00,15,56.89,56.97,56.89,56.95,77
20111001|2011-09-15 05:30,15,56.87,56.98,56.87,56.93,179
20111001|2011-09-15 06:00,15,56.9,56.9,56.75,56.86,66
20111001|2011-09-15 06:30,15,56.92,56.95,56.86,56.91,141
20111001|2011-09-15 07:00,15,56.97,57.01,56.96,56.99,39
20111001|2011-09-15 09:30,15,57.04,57.06,56.3,56.39,2103
20111001|2011-09-15 10:00,15,56.37,56.41,56.23,56.28,948
20111001|2011-09-15 10:30,15,56.3,56.37,56.23,56.29,553
20111001|2011-09-15 11:00,15,56.28,56.31,56.07,56.26,1546
20111001|2011-09-15 11:30,15,56.26,56.4,56.24,56.33,267
20111001|2011-09-15 12:00,15,56.33,56.35,56.05,56.05,645
20111001|2011-09-15 12:30,15,56.04,56.16,56.04,56.07,550
20111001|2011-09-15 13:00,15,56.09,56.39,56.07,56.38,1264
20111001|2011-09-15 18:00,16,56.35,56.35,56.24,56.24,42
20111001|2011-09-15 18:30,16,56.35,56.36,56.35,56.36,2
20111001|2011-09-15 19:00,16,56.37,56.37,56.33,56.33,5
20111001|2011-09-15 19:30,16,56.38,56.4,56.38,56.4,2
20111001|2011-09-15 20:00,16,56.38,56.47,56.38,56.44,28
20111001|2011-09-15 20:30,16,56.46,56.48,56.42,56.42,9
20111001|2011-09-15 21:00,16,56.45,56.47,56.44,56.44,5
20111001|2011-09-15 21:30,16,56.46,56.46,56.46,56.46,7
20111001|2011-09-15 22:00,16,56.45,56.5,56.45,56.5,10
20111001|2011-09-15 22:30,16,56.51,56.51,56.49,56.49,3
20111001|2011-09-15 23:00,16,56.49,56.53,56.49,56.52,8
20111001|2011-09-15 23:30,16,56.5,56.5,56.49,56.49,2
20111001|2011-09-16 00:00,16,56.49,56.5,56.47,56.47,4
20111001|2011-09-16 00:30,16,56.48,56.48,56.44,56.45,32
20111001|2011-09-16 01:00,16,56.42,56.44,56.42,56.44,33
20111001|2011-09-16 01:30,16,56.44,56.48,56.44,56.44,16
20111001|2011-09-16 02:00,16,56.52,56.58,56.52,56.57,7
20111001|2011-09-16 02:30,16,56.59,56.59,56.59,56.59,1
20111001|2011-09-16 03:00,16,56.57,56.57,56.52,56.52,5
20111001|2011-09-16 03:30,16,56.54,56.54,56.52,56.52,11
20111001|2011-09-16 04:00,16,56.5,56.5,56.5,56.5,14
20111001|2011-09-16 04:30,16,56.46,56.48,56.45,56.45,16
20111001|2011-09-16 05:30,16,56.47,56.53,56.47,56.52,42
20111001|2011-09-16 06:00,16,56.52,56.53,56.52,56.53,5
20111001|2011-09-16 06:30,16,56.53,56.54,56.51,56.54,9
20111001|2011-09-16 07:00,16,56.54,56.55,56.52,56.52,24
20111001|2011-09-16 09:30,16,56.41,56.47,56.24,56.37,846
20111001|2011-09-16 10:00,16,56.37,56.38,56.1,56.15,498
20111001|2011-09-16 10:30,16,56.17,56.37,55.99,56.35,649
20111001|2011-09-16 11:00,16,56.35,56.36,56.26,56.29,197
20111001|2011-09-16 11:30,16,56.31,56.32,56.23,56.26,65
20111001|2011-09-16 12:00,16,56.24,56.3,56.15,56.3,429
20111001|2011-09-16 12:30,16,56.3,56.42,56.26,56.37,324
20111001|2011-09-16 13:00,16,56.38,56.51,56.32,56.42,473
20111001|2011-09-18 18:00,19,56.49,56.49,56.34,56.36,135
20111001|2011-09-18 18:30,19,56.35,56.35,56.35,56.35,6
20111001|2011-09-18 19:00,19,56.36,56.37,56.21,56.25,32
20111001|2011-09-18 19:30,19,56.37,56.37,56.27,56.27,3
20111001|2011-09-18 20:00,19,56.3,56.3,56.12,56.12,31
20111001|2011-09-18 20:30,19,56.18,56.18,56.11,56.11,16
20111001|2011-09-18 21:00,19,56.1,56.1,56.05,56.07,5
20111001|2011-09-18 21:30,19,56.05,56.11,56.04,56.09,20
20111001|2011-09-18 22:00,19,56.09,56.09,56.01,56.04,14
20111001|2011-09-18 22:30,19,56.07,56.14,56.07,56.09,5
20111001|2011-09-18 23:00,19,56.02,56.06,56.02,56.06,3
20111001|2011-09-19 00:30,19,56.06,56.06,56.01,56.01,17
20111001|2011-09-19 01:00,19,56,56.03,56,56.03,66
20111001|2011-09-19 01:30,19,56,56,55.94,55.94,43
20111001|2011-09-19 02:00,19,55.93,55.99,55.89,55.97,21
20111001|2011-09-19 02:30,19,55.95,55.99,55.94,55.94,9
20111001|2011-09-19 03:00,19,55.96,55.98,55.95,55.98,9
20111001|2011-09-19 03:30,19,55.99,55.99,55.96,55.99,5
20111001|2011-09-19 04:00,19,55.98,55.98,55.97,55.97,3
20111001|2011-09-19 04:30,19,55.94,55.99,55.94,55.97,5
20111001|2011-09-19 05:00,19,56,56.01,55.95,55.99,31
20111001|2011-09-19 05:30,19,56,56,56,56,1
20111001|2011-09-19 06:00,19,55.98,56.01,55.98,55.99,56
20111001|2011-09-19 06:30,19,56,56,55.98,55.99,93
20111001|2011-09-19 07:00,19,55.98,55.99,55.95,55.95,74
20111001|2011-09-19 09:30,19,55.79,55.82,55.14,55.26,1906
20111001|2011-09-19 10:00,19,55.26,55.33,55.18,55.3,675
20111001|2011-09-19 10:30,19,55.31,55.53,55.26,55.49,617
20111001|2011-09-19 11:00,19,55.5,55.52,55.41,55.45,535
20111001|2011-09-19 11:30,19,55.45,55.55,55.4,55.44,137
20111001|2011-09-19 12:00,19,55.44,55.46,55.33,55.35,319
20111001|2011-09-19 12:30,19,55.38,55.38,55.27,55.27,407
20111001|2011-09-19 13:00,19,55.27,55.69,55.27,55.51,648
20111001|2011-09-19 18:00,20,55.66,55.68,55.61,55.68,25
20111001|2011-09-19 18:30,20,55.7,55.74,55.69,55.73,12
20111001|2011-09-19 19:00,20,55.73,55.73,55.73,55.73,1
20111001|2011-09-19 19:30,20,55.66,55.79,55.66,55.79,5
20111001|2011-09-19 20:00,20,55.8,55.9,55.8,55.89,35
20111001|2011-09-19 20:30,20,55.95,55.96,55.9,55.9,11
20111001|2011-09-19 21:00,20,55.9,55.9,55.72,55.72,33
20111001|2011-09-19 21:30,20,55.81,55.84,55.81,55.84,6
20111001|2011-09-19 22:00,20,55.82,55.94,55.82,55.94,10
20111001|2011-09-19 22:30,20,55.94,55.95,55.92,55.95,7
20111001|2011-09-19 23:30,20,55.92,55.93,55.92,55.93,4
20111001|2011-09-20 00:00,20,55.86,55.86,55.83,55.83,5
20111001|2011-09-20 00:30,20,55.83,55.89,55.81,55.85,25
20111001|2011-09-20 01:00,20,55.84,55.88,55.84,55.86,19
20111001|2011-09-20 01:30,20,55.85,55.88,55.8,55.86,13
20111001|2011-09-20 02:00,20,55.78,55.89,55.78,55.82,9
20111001|2011-09-20 02:30,20,55.81,55.81,55.71,55.71,46
20111001|2011-09-20 03:00,20,55.77,55.86,55.77,55.85,31
20111001|2011-09-20 03:30,20,55.85,55.92,55.85,55.88,128
20111001|2011-09-20 04:00,20,55.88,55.91,55.88,55.9,46
20111001|2011-09-20 04:30,20,55.95,55.95,55.92,55.92,63
20111001|2011-09-20 05:00,20,55.92,55.98,55.91,55.98,4
20111001|2011-09-20 05:30,20,55.97,55.97,55.97,55.97,1
20111001|2011-09-20 06:00,20,55.97,55.97,55.9,55.9,9
20111001|2011-09-20 06:30,20,55.91,55.94,55.88,55.94,73
20111001|2011-09-20 07:00,20,55.94,55.95,55.88,55.89,17
20111001|2011-09-20 09:30,20,55.85,55.93,55.75,55.83,990
20111001|2011-09-20 10:00,20,55.86,55.9,55.61,55.61,472
20111001|2011-09-20 10:30,20,55.61,55.68,55.57,55.62,431
20111001|2011-09-20 11:00,20,55.61,55.66,55.57,55.61,482
20111001|2011-09-20 11:30,20,55.61,55.61,55.43,55.46,534
20111001|2011-09-20 12:00,20,55.48,55.5,55.34,55.41,267
20111001|2011-09-20 12:30,20,55.42,55.48,55.31,55.32,317
20111001|2011-09-20 13:00,20,55.33,55.4,55.29,55.35,619
20111001|2011-09-20 18:00,21,55.31,55.33,55.16,55.17,50
20111001|2011-09-20 18:30,21,55.25,55.28,55.25,55.28,4
20111001|2011-09-20 19:00,21,55.32,55.4,55.32,55.35,6
20111001|2011-09-20 20:00,21,55.35,55.36,55.24,55.27,27
20111001|2011-09-20 20:30,21,55.28,55.39,55.28,55.34,60
20111001|2011-09-20 21:00,21,55.34,55.34,55.23,55.29,45
20111001|2011-09-20 21:30,21,55.36,55.49,55.36,55.49,20
20111001|2011-09-20 22:00,21,55.5,55.54,55.5,55.54,5
20111001|2011-09-20 22:30,21,55.55,55.59,55.55,55.59,9
20111001|2011-09-20 23:00,21,55.55,55.55,55.55,55.55,1
20111001|2011-09-21 00:30,21,55.57,55.57,55.54,55.54,7
20111001|2011-09-21 01:00,21,55.55,55.55,55.51,55.51,4
20111001|2011-09-21 01:30,21,55.49,55.56,55.49,55.54,15
20111001|2011-09-21 02:00,21,55.56,55.57,55.42,55.5,51
20111001|2011-09-21 02:30,21,55.48,55.55,55.48,55.53,31
20111001|2011-09-21 03:00,21,55.57,55.57,55.54,55.54,7
20111001|2011-09-21 04:30,21,55.52,55.52,55.52,55.52,1
20111001|2011-09-21 05:00,21,55.5,55.5,55.5,55.5,8
20111001|2011-09-21 06:00,21,55.53,55.53,55.53,55.53,1
20111001|2011-09-21 06:30,21,55.53,55.53,55.53,55.53,1
20111001|2011-09-21 07:00,21,55.47,55.52,55.47,55.52,30
20111001|2011-09-21 09:30,21,55.28,55.52,55.2,55.42,864
20111001|2011-09-21 10:00,21,55.42,55.43,55.2,55.28,872
20111001|2011-09-21 10:30,21,55.29,55.33,55.17,55.17,498
20111001|2011-09-21 11:00,21,55.15,55.24,55.02,55.1,559
20111001|2011-09-21 11:30,21,55.12,55.17,55.1,55.12,456
20111001|2011-09-21 12:00,21,55.14,55.15,55.05,55.09,698
20111001|2011-09-21 12:30,21,55.13,55.18,55.03,55.03,812
20111001|2011-09-21 13:00,21,55.02,55.09,54.79,54.94,1357
20111001|2011-09-21 18:00,22,54.83,54.96,54.7,54.95,85
20111001|2011-09-21 18:30,22,54.99,54.99,54.92,54.92,14
20111001|2011-09-21 19:00,22,54.92,54.92,54.78,54.81,30
20111001|2011-09-21 19:30,22,54.81,54.81,54.71,54.71,27
20111001|2011-09-21 20:00,22,54.71,54.8,54.6,54.8,106
20111001|2011-09-21 20:30,22,54.82,54.9,54.81,54.81,25
20111001|2011-09-21 21:00,22,54.88,54.91,54.71,54.71,31
20111001|2011-09-21 21:30,22,54.72,54.85,54.72,54.76,36
20111001|2011-09-21 22:00,22,54.77,54.79,54.68,54.68,38
20111001|2011-09-21 22:30,22,54.68,54.72,54.68,54.69,6
20111001|2011-09-22 00:30,22,54.68,54.74,54.66,54.67,33
20111001|2011-09-22 01:00,22,54.64,54.64,54.5,54.54,68
20111001|2011-09-22 01:30,22,54.52,54.54,54.5,54.51,88
20111001|2011-09-22 02:00,22,54.5,54.5,54.44,54.5,131
20111001|2011-09-22 02:30,22,54.45,54.49,54.45,54.49,23
20111001|2011-09-22 03:00,22,54.49,54.51,54.25,54.28,125
20111001|2011-09-22 03:30,22,54.23,54.27,54.16,54.19,33
20111001|2011-09-22 04:00,22,54.2,54.25,54.04,54.04,277
20111001|2011-09-22 04:30,22,54.03,54.1,53.94,54.05,79
20111001|2011-09-22 05:00,22,54.05,54.23,54.05,54.18,119
20111001|2011-09-22 05:30,22,54.17,54.18,54.11,54.18,43
20111001|2011-09-22 06:00,22,54.19,54.19,54.03,54.13,55
20111001|2011-09-22 06:30,22,54.07,54.11,53.95,53.95,78
20111001|2011-09-22 07:00,22,53.93,53.93,53.77,53.88,159
20111001|2011-09-22 09:30,22,53.73,53.92,53.44,53.78,1983
20111001|2011-09-22 10:00,22,53.79,53.9,53.77,53.83,639
20111001|2011-09-22 10:30,22,53.87,53.89,53.78,53.8,673
20111001|2011-09-22 11:00,22,53.81,53.81,53.64,53.8,724
20111001|2011-09-22 11:30,22,53.78,53.91,53.78,53.9,568
20111001|2011-09-22 12:00,22,53.89,53.9,53.73,53.78,397
20111001|2011-09-22 12:30,22,53.8,53.88,53.71,53.84,638
20111001|2011-09-22 13:00,22,53.82,53.87,53.53,53.6,1077
20111001|2011-09-22 18:00,23,53.75,53.78,53.58,53.59,100
20111001|2011-09-22 18:30,23,53.65,53.65,53.52,53.55,33
20111001|2011-09-22 19:00,23,53.5,53.68,53.49,53.65,30
20111001|2011-09-22 19:30,23,53.68,53.8,53.68,53.73,9
20111001|2011-09-22 20:00,23,53.71,53.71,53.59,53.67,67
20111001|2011-09-22 20:30,23,53.67,53.68,53.49,53.56,35
20111001|2011-09-22 21:00,23,53.52,53.54,53.48,53.54,11
20111001|2011-09-22 21:30,23,53.52,53.6,53.48,53.56,110
20111001|2011-09-22 22:00,23,53.56,53.58,53.47,53.48,56
20111001|2011-09-22 22:30,23,53.47,53.5,53.47,53.5,3
20111001|2011-09-23 00:00,23,53.62,53.62,53.46,53.46,9
20111001|2011-09-23 00:30,23,53.37,53.37,52.61,52.72,331
20111001|2011-09-23 01:00,23,52.72,52.72,51.68,52.38,656
20111001|2011-09-23 01:30,23,52.25,52.6,52.24,52.55,92
20111001|2011-09-23 02:00,23,52.6,52.94,52.43,52.91,167
20111001|2011-09-23 02:30,23,52.83,52.96,52.83,52.94,38
20111001|2011-09-23 03:00,23,52.94,53.04,52.94,52.99,71
20111001|2011-09-23 03:30,23,53.01,53.06,53,53.06,129
20111001|2011-09-23 04:00,23,53.04,53.22,53.02,53.22,36
20111001|2011-09-23 04:30,23,53.22,53.38,53.17,53.21,94
20111001|2011-09-23 05:00,23,53.33,53.33,53.05,53.05,56
20111001|2011-09-23 05:30,23,52.99,53.03,52.74,52.76,68
20111001|2011-09-23 06:00,23,52.8,52.84,52.78,52.79,51
20111001|2011-09-23 06:30,23,52.82,52.82,52.63,52.69,119
20111001|2011-09-23 07:00,23,52.69,52.74,52.65,52.68,27
20111001|2011-09-23 09:30,23,52.87,53.12,52.67,53.04,2314
20111001|2011-09-23 10:00,23,53.04,53.31,52.86,53.17,978
20111001|2011-09-23 10:30,23,53.16,53.17,52.94,53,1235
20111001|2011-09-23 11:00,23,52.99,53.15,52.93,53,1270
20111001|2011-09-23 11:30,23,53.01,53.06,52.82,52.86,382
20111001|2011-09-23 12:00,23,52.86,52.88,52.45,52.72,1272
20111001|2011-09-23 12:30,23,52.77,52.88,52.64,52.67,1038
20111001|2011-09-23 13:00,23,52.66,52.68,52.29,52.5,1299
20111001|2011-09-25 18:00,26,52.61,52.7,52.6,52.6,49
20111001|2011-09-25 18:30,26,52.61,52.63,52.61,52.63,2
20111001|2011-09-25 19:00,26,52.62,52.65,52.59,52.62,102
20111001|2011-09-25 19:30,26,52.65,52.65,52.51,52.6,5
20111001|2011-09-25 20:00,26,52.67,52.67,52.37,52.41,85
20111001|2011-09-25 20:30,26,52.4,52.65,52.4,52.59,58
20111001|2011-09-25 21:00,26,52.56,52.6,52.51,52.51,13
20111001|2011-09-25 21:30,26,52.56,52.64,52.53,52.53,7
20111001|2011-09-25 22:00,26,52.52,52.59,52.5,52.5,13
20111001|2011-09-25 22:30,26,52.49,52.49,52.36,52.37,32
20111001|2011-09-25 23:00,26,52.4,52.4,52.33,52.33,6
20111001|2011-09-25 23:30,26,52.31,52.32,52.31,52.32,3
20111001|2011-09-26 00:00,26,52.29,52.29,52.29,52.29,1
20111001|2011-09-26 00:30,26,52.27,52.27,51.77,51.77,138
20111001|2011-09-26 01:00,26,51.72,51.72,51.39,51.42,158
20111001|2011-09-26 01:30,26,51.39,51.39,50.85,51,274
20111001|2011-09-26 02:00,26,51,51.25,50.98,51.21,260
20111001|2011-09-26 02:30,26,51.25,51.52,51.25,51.49,141
20111001|2011-09-26 03:00,26,51.48,51.78,51.48,51.64,70
20111001|2011-09-26 03:30,26,51.66,51.86,51.66,51.85,5
20111001|2011-09-26 04:00,26,51.9,51.98,51.82,51.93,56
20111001|2011-09-26 04:30,26,51.88,51.88,51.62,51.72,29
20111001|2011-09-26 05:00,26,51.7,51.87,51.7,51.87,5
20111001|2011-09-26 05:30,26,51.86,51.97,51.86,51.92,10
20111001|2011-09-26 06:00,26,52.02,52.03,51.9,52.02,28
20111001|2011-09-26 06:30,26,52.02,52.02,51.86,51.92,98
20111001|2011-09-26 07:00,26,51.84,51.9,51.82,51.9,13
20111001|2011-09-26 09:30,26,51.6,51.71,51.17,51.71,1651
20111001|2011-09-26 10:00,26,51.66,52.1,51.62,52.1,557
20111001|2011-09-26 10:30,26,52.1,52.46,52.1,52.43,583
20111001|2011-09-26 11:00,26,52.43,52.45,52.07,52.15,268
20111001|2011-09-26 11:30,26,52.15,52.23,52.01,52.13,567
20111001|2011-09-26 12:00,26,52.08,52.25,51.99,52.22,263
20111001|2011-09-26 12:30,26,52.17,52.46,52.17,52.41,296
20111001|2011-09-26 13:00,26,52.4,52.54,52.31,52.39,539
20111001|2011-09-26 18:00,27,52.46,52.46,52.39,52.39,10
20111001|2011-09-26 18:30,27,52.44,52.46,52.39,52.42,12
20111001|2011-09-26 19:00,27,52.43,52.47,52.4,52.4,11
20111001|2011-09-26 19:30,27,52.37,52.37,52.3,52.3,2
20111001|2011-09-26 20:00,27,52.28,52.52,52.28,52.52,35
20111001|2011-09-26 20:30,27,52.46,52.49,52.42,52.44,34
20111001|2011-09-26 21:00,27,52.44,52.44,52.42,52.42,24
20111001|2011-09-26 21:30,27,52.49,52.5,52.49,52.5,2
20111001|2011-09-26 22:00,27,52.5,52.52,52.41,52.44,10
20111001|2011-09-26 22:30,27,52.51,52.51,52.51,52.51,1
20111001|2011-09-26 23:30,27,52.39,52.39,52.39,52.39,1
20111001|2011-09-27 00:00,27,52.36,52.37,52.34,52.34,8
20111001|2011-09-27 00:30,27,52.41,52.41,52.41,52.41,1
20111001|2011-09-27 01:00,27,52.51,52.51,52.51,52.51,5
20111001|2011-09-27 01:30,27,52.55,52.57,52.49,52.54,15
20111001|2011-09-27 02:00,27,52.55,52.55,52.54,52.54,3
20111001|2011-09-27 03:30,27,52.66,52.68,52.59,52.62,162
20111001|2011-09-27 04:00,27,52.62,52.63,52.62,52.62,66
20111001|2011-09-27 04:30,27,52.62,52.7,52.62,52.63,212
20111001|2011-09-27 05:00,27,52.66,52.71,52.62,52.71,96
20111001|2011-09-27 05:30,27,52.64,52.73,52.64,52.71,80
20111001|2011-09-27 06:00,27,52.74,52.78,52.74,52.78,3
20111001|2011-09-27 06:30,27,52.8,52.82,52.8,52.81,6
20111001|2011-09-27 07:00,27,52.78,52.8,52.75,52.76,21
20111001|2011-09-27 09:30,27,52.91,53.05,52.81,52.93,1439
20111001|2011-09-27 10:00,27,52.92,52.96,52.8,52.86,564
20111001|2011-09-27 10:30,27,52.86,52.96,52.8,52.83,401
20111001|2011-09-27 11:00,27,52.82,52.83,52.47,52.55,583
20111001|2011-09-27 11:30,27,52.55,52.73,52.52,52.73,155
20111001|2011-09-27 12:00,27,52.71,52.72,52.56,52.63,451
20111001|2011-09-27 12:30,27,52.65,52.76,52.57,52.75,313
20111001|2011-09-27 13:00,27,52.76,52.96,52.61,52.63,479
20111001|2011-09-27 18:00,28,52.58,52.61,52.37,52.37,158
20111001|2011-09-27 18:30,28,52.38,52.4,52.34,52.35,46
20111001|2011-09-27 19:00,28,52.34,52.38,52.31,52.35,12
20111001|2011-09-27 19:30,28,52.38,52.38,52.22,52.24,24
20111001|2011-09-27 20:00,28,52.25,52.25,52.15,52.25,43
20111001|2011-09-27 20:30,28,52.11,52.23,52.11,52.14,14
20111001|2011-09-27 21:00,28,52.13,52.18,52.11,52.18,15
20111001|2011-09-27 21:30,28,52.18,52.18,52.07,52.07,22
20111001|2011-09-27 22:00,28,52.14,52.18,52.03,52.08,41
20111001|2011-09-27 22:30,28,52.08,52.21,52.08,52.21,3
20111001|2011-09-27 23:00,28,52.22,52.22,52.15,52.15,2
20111001|2011-09-27 23:30,28,52.11,52.16,52.11,52.11,20
20111001|2011-09-28 00:00,28,52.13,52.13,52.13,52.13,8
20111001|2011-09-28 00:30,28,52.1,52.13,51.92,52,88
20111001|2011-09-28 01:00,28,52.09,52.1,52.09,52.1,2
20111001|2011-09-28 01:30,28,52.14,52.24,52.04,52.24,21
20111001|2011-09-28 02:00,28,52.22,52.38,52.22,52.32,9
20111001|2011-09-28 02:30,28,52.33,52.41,52.33,52.38,48
20111001|2011-09-28 03:00,28,52.34,52.37,52.31,52.32,38
20111001|2011-09-28 03:30,28,52.34,52.4,52.29,52.4,23
20111001|2011-09-28 04:00,28,52.42,52.54,52.41,52.52,52
20111001|2011-09-28 04:30,28,52.59,52.7,52.59,52.7,3
20111001|2011-09-28 05:00,28,52.73,52.75,52.73,52.75,2
20111001|2011-09-28 05:30,28,52.7,52.74,52.7,52.74,2
20111001|2011-09-28 06:00,28,52.7,52.7,52.58,52.58,44
20111001|2011-09-28 06:30,28,52.6,52.65,52.58,52.58,15
20111001|2011-09-28 07:00,28,52.52,52.52,52.51,52.51,53
20111001|2011-09-28 09:30,28,52.49,52.49,51.97,52.21,889
20111001|2011-09-28 10:00,28,52.2,52.29,52.18,52.26,459
20111001|2011-09-28 10:30,28,52.25,52.28,52.08,52.12,546
20111001|2011-09-28 11:00,28,52.09,52.22,52,52.02,229
20111001|2011-09-28 11:30,28,52,52.01,51.7,51.83,324
20111001|2011-09-28 12:00,28,51.83,51.86,51.38,51.49,278
20111001|2011-09-28 12:30,28,51.49,51.55,51.35,51.46,788
20111001|2011-09-28 13:00,28,51.43,51.66,51.34,51.39,239
20111001|2011-09-28 18:00,29,51.5,51.5,51.3,51.32,78
20111001|2011-09-28 18:30,29,51.25,51.28,51.08,51.08,50
20111001|2011-09-28 19:00,29,51.12,51.12,50.91,50.91,59
20111001|2011-09-28 19:30,29,50.89,51.08,50.89,50.96,50
20111001|2011-09-28 20:00,29,50.95,50.95,50.78,50.88,71
20111001|2011-09-28 20:30,29,50.93,51.04,50.93,51.02,35
20111001|2011-09-28 21:00,29,50.99,51.02,50.97,51.01,35
20111001|2011-09-28 21:30,29,51.09,51.18,51.06,51.08,18
20111001|2011-09-28 22:00,29,51.03,51.03,50.98,51,10
20111001|2011-09-28 22:30,29,51,51.1,50.92,51.1,16
20111001|2011-09-28 23:00,29,51.16,51.36,51.16,51.36,11
20111001|2011-09-28 23:30,29,51.18,51.22,51.17,51.2,7
20111001|2011-09-29 00:00,29,51.28,51.28,51.28,51.28,17
20111001|2011-09-29 00:30,29,51.39,51.42,51.33,51.33,34
20111001|2011-09-29 01:30,29,51.27,51.27,51.27,51.27,1
20111001|2011-09-29 02:00,29,51.5,51.5,51.4,51.4,2
20111001|2011-09-29 02:30,29,51.39,51.67,51.39,51.6,51
20111001|2011-09-29 03:00,29,51.61,51.66,51.61,51.66,2
20111001|2011-09-29 03:30,29,51.64,51.64,51.6,51.6,19
20111001|2011-09-29 04:00,29,51.6,51.6,51.59,51.59,102
20111001|2011-09-29 04:30,29,51.59,51.59,51.55,51.55,161
20111001|2011-09-29 05:30,29,51.61,51.61,51.57,51.57,2
20111001|2011-09-29 06:00,29,51.55,51.55,51.44,51.44,28
20111001|2011-09-29 06:30,29,51.39,51.42,51.32,51.34,9
20111001|2011-09-29 07:00,29,51.41,51.44,51.41,51.44,12
20111001|2011-09-29 09:30,29,51.53,51.96,51.53,51.72,561
20111001|2011-09-29 10:00,29,51.72,51.91,51.68,51.86,307
20111001|2011-09-29 10:30,29,51.88,52.15,51.78,51.79,501
20111001|2011-09-29 11:00,29,51.8,51.88,51.71,51.87,213
20111001|2011-09-29 11:30,29,51.85,51.88,51.74,51.75,457
20111001|2011-09-29 12:00,29,51.74,51.87,51.73,51.75,217
20111001|2011-09-29 12:30,29,51.77,51.89,51.7,51.86,328
20111001|2011-09-29 13:00,29,51.86,51.9,51.69,51.72,205
20111001|2011-09-29 18:00,30,51.76,51.76,51.62,51.64,11
20111001|2011-09-29 18:30,30,51.68,51.68,51.68,51.68,1
20111001|2011-09-29 19:30,30,51.72,51.72,51.72,51.72,1
20111001|2011-09-29 20:00,30,51.8,51.8,51.8,51.8,1
20111001|2011-09-29 20:30,30,51.77,51.77,51.77,51.77,1
20111001|2011-09-29 21:00,30,51.84,51.92,51.84,51.9,7
20111001|2011-09-29 21:30,30,51.95,51.95,51.95,51.95,1
20111001|2011-09-29 22:00,30,51.92,51.93,51.9,51.9,9
20111001|2011-09-29 22:30,30,51.84,51.84,51.84,51.84,1
20111001|2011-09-30 00:00,30,51.83,51.93,51.83,51.92,5
20111001|2011-09-30 00:30,30,51.97,51.97,51.97,51.97,1
20111001|2011-09-30 01:00,30,51.95,51.95,51.92,51.94,3
20111001|2011-09-30 01:30,30,52.01,52.07,51.95,52.07,12
20111001|2011-09-30 03:00,30,51.92,51.92,51.81,51.83,3
20111001|2011-09-30 03:30,30,51.81,51.89,51.81,51.89,6
20111001|2011-09-30 04:30,30,51.78,51.78,51.72,51.72,5
20111001|2011-09-30 05:30,30,51.8,51.8,51.61,51.61,11
20111001|2011-09-30 06:00,30,51.55,51.55,51.55,51.55,2
20111001|2011-09-30 06:30,30,51.53,51.57,51.41,51.41,5
20111001|2011-09-30 09:30,30,50.73,50.76,49.77,49.77,635
20111001|2011-09-30 10:00,30,49.9,50.23,49.9,50.23,50
20111001|2011-09-30 10:30,30,50.19,50.24,50.05,50.06,41
20111001|2011-09-30 11:00,30,50.01,50.15,50.01,50.14,47
20111001|2011-09-30 11:30,30,50.11,50.19,50.01,50.18,56
20111001|2011-09-30 12:00,30,50.1,50.25,50.1,50.16,27
20111001|2011-09-30 12:30,30,50.19,50.32,50.19,50.23,257
20111001|2011-09-30 13:00,30,50.27,50.27,49.87,49.87,55
20111001|2011-10-02 18:00,3,49.79,49.79,49.76,49.76,5
20111001|2011-10-02 18:30,3,49.75,49.75,49.75,49.75,1
20111001|2011-10-02 20:30,3,49.65,49.65,49.6,49.65,3
20111001|2011-10-02 21:00,3,49.64,49.64,49.64,49.64,1
20111001|2011-10-02 22:00,3,49.56,49.56,49.56,49.56,1
20111001|2011-10-03 03:00,3,49.82,49.82,49.8,49.81,4
20111001|2011-10-03 04:30,3,49.64,49.64,49.6,49.6,2
20111001|2011-10-03 06:30,3,49.71,49.71,49.71,49.71,2
20111001|2011-10-03 09:30,3,49.69,49.87,49.49,49.59,170
20111001|2011-10-03 10:00,3,49.6,49.94,49.51,49.89,59
20111001|2011-10-03 10:30,3,49.93,49.93,49.68,49.83,20
20111001|2011-10-03 11:00,3,49.79,49.79,49.65,49.65,10
20111001|2011-10-03 11:30,3,49.68,49.68,49.51,49.63,7
20111001|2011-10-03 12:00,3,49.7,49.7,49.43,49.54,24
20111001|2011-10-03 12:30,3,49.6,49.6,49.36,49.48,59
20111001|2011-10-03 13:00,3,49.55,49.76,49.55,49.7,32
20111001|2011-10-03 18:00,4,49.66,49.66,49.59,49.6,5
20111001|2011-10-03 20:00,4,49.55,49.55,49.55,49.55,1
20111001|2011-10-04 01:00,4,49.66,49.66,49.66,49.66,1
20111001|2011-10-04 05:00,4,49.37,49.37,49.37,49.37,1
20111001|2011-10-04 05:30,4,49.35,49.35,49.35,49.35,1
20111001|2011-10-04 09:30,4,49,49.42,48.91,48.95,50
20111001|2011-10-04 10:00,4,48.99,49,48.99,49,2
20111001|2011-10-04 10:30,4,49,49,48.84,48.84,6
20111001|2011-10-04 11:00,4,49.02,49.02,48.86,48.86,11
20111001|2011-10-04 11:30,4,48.92,48.92,48.92,48.92,2
20111001|2011-10-04 12:00,4,49,49.13,48.98,49.13,5
20111001|2011-10-04 13:00,4,48.94,48.94,48.9,48.9,2
20111001|2011-10-04 23:00,5,49.46,49.56,49.45,49.56,5
20111001|2011-10-04 23:30,5,49.56,49.56,49.56,49.56,2
20111001|2011-10-05 03:30,5,49.44,49.44,49.44,49.44,1
20111001|2011-10-05 06:00,5,49.41,49.41,49.41,49.41,2
20111001|2011-10-05 06:30,5,49.41,49.41,49.4,49.4,2
20111001|2011-10-05 07:00,5,49.45,49.45,49.45,49.45,1
20111001|2011-10-05 09:30,5,49.28,49.31,49,49,33
20111001|2011-10-05 10:00,5,49.01,49.01,48.91,48.91,37
20111001|2011-10-05 10:30,5,48.93,49.05,48.93,49.01,8
20111001|2011-10-05 11:00,5,49.07,49.07,49.07,49.07,4
20111001|2011-10-05 12:00,5,49.07,49.07,49.07,49.07,1
20111001|2011-10-05 12:30,5,49.15,49.15,49.11,49.11,7
20111001|2011-10-05 13:00,5,49.15,49.15,49.1,49.1,2
20111001|2011-10-05 22:00,6,48.87,48.87,48.87,48.87,1
20111001|2011-10-06 03:00,6,49.48,49.48,49.48,49.48,1
20111001|2011-10-06 09:30,6,49.4,49.54,49.15,49.15,237
20111001|2011-10-06 10:00,6,49.01,49.05,48.93,48.95,10
20111001|2011-10-06 10:30,6,49.02,49.1,49,49.08,8
20111001|2011-10-06 11:00,6,49.02,49.02,49,49,81
20111001|2011-10-06 11:30,6,49.03,49.03,49.03,49.03,48
20111001|2011-10-06 13:00,6,49.5,49.5,49.5,49.5,1
20111001|2011-10-06 18:30,7,48.95,48.96,48.95,48.96,3
20111001|2011-10-07 09:30,7,48.98,49.31,48.97,49.31,48
20111001|2011-10-07 10:00,7,49.23,49.23,49.11,49.11,2
20111001|2011-10-07 10:30,7,49.17,49.17,49.17,49.17,4
20111001|2011-10-07 11:00,7,49.21,49.21,49.21,49.21,12
20111001|2011-10-07 11:30,7,48.9,48.9,48.9,48.9,16
20111001|2011-10-07 12:00,7,49.04,49.04,49.04,49.04,1
20111001|2011-10-07 12:30,7,48.99,49.11,48.99,49.11,4
20111001|2011-10-09 20:00,10,50.05,50.05,50.05,50.05,1
20111001|2011-10-10 09:30,10,50.33,50.34,50.12,50.12,20
20111001|2011-10-10 10:30,10,50.14,50.15,50.1,50.1,24
20111001|2011-10-10 11:00,10,50.12,50.13,50.12,50.13,4
20111001|2011-10-10 12:00,10,49.9,49.91,49.9,49.91,6
20111001|2011-10-11 09:30,11,50.36,50.36,50.36,50.36,8
20111001|2011-10-11 10:00,11,50.44,50.44,50.44,50.44,4
20111001|2011-10-11 11:30,11,51.67,51.95,51.67,51.93,42
20111001|2011-10-11 12:00,11,52.22,52.22,52.22,52.22,1
20111001|2011-10-12 01:00,12,51.79,51.79,51.79,51.79,2
20111001|2011-10-12 09:30,12,52.08,52.24,52.08,52.24,289
20111001|2011-10-12 10:00,12,52.03,52.03,51.88,51.9,21
20111001|2011-10-12 10:30,12,51.87,51.89,51.75,51.82,14
20111001|2011-10-12 11:30,12,51.69,51.69,51.69,51.69,1
20111001|2011-10-12 12:30,12,51.75,51.75,51.71,51.71,3
20111001|2011-10-12 13:00,12,51.79,51.79,51.79,51.79,2
20111001|2011-10-13 09:30,13,51.42,51.56,51.42,51.45,61
20111001|2011-10-13 10:00,13,51.45,51.45,51.45,51.45,7
20111001|2011-10-13 11:00,13,51.44,51.44,51.44,51.44,1
20111001|2011-10-13 12:00,13,52.03,52.03,52.03,52.03,3
20111001|2011-10-13 13:00,13,52.02,52.02,52.02,52.02,1
20111001|2011-10-14 09:30,14,53.68,53.7,53.65,53.65,18
20111001|2011-10-14 11:00,14,52.82,52.82,52.82,52.82,1
20111001|2011-10-14 11:30,14,53.23,53.23,53.23,53.23,1
20111201|2011-05-09 20:00,10,57.07,57.16,57.05,57.15,11
20111201|2011-05-09 20:30,10,57.16,57.25,57.14,57.14,44
20111201|2011-05-09 21:00,10,57.18,57.22,57.18,57.22,2
20111201|2011-05-09 21:30,10,57.24,57.35,57.24,57.35,13
20111201|2011-05-09 22:00,10,57.44,57.44,57.37,57.4,15
20111201|2011-05-09 22:30,10,57.4,57.45,57.4,57.45,27
20111201|2011-05-09 23:00,10,57.35,57.35,57.35,57.35,3
20111201|2011-05-09 23:30,10,57.35,57.36,57.35,57.35,13
20111201|2011-05-10 00:00,10,57.35,57.4,57.35,57.35,55
20111201|2011-05-10 00:30,10,57.35,57.35,57.28,57.3,71
20111201|2011-05-10 01:00,10,57.3,57.35,57.3,57.35,39
20111201|2011-05-10 01:30,10,57.45,57.45,57.35,57.35,15
20111201|2011-05-10 02:00,10,57.43,57.45,57.43,57.45,8
20111201|2011-05-10 02:30,10,57.45,57.67,57.45,57.67,107
20111201|2011-05-10 03:00,10,57.64,57.64,57.61,57.61,5
20111201|2011-05-10 03:30,10,57.61,57.69,57.61,57.67,23
20111201|2011-05-10 04:00,10,57.7,57.7,57.6,57.6,45
20111201|2011-05-10 04:30,10,57.59,57.6,57.54,57.54,83
20111201|2011-05-10 05:00,10,57.58,57.58,57.56,57.56,12
20111201|2011-05-10 05:30,10,57.58,57.6,57.49,57.49,49
20111201|2011-05-10 06:30,10,57.55,57.65,57.55,57.65,47
20111201|2011-05-10 07:00,10,57.65,57.66,57.62,57.63,42
20111201|2011-05-10 09:30,10,57.58,57.76,57.3,57.73,875
20111201|2011-05-10 10:00,10,57.76,57.84,57.74,57.8,319
20111201|2011-05-10 10:30,10,57.81,58.01,57.76,57.98,489
20111201|2011-05-10 11:00,10,58,58.12,57.97,58.06,124
20111201|2011-05-10 11:30,10,58.04,58.17,57.96,58.1,526
20111201|2011-05-10 12:00,10,58.09,58.13,57.97,58.09,160
20111201|2011-05-10 12:30,10,58.11,58.15,57.83,57.92,357
20111201|2011-05-10 13:00,10,57.94,57.99,57.7,57.72,633
20111201|2011-05-10 18:00,11,57.73,57.97,57.73,57.97,3
20111201|2011-05-10 18:30,11,57.92,57.92,57.88,57.91,50
20111201|2011-05-10 19:00,11,57.91,57.94,57.91,57.94,6
20111201|2011-05-10 19:30,11,57.9,57.9,57.85,57.85,32
20111201|2011-05-10 20:00,11,57.9,57.91,57.79,57.84,92
20111201|2011-05-10 20:30,11,57.86,57.88,57.86,57.88,11
20111201|2011-05-10 21:00,11,57.76,57.79,57.73,57.73,9
20111201|2011-05-10 21:30,11,57.67,57.7,57.67,57.7,4
20111201|2011-05-10 22:00,11,57.72,57.72,57.72,57.72,20
20111201|2011-05-11 00:30,11,57.73,57.76,57.73,57.76,3
20111201|2011-05-11 01:00,11,57.72,57.74,57.71,57.72,50
20111201|2011-05-11 01:30,11,57.82,57.82,57.76,57.76,18
20111201|2011-05-11 02:30,11,57.54,57.6,57.54,57.59,3
20111201|2011-05-11 03:00,11,57.7,57.72,57.7,57.72,4
20111201|2011-05-11 03:30,11,57.69,57.76,57.68,57.72,33
20111201|2011-05-11 04:00,11,57.72,57.72,57.66,57.66,5
20111201|2011-05-11 04:30,11,57.74,57.74,57.68,57.68,16
20111201|2011-05-11 05:00,11,57.68,57.68,57.65,57.67,68
20111201|2011-05-11 06:00,11,57.67,57.67,57.65,57.66,7
20111201|2011-05-11 06:30,11,57.7,57.7,57.7,57.7,14
20111201|2011-05-11 07:00,11,57.71,57.71,57.61,57.61,11
20111201|2011-05-11 09:30,11,56.95,57.39,56.92,57.14,1068
20111201|2011-05-11 10:00,11,57.14,57.34,57.11,57.3,395
20111201|2011-05-11 10:30,11,57.3,57.43,57.29,57.39,418
20111201|2011-05-11 11:00,11,57.38,57.41,57.15,57.23,1224
20111201|2011-05-11 11:30,11,57.15,57.34,57.15,57.34,514
20111201|2011-05-11 12:00,11,57.35,57.38,57.27,57.38,328
20111201|2011-05-11 12:30,11,57.28,57.38,57.21,57.3,80
20111201|2011-05-11 13:00,11,57.32,57.46,57.32,57.45,315
20111201|2011-05-11 18:00,12,57.5,57.5,57.47,57.47,3
20111201|2011-05-11 18:30,12,57.58,57.58,57.54,57.54,7
20111201|2011-05-11 19:30,12,57.59,57.62,57.53,57.62,15
20111201|2011-05-11 20:00,12,57.66,57.7,57.66,57.7,37
20111201|2011-05-11 20:30,12,57.7,57.78,57.7,57.76,30
20111201|2011-05-11 21:00,12,57.7,57.7,57.7,57.7,2
20111201|2011-05-11 21:30,12,57.66,57.72,57.64,57.67,128
20111201|2011-05-11 22:00,12,57.67,57.72,57.62,57.7,101
20111201|2011-05-11 22:30,12,57.76,57.8,57.76,57.8,4
20111201|2011-05-12 00:00,12,57.77,57.77,57.77,57.77,4
20111201|2011-05-12 00:30,12,57.73,57.77,57.72,57.74,34
20111201|2011-05-12 01:00,12,57.69,57.69,57.36,57.44,155
20111201|2011-05-12 01:30,12,57.44,57.54,57.38,57.38,119
20111201|2011-05-12 02:00,12,57.38,57.4,57.33,57.38,55
20111201|2011-05-12 02:30,12,57.36,57.37,57.36,57.37,2
20111201|2011-05-12 03:00,12,57.28,57.28,57.17,57.17,66
20111201|2011-05-12 03:30,12,57.16,57.16,57.06,57.06,75
20111201|2011-05-12 04:00,12,57.07,57.13,57.07,57.1,75
20111201|2011-05-12 04:30,12,57.09,57.12,57.08,57.12,35
20111201|2011-05-12 05:00,12,57.15,57.19,57.11,57.11,28
20111201|2011-05-12 05:30,12,57.1,57.1,56.98,56.98,56
20111201|2011-05-12 06:00,12,56.91,57.01,56.86,57.01,30
20111201|2011-05-12 06:30,12,56.95,56.97,56.7,56.8,135
20111201|2011-05-12 07:00,12,56.86,56.86,56.67,56.67,92
20111201|2011-05-12 09:30,12,56.91,57.1,56.7,56.8,1114
20111201|2011-05-12 10:00,12,56.77,56.92,56.68,56.9,484
20111201|2011-05-12 10:30,12,56.87,57.18,56.87,56.92,253
20111201|2011-05-12 11:00,12,56.94,57.09,56.85,57,665
20111201|2011-05-12 11:30,12,57,57.16,56.93,57.16,213
20111201|2011-05-12 12:00,12,57.15,57.37,57.15,57.35,213
20111201|2011-05-12 12:30,12,57.33,57.83,57.24,57.47,808
20111201|2011-05-12 13:00,12,57.62,57.63,57.4,57.5,449
20111201|2011-05-12 18:00,13,57.48,57.48,57.46,57.47,29
20111201|2011-05-12 18:30,13,57.43,57.44,57.43,57.43,7
20111201|2011-05-12 19:00,13,57.5,57.52,57.44,57.52,7
20111201|2011-05-12 19:30,13,57.48,57.52,57.43,57.47,23
20111201|2011-05-12 20:00,13,57.53,57.6,57.44,57.57,98
20111201|2011-05-12 20:30,13,57.49,57.53,57.43,57.47,12
20111201|2011-05-12 21:00,13,57.49,57.49,57.49,57.49,3
20111201|2011-05-12 21:30,13,57.53,57.53,57.5,57.5,2
20111201|2011-05-12 22:00,13,57.49,57.53,57.47,57.53,10
20111201|2011-05-12 22:30,13,57.4,57.4,57.4,57.4,2
20111201|2011-05-12 23:00,13,57.53,57.54,57.53,57.54,2
20111201|2011-05-13 00:00,13,57.55,57.55,57.55,57.55,1
20111201|2011-05-13 00:30,13,57.52,57.52,57.52,57.52,4
20111201|2011-05-13 01:00,13,57.63,57.69,57.62,57.69,51
20111201|2011-05-13 01:30,13,57.64,57.77,57.62,57.69,38
20111201|2011-05-13 02:00,13,57.77,57.91,57.77,57.91,14
20111201|2011-05-13 02:30,13,57.91,57.91,57.82,57.83,144
20111201|2011-05-13 03:00,13,57.82,57.82,57.82,57.82,25
20111201|2011-05-13 03:30,13,57.8,57.86,57.8,57.85,177
20111201|2011-05-13 04:00,13,57.85,57.89,57.84,57.88,232
20111201|2011-05-13 04:30,13,57.88,57.9,57.83,57.83,114
20111201|2011-05-13 05:00,13,57.83,57.83,57.81,57.81,5
20111201|2011-05-13 05:30,13,57.79,57.81,57.78,57.81,12
20111201|2011-05-13 06:00,13,57.86,57.89,57.85,57.89,23
20111201|2011-05-13 06:30,13,57.88,57.88,57.84,57.84,8
20111201|2011-05-13 07:00,13,57.83,57.94,57.83,57.94,18
20111201|2011-05-13 09:30,13,57.83,57.85,57.1,57.26,1631
20111201|2011-05-13 10:00,13,57.26,57.43,57.19,57.29,723
20111201|2011-05-13 10:30,13,57.25,57.34,57.08,57.16,771
20111201|2011-05-13 11:00,13,57.18,57.3,56.96,57.18,520
20111201|2011-05-13 11:30,13,57.16,57.24,57.08,57.12,417
20111201|2011-05-13 12:00,13,57.13,57.39,57.13,57.22,359
20111201|2011-05-13 12:30,13,57.28,57.33,57.04,57.27,127
20111201|2011-05-13 13:00,13,57.23,57.39,57.16,57.3,606
20111201|2011-05-15 18:00,16,57.3,57.43,57.3,57.39,128
20111201|2011-05-15 18:30,16,57.44,57.45,57.39,57.41,20
20111201|2011-05-15 19:00,16,57.44,57.45,57.44,57.44,3
20111201|2011-05-15 19:30,16,57.36,57.4,57.36,57.39,13
20111201|2011-05-15 20:00,16,57.36,57.39,57.33,57.39,55
20111201|2011-05-15 20:30,16,57.39,57.5,57.39,57.45,8
20111201|2011-05-15 21:00,16,57.33,57.4,57.33,57.39,48
20111201|2011-05-15 21:30,16,57.47,57.47,57.4,57.4,36
20111201|2011-05-15 22:00,16,57.4,57.41,57.35,57.36,47
20111201|2011-05-15 22:30,16,57.41,57.41,57.41,57.41,44
20111201|2011-05-15 23:30,16,57.41,57.41,57.41,57.41,8
20111201|2011-05-16 01:00,16,57.49,57.5,57.41,57.42,7
20111201|2011-05-16 01:30,16,57.48,57.48,57.4,57.4,30
20111201|2011-05-16 02:00,16,57.37,57.37,57.33,57.34,24
20111201|2011-05-16 02:30,16,57.4,57.48,57.4,57.46,85
20111201|2011-05-16 03:00,16,57.43,57.48,57.41,57.48,54
20111201|2011-05-16 03:30,16,57.41,57.41,57.41,57.41,28
20111201|2011-05-16 04:30,16,57.3,57.3,57.3,57.3,100
20111201|2011-05-16 05:00,16,57.26,57.26,57.26,57.26,1
20111201|2011-05-16 05:30,16,57.22,57.22,57.22,57.22,1
20111201|2011-05-16 06:00,16,57.22,57.24,57.19,57.24,102
20111201|2011-05-16 06:30,16,57.22,57.22,57.22,57.22,1
20111201|2011-05-16 07:00,16,57.35,57.37,57.35,57.37,8
20111201|2011-05-16 09:30,16,57.41,57.77,57.3,57.75,1628
20111201|2011-05-16 10:00,16,57.76,57.89,57.66,57.7,632
20111201|2011-05-16 10:30,16,57.67,57.77,57.58,57.76,187
20111201|2011-05-16 11:00,16,57.74,57.76,57.6,57.69,252
20111201|2011-05-16 11:30,16,57.65,57.74,57.6,57.6,50
20111201|2011-05-16 12:00,16,57.56,57.56,57.37,57.43,393
20111201|2011-05-16 12:30,16,57.42,57.5,57.36,57.46,358
20111201|2011-05-16 13:00,16,57.43,57.43,56.96,57.02,966
20111201|2011-05-16 18:00,17,56.89,56.92,56.65,56.7,65
20111201|2011-05-16 18:30,17,56.76,56.78,56.68,56.71,17
20111201|2011-05-16 19:00,17,56.8,57.04,56.75,57.04,158
20111201|2011-05-16 19:30,17,57.02,57.02,56.99,57.01,8
20111201|2011-05-16 20:00,17,56.98,57.06,56.91,56.98,70
20111201|2011-05-16 20:30,17,57.02,57.05,56.83,56.84,154
20111201|2011-05-16 21:00,17,56.84,56.86,56.78,56.8,61
20111201|2011-05-16 21:30,17,56.8,56.9,56.7,56.9,143
20111201|2011-05-16 22:00,17,56.94,57.07,56.94,57,49
20111201|2011-05-16 23:00,17,56.94,56.94,56.94,56.94,34
20111201|2011-05-17 00:30,17,56.95,56.96,56.93,56.93,9
20111201|2011-05-17 01:00,17,56.96,57.05,56.96,57.05,136
20111201|2011-05-17 01:30,17,56.96,57,56.94,56.94,21
20111201|2011-05-17 02:00,17,57.01,57.03,57,57.02,31
20111201|2011-05-17 02:30,17,57.03,57.08,57.02,57.06,65
20111201|2011-05-17 03:00,17,57.07,57.08,57.02,57.08,18
20111201|2011-05-17 03:30,17,57.07,57.08,57.04,57.04,31
20111201|2011-05-17 04:00,17,57.04,57.04,57.04,57.04,14
20111201|2011-05-17 04:30,17,57.1,57.1,57.06,57.07,6
20111201|2011-05-17 05:00,17,57.07,57.11,57.06,57.11,25
20111201|2011-05-17 05:30,17,57.11,57.12,57.07,57.07,3
20111201|2011-05-17 06:00,17,57.15,57.15,57.15,57.15,6
20111201|2011-05-17 06:30,17,57.15,57.17,57.14,57.14,104
20111201|2011-05-17 07:00,17,57.13,57.17,57.13,57.13,33
20111201|2011-05-17 09:30,17,56.96,57.17,56.57,56.8,1266
20111201|2011-05-17 10:00,17,56.8,56.8,56.13,56.25,1248
20111201|2011-05-17 10:30,17,56.23,56.54,56.21,56.51,1347
20111201|2011-05-17 11:00,17,56.52,56.86,56.5,56.84,1006
20111201|2011-05-17 11:30,17,56.87,57.14,56.81,56.87,919
20111201|2011-05-17 12:00,17,56.89,57.05,56.85,57.05,368
20111201|2011-05-17 12:30,17,57.03,57.22,57.03,57.08,572
20111201|2011-05-17 13:00,17,57.09,57.27,57.06,57.17,507
20111201|2011-05-17 18:00,18,57.11,57.37,57.11,57.37,56
20111201|2011-05-17 18:30,18,57.37,57.38,57.35,57.38,123
20111201|2011-05-17 19:00,18,57.33,57.33,57.33,57.33,1
20111201|2011-05-17 19:30,18,57.28,57.35,57.27,57.35,104
20111201|2011-05-17 20:00,18,57.36,57.5,57.36,57.5,33
20111201|2011-05-17 20:30,18,57.5,57.56,57.46,57.53,81
20111201|2011-05-17 21:00,18,57.51,57.51,57.5,57.5,50
20111201|2011-05-17 21:30,18,57.49,57.53,57.49,57.53,74
20111201|2011-05-17 22:00,18,57.51,57.55,57.51,57.55,7
20111201|2011-05-17 22:30,18,57.52,57.52,57.52,57.52,2
20111201|2011-05-18 00:00,18,57.6,57.62,57.6,57.62,11
20111201|2011-05-18 00:30,18,57.64,57.64,57.58,57.6,121
20111201|2011-05-18 01:00,18,57.51,57.51,57.5,57.5,50
20111201|2011-05-18 01:30,18,57.47,57.5,57.45,57.45,61
20111201|2011-05-18 02:30,18,57.5,57.6,57.5,57.5,59
20111201|2011-05-18 03:00,18,57.51,57.51,57.51,57.51,1
20111201|2011-05-18 03:30,18,57.49,57.57,57.49,57.57,15
20111201|2011-05-18 04:00,18,57.57,57.57,57.55,57.55,14
20111201|2011-05-18 04:30,18,57.55,57.56,57.55,57.55,26
20111201|2011-05-18 05:00,18,57.59,57.6,57.54,57.54,11
20111201|2011-05-18 05:30,18,57.6,57.6,57.55,57.55,10
20111201|2011-05-18 06:00,18,57.6,57.6,57.6,57.6,4
20111201|2011-05-18 06:30,18,57.55,57.57,57.53,57.55,32
20111201|2011-05-18 07:00,18,57.55,57.57,57.47,57.51,27
20111201|2011-05-18 09:30,18,57.64,58.42,57.64,58.17,2390
20111201|2011-05-18 10:00,18,58.18,58.3,58.02,58.23,987
20111201|2011-05-18 10:30,18,58.24,58.5,58.21,58.37,677
20111201|2011-05-18 11:00,18,58.36,58.41,58.3,58.4,182
20111201|2011-05-18 11:30,18,58.4,58.48,58.37,58.45,623
20111201|2011-05-18 12:00,18,58.44,58.52,58.38,58.52,499
20111201|2011-05-18 12:30,18,58.52,58.68,58.49,58.5,908
20111201|2011-05-18 13:00,18,58.49,58.51,58.16,58.21,685
20111201|2011-05-18 18:00,19,58.31,58.36,58.27,58.32,34
20111201|2011-05-18 18:30,19,58.31,58.31,58.29,58.29,4
20111201|2011-05-18 19:00,19,58.22,58.23,58.21,58.21,8
20111201|2011-05-18 19:30,19,58.3,58.3,58.2,58.26,30
20111201|2011-05-18 20:00,19,58.26,58.35,58.18,58.27,119
20111201|2011-05-18 20:30,19,58.2,58.21,58.2,58.21,8
20111201|2011-05-18 21:00,19,58.26,58.26,58.26,58.26,8
20111201|2011-05-18 22:00,19,58.33,58.33,58.29,58.29,17
20111201|2011-05-18 22:30,19,58.29,58.29,58.24,58.24,6
20111201|2011-05-18 23:00,19,58.27,58.27,58.27,58.27,12
20111201|2011-05-18 23:30,19,58.27,58.27,58.27,58.27,5
20111201|2011-05-19 00:00,19,58.27,58.27,58.27,58.27,13
20111201|2011-05-19 00:30,19,58.27,58.27,58.2,58.21,9
20111201|2011-05-19 01:00,19,58.19,58.19,58.19,58.19,41
20111201|2011-05-19 01:30,19,58.23,58.27,58.22,58.22,15
20111201|2011-05-19 02:00,19,58.22,58.22,58.22,58.22,1
20111201|2011-05-19 03:00,19,58.15,58.3,58.15,58.2,31
20111201|2011-05-19 03:30,19,58.23,58.36,58.23,58.36,41
20111201|2011-05-19 04:00,19,58.38,58.46,58.33,58.46,117
20111201|2011-05-19 04:30,19,58.5,58.7,58.5,58.68,22
20111201|2011-05-19 05:00,19,58.69,58.71,58.53,58.64,85
20111201|2011-05-19 06:00,19,58.6,58.6,58.58,58.58,16
20111201|2011-05-19 06:30,19,58.61,58.62,58.54,58.55,37
20111201|2011-05-19 07:00,19,58.55,58.69,58.55,58.69,87
20111201|2011-05-19 09:30,19,58.64,58.78,58.15,58.17,1501
20111201|2011-05-19 10:00,19,58.19,58.37,58.14,58.36,1106
20111201|2011-05-19 10:30,19,58.43,58.49,58.32,58.4,437
20111201|2011-05-19 11:00,19,58.4,58.56,58.36,58.55,554
20111201|2011-05-19 11:30,19,58.58,58.62,58.46,58.58,383
20111201|2011-05-19 12:00,19,58.59,58.74,58.53,58.6,366
20111201|2011-05-19 12:30,19,58.61,58.61,58.4,58.44,300
20111201|2011-05-19 13:00,19,58.46,58.63,58.46,58.59,379
20111201|2011-05-19 18:00,20,58.39,58.49,58.39,58.48,9
20111201|2011-05-19 18:30,20,58.55,58.55,58.55,58.55,2
20111201|2011-05-19 19:00,20,58.55,58.55,58.55,58.55,3
20111201|2011-05-19 19:30,20,58.57,58.66,58.47,58.47,30
20111201|2011-05-19 20:00,20,58.49,58.56,58.46,58.46,61
20111201|2011-05-19 20:30,20,58.48,58.5,58.48,58.5,30
20111201|2011-05-19 21:00,20,58.63,58.63,58.63,58.63,4
20111201|2011-05-19 21:30,20,58.6,58.61,58.52,58.52,20
20111201|2011-05-19 22:00,20,58.51,58.53,58.51,58.53,10
20111201|2011-05-19 22:30,20,58.56,58.57,58.56,58.56,8
20111201|2011-05-19 23:00,20,58.58,58.58,58.58,58.58,2
20111201|2011-05-20 00:30,20,58.61,58.61,58.58,58.58,96
20111201|2011-05-20 01:00,20,58.56,58.6,58.55,58.6,10
20111201|2011-05-20 01:30,20,58.65,58.72,58.64,58.72,35
20111201|2011-05-20 02:00,20,58.69,58.69,58.6,58.69,16
20111201|2011-05-20 02:30,20,58.71,58.79,58.69,58.77,47
20111201|2011-05-20 03:00,20,58.77,58.87,58.77,58.87,134
20111201|2011-05-20 03:30,20,58.84,58.87,58.81,58.81,28
20111201|2011-05-20 04:00,20,58.84,58.97,58.84,58.97,14
20111201|2011-05-20 04:30,20,58.95,58.95,58.86,58.87,57
20111201|2011-05-20 05:00,20,58.81,58.82,58.8,58.8,196
20111201|2011-05-20 05:30,20,58.8,58.8,58.65,58.65,77
20111201|2011-05-20 06:00,20,58.64,58.66,58.14,58.24,162
20111201|2011-05-20 06:30,20,58.19,58.37,58.09,58.27,36
20111201|2011-05-20 07:00,20,58.33,58.42,58.27,58.41,26
20111201|2011-05-20 09:30,20,58.19,58.64,58,58.61,789
20111201|2011-05-20 10:00,20,58.6,58.98,58.58,58.97,997
20111201|2011-05-20 10:30,20,58.98,59.05,58.72,58.72,623
20111201|2011-05-20 11:00,20,58.81,58.9,58.66,58.88,941
20111201|2011-05-20 11:30,20,58.89,58.89,58.73,58.73,243
20111201|2011-05-20 12:00,20,58.72,58.8,58.64,58.64,222
20111201|2011-05-20 12:30,20,58.65,58.71,58.46,58.55,471
20111201|2011-05-20 13:00,20,58.55,58.6,58.36,58.44,590
20111201|2011-05-22 18:00,23,58.58,58.75,58.54,58.74,72
20111201|2011-05-22 18:30,23,58.74,58.76,58.7,58.76,55
20111201|2011-05-22 19:00,23,58.76,58.81,58.76,58.79,38
20111201|2011-05-22 19:30,23,58.78,58.85,58.78,58.83,26
20111201|2011-05-22 20:00,23,58.79,58.93,58.79,58.93,39
20111201|2011-05-22 20:30,23,58.9,58.9,58.78,58.81,40
20111201|2011-05-22 21:30,23,58.78,58.81,58.75,58.76,18
20111201|2011-05-22 22:00,23,58.73,58.73,58.73,58.73,2
20111201|2011-05-22 23:00,23,58.67,58.67,58.66,58.67,7
20111201|2011-05-22 23:30,23,58.66,58.66,58.66,58.66,2
20111201|2011-05-23 00:00,23,58.66,58.67,58.61,58.61,76
20111201|2011-05-23 00:30,23,58.61,58.61,58.54,58.54,24
20111201|2011-05-23 01:00,23,58.51,58.52,58.32,58.41,57
20111201|2011-05-23 01:30,23,58.42,58.48,58.42,58.45,9
20111201|2011-05-23 02:00,23,58.45,58.45,58.38,58.38,31
20111201|2011-05-23 02:30,23,58.38,58.45,58.32,58.35,119
20111201|2011-05-23 03:00,23,58.4,58.4,58.37,58.4,13
20111201|2011-05-23 03:30,23,58.38,58.41,58.35,58.35,21
20111201|2011-05-23 04:00,23,58.3,58.3,58.3,58.3,6
20111201|2011-05-23 04:30,23,58.27,58.29,58.26,58.29,8
20111201|2011-05-23 05:00,23,58.29,58.3,58.29,58.3,66
20111201|2011-05-23 05:30,23,58.3,58.3,58.25,58.25,3
20111201|2011-05-23 06:00,23,58.29,58.33,58.26,58.33,17
20111201|2011-05-23 06:30,23,58.3,58.32,58.29,58.32,24
20111201|2011-05-23 07:00,23,58.31,58.35,58.22,58.27,16
20111201|2011-05-23 09:30,23,58.23,58.37,57.94,57.95,1124
20111201|2011-05-23 10:00,23,57.95,58.22,57.9,58.13,475
20111201|2011-05-23 10:30,23,58.18,58.33,58.07,58.3,215
20111201|2011-05-23 11:00,23,58.29,58.37,58.22,58.35,197
20111201|2011-05-23 11:30,23,58.38,58.44,58.28,58.3,343
20111201|2011-05-23 12:00,23,58.32,58.34,58.17,58.19,272
20111201|2011-05-23 12:30,23,58.21,58.4,58.17,58.33,488
20111201|2011-05-23 13:00,23,58.3,58.36,58.16,58.29,447
20111201|2011-05-23 18:00,24,58.4,58.41,58.25,58.25,36
20111201|2011-05-23 19:00,24,58.37,58.37,58.31,58.33,52
20111201|2011-05-23 19:30,24,58.3,58.4,58.29,58.38,8
20111201|2011-05-23 20:00,24,58.45,58.51,58.39,58.44,58
20111201|2011-05-23 20:30,24,58.44,58.48,58.41,58.41,7
20111201|2011-05-23 21:00,24,58.47,58.47,58.47,58.47,30
20111201|2011-05-23 21:30,24,58.45,58.51,58.4,58.51,75
20111201|2011-05-23 22:00,24,58.51,58.51,58.51,58.51,25
20111201|2011-05-23 22:30,24,58.52,58.53,58.52,58.53,4
20111201|2011-05-23 23:00,24,58.54,58.54,58.54,58.54,5
20111201|2011-05-23 23:30,24,58.46,58.46,58.46,58.46,1
20111201|2011-05-24 00:00,24,58.43,58.5,58.43,58.5,6
20111201|2011-05-24 00:30,24,58.52,58.52,58.49,58.49,2
20111201|2011-05-24 01:00,24,58.52,58.53,58.46,58.46,10
20111201|2011-05-24 01:30,24,58.57,58.72,58.57,58.7,30
20111201|2011-05-24 02:00,24,58.71,58.75,58.7,58.74,62
20111201|2011-05-24 02:30,24,58.74,58.74,58.61,58.64,92
20111201|2011-05-24 03:00,24,58.64,58.71,58.64,58.7,103
20111201|2011-05-24 03:30,24,58.6,58.6,58.6,58.6,1
20111201|2011-05-24 04:00,24,58.68,58.68,58.68,58.68,1
20111201|2011-05-24 04:30,24,58.7,58.7,58.7,58.7,15
20111201|2011-05-24 05:00,24,58.72,58.72,58.72,58.72,2
20111201|2011-05-24 05:30,24,58.67,58.69,58.67,58.69,5
20111201|2011-05-24 06:00,24,58.7,58.7,58.67,58.7,8
20111201|2011-05-24 06:30,24,58.53,58.53,58.48,58.48,7
20111201|2011-05-24 07:00,24,58.54,58.65,58.54,58.56,24
20111201|2011-05-24 09:30,24,58.6,58.93,58.6,58.8,1239
20111201|2011-05-24 10:00,24,58.8,58.89,58.79,58.83,539
20111201|2011-05-24 10:30,24,58.84,58.89,58.72,58.76,312
20111201|2011-05-24 11:00,24,58.74,58.74,58.37,58.38,1077
20111201|2011-05-24 11:30,24,58.38,58.52,58.19,58.46,317
20111201|2011-05-24 12:00,24,58.46,58.48,58.36,58.4,221
20111201|2011-05-24 12:30,24,58.4,58.45,58.23,58.45,475
20111201|2011-05-24 13:00,24,58.46,58.55,58.43,58.5,200
20111201|2011-05-24 18:00,25,58.59,58.68,58.59,58.67,9
20111201|2011-05-24 19:30,25,58.68,58.68,58.6,58.66,5
20111201|2011-05-24 20:00,25,58.65,58.67,58.61,58.62,15
20111201|2011-05-24 20:30,25,58.6,58.72,58.5,58.72,65
20111201|2011-05-24 21:30,25,58.75,58.75,58.73,58.73,15
20111201|2011-05-24 22:00,25,58.71,58.71,58.61,58.61,48
20111201|2011-05-24 23:00,25,58.6,58.6,58.6,58.6,1
20111201|2011-05-24 23:30,25,58.55,58.55,58.55,58.55,16
20111201|2011-05-25 00:00,25,58.55,58.55,58.55,58.55,3
20111201|2011-05-25 00:30,25,58.55,58.55,58.5,58.5,17
20111201|2011-05-25 01:00,25,58.5,58.5,58.5,58.5,6
20111201|2011-05-25 02:00,25,58.59,58.6,58.59,58.6,6
20111201|2011-05-25 02:30,25,58.6,58.6,58.6,58.6,25
20111201|2011-05-25 03:00,25,58.57,58.58,58.55,58.55,15
20111201|2011-05-25 03:30,25,58.55,58.63,58.55,58.63,17
20111201|2011-05-25 04:00,25,58.64,58.78,58.64,58.78,64
20111201|2011-05-25 04:30,25,58.8,59.02,58.8,59,158
20111201|2011-05-25 05:00,25,59,59.05,58.95,59.03,57
20111201|2011-05-25 05:30,25,59.02,59.05,58.96,58.99,23
20111201|2011-05-25 06:00,25,59.07,59.13,59.04,59.04,38
20111201|2011-05-25 06:30,25,59.03,59.04,58.95,58.95,10
20111201|2011-05-25 07:00,25,58.86,58.87,58.86,58.87,3
20111201|2011-05-25 09:30,25,58.88,59.3,58.7,59.19,941
20111201|2011-05-25 10:00,25,59.2,59.29,59.11,59.22,1145
20111201|2011-05-25 10:30,25,59.22,59.25,59.1,59.16,534
20111201|2011-05-25 11:00,25,59.18,59.24,59.01,59.07,320
20111201|2011-05-25 11:30,25,59.07,59.22,59.07,59.19,463
20111201|2011-05-25 12:00,25,59.19,59.24,59.07,59.15,459
20111201|2011-05-25 12:30,25,59.16,59.21,59.06,59.1,119
20111201|2011-05-25 13:00,25,59.11,59.14,59.05,59.11,321
20111201|2011-05-25 18:00,26,59.23,59.24,59.07,59.24,34
20111201|2011-05-25 18:30,26,59.2,59.2,59.2,59.2,1
20111201|2011-05-25 19:00,26,59.23,59.23,59.23,59.23,10
20111201|2011-05-25 19:30,26,59.28,59.32,59.25,59.31,55
20111201|2011-05-25 20:00,26,59.3,59.3,59.26,59.29,24
20111201|2011-05-25 20:30,26,59.34,59.34,59.3,59.34,24
20111201|2011-05-25 21:00,26,59.34,59.35,59.26,59.26,106
20111201|2011-05-25 21:30,26,59.31,59.31,59.31,59.31,1
20111201|2011-05-25 22:00,26,59.33,59.33,59.29,59.33,6
20111201|2011-05-25 22:30,26,59.32,59.32,59.31,59.31,5
20111201|2011-05-25 23:30,26,59.34,59.34,59.34,59.34,1
20111201|2011-05-26 00:30,26,59.39,59.39,59.39,59.39,7
20111201|2011-05-26 01:30,26,59.37,59.41,59.37,59.38,24
20111201|2011-05-26 02:00,26,59.36,59.59,59.36,59.42,33
20111201|2011-05-26 02:30,26,59.42,59.42,59.33,59.4,204
20111201|2011-05-26 03:00,26,59.41,59.43,59.37,59.37,136
20111201|2011-05-26 03:30,26,59.38,59.38,59.38,59.38,8
20111201|2011-05-26 04:00,26,59.33,59.39,59.31,59.39,7
20111201|2011-05-26 04:30,26,59.42,59.43,59.3,59.3,88
20111201|2011-05-26 05:00,26,59.43,59.43,59.35,59.35,13
20111201|2011-05-26 05:30,26,59.38,59.38,59.38,59.38,1
20111201|2011-05-26 06:00,26,59.34,59.38,59.3,59.38,20
20111201|2011-05-26 06:30,26,59.43,59.45,59.39,59.4,56
20111201|2011-05-26 07:00,26,59.41,59.52,59.41,59.52,111
20111201|2011-05-26 09:30,26,59.52,59.66,59.39,59.54,1379
20111201|2011-05-26 10:00,26,59.54,59.8,59.47,59.77,987
20111201|2011-05-26 10:30,26,59.77,59.85,59.67,59.74,444
20111201|2011-05-26 11:00,26,59.74,59.83,59.73,59.75,1031
20111201|2011-05-26 11:30,26,59.76,60.08,59.75,60.05,1025
20111201|2011-05-26 12:00,26,60.04,60.04,59.85,59.86,1151
20111201|2011-05-26 12:30,26,59.85,59.96,59.81,59.87,804
20111201|2011-05-26 13:00,26,59.9,59.93,59.6,59.83,551
20111201|2011-05-26 18:00,27,59.85,59.96,59.82,59.96,15
20111201|2011-05-26 18:30,27,59.98,59.99,59.96,59.96,12
20111201|2011-05-26 19:00,27,59.96,60.04,59.96,60.03,33
20111201|2011-05-26 19:30,27,60.04,60.07,59.88,59.93,37
20111201|2011-05-26 20:00,27,59.95,59.96,59.78,59.8,63
20111201|2011-05-26 20:30,27,59.8,59.84,59.78,59.8,65
20111201|2011-05-26 21:00,27,59.83,59.9,59.83,59.83,115
20111201|2011-05-26 21:30,27,59.8,59.85,59.77,59.77,107
20111201|2011-05-26 22:00,27,59.83,59.83,59.78,59.78,49
20111201|2011-05-26 22:30,27,59.78,59.86,59.76,59.76,54
20111201|2011-05-26 23:00,27,59.79,59.8,59.79,59.8,12
20111201|2011-05-26 23:30,27,59.8,59.8,59.8,59.8,5
20111201|2011-05-27 00:00,27,59.83,59.83,59.8,59.83,49
20111201|2011-05-27 00:30,27,59.8,59.81,59.8,59.8,108
20111201|2011-05-27 01:00,27,59.8,59.8,59.75,59.75,46
20111201|2011-05-27 01:30,27,59.78,59.89,59.77,59.88,42
20111201|2011-05-27 02:00,27,59.86,59.97,59.86,59.96,34
20111201|2011-05-27 02:30,27,59.96,59.96,59.88,59.9,23
20111201|2011-05-27 03:00,27,59.92,60.03,59.92,59.98,72
20111201|2011-05-27 03:30,27,60.03,60.08,59.97,59.97,27
20111201|2011-05-27 04:00,27,59.98,60.02,59.93,59.93,37
20111201|2011-05-27 04:30,27,59.9,59.9,59.82,59.82,80
20111201|2011-05-27 05:00,27,59.85,59.91,59.81,59.91,39
20111201|2011-05-27 05:30,27,59.9,59.99,59.9,59.99,37
20111201|2011-05-27 06:00,27,59.93,59.95,59.92,59.92,9
20111201|2011-05-27 06:30,27,59.91,59.98,59.89,59.98,32
20111201|2011-05-27 07:00,27,60.01,60.02,59.92,59.94,36
20111201|2011-05-27 09:30,27,60.02,60.02,59.6,59.93,902
20111201|2011-05-27 10:00,27,59.93,59.95,59.63,59.71,573
20111201|2011-05-27 10:30,27,59.73,59.85,59.69,59.83,391
20111201|2011-05-27 11:00,27,59.85,59.85,59.78,59.83,127
20111201|2011-05-27 11:30,27,59.86,59.9,59.62,59.66,232
20111201|2011-05-27 12:00,27,59.67,59.75,59.63,59.73,133
20111201|2011-05-27 12:30,27,59.74,59.9,59.74,59.87,862
20111201|2011-05-27 13:00,27,59.84,59.9,59.73,59.8,456
20111201|2011-05-30 18:00,31,59.2,59.76,59.02,59.76,116
20111201|2011-05-30 18:30,31,59.77,59.77,59.7,59.75,16
20111201|2011-05-30 19:00,31,59.86,59.95,59.85,59.95,11
20111201|2011-05-30 19:30,31,59.96,59.99,59.92,59.98,25
20111201|2011-05-30 20:00,31,60.03,60.1,59.56,59.7,134
20111201|2011-05-30 20:30,31,59.75,59.84,59.74,59.77,60
20111201|2011-05-30 21:00,31,59.84,59.85,59.73,59.78,65
20111201|2011-05-30 21:30,31,59.83,59.86,59.83,59.84,28
20111201|2011-05-30 22:00,31,59.84,59.96,59.84,59.88,50
20111201|2011-05-30 22:30,31,59.87,59.87,59.87,59.87,1
20111201|2011-05-30 23:00,31,59.84,59.84,59.76,59.76,4
20111201|2011-05-30 23:30,31,59.74,59.74,59.74,59.74,1
20111201|2011-05-31 00:00,31,59.95,59.96,59.93,59.96,22
20111201|2011-05-31 00:30,31,60.01,60.01,59.75,59.8,63
20111201|2011-05-31 01:00,31,59.85,59.94,59.85,59.92,9
20111201|2011-05-31 01:30,31,59.91,59.95,59.88,59.95,16
20111201|2011-05-31 02:00,31,59.94,59.99,59.78,59.96,47
20111201|2011-05-31 02:30,31,59.96,59.96,59.96,59.96,1
20111201|2011-05-31 03:00,31,59.98,60.03,59.98,60.03,10
20111201|2011-05-31 03:30,31,59.93,59.93,59.68,59.75,41
20111201|2011-05-31 04:00,31,59.75,59.8,59.66,59.74,45
20111201|2011-05-31 04:30,31,59.75,59.78,59.67,59.78,67
20111201|2011-05-31 05:00,31,59.71,59.98,59.71,59.98,23
20111201|2011-05-31 05:30,31,60,60,59.86,59.86,13
20111201|2011-05-31 06:00,31,59.95,59.95,59.91,59.91,8
20111201|2011-05-31 06:30,31,59.87,59.88,59.8,59.8,5
20111201|2011-05-31 07:00,31,59.79,59.79,59.78,59.78,6
20111201|2011-05-31 09:30,31,59.8,60.05,59.6,59.95,1125
20111201|2011-05-31 10:00,31,59.95,60,59.71,59.86,333
20111201|2011-05-31 10:30,31,59.91,59.97,59.62,59.62,177
20111201|2011-05-31 11:00,31,59.64,59.7,59.58,59.65,337
20111201|2011-05-31 11:30,31,59.64,59.64,59.42,59.56,500
20111201|2011-05-31 12:00,31,59.52,59.71,59.49,59.61,408
20111201|2011-05-31 12:30,31,59.6,59.63,59.5,59.61,367
20111201|2011-05-31 13:00,31,59.54,59.92,59.53,59.84,628
20111201|2011-05-31 18:00,1,59.85,60,59.78,60,9
20111201|2011-05-31 18:30,1,60,60.05,59.98,60,66
20111201|2011-05-31 19:00,1,60.02,60.04,60.01,60.02,15
20111201|2011-05-31 19:30,1,60.01,60.06,60.01,60.06,23
20111201|2011-05-31 20:00,1,60.06,60.06,59.95,59.95,104
20111201|2011-05-31 20:30,1,59.91,59.98,59.9,59.98,17
20111201|2011-05-31 21:00,1,59.94,59.94,59.87,59.87,56
20111201|2011-05-31 21:30,1,59.87,59.91,59.87,59.9,31
20111201|2011-05-31 22:00,1,59.89,59.98,59.87,59.87,18
20111201|2011-05-31 22:30,1,59.87,59.88,59.82,59.84,34
20111201|2011-05-31 23:00,1,59.83,59.84,59.83,59.84,5
20111201|2011-05-31 23:30,1,59.79,59.84,59.79,59.84,10
20111201|2011-06-01 00:00,1,59.83,59.85,59.83,59.85,2
20111201|2011-06-01 00:30,1,59.87,59.87,59.85,59.86,17
20111201|2011-06-01 01:00,1,59.89,59.9,59.88,59.88,18
20111201|2011-06-01 01:30,1,59.83,59.83,59.8,59.8,8
20111201|2011-06-01 02:30,1,59.83,59.83,59.78,59.78,21
20111201|2011-06-01 03:30,1,59.82,59.87,59.81,59.81,19
20111201|2011-06-01 04:00,1,59.81,59.81,59.75,59.77,127
20111201|2011-06-01 04:30,1,59.77,59.77,59.75,59.77,47
20111201|2011-06-01 05:00,1,59.77,59.77,59.77,59.77,1
20111201|2011-06-01 05:30,1,59.76,59.76,59.58,59.58,118
20111201|2011-06-01 06:00,1,59.49,59.61,59.45,59.61,113
20111201|2011-06-01 06:30,1,59.57,59.61,59.56,59.61,4
20111201|2011-06-01 07:00,1,59.61,59.61,59.47,59.51,30
20111201|2011-06-01 09:30,1,59.6,59.98,59.47,59.86,969
20111201|2011-06-01 10:00,1,59.84,60,59.76,59.86,875
20111201|2011-06-01 10:30,1,59.92,59.95,59.77,59.84,286
20111201|2011-06-01 11:00,1,59.92,59.94,59.29,59.36,621
20111201|2011-06-01 11:30,1,59.36,59.67,59.36,59.59,378
20111201|2011-06-01 12:00,1,59.59,59.64,59.47,59.55,454
20111201|2011-06-01 12:30,1,59.49,59.65,59.42,59.58,522
20111201|2011-06-01 13:00,1,59.62,59.77,59.44,59.76,324
20111201|2011-06-01 18:00,2,59.56,59.7,59.56,59.7,11
20111201|2011-06-01 18:30,2,59.58,59.58,59.51,59.55,22
20111201|2011-06-01 19:00,2,59.54,59.74,59.5,59.72,43
20111201|2011-06-01 19:30,2,59.74,59.74,59.67,59.67,70
20111201|2011-06-01 20:00,2,59.64,59.68,59.57,59.57,50
20111201|2011-06-01 20:30,2,59.63,59.73,59.6,59.71,28
20111201|2011-06-01 21:00,2,59.7,59.71,59.7,59.71,36
20111201|2011-06-01 21:30,2,59.71,59.71,59.63,59.63,26
20111201|2011-06-01 22:00,2,59.66,59.72,59.66,59.7,29
20111201|2011-06-02 00:00,2,59.75,59.75,59.75,59.75,1
20111201|2011-06-02 00:30,2,59.67,59.7,59.66,59.7,10
20111201|2011-06-02 01:00,2,59.72,59.72,59.72,59.72,1
20111201|2011-06-02 01:30,2,59.72,59.81,59.72,59.81,32
20111201|2011-06-02 02:00,2,59.83,59.88,59.83,59.86,43
20111201|2011-06-02 02:30,2,59.85,59.89,59.85,59.89,12
20111201|2011-06-02 03:00,2,59.91,59.92,59.81,59.81,80
20111201|2011-06-02 04:00,2,59.84,59.96,59.84,59.96,86
20111201|2011-06-02 04:30,2,59.94,59.97,59.94,59.97,39
20111201|2011-06-02 05:00,2,59.95,60,59.95,59.96,73
20111201|2011-06-02 05:30,2,59.98,59.99,59.98,59.99,6
20111201|2011-06-02 06:00,2,59.98,59.98,59.96,59.96,3
20111201|2011-06-02 06:30,2,59.98,59.98,59.98,59.98,9
20111201|2011-06-02 07:00,2,59.98,59.98,59.96,59.98,13
20111201|2011-06-02 09:30,2,59.92,60.59,59.88,60.36,1810
20111201|2011-06-02 10:00,2,60.35,60.39,60.11,60.14,648
20111201|2011-06-02 10:30,2,60.12,60.31,60.1,60.31,288
20111201|2011-06-02 11:00,2,60.28,60.39,60.27,60.36,183
20111201|2011-06-02 11:30,2,60.33,60.36,60.24,60.25,277
20111201|2011-06-02 12:00,2,60.26,60.27,60.06,60.07,269
20111201|2011-06-02 12:30,2,60.08,60.2,60.06,60.19,237
20111201|2011-06-02 13:00,2,60.19,60.28,60.13,60.13,342
20111201|2011-06-02 18:00,3,60.22,60.22,60.22,60.22,5
20111201|2011-06-02 18:30,3,60.22,60.22,60.21,60.21,6
20111201|2011-06-02 19:00,3,60.22,60.22,60.22,60.22,1
20111201|2011-06-02 19:30,3,60.28,60.33,60.25,60.25,6
20111201|2011-06-02 20:00,3,60.24,60.31,60.24,60.31,18
20111201|2011-06-02 20:30,3,60.32,60.36,60.28,60.29,133
20111201|2011-06-02 21:00,3,60.29,60.29,60.22,60.22,3
20111201|2011-06-02 21:30,3,60.21,60.23,60.2,60.2,82
20111201|2011-06-02 22:00,3,60.26,60.4,60.19,60.4,60
20111201|2011-06-02 22:30,3,60.37,60.37,60.36,60.36,19
20111201|2011-06-02 23:00,3,60.36,60.36,60.36,60.36,3
20111201|2011-06-02 23:30,3,60.33,60.36,60.33,60.36,15
20111201|2011-06-03 00:00,3,60.35,60.35,60.35,60.35,6
20111201|2011-06-03 00:30,3,60.36,60.41,60.33,60.4,94
20111201|2011-06-03 01:00,3,60.41,60.42,60.36,60.42,48
20111201|2011-06-03 01:30,3,60.43,60.56,60.43,60.55,152
20111201|2011-06-03 02:00,3,60.55,60.61,60.55,60.57,69
20111201|2011-06-03 02:30,3,60.53,60.61,60.53,60.61,13
20111201|2011-06-03 03:00,3,60.61,60.69,60.59,60.62,70
20111201|2011-06-03 03:30,3,60.63,60.7,60.63,60.7,46
20111201|2011-06-03 04:00,3,60.69,60.69,60.66,60.66,61
20111201|2011-06-03 04:30,3,60.61,60.61,60.53,60.53,23
20111201|2011-06-03 05:00,3,60.54,60.55,60.36,60.36,90
20111201|2011-06-03 05:30,3,60.34,60.36,60.31,60.31,72
20111201|2011-06-03 06:00,3,60.28,60.35,60.28,60.3,19
20111201|2011-06-03 06:30,3,60.3,60.36,60.3,60.36,13
20111201|2011-06-03 07:00,3,60.31,60.31,60.25,60.26,32
20111201|2011-06-03 09:30,3,60.53,60.53,60.08,60.15,1087
20111201|2011-06-03 10:00,3,60.17,60.26,60.02,60.1,601
20111201|2011-06-03 10:30,3,60.16,60.39,60.1,60.34,218
20111201|2011-06-03 11:00,3,60.36,60.43,60.28,60.33,236
20111201|2011-06-03 11:30,3,60.32,60.41,60.26,60.32,555
20111201|2011-06-03 12:00,3,60.31,60.35,60.18,60.18,400
20111201|2011-06-03 12:30,3,60.18,60.34,60.16,60.26,411
20111201|2011-06-03 13:00,3,60.23,60.24,60.01,60.01,757
20111201|2011-06-05 18:00,6,60.22,60.23,60.04,60.04,128
20111201|2011-06-05 19:00,6,60.04,60.05,60.03,60.04,36
20111201|2011-06-05 19:30,6,60.08,60.08,60.08,60.08,2
20111201|2011-06-05 20:00,6,60.08,60.19,60.07,60.15,31
20111201|2011-06-05 20:30,6,60.1,60.17,60.03,60.08,25
20111201|2011-06-05 21:00,6,60.08,60.13,60.08,60.12,8
20111201|2011-06-05 21:30,6,60.17,60.17,60.15,60.15,67
20111201|2011-06-05 22:00,6,60.14,60.15,60.14,60.15,13
20111201|2011-06-05 22:30,6,60.15,60.15,60.15,60.15,8
20111201|2011-06-06 01:00,6,60.11,60.11,60.11,60.11,1
20111201|2011-06-06 01:30,6,60.16,60.16,60.16,60.16,2
20111201|2011-06-06 02:00,6,60.13,60.13,60.13,60.13,1
20111201|2011-06-06 02:30,6,60.11,60.12,60.1,60.1,4
20111201|2011-06-06 03:00,6,60.14,60.14,60.08,60.08,9
20111201|2011-06-06 03:30,6,60.08,60.11,60.07,60.07,8
20111201|2011-06-06 04:00,6,60.05,60.05,59.9,59.9,70
20111201|2011-06-06 04:30,6,59.9,59.9,59.46,59.69,388
20111201|2011-06-06 05:00,6,59.68,59.9,59.66,59.83,150
20111201|2011-06-06 05:30,6,59.68,59.75,59.68,59.75,4
20111201|2011-06-06 06:00,6,59.71,59.71,59.61,59.63,26
20111201|2011-06-06 06:30,6,59.64,59.7,59.63,59.7,26
20111201|2011-06-06 07:00,6,59.7,59.72,59.6,59.65,27
20111201|2011-06-06 09:30,6,59.62,59.77,59.51,59.71,1975
20111201|2011-06-06 10:00,6,59.72,60.02,59.72,59.84,830
20111201|2011-06-06 10:30,6,59.85,59.89,59.79,59.84,200
20111201|2011-06-06 11:00,6,59.83,59.84,59.33,59.51,543
20111201|2011-06-06 11:30,6,59.51,59.53,59.36,59.43,522
20111201|2011-06-06 12:00,6,59.37,59.41,59.27,59.35,1527
20111201|2011-06-06 12:30,6,59.33,59.36,59.27,59.27,300
20111201|2011-06-06 13:00,6,59.3,59.49,59.29,59.43,1067
20111201|2011-06-06 18:00,7,59.3,59.39,59.3,59.3,47
20111201|2011-06-06 18:30,7,59.29,59.35,59.24,59.35,32
20111201|2011-06-06 19:00,7,59.34,59.46,59.34,59.46,38
20111201|2011-06-06 19:30,7,59.47,59.5,59.45,59.5,52
20111201|2011-06-06 20:00,7,59.53,59.64,59.53,59.63,234
20111201|2011-06-06 20:30,7,59.64,59.64,59.57,59.58,16
20111201|2011-06-06 21:00,7,59.52,59.53,59.51,59.51,8
20111201|2011-06-06 21:30,7,59.51,59.56,59.5,59.56,22
20111201|2011-06-06 22:00,7,59.55,59.55,59.54,59.54,8
20111201|2011-06-06 22:30,7,59.52,59.53,59.52,59.53,3
20111201|2011-06-06 23:00,7,59.5,59.5,59.47,59.48,23
20111201|2011-06-06 23:30,7,59.47,59.47,59.46,59.46,9
20111201|2011-06-07 00:00,7,59.46,59.47,59.46,59.47,161
20111201|2011-06-07 00:30,7,59.45,59.47,59.41,59.47,41
20111201|2011-06-07 01:00,7,59.45,59.51,59.45,59.51,51
20111201|2011-06-07 01:30,7,59.53,59.6,59.52,59.6,30
20111201|2011-06-07 02:00,7,59.62,59.71,59.62,59.7,159
20111201|2011-06-07 02:30,7,59.7,59.71,59.65,59.69,81
20111201|2011-06-07 03:00,7,59.69,59.7,59.63,59.64,151
20111201|2011-06-07 03:30,7,59.64,59.65,59.6,59.6,99
20111201|2011-06-07 04:00,7,59.57,59.6,59.57,59.59,14
20111201|2011-06-07 04:30,7,59.57,59.57,59.56,59.56,28
20111201|2011-06-07 05:00,7,59.56,59.65,59.56,59.6,57
20111201|2011-06-07 05:30,7,59.61,59.61,59.52,59.52,23
20111201|2011-06-07 06:00,7,59.52,59.6,59.52,59.6,11
20111201|2011-06-07 06:30,7,59.6,59.6,59.52,59.53,83
20111201|2011-06-07 07:00,7,59.53,59.56,59.5,59.55,96
20111201|2011-06-07 09:30,7,59.53,59.65,59.33,59.41,3230
20111201|2011-06-07 10:00,7,59.38,59.5,59.38,59.45,673
20111201|2011-06-07 10:30,7,59.43,59.53,59.43,59.5,651
20111201|2011-06-07 11:00,7,59.52,59.56,59.45,59.47,433
20111201|2011-06-07 11:30,7,59.5,59.54,59.46,59.47,331
20111201|2011-06-07 12:00,7,59.51,59.51,59.37,59.38,241
20111201|2011-06-07 12:30,7,59.4,59.4,59.31,59.36,441
20111201|2011-06-07 13:00,7,59.34,59.41,59.28,59.39,1440
20111201|2011-06-07 18:00,8,59.31,59.5,59.31,59.44,179
20111201|2011-06-07 18:30,8,59.48,59.49,59.42,59.47,19
20111201|2011-06-07 19:00,8,59.5,59.6,59.49,59.6,72
20111201|2011-06-07 19:30,8,59.56,59.62,59.56,59.62,37
20111201|2011-06-07 20:00,8,59.58,59.61,59.51,59.51,82
20111201|2011-06-07 20:30,8,59.54,59.55,59.39,59.39,63
20111201|2011-06-07 21:00,8,59.39,59.41,59.21,59.24,201
20111201|2011-06-07 21:30,8,59.26,59.26,59.2,59.26,115
20111201|2011-06-07 22:00,8,59.27,59.28,59.27,59.27,7
20111201|2011-06-07 22:30,8,59.25,59.37,59.25,59.37,9
20111201|2011-06-07 23:00,8,59.32,59.32,59.32,59.32,6
20111201|2011-06-08 00:00,8,59.32,59.32,59.32,59.32,2
20111201|2011-06-08 00:30,8,59.24,59.41,59.2,59.41,91
20111201|2011-06-08 01:00,8,59.41,59.47,59.37,59.43,88
20111201|2011-06-08 01:30,8,59.43,59.43,59.2,59.2,86
20111201|2011-06-08 02:00,8,59.23,59.25,59.23,59.24,5
20111201|2011-06-08 02:30,8,59.25,59.35,59.2,59.32,119
20111201|2011-06-08 03:00,8,59.35,59.35,59.1,59.13,105
20111201|2011-06-08 04:00,8,59.16,59.16,59.14,59.14,5
20111201|2011-06-08 04:30,8,59.16,59.22,59.16,59.22,9
20111201|2011-06-08 05:00,8,59.1,59.1,59.04,59.04,6
20111201|2011-06-08 05:30,8,59.04,59.05,59.04,59.05,19
20111201|2011-06-08 06:00,8,59.03,59.04,59,59.01,69
20111201|2011-06-08 06:30,8,59.05,59.14,59.05,59.14,10
20111201|2011-06-08 07:00,8,59.13,59.13,59.05,59.09,40
20111201|2011-06-08 09:30,8,59.35,59.59,59.13,59.27,2884
20111201|2011-06-08 10:00,8,59.31,59.9,59.2,59.72,1527
20111201|2011-06-08 10:30,8,59.73,59.77,59.57,59.71,1868
20111201|2011-06-08 11:00,8,59.72,59.82,59.56,59.59,995
20111201|2011-06-08 11:30,8,59.57,59.64,59.53,59.56,756
20111201|2011-06-08 12:00,8,59.56,59.6,59.44,59.44,652
20111201|2011-06-08 12:30,8,59.44,59.44,59.27,59.3,925
20111201|2011-06-08 13:00,8,59.3,59.37,59.27,59.27,405
20111201|2011-06-08 18:00,9,59.36,59.42,59.36,59.37,31
20111201|2011-06-08 18:30,9,59.4,59.4,59.39,59.4,6
20111201|2011-06-08 19:00,9,59.36,59.4,59.36,59.4,5
20111201|2011-06-08 19:30,9,59.39,59.45,59.39,59.45,46
20111201|2011-06-08 20:00,9,59.46,59.49,59.36,59.36,65
20111201|2011-06-08 20:30,9,59.35,59.46,59.31,59.4,15
20111201|2011-06-08 21:00,9,59.4,59.43,59.32,59.37,10
20111201|2011-06-08 21:30,9,59.4,59.43,59.4,59.4,25
20111201|2011-06-08 22:00,9,59.4,59.4,59.3,59.3,54
20111201|2011-06-08 22:30,9,59.29,59.29,59.24,59.29,69
20111201|2011-06-08 23:00,9,59.29,59.3,59.29,59.3,46
20111201|2011-06-08 23:30,9,59.3,59.3,59.3,59.3,2
20111201|2011-06-09 00:00,9,59.31,59.33,59.31,59.33,7
20111201|2011-06-09 00:30,9,59.35,59.35,59.32,59.33,27
20111201|2011-06-09 01:00,9,59.32,59.33,59.3,59.33,117
20111201|2011-06-09 01:30,9,59.3,59.3,59.18,59.19,87
20111201|2011-06-09 02:00,9,59.17,59.21,59.16,59.2,104
20111201|2011-06-09 02:30,9,59.24,59.24,59.21,59.21,9
20111201|2011-06-09 03:00,9,59.28,59.3,59.23,59.23,65
20111201|2011-06-09 03:30,9,59.25,59.26,59.21,59.23,9
20111201|2011-06-09 04:00,9,59.2,59.2,59.18,59.18,46
20111201|2011-06-09 04:30,9,59.2,59.2,59.08,59.1,99
20111201|2011-06-09 05:00,9,59.1,59.16,59.08,59.1,71
20111201|2011-06-09 05:30,9,59.07,59.12,59.07,59.08,28
20111201|2011-06-09 06:00,9,59.13,59.16,59.12,59.16,32
20111201|2011-06-09 06:30,9,59.16,59.19,59.15,59.17,27
20111201|2011-06-09 07:00,9,59.22,59.24,59.21,59.24,17
20111201|2011-06-09 09:30,9,59.38,59.46,58.75,58.88,2113
20111201|2011-06-09 10:00,9,58.89,59.12,58.86,59.05,818
20111201|2011-06-09 10:30,9,59.04,59.08,58.98,58.98,481
20111201|2011-06-09 11:00,9,58.97,58.97,58.74,58.77,620
20111201|2011-06-09 11:30,9,58.76,58.78,58.45,58.69,904
20111201|2011-06-09 12:00,9,58.68,58.76,58.61,58.65,344
20111201|2011-06-09 12:30,9,58.65,58.82,58.65,58.77,618
20111201|2011-06-09 13:00,9,58.76,58.99,58.74,58.81,601
20111201|2011-06-09 18:00,10,58.83,58.83,58.82,58.82,9
20111201|2011-06-09 18:30,10,58.85,58.85,58.85,58.85,2
20111201|2011-06-09 19:00,10,58.81,58.81,58.79,58.8,13
20111201|2011-06-09 19:30,10,58.79,58.84,58.79,58.84,7
20111201|2011-06-09 20:00,10,58.84,58.9,58.79,58.79,87
20111201|2011-06-09 20:30,10,58.82,58.83,58.8,58.83,20
20111201|2011-06-09 21:00,10,58.83,58.83,58.83,58.83,1
20111201|2011-06-09 22:00,10,58.85,58.99,58.83,58.83,117
20111201|2011-06-09 22:30,10,58.83,58.83,58.79,58.79,19
20111201|2011-06-09 23:00,10,58.79,58.79,58.79,58.79,10
20111201|2011-06-09 23:30,10,58.79,58.79,58.73,58.73,104
20111201|2011-06-10 00:00,10,58.75,58.83,58.75,58.77,15
20111201|2011-06-10 00:30,10,58.73,58.73,58.58,58.6,49
20111201|2011-06-10 01:00,10,58.59,58.61,58.49,58.5,299
20111201|2011-06-10 01:30,10,58.5,58.5,58.47,58.48,207
20111201|2011-06-10 02:00,10,58.5,58.55,58.5,58.55,133
20111201|2011-06-10 02:30,10,58.57,58.57,58.5,58.51,257
20111201|2011-06-10 03:00,10,58.31,58.35,58.3,58.33,15
20111201|2011-06-10 03:30,10,58.35,58.41,58.35,58.41,247
20111201|2011-06-10 04:00,10,58.45,58.49,58.45,58.49,4
20111201|2011-06-10 04:30,10,58.46,58.46,58.46,58.46,2
20111201|2011-06-10 05:00,10,58.42,58.42,58.41,58.41,51
20111201|2011-06-10 05:30,10,58.44,58.44,58.4,58.4,42
20111201|2011-06-10 06:00,10,58.4,58.42,58.39,58.41,32
20111201|2011-06-10 06:30,10,58.45,58.47,58.41,58.43,56
20111201|2011-06-10 07:00,10,58.49,58.49,58.43,58.44,12
20111201|2011-06-10 09:30,10,58.3,58.42,58.2,58.31,2192
20111201|2011-06-10 10:00,10,58.32,58.32,58.24,58.31,1193
20111201|2011-06-10 10:30,10,58.32,58.4,58.25,58.37,1614
20111201|2011-06-10 11:00,10,58.36,58.45,58.36,58.4,874
20111201|2011-06-10 11:30,10,58.4,58.4,58.33,58.37,382
20111201|2011-06-10 12:00,10,58.38,58.38,57.99,58.05,1660
20111201|2011-06-10 12:30,10,58.07,58.12,57.92,58.01,670
20111201|2011-06-10 13:00,10,58,58.2,58,58.11,574
20111201|2011-06-12 18:00,13,58.13,58.21,58.07,58.07,208
20111201|2011-06-12 18:30,13,58.17,58.19,58.17,58.19,40
20111201|2011-06-12 19:00,13,58.12,58.12,58.1,58.1,4
20111201|2011-06-12 19:30,13,58.1,58.15,58.09,58.15,38
20111201|2011-06-12 20:00,13,58.15,58.29,58.13,58.29,75
20111201|2011-06-12 20:30,13,58.28,58.31,58.28,58.31,25
20111201|2011-06-12 21:00,13,58.3,58.3,58.3,58.3,22
20111201|2011-06-12 21:30,13,58.27,58.27,58.27,58.27,55
20111201|2011-06-12 22:00,13,58.24,58.27,58.21,58.23,30
20111201|2011-06-12 22:30,13,58.21,58.21,58.2,58.2,9
20111201|2011-06-12 23:00,13,58.2,58.2,58.2,58.2,3
20111201|2011-06-12 23:30,13,58.2,58.2,58.2,58.2,1
20111201|2011-06-13 00:00,13,58.2,58.2,58.2,58.2,1
20111201|2011-06-13 00:30,13,58.15,58.2,58.14,58.2,60
20111201|2011-06-13 01:00,13,58.2,58.2,58.17,58.2,12
20111201|2011-06-13 01:30,13,58.2,58.2,58.2,58.2,35
20111201|2011-06-13 02:00,13,58.2,58.23,58.2,58.23,20
20111201|2011-06-13 02:30,13,58.22,58.35,58.22,58.25,45
20111201|2011-06-13 03:00,13,58.42,58.43,58.37,58.42,58
20111201|2011-06-13 03:30,13,58.43,58.43,58.4,58.42,24
20111201|2011-06-13 04:00,13,58.45,58.45,58.27,58.35,26
20111201|2011-06-13 04:30,13,58.36,58.36,58.31,58.32,28
20111201|2011-06-13 05:00,13,58.34,58.34,58.34,58.34,3
20111201|2011-06-13 05:30,13,58.28,58.28,58.18,58.2,25
20111201|2011-06-13 06:00,13,58.24,58.32,58.24,58.31,7
20111201|2011-06-13 06:30,13,58.31,58.35,58.19,58.19,55
20111201|2011-06-13 07:00,13,58.28,58.28,58.27,58.27,15
20111201|2011-06-13 09:30,13,58.25,58.36,57.98,58.04,1911
20111201|2011-06-13 10:00,13,58,58.34,57.93,58.28,735
20111201|2011-06-13 10:30,13,58.26,58.34,58.2,58.24,550
20111201|2011-06-13 11:00,13,58.21,58.28,58.09,58.11,351
20111201|2011-06-13 11:30,13,58.12,58.18,57.96,58.08,990
20111201|2011-06-13 12:00,13,58.09,58.28,58.02,58.26,356
20111201|2011-06-13 12:30,13,58.29,58.3,58.2,58.28,1105
20111201|2011-06-13 13:00,13,58.28,58.39,58.24,58.27,484
20111201|2011-06-13 18:00,14,58.27,58.36,58.27,58.32,70
20111201|2011-06-13 18:30,14,58.32,58.33,58.32,58.33,55
20111201|2011-06-13 19:00,14,58.33,58.36,58.32,58.32,27
20111201|2011-06-13 19:30,14,58.37,58.39,58.37,58.38,22
20111201|2011-06-13 20:00,14,58.38,58.45,58.37,58.43,50
20111201|2011-06-13 20:30,14,58.46,58.46,58.45,58.45,5
20111201|2011-06-13 21:00,14,58.42,58.42,58.33,58.33,15
20111201|2011-06-13 21:30,14,58.35,58.41,58.35,58.41,5
20111201|2011-06-13 22:00,14,58.42,58.45,58.35,58.35,52
20111201|2011-06-13 23:00,14,58.31,58.31,58.25,58.25,36
20111201|2011-06-13 23:30,14,58.25,58.28,58.25,58.25,38
20111201|2011-06-14 00:00,14,58.25,58.25,58.25,58.25,28
20111201|2011-06-14 00:30,14,58.25,58.28,58.23,58.27,114
20111201|2011-06-14 01:00,14,58.31,58.33,58.31,58.33,51
20111201|2011-06-14 01:30,14,58.35,58.35,58.33,58.33,24
20111201|2011-06-14 02:00,14,58.35,58.41,58.35,58.38,311
20111201|2011-06-14 02:30,14,58.26,58.4,58.13,58.4,99
20111201|2011-06-14 03:00,14,58.33,58.34,58.33,58.34,8
20111201|2011-06-14 04:00,14,58.34,58.36,58.33,58.36,25
20111201|2011-06-14 04:30,14,58.31,58.31,58.31,58.31,3
20111201|2011-06-14 05:00,14,58.27,58.27,58.23,58.23,48
20111201|2011-06-14 05:30,14,58.25,58.28,58.11,58.11,38
20111201|2011-06-14 06:00,14,58.1,58.23,58.09,58.13,35
20111201|2011-06-14 06:30,14,58.12,58.16,58.12,58.16,4
20111201|2011-06-14 07:00,14,58.2,58.21,58.17,58.17,11
20111201|2011-06-14 09:30,14,58.34,58.34,57.81,57.87,2455
20111201|2011-06-14 10:00,14,57.86,57.87,57.71,57.82,1605
20111201|2011-06-14 10:30,14,57.84,58,57.79,58,2132
20111201|2011-06-14 11:00,14,58,58.02,57.89,58,619
20111201|2011-06-14 11:30,14,57.99,58.02,57.96,57.96,494
20111201|2011-06-14 12:00,14,57.96,58.03,57.91,57.96,427
20111201|2011-06-14 12:30,14,57.96,58,57.91,58,1091
20111201|2011-06-14 13:00,14,57.99,58.14,57.97,58.11,1308
20111201|2011-06-14 18:00,15,58.21,58.3,58.21,58.28,15
20111201|2011-06-14 18:30,15,58.28,58.29,58.26,58.26,33
20111201|2011-06-14 19:00,15,58.3,58.3,58.3,58.3,3
20111201|2011-06-14 20:00,15,58.29,58.32,58.29,58.32,49
20111201|2011-06-14 20:30,15,58.29,58.32,58.28,58.28,10
20111201|2011-06-14 21:00,15,58.3,58.3,58.24,58.26,52
20111201|2011-06-14 21:30,15,58.25,58.32,58.25,58.31,82
20111201|2011-06-14 22:00,15,58.29,58.35,58.28,58.35,29
20111201|2011-06-14 22:30,15,58.35,58.35,58.31,58.32,18
20111201|2011-06-14 23:00,15,58.32,58.32,58.3,58.3,16
20111201|2011-06-14 23:30,15,58.29,58.3,58.25,58.3,8
20111201|2011-06-15 00:30,15,58.28,58.32,58.27,58.31,264
20111201|2011-06-15 01:00,15,58.31,58.36,58.29,58.36,150
20111201|2011-06-15 01:30,15,58.36,58.36,58.28,58.33,52
20111201|2011-06-15 02:00,15,58.3,58.31,58.24,58.29,95
20111201|2011-06-15 02:30,15,58.3,58.4,58.3,58.39,56
20111201|2011-06-15 03:00,15,58.39,58.4,58.38,58.39,24
20111201|2011-06-15 03:30,15,58.37,58.38,58.35,58.35,24
20111201|2011-06-15 04:00,15,58.33,58.33,58.28,58.3,188
20111201|2011-06-15 04:30,15,58.3,58.33,58.29,58.33,107
20111201|2011-06-15 05:00,15,58.3,58.35,58.3,58.32,34
20111201|2011-06-15 05:30,15,58.33,58.34,58.33,58.34,10
20111201|2011-06-15 06:00,15,58.35,58.37,58.32,58.36,390
20111201|2011-06-15 06:30,15,58.38,58.4,58.35,58.4,90
20111201|2011-06-15 07:00,15,58.4,58.44,58.38,58.44,90
20111201|2011-06-15 09:30,15,58.41,58.7,58.32,58.57,2026
20111201|2011-06-15 10:00,15,58.55,58.59,58.26,58.42,1000
20111201|2011-06-15 10:30,15,58.4,58.51,58.34,58.41,804
20111201|2011-06-15 11:00,15,58.43,58.52,58.34,58.38,1147
20111201|2011-06-15 11:30,15,58.37,58.37,58.02,58.03,2604
20111201|2011-06-15 12:00,15,58.04,58.1,57.69,57.94,2723
20111201|2011-06-15 12:30,15,57.93,58.08,57.9,58.04,614
20111201|2011-06-15 13:00,15,58.07,58.27,58.05,58.24,1912
20111201|2011-06-15 18:00,16,58.28,58.39,58.19,58.35,127
20111201|2011-06-15 18:30,16,58.35,58.35,58.27,58.28,40
20111201|2011-06-15 19:00,16,58.31,58.31,58.3,58.31,3
20111201|2011-06-15 19:30,16,58.28,58.3,58.26,58.3,30
20111201|2011-06-15 20:00,16,58.28,58.29,58.26,58.29,13
20111201|2011-06-15 20:30,16,58.26,58.26,58.26,58.26,1
20111201|2011-06-15 21:30,16,58.25,58.25,58.2,58.23,12
20111201|2011-06-15 22:00,16,58.23,58.23,57.98,58.03,151
20111201|2011-06-15 22:30,16,58.05,58.05,58,58,11
20111201|2011-06-15 23:00,16,58,58.05,58,58.05,8
20111201|2011-06-16 00:00,16,57.96,57.96,57.93,57.93,19
20111201|2011-06-16 00:30,16,57.89,57.9,57.85,57.85,94
20111201|2011-06-16 01:00,16,57.93,57.93,57.78,57.78,135
20111201|2011-06-16 01:30,16,57.75,57.8,57.75,57.76,181
20111201|2011-06-16 02:00,16,57.76,57.76,57.5,57.53,331
20111201|2011-06-16 02:30,16,57.52,57.7,57.52,57.7,181
20111201|2011-06-16 03:00,16,57.69,57.72,57.64,57.68,86
20111201|2011-06-16 03:30,16,57.69,57.69,57.6,57.6,62
20111201|2011-06-16 04:00,16,57.61,57.63,57.5,57.56,169
20111201|2011-06-16 04:30,16,57.55,57.67,57.47,57.62,194
20111201|2011-06-16 05:00,16,57.56,57.6,57.52,57.53,34
20111201|2011-06-16 05:30,16,57.53,57.59,57.49,57.59,106
20111201|2011-06-16 06:00,16,57.55,57.55,57.3,57.5,173
20111201|2011-06-16 06:30,16,57.5,57.55,57.38,57.55,337
20111201|2011-06-16 07:00,16,57.5,57.52,57.45,57.47,172
20111201|2011-06-16 09:30,16,57.5,57.73,57.32,57.61,2754
20111201|2011-06-16 10:00,16,57.61,57.64,57.41,57.58,898
20111201|2011-06-16 10:30,16,57.56,57.73,57.56,57.6,1044
20111201|2011-06-16 11:00,16,57.61,57.63,57.47,57.62,576
20111201|2011-06-16 11:30,16,57.6,57.62,57.5,57.51,370
20111201|2011-06-16 12:00,16,57.51,57.75,57.42,57.67,650
20111201|2011-06-16 12:30,16,57.69,57.74,57.58,57.58,653
20111201|2011-06-16 13:00,16,57.58,57.78,57.57,57.7,1163
20111201|2011-06-16 18:00,17,57.81,57.81,57.65,57.7,86
20111201|2011-06-16 18:30,17,57.68,57.72,57.66,57.67,42
20111201|2011-06-16 19:00,17,57.67,57.71,57.65,57.65,51
20111201|2011-06-16 19:30,17,57.65,57.66,57.64,57.64,36
20111201|2011-06-16 20:00,17,57.68,57.76,57.67,57.72,31
20111201|2011-06-16 20:30,17,57.7,57.73,57.7,57.73,19
20111201|2011-06-16 21:00,17,57.73,57.8,57.71,57.8,35
20111201|2011-06-16 21:30,17,57.75,57.75,57.64,57.64,65
20111201|2011-06-16 22:00,17,57.65,57.65,57.54,57.54,46
20111201|2011-06-16 22:30,17,57.51,57.51,57.51,57.51,1
20111201|2011-06-16 23:00,17,57.53,57.6,57.53,57.54,98
20111201|2011-06-16 23:30,17,57.49,57.51,57.44,57.51,27
20111201|2011-06-17 00:00,17,57.47,57.47,57.37,57.37,76
20111201|2011-06-17 00:30,17,57.37,57.38,57.31,57.38,423
20111201|2011-06-17 01:00,17,57.38,57.45,57.37,57.45,55
20111201|2011-06-17 01:30,17,57.43,57.43,57.39,57.43,17
20111201|2011-06-17 02:00,17,57.39,57.4,57.38,57.39,95
20111201|2011-06-17 02:30,17,57.4,57.46,57.22,57.28,226
20111201|2011-06-17 03:00,17,57.26,57.26,57.07,57.18,309
20111201|2011-06-17 03:30,17,57.21,57.22,57.18,57.2,89
20111201|2011-06-17 04:00,17,57.2,57.46,57.18,57.46,104
20111201|2011-06-17 04:30,17,57.46,57.49,57.44,57.49,126
20111201|2011-06-17 05:00,17,57.53,57.55,57.49,57.55,34
20111201|2011-06-17 05:30,17,57.58,57.65,57.48,57.65,156
20111201|2011-06-17 06:00,17,57.63,57.75,57.6,57.65,105
20111201|2011-06-17 06:30,17,57.67,57.78,57.65,57.74,21
20111201|2011-06-17 07:00,17,57.78,57.81,57.65,57.65,149
20111201|2011-06-17 09:30,17,57.69,57.8,57.4,57.52,2888
20111201|2011-06-17 10:00,17,57.52,57.68,57.45,57.49,1118
20111201|2011-06-17 10:30,17,57.5,57.52,57.36,57.42,608
20111201|2011-06-17 11:00,17,57.42,57.54,57.12,57.17,1705
20111201|2011-06-17 11:30,17,57.17,57.21,56.96,57.15,2477
20111201|2011-06-17 12:00,17,57.16,57.16,56.96,57.03,1287
20111201|2011-06-17 12:30,17,57.04,57.18,57.02,57.1,1063
20111201|2011-06-17 13:00,17,57.08,57.31,57.05,57.24,1393
20111201|2011-06-19 18:00,20,57.27,57.39,57.24,57.28,121
20111201|2011-06-19 18:30,20,57.28,57.33,57.28,57.28,26
20111201|2011-06-19 19:00,20,57.28,57.28,57.25,57.26,18
20111201|2011-06-19 19:30,20,57.28,57.28,57.23,57.28,21
20111201|2011-06-19 20:00,20,57.28,57.44,57.27,57.3,228
20111201|2011-06-19 20:30,20,57.39,57.46,57.39,57.46,69
20111201|2011-06-19 21:00,20,57.49,57.5,57.46,57.5,11
20111201|2011-06-19 21:30,20,57.49,57.56,57.49,57.56,23
20111201|2011-06-19 22:00,20,57.6,57.65,57.59,57.6,158
20111201|2011-06-19 22:30,20,57.59,57.63,57.59,57.6,6
20111201|2011-06-19 23:00,20,57.54,57.54,57.5,57.52,22
20111201|2011-06-19 23:30,20,57.52,57.52,57.46,57.46,9
20111201|2011-06-20 00:00,20,57.43,57.43,57.34,57.34,9
20111201|2011-06-20 00:30,20,57.4,57.44,57.39,57.42,20
20111201|2011-06-20 01:00,20,57.39,57.41,57.39,57.41,28
20111201|2011-06-20 01:30,20,57.39,57.39,57.12,57.23,71
20111201|2011-06-20 02:00,20,57.24,57.31,57.14,57.31,240
20111201|2011-06-20 02:30,20,57.3,57.35,57.3,57.35,8
20111201|2011-06-20 03:00,20,57.36,57.36,57.29,57.29,7
20111201|2011-06-20 04:00,20,57.27,57.27,57.25,57.25,10
20111201|2011-06-20 04:30,20,57.28,57.28,57.23,57.23,4
20111201|2011-06-20 05:00,20,57.23,57.26,57.22,57.26,17
20111201|2011-06-20 05:30,20,57.25,57.26,57.25,57.26,21
20111201|2011-06-20 06:00,20,57.26,57.29,57.24,57.26,54
20111201|2011-06-20 06:30,20,57.26,57.28,57.24,57.28,36
20111201|2011-06-20 07:00,20,57.28,57.35,57.25,57.35,40
20111201|2011-06-20 09:30,20,57.35,57.42,57.2,57.37,3162
20111201|2011-06-20 10:00,20,57.36,57.56,57.32,57.53,2342
20111201|2011-06-20 10:30,20,57.54,57.71,57.49,57.71,2146
20111201|2011-06-20 11:00,20,57.71,57.71,57.52,57.56,642
20111201|2011-06-20 11:30,20,57.56,57.62,57.45,57.55,401
20111201|2011-06-20 12:00,20,57.55,57.69,57.55,57.63,442
20111201|2011-06-20 12:30,20,57.67,57.67,57.6,57.66,203
20111201|2011-06-20 13:00,20,57.67,57.7,57.39,57.42,1238
20111201|2011-06-20 18:00,21,57.54,57.57,57.52,57.53,27
20111201|2011-06-20 18:30,21,57.55,57.58,57.53,57.58,24
20111201|2011-06-20 19:00,21,57.53,57.58,57.53,57.58,16
20111201|2011-06-20 19:30,21,57.59,57.63,57.58,57.6,47
20111201|2011-06-20 20:00,21,57.62,57.64,57.6,57.64,52
20111201|2011-06-20 20:30,21,57.63,57.67,57.59,57.65,53
20111201|2011-06-20 21:00,21,57.66,57.66,57.61,57.63,33
20111201|2011-06-20 21:30,21,57.61,57.63,57.58,57.63,28
20111201|2011-06-20 22:00,21,57.63,57.64,57.6,57.6,13
20111201|2011-06-20 22:30,21,57.61,57.64,57.6,57.63,34
20111201|2011-06-20 23:00,21,57.6,57.6,57.6,57.6,5
20111201|2011-06-20 23:30,21,57.61,57.61,57.59,57.6,99
20111201|2011-06-21 00:00,21,57.62,57.64,57.62,57.64,2
20111201|2011-06-21 00:30,21,57.59,57.62,57.57,57.58,141
20111201|2011-06-21 01:00,21,57.6,57.66,57.57,57.61,186
20111201|2011-06-21 01:30,21,57.66,57.78,57.66,57.75,253
20111201|2011-06-21 02:00,21,57.75,57.8,57.73,57.78,85
20111201|2011-06-21 02:30,21,57.78,57.78,57.72,57.78,42
20111201|2011-06-21 03:00,21,57.74,57.89,57.74,57.89,118
20111201|2011-06-21 03:30,21,57.86,57.87,57.81,57.81,48
20111201|2011-06-21 04:00,21,57.84,57.85,57.76,57.76,28
20111201|2011-06-21 04:30,21,57.79,57.82,57.78,57.78,42
20111201|2011-06-21 05:00,21,57.8,57.8,57.77,57.77,50
20111201|2011-06-21 05:30,21,57.78,57.85,57.78,57.85,224
20111201|2011-06-21 06:00,21,57.83,57.84,57.8,57.81,150
20111201|2011-06-21 06:30,21,57.83,57.88,57.8,57.87,212
20111201|2011-06-21 07:00,21,57.86,57.89,57.8,57.87,258
20111201|2011-06-21 09:30,21,57.8,57.97,57.79,57.88,2805
20111201|2011-06-21 10:00,21,57.9,57.98,57.83,57.93,1213
20111201|2011-06-21 10:30,21,57.94,58.05,57.94,57.97,988
20111201|2011-06-21 11:00,21,58,58.04,57.9,57.91,543
20111201|2011-06-21 11:30,21,57.91,57.94,57.77,57.81,1019
20111201|2011-06-21 12:00,21,57.81,57.9,57.79,57.89,1315
20111201|2011-06-21 12:30,21,57.89,57.94,57.78,57.89,999
20111201|2011-06-21 13:00,21,57.88,57.97,57.83,57.84,1187
20111201|2011-06-21 18:00,22,57.92,57.97,57.92,57.96,76
20111201|2011-06-21 18:30,22,57.97,57.97,57.93,57.95,38
20111201|2011-06-21 19:00,22,57.96,57.97,57.93,57.94,14
20111201|2011-06-21 19:30,22,57.95,57.98,57.95,57.98,21
20111201|2011-06-21 20:00,22,57.93,57.94,57.85,57.93,169
20111201|2011-06-21 20:30,22,57.86,57.9,57.82,57.9,137
20111201|2011-06-21 21:00,22,57.88,57.93,57.86,57.9,24
20111201|2011-06-21 21:30,22,57.86,57.95,57.85,57.95,33
20111201|2011-06-21 22:00,22,57.9,57.92,57.9,57.9,190
20111201|2011-06-21 22:30,22,57.9,57.93,57.81,57.83,31
20111201|2011-06-21 23:00,22,57.82,57.89,57.81,57.81,77
20111201|2011-06-21 23:30,22,57.83,57.83,57.8,57.83,65
20111201|2011-06-22 00:00,22,57.83,57.83,57.83,57.83,13
20111201|2011-06-22 00:30,22,57.83,57.89,57.81,57.83,102
20111201|2011-06-22 01:00,22,57.83,57.83,57.82,57.83,36
20111201|2011-06-22 01:30,22,57.82,57.83,57.75,57.77,219
20111201|2011-06-22 02:00,22,57.79,57.83,57.79,57.81,35
20111201|2011-06-22 02:30,22,57.83,57.83,57.8,57.8,44
20111201|2011-06-22 03:00,22,57.8,57.8,57.72,57.73,65
20111201|2011-06-22 03:30,22,57.72,57.72,57.65,57.67,330
20111201|2011-06-22 04:00,22,57.67,57.68,57.65,57.65,88
20111201|2011-06-22 04:30,22,57.65,57.65,57.53,57.53,314
20111201|2011-06-22 05:00,22,57.54,57.56,57.4,57.42,399
20111201|2011-06-22 05:30,22,57.45,57.49,57.45,57.45,15
20111201|2011-06-22 06:00,22,57.44,57.46,57.4,57.44,53
20111201|2011-06-22 06:30,22,57.47,57.5,57.42,57.49,56
20111201|2011-06-22 07:00,22,57.5,57.51,57.45,57.45,20
20111201|2011-06-22 09:30,22,57.64,57.82,57.49,57.5,3174
20111201|2011-06-22 10:00,22,57.49,57.57,57.15,57.28,4247
20111201|2011-06-22 10:30,22,57.3,57.39,57.19,57.22,2361
20111201|2011-06-22 11:00,22,57.21,57.24,56.9,57.11,3868
20111201|2011-06-22 11:30,22,57.1,57.32,56.96,57.22,2252
20111201|2011-06-22 12:00,22,57.22,57.35,57.21,57.28,935
20111201|2011-06-22 12:30,22,57.26,57.33,57.15,57.27,971
20111201|2011-06-22 13:00,22,57.26,57.41,57.25,57.4,1420
20111201|2011-06-22 18:00,23,57.4,57.4,57.26,57.31,63
20111201|2011-06-22 18:30,23,57.33,57.33,57.33,57.33,3
20111201|2011-06-22 19:00,23,57.34,57.34,57.34,57.34,1
20111201|2011-06-22 19:30,23,57.33,57.4,57.33,57.4,36
20111201|2011-06-22 20:00,23,57.38,57.41,57.28,57.3,179
20111201|2011-06-22 20:30,23,57.3,57.3,57.12,57.16,70
20111201|2011-06-22 21:00,23,57.17,57.19,57.12,57.14,46
20111201|2011-06-22 21:30,23,57.15,57.23,57.11,57.23,42
20111201|2011-06-22 22:00,23,57.18,57.28,57.17,57.28,26
20111201|2011-06-22 22:30,23,57.29,57.29,57.29,57.29,23
20111201|2011-06-22 23:00,23,57.3,57.3,57.3,57.3,4
20111201|2011-06-22 23:30,23,57.28,57.3,57.26,57.28,27
20111201|2011-06-23 00:00,23,57.28,57.28,57.27,57.28,9
20111201|2011-06-23 00:30,23,57.28,57.36,57.24,57.36,95
20111201|2011-06-23 01:00,23,57.34,57.38,57.34,57.38,26
20111201|2011-06-23 01:30,23,57.38,57.43,57.38,57.39,94
20111201|2011-06-23 02:00,23,57.38,57.39,57.32,57.37,78
20111201|2011-06-23 02:30,23,57.36,57.36,57.32,57.35,29
20111201|2011-06-23 03:00,23,57.35,57.36,57.33,57.35,22
20111201|2011-06-23 03:30,23,57.32,57.32,57.13,57.13,209
20111201|2011-06-23 04:00,23,57.13,57.15,57.02,57.07,199
20111201|2011-06-23 04:30,23,57.05,57.05,56.96,57.03,81
20111201|2011-06-23 05:00,23,56.99,57.02,56.94,57.02,202
20111201|2011-06-23 05:30,23,57.03,57.04,56.95,56.95,75
20111201|2011-06-23 06:00,23,56.98,57,56.91,56.91,80
20111201|2011-06-23 06:30,23,56.91,57.01,56.89,56.99,132
20111201|2011-06-23 07:00,23,57.02,57.12,56.98,57.11,390
20111201|2011-06-23 09:30,23,56.4,56.53,55.56,56,8931
20111201|2011-06-23 10:00,23,55.99,56.17,55.95,56.05,4973
20111201|2011-06-23 10:30,23,56.04,56.21,55.97,56.17,2704
20111201|2011-06-23 11:00,23,56.17,56.18,56.05,56.07,1152
20111201|2011-06-23 11:30,23,56.07,56.14,56.05,56.12,1112
20111201|2011-06-23 12:00,23,56.12,56.3,56.11,56.23,1833
20111201|2011-06-23 12:30,23,56.24,56.39,56.22,56.36,3379
20111201|2011-06-23 13:00,23,56.35,56.46,56.27,56.39,2213
20111201|2011-06-23 18:00,24,56.56,56.56,56.46,56.47,227
20111201|2011-06-23 18:30,24,56.47,56.53,56.43,56.53,62
20111201|2011-06-23 19:00,24,56.53,56.55,56.53,56.54,11
20111201|2011-06-23 19:30,24,56.52,56.58,56.49,56.56,47
20111201|2011-06-23 20:00,24,56.57,56.8,56.57,56.8,459
20111201|2011-06-23 20:30,24,56.79,56.85,56.76,56.84,206
20111201|2011-06-23 21:00,24,56.83,56.86,56.66,56.69,45
20111201|2011-06-23 21:30,24,56.74,56.8,56.68,56.8,74
20111201|2011-06-23 22:00,24,56.8,56.83,56.73,56.81,75
20111201|2011-06-23 22:30,24,56.8,56.8,56.8,56.8,3
20111201|2011-06-23 23:00,24,56.8,56.82,56.79,56.8,51
20111201|2011-06-23 23:30,24,56.77,56.81,56.76,56.81,43
20111201|2011-06-24 00:00,24,56.8,56.81,56.77,56.79,30
20111201|2011-06-24 00:30,24,56.79,56.94,56.79,56.91,394
20111201|2011-06-24 01:00,24,56.91,56.91,56.82,56.85,301
20111201|2011-06-24 01:30,24,56.85,56.85,56.65,56.69,334
20111201|2011-06-24 02:00,24,56.68,56.68,56.6,56.62,154
20111201|2011-06-24 02:30,24,56.59,56.63,56.58,56.6,63
20111201|2011-06-24 03:00,24,56.58,56.6,56.49,56.6,323
20111201|2011-06-24 03:30,24,56.59,56.75,56.59,56.68,334
20111201|2011-06-24 04:00,24,56.67,56.73,56.65,56.68,114
20111201|2011-06-24 04:30,24,56.68,56.72,56.64,56.64,57
20111201|2011-06-24 05:00,24,56.64,56.71,56.62,56.68,37
20111201|2011-06-24 05:30,24,56.67,56.67,56.51,56.61,71
20111201|2011-06-24 06:00,24,56.55,56.55,56.55,56.55,6
20111201|2011-06-24 06:30,24,56.57,56.64,56.53,56.6,79
20111201|2011-06-24 07:00,24,56.6,56.67,56.57,56.66,45
20111201|2011-06-24 09:30,24,56.57,56.6,56.21,56.38,8585
20111201|2011-06-24 10:00,24,56.38,56.49,56.28,56.41,1908
20111201|2011-06-24 10:30,24,56.4,56.55,56.37,56.43,2184
20111201|2011-06-24 11:00,24,56.44,56.45,56.34,56.34,1462
20111201|2011-06-24 11:30,24,56.35,56.47,56.34,56.43,881
20111201|2011-06-24 12:00,24,56.44,56.52,56.37,56.5,2001
20111201|2011-06-24 12:30,24,56.51,56.54,56.34,56.41,2173
20111201|2011-06-24 13:00,24,56.4,56.51,56.37,56.48,2055
20111201|2011-06-26 18:00,27,56.44,56.45,56.23,56.3,118
20111201|2011-06-26 18:30,27,56.3,56.33,56.26,56.28,137
20111201|2011-06-26 19:00,27,56.26,56.37,56.25,56.26,61
20111201|2011-06-26 19:30,27,56.28,56.38,56.25,56.38,78
20111201|2011-06-26 20:00,27,56.41,56.43,56.25,56.37,279
20111201|2011-06-26 20:30,27,56.35,56.38,56.21,56.26,238
20111201|2011-06-26 21:00,27,56.27,56.39,56.2,56.39,113
20111201|2011-06-26 21:30,27,56.38,56.39,56.19,56.2,111
20111201|2011-06-26 22:00,27,56.2,56.22,55.98,56,563
20111201|2011-06-26 22:30,27,56.04,56.06,55.9,55.99,218
20111201|2011-06-26 23:00,27,55.99,56.06,55.98,56.03,119
20111201|2011-06-26 23:30,27,56,56,55.87,55.88,149
20111201|2011-06-27 00:00,27,55.86,55.87,55.86,55.87,45
20111201|2011-06-27 00:30,27,55.88,55.89,55.74,55.77,654
20111201|2011-06-27 01:00,27,55.82,55.85,55.71,55.76,295
20111201|2011-06-27 01:30,27,55.73,55.86,55.71,55.82,257
20111201|2011-06-27 02:00,27,55.79,55.92,55.7,55.92,182
20111201|2011-06-27 02:30,27,55.92,56.1,55.9,56,171
20111201|2011-06-27 03:00,27,56,56.04,56,56.02,55
20111201|2011-06-27 03:30,27,56.01,56.03,55.96,56.03,225
20111201|2011-06-27 04:00,27,56.03,56.05,56,56,130
20111201|2011-06-27 04:30,27,56.03,56.03,56,56.02,202
20111201|2011-06-27 05:00,27,56,56,55.82,55.83,391
20111201|2011-06-27 05:30,27,55.85,55.97,55.85,55.9,118
20111201|2011-06-27 06:00,27,55.9,55.96,55.9,55.93,42
20111201|2011-06-27 06:30,27,55.93,56.06,55.93,56.03,60
20111201|2011-06-27 07:00,27,56.03,56.04,55.9,55.9,60
20111201|2011-06-27 09:30,27,55.81,56.21,55.81,56,5994
20111201|2011-06-27 10:00,27,56,56.02,55.87,55.94,3563
20111201|2011-06-27 10:30,27,55.93,55.93,55.6,55.73,4529
20111201|2011-06-27 11:00,27,55.73,55.94,55.73,55.79,2215
20111201|2011-06-27 11:30,27,55.79,55.89,55.68,55.81,2079
20111201|2011-06-27 12:00,27,55.81,56.12,55.81,56.08,3192
20111201|2011-06-27 12:30,27,56.09,56.16,56.01,56.1,2742
20111201|2011-06-27 13:00,27,56.09,56.33,56.09,56.24,2630
20111201|2011-06-27 18:00,28,56.49,56.58,56.4,56.49,291
20111201|2011-06-27 18:30,28,56.49,56.52,56.49,56.51,138
20111201|2011-06-27 19:00,28,56.51,56.54,56.48,56.51,73
20111201|2011-06-27 19:30,28,56.48,56.48,56.46,56.46,118
20111201|2011-06-27 20:00,28,56.48,56.52,56.39,56.39,430
20111201|2011-06-27 20:30,28,56.41,56.41,56.31,56.31,122
20111201|2011-06-27 21:00,28,56.35,56.37,56.32,56.32,109
20111201|2011-06-27 21:30,28,56.36,56.36,56.31,56.33,68
20111201|2011-06-27 22:00,28,56.31,56.4,56.3,56.3,64
20111201|2011-06-27 23:00,28,56.29,56.34,56.29,56.34,10
20111201|2011-06-27 23:30,28,56.31,56.33,56.31,56.31,5
20111201|2011-06-28 00:00,28,56.31,56.31,56.23,56.27,26
20111201|2011-06-28 00:30,28,56.23,56.26,56.2,56.2,215
20111201|2011-06-28 01:00,28,56.2,56.24,56.2,56.21,167
20111201|2011-06-28 01:30,28,56.21,56.23,56.16,56.18,134
20111201|2011-06-28 02:00,28,56.16,56.21,56.1,56.21,173
20111201|2011-06-28 02:30,28,56.23,56.34,56.23,56.34,47
20111201|2011-06-28 03:00,28,56.32,56.44,56.32,56.42,152
20111201|2011-06-28 03:30,28,56.43,56.44,56.35,56.37,148
20111201|2011-06-28 04:00,28,56.37,56.37,56.35,56.36,23
20111201|2011-06-28 04:30,28,56.33,56.38,56.31,56.33,62
20111201|2011-06-28 05:00,28,56.37,56.4,56.34,56.35,81
20111201|2011-06-28 05:30,28,56.34,56.42,56.34,56.39,94
20111201|2011-06-28 06:00,28,56.39,56.47,56.38,56.44,494
20111201|2011-06-28 06:30,28,56.44,56.63,56.44,56.6,673
20111201|2011-06-28 07:00,28,56.6,56.65,56.52,56.6,132
20111201|2011-06-28 09:30,28,56.56,56.77,56.51,56.51,8553
20111201|2011-06-28 10:00,28,56.5,56.65,56.5,56.57,3314
20111201|2011-06-28 10:30,28,56.56,56.63,56.5,56.57,1443
20111201|2011-06-28 11:00,28,56.57,56.6,56.4,56.51,2897
20111201|2011-06-28 11:30,28,56.51,56.55,56.46,56.51,1495
20111201|2011-06-28 12:00,28,56.52,56.65,56.51,56.54,2220
20111201|2011-06-28 12:30,28,56.56,56.62,56.52,56.55,1998
20111201|2011-06-28 13:00,28,56.55,56.62,56.45,56.46,1598
20111201|2011-06-28 18:00,29,56.6,56.83,56.57,56.82,245
20111201|2011-06-28 18:30,29,56.83,56.85,56.76,56.85,49
20111201|2011-06-28 19:00,29,56.84,56.84,56.78,56.81,23
20111201|2011-06-28 19:30,29,56.84,56.84,56.78,56.79,20
20111201|2011-06-28 20:00,29,56.78,56.82,56.73,56.82,159
20111201|2011-06-28 20:30,29,56.78,56.8,56.75,56.76,48
20111201|2011-06-28 21:00,29,56.78,56.89,56.78,56.87,164
20111201|2011-06-28 21:30,29,56.85,56.88,56.81,56.82,46
20111201|2011-06-28 22:00,29,56.82,56.87,56.81,56.81,46
20111201|2011-06-28 22:30,29,56.82,56.82,56.8,56.8,3
20111201|2011-06-28 23:00,29,56.82,56.82,56.81,56.81,7
20111201|2011-06-28 23:30,29,56.8,56.8,56.78,56.78,22
20111201|2011-06-29 00:00,29,56.78,56.8,56.75,56.78,22
20111201|2011-06-29 00:30,29,56.76,56.77,56.71,56.75,27
20111201|2011-06-29 01:00,29,56.77,56.79,56.72,56.76,126
20111201|2011-06-29 01:30,29,56.78,56.82,56.74,56.8,54
20111201|2011-06-29 02:00,29,56.77,56.81,56.68,56.72,112
20111201|2011-06-29 02:30,29,56.74,56.76,56.72,56.76,19
20111201|2011-06-29 03:00,29,56.76,56.76,56.73,56.76,71
20111201|2011-06-29 03:30,29,56.76,56.85,56.75,56.85,171
20111201|2011-06-29 04:00,29,56.85,56.96,56.84,56.92,481
20111201|2011-06-29 04:30,29,56.92,56.92,56.85,56.89,133
20111201|2011-06-29 05:00,29,56.87,56.99,56.85,56.98,329
20111201|2011-06-29 05:30,29,56.96,57.01,56.95,57.01,360
20111201|2011-06-29 06:00,29,57.03,57.08,56.97,57.05,366
20111201|2011-06-29 06:30,29,57.04,57.05,56.97,57,133
20111201|2011-06-29 07:00,29,57,57.06,56.95,57.02,503
20111201|2011-06-29 09:30,29,57.1,57.19,56.88,56.97,7444
20111201|2011-06-29 10:00,29,56.96,57.03,56.88,57.02,3641
20111201|2011-06-29 10:30,29,57.03,57.11,56.98,57.05,1342
20111201|2011-06-29 11:00,29,57.05,57.09,56.97,57.06,1618
20111201|2011-06-29 11:30,29,57.06,57.14,56.69,56.7,3773
20111201|2011-06-29 12:00,29,56.71,56.91,56.7,56.87,2351
20111201|2011-06-29 12:30,29,56.89,57.14,56.87,57.02,3067
20111201|2011-06-29 13:00,29,57.04,57.1,56.96,57.03,1955
20111201|2011-06-29 18:00,30,57.01,57.17,57.01,57.1,243
20111201|2011-06-29 18:30,30,57.07,57.1,57.06,57.07,55
20111201|2011-06-29 19:00,30,57.06,57.1,57.06,57.07,42
20111201|2011-06-29 19:30,30,57.08,57.12,57.06,57.09,45
20111201|2011-06-29 20:00,30,57.11,57.17,57.04,57.17,281
20111201|2011-06-29 20:30,30,57.15,57.2,57.13,57.19,144
20111201|2011-06-29 21:00,30,57.19,57.23,57.18,57.23,27
20111201|2011-06-29 21:30,30,57.23,57.33,57.2,57.28,154
20111201|2011-06-29 22:00,30,57.3,57.35,57.28,57.35,149
20111201|2011-06-29 22:30,30,57.35,57.45,57.3,57.3,302
20111201|2011-06-29 23:00,30,57.32,57.37,57.28,57.28,31
20111201|2011-06-29 23:30,30,57.27,57.3,57.23,57.28,5
20111201|2011-06-30 00:00,30,57.27,57.28,57.22,57.25,27
20111201|2011-06-30 00:30,30,57.24,57.28,57.18,57.25,232
20111201|2011-06-30 01:00,30,57.19,57.24,57.13,57.21,99
20111201|2011-06-30 01:30,30,57.21,57.3,57.13,57.29,410
20111201|2011-06-30 02:00,30,57.28,57.39,57.23,57.37,335
20111201|2011-06-30 02:30,30,57.37,57.37,57.33,57.33,175
20111201|2011-06-30 03:00,30,57.33,57.36,57.18,57.19,70
20111201|2011-06-30 03:30,30,57.15,57.23,57.11,57.22,42
20111201|2011-06-30 04:00,30,57.22,57.22,57.13,57.2,191
20111201|2011-06-30 04:30,30,57.2,57.2,57.03,57.04,181
20111201|2011-06-30 05:00,30,57.02,57.08,56.87,57,355
20111201|2011-06-30 05:30,30,56.99,57.05,56.89,57,147
20111201|2011-06-30 06:00,30,57.03,57.08,56.97,56.99,130
20111201|2011-06-30 06:30,30,57,57.06,56.99,57.03,220
20111201|2011-06-30 07:00,30,57.06,57.08,57,57.01,287
20111201|2011-06-30 09:30,30,56.35,56.35,55.48,56.02,11711
20111201|2011-06-30 10:00,30,56.01,56.28,55.93,56.28,3150
20111201|2011-06-30 10:30,30,56.28,56.33,56.1,56.15,2553
20111201|2011-06-30 11:00,30,56.16,56.23,56.12,56.23,1421
20111201|2011-06-30 11:30,30,56.23,56.33,56.14,56.15,2536
20111201|2011-06-30 12:00,30,56.15,56.19,56.1,56.15,1306
20111201|2011-06-30 12:30,30,56.15,56.3,56.08,56.28,3161
20111201|2011-06-30 13:00,30,56.29,56.29,56.03,56.03,3601
20111201|2011-06-30 18:00,1,56.2,56.37,56.17,56.25,458
20111201|2011-06-30 18:30,1,56.22,56.27,56.19,56.23,60
20111201|2011-06-30 19:00,1,56.19,56.31,56.19,56.19,175
20111201|2011-06-30 19:30,1,56.22,56.31,56.11,56.31,43
20111201|2011-06-30 20:00,1,56.31,56.4,56.27,56.29,662
20111201|2011-06-30 20:30,1,56.29,56.31,56.25,56.26,145
20111201|2011-06-30 21:00,1,56.23,56.3,56.01,56.29,317
20111201|2011-06-30 21:30,1,56.3,56.34,56.26,56.32,205
20111201|2011-06-30 22:00,1,56.32,56.35,56.29,56.32,46
20111201|2011-06-30 22:30,1,56.32,56.32,56.3,56.3,7
20111201|2011-06-30 23:00,1,56.3,56.34,56.3,56.34,21
20111201|2011-06-30 23:30,1,56.34,56.35,56.3,56.3,16
20111201|2011-07-01 00:00,1,56.34,56.34,56.3,56.32,19
20111201|2011-07-01 00:30,1,56.3,56.37,56.29,56.37,220
20111201|2011-07-01 01:00,1,56.34,56.37,56.3,56.37,66
20111201|2011-07-01 01:30,1,56.33,56.37,56.32,56.37,41
20111201|2011-07-01 02:00,1,56.37,56.38,56.31,56.34,247
20111201|2011-07-01 02:30,1,56.34,56.37,56.2,56.2,418
20111201|2011-07-01 03:00,1,56.2,56.2,56.12,56.14,320
20111201|2011-07-01 03:30,1,56.14,56.25,56.13,56.22,313
20111201|2011-07-01 04:00,1,56.21,56.25,56.16,56.22,158
20111201|2011-07-01 04:30,1,56.22,56.25,56.15,56.19,138
20111201|2011-07-01 05:00,1,56.19,56.26,56.1,56.13,400
20111201|2011-07-01 05:30,1,56.13,56.26,56.1,56.18,173
20111201|2011-07-01 06:00,1,56.18,56.21,56.11,56.14,83
20111201|2011-07-01 06:30,1,56.15,56.21,56.1,56.19,244
20111201|2011-07-01 07:00,1,56.19,56.22,56.1,56.22,44
20111201|2011-07-01 09:30,1,56.3,56.34,55.81,55.96,7778
20111201|2011-07-01 10:00,1,55.95,56.14,55.9,56.05,1829
20111201|2011-07-01 10:30,1,56.05,56.2,56.03,56.14,1771
20111201|2011-07-01 11:00,1,56.15,56.26,56.12,56.22,2335
20111201|2011-07-01 11:30,1,56.22,56.4,56.22,56.35,1955
20111201|2011-07-01 12:00,1,56.34,56.46,56.27,56.43,1767
20111201|2011-07-01 12:30,1,56.43,56.57,56.36,56.46,3111
20111201|2011-07-01 13:00,1,56.45,56.65,56.36,56.37,3613
20111201|2011-07-04 18:00,5,56.4,56.6,56.4,56.52,948
20111201|2011-07-04 18:30,5,56.56,56.6,56.55,56.56,144
20111201|2011-07-04 19:00,5,56.58,56.58,56.56,56.58,45
20111201|2011-07-04 19:30,5,56.58,56.67,56.56,56.62,183
20111201|2011-07-04 20:00,5,56.62,56.77,56.62,56.75,594
20111201|2011-07-04 20:30,5,56.75,56.75,56.63,56.64,119
20111201|2011-07-04 21:00,5,56.64,56.64,56.52,56.58,206
20111201|2011-07-04 21:30,5,56.58,56.58,56.55,56.55,7
20111201|2011-07-04 22:00,5,56.55,56.55,56.48,56.53,218
20111201|2011-07-04 22:30,5,56.54,56.56,56.54,56.54,15
20111201|2011-07-04 23:00,5,56.54,56.54,56.51,56.52,15
20111201|2011-07-04 23:30,5,56.51,56.52,56.51,56.52,4
20111201|2011-07-05 00:00,5,56.49,56.54,56.49,56.54,10
20111201|2011-07-05 00:30,5,56.49,56.57,56.49,56.53,15
20111201|2011-07-05 01:00,5,56.53,56.56,56.53,56.56,73
20111201|2011-07-05 01:30,5,56.56,56.56,56.45,56.51,23
20111201|2011-07-05 02:00,5,56.51,56.54,56.44,56.49,25
20111201|2011-07-05 02:30,5,56.49,56.5,56.34,56.35,104
20111201|2011-07-05 03:00,5,56.34,56.48,56.32,56.42,130
20111201|2011-07-05 03:30,5,56.43,56.5,56.42,56.44,131
20111201|2011-07-05 04:00,5,56.44,56.76,56.42,56.69,529
20111201|2011-07-05 04:30,5,56.66,56.75,56.65,56.74,182
20111201|2011-07-05 05:00,5,56.71,56.73,56.58,56.6,98
20111201|2011-07-05 05:30,5,56.6,56.66,56.57,56.59,84
20111201|2011-07-05 06:00,5,56.61,56.73,56.59,56.7,107
20111201|2011-07-05 06:30,5,56.7,56.74,56.57,56.58,132
20111201|2011-07-05 07:00,5,56.59,56.67,56.59,56.59,40
20111201|2011-07-05 09:30,5,56.7,56.8,56.32,56.34,5241
20111201|2011-07-05 10:00,5,56.33,56.53,56.33,56.44,3407
20111201|2011-07-05 10:30,5,56.44,56.47,56.34,56.36,2327
20111201|2011-07-05 11:00,5,56.36,56.43,56.3,56.39,2408
20111201|2011-07-05 11:30,5,56.38,56.48,56.36,56.39,1503
20111201|2011-07-05 12:00,5,56.39,56.42,56.29,56.32,1678
20111201|2011-07-05 12:30,5,56.32,56.42,56.31,56.42,1582
20111201|2011-07-05 13:00,5,56.43,56.46,56.31,56.39,1993
20111201|2011-07-05 18:00,6,56.39,56.4,56.25,56.4,91
20111201|2011-07-05 18:30,6,56.35,56.37,56.27,56.33,126
20111201|2011-07-05 19:00,6,56.28,56.37,56.25,56.37,17
20111201|2011-07-05 19:30,6,56.34,56.35,56.34,56.35,11
20111201|2011-07-05 20:00,6,56.35,56.49,56.35,56.47,140
20111201|2011-07-05 20:30,6,56.43,56.45,56.25,56.27,229
20111201|2011-07-05 21:00,6,56.31,56.31,56.26,56.31,23
20111201|2011-07-05 21:30,6,56.3,56.3,56.26,56.3,36
20111201|2011-07-05 22:00,6,56.32,56.41,56.3,56.41,7
20111201|2011-07-05 22:30,6,56.42,56.43,56.34,56.37,8
20111201|2011-07-05 23:00,6,56.38,56.38,56.38,56.38,3
20111201|2011-07-05 23:30,6,56.34,56.38,56.33,56.37,29
20111201|2011-07-06 00:00,6,56.37,56.38,56.37,56.38,26
20111201|2011-07-06 00:30,6,56.36,56.38,56.35,56.38,23
20111201|2011-07-06 01:00,6,56.39,56.42,56.39,56.42,15
20111201|2011-07-06 01:30,6,56.42,56.44,56.37,56.42,47
20111201|2011-07-06 02:00,6,56.42,56.42,56.3,56.35,207
20111201|2011-07-06 02:30,6,56.33,56.34,56.27,56.29,25
20111201|2011-07-06 03:00,6,56.28,56.32,56.21,56.21,286
20111201|2011-07-06 03:30,6,56.23,56.23,56.06,56.06,1106
20111201|2011-07-06 04:00,6,56.08,56.13,56.04,56.1,442
20111201|2011-07-06 04:30,6,56.12,56.14,56.07,56.09,35
20111201|2011-07-06 05:00,6,56.11,56.16,56.08,56.14,123
20111201|2011-07-06 05:30,6,56.11,56.15,56,56.03,336
20111201|2011-07-06 06:00,6,56.04,56.13,56.02,56.03,126
20111201|2011-07-06 06:30,6,56.03,56.09,56,56.02,112
20111201|2011-07-06 07:00,6,56.03,56.19,56,56.18,122
20111201|2011-07-06 09:30,6,56.06,56.38,55.98,56.35,4767
20111201|2011-07-06 10:00,6,56.35,56.39,56.06,56.21,3104
20111201|2011-07-06 10:30,6,56.23,56.37,56.17,56.37,1100
20111201|2011-07-06 11:00,6,56.37,56.54,56.36,56.53,3119
20111201|2011-07-06 11:30,6,56.52,56.54,56.34,56.43,1724
20111201|2011-07-06 12:00,6,56.44,56.55,56.44,56.54,1010
20111201|2011-07-06 12:30,6,56.54,56.54,56.35,56.38,1110
20111201|2011-07-06 13:00,6,56.37,56.43,56.3,56.33,1447
20111201|2011-07-06 18:00,7,56.3,56.39,56.3,56.35,80
20111201|2011-07-06 18:30,7,56.37,56.37,56.36,56.36,6
20111201|2011-07-06 19:00,7,56.38,56.38,56.3,56.3,37
20111201|2011-07-06 19:30,7,56.33,56.4,56.33,56.39,40
20111201|2011-07-06 20:00,7,56.4,56.49,56.4,56.41,101
20111201|2011-07-06 20:30,7,56.48,56.49,56.43,56.43,30
20111201|2011-07-06 21:00,7,56.44,56.45,56.44,56.44,5
20111201|2011-07-06 21:30,7,56.47,56.49,56.47,56.49,89
20111201|2011-07-06 22:00,7,56.49,56.56,56.49,56.56,36
20111201|2011-07-06 22:30,7,56.56,56.58,56.55,56.56,72
20111201|2011-07-06 23:00,7,56.58,56.58,56.58,56.58,5
20111201|2011-07-06 23:30,7,56.58,56.58,56.56,56.58,56
20111201|2011-07-07 00:00,7,56.58,56.58,56.56,56.56,8
20111201|2011-07-07 00:30,7,56.55,56.55,56.55,56.55,14
20111201|2011-07-07 01:00,7,56.57,56.57,56.48,56.51,154
20111201|2011-07-07 01:30,7,56.53,56.62,56.51,56.62,127
20111201|2011-07-07 02:00,7,56.61,56.66,56.59,56.61,149
20111201|2011-07-07 02:30,7,56.6,56.6,56.57,56.58,20
20111201|2011-07-07 03:00,7,56.58,56.67,56.58,56.63,26
20111201|2011-07-07 03:30,7,56.65,56.67,56.58,56.67,188
20111201|2011-07-07 04:00,7,56.65,56.69,56.65,56.65,255
20111201|2011-07-07 04:30,7,56.61,56.64,56.55,56.55,50
20111201|2011-07-07 05:00,7,56.56,56.61,56.55,56.55,16
20111201|2011-07-07 05:30,7,56.56,56.56,56.53,56.54,21
20111201|2011-07-07 06:00,7,56.56,56.7,56.56,56.7,200
20111201|2011-07-07 06:30,7,56.67,56.73,56.67,56.71,59
20111201|2011-07-07 07:00,7,56.71,56.75,56.67,56.67,128
20111201|2011-07-07 09:30,7,56.97,57.16,56.89,57.1,7623
20111201|2011-07-07 10:00,7,57.09,57.23,57.06,57.14,3260
20111201|2011-07-07 10:30,7,57.15,57.23,57.1,57.21,3266
20111201|2011-07-07 11:00,7,57.2,57.39,57.2,57.37,3140
20111201|2011-07-07 11:30,7,57.38,57.73,57.35,57.69,5260
20111201|2011-07-07 12:00,7,57.69,57.7,57.51,57.56,3112
20111201|2011-07-07 12:30,7,57.55,57.7,57.54,57.69,2393
20111201|2011-07-07 13:00,7,57.67,57.71,57.51,57.6,2440
20111201|2011-07-07 18:00,8,57.57,57.66,57.56,57.65,112
20111201|2011-07-07 18:30,8,57.65,57.67,57.63,57.66,16
20111201|2011-07-07 19:00,8,57.65,57.74,57.63,57.68,94
20111201|2011-07-07 19:30,8,57.7,57.73,57.5,57.5,237
20111201|2011-07-07 20:00,8,57.52,57.58,57.51,57.57,73
20111201|2011-07-07 20:30,8,57.58,57.66,57.57,57.61,179
20111201|2011-07-07 21:00,8,57.61,57.64,57.61,57.63,34
20111201|2011-07-07 21:30,8,57.61,57.62,57.55,57.62,58
20111201|2011-07-07 22:00,8,57.63,57.68,57.59,57.68,77
20111201|2011-07-07 22:30,8,57.64,57.69,57.63,57.69,12
20111201|2011-07-07 23:00,8,57.68,57.76,57.68,57.74,112
20111201|2011-07-07 23:30,8,57.74,57.74,57.7,57.72,44
20111201|2011-07-08 00:00,8,57.72,57.73,57.7,57.7,27
20111201|2011-07-08 00:30,8,57.68,57.71,57.61,57.71,90
20111201|2011-07-08 01:00,8,57.69,57.72,57.67,57.72,87
20111201|2011-07-08 01:30,8,57.74,57.74,57.69,57.71,29
20111201|2011-07-08 02:00,8,57.7,57.72,57.67,57.7,23
20111201|2011-07-08 02:30,8,57.68,57.69,57.67,57.67,24
20111201|2011-07-08 03:00,8,57.69,57.72,57.67,57.68,16
20111201|2011-07-08 03:30,8,57.68,57.73,57.63,57.63,11
20111201|2011-07-08 04:00,8,57.62,57.62,57.54,57.6,134
20111201|2011-07-08 04:30,8,57.58,57.61,57.41,57.43,294
20111201|2011-07-08 05:00,8,57.43,57.48,57.38,57.47,456
20111201|2011-07-08 05:30,8,57.45,57.58,57.39,57.5,516
20111201|2011-07-08 06:00,8,57.55,57.58,57.51,57.51,116
20111201|2011-07-08 06:30,8,57.51,57.56,57.45,57.47,136
20111201|2011-07-08 07:00,8,57.46,57.7,57.45,57.62,139
20111201|2011-07-08 09:30,8,57.34,57.55,57.14,57.46,7389
20111201|2011-07-08 10:00,8,57.45,57.59,57.43,57.5,2454
20111201|2011-07-08 10:30,8,57.51,57.64,57.45,57.53,2435
20111201|2011-07-08 11:00,8,57.55,57.67,57.55,57.57,1538
20111201|2011-07-08 11:30,8,57.58,57.61,57.51,57.52,1707
20111201|2011-07-08 12:00,8,57.53,57.61,57.41,57.41,1884
20111201|2011-07-08 12:30,8,57.42,57.55,57.4,57.45,1331
20111201|2011-07-08 13:00,8,57.45,57.52,57.25,57.27,2085
20111201|2011-07-10 18:00,11,57.47,57.64,57.45,57.52,358
20111201|2011-07-10 18:30,11,57.5,57.55,57.41,57.41,39
20111201|2011-07-10 19:00,11,57.43,57.47,57.41,57.41,21
20111201|2011-07-10 19:30,11,57.42,57.45,57.29,57.42,127
20111201|2011-07-10 20:00,11,57.44,57.62,57.29,57.58,659
20111201|2011-07-10 20:30,11,57.57,57.69,57.57,57.64,163
20111201|2011-07-10 21:00,11,57.65,57.65,57.62,57.64,82
20111201|2011-07-10 21:30,11,57.62,57.65,57.58,57.65,81
20111201|2011-07-10 22:00,11,57.67,57.67,57.64,57.64,7
20111201|2011-07-10 22:30,11,57.63,57.63,57.56,57.59,13
20111201|2011-07-10 23:00,11,57.58,57.67,57.57,57.65,55
20111201|2011-07-10 23:30,11,57.6,57.61,57.58,57.58,20
20111201|2011-07-11 00:00,11,57.57,57.63,57.55,57.6,12
20111201|2011-07-11 00:30,11,57.57,57.6,57.55,57.6,27
20111201|2011-07-11 01:00,11,57.59,57.6,57.55,57.56,42
20111201|2011-07-11 01:30,11,57.55,57.55,57.47,57.47,110
20111201|2011-07-11 02:00,11,57.5,57.51,57.32,57.32,105
20111201|2011-07-11 02:30,11,57.33,57.39,57.2,57.26,132
20111201|2011-07-11 03:00,11,57.25,57.28,57.23,57.25,13
20111201|2011-07-11 03:30,11,57.28,57.28,56.87,57.07,286
20111201|2011-07-11 04:00,11,57.08,57.14,57.06,57.11,192
20111201|2011-07-11 04:30,11,57.13,57.29,57.13,57.25,99
20111201|2011-07-11 05:00,11,57.28,57.3,57.09,57.09,132
20111201|2011-07-11 05:30,11,57.11,57.15,56.95,57.01,314
20111201|2011-07-11 06:00,11,57.01,57.01,56.87,56.98,296
20111201|2011-07-11 06:30,11,56.99,57.04,56.92,56.97,134
20111201|2011-07-11 07:00,11,56.96,57.08,56.96,57.08,17
20111201|2011-07-11 09:30,11,57.15,57.28,56.75,56.8,7421
20111201|2011-07-11 10:00,11,56.8,57.16,56.7,57.15,3433
20111201|2011-07-11 10:30,11,57.14,57.17,57.01,57.01,1354
20111201|2011-07-11 11:00,11,57.01,57.13,56.96,57.09,1572
20111201|2011-07-11 11:30,11,57.09,57.15,56.85,56.92,1375
20111201|2011-07-11 12:00,11,56.92,56.99,56.91,56.96,848
20111201|2011-07-11 12:30,11,56.96,57.35,56.95,57.3,2307
20111201|2011-07-11 13:00,11,57.3,57.32,57.15,57.18,1917
20111201|2011-07-11 18:00,12,57.25,57.27,57.19,57.19,121
20111201|2011-07-11 18:30,12,57.19,57.23,57.19,57.23,34
20111201|2011-07-11 19:00,12,57.23,57.23,57.1,57.1,21
20111201|2011-07-11 19:30,12,57.1,57.2,57.1,57.2,25
20111201|2011-07-11 20:00,12,57.22,57.36,56.93,56.93,557
20111201|2011-07-11 20:30,12,56.98,57.11,56.98,57.02,249
20111201|2011-07-11 21:00,12,57.01,57.13,56.95,56.95,190
20111201|2011-07-11 21:30,12,56.98,57,56.86,56.88,192
20111201|2011-07-11 22:00,12,56.86,56.94,56.8,56.92,211
20111201|2011-07-11 22:30,12,56.91,56.91,56.7,56.75,300
20111201|2011-07-11 23:00,12,56.76,56.8,56.72,56.75,81
20111201|2011-07-11 23:30,12,56.77,56.82,56.76,56.77,49
20111201|2011-07-12 00:00,12,56.77,56.83,56.76,56.8,71
20111201|2011-07-12 00:30,12,56.8,56.82,56.74,56.82,73
20111201|2011-07-12 01:00,12,56.83,56.95,56.83,56.89,171
20111201|2011-07-12 01:30,12,56.89,56.95,56.81,56.95,112
20111201|2011-07-12 02:00,12,56.95,56.97,56.82,56.83,266
20111201|2011-07-12 02:30,12,56.85,56.85,56.78,56.79,106
20111201|2011-07-12 03:00,12,56.77,56.83,56.74,56.8,181
20111201|2011-07-12 03:30,12,56.83,56.87,56.77,56.78,227
20111201|2011-07-12 04:00,12,56.83,56.98,56.8,56.96,162
20111201|2011-07-12 04:30,12,56.96,56.98,56.86,56.9,205
20111201|2011-07-12 05:00,12,56.88,56.9,56.87,56.9,188
20111201|2011-07-12 05:30,12,56.9,56.98,56.87,56.98,243
20111201|2011-07-12 06:00,12,56.96,57,56.96,56.99,177
20111201|2011-07-12 06:30,12,56.99,57.05,56.97,56.99,219
20111201|2011-07-12 07:00,12,57.05,57.05,56.84,56.86,255
20111201|2011-07-12 09:30,12,57,57.27,56.93,57.07,4364
20111201|2011-07-12 10:00,12,57.07,57.17,56.92,56.98,1770
20111201|2011-07-12 10:30,12,56.98,57.17,56.98,57.07,1666
20111201|2011-07-12 11:00,12,57.07,57.15,57,57.02,1357
20111201|2011-07-12 11:30,12,57.02,57.26,57,57.15,1649
20111201|2011-07-12 12:00,12,57.15,57.29,57.08,57.23,1548
20111201|2011-07-12 12:30,12,57.24,57.4,57.19,57.36,2490
20111201|2011-07-12 13:00,12,57.36,57.48,57.29,57.36,3457
20111201|2011-07-12 18:00,13,57.35,57.38,57.32,57.35,63
20111201|2011-07-12 18:30,13,57.35,57.37,57.31,57.32,51
20111201|2011-07-12 19:00,13,57.36,57.43,57.36,57.39,37
20111201|2011-07-12 19:30,13,57.37,57.45,57.32,57.35,145
20111201|2011-07-12 20:00,13,57.36,57.44,57.35,57.44,149
20111201|2011-07-12 20:30,13,57.44,57.47,57.38,57.47,52
20111201|2011-07-12 21:00,13,57.46,57.48,57.44,57.47,135
20111201|2011-07-12 21:30,13,57.44,57.44,57.4,57.43,69
20111201|2011-07-12 22:00,13,57.43,57.54,57.43,57.53,247
20111201|2011-07-12 22:30,13,57.52,57.61,57.52,57.6,159
20111201|2011-07-12 23:00,13,57.6,57.61,57.55,57.56,46
20111201|2011-07-12 23:30,13,57.6,57.6,57.59,57.6,14
20111201|2011-07-13 00:00,13,57.58,57.62,57.58,57.6,98
20111201|2011-07-13 00:30,13,57.6,57.62,57.48,57.54,227
20111201|2011-07-13 01:00,13,57.54,57.59,57.53,57.59,104
20111201|2011-07-13 01:30,13,57.58,57.61,57.56,57.59,58
20111201|2011-07-13 02:00,13,57.6,57.75,57.6,57.72,528
20111201|2011-07-13 02:30,13,57.73,57.73,57.66,57.71,157
20111201|2011-07-13 03:00,13,57.68,57.72,57.63,57.69,87
20111201|2011-07-13 03:30,13,57.65,57.67,57.61,57.66,72
20111201|2011-07-13 04:00,13,57.66,57.73,57.6,57.61,288
20111201|2011-07-13 04:30,13,57.61,57.69,57.59,57.66,107
20111201|2011-07-13 05:00,13,57.65,57.69,57.64,57.66,61
20111201|2011-07-13 05:30,13,57.65,57.84,57.65,57.76,543
20111201|2011-07-13 06:00,13,57.78,57.81,57.71,57.78,256
20111201|2011-07-13 06:30,13,57.78,57.78,57.7,57.74,122
20111201|2011-07-13 07:00,13,57.73,57.81,57.7,57.8,136
20111201|2011-07-13 09:30,13,57.97,58.5,57.97,58.2,9178
20111201|2011-07-13 10:00,13,58.2,58.2,57.98,58.1,3083
20111201|2011-07-13 10:30,13,58.08,58.17,58.01,58.17,1844
20111201|2011-07-13 11:00,13,58.17,58.37,58.1,58.32,2526
20111201|2011-07-13 11:30,13,58.33,58.91,58.22,58.89,6723
20111201|2011-07-13 12:00,13,58.9,58.93,58.71,58.74,4053
20111201|2011-07-13 12:30,13,58.75,58.89,58.64,58.72,3422
20111201|2011-07-13 13:00,13,58.71,58.73,58.5,58.6,3278
20111201|2011-07-13 18:00,14,58.65,58.65,58.52,58.58,370
20111201|2011-07-13 18:30,14,58.58,58.64,58.58,58.59,28
20111201|2011-07-13 19:00,14,58.6,58.61,58.57,58.57,75
20111201|2011-07-13 19:30,14,58.59,58.65,58.53,58.53,322
20111201|2011-07-13 20:00,14,58.53,58.53,58.32,58.39,962
20111201|2011-07-13 20:30,14,58.39,58.43,58.33,58.36,82
20111201|2011-07-13 21:00,14,58.36,58.4,58.34,58.35,24
20111201|2011-07-13 21:30,14,58.35,58.4,58.35,58.4,122
20111201|2011-07-13 22:00,14,58.41,58.41,58.29,58.29,113
20111201|2011-07-13 22:30,14,58.29,58.39,58.22,58.39,71
20111201|2011-07-13 23:00,14,58.36,58.36,58.35,58.35,24
20111201|2011-07-13 23:30,14,58.35,58.41,58.29,58.41,32
20111201|2011-07-14 00:00,14,58.35,58.42,58.35,58.4,99
20111201|2011-07-14 00:30,14,58.36,58.51,58.35,58.51,86
20111201|2011-07-14 01:00,14,58.48,58.61,58.47,58.6,172
20111201|2011-07-14 01:30,14,58.61,58.69,58.59,58.59,254
20111201|2011-07-14 02:00,14,58.6,58.6,58.46,58.51,599
20111201|2011-07-14 02:30,14,58.53,58.65,58.53,58.65,241
20111201|2011-07-14 03:00,14,58.63,58.66,58.58,58.59,145
20111201|2011-07-14 03:30,14,58.57,58.61,58.56,58.61,272
20111201|2011-07-14 04:00,14,58.61,58.75,58.6,58.69,348
20111201|2011-07-14 04:30,14,58.69,58.75,58.69,58.73,157
20111201|2011-07-14 05:00,14,58.75,58.79,58.72,58.74,351
20111201|2011-07-14 05:30,14,58.74,58.78,58.68,58.71,217
20111201|2011-07-14 06:00,14,58.77,58.8,58.65,58.8,378
20111201|2011-07-14 06:30,14,58.78,58.87,58.76,58.79,411
20111201|2011-07-14 07:00,14,58.8,58.84,58.67,58.8,79
20111201|2011-07-14 09:30,14,58.91,58.96,58.52,58.63,7097
20111201|2011-07-14 10:00,14,58.64,58.74,58.35,58.57,3293
20111201|2011-07-14 10:30,14,58.55,58.64,58.52,58.56,1432
20111201|2011-07-14 11:00,14,58.56,58.57,58.32,58.55,2222
20111201|2011-07-14 11:30,14,58.55,58.61,58.43,58.44,1194
20111201|2011-07-14 12:00,14,58.43,58.48,58.27,58.37,1196
20111201|2011-07-14 12:30,14,58.38,58.6,58.36,58.6,1623
20111201|2011-07-14 13:00,14,58.58,58.63,58.29,58.31,2284
20111201|2011-07-14 18:00,15,58.3,58.4,58.3,58.39,170
20111201|2011-07-14 18:30,15,58.38,58.38,58.16,58.17,97
20111201|2011-07-14 19:00,15,58.21,58.26,58.2,58.26,27
20111201|2011-07-14 19:30,15,58.26,58.35,58.26,58.31,31
20111201|2011-07-14 20:00,15,58.31,58.41,58.2,58.34,303
20111201|2011-07-14 20:30,15,58.34,58.38,58.05,58.08,234
20111201|2011-07-14 21:00,15,58.13,58.26,58.13,58.21,47
20111201|2011-07-14 21:30,15,58.21,58.31,58.15,58.31,110
20111201|2011-07-14 22:00,15,58.31,58.31,58.26,58.26,48
20111201|2011-07-14 22:30,15,58.27,58.27,58.26,58.26,6
20111201|2011-07-14 23:00,15,58.27,58.27,58.26,58.26,3
20111201|2011-07-14 23:30,15,58.26,58.26,58.22,58.24,35
20111201|2011-07-15 00:00,15,58.24,58.31,58.24,58.28,96
20111201|2011-07-15 00:30,15,58.31,58.33,58.23,58.27,241
20111201|2011-07-15 01:00,15,58.26,58.29,58.23,58.26,104
20111201|2011-07-15 01:30,15,58.28,58.36,58.26,58.33,187
20111201|2011-07-15 02:00,15,58.35,58.4,58.26,58.26,125
20111201|2011-07-15 02:30,15,58.27,58.31,58.26,58.26,29
20111201|2011-07-15 03:00,15,58.26,58.3,58.26,58.3,34
20111201|2011-07-15 03:30,15,58.25,58.44,58.25,58.41,48
20111201|2011-07-15 04:00,15,58.41,58.44,58.38,58.38,52
20111201|2011-07-15 04:30,15,58.36,58.39,58.36,58.38,65
20111201|2011-07-15 05:00,15,58.4,58.45,58.4,58.45,77
20111201|2011-07-15 05:30,15,58.45,58.5,58.43,58.48,167
20111201|2011-07-15 06:00,15,58.48,58.58,58.46,58.5,100
20111201|2011-07-15 06:30,15,58.52,58.58,58.48,58.58,182
20111201|2011-07-15 07:00,15,58.58,58.64,58.57,58.61,151
20111201|2011-07-15 09:30,15,58.68,58.88,58.3,58.48,6124
20111201|2011-07-15 10:00,15,58.49,58.73,58.46,58.6,2945
20111201|2011-07-15 10:30,15,58.6,58.72,58.43,58.43,2999
20111201|2011-07-15 11:00,15,58.42,58.6,58.35,58.45,2659
20111201|2011-07-15 11:30,15,58.45,58.48,57.92,58.03,4528
20111201|2011-07-15 12:00,15,58.05,58.18,58.01,58.13,822
20111201|2011-07-15 12:30,15,58.15,58.24,58.08,58.15,1843
20111201|2011-07-15 13:00,15,58.16,58.52,58.15,58.28,2886
20111201|2011-07-17 18:00,18,58.23,58.39,58.01,58.26,595
20111201|2011-07-17 18:30,18,58.26,58.26,57.88,57.91,274
20111201|2011-07-17 19:00,18,57.92,58.06,57.9,57.96,185
20111201|2011-07-17 19:30,18,57.98,58.42,57.98,58.28,406
20111201|2011-07-17 20:00,18,58.28,58.34,58.15,58.31,155
20111201|2011-07-17 20:30,18,58.32,58.38,58.29,58.29,89
20111201|2011-07-17 21:00,18,58.33,58.48,58.33,58.4,247
20111201|2011-07-17 21:30,18,58.43,58.49,58.35,58.39,142
20111201|2011-07-17 22:00,18,58.38,58.38,58.06,58.2,122
20111201|2011-07-17 22:30,18,58.15,58.16,57.9,57.95,220
20111201|2011-07-17 23:00,18,57.92,58.02,57.9,57.96,78
20111201|2011-07-17 23:30,18,57.96,57.96,57.92,57.94,11
20111201|2011-07-18 00:00,18,57.98,58.06,57.96,58.02,16
20111201|2011-07-18 00:30,18,58.07,58.1,58.05,58.1,26
20111201|2011-07-18 01:00,18,58.07,58.07,57.96,58,66
20111201|2011-07-18 01:30,18,57.98,58.03,57.86,57.86,186
20111201|2011-07-18 02:00,18,57.85,57.93,57.83,57.88,76
20111201|2011-07-18 02:30,18,57.87,57.88,57.83,57.88,51
20111201|2011-07-18 03:00,18,57.88,57.95,57.83,57.84,123
20111201|2011-07-18 03:30,18,57.83,57.84,57.78,57.8,164
20111201|2011-07-18 04:00,18,57.78,57.79,57.61,57.7,904
20111201|2011-07-18 04:30,18,57.7,57.74,57.64,57.73,319
20111201|2011-07-18 05:00,18,57.72,57.73,57.57,57.6,209
20111201|2011-07-18 05:30,18,57.6,57.64,57.58,57.64,161
20111201|2011-07-18 06:00,18,57.64,57.74,57.61,57.61,201
20111201|2011-07-18 06:30,18,57.61,57.78,57.61,57.78,140
20111201|2011-07-18 07:00,18,57.78,57.83,57.65,57.67,51
20111201|2011-07-18 09:30,18,57.68,57.88,57.47,57.71,5966
20111201|2011-07-18 10:00,18,57.7,57.88,57.7,57.84,2493
20111201|2011-07-18 10:30,18,57.82,57.91,57.79,57.84,1611
20111201|2011-07-18 11:00,18,57.83,57.91,57.78,57.89,1536
20111201|2011-07-18 11:30,18,57.88,57.88,57.71,57.75,1913
20111201|2011-07-18 12:00,18,57.75,57.82,57.71,57.8,1122
20111201|2011-07-18 12:30,18,57.81,57.93,57.76,57.92,2448
20111201|2011-07-18 13:00,18,57.92,58.09,57.78,57.81,2438
20111201|2011-07-18 18:00,19,57.99,58.03,57.92,57.98,220
20111201|2011-07-18 18:30,19,57.98,57.99,57.93,57.94,42
20111201|2011-07-18 19:00,19,57.94,57.95,57.83,57.9,92
20111201|2011-07-18 19:30,19,57.92,57.92,57.86,57.86,22
20111201|2011-07-18 20:00,19,57.85,58,57.71,57.91,517
20111201|2011-07-18 20:30,19,57.87,57.89,57.75,57.89,127
20111201|2011-07-18 21:00,19,57.89,58.03,57.88,57.94,136
20111201|2011-07-18 21:30,19,57.95,57.95,57.89,57.89,64
20111201|2011-07-18 22:00,19,57.94,57.95,57.86,57.9,42
20111201|2011-07-18 22:30,19,57.88,57.89,57.84,57.84,17
20111201|2011-07-18 23:00,19,57.86,57.86,57.86,57.86,1
20111201|2011-07-18 23:30,19,57.88,57.89,57.86,57.86,9
20111201|2011-07-19 00:00,19,57.84,57.88,57.8,57.88,38
20111201|2011-07-19 00:30,19,57.85,57.93,57.83,57.84,226
20111201|2011-07-19 01:00,19,57.83,58,57.83,57.97,159
20111201|2011-07-19 01:30,19,57.97,57.99,57.88,57.96,89
20111201|2011-07-19 02:00,19,57.99,58.18,57.98,58.18,474
20111201|2011-07-19 02:30,19,58.16,58.19,58.14,58.18,82
20111201|2011-07-19 03:00,19,58.18,58.18,58.1,58.17,93
20111201|2011-07-19 03:30,19,58.12,58.16,58.09,58.1,45
20111201|2011-07-19 04:00,19,58.11,58.15,58.09,58.13,58
20111201|2011-07-19 04:30,19,58.11,58.2,58.11,58.2,226
20111201|2011-07-19 05:00,19,58.2,58.22,58.15,58.18,129
20111201|2011-07-19 05:30,19,58.18,58.33,58.17,58.26,152
20111201|2011-07-19 06:00,19,58.28,58.32,58.28,58.32,73
20111201|2011-07-19 06:30,19,58.29,58.34,58.26,58.33,189
20111201|2011-07-19 07:00,19,58.33,58.35,58.29,58.29,128
20111201|2011-07-19 09:30,19,58.45,58.83,58.32,58.36,8201
20111201|2011-07-19 10:00,19,58.38,58.44,58.29,58.35,2822
20111201|2011-07-19 10:30,19,58.36,58.4,58.29,58.34,1876
20111201|2011-07-19 11:00,19,58.34,58.41,58.25,58.25,2056
20111201|2011-07-19 11:30,19,58.25,58.27,57.94,57.97,4231
20111201|2011-07-19 12:00,19,57.96,57.97,57.67,57.78,5289
20111201|2011-07-19 12:30,19,57.77,57.86,57.74,57.77,2727
20111201|2011-07-19 13:00,19,57.78,57.78,57.46,57.54,3768
20111201|2011-07-19 18:00,20,57.63,57.79,57.61,57.75,356
20111201|2011-07-19 18:30,20,57.78,57.8,57.71,57.71,35
20111201|2011-07-19 19:00,20,57.69,57.76,57.68,57.75,92
20111201|2011-07-19 19:30,20,57.72,57.75,57.62,57.75,78
20111201|2011-07-19 20:00,20,57.71,57.83,57.62,57.62,272
20111201|2011-07-19 20:30,20,57.6,57.67,57.6,57.64,113
20111201|2011-07-19 21:00,20,57.66,57.68,57.59,57.64,64
20111201|2011-07-19 21:30,20,57.63,57.89,57.63,57.89,548
20111201|2011-07-19 22:00,20,57.9,58.04,57.88,58.01,774
20111201|2011-07-19 22:30,20,58.01,58.04,57.99,57.99,122
20111201|2011-07-19 23:00,20,58.01,58.05,58.01,58.05,14
20111201|2011-07-19 23:30,20,58.01,58.05,58.01,58.05,6
20111201|2011-07-20 00:00,20,58.01,58.03,58.01,58.03,54
20111201|2011-07-20 00:30,20,58.02,58.05,58,58.02,385
20111201|2011-07-20 01:00,20,58.03,58.07,58,58.07,148
20111201|2011-07-20 01:30,20,58.07,58.09,58.05,58.07,115
20111201|2011-07-20 02:00,20,58.06,58.1,58.02,58.07,110
20111201|2011-07-20 02:30,20,58.08,58.15,58.06,58.09,157
20111201|2011-07-20 03:00,20,58.09,58.14,58.06,58.09,158
20111201|2011-07-20 03:30,20,58.1,58.1,58,58,266
20111201|2011-07-20 04:00,20,58.01,58.06,57.89,57.93,387
20111201|2011-07-20 04:30,20,57.93,58.06,57.93,58.03,293
20111201|2011-07-20 05:00,20,58.05,58.09,58.01,58.04,167
20111201|2011-07-20 05:30,20,58.02,58.09,58.01,58.05,150
20111201|2011-07-20 06:00,20,58.03,58.03,57.93,57.95,414
20111201|2011-07-20 06:30,20,57.96,57.99,57.95,57.99,268
20111201|2011-07-20 07:00,20,57.99,58.1,57.97,58.07,646
20111201|2011-07-20 09:30,20,58.06,58.1,57.83,57.9,7171
20111201|2011-07-20 10:00,20,57.9,57.92,57.8,57.87,2526
20111201|2011-07-20 10:30,20,57.88,57.93,57.83,57.87,1037
20111201|2011-07-20 11:00,20,57.87,57.97,57.85,57.94,1726
20111201|2011-07-20 11:30,20,57.94,57.94,57.76,57.92,3540
20111201|2011-07-20 12:00,20,57.92,57.96,57.81,57.86,1479
20111201|2011-07-20 12:30,20,57.86,57.87,57.72,57.76,1997
20111201|2011-07-20 13:00,20,57.76,57.85,57.64,57.71,2867
20111201|2011-07-20 18:00,21,57.6,57.71,57.47,57.57,330
20111201|2011-07-20 18:30,21,57.53,57.64,57.5,57.53,155
20111201|2011-07-20 19:00,21,57.56,57.63,57.56,57.57,19
20111201|2011-07-20 19:30,21,57.6,57.68,57.58,57.68,68
20111201|2011-07-20 20:00,21,57.69,57.86,57.62,57.86,630
20111201|2011-07-20 20:30,21,57.85,57.9,57.75,57.86,209
20111201|2011-07-20 21:00,21,57.87,57.91,57.85,57.85,232
20111201|2011-07-20 21:30,21,57.89,58.07,57.87,58.03,903
20111201|2011-07-20 22:00,21,58.03,58.03,57.9,57.96,501
20111201|2011-07-20 22:30,21,57.96,58.04,57.96,58.04,169
20111201|2011-07-20 23:00,21,57.99,58,57.96,58,36
20111201|2011-07-20 23:30,21,57.97,58.05,57.97,58.05,102
20111201|2011-07-21 00:00,21,58.05,58.05,57.96,57.96,149
20111201|2011-07-21 00:30,21,57.99,58.07,57.98,58.06,109
20111201|2011-07-21 01:00,21,58.05,58.13,58.04,58.04,168
20111201|2011-07-21 01:30,21,58.02,58.1,58.01,58.06,36
20111201|2011-07-21 02:00,21,58.06,58.08,58.02,58.02,253
20111201|2011-07-21 02:30,21,58.03,58.04,57.91,57.92,146
20111201|2011-07-21 03:00,21,57.9,57.95,57.89,57.92,164
20111201|2011-07-21 03:30,21,57.89,57.91,57.76,57.76,337
20111201|2011-07-21 04:00,21,57.77,57.79,57.68,57.71,253
20111201|2011-07-21 04:30,21,57.77,57.78,57.73,57.73,54
20111201|2011-07-21 05:00,21,57.73,57.76,57.68,57.68,228
20111201|2011-07-21 05:30,21,57.67,57.72,57.67,57.7,138
20111201|2011-07-21 06:00,21,57.72,57.72,57.7,57.71,70
20111201|2011-07-21 06:30,21,57.71,57.72,57.68,57.72,204
20111201|2011-07-21 07:00,21,57.69,57.74,57.68,57.73,142
20111201|2011-07-21 09:30,21,57.98,58.08,57.49,57.49,6663
20111201|2011-07-21 10:00,21,57.49,57.7,57.49,57.67,2388
20111201|2011-07-21 10:30,21,57.67,57.77,57.61,57.73,2612
20111201|2011-07-21 11:00,21,57.74,57.78,57.36,57.39,3384
20111201|2011-07-21 11:30,21,57.39,57.44,57.2,57.34,3316
20111201|2011-07-21 12:00,21,57.33,57.52,57.33,57.47,2122
20111201|2011-07-21 12:30,21,57.48,57.52,57.35,57.47,1499
20111201|2011-07-21 13:00,21,57.47,57.54,57.33,57.44,2712
20111201|2011-07-21 18:00,22,57.36,57.43,57.34,57.4,187
20111201|2011-07-21 18:30,22,57.42,57.42,57.38,57.38,21
20111201|2011-07-21 19:00,22,57.38,57.45,57.38,57.45,53
20111201|2011-07-21 19:30,22,57.47,57.61,57.45,57.58,492
20111201|2011-07-21 20:00,22,57.59,57.71,57.56,57.63,712
20111201|2011-07-21 20:30,22,57.62,57.68,57.6,57.64,113
20111201|2011-07-21 21:00,22,57.64,57.68,57.64,57.68,85
20111201|2011-07-21 21:30,22,57.66,57.74,57.66,57.72,196
20111201|2011-07-21 22:00,22,57.7,57.7,57.65,57.68,118
20111201|2011-07-21 22:30,22,57.68,57.68,57.65,57.66,17
20111201|2011-07-21 23:00,22,57.66,57.66,57.66,57.66,40
20111201|2011-07-21 23:30,22,57.66,57.66,57.65,57.65,9
20111201|2011-07-22 00:00,22,57.66,57.66,57.64,57.65,45
20111201|2011-07-22 00:30,22,57.64,57.75,57.64,57.73,153
20111201|2011-07-22 01:00,22,57.73,57.74,57.64,57.64,91
20111201|2011-07-22 01:30,22,57.67,57.76,57.67,57.72,510
20111201|2011-07-22 02:00,22,57.71,57.76,57.71,57.73,87
20111201|2011-07-22 02:30,22,57.69,57.69,57.58,57.58,183
20111201|2011-07-22 03:00,22,57.59,57.67,57.57,57.59,87
20111201|2011-07-22 03:30,22,57.6,57.61,57.56,57.56,121
20111201|2011-07-22 04:00,22,57.57,57.57,57.51,57.53,76
20111201|2011-07-22 04:30,22,57.54,57.59,57.52,57.59,22
20111201|2011-07-22 05:00,22,57.59,57.66,57.59,57.62,176
20111201|2011-07-22 05:30,22,57.6,57.62,57.55,57.62,57
20111201|2011-07-22 06:00,22,57.62,57.71,57.62,57.68,53
20111201|2011-07-22 06:30,22,57.64,57.66,57.55,57.62,219
20111201|2011-07-22 07:00,22,57.61,57.61,57.52,57.52,179
20111201|2011-07-22 09:30,22,57.51,57.87,57.41,57.78,5589
20111201|2011-07-22 10:00,22,57.8,57.91,57.68,57.71,2819
20111201|2011-07-22 10:30,22,57.71,57.79,57.7,57.73,971
20111201|2011-07-22 11:00,22,57.72,57.73,57.52,57.52,2267
20111201|2011-07-22 11:30,22,57.54,57.61,57.48,57.48,2063
20111201|2011-07-22 12:00,22,57.49,57.54,57.41,57.46,2038
20111201|2011-07-22 12:30,22,57.48,57.53,57.3,57.42,3603
20111201|2011-07-22 13:00,22,57.42,57.43,57.23,57.27,3608
20111201|2011-07-24 18:00,25,57.22,57.26,56.93,56.99,1105
20111201|2011-07-24 18:30,25,56.98,57.08,56.97,57.03,88
20111201|2011-07-24 19:00,25,57.04,57.16,57,57.02,139
20111201|2011-07-24 19:30,25,57.03,57.09,56.96,57.05,402
20111201|2011-07-24 20:00,25,57.05,57.08,57.01,57.07,441
20111201|2011-07-24 20:30,25,57.07,57.1,57.05,57.07,129
20111201|2011-07-24 21:00,25,57.05,57.05,56.88,56.91,726
20111201|2011-07-24 21:30,25,56.96,57,56.88,56.89,143
20111201|2011-07-24 22:00,25,56.89,56.96,56.83,56.84,248
20111201|2011-07-24 22:30,25,56.84,56.84,56.72,56.76,492
20111201|2011-07-24 23:00,25,56.75,56.75,56.71,56.72,90
20111201|2011-07-24 23:30,25,56.74,56.75,56.72,56.75,17
20111201|2011-07-25 00:00,25,56.76,56.81,56.73,56.76,61
20111201|2011-07-25 00:30,25,56.76,56.93,56.74,56.87,173
20111201|2011-07-25 01:00,25,56.85,56.87,56.8,56.85,105
20111201|2011-07-25 01:30,25,56.85,56.87,56.71,56.74,424
20111201|2011-07-25 02:00,25,56.75,56.82,56.7,56.79,362
20111201|2011-07-25 02:30,25,56.78,56.9,56.78,56.88,297
20111201|2011-07-25 03:00,25,56.9,56.97,56.87,56.94,188
20111201|2011-07-25 03:30,25,56.93,56.93,56.85,56.86,82
20111201|2011-07-25 04:00,25,56.86,56.9,56.84,56.88,107
20111201|2011-07-25 04:30,25,56.88,56.99,56.84,56.99,199
20111201|2011-07-25 05:00,25,56.99,57.16,56.95,57.1,160
20111201|2011-07-25 05:30,25,57.12,57.14,56.94,56.97,219
20111201|2011-07-25 06:00,25,56.97,56.97,56.95,56.95,22
20111201|2011-07-25 06:30,25,56.96,57.02,56.95,56.96,154
20111201|2011-07-25 07:00,25,57,57.08,56.97,57.08,87
20111201|2011-07-25 09:30,25,56.87,56.91,56.28,56.36,13102
20111201|2011-07-25 10:00,25,56.36,56.4,56.29,56.35,4632
20111201|2011-07-25 10:30,25,56.33,56.37,56.2,56.3,4028
20111201|2011-07-25 11:00,25,56.3,56.43,56.21,56.39,4275
20111201|2011-07-25 11:30,25,56.39,56.68,56.36,56.62,3809
20111201|2011-07-25 12:00,25,56.63,56.66,56.54,56.65,2839
20111201|2011-07-25 12:30,25,56.64,56.85,56.57,56.83,3034
20111201|2011-07-25 13:00,25,56.84,56.9,56.77,56.85,2738
20111201|2011-07-25 18:00,26,57,57.07,56.91,56.95,255
20111201|2011-07-25 18:30,26,56.93,56.95,56.9,56.92,162
20111201|2011-07-25 19:00,26,56.94,56.98,56.9,56.93,27
20111201|2011-07-25 19:30,26,56.93,56.93,56.82,56.88,55
20111201|2011-07-25 20:00,26,56.88,56.92,56.85,56.91,75
20111201|2011-07-25 20:30,26,56.91,56.98,56.91,56.98,86
20111201|2011-07-25 21:00,26,56.96,56.97,56.93,56.97,38
20111201|2011-07-25 21:30,26,56.94,56.95,56.93,56.94,32
20111201|2011-07-25 22:00,26,56.95,57.01,56.94,56.97,62
20111201|2011-07-25 22:30,26,56.98,57.1,56.98,57.08,107
20111201|2011-07-25 23:00,26,57.08,57.12,57.08,57.12,107
20111201|2011-07-25 23:30,26,57.12,57.12,57.02,57.03,61
20111201|2011-07-26 00:00,26,57.03,57.04,56.99,57.04,81
20111201|2011-07-26 00:30,26,57.02,57.19,56.99,57.14,298
20111201|2011-07-26 01:00,26,57.14,57.14,56.96,56.97,165
20111201|2011-07-26 01:30,26,56.97,57.22,56.96,57.16,184
20111201|2011-07-26 02:00,26,57.13,57.21,57.09,57.16,159
20111201|2011-07-26 02:30,26,57.19,57.25,57.19,57.24,53
20111201|2011-07-26 03:00,26,57.25,57.26,57.2,57.2,81
20111201|2011-07-26 03:30,26,57.16,57.23,57.07,57.15,249
20111201|2011-07-26 04:00,26,57.16,57.16,57.05,57.05,183
20111201|2011-07-26 04:30,26,57.05,57.05,57,57.01,128
20111201|2011-07-26 05:00,26,57.01,57.01,56.96,56.98,106
20111201|2011-07-26 05:30,26,57,57.01,56.99,57.01,436
20111201|2011-07-26 06:00,26,57.01,57.04,57,57.01,273
20111201|2011-07-26 06:30,26,57.01,57.05,56.97,57,488
20111201|2011-07-26 07:00,26,57,57,56.95,56.98,134
20111201|2011-07-26 09:30,26,56.98,57.23,56.84,57.2,7440
20111201|2011-07-26 10:00,26,57.19,57.43,57.19,57.36,4312
20111201|2011-07-26 10:30,26,57.35,57.39,57.25,57.39,2135
20111201|2011-07-26 11:00,26,57.4,57.64,57.32,57.47,3803
20111201|2011-07-26 11:30,26,57.49,57.49,57.34,57.37,1493
20111201|2011-07-26 12:00,26,57.4,57.42,57.29,57.35,1861
20111201|2011-07-26 12:30,26,57.35,57.36,57.17,57.32,2967
20111201|2011-07-26 13:00,26,57.31,57.44,57.2,57.42,2626
20111201|2011-07-26 18:00,27,57.47,57.63,57.45,57.51,509
20111201|2011-07-26 18:30,27,57.48,57.55,57.48,57.54,122
20111201|2011-07-26 19:00,27,57.55,57.55,57.5,57.52,66
20111201|2011-07-26 19:30,27,57.52,57.52,57.5,57.52,50
20111201|2011-07-26 20:00,27,57.52,57.57,57.45,57.49,320
20111201|2011-07-26 20:30,27,57.5,57.5,57.38,57.39,143
20111201|2011-07-26 21:00,27,57.42,57.44,57.3,57.4,281
20111201|2011-07-26 21:30,27,57.39,57.43,57.35,57.4,222
20111201|2011-07-26 22:00,27,57.4,57.44,57.4,57.4,122
20111201|2011-07-26 22:30,27,57.4,57.42,57.4,57.41,73
20111201|2011-07-26 23:00,27,57.4,57.42,57.4,57.42,35
20111201|2011-07-26 23:30,27,57.4,57.44,57.4,57.43,9
20111201|2011-07-27 00:00,27,57.44,57.48,57.44,57.48,85
20111201|2011-07-27 00:30,27,57.49,57.56,57.47,57.5,53
20111201|2011-07-27 01:00,27,57.57,57.58,57.5,57.57,137
20111201|2011-07-27 01:30,27,57.54,57.57,57.48,57.57,103
20111201|2011-07-27 02:00,27,57.53,57.56,57.48,57.48,33
20111201|2011-07-27 02:30,27,57.49,57.49,57.45,57.45,162
20111201|2011-07-27 03:00,27,57.45,57.48,57.45,57.47,326
20111201|2011-07-27 03:30,27,57.47,57.48,57.45,57.46,69
20111201|2011-07-27 04:00,27,57.46,57.47,57.45,57.45,170
20111201|2011-07-27 04:30,27,57.47,57.47,57.46,57.46,15
20111201|2011-07-27 05:00,27,57.46,57.47,57.45,57.45,136
20111201|2011-07-27 05:30,27,57.44,57.46,57.43,57.46,22
20111201|2011-07-27 06:00,27,57.45,57.47,57.42,57.45,127
20111201|2011-07-27 06:30,27,57.47,57.5,57.46,57.5,95
20111201|2011-07-27 07:00,27,57.5,57.62,57.41,57.41,215
20111201|2011-07-27 09:30,27,57.17,57.31,57.02,57.27,7241
20111201|2011-07-27 10:00,27,57.28,57.34,57.1,57.2,2863
20111201|2011-07-27 10:30,27,57.19,57.36,57.19,57.27,2303
20111201|2011-07-27 11:00,27,57.27,57.32,57.2,57.28,1555
20111201|2011-07-27 11:30,27,57.28,57.5,57.27,57.45,2157
20111201|2011-07-27 12:00,27,57.46,57.57,57.37,57.55,1769
20111201|2011-07-27 12:30,27,57.53,57.55,57.47,57.5,2597
20111201|2011-07-27 13:00,27,57.51,57.59,57.33,57.44,3321
20111201|2011-07-27 18:00,28,57.38,57.41,57.26,57.32,180
20111201|2011-07-27 18:30,28,57.3,57.33,57.26,57.29,87
20111201|2011-07-27 19:00,28,57.33,57.4,57.28,57.29,68
20111201|2011-07-27 19:30,28,57.33,57.4,57.33,57.35,80
20111201|2011-07-27 20:00,28,57.33,57.4,57.22,57.22,456
20111201|2011-07-27 20:30,28,57.22,57.23,57.16,57.21,244
20111201|2011-07-27 21:00,28,57.2,57.23,57.2,57.2,31
20111201|2011-07-27 21:30,28,57.18,57.18,57.11,57.11,150
20111201|2011-07-27 22:00,28,57.15,57.34,57.15,57.29,54
20111201|2011-07-27 22:30,28,57.28,57.3,57.27,57.27,3
20111201|2011-07-27 23:00,28,57.27,57.27,57.24,57.26,13
20111201|2011-07-27 23:30,28,57.24,57.27,57.19,57.19,22
20111201|2011-07-28 00:00,28,57.19,57.2,57.16,57.18,28
20111201|2011-07-28 00:30,28,57.19,57.2,57.19,57.19,11
20111201|2011-07-28 01:00,28,57.21,57.25,57.19,57.2,187
20111201|2011-07-28 01:30,28,57.22,57.23,57.2,57.2,73
20111201|2011-07-28 02:00,28,57.2,57.29,57.2,57.24,223
20111201|2011-07-28 02:30,28,57.27,57.27,57.23,57.26,91
20111201|2011-07-28 03:00,28,57.27,57.38,57.26,57.37,133
20111201|2011-07-28 03:30,28,57.38,57.49,57.38,57.45,148
20111201|2011-07-28 04:00,28,57.46,57.48,57.45,57.48,75
20111201|2011-07-28 04:30,28,57.47,57.47,57.42,57.43,105
20111201|2011-07-28 05:00,28,57.42,57.42,57.32,57.37,217
20111201|2011-07-28 05:30,28,57.38,57.43,57.35,57.4,39
20111201|2011-07-28 06:00,28,57.42,57.43,57.41,57.43,40
20111201|2011-07-28 06:30,28,57.43,57.43,57.34,57.35,26
20111201|2011-07-28 07:00,28,57.33,57.33,57.25,57.25,118
20111201|2011-07-28 09:30,28,57.37,57.39,57.12,57.16,5088
20111201|2011-07-28 10:00,28,57.17,57.17,56.85,56.94,5200
20111201|2011-07-28 10:30,28,56.94,57.08,56.89,57.07,2550
20111201|2011-07-28 11:00,28,57.07,57.07,56.84,56.91,2530
20111201|2011-07-28 11:30,28,56.91,56.95,56.7,56.71,3195
20111201|2011-07-28 12:00,28,56.73,56.77,56.64,56.74,2792
20111201|2011-07-28 12:30,28,56.74,56.75,56.57,56.62,2460
20111201|2011-07-28 13:00,28,56.62,56.75,56.54,56.62,2653
20111201|2011-07-28 18:00,29,56.7,56.72,56.63,56.65,415
20111201|2011-07-28 18:30,29,56.64,56.72,56.6,56.7,252
20111201|2011-07-28 19:00,29,56.7,56.7,56.59,56.6,64
20111201|2011-07-28 19:30,29,56.61,56.71,56.61,56.7,53
20111201|2011-07-28 20:00,29,56.73,56.91,56.71,56.81,827
20111201|2011-07-28 20:30,29,56.82,56.87,56.82,56.87,22
20111201|2011-07-28 21:00,29,56.87,56.89,56.86,56.86,37
20111201|2011-07-28 21:30,29,56.86,56.92,56.75,56.9,304
20111201|2011-07-28 22:00,29,56.92,57.07,56.92,57.06,858
20111201|2011-07-28 22:30,29,57.07,57.09,57.04,57.04,94
20111201|2011-07-28 23:00,29,57.05,57.09,57.02,57.02,282
20111201|2011-07-28 23:30,29,57.02,57.02,56.95,56.95,88
20111201|2011-07-29 00:00,29,56.98,57,56.95,56.99,35
20111201|2011-07-29 00:30,29,57.01,57.04,56.95,57.01,55
20111201|2011-07-29 01:00,29,56.99,57,56.93,56.95,193
20111201|2011-07-29 01:30,29,56.95,56.95,56.65,56.84,639
20111201|2011-07-29 02:00,29,56.81,56.84,56.62,56.67,448
20111201|2011-07-29 02:30,29,56.68,56.75,56.68,56.73,181
20111201|2011-07-29 03:00,29,56.73,56.77,56.69,56.77,76
20111201|2011-07-29 03:30,29,56.78,56.8,56.77,56.77,43
20111201|2011-07-29 04:00,29,56.77,56.84,56.75,56.82,114
20111201|2011-07-29 04:30,29,56.81,56.81,56.75,56.75,205
20111201|2011-07-29 05:00,29,56.73,56.73,56.72,56.73,88
20111201|2011-07-29 05:30,29,56.73,56.74,56.71,56.72,256
20111201|2011-07-29 06:00,29,56.71,56.71,56.51,56.54,235
20111201|2011-07-29 06:30,29,56.52,56.66,56.51,56.66,54
20111201|2011-07-29 07:00,29,56.66,56.66,56.61,56.64,99
20111201|2011-07-29 09:30,29,56.5,56.56,55.89,56.35,11919
20111201|2011-07-29 10:00,29,56.35,56.42,56.09,56.11,3588
20111201|2011-07-29 10:30,29,56.11,56.21,56.07,56.12,2752
20111201|2011-07-29 11:00,29,56.11,56.17,56.03,56.11,2280
20111201|2011-07-29 11:30,29,56.11,56.23,56.07,56.08,991
20111201|2011-07-29 12:00,29,56.1,56.29,56.09,56.25,1044
20111201|2011-07-29 12:30,29,56.25,56.25,56.1,56.13,1549
20111201|2011-07-29 13:00,29,56.14,56.4,56.13,56.29,3081
20111201|2011-07-31 18:00,1,56.5,56.62,56.45,56.59,497
20111201|2011-07-31 18:30,1,56.59,56.62,56.58,56.62,77
20111201|2011-07-31 19:00,1,56.6,56.64,56.58,56.63,129
20111201|2011-07-31 19:30,1,56.62,56.78,56.56,56.78,181
20111201|2011-07-31 20:00,1,56.78,56.88,56.67,56.85,464
20111201|2011-07-31 20:30,1,56.84,56.88,56.81,56.81,179
20111201|2011-07-31 21:00,1,56.85,56.88,56.81,56.87,95
20111201|2011-07-31 21:30,1,56.85,56.9,56.85,56.89,67
20111201|2011-07-31 22:00,1,56.9,56.92,56.84,56.86,43
20111201|2011-07-31 22:30,1,56.84,56.86,56.84,56.85,22
20111201|2011-07-31 23:00,1,56.86,56.86,56.84,56.84,31
20111201|2011-07-31 23:30,1,56.86,56.86,56.86,56.86,2
20111201|2011-08-01 00:00,1,56.84,56.86,56.81,56.85,18
20111201|2011-08-01 00:30,1,56.86,56.95,56.84,56.95,166
20111201|2011-08-01 01:00,1,56.93,56.97,56.86,56.97,177
20111201|2011-08-01 01:30,1,56.97,57.05,56.96,57.05,297
20111201|2011-08-01 02:00,1,57.05,57.24,57.04,57.18,705
20111201|2011-08-01 02:30,1,57.14,57.21,57.1,57.12,174
20111201|2011-08-01 03:00,1,57.12,57.2,57.12,57.16,154
20111201|2011-08-01 03:30,1,57.16,57.31,57.11,57.26,585
20111201|2011-08-01 04:00,1,57.28,57.28,57.19,57.19,585
20111201|2011-08-01 04:30,1,57.18,57.19,57.06,57.12,894
20111201|2011-08-01 05:00,1,57.12,57.15,57.1,57.1,338
20111201|2011-08-01 05:30,1,57.12,57.13,57.09,57.13,117
20111201|2011-08-01 06:00,1,57.13,57.17,57.13,57.14,250
20111201|2011-08-01 06:30,1,57.15,57.18,57.14,57.17,482
20111201|2011-08-01 07:00,1,57.17,57.19,57.16,57.18,235
20111201|2011-08-01 09:30,1,57.1,57.12,56.8,56.92,7137
20111201|2011-08-01 10:00,1,56.93,57.01,56.9,56.98,1976
20111201|2011-08-01 10:30,1,56.98,56.99,56.78,56.99,3314
20111201|2011-08-01 11:00,1,56.98,57,56.78,56.91,2075
20111201|2011-08-01 11:30,1,56.91,56.96,56.82,56.9,1360
20111201|2011-08-01 12:00,1,56.9,56.91,56.82,56.84,840
20111201|2011-08-01 12:30,1,56.83,56.86,56.64,56.79,2200
20111201|2011-08-01 13:00,1,56.78,57.01,56.69,56.89,3624
20111201|2011-08-01 18:00,2,57,57.04,56.96,56.99,223
20111201|2011-08-01 18:30,2,56.99,57,56.95,56.96,46
20111201|2011-08-01 19:00,2,56.99,57.04,56.94,57,37
20111201|2011-08-01 19:30,2,57,57.04,56.99,57,128
20111201|2011-08-01 20:00,2,57.02,57.24,57.02,57.17,874
20111201|2011-08-01 20:30,2,57.18,57.23,57.15,57.16,273
20111201|2011-08-01 21:00,2,57.15,57.21,57.15,57.21,80
20111201|2011-08-01 21:30,2,57.2,57.24,57.13,57.16,227
20111201|2011-08-01 22:00,2,57.16,57.18,57.1,57.15,246
20111201|2011-08-01 22:30,2,57.15,57.15,57.1,57.11,155
20111201|2011-08-01 23:00,2,57.1,57.12,57.05,57.05,60
20111201|2011-08-01 23:30,2,57.1,57.1,57.05,57.07,31
20111201|2011-08-02 00:00,2,57.07,57.1,57.06,57.07,31
20111201|2011-08-02 00:30,2,57.07,57.16,57.05,57.12,446
20111201|2011-08-02 01:00,2,57.12,57.12,57.04,57.04,150
20111201|2011-08-02 01:30,2,57.05,57.07,57.01,57.03,123
20111201|2011-08-02 02:00,2,57.02,57.03,56.92,57.01,278
20111201|2011-08-02 02:30,2,57,57.04,56.96,57,28
20111201|2011-08-02 03:00,2,57.01,57.05,56.97,56.97,41
20111201|2011-08-02 03:30,2,56.97,56.99,56.9,56.93,91
20111201|2011-08-02 04:00,2,56.93,56.95,56.85,56.87,121
20111201|2011-08-02 04:30,2,56.87,56.88,56.81,56.88,90
20111201|2011-08-02 05:00,2,56.88,56.95,56.82,56.91,482
20111201|2011-08-02 05:30,2,56.88,56.89,56.75,56.89,156
20111201|2011-08-02 06:00,2,56.87,56.93,56.85,56.89,91
20111201|2011-08-02 06:30,2,56.89,57.04,56.89,57.01,222
20111201|2011-08-02 07:00,2,57,57,56.96,57,55
20111201|2011-08-02 09:30,2,57.03,57.16,56.79,56.86,6700
20111201|2011-08-02 10:00,2,56.86,56.9,56.71,56.82,3331
20111201|2011-08-02 10:30,2,56.81,56.89,56.71,56.86,2555
20111201|2011-08-02 11:00,2,56.85,56.85,56.73,56.81,1752
20111201|2011-08-02 11:30,2,56.81,56.97,56.81,56.92,2063
20111201|2011-08-02 12:00,2,56.93,57.85,56.88,57.82,8468
20111201|2011-08-02 12:30,2,57.83,57.99,57.71,57.8,7390
20111201|2011-08-02 13:00,2,57.8,57.85,57.62,57.73,3590
20111201|2011-08-02 18:00,3,57.6,57.72,57.51,57.61,371
20111201|2011-08-02 18:30,3,57.61,57.67,57.57,57.67,166
20111201|2011-08-02 19:00,3,57.68,57.7,57.61,57.7,73
20111201|2011-08-02 19:30,3,57.69,57.7,57.63,57.64,255
20111201|2011-08-02 20:00,3,57.63,57.65,57.48,57.52,348
20111201|2011-08-02 20:30,3,57.53,57.6,57.45,57.55,321
20111201|2011-08-02 21:00,3,57.55,57.57,57.5,57.53,112
20111201|2011-08-02 21:30,3,57.49,57.49,57.4,57.45,90
20111201|2011-08-02 22:00,3,57.5,57.51,57.5,57.51,9
20111201|2011-08-02 22:30,3,57.51,57.51,57.46,57.51,121
20111201|2011-08-02 23:00,3,57.51,57.51,57.46,57.46,52
20111201|2011-08-02 23:30,3,57.46,57.55,57.45,57.54,33
20111201|2011-08-03 00:00,3,57.56,57.58,57.54,57.54,45
20111201|2011-08-03 00:30,3,57.54,57.6,57.54,57.58,108
20111201|2011-08-03 01:00,3,57.58,57.58,57.52,57.52,123
20111201|2011-08-03 01:30,3,57.52,57.53,57.44,57.48,129
20111201|2011-08-03 02:00,3,57.49,57.49,57.38,57.44,293
20111201|2011-08-03 02:30,3,57.44,57.53,57.44,57.45,224
20111201|2011-08-03 03:00,3,57.45,57.52,57.45,57.49,321
20111201|2011-08-03 03:30,3,57.5,57.5,57.45,57.48,137
20111201|2011-08-03 04:00,3,57.47,57.6,57.45,57.54,443
20111201|2011-08-03 04:30,3,57.52,57.62,57.51,57.61,204
20111201|2011-08-03 05:00,3,57.58,57.62,57.51,57.56,135
20111201|2011-08-03 05:30,3,57.56,57.64,57.54,57.63,379
20111201|2011-08-03 06:00,3,57.63,57.65,57.57,57.59,413
20111201|2011-08-03 06:30,3,57.63,57.63,57.56,57.59,152
20111201|2011-08-03 07:00,3,57.57,57.59,57.5,57.5,106
20111201|2011-08-03 09:30,3,57.56,57.62,57.26,57.58,5138
20111201|2011-08-03 10:00,3,57.58,57.64,57.44,57.47,2711
20111201|2011-08-03 10:30,3,57.47,57.55,57.46,57.51,2160
20111201|2011-08-03 11:00,3,57.51,57.52,57.03,57.04,4728
20111201|2011-08-03 11:30,3,57.04,57.16,57,57.08,3564
20111201|2011-08-03 12:00,3,57.08,57.22,57.06,57.21,2163
20111201|2011-08-03 12:30,3,57.21,57.38,57.2,57.31,3115
20111201|2011-08-03 13:00,3,57.31,57.31,57.12,57.13,2850
20111201|2011-08-03 18:00,4,57.2,57.2,57.1,57.16,312
20111201|2011-08-03 18:30,4,57.14,57.14,57.09,57.14,25
20111201|2011-08-03 19:00,4,57.12,57.12,56.96,56.98,90
20111201|2011-08-03 19:30,4,57,57.07,56.96,57.02,71
20111201|2011-08-03 20:00,4,57.08,57.15,57.06,57.12,337
20111201|2011-08-03 20:30,4,57.1,57.11,56.89,56.89,301
20111201|2011-08-03 21:00,4,56.89,56.96,56.83,56.94,120
20111201|2011-08-03 21:30,4,56.95,56.97,56.94,56.97,11
20111201|2011-08-03 22:00,4,56.96,57.18,56.96,57.03,162
20111201|2011-08-03 22:30,4,57.03,57.03,57.01,57.03,19
20111201|2011-08-03 23:00,4,57.03,57.03,57.03,57.03,1
20111201|2011-08-04 00:00,4,57.09,57.09,57.04,57.08,11
20111201|2011-08-04 00:30,4,57.05,57.05,56.93,56.95,167
20111201|2011-08-04 01:00,4,56.95,57.02,56.93,57,403
20111201|2011-08-04 01:30,4,56.95,56.97,56.87,56.97,195
20111201|2011-08-04 02:00,4,56.95,57.02,56.94,56.96,88
20111201|2011-08-04 02:30,4,56.99,57.08,56.99,57.06,31
20111201|2011-08-04 03:00,4,57.06,57.08,57.05,57.05,13
20111201|2011-08-04 03:30,4,57.06,57.06,56.98,56.98,49
20111201|2011-08-04 04:00,4,57,57,56.85,56.9,445
20111201|2011-08-04 04:30,4,56.91,56.93,56.87,56.87,61
20111201|2011-08-04 05:00,4,56.87,56.9,56.83,56.87,300
20111201|2011-08-04 05:30,4,56.84,56.85,56.51,56.65,1191
20111201|2011-08-04 06:00,4,56.63,56.68,56.53,56.6,397
20111201|2011-08-04 06:30,4,56.62,56.65,56.59,56.64,97
20111201|2011-08-04 07:00,4,56.65,56.65,56.56,56.59,129
20111201|2011-08-04 09:30,4,56.5,56.54,56.15,56.3,9229
20111201|2011-08-04 10:00,4,56.3,56.3,56.06,56.06,4838
20111201|2011-08-04 10:30,4,56.06,56.21,55.67,55.7,8373
20111201|2011-08-04 11:00,4,55.69,55.84,55.52,55.72,5961
20111201|2011-08-04 11:30,4,55.72,55.87,55.65,55.81,3364
20111201|2011-08-04 12:00,4,55.8,56,55.78,55.95,2843
20111201|2011-08-04 12:30,4,55.96,55.98,55.77,55.8,3918
20111201|2011-08-04 13:00,4,55.8,55.87,55.63,55.83,3561
20111201|2011-08-04 18:00,5,55.62,55.74,55.38,55.5,1267
20111201|2011-08-04 18:30,5,55.5,55.7,55.46,55.66,123
20111201|2011-08-04 19:00,5,55.65,55.7,55.58,55.66,67
20111201|2011-08-04 19:30,5,55.67,55.82,55.6,55.75,369
20111201|2011-08-04 20:00,5,55.75,55.75,55,55.1,2890
20111201|2011-08-04 20:30,5,55.1,55.21,55.01,55.2,869
20111201|2011-08-04 21:00,5,55.2,55.37,55.18,55.33,296
20111201|2011-08-04 21:30,5,55.36,55.4,55.29,55.33,508
20111201|2011-08-04 22:00,5,55.32,55.4,55.2,55.4,339
20111201|2011-08-04 22:30,5,55.36,55.4,55.23,55.23,157
20111201|2011-08-04 23:00,5,55.24,55.38,55.17,55.38,211
20111201|2011-08-04 23:30,5,55.34,55.48,55.32,55.42,80
20111201|2011-08-05 00:00,5,55.4,55.4,55.34,55.35,12
20111201|2011-08-05 00:30,5,55.37,55.37,55.25,55.25,62
20111201|2011-08-05 01:00,5,55.26,55.28,55.22,55.24,284
20111201|2011-08-05 01:30,5,55.24,55.27,55.09,55.16,841
20111201|2011-08-05 02:00,5,55.15,55.15,55.06,55.06,468
20111201|2011-08-05 02:30,5,55.08,55.4,55.08,55.37,163
20111201|2011-08-05 03:00,5,55.33,55.35,55.23,55.31,219
20111201|2011-08-05 03:30,5,55.31,55.65,55.26,55.56,499
20111201|2011-08-05 04:00,5,55.55,55.58,55.4,55.49,311
20111201|2011-08-05 04:30,5,55.48,55.49,55.23,55.25,336
20111201|2011-08-05 05:00,5,55.24,55.26,55.17,55.2,86
20111201|2011-08-05 05:30,5,55.18,55.28,55.16,55.23,165
20111201|2011-08-05 06:00,5,55.2,55.35,55.18,55.33,225
20111201|2011-08-05 06:30,5,55.34,55.49,55.31,55.47,102
20111201|2011-08-05 07:00,5,55.48,55.54,55.33,55.49,333
20111201|2011-08-05 09:30,5,55.6,55.68,55.16,55.21,7879
20111201|2011-08-05 10:00,5,55.2,55.2,54.75,54.83,6884
20111201|2011-08-05 10:30,5,54.83,54.92,54.79,54.83,3419
20111201|2011-08-05 11:00,5,54.83,55.15,54.63,55.1,5328
20111201|2011-08-05 11:30,5,55.1,55.46,55.02,55.37,2876
20111201|2011-08-05 12:00,5,55.35,55.65,55.32,55.48,2336
20111201|2011-08-05 12:30,5,55.48,55.7,55.32,55.7,3322
20111201|2011-08-05 13:00,5,55.68,55.94,55.6,55.65,3784
20111201|2011-08-07 18:00,8,54.8,55.15,54.68,55.01,1434
20111201|2011-08-07 18:30,8,55.01,55.23,55.01,55.17,195
20111201|2011-08-07 19:00,8,55.15,55.17,54.91,54.93,238
20111201|2011-08-07 19:30,8,54.93,55.06,54.93,54.95,238
20111201|2011-08-07 20:00,8,54.95,55.31,54.95,55.28,1288
20111201|2011-08-07 20:30,8,55.29,55.42,55.25,55.38,155
20111201|2011-08-07 21:00,8,55.39,55.43,55.23,55.28,295
20111201|2011-08-07 21:30,8,55.28,55.3,55.21,55.21,188
20111201|2011-08-07 22:00,8,55.18,55.18,55,55,495
20111201|2011-08-07 22:30,8,54.98,54.99,54.95,54.99,73
20111201|2011-08-07 23:00,8,54.96,55.04,54.95,55.04,21
20111201|2011-08-07 23:30,8,54.95,54.95,54.88,54.91,231
20111201|2011-08-08 00:00,8,54.93,54.93,54.9,54.91,20
20111201|2011-08-08 00:30,8,54.88,55.05,54.88,54.99,283
20111201|2011-08-08 01:00,8,54.98,55.11,54.95,55.08,303
20111201|2011-08-08 01:30,8,55.05,55.15,54.94,55.05,234
20111201|2011-08-08 02:00,8,55.1,55.37,55.1,55.34,479
20111201|2011-08-08 02:30,8,55.33,55.34,55.18,55.32,255
20111201|2011-08-08 03:00,8,55.34,55.35,55.05,55.06,229
20111201|2011-08-08 03:30,8,55.06,55.09,55,55.02,183
20111201|2011-08-08 04:00,8,55.03,55.1,54.95,55.1,273
20111201|2011-08-08 04:30,8,55.06,55.07,54.92,54.94,375
20111201|2011-08-08 05:00,8,54.94,54.97,54.86,54.87,283
20111201|2011-08-08 05:30,8,54.86,54.89,54.84,54.86,234
20111201|2011-08-08 06:00,8,54.85,54.96,54.85,54.94,116
20111201|2011-08-08 06:30,8,54.91,54.93,54.81,54.88,277
20111201|2011-08-08 07:00,8,54.88,54.92,54.81,54.82,79
20111201|2011-08-08 09:30,8,54.67,54.83,54.35,54.62,8048
20111201|2011-08-08 10:00,8,54.63,54.93,54.62,54.83,3197
20111201|2011-08-08 10:30,8,54.82,54.85,54.64,54.66,3178
20111201|2011-08-08 11:00,8,54.66,54.68,54.52,54.54,2766
20111201|2011-08-08 11:30,8,54.54,54.65,54.4,54.53,4139
20111201|2011-08-08 12:00,8,54.54,54.55,54.27,54.4,3581
20111201|2011-08-08 12:30,8,54.4,54.4,54.23,54.25,3284
20111201|2011-08-08 13:00,8,54.25,54.57,54.23,54.51,3027
20111201|2011-08-08 18:00,9,54.34,54.44,54.24,54.33,406
20111201|2011-08-08 18:30,9,54.33,54.41,54.3,54.3,124
20111201|2011-08-08 19:00,9,54.3,54.34,54.07,54.19,347
20111201|2011-08-08 19:30,9,54.19,54.2,53.96,53.96,854
20111201|2011-08-08 20:00,9,53.97,54.11,53.15,53.27,4853
20111201|2011-08-08 20:30,9,53.28,53.44,53.25,53.4,390
20111201|2011-08-08 21:00,9,53.4,53.47,53.34,53.4,221
20111201|2011-08-08 21:30,9,53.4,53.8,53.32,53.76,550
20111201|2011-08-08 22:00,9,53.76,53.83,53.69,53.81,269
20111201|2011-08-08 22:30,9,53.82,53.9,53.75,53.75,88
20111201|2011-08-08 23:00,9,53.72,53.81,53.7,53.75,30
20111201|2011-08-08 23:30,9,53.75,53.8,53.75,53.8,31
20111201|2011-08-09 00:00,9,53.84,53.98,53.81,53.97,57
20111201|2011-08-09 00:30,9,53.98,54.2,53.93,54.03,715
20111201|2011-08-09 01:00,9,54.02,54.13,54,54.08,402
20111201|2011-08-09 01:30,9,54.08,54.14,53.97,54.11,476
20111201|2011-08-09 02:00,9,54.1,54.44,54.03,54.2,639
20111201|2011-08-09 02:30,9,54.17,54.2,54.05,54.1,193
20111201|2011-08-09 03:00,9,54.07,54.12,53.96,53.96,330
20111201|2011-08-09 03:30,9,53.98,53.98,53.7,53.78,1225
20111201|2011-08-09 04:00,9,53.75,53.75,53.55,53.63,736
20111201|2011-08-09 04:30,9,53.61,53.8,53.6,53.65,321
20111201|2011-08-09 05:00,9,53.6,53.76,53.56,53.69,339
20111201|2011-08-09 05:30,9,53.65,53.92,53.57,53.87,598
20111201|2011-08-09 06:00,9,53.89,54.12,53.86,53.93,625
20111201|2011-08-09 06:30,9,53.96,54.12,53.84,54.1,422
20111201|2011-08-09 07:00,9,54.1,54.4,54.1,54.4,388
20111201|2011-08-09 09:30,9,54.64,54.88,54.31,54.41,9534
20111201|2011-08-09 10:00,9,54.41,54.41,54.12,54.26,4335
20111201|2011-08-09 10:30,9,54.26,54.37,54.14,54.3,3625
20111201|2011-08-09 11:00,9,54.32,54.4,54.15,54.24,2204
20111201|2011-08-09 11:30,9,54.23,54.23,54.01,54.06,3271
20111201|2011-08-09 12:00,9,54.07,54.11,53.94,53.99,2040
20111201|2011-08-09 12:30,9,53.99,54.02,53.72,53.78,4222
20111201|2011-08-09 13:00,9,53.78,53.93,53.7,53.7,3211
20111201|2011-08-09 18:00,10,53.85,54.17,53.85,54.12,333
20111201|2011-08-09 18:30,10,54.09,54.32,54.07,54.3,186
20111201|2011-08-09 19:00,10,54.3,54.32,54.15,54.2,142
20111201|2011-08-09 19:30,10,54.2,54.36,54.2,54.35,153
20111201|2011-08-09 20:00,10,54.36,54.45,54.33,54.42,558
20111201|2011-08-09 20:30,10,54.43,54.48,54.35,54.37,192
20111201|2011-08-09 21:00,10,54.36,54.42,54.33,54.34,62
20111201|2011-08-09 21:30,10,54.34,54.34,54.31,54.32,93
20111201|2011-08-09 22:00,10,54.34,54.38,54.31,54.32,46
20111201|2011-08-09 22:30,10,54.31,54.37,54.31,54.33,12
20111201|2011-08-09 23:00,10,54.31,54.32,54.26,54.3,155
20111201|2011-08-09 23:30,10,54.3,54.32,54.24,54.3,19
20111201|2011-08-10 00:00,10,54.33,54.4,54.24,54.25,72
20111201|2011-08-10 00:30,10,54.25,54.32,54.2,54.21,201
20111201|2011-08-10 01:00,10,54.2,54.2,54.09,54.09,456
20111201|2011-08-10 01:30,10,54.09,54.2,53.94,54.12,606
20111201|2011-08-10 02:00,10,54.12,54.15,53.89,53.94,342
20111201|2011-08-10 02:30,10,53.94,54.15,53.9,54.12,112
20111201|2011-08-10 03:00,10,54.09,54.16,54.01,54.01,76
20111201|2011-08-10 03:30,10,54,54.12,53.95,54.12,82
20111201|2011-08-10 04:00,10,54.15,54.34,54.11,54.34,292
20111201|2011-08-10 04:30,10,54.36,54.36,54.15,54.15,320
20111201|2011-08-10 05:00,10,54.15,54.24,54.13,54.23,382
20111201|2011-08-10 05:30,10,54.23,54.36,54.22,54.35,413
20111201|2011-08-10 06:00,10,54.37,54.42,54.33,54.38,528
20111201|2011-08-10 06:30,10,54.36,54.39,54.3,54.36,144
20111201|2011-08-10 07:00,10,54.36,54.42,54.29,54.35,263
20111201|2011-08-10 09:30,10,54,54.06,53.58,53.82,9276
20111201|2011-08-10 10:00,10,53.8,53.82,53.62,53.64,2377
20111201|2011-08-10 10:30,10,53.65,53.71,53.47,53.59,4480
20111201|2011-08-10 11:00,10,53.58,53.68,53.41,53.44,3686
20111201|2011-08-10 11:30,10,53.44,53.54,53.27,53.39,2990
20111201|2011-08-10 12:00,10,53.38,53.39,53.1,53.23,3104
20111201|2011-08-10 12:30,10,53.18,53.55,53.17,53.51,3013
20111201|2011-08-10 13:00,10,53.55,53.97,53.42,53.8,3986
20111201|2011-08-10 18:00,11,53.53,53.64,53.48,53.56,435
20111201|2011-08-10 18:30,11,53.57,53.61,53.51,53.58,73
20111201|2011-08-10 19:00,11,53.59,53.61,53.55,53.55,36
20111201|2011-08-10 19:30,11,53.52,53.65,53.49,53.65,149
20111201|2011-08-10 20:00,11,53.64,53.96,53.63,53.86,2025
20111201|2011-08-10 20:30,11,53.89,53.97,53.82,53.95,192
20111201|2011-08-10 21:00,11,53.94,53.98,53.91,53.98,166
20111201|2011-08-10 21:30,11,53.98,54.03,53.91,53.91,375
20111201|2011-08-10 22:00,11,53.92,54.03,53.89,54.03,99
20111201|2011-08-10 22:30,11,53.97,54.03,53.97,54.03,3
20111201|2011-08-10 23:00,11,54.03,54.03,53.89,53.94,49
20111201|2011-08-10 23:30,11,53.94,53.94,53.9,53.9,6
20111201|2011-08-11 00:00,11,53.93,53.94,53.91,53.93,42
20111201|2011-08-11 00:30,11,53.94,54.05,53.93,54.05,251
20111201|2011-08-11 01:00,11,54.05,54.22,54.05,54.22,251
20111201|2011-08-11 01:30,11,54.22,54.29,54.15,54.21,366
20111201|2011-08-11 02:00,11,54.2,54.28,54.18,54.26,259
20111201|2011-08-11 02:30,11,54.25,54.34,54.25,54.34,122
20111201|2011-08-11 03:00,11,54.34,54.35,54.27,54.35,110
20111201|2011-08-11 03:30,11,54.34,54.43,54.34,54.41,189
20111201|2011-08-11 04:00,11,54.42,54.42,54.25,54.27,277
20111201|2011-08-11 04:30,11,54.27,54.28,54.15,54.17,130
20111201|2011-08-11 05:00,11,54.15,54.16,54.05,54.1,226
20111201|2011-08-11 05:30,11,54.07,54.22,54.07,54.19,326
20111201|2011-08-11 06:00,11,54.18,54.18,54.04,54.1,296
20111201|2011-08-11 06:30,11,54.1,54.1,53.94,53.99,393
20111201|2011-08-11 07:00,11,53.96,54.14,53.96,54.14,282
20111201|2011-08-11 09:30,11,54.98,55.39,54.58,54.69,12403
20111201|2011-08-11 10:00,11,54.7,54.76,54.54,54.62,2880
20111201|2011-08-11 10:30,11,54.63,54.74,54.42,54.74,2702
20111201|2011-08-11 11:00,11,54.73,54.75,54.6,54.65,2182
20111201|2011-08-11 11:30,11,54.65,54.95,54.64,54.95,2934
20111201|2011-08-11 12:00,11,54.96,54.97,54.65,54.79,1930
20111201|2011-08-11 12:30,11,54.78,54.86,54.63,54.78,1782
20111201|2011-08-11 13:00,11,54.77,55.08,54.71,54.75,3386
20111201|2011-08-11 18:00,12,54.78,54.98,54.73,54.96,406
20111201|2011-08-11 18:30,12,54.97,54.99,54.93,54.95,68
20111201|2011-08-11 19:00,12,54.95,54.99,54.92,54.99,127
20111201|2011-08-11 19:30,12,54.95,54.98,54.93,54.95,121
20111201|2011-08-11 20:00,12,54.92,55.02,54.75,54.82,367
20111201|2011-08-11 20:30,12,54.8,54.8,54.72,54.78,158
20111201|2011-08-11 21:00,12,54.78,54.79,54.67,54.69,57
20111201|2011-08-11 21:30,12,54.68,54.79,54.63,54.68,389
20111201|2011-08-11 22:00,12,54.68,54.76,54.66,54.74,259
20111201|2011-08-11 22:30,12,54.66,54.72,54.66,54.7,95
20111201|2011-08-11 23:00,12,54.72,54.72,54.7,54.72,58
20111201|2011-08-11 23:30,12,54.7,54.72,54.7,54.72,60
20111201|2011-08-12 00:00,12,54.72,54.76,54.67,54.7,66
20111201|2011-08-12 00:30,12,54.67,54.72,54.63,54.63,85
20111201|2011-08-12 01:00,12,54.63,54.68,54.61,54.61,87
20111201|2011-08-12 01:30,12,54.6,54.67,54.58,54.62,342
20111201|2011-08-12 02:00,12,54.59,54.6,54.44,54.46,397
20111201|2011-08-12 02:30,12,54.43,54.62,54.41,54.6,229
20111201|2011-08-12 03:00,12,54.62,54.7,54.6,54.6,83
20111201|2011-08-12 03:30,12,54.61,54.69,54.6,54.65,64
20111201|2011-08-12 04:00,12,54.63,54.68,54.61,54.62,82
20111201|2011-08-12 04:30,12,54.62,54.74,54.62,54.66,389
20111201|2011-08-12 05:00,12,54.66,54.84,54.66,54.75,124
20111201|2011-08-12 05:30,12,54.76,54.76,54.7,54.7,42
20111201|2011-08-12 06:00,12,54.71,54.75,54.68,54.71,81
20111201|2011-08-12 06:30,12,54.73,54.77,54.73,54.76,198
20111201|2011-08-12 07:00,12,54.76,54.78,54.69,54.74,121
20111201|2011-08-12 09:30,12,54.83,55.1,54.68,54.92,5382
20111201|2011-08-12 10:00,12,54.93,55.15,54.88,55.06,2387
20111201|2011-08-12 10:30,12,55.07,55.25,55.05,55.21,2253
20111201|2011-08-12 11:00,12,55.22,55.35,55.13,55.18,2992
20111201|2011-08-12 11:30,12,55.18,55.25,55.14,55.19,756
20111201|2011-08-12 12:00,12,55.19,55.2,55.09,55.14,1065
20111201|2011-08-12 12:30,12,55.14,55.21,55.09,55.19,1025
20111201|2011-08-12 13:00,12,55.19,55.2,54.8,54.84,2474
20111201|2011-08-14 18:00,15,54.89,55.17,54.87,55.1,313
20111201|2011-08-14 18:30,15,55.13,55.15,55.09,55.15,102
20111201|2011-08-14 19:00,15,55.13,55.25,55.09,55.2,190
20111201|2011-08-14 19:30,15,55.19,55.28,55.19,55.25,434
20111201|2011-08-14 20:00,15,55.25,55.28,55.1,55.1,225
20111201|2011-08-14 20:30,15,55.13,55.16,55.04,55.15,153
20111201|2011-08-14 21:00,15,55.12,55.23,55.12,55.13,59
20111201|2011-08-14 21:30,15,55.16,55.18,55.12,55.18,80
20111201|2011-08-14 22:00,15,55.18,55.23,55.17,55.2,80
20111201|2011-08-14 22:30,15,55.22,55.23,55.2,55.23,20
20111201|2011-08-14 23:00,15,55.22,55.26,55.22,55.25,13
20111201|2011-08-14 23:30,15,55.23,55.25,55.22,55.22,15
20111201|2011-08-15 00:00,15,55.23,55.23,55.23,55.23,5
20111201|2011-08-15 00:30,15,55.23,55.23,55.17,55.22,68
20111201|2011-08-15 01:00,15,55.2,55.22,55.17,55.22,45
20111201|2011-08-15 01:30,15,55.19,55.21,55.18,55.21,6
20111201|2011-08-15 02:00,15,55.19,55.25,55.18,55.25,154
20111201|2011-08-15 02:30,15,55.23,55.25,55.21,55.21,43
20111201|2011-08-15 03:00,15,55.24,55.25,55.17,55.25,26
20111201|2011-08-15 03:30,15,55.22,55.27,55.22,55.27,70
20111201|2011-08-15 04:00,15,55.28,55.3,55.2,55.2,307
20111201|2011-08-15 04:30,15,55.2,55.24,55.15,55.15,214
20111201|2011-08-15 05:00,15,55.17,55.22,55.14,55.2,52
20111201|2011-08-15 05:30,15,55.17,55.17,55.13,55.15,181
20111201|2011-08-15 06:00,15,55.15,55.17,55.13,55.17,128
20111201|2011-08-15 06:30,15,55.13,55.22,55.13,55.18,40
20111201|2011-08-15 07:00,15,55.21,55.25,55.19,55.2,40
20111201|2011-08-15 09:30,15,55.69,55.69,55.3,55.47,6442
20111201|2011-08-15 10:00,15,55.47,55.5,55.33,55.41,1862
20111201|2011-08-15 10:30,15,55.4,55.64,55.38,55.64,2266
20111201|2011-08-15 11:00,15,55.64,55.69,55.55,55.6,1693
20111201|2011-08-15 11:30,15,55.6,55.63,55.51,55.56,1599
20111201|2011-08-15 12:00,15,55.56,55.66,55.46,55.47,1613
20111201|2011-08-15 12:30,15,55.47,55.61,55.44,55.52,1539
20111201|2011-08-15 13:00,15,55.51,55.64,55.48,55.51,2958
20111201|2011-08-15 18:00,16,55.46,55.55,55.45,55.54,136
20111201|2011-08-15 18:30,16,55.52,55.52,55.46,55.47,23
20111201|2011-08-15 19:00,16,55.47,55.51,55.47,55.51,30
20111201|2011-08-15 19:30,16,55.5,55.55,55.49,55.51,72
20111201|2011-08-15 20:00,16,55.5,55.51,55.33,55.33,694
20111201|2011-08-15 20:30,16,55.33,55.38,55.33,55.35,74
20111201|2011-08-15 21:00,16,55.35,55.35,55.3,55.3,200
20111201|2011-08-15 21:30,16,55.3,55.46,55.29,55.4,305
20111201|2011-08-15 22:00,16,55.36,55.36,55.3,55.32,64
20111201|2011-08-15 22:30,16,55.32,55.32,55.29,55.3,14
20111201|2011-08-15 23:00,16,55.3,55.33,55.29,55.31,17
20111201|2011-08-15 23:30,16,55.31,55.41,55.31,55.4,60
20111201|2011-08-16 00:00,16,55.4,55.4,55.39,55.39,14
20111201|2011-08-16 00:30,16,55.37,55.4,55.29,55.34,70
20111201|2011-08-16 01:00,16,55.31,55.31,55.23,55.23,61
20111201|2011-08-16 01:30,16,55.23,55.23,55.08,55.1,302
20111201|2011-08-16 02:00,16,55.09,55.14,55.07,55.07,137
20111201|2011-08-16 02:30,16,55.07,55.14,55.05,55.14,153
20111201|2011-08-16 03:00,16,55.14,55.15,55.08,55.08,123
20111201|2011-08-16 03:30,16,55.08,55.24,55.08,55.17,106
20111201|2011-08-16 04:00,16,55.13,55.24,55.13,55.18,280
20111201|2011-08-16 04:30,16,55.16,55.19,55.16,55.17,56
20111201|2011-08-16 05:00,16,55.19,55.2,55.14,55.16,95
20111201|2011-08-16 05:30,16,55.16,55.16,55.1,55.13,90
20111201|2011-08-16 06:00,16,55.12,55.15,55.1,55.12,87
20111201|2011-08-16 06:30,16,55.12,55.14,55.1,55.1,142
20111201|2011-08-16 07:00,16,55.1,55.13,55.02,55.05,95
20111201|2011-08-16 09:30,16,55.11,55.57,55.11,55.52,5214
20111201|2011-08-16 10:00,16,55.53,55.6,55.45,55.57,2948
20111201|2011-08-16 10:30,16,55.57,55.75,55.54,55.72,3260
20111201|2011-08-16 11:00,16,55.71,55.8,55.62,55.69,2511
20111201|2011-08-16 11:30,16,55.68,55.68,55.51,55.55,2204
20111201|2011-08-16 12:00,16,55.56,55.59,55.34,55.55,1992
20111201|2011-08-16 12:30,16,55.53,55.65,55.39,55.48,2195
20111201|2011-08-16 13:00,16,55.49,55.65,55.46,55.55,1263
20111201|2011-08-16 18:00,17,55.7,55.7,55.59,55.67,86
20111201|2011-08-16 18:30,17,55.64,55.64,55.58,55.58,15
20111201|2011-08-16 19:00,17,55.62,55.64,55.54,55.64,19
20111201|2011-08-16 19:30,17,55.61,55.64,55.5,55.51,150
20111201|2011-08-16 20:00,17,55.53,55.6,55.49,55.56,346
20111201|2011-08-16 20:30,17,55.56,55.62,55.47,55.6,180
20111201|2011-08-16 21:00,17,55.61,55.61,55.6,55.6,46
20111201|2011-08-16 21:30,17,55.56,55.56,55.5,55.5,43
20111201|2011-08-16 22:00,17,55.51,55.52,55.51,55.52,5
20111201|2011-08-16 22:30,17,55.53,55.56,55.53,55.56,5
20111201|2011-08-16 23:00,17,55.53,55.53,55.47,55.5,27
20111201|2011-08-16 23:30,17,55.5,55.5,55.49,55.5,23
20111201|2011-08-17 00:00,17,55.53,55.58,55.53,55.55,62
20111201|2011-08-17 00:30,17,55.54,55.6,55.49,55.58,130
20111201|2011-08-17 01:00,17,55.55,55.57,55.51,55.54,73
20111201|2011-08-17 01:30,17,55.5,55.53,55.5,55.51,62
20111201|2011-08-17 02:00,17,55.53,55.56,55.51,55.56,142
20111201|2011-08-17 02:30,17,55.56,55.56,55.5,55.53,23
20111201|2011-08-17 03:00,17,55.53,55.62,55.52,55.6,119
20111201|2011-08-17 03:30,17,55.6,55.65,55.6,55.65,53
20111201|2011-08-17 04:00,17,55.65,55.7,55.62,55.63,225
20111201|2011-08-17 04:30,17,55.62,55.66,55.61,55.65,112
20111201|2011-08-17 05:00,17,55.61,55.64,55.57,55.57,85
20111201|2011-08-17 05:30,17,55.57,55.59,55.53,55.56,39
20111201|2011-08-17 06:00,17,55.55,55.55,55.5,55.52,122
20111201|2011-08-17 06:30,17,55.52,55.6,55.51,55.51,143
20111201|2011-08-17 07:00,17,55.53,55.75,55.53,55.75,250
20111201|2011-08-17 09:30,17,55.96,56.48,55.84,56.33,11468
20111201|2011-08-17 10:00,17,56.33,56.37,56.2,56.3,3228
20111201|2011-08-17 10:30,17,56.31,56.34,56.22,56.23,2477
20111201|2011-08-17 11:00,17,56.24,56.3,56.01,56.05,4497
20111201|2011-08-17 11:30,17,56.07,56.29,56.06,56.27,2603
20111201|2011-08-17 12:00,17,56.27,56.39,56.23,56.25,3156
20111201|2011-08-17 12:30,17,56.25,56.36,56.22,56.32,3467
20111201|2011-08-17 13:00,17,56.32,56.37,56.09,56.25,3432
20111201|2011-08-17 18:00,18,56.15,56.33,56.15,56.29,108
20111201|2011-08-17 18:30,18,56.28,56.28,56.2,56.21,37
20111201|2011-08-17 19:00,18,56.23,56.23,56.1,56.15,67
20111201|2011-08-17 19:30,18,56.17,56.19,56.11,56.11,23
20111201|2011-08-17 20:00,18,56.1,56.1,55.88,55.9,569
20111201|2011-08-17 20:30,18,55.89,55.92,55.85,55.88,288
20111201|2011-08-17 21:00,18,55.85,55.88,55.79,55.79,288
20111201|2011-08-17 21:30,18,55.79,55.86,55.79,55.85,152
20111201|2011-08-17 22:00,18,55.85,55.88,55.85,55.86,168
20111201|2011-08-17 22:30,18,55.86,55.88,55.85,55.85,47
20111201|2011-08-17 23:00,18,55.87,55.88,55.87,55.88,51
20111201|2011-08-17 23:30,18,55.88,55.88,55.8,55.86,68
20111201|2011-08-18 00:00,18,55.82,55.84,55.8,55.82,19
20111201|2011-08-18 00:30,18,55.81,55.88,55.79,55.79,128
20111201|2011-08-18 01:00,18,55.79,55.84,55.77,55.83,206
20111201|2011-08-18 01:30,18,55.8,55.8,55.74,55.74,410
20111201|2011-08-18 02:00,18,55.75,55.85,55.75,55.83,260
20111201|2011-08-18 02:30,18,55.85,55.85,55.78,55.8,213
20111201|2011-08-18 03:00,18,55.8,55.8,55.77,55.8,138
20111201|2011-08-18 03:30,18,55.8,55.8,55.67,55.68,420
20111201|2011-08-18 04:00,18,55.7,55.72,55.63,55.68,589
20111201|2011-08-18 04:30,18,55.68,55.74,55.68,55.72,146
20111201|2011-08-18 05:00,18,55.74,55.75,55.69,55.69,172
20111201|2011-08-18 05:30,18,55.69,55.71,55.65,55.71,64
20111201|2011-08-18 06:00,18,55.7,55.76,55.65,55.7,155
20111201|2011-08-18 06:30,18,55.72,55.73,55.56,55.63,285
20111201|2011-08-18 07:00,18,55.63,55.66,55.56,55.6,298
20111201|2011-08-18 09:30,18,55.18,55.67,55.11,55.48,6755
20111201|2011-08-18 10:00,18,55.49,55.5,55.35,55.4,1601
20111201|2011-08-18 10:30,18,55.39,55.66,55.38,55.65,3093
20111201|2011-08-18 11:00,18,55.65,55.78,55.42,55.63,2714
20111201|2011-08-18 11:30,18,55.64,55.79,55.61,55.77,1922
20111201|2011-08-18 12:00,18,55.77,55.95,55.72,55.77,2625
20111201|2011-08-18 12:30,18,55.77,55.84,55.65,55.7,2975
20111201|2011-08-18 13:00,18,55.7,55.92,55.63,55.87,1866
20111201|2011-08-18 18:00,19,55.79,55.85,55.63,55.75,157
20111201|2011-08-18 18:30,19,55.75,55.79,55.72,55.74,99
20111201|2011-08-18 19:00,19,55.71,55.71,55.5,55.54,311
20111201|2011-08-18 19:30,19,55.51,55.59,55.46,55.5,274
20111201|2011-08-18 20:00,19,55.52,55.53,55.34,55.36,323
20111201|2011-08-18 20:30,19,55.37,55.47,55.31,55.43,103
20111201|2011-08-18 21:00,19,55.45,55.49,55.37,55.47,29
20111201|2011-08-18 21:30,19,55.44,55.58,55.44,55.54,46
20111201|2011-08-18 22:00,19,55.55,55.65,55.55,55.62,174
20111201|2011-08-18 22:30,19,55.62,55.63,55.62,55.63,69
20111201|2011-08-18 23:00,19,55.63,55.63,55.62,55.62,5
20111201|2011-08-18 23:30,19,55.65,55.65,55.56,55.56,2
20111201|2011-08-19 00:00,19,55.56,55.56,55.55,55.55,3
20111201|2011-08-19 00:30,19,55.55,55.55,55.39,55.41,82
20111201|2011-08-19 01:00,19,55.41,55.41,55.34,55.37,264
20111201|2011-08-19 01:30,19,55.37,55.51,55.37,55.51,321
20111201|2011-08-19 02:00,19,55.51,55.51,55.37,55.43,69
20111201|2011-08-19 02:30,19,55.42,55.44,55.3,55.36,192
20111201|2011-08-19 03:00,19,55.38,55.38,55.27,55.36,185
20111201|2011-08-19 03:30,19,55.36,55.42,55.36,55.37,59
20111201|2011-08-19 04:00,19,55.37,55.41,55.37,55.41,73
20111201|2011-08-19 04:30,19,55.41,55.47,55.35,55.37,106
20111201|2011-08-19 05:00,19,55.37,55.56,55.37,55.55,408
20111201|2011-08-19 05:30,19,55.55,55.61,55.52,55.52,354
20111201|2011-08-19 06:00,19,55.53,55.6,55.49,55.58,103
20111201|2011-08-19 06:30,19,55.57,55.73,55.57,55.7,263
20111201|2011-08-19 07:00,19,55.72,55.9,55.66,55.9,546
20111201|2011-08-19 09:30,19,56.05,56.23,56,56.19,6321
20111201|2011-08-19 10:00,19,56.2,56.28,56.08,56.11,2321
20111201|2011-08-19 10:30,19,56.11,56.3,56.07,56.23,1949
20111201|2011-08-19 11:00,19,56.25,56.26,56.15,56.2,829
20111201|2011-08-19 11:30,19,56.19,56.3,56.19,56.25,1094
20111201|2011-08-19 12:00,19,56.25,56.3,56.12,56.18,1380
20111201|2011-08-19 12:30,19,56.17,56.24,56.07,56.21,1844
20111201|2011-08-19 13:00,19,56.2,56.25,55.96,56.03,2220
20111201|2011-08-21 18:00,22,56.22,56.3,56.15,56.2,772
20111201|2011-08-21 18:30,22,56.21,56.22,56.04,56.09,114
20111201|2011-08-21 19:00,22,56.09,56.18,56.08,56.18,54
20111201|2011-08-21 19:30,22,56.15,56.16,56.08,56.1,138
20111201|2011-08-21 20:00,22,56.1,56.19,56.03,56.15,270
20111201|2011-08-21 20:30,22,56.19,56.3,56.13,56.25,498
20111201|2011-08-21 21:00,22,56.26,56.28,56.18,56.21,47
20111201|2011-08-21 21:30,22,56.2,56.23,56.2,56.2,99
20111201|2011-08-21 22:00,22,56.2,56.2,56.05,56.1,120
20111201|2011-08-21 22:30,22,56.11,56.11,56.05,56.05,6
20111201|2011-08-21 23:00,22,56.1,56.1,56.1,56.1,1
20111201|2011-08-21 23:30,22,56.12,56.12,56.12,56.12,1
20111201|2011-08-22 00:00,22,56.08,56.12,56.08,56.11,11
20111201|2011-08-22 00:30,22,56.09,56.09,56.03,56.08,93
20111201|2011-08-22 01:00,22,56.11,56.13,56.08,56.08,159
20111201|2011-08-22 01:30,22,56.08,56.11,55.95,55.99,498
20111201|2011-08-22 02:00,22,56.02,56.05,55.98,56.02,118
20111201|2011-08-22 02:30,22,56.02,56.14,56.01,56.13,249
20111201|2011-08-22 03:00,22,56.13,56.19,56.13,56.19,148
20111201|2011-08-22 03:30,22,56.19,56.26,56.18,56.25,285
20111201|2011-08-22 04:00,22,56.25,56.25,56.21,56.25,39
20111201|2011-08-22 04:30,22,56.25,56.25,56.22,56.24,92
20111201|2011-08-22 05:00,22,56.22,56.28,56.22,56.28,121
20111201|2011-08-22 05:30,22,56.28,56.3,56.26,56.28,146
20111201|2011-08-22 06:00,22,56.3,56.32,56.27,56.3,154
20111201|2011-08-22 06:30,22,56.32,56.32,56.29,56.32,73
20111201|2011-08-22 07:00,22,56.31,56.4,56.31,56.4,412
20111201|2011-08-22 09:30,22,56.39,56.58,56.33,56.35,7643
20111201|2011-08-22 10:00,22,56.35,56.43,56.16,56.23,2837
20111201|2011-08-22 10:30,22,56.23,56.25,55.99,56.01,3104
20111201|2011-08-22 11:00,22,56.02,56.14,55.95,56.07,2419
20111201|2011-08-22 11:30,22,56.09,56.19,56.05,56.17,1621
20111201|2011-08-22 12:00,22,56.17,56.18,56.07,56.08,1063
20111201|2011-08-22 12:30,22,56.09,56.13,56,56.11,1903
20111201|2011-08-22 13:00,22,56.11,56.17,56.03,56.09,2555
20111201|2011-08-22 18:00,23,56.29,56.29,56.19,56.23,140
20111201|2011-08-22 18:30,23,56.2,56.28,56.18,56.26,239
20111201|2011-08-22 19:00,23,56.26,56.28,56.22,56.25,118
20111201|2011-08-22 19:30,23,56.25,56.4,56.25,56.35,512
20111201|2011-08-22 20:00,23,56.33,56.35,56.25,56.34,184
20111201|2011-08-22 20:30,23,56.36,56.45,56.36,56.41,626
20111201|2011-08-22 21:00,23,56.43,56.43,56.4,56.42,38
20111201|2011-08-22 21:30,23,56.43,56.46,56.38,56.45,106
20111201|2011-08-22 22:00,23,56.47,56.48,56.43,56.45,43
20111201|2011-08-22 22:30,23,56.45,56.48,56.43,56.48,26
20111201|2011-08-22 23:00,23,56.48,56.48,56.45,56.48,48
20111201|2011-08-22 23:30,23,56.49,56.49,56.41,56.44,114
20111201|2011-08-23 00:00,23,56.44,56.44,56.4,56.41,54
20111201|2011-08-23 00:30,23,56.44,56.49,56.44,56.45,55
20111201|2011-08-23 01:00,23,56.45,56.51,56.45,56.5,189
20111201|2011-08-23 01:30,23,56.5,56.66,56.49,56.63,717
20111201|2011-08-23 02:00,23,56.65,56.68,56.4,56.66,499
20111201|2011-08-23 02:30,23,56.68,56.73,56.66,56.72,165
20111201|2011-08-23 03:00,23,56.73,56.74,56.68,56.7,358
20111201|2011-08-23 03:30,23,56.7,56.71,56.7,56.7,88
20111201|2011-08-23 04:00,23,56.7,56.7,56.56,56.67,363
20111201|2011-08-23 04:30,23,56.66,56.67,56.57,56.6,254
20111201|2011-08-23 05:00,23,56.6,56.6,56.5,56.51,393
20111201|2011-08-23 05:30,23,56.52,56.54,56.47,56.5,436
20111201|2011-08-23 06:00,23,56.49,56.52,56.43,56.51,286
20111201|2011-08-23 06:30,23,56.5,56.51,56.42,56.43,460
20111201|2011-08-23 07:00,23,56.43,56.5,56.41,56.45,399
20111201|2011-08-23 09:30,23,56.35,56.44,55.98,56.15,6382
20111201|2011-08-23 10:00,23,56.15,56.38,56.14,56.32,2688
20111201|2011-08-23 10:30,23,56.33,56.46,56.28,56.46,2873
20111201|2011-08-23 11:00,23,56.46,56.58,56.41,56.46,3026
20111201|2011-08-23 11:30,23,56.46,56.55,56.45,56.5,1564
20111201|2011-08-23 12:00,23,56.5,56.55,56.35,56.41,3153
20111201|2011-08-23 12:30,23,56.4,56.41,56.23,56.26,3219
20111201|2011-08-23 13:00,23,56.25,56.26,56.15,56.22,2744
20111201|2011-08-23 18:00,24,56.28,56.34,56.28,56.31,247
20111201|2011-08-23 18:30,24,56.31,56.33,56.24,56.24,128
20111201|2011-08-23 19:00,24,56.25,56.27,56.24,56.27,24
20111201|2011-08-23 19:30,24,56.28,56.37,56.28,56.37,80
20111201|2011-08-23 20:00,24,56.37,56.54,56.36,56.46,1118
20111201|2011-08-23 20:30,24,56.46,56.46,56.34,56.37,94
20111201|2011-08-23 21:00,24,56.33,56.33,56.21,56.21,233
20111201|2011-08-23 21:30,24,56.23,56.33,56.22,56.24,97
20111201|2011-08-23 22:00,24,56.22,56.26,56.21,56.25,323
20111201|2011-08-23 22:30,24,56.26,56.27,56.23,56.24,20
20111201|2011-08-23 23:00,24,56.26,56.27,56.26,56.27,2
20111201|2011-08-23 23:30,24,56.28,56.31,56.24,56.31,7
20111201|2011-08-24 00:00,24,56.31,56.31,56.28,56.29,6
20111201|2011-08-24 00:30,24,56.28,56.31,56.25,56.3,64
20111201|2011-08-24 01:00,24,56.29,56.3,56.24,56.27,74
20111201|2011-08-24 01:30,24,56.3,56.3,56.22,56.29,66
20111201|2011-08-24 02:00,24,56.25,56.26,56.21,56.22,109
20111201|2011-08-24 02:30,24,56.21,56.28,56.21,56.25,110
20111201|2011-08-24 03:00,24,56.26,56.34,56.25,56.32,121
20111201|2011-08-24 03:30,24,56.32,56.33,56.31,56.32,82
20111201|2011-08-24 04:00,24,56.29,56.31,56.26,56.29,201
20111201|2011-08-24 04:30,24,56.28,56.28,56.15,56.15,541
20111201|2011-08-24 05:00,24,56.15,56.26,56.13,56.2,258
20111201|2011-08-24 05:30,24,56.2,56.21,56.13,56.13,110
20111201|2011-08-24 06:00,24,56.15,56.17,56.15,56.16,39
20111201|2011-08-24 06:30,24,56.16,56.22,56.15,56.2,118
20111201|2011-08-24 07:00,24,56.2,56.2,56.17,56.17,92
20111201|2011-08-24 09:30,24,56.27,56.68,56.2,56.48,9091
20111201|2011-08-24 10:00,24,56.48,56.61,56.41,56.57,3640
20111201|2011-08-24 10:30,24,56.58,56.6,56.32,56.33,3251
20111201|2011-08-24 11:00,24,56.31,56.39,56.15,56.38,3668
20111201|2011-08-24 11:30,24,56.39,56.53,56.35,56.49,2092
20111201|2011-08-24 12:00,24,56.49,56.53,56.45,56.5,1374
20111201|2011-08-24 12:30,24,56.51,56.57,56.43,56.46,3113
20111201|2011-08-24 13:00,24,56.45,56.45,56.3,56.32,2854
20111201|2011-08-24 18:00,25,56.3,56.38,56.29,56.29,253
20111201|2011-08-24 18:30,25,56.29,56.35,56.28,56.3,58
20111201|2011-08-24 19:00,25,56.32,56.37,56.3,56.36,27
20111201|2011-08-24 19:30,25,56.39,56.39,56.36,56.38,21
20111201|2011-08-24 20:00,25,56.35,56.36,56.23,56.27,254
20111201|2011-08-24 20:30,25,56.28,56.29,56.05,56.14,609
20111201|2011-08-24 21:00,25,56.15,56.15,56.01,56.06,328
20111201|2011-08-24 21:30,25,56.06,56.1,56.04,56.06,65
20111201|2011-08-24 22:00,25,56.05,56.06,56.03,56.03,62
20111201|2011-08-24 22:30,25,56.03,56.05,56.03,56.04,31
20111201|2011-08-24 23:00,25,56.05,56.16,56.03,56.16,76
20111201|2011-08-24 23:30,25,56.17,56.2,56.16,56.19,107
20111201|2011-08-25 00:00,25,56.19,56.25,56.19,56.25,31
20111201|2011-08-25 00:30,25,56.22,56.25,56.22,56.23,103
20111201|2011-08-25 01:00,25,56.24,56.24,56.19,56.2,169
20111201|2011-08-25 01:30,25,56.2,56.23,56.19,56.23,18
20111201|2011-08-25 02:00,25,56.28,56.29,56.24,56.29,137
20111201|2011-08-25 02:30,25,56.26,56.26,56.22,56.24,33
20111201|2011-08-25 03:00,25,56.23,56.23,56.09,56.13,297
20111201|2011-08-25 03:30,25,56.13,56.15,56.02,56.1,314
20111201|2011-08-25 04:00,25,56.14,56.14,56.03,56.03,207
20111201|2011-08-25 04:30,25,56.04,56.05,55.97,55.99,572
20111201|2011-08-25 05:00,25,55.98,55.98,55.77,55.79,853
20111201|2011-08-25 05:30,25,55.77,55.89,55.77,55.88,378
20111201|2011-08-25 06:00,25,55.87,55.93,55.87,55.91,171
20111201|2011-08-25 06:30,25,55.91,55.98,55.9,55.95,195
20111201|2011-08-25 07:00,25,55.94,56.03,55.94,56.01,424
20111201|2011-08-25 09:30,25,55.94,56.02,55.83,56.01,5038
20111201|2011-08-25 10:00,25,56.01,56.21,56,56.15,3149
20111201|2011-08-25 10:30,25,56.17,56.22,56.05,56.2,2487
20111201|2011-08-25 11:00,25,56.21,56.4,56.19,56.27,2964
20111201|2011-08-25 11:30,25,56.27,56.29,56.1,56.26,2503
20111201|2011-08-25 12:00,25,56.26,56.35,56.25,56.27,1522
20111201|2011-08-25 12:30,25,56.28,56.29,56.07,56.11,2340
20111201|2011-08-25 13:00,25,56.1,56.12,56,56.01,2486
20111201|2011-08-25 18:00,26,56.06,56.08,56.01,56.07,83
20111201|2011-08-25 18:30,26,56.06,56.13,56.06,56.13,66
20111201|2011-08-25 19:00,26,56.13,56.15,56.1,56.15,64
20111201|2011-08-25 19:30,26,56.15,56.19,56.11,56.18,195
20111201|2011-08-25 20:00,26,56.18,56.28,56.13,56.21,391
20111201|2011-08-25 20:30,26,56.21,56.22,56.11,56.11,131
20111201|2011-08-25 21:00,26,56.13,56.13,56.04,56.04,193
20111201|2011-08-25 21:30,26,56.03,56.07,55.93,55.97,383
20111201|2011-08-25 22:00,26,55.97,56,55.94,55.95,76
20111201|2011-08-25 22:30,26,55.96,55.97,55.94,55.97,15
20111201|2011-08-25 23:00,26,55.98,55.98,55.94,55.94,29
20111201|2011-08-25 23:30,26,55.99,55.99,55.99,55.99,1
20111201|2011-08-26 00:00,26,55.96,55.99,55.96,55.96,10
20111201|2011-08-26 00:30,26,55.99,56.02,55.99,56.02,205
20111201|2011-08-26 01:00,26,56,56.03,56,56.03,14
20111201|2011-08-26 01:30,26,56.03,56.09,56.03,56.05,31
20111201|2011-08-26 02:00,26,56.05,56.14,56.04,56.04,115
20111201|2011-08-26 02:30,26,56.05,56.1,56.05,56.09,48
20111201|2011-08-26 03:00,26,56.11,56.15,56.1,56.13,68
20111201|2011-08-26 03:30,26,56.12,56.17,56.12,56.12,156
20111201|2011-08-26 04:00,26,56.14,56.17,56.08,56.12,229
20111201|2011-08-26 04:30,26,56.08,56.1,56,56.04,415
20111201|2011-08-26 05:00,26,56,56.06,55.99,56.03,91
20111201|2011-08-26 05:30,26,56.03,56.06,56,56.04,85
20111201|2011-08-26 06:00,26,55.99,56.05,55.98,56.02,75
20111201|2011-08-26 06:30,26,56.03,56.03,55.95,55.99,124
20111201|2011-08-26 07:00,26,55.99,56,55.88,55.9,125
20111201|2011-08-26 09:30,26,56,56.2,55.86,55.95,6936
20111201|2011-08-26 10:00,26,55.96,56.19,55.96,56.06,2620
20111201|2011-08-26 10:30,26,56.06,56.2,56.03,56.19,3094
20111201|2011-08-26 11:00,26,56.19,57.16,56.16,56.77,10213
20111201|2011-08-26 11:30,26,56.76,56.85,56.72,56.83,3794
20111201|2011-08-26 12:00,26,56.84,56.97,56.81,56.89,3575
20111201|2011-08-26 12:30,26,56.89,57.03,56.89,56.95,4179
20111201|2011-08-26 13:00,26,56.96,57.19,56.84,57.19,3618
20111201|2011-08-28 18:00,29,57.2,57.45,57.01,57.45,1043
20111201|2011-08-28 18:30,29,57.48,57.49,57.44,57.44,44
20111201|2011-08-28 19:00,29,57.48,57.48,57.33,57.33,129
20111201|2011-08-28 19:30,29,57.33,57.49,57.23,57.38,373
20111201|2011-08-28 20:00,29,57.34,57.44,57.21,57.31,317
20111201|2011-08-28 20:30,29,57.32,57.32,57.19,57.25,109
20111201|2011-08-28 21:00,29,57.25,57.34,57.25,57.26,145
20111201|2011-08-28 21:30,29,57.25,57.29,57.22,57.23,110
20111201|2011-08-28 22:00,29,57.23,57.25,57.19,57.24,101
20111201|2011-08-28 22:30,29,57.24,57.26,57.22,57.22,34
20111201|2011-08-28 23:00,29,57.25,57.28,57.2,57.21,60
20111201|2011-08-28 23:30,29,57.2,57.28,57.19,57.2,58
20111201|2011-08-29 00:00,29,57.2,57.36,57.2,57.3,118
20111201|2011-08-29 00:30,29,57.3,57.3,57.17,57.17,345
20111201|2011-08-29 01:00,29,57.2,57.36,57.18,57.27,72
20111201|2011-08-29 01:30,29,57.26,57.55,57.26,57.52,437
20111201|2011-08-29 02:00,29,57.51,57.52,57.36,57.36,128
20111201|2011-08-29 02:30,29,57.36,57.54,57.36,57.52,169
20111201|2011-08-29 03:00,29,57.49,57.55,57.48,57.5,210
20111201|2011-08-29 03:30,29,57.5,57.6,57.49,57.5,313
20111201|2011-08-29 04:00,29,57.49,57.62,57.49,57.62,127
20111201|2011-08-29 04:30,29,57.56,57.64,57.56,57.62,103
20111201|2011-08-29 05:00,29,57.61,57.64,57.55,57.58,217
20111201|2011-08-29 05:30,29,57.58,57.58,57.56,57.56,227
20111201|2011-08-29 06:00,29,57.55,57.56,57.54,57.54,69
20111201|2011-08-29 06:30,29,57.54,57.56,57.47,57.47,218
20111201|2011-08-29 07:00,29,57.46,57.55,57.46,57.51,150
20111201|2011-08-29 09:30,29,57.61,57.79,57.56,57.77,8398
20111201|2011-08-29 10:00,29,57.77,58.25,57.74,58.14,9276
20111201|2011-08-29 10:30,29,58.14,58.2,58.06,58.08,3833
20111201|2011-08-29 11:00,29,58.09,58.19,58.05,58.18,2207
20111201|2011-08-29 11:30,29,58.18,58.23,58.09,58.1,2470
20111201|2011-08-29 12:00,29,58.09,58.19,58.08,58.19,2005
20111201|2011-08-29 12:30,29,58.18,58.24,58.09,58.22,3296
20111201|2011-08-29 13:00,29,58.22,58.65,58.18,58.5,6996
20111201|2011-08-29 18:00,30,58.55,58.63,58.5,58.5,486
20111201|2011-08-29 18:30,30,58.52,58.53,58.33,58.37,211
20111201|2011-08-29 19:00,30,58.38,58.44,58.29,58.4,108
20111201|2011-08-29 19:30,30,58.37,58.4,58.15,58.27,313
20111201|2011-08-29 20:00,30,58.21,58.24,58.08,58.08,478
20111201|2011-08-29 20:30,30,58.08,58.34,58.05,58.31,280
20111201|2011-08-29 21:00,30,58.29,58.31,58.16,58.21,123
20111201|2011-08-29 21:30,30,58.21,58.27,58.2,58.24,169
20111201|2011-08-29 22:00,30,58.24,58.36,58.24,58.28,81
20111201|2011-08-29 22:30,30,58.24,58.24,58.18,58.21,51
20111201|2011-08-29 23:00,30,58.21,58.29,58.21,58.28,14
20111201|2011-08-29 23:30,30,58.26,58.28,58.26,58.28,8
20111201|2011-08-30 00:00,30,58.29,58.29,58.19,58.21,96
20111201|2011-08-30 00:30,30,58.21,58.21,58.13,58.16,235
20111201|2011-08-30 01:00,30,58.16,58.17,58.11,58.14,260
20111201|2011-08-30 01:30,30,58.14,58.25,58.12,58.19,320
20111201|2011-08-30 02:00,30,58.21,58.23,58.17,58.22,255
20111201|2011-08-30 02:30,30,58.23,58.31,58.21,58.25,206
20111201|2011-08-30 03:00,30,58.25,58.26,58.14,58.14,232
20111201|2011-08-30 03:30,30,58.14,58.17,58.12,58.16,256
20111201|2011-08-30 04:00,30,58.14,58.26,58.1,58.1,308
20111201|2011-08-30 04:30,30,58.1,58.13,58.05,58.1,90
20111201|2011-08-30 05:00,30,58.1,58.16,58.08,58.13,230
20111201|2011-08-30 05:30,30,58.15,58.15,58.1,58.12,161
20111201|2011-08-30 06:00,30,58.14,58.15,58.12,58.12,58
20111201|2011-08-30 06:30,30,58.14,58.14,58.09,58.13,244
20111201|2011-08-30 07:00,30,58.1,58.13,58.08,58.08,135
20111201|2011-08-30 09:30,30,58.29,58.97,58.24,58.9,11983
20111201|2011-08-30 10:00,30,58.92,59.09,58.86,58.89,5891
20111201|2011-08-30 10:30,30,58.88,58.89,58.53,58.58,4597
20111201|2011-08-30 11:00,30,58.58,58.61,58.43,58.45,3659
20111201|2011-08-30 11:30,30,58.45,58.7,58.43,58.66,2197
20111201|2011-08-30 12:00,30,58.65,58.69,58.56,58.65,2279
20111201|2011-08-30 12:30,30,58.65,58.82,58.61,58.78,3032
20111201|2011-08-30 13:00,30,58.77,58.92,58.73,58.78,2667
20111201|2011-08-30 18:00,31,58.76,58.85,58.56,58.62,995
20111201|2011-08-30 18:30,31,58.59,58.62,58.55,58.57,60
20111201|2011-08-30 19:00,31,58.6,58.75,58.6,58.75,179
20111201|2011-08-30 19:30,31,58.75,58.76,58.63,58.7,229
20111201|2011-08-30 20:00,31,58.72,58.86,58.65,58.83,565
20111201|2011-08-30 20:30,31,58.8,58.88,58.8,58.87,35
20111201|2011-08-30 21:00,31,58.87,58.88,58.85,58.85,138
20111201|2011-08-30 21:30,31,58.86,58.89,58.85,58.85,104
20111201|2011-08-30 22:00,31,58.85,58.94,58.83,58.85,205
20111201|2011-08-30 22:30,31,58.87,58.91,58.85,58.89,29
20111201|2011-08-30 23:00,31,58.9,58.91,58.84,58.84,4
20111201|2011-08-30 23:30,31,58.88,58.88,58.85,58.85,5
20111201|2011-08-31 00:00,31,58.88,58.9,58.86,58.86,36
20111201|2011-08-31 00:30,31,58.88,58.93,58.83,58.85,381
20111201|2011-08-31 01:00,31,58.86,58.87,58.75,58.76,404
20111201|2011-08-31 01:30,31,58.76,58.78,58.73,58.74,243
20111201|2011-08-31 02:00,31,58.74,58.81,58.73,58.74,190
20111201|2011-08-31 02:30,31,58.81,58.83,58.73,58.77,120
20111201|2011-08-31 03:00,31,58.77,58.82,58.75,58.75,228
20111201|2011-08-31 03:30,31,58.75,58.76,58.71,58.72,93
20111201|2011-08-31 04:00,31,58.71,58.73,58.69,58.69,161
20111201|2011-08-31 04:30,31,58.69,58.7,58.57,58.57,387
20111201|2011-08-31 05:00,31,58.57,58.59,58.53,58.56,268
20111201|2011-08-31 05:30,31,58.56,58.58,58.53,58.54,115
20111201|2011-08-31 06:00,31,58.56,58.56,58.5,58.53,350
20111201|2011-08-31 06:30,31,58.54,58.55,58.5,58.52,102
20111201|2011-08-31 07:00,31,58.52,58.55,58.5,58.55,120
20111201|2011-08-31 09:30,31,58.55,58.92,58.55,58.83,7907
20111201|2011-08-31 10:00,31,58.82,59.15,58.79,59.13,4314
20111201|2011-08-31 10:30,31,59.13,59.23,58.87,58.99,3768
20111201|2011-08-31 11:00,31,58.98,59.02,58.93,58.99,2596
20111201|2011-08-31 11:30,31,58.99,59.05,58.95,59.01,1928
20111201|2011-08-31 12:00,31,59.02,59.09,58.9,58.98,2156
20111201|2011-08-31 12:30,31,58.98,59.1,58.88,58.93,2600
20111201|2011-08-31 13:00,31,58.93,59.01,58.86,58.99,3188
20111201|2011-08-31 18:00,1,58.93,58.99,58.9,58.95,213
20111201|2011-08-31 18:30,1,58.95,58.97,58.93,58.93,22
20111201|2011-08-31 19:00,1,58.93,58.97,58.9,58.97,45
20111201|2011-08-31 19:30,1,58.93,58.94,58.91,58.92,31
20111201|2011-08-31 20:00,1,58.9,58.95,58.79,58.85,401
20111201|2011-08-31 20:30,1,58.8,58.84,58.77,58.78,69
20111201|2011-08-31 21:00,1,58.78,58.79,58.76,58.78,32
20111201|2011-08-31 21:30,1,58.78,58.8,58.76,58.76,13
20111201|2011-08-31 22:00,1,58.79,58.9,58.75,58.81,303
20111201|2011-08-31 22:30,1,58.81,58.81,58.76,58.79,6
20111201|2011-08-31 23:00,1,58.76,58.81,58.76,58.81,3
20111201|2011-08-31 23:30,1,58.81,58.87,58.8,58.85,62
20111201|2011-09-01 00:00,1,58.85,58.85,58.8,58.82,118
20111201|2011-09-01 00:30,1,58.82,58.82,58.79,58.82,80
20111201|2011-09-01 01:00,1,58.78,58.78,58.7,58.72,434
20111201|2011-09-01 01:30,1,58.72,58.72,58.67,58.71,236
20111201|2011-09-01 02:00,1,58.72,58.72,58.63,58.67,204
20111201|2011-09-01 02:30,1,58.64,58.65,58.6,58.61,327
20111201|2011-09-01 03:00,1,58.61,58.65,58.54,58.54,363
20111201|2011-09-01 03:30,1,58.54,58.59,58.54,58.56,371
20111201|2011-09-01 04:00,1,58.56,58.57,58.53,58.54,146
20111201|2011-09-01 04:30,1,58.56,58.58,58.52,58.57,109
20111201|2011-09-01 05:00,1,58.52,58.56,58.46,58.46,123
20111201|2011-09-01 05:30,1,58.45,58.49,58.44,58.49,318
20111201|2011-09-01 06:00,1,58.49,58.54,58.48,58.54,185
20111201|2011-09-01 06:30,1,58.53,58.59,58.52,58.55,118
20111201|2011-09-01 07:00,1,58.56,58.62,58.55,58.62,181
20111201|2011-09-01 09:30,1,58.74,58.96,58.55,58.91,6976
20111201|2011-09-01 10:00,1,58.9,58.99,58.77,58.91,2838
20111201|2011-09-01 10:30,1,58.94,58.98,58.9,58.96,1661
20111201|2011-09-01 11:00,1,58.96,59.14,58.91,59.09,2620
20111201|2011-09-01 11:30,1,59.08,59.1,58.86,58.91,1546
20111201|2011-09-01 12:00,1,58.9,58.93,58.6,58.8,4088
20111201|2011-09-01 12:30,1,58.8,58.87,58.5,58.58,5565
20111201|2011-09-01 13:00,1,58.57,58.64,58.25,58.37,4329
20111201|2011-09-01 18:00,2,58.32,58.46,58.3,58.37,422
20111201|2011-09-01 18:30,2,58.38,58.39,58.34,58.34,112
20111201|2011-09-01 19:00,2,58.39,58.42,58.37,58.4,43
20111201|2011-09-01 19:30,2,58.39,58.4,58.39,58.4,68
20111201|2011-09-01 20:00,2,58.4,58.6,58.38,58.6,519
20111201|2011-09-01 20:30,2,58.62,58.67,58.58,58.66,268
20111201|2011-09-01 21:00,2,58.67,58.68,58.6,58.62,80
20111201|2011-09-01 21:30,2,58.62,58.64,58.58,58.6,120
20111201|2011-09-01 22:00,2,58.6,58.66,58.6,58.64,39
20111201|2011-09-01 22:30,2,58.63,58.67,58.62,58.65,113
20111201|2011-09-01 23:00,2,58.67,58.67,58.63,58.65,67
20111201|2011-09-01 23:30,2,58.61,58.61,58.58,58.58,25
20111201|2011-09-02 00:00,2,58.59,58.6,58.58,58.6,62
20111201|2011-09-02 00:30,2,58.61,58.67,58.61,58.67,243
20111201|2011-09-02 01:00,2,58.65,58.82,58.65,58.78,385
20111201|2011-09-02 01:30,2,58.79,58.8,58.71,58.8,357
20111201|2011-09-02 02:00,2,58.78,58.81,58.69,58.7,155
20111201|2011-09-02 02:30,2,58.7,58.76,58.67,58.76,129
20111201|2011-09-02 03:00,2,58.76,58.84,58.76,58.76,103
20111201|2011-09-02 03:30,2,58.81,58.83,58.77,58.8,176
20111201|2011-09-02 04:00,2,58.81,58.84,58.77,58.84,220
20111201|2011-09-02 04:30,2,58.83,58.84,58.78,58.79,241
20111201|2011-09-02 05:00,2,58.82,58.82,58.68,58.76,591
20111201|2011-09-02 05:30,2,58.78,58.8,58.72,58.73,101
20111201|2011-09-02 06:00,2,58.75,58.77,58.67,58.72,224
20111201|2011-09-02 06:30,2,58.74,58.75,58.57,58.58,387
20111201|2011-09-02 07:00,2,58.57,58.61,58.55,58.55,250
20111201|2011-09-02 09:30,2,58.34,58.7,58.26,58.34,7883
20111201|2011-09-02 10:00,2,58.33,58.7,58.31,58.66,5661
20111201|2011-09-02 10:30,2,58.66,58.74,58.6,58.62,3516
20111201|2011-09-02 11:00,2,58.62,58.7,58.56,58.61,2630
20111201|2011-09-02 11:30,2,58.61,58.63,58.45,58.55,2140
20111201|2011-09-02 12:00,2,58.55,58.55,58.21,58.22,3740
20111201|2011-09-02 12:30,2,58.23,58.38,58.22,58.37,2147
20111201|2011-09-02 13:00,2,58.37,58.39,58.15,58.29,2968
20111201|2011-09-05 18:00,6,57.85,57.88,57.64,57.71,963
20111201|2011-09-05 18:30,6,57.71,57.74,57.6,57.65,265
20111201|2011-09-05 19:00,6,57.65,57.74,57.5,57.54,608
20111201|2011-09-05 19:30,6,57.56,57.8,57.54,57.78,743
20111201|2011-09-05 20:00,6,57.79,57.92,57.7,57.92,737
20111201|2011-09-05 20:30,6,57.92,57.98,57.91,57.93,277
20111201|2011-09-05 21:00,6,57.91,57.92,57.65,57.67,653
20111201|2011-09-05 21:30,6,57.68,57.69,57.5,57.6,478
20111201|2011-09-05 22:00,6,57.57,57.69,57.57,57.63,144
20111201|2011-09-05 22:30,6,57.67,57.68,57.6,57.61,52
20111201|2011-09-05 23:00,6,57.66,57.67,57.54,57.55,71
20111201|2011-09-05 23:30,6,57.55,57.59,57.53,57.53,36
20111201|2011-09-06 00:00,6,57.53,57.65,57.5,57.6,107
20111201|2011-09-06 00:30,6,57.61,57.68,57.59,57.67,135
20111201|2011-09-06 01:00,6,57.67,57.71,57.6,57.62,214
20111201|2011-09-06 01:30,6,57.6,57.79,57.59,57.77,285
20111201|2011-09-06 02:00,6,57.77,57.83,57.7,57.75,307
20111201|2011-09-06 02:30,6,57.72,57.81,57.7,57.76,135
20111201|2011-09-06 03:00,6,57.77,57.96,57.75,57.88,306
20111201|2011-09-06 03:30,6,57.88,57.92,57.76,57.8,259
20111201|2011-09-06 04:00,6,57.78,57.92,57.77,57.8,226
20111201|2011-09-06 04:30,6,57.8,57.84,57.78,57.84,120
20111201|2011-09-06 05:00,6,57.82,57.82,57.71,57.81,215
20111201|2011-09-06 05:30,6,57.82,57.83,57.79,57.8,73
20111201|2011-09-06 06:00,6,57.81,57.83,57.72,57.75,156
20111201|2011-09-06 06:30,6,57.75,57.8,57.71,57.76,470
20111201|2011-09-06 07:00,6,57.75,57.81,57.72,57.72,95
20111201|2011-09-06 09:30,6,57.74,57.86,57.61,57.72,9143
20111201|2011-09-06 10:00,6,57.73,57.75,57.27,57.35,5498
20111201|2011-09-06 10:30,6,57.34,57.62,57.17,57.62,5319
20111201|2011-09-06 11:00,6,57.6,57.62,57.46,57.59,2989
20111201|2011-09-06 11:30,6,57.59,57.61,57.46,57.48,1288
20111201|2011-09-06 12:00,6,57.47,57.56,57.44,57.44,1414
20111201|2011-09-06 12:30,6,57.43,57.79,57.42,57.78,3403
20111201|2011-09-06 13:00,6,57.79,58.08,57.77,57.96,4168
20111201|2011-09-06 18:00,7,58.05,58.15,58.05,58.14,273
20111201|2011-09-06 18:30,7,58.16,58.17,58.06,58.09,42
20111201|2011-09-06 19:00,7,58.11,58.13,58.07,58.09,37
20111201|2011-09-06 19:30,7,58.1,58.18,58.08,58.15,168
20111201|2011-09-06 20:00,7,58.11,58.22,58.09,58.19,350
20111201|2011-09-06 20:30,7,58.2,58.29,58.14,58.17,387
20111201|2011-09-06 21:00,7,58.18,58.18,58.14,58.14,101
20111201|2011-09-06 21:30,7,58.14,58.36,58.14,58.35,745
20111201|2011-09-06 22:00,7,58.36,58.36,58.28,58.3,167
20111201|2011-09-06 22:30,7,58.3,58.46,58.3,58.42,410
20111201|2011-09-06 23:00,7,58.42,58.46,58.42,58.45,224
20111201|2011-09-06 23:30,7,58.45,58.45,58.42,58.42,90
20111201|2011-09-07 00:00,7,58.42,58.43,58.42,58.43,64
20111201|2011-09-07 00:30,7,58.42,58.5,58.36,58.46,584
20111201|2011-09-07 01:00,7,58.47,58.49,58.42,58.44,134
20111201|2011-09-07 01:30,7,58.44,58.55,58.43,58.54,429
20111201|2011-09-07 02:00,7,58.53,58.56,58.47,58.52,242
20111201|2011-09-07 02:30,7,58.55,58.59,58.54,58.54,443
20111201|2011-09-07 03:00,7,58.55,58.58,58.54,58.55,161
20111201|2011-09-07 03:30,7,58.55,58.57,58.52,58.54,241
20111201|2011-09-07 04:00,7,58.54,58.55,58.53,58.53,366
20111201|2011-09-07 04:30,7,58.54,58.55,58.44,58.44,349
20111201|2011-09-07 05:00,7,58.43,58.52,58.42,58.48,611
20111201|2011-09-07 05:30,7,58.47,58.61,58.46,58.51,447
20111201|2011-09-07 06:00,7,58.51,58.54,58.46,58.54,268
20111201|2011-09-07 06:30,7,58.53,58.56,58.49,58.55,598
20111201|2011-09-07 07:00,7,58.55,58.58,58.54,58.56,154
20111201|2011-09-07 09:30,7,58.6,58.67,58.32,58.45,8288
20111201|2011-09-07 10:00,7,58.45,58.52,58.34,58.43,5102
20111201|2011-09-07 10:30,7,58.43,58.45,58.32,58.4,2383
20111201|2011-09-07 11:00,7,58.39,58.48,58.26,58.48,3159
20111201|2011-09-07 11:30,7,58.48,58.57,58.42,58.51,1875
20111201|2011-09-07 12:00,7,58.51,58.58,58.33,58.37,2880
20111201|2011-09-07 12:30,7,58.36,58.47,58.35,58.42,1049
20111201|2011-09-07 13:00,7,58.42,58.54,58.38,58.53,2974
20111201|2011-09-07 18:00,8,58.67,58.67,58.55,58.65,211
20111201|2011-09-07 18:30,8,58.64,58.68,58.62,58.62,34
20111201|2011-09-07 19:00,8,58.63,58.63,58.59,58.61,21
20111201|2011-09-07 19:30,8,58.62,58.62,58.57,58.58,4
20111201|2011-09-07 20:00,8,58.57,58.58,58.4,58.4,503
20111201|2011-09-07 20:30,8,58.38,58.45,58.36,58.45,187
20111201|2011-09-07 21:00,8,58.46,58.56,58.46,58.5,98
20111201|2011-09-07 21:30,8,58.51,58.6,58.51,58.59,97
20111201|2011-09-07 22:00,8,58.6,58.78,58.58,58.64,210
20111201|2011-09-07 22:30,8,58.63,58.63,58.61,58.62,7
20111201|2011-09-07 23:00,8,58.63,58.65,58.62,58.62,6
20111201|2011-09-07 23:30,8,58.66,58.67,58.65,58.67,4
20111201|2011-09-08 00:00,8,58.65,58.65,58.65,58.65,1
20111201|2011-09-08 00:30,8,58.65,58.65,58.62,58.64,50
20111201|2011-09-08 01:00,8,58.62,58.65,58.55,58.61,332
20111201|2011-09-08 01:30,8,58.63,58.7,58.56,58.56,182
20111201|2011-09-08 02:00,8,58.58,58.58,58.49,58.49,134
20111201|2011-09-08 02:30,8,58.49,58.49,58.34,58.38,461
20111201|2011-09-08 03:00,8,58.39,58.4,58.31,58.36,386
20111201|2011-09-08 03:30,8,58.35,58.44,58.31,58.33,216
20111201|2011-09-08 04:00,8,58.33,58.38,58.3,58.36,115
20111201|2011-09-08 04:30,8,58.37,58.37,58.31,58.32,170
20111201|2011-09-08 05:00,8,58.32,58.35,58.27,58.28,423
20111201|2011-09-08 05:30,8,58.3,58.31,58.28,58.28,159
20111201|2011-09-08 06:00,8,58.29,58.38,58.28,58.32,187
20111201|2011-09-08 06:30,8,58.32,58.36,58.17,58.18,417
20111201|2011-09-08 07:00,8,58.21,58.23,58.05,58.23,654
20111201|2011-09-08 09:30,8,58.39,58.62,58.27,58.61,6338
20111201|2011-09-08 10:00,8,58.6,58.62,58.42,58.5,2944
20111201|2011-09-08 10:30,8,58.49,58.5,58.16,58.26,3114
20111201|2011-09-08 11:00,8,58.26,58.27,58.15,58.25,1670
20111201|2011-09-08 11:30,8,58.25,58.31,58.17,58.28,1957
20111201|2011-09-08 12:00,8,58.29,58.31,58.12,58.14,2551
20111201|2011-09-08 12:30,8,58.15,58.19,58.05,58.12,3463
20111201|2011-09-08 13:00,8,58.12,58.33,58.12,58.24,2490
20111201|2011-09-08 18:00,9,58.33,58.36,58.16,58.21,241
20111201|2011-09-08 18:30,9,58.24,58.33,58.23,58.25,78
20111201|2011-09-08 19:00,9,58.23,58.27,58.21,58.22,15
20111201|2011-09-08 19:30,9,58.25,58.28,58.25,58.28,6
20111201|2011-09-08 20:00,9,58.31,58.54,58.31,58.54,583
20111201|2011-09-08 20:30,9,58.53,58.59,58.5,58.55,350
20111201|2011-09-08 21:00,9,58.56,58.56,58.5,58.5,95
20111201|2011-09-08 21:30,9,58.54,58.57,58.52,58.52,75
20111201|2011-09-08 22:00,9,58.52,58.58,58.52,58.54,35
20111201|2011-09-08 22:30,9,58.54,58.57,58.54,58.55,66
20111201|2011-09-08 23:00,9,58.55,58.55,58.55,58.55,4
20111201|2011-09-08 23:30,9,58.54,58.57,58.53,58.57,8
20111201|2011-09-09 00:00,9,58.55,58.55,58.51,58.53,131
20111201|2011-09-09 00:30,9,58.52,58.53,58.48,58.52,190
20111201|2011-09-09 01:00,9,58.51,58.55,58.46,58.53,259
20111201|2011-09-09 01:30,9,58.54,58.6,58.51,58.6,424
20111201|2011-09-09 02:00,9,58.62,58.64,58.57,58.57,93
20111201|2011-09-09 02:30,9,58.57,58.6,58.52,58.58,348
20111201|2011-09-09 03:00,9,58.58,58.6,58.54,58.56,225
20111201|2011-09-09 03:30,9,58.58,58.61,58.56,58.59,280
20111201|2011-09-09 04:00,9,58.62,58.65,58.57,58.57,255
20111201|2011-09-09 04:30,9,58.58,58.61,58.56,58.57,162
20111201|2011-09-09 05:00,9,58.58,58.59,58.55,58.59,180
20111201|2011-09-09 05:30,9,58.58,58.6,58.45,58.48,396
20111201|2011-09-09 06:00,9,58.5,58.5,58.41,58.41,440
20111201|2011-09-09 06:30,9,58.41,58.42,58.37,58.4,114
20111201|2011-09-09 07:00,9,58.39,58.4,58.32,58.4,168
20111201|2011-09-09 09:30,9,58.2,58.53,58,58.36,6821
20111201|2011-09-09 10:00,9,58.36,58.4,58.15,58.22,3134
20111201|2011-09-09 10:30,9,58.24,58.27,58.08,58.09,2049
20111201|2011-09-09 11:00,9,58.1,58.16,58.04,58.15,1848
20111201|2011-09-09 11:30,9,58.14,58.33,58.06,58.33,2837
20111201|2011-09-09 12:00,9,58.32,58.43,58.23,58.4,1712
20111201|2011-09-09 12:30,9,58.4,58.63,58.39,58.5,3501
20111201|2011-09-09 13:00,9,58.52,58.88,58.48,58.82,4243
20111201|2011-09-11 18:00,12,58.71,58.97,58.67,58.95,685
20111201|2011-09-11 18:30,12,58.95,58.97,58.84,58.88,90
20111201|2011-09-11 19:00,12,58.89,58.94,58.87,58.89,52
20111201|2011-09-11 19:30,12,58.9,58.9,58.84,58.84,33
20111201|2011-09-11 20:00,12,58.84,58.9,58.82,58.83,189
20111201|2011-09-11 20:30,12,58.84,58.86,58.83,58.84,58
20111201|2011-09-11 21:00,12,58.82,58.85,58.8,58.81,20
20111201|2011-09-11 21:30,12,58.81,58.83,58.8,58.83,13
20111201|2011-09-11 22:00,12,58.85,58.9,58.85,58.87,47
20111201|2011-09-11 22:30,12,58.87,58.87,58.85,58.85,6
20111201|2011-09-11 23:00,12,58.89,58.9,58.85,58.9,25
20111201|2011-09-11 23:30,12,58.9,58.9,58.87,58.9,10
20111201|2011-09-12 00:00,12,58.9,58.91,58.85,58.91,37
20111201|2011-09-12 00:30,12,58.92,58.92,58.91,58.91,9
20111201|2011-09-12 01:00,12,58.9,58.9,58.82,58.86,59
20111201|2011-09-12 01:30,12,58.86,58.87,58.85,58.86,101
20111201|2011-09-12 02:00,12,58.86,58.87,58.71,58.71,243
20111201|2011-09-12 02:30,12,58.71,58.74,58.69,58.71,202
20111201|2011-09-12 03:00,12,58.71,58.83,58.7,58.8,201
20111201|2011-09-12 03:30,12,58.82,58.92,58.8,58.85,264
20111201|2011-09-12 04:00,12,58.87,58.89,58.78,58.85,203
20111201|2011-09-12 04:30,12,58.85,58.87,58.77,58.77,249
20111201|2011-09-12 05:00,12,58.77,58.82,58.76,58.8,146
20111201|2011-09-12 05:30,12,58.8,58.81,58.61,58.64,383
20111201|2011-09-12 06:00,12,58.64,58.75,58.62,58.73,144
20111201|2011-09-12 06:30,12,58.73,58.75,58.68,58.68,165
20111201|2011-09-12 07:00,12,58.69,58.74,58.66,58.7,179
20111201|2011-09-12 09:30,12,58.4,58.48,57.9,58.07,10805
20111201|2011-09-12 10:00,12,58.07,58.1,57.94,58.03,3280
20111201|2011-09-12 10:30,12,58.01,58.02,57.61,57.66,5585
20111201|2011-09-12 11:00,12,57.64,57.84,57.6,57.8,3225
20111201|2011-09-12 11:30,12,57.82,58.04,57.65,57.72,3303
20111201|2011-09-12 12:00,12,57.71,57.81,57.66,57.68,1406
20111201|2011-09-12 12:30,12,57.68,57.69,57.6,57.68,2575
20111201|2011-09-12 13:00,12,57.66,57.78,57.58,57.67,2930
20111201|2011-09-12 18:00,13,57.85,57.99,57.81,57.93,177
20111201|2011-09-12 18:30,13,57.86,57.92,57.85,57.9,36
20111201|2011-09-12 19:00,13,57.87,57.92,57.81,57.81,100
20111201|2011-09-12 19:30,13,57.85,57.9,57.83,57.9,79
20111201|2011-09-12 20:00,13,57.9,57.94,57.78,57.8,342
20111201|2011-09-12 20:30,13,57.8,57.8,57.76,57.76,117
20111201|2011-09-12 21:00,13,57.76,57.76,57.75,57.75,114
20111201|2011-09-12 21:30,13,57.75,57.76,57.72,57.72,194
20111201|2011-09-12 22:00,13,57.72,57.74,57.7,57.7,137
20111201|2011-09-12 22:30,13,57.72,57.73,57.7,57.72,9
20111201|2011-09-12 23:00,13,57.73,57.76,57.69,57.7,58
20111201|2011-09-12 23:30,13,57.69,57.74,57.69,57.72,16
20111201|2011-09-13 00:00,13,57.72,57.74,57.67,57.73,61
20111201|2011-09-13 00:30,13,57.7,57.71,57.59,57.68,486
20111201|2011-09-13 01:00,13,57.68,57.68,57.59,57.68,266
20111201|2011-09-13 01:30,13,57.68,57.74,57.65,57.66,438
20111201|2011-09-13 02:00,13,57.66,57.66,57.56,57.56,561
20111201|2011-09-13 02:30,13,57.57,57.59,57.48,57.49,514
20111201|2011-09-13 03:00,13,57.49,57.54,57.26,57.3,1065
20111201|2011-09-13 03:30,13,57.31,57.44,57.31,57.41,267
20111201|2011-09-13 04:00,13,57.44,57.5,57.38,57.45,517
20111201|2011-09-13 04:30,13,57.45,57.53,57.45,57.52,322
20111201|2011-09-13 05:00,13,57.52,57.54,57.49,57.52,332
20111201|2011-09-13 05:30,13,57.52,57.55,57.49,57.51,99
20111201|2011-09-13 06:00,13,57.52,57.55,57.49,57.54,125
20111201|2011-09-13 06:30,13,57.52,57.55,57.42,57.44,207
20111201|2011-09-13 07:00,13,57.48,57.55,57.48,57.55,152
20111201|2011-09-13 09:30,13,57.6,57.9,57.35,57.56,10164
20111201|2011-09-13 10:00,13,57.56,57.58,57.28,57.35,4703
20111201|2011-09-13 10:30,13,57.36,57.4,57.18,57.22,5075
20111201|2011-09-13 11:00,13,57.21,57.25,57.07,57.25,4561
20111201|2011-09-13 11:30,13,57.25,57.5,57.19,57.38,2969
20111201|2011-09-13 12:00,13,57.39,57.56,57.36,57.55,1762
20111201|2011-09-13 12:30,13,57.54,57.55,57.43,57.52,1780
20111201|2011-09-13 13:00,13,57.52,57.78,57.44,57.75,2977
20111201|2011-09-13 18:00,14,57.7,57.7,57.59,57.65,439
20111201|2011-09-13 18:30,14,57.68,57.68,57.61,57.63,60
20111201|2011-09-13 19:00,14,57.65,57.66,57.56,57.56,31
20111201|2011-09-13 19:30,14,57.59,57.7,57.59,57.7,45
20111201|2011-09-13 20:00,14,57.7,57.82,57.7,57.74,306
20111201|2011-09-13 20:30,14,57.72,57.74,57.59,57.59,130
20111201|2011-09-13 21:00,14,57.58,57.59,57.51,57.55,236
20111201|2011-09-13 21:30,14,57.54,57.54,57.46,57.48,381
20111201|2011-09-13 22:00,14,57.48,57.48,57.2,57.2,588
20111201|2011-09-13 22:30,14,57.21,57.26,57.14,57.14,174
20111201|2011-09-13 23:00,14,57.13,57.26,57.13,57.26,84
20111201|2011-09-13 23:30,14,57.26,57.27,57.25,57.25,83
20111201|2011-09-14 00:00,14,57.25,57.27,57.19,57.19,105
20111201|2011-09-14 00:30,14,57.19,57.2,57.01,57.17,844
20111201|2011-09-14 01:00,14,57.16,57.24,57.03,57.07,530
20111201|2011-09-14 01:30,14,57.07,57.22,57.06,57.16,156
20111201|2011-09-14 02:00,14,57.12,57.25,57.09,57.25,761
20111201|2011-09-14 02:30,14,57.25,57.25,57.19,57.2,147
20111201|2011-09-14 03:00,14,57.24,57.25,57.15,57.18,79
20111201|2011-09-14 03:30,14,57.16,57.32,57.09,57.31,339
20111201|2011-09-14 04:00,14,57.31,57.31,57.22,57.27,221
20111201|2011-09-14 04:30,14,57.3,57.47,57.3,57.47,671
20111201|2011-09-14 05:00,14,57.48,57.5,57.36,57.39,233
20111201|2011-09-14 05:30,14,57.37,57.56,57.37,57.54,434
20111201|2011-09-14 06:00,14,57.51,57.57,57.38,57.41,173
20111201|2011-09-14 06:30,14,57.41,57.48,57.33,57.41,410
20111201|2011-09-14 07:00,14,57.42,57.51,57.42,57.51,195
20111201|2011-09-14 09:30,14,57.41,57.69,57.26,57.32,7839
20111201|2011-09-14 10:00,14,57.32,57.37,57.25,57.3,2960
20111201|2011-09-14 10:30,14,57.29,57.36,57.25,57.3,1401
20111201|2011-09-14 11:00,14,57.31,57.34,57.18,57.28,2557
20111201|2011-09-14 11:30,14,57.28,57.35,57.21,57.22,1702
20111201|2011-09-14 12:00,14,57.23,57.32,57.2,57.26,1478
20111201|2011-09-14 12:30,14,57.24,57.3,57.2,57.27,1956
20111201|2011-09-14 13:00,14,57.27,57.29,57.1,57.1,3278
20111201|2011-09-14 18:00,15,57.13,57.22,57.13,57.2,302
20111201|2011-09-14 18:30,15,57.2,57.29,57.2,57.28,345
20111201|2011-09-14 19:00,15,57.26,57.29,57.2,57.2,60
20111201|2011-09-14 19:30,15,57.21,57.3,57.18,57.3,153
20111201|2011-09-14 20:00,15,57.26,57.3,57.22,57.27,160
20111201|2011-09-14 20:30,15,57.27,57.27,57.07,57.18,223
20111201|2011-09-14 21:00,15,57.19,57.21,57.16,57.2,54
20111201|2011-09-14 21:30,15,57.23,57.3,57.22,57.25,88
20111201|2011-09-14 22:00,15,57.3,57.32,57.28,57.31,68
20111201|2011-09-14 22:30,15,57.27,57.35,57.27,57.33,27
20111201|2011-09-14 23:00,15,57.32,57.32,57.26,57.26,36
20111201|2011-09-14 23:30,15,57.28,57.31,57.25,57.26,17
20111201|2011-09-15 00:00,15,57.26,57.27,57.24,57.24,35
20111201|2011-09-15 00:30,15,57.24,57.25,57.17,57.24,138
20111201|2011-09-15 01:00,15,57.24,57.25,57.21,57.25,46
20111201|2011-09-15 01:30,15,57.25,57.25,57.16,57.16,120
20111201|2011-09-15 02:00,15,57.15,57.23,57.15,57.23,175
20111201|2011-09-15 02:30,15,57.22,57.27,57.22,57.26,153
20111201|2011-09-15 03:00,15,57.28,57.28,57.23,57.27,183
20111201|2011-09-15 03:30,15,57.27,57.3,57.25,57.25,489
20111201|2011-09-15 04:00,15,57.25,57.3,57.21,57.25,704
20111201|2011-09-15 04:30,15,57.27,57.29,57.2,57.24,513
20111201|2011-09-15 05:00,15,57.22,57.28,57.2,57.2,424
20111201|2011-09-15 05:30,15,57.23,57.29,57.19,57.24,482
20111201|2011-09-15 06:00,15,57.23,57.25,57.09,57.17,493
20111201|2011-09-15 06:30,15,57.17,57.28,57.17,57.27,439
20111201|2011-09-15 07:00,15,57.28,57.34,57.26,57.33,1079
20111201|2011-09-15 09:30,15,57.34,57.39,56.63,56.73,14056
20111201|2011-09-15 10:00,15,56.72,56.73,56.56,56.62,7256
20111201|2011-09-15 10:30,15,56.61,56.69,56.56,56.62,3518
20111201|2011-09-15 11:00,15,56.62,56.63,56.39,56.58,6907
20111201|2011-09-15 11:30,15,56.59,56.7,56.55,56.64,2626
20111201|2011-09-15 12:00,15,56.64,56.67,56.37,56.38,3112
20111201|2011-09-15 12:30,15,56.38,56.49,56.37,56.41,3041
20111201|2011-09-15 13:00,15,56.4,56.71,56.4,56.71,4858
20111201|2011-09-15 18:00,16,56.68,56.69,56.55,56.6,310
20111201|2011-09-15 18:30,16,56.61,56.7,56.61,56.7,31
20111201|2011-09-15 19:00,16,56.7,56.71,56.62,56.69,61
20111201|2011-09-15 19:30,16,56.71,56.74,56.66,56.7,47
20111201|2011-09-15 20:00,16,56.69,56.8,56.69,56.8,376
20111201|2011-09-15 20:30,16,56.79,56.8,56.75,56.8,101
20111201|2011-09-15 21:00,16,56.8,56.8,56.76,56.77,64
20111201|2011-09-15 21:30,16,56.78,56.8,56.77,56.78,76
20111201|2011-09-15 22:00,16,56.78,56.82,56.78,56.8,167
20111201|2011-09-15 22:30,16,56.82,56.85,56.79,56.81,39
20111201|2011-09-15 23:00,16,56.8,56.85,56.8,56.84,68
20111201|2011-09-15 23:30,16,56.84,56.84,56.79,56.82,31
20111201|2011-09-16 00:00,16,56.82,56.84,56.79,56.79,41
20111201|2011-09-16 00:30,16,56.78,56.81,56.75,56.76,242
20111201|2011-09-16 01:00,16,56.75,56.77,56.73,56.76,511
20111201|2011-09-16 01:30,16,56.76,56.84,56.74,56.84,354
20111201|2011-09-16 02:00,16,56.84,56.9,56.82,56.89,342
20111201|2011-09-16 02:30,16,56.87,56.92,56.87,56.9,410
20111201|2011-09-16 03:00,16,56.88,56.89,56.85,56.89,246
20111201|2011-09-16 03:30,16,56.87,56.87,56.8,56.8,175
20111201|2011-09-16 04:00,16,56.81,56.83,56.8,56.8,61
20111201|2011-09-16 04:30,16,56.79,56.81,56.78,56.78,130
20111201|2011-09-16 05:00,16,56.78,56.81,56.73,56.81,88
20111201|2011-09-16 05:30,16,56.8,56.85,56.78,56.84,165
20111201|2011-09-16 06:00,16,56.84,56.85,56.84,56.84,112
20111201|2011-09-16 06:30,16,56.84,56.86,56.81,56.86,253
20111201|2011-09-16 07:00,16,56.86,56.87,56.82,56.86,185
20111201|2011-09-16 09:30,16,56.7,56.8,56.57,56.69,6677
20111201|2011-09-16 10:00,16,56.69,56.71,56.42,56.48,5073
20111201|2011-09-16 10:30,16,56.47,56.7,56.3,56.63,4667
20111201|2011-09-16 11:00,16,56.65,56.67,56.55,56.6,2220
20111201|2011-09-16 11:30,16,56.61,56.64,56.54,56.55,1123
20111201|2011-09-16 12:00,16,56.56,56.61,56.45,56.61,2160
20111201|2011-09-16 12:30,16,56.61,56.74,56.57,56.69,2855
20111201|2011-09-16 13:00,16,56.69,56.81,56.63,56.73,2588
20111201|2011-09-18 18:00,19,56.76,56.79,56.62,56.67,674
20111201|2011-09-18 18:30,19,56.66,56.76,56.65,56.7,49
20111201|2011-09-18 19:00,19,56.7,56.71,56.53,56.54,331
20111201|2011-09-18 19:30,19,56.55,56.68,56.53,56.65,146
20111201|2011-09-18 20:00,19,56.62,56.68,56.41,56.43,680
20111201|2011-09-18 20:30,19,56.43,56.5,56.41,56.41,310
20111201|2011-09-18 21:00,19,56.42,56.45,56.35,56.4,303
20111201|2011-09-18 21:30,19,56.37,56.41,56.32,56.4,159
20111201|2011-09-18 22:00,19,56.4,56.4,56.32,56.36,42
20111201|2011-09-18 22:30,19,56.36,56.47,56.36,56.4,109
20111201|2011-09-18 23:00,19,56.4,56.4,56.32,56.39,99
20111201|2011-09-18 23:30,19,56.4,56.41,56.39,56.39,15
20111201|2011-09-19 00:00,19,56.4,56.4,56.39,56.39,16
20111201|2011-09-19 00:30,19,56.39,56.4,56.3,56.31,233
20111201|2011-09-19 01:00,19,56.31,56.36,56.3,56.33,225
20111201|2011-09-19 01:30,19,56.31,56.33,56.24,56.24,563
20111201|2011-09-19 02:00,19,56.24,56.32,56.2,56.3,549
20111201|2011-09-19 02:30,19,56.3,56.31,56.24,56.25,337
20111201|2011-09-19 03:00,19,56.26,56.3,56.25,56.3,65
20111201|2011-09-19 03:30,19,56.3,56.33,56.24,56.3,507
20111201|2011-09-19 04:00,19,56.3,56.31,56.27,56.29,135
20111201|2011-09-19 04:30,19,56.29,56.3,56.24,56.26,310
20111201|2011-09-19 05:00,19,56.3,56.31,56.21,56.29,458
20111201|2011-09-19 05:30,19,56.28,56.3,56.28,56.29,127
20111201|2011-09-19 06:00,19,56.29,56.31,56.28,56.29,334
20111201|2011-09-19 06:30,19,56.3,56.3,56.28,56.3,211
20111201|2011-09-19 07:00,19,56.3,56.3,56.23,56.23,249
20111201|2011-09-19 09:30,19,56.15,56.15,55.46,55.56,19377
20111201|2011-09-19 10:00,19,55.57,55.65,55.5,55.6,5853
20111201|2011-09-19 10:30,19,55.61,55.83,55.57,55.81,3794
20111201|2011-09-19 11:00,19,55.81,55.83,55.72,55.75,2841
20111201|2011-09-19 11:30,19,55.75,55.85,55.7,55.75,2276
20111201|2011-09-19 12:00,19,55.76,55.76,55.64,55.65,2333
20111201|2011-09-19 12:30,19,55.65,55.68,55.56,55.58,2746
20111201|2011-09-19 13:00,19,55.57,55.99,55.57,55.82,5339
20111201|2011-09-19 18:00,20,55.88,56.02,55.88,56.02,545
20111201|2011-09-19 18:30,20,56.02,56.05,56,56.03,53
20111201|2011-09-19 19:00,20,56,56.04,55.98,56,71
20111201|2011-09-19 19:30,20,55.98,56.1,55.94,56.1,191
20111201|2011-09-19 20:00,20,56.08,56.24,56.08,56.24,823
20111201|2011-09-19 20:30,20,56.24,56.27,56.2,56.21,154
20111201|2011-09-19 21:00,20,56.2,56.2,56,56,294
20111201|2011-09-19 21:30,20,56,56.14,55.99,56.13,83
20111201|2011-09-19 22:00,20,56.13,56.25,56.13,56.25,82
20111201|2011-09-19 22:30,20,56.26,56.26,56.21,56.24,81
20111201|2011-09-19 23:00,20,56.22,56.28,56.22,56.24,34
20111201|2011-09-19 23:30,20,56.25,56.26,56.2,56.2,107
20111201|2011-09-20 00:00,20,56.22,56.22,56.13,56.14,73
20111201|2011-09-20 00:30,20,56.14,56.19,56.12,56.15,80
20111201|2011-09-20 01:00,20,56.14,56.19,56.13,56.16,196
20111201|2011-09-20 01:30,20,56.15,56.2,56.09,56.12,78
20111201|2011-09-20 02:00,20,56.1,56.22,56.09,56.15,201
20111201|2011-09-20 02:30,20,56.12,56.12,56.02,56.06,250
20111201|2011-09-20 03:00,20,56.06,56.15,56.05,56.14,125
20111201|2011-09-20 03:30,20,56.14,56.21,56.14,56.18,211
20111201|2011-09-20 04:00,20,56.18,56.2,56.17,56.19,54
20111201|2011-09-20 04:30,20,56.2,56.24,56.19,56.21,283
20111201|2011-09-20 05:00,20,56.21,56.29,56.21,56.27,291
20111201|2011-09-20 05:30,20,56.26,56.29,56.25,56.26,89
20111201|2011-09-20 06:00,20,56.25,56.25,56.19,56.19,212
20111201|2011-09-20 06:30,20,56.2,56.25,56.17,56.24,289
20111201|2011-09-20 07:00,20,56.24,56.24,56.17,56.17,116
20111201|2011-09-20 09:30,20,56.17,56.22,56.05,56.13,8577
20111201|2011-09-20 10:00,20,56.13,56.2,55.9,55.91,4687
20111201|2011-09-20 10:30,20,55.91,55.98,55.86,55.92,2775
20111201|2011-09-20 11:00,20,55.92,55.96,55.86,55.9,2853
20111201|2011-09-20 11:30,20,55.9,55.92,55.73,55.77,4311
20111201|2011-09-20 12:00,20,55.77,55.8,55.63,55.73,3044
20111201|2011-09-20 12:30,20,55.72,55.8,55.62,55.64,2392
20111201|2011-09-20 13:00,20,55.63,55.71,55.6,55.65,2561
20111201|2011-09-20 18:00,21,55.68,55.68,55.47,55.5,393
20111201|2011-09-20 18:30,21,55.53,55.59,55.48,55.59,51
20111201|2011-09-20 19:00,21,55.6,55.74,55.58,55.71,158
20111201|2011-09-20 19:30,21,55.67,55.7,55.67,55.7,9
20111201|2011-09-20 20:00,21,55.7,55.7,55.53,55.6,429
20111201|2011-09-20 20:30,21,55.63,55.71,55.62,55.66,280
20111201|2011-09-20 21:00,21,55.67,55.67,55.54,55.6,200
20111201|2011-09-20 21:30,21,55.63,55.81,55.63,55.8,473
20111201|2011-09-20 22:00,21,55.8,55.88,55.79,55.88,333
20111201|2011-09-20 22:30,21,55.87,55.9,55.84,55.86,207
20111201|2011-09-20 23:00,21,55.87,55.91,55.86,55.86,93
20111201|2011-09-20 23:30,21,55.85,55.9,55.83,55.83,28
20111201|2011-09-21 00:00,21,55.85,55.92,55.82,55.82,26
20111201|2011-09-21 00:30,21,55.86,55.91,55.85,55.85,159
20111201|2011-09-21 01:00,21,55.86,55.86,55.81,55.81,123
20111201|2011-09-21 01:30,21,55.82,55.9,55.77,55.87,408
20111201|2011-09-21 02:00,21,55.86,55.9,55.7,55.81,496
20111201|2011-09-21 02:30,21,55.8,55.9,55.8,55.85,452
20111201|2011-09-21 03:00,21,55.85,55.9,55.82,55.83,344
20111201|2011-09-21 03:30,21,55.82,55.86,55.82,55.85,63
20111201|2011-09-21 04:00,21,55.85,55.87,55.84,55.86,86
20111201|2011-09-21 04:30,21,55.86,55.87,55.82,55.82,116
20111201|2011-09-21 05:00,21,55.82,55.87,55.82,55.85,178
20111201|2011-09-21 05:30,21,55.83,55.86,55.83,55.84,126
20111201|2011-09-21 06:00,21,55.84,55.86,55.81,55.82,379
20111201|2011-09-21 06:30,21,55.84,55.87,55.82,55.86,201
20111201|2011-09-21 07:00,21,55.85,55.85,55.7,55.7,73
20111201|2011-09-21 09:30,21,55.64,55.84,55.54,55.73,8215
20111201|2011-09-21 10:00,21,55.74,55.75,55.5,55.58,4699
20111201|2011-09-21 10:30,21,55.57,55.63,55.48,55.48,3095
20111201|2011-09-21 11:00,21,55.47,55.56,55.33,55.42,4739
20111201|2011-09-21 11:30,21,55.42,55.48,55.4,55.43,1283
20111201|2011-09-21 12:00,21,55.42,55.46,55.35,55.43,2910
20111201|2011-09-21 12:30,21,55.43,55.49,55.32,55.33,2538
20111201|2011-09-21 13:00,21,55.33,55.38,55.08,55.24,6147
20111201|2011-09-21 18:00,22,55.2,55.28,54.99,55.25,1757
20111201|2011-09-21 18:30,22,55.25,55.28,55.22,55.24,237
20111201|2011-09-21 19:00,22,55.22,55.23,55.07,55.09,796
20111201|2011-09-21 19:30,22,55.09,55.11,55,55,760
20111201|2011-09-21 20:00,22,55,55.1,54.9,55.1,1493
20111201|2011-09-21 20:30,22,55.1,55.19,55.1,55.18,714
20111201|2011-09-21 21:00,22,55.18,55.22,55,55.05,387
20111201|2011-09-21 21:30,22,55.06,55.15,55.02,55.08,130
20111201|2011-09-21 22:00,22,55.09,55.11,54.97,55,643
20111201|2011-09-21 22:30,22,55.01,55.04,54.97,54.99,133
20111201|2011-09-21 23:00,22,55.01,55.03,54.99,55,40
20111201|2011-09-21 23:30,22,55,55,54.99,55,117
20111201|2011-09-22 00:00,22,54.99,55.01,54.99,54.99,46
20111201|2011-09-22 00:30,22,54.99,55.04,54.94,54.97,389
20111201|2011-09-22 01:00,22,54.95,54.96,54.81,54.83,382
20111201|2011-09-22 01:30,22,54.85,54.85,54.8,54.81,227
20111201|2011-09-22 02:00,22,54.81,54.81,54.74,54.75,708
20111201|2011-09-22 02:30,22,54.76,54.81,54.75,54.79,310
20111201|2011-09-22 03:00,22,54.81,54.81,54.53,54.55,1737
20111201|2011-09-22 03:30,22,54.55,54.58,54.47,54.51,1268
20111201|2011-09-22 04:00,22,54.5,54.56,54.33,54.34,1561
20111201|2011-09-22 04:30,22,54.33,54.43,54.25,54.34,1485
20111201|2011-09-22 05:00,22,54.36,54.55,54.3,54.46,856
20111201|2011-09-22 05:30,22,54.46,54.54,54.41,54.54,283
20111201|2011-09-22 06:00,22,54.53,54.53,54.31,54.44,892
20111201|2011-09-22 06:30,22,54.41,54.44,54.24,54.24,428
20111201|2011-09-22 07:00,22,54.24,54.27,54.06,54.16,2120
20111201|2011-09-22 09:30,22,54,54.19,53.72,54.06,12731
20111201|2011-09-22 10:00,22,54.07,54.18,54.05,54.11,3096
20111201|2011-09-22 10:30,22,54.11,54.16,54.05,54.07,3033
20111201|2011-09-22 11:00,22,54.08,54.09,53.89,54.05,4378
20111201|2011-09-22 11:30,22,54.06,54.17,54.04,54.16,1990
20111201|2011-09-22 12:00,22,54.17,54.18,54,54.06,3531
20111201|2011-09-22 12:30,22,54.05,54.17,53.98,54.09,4093
20111201|2011-09-22 13:00,22,54.1,54.14,53.79,53.86,5156
20111201|2011-09-22 18:00,23,54,54.1,53.85,53.85,609
20111201|2011-09-22 18:30,23,53.87,53.93,53.78,53.82,396
20111201|2011-09-22 19:00,23,53.8,53.94,53.76,53.9,315
20111201|2011-09-22 19:30,23,53.93,54.08,53.92,53.99,275
20111201|2011-09-22 20:00,23,53.97,53.98,53.83,53.88,427
20111201|2011-09-22 20:30,23,53.88,53.94,53.75,53.81,291
20111201|2011-09-22 21:00,23,53.81,53.82,53.75,53.78,105
20111201|2011-09-22 21:30,23,53.79,53.86,53.75,53.82,373
20111201|2011-09-22 22:00,23,53.83,53.86,53.73,53.74,240
20111201|2011-09-22 22:30,23,53.73,53.78,53.72,53.74,110
20111201|2011-09-22 23:00,23,53.78,53.79,53.74,53.74,16
20111201|2011-09-22 23:30,23,53.74,53.87,53.73,53.85,201
20111201|2011-09-23 00:00,23,53.86,53.91,53.71,53.73,76
20111201|2011-09-23 00:30,23,53.71,53.71,52.87,52.97,3991
20111201|2011-09-23 01:00,23,52.99,52.99,51.91,52.58,4056
20111201|2011-09-23 01:30,23,52.57,52.91,52.49,52.8,1011
20111201|2011-09-23 02:00,23,52.85,53.2,52.68,53.15,1442
20111201|2011-09-23 02:30,23,53.14,53.21,53.06,53.21,652
20111201|2011-09-23 03:00,23,53.2,53.29,53.19,53.26,995
20111201|2011-09-23 03:30,23,53.27,53.33,53.25,53.31,758
20111201|2011-09-23 04:00,23,53.29,53.5,53.25,53.49,1109
20111201|2011-09-23 04:30,23,53.49,53.62,53.41,53.49,1464
20111201|2011-09-23 05:00,23,53.5,53.6,53.2,53.2,1317
20111201|2011-09-23 05:30,23,53.21,53.28,52.91,52.94,1722
20111201|2011-09-23 06:00,23,52.95,53.12,52.95,53.02,822
20111201|2011-09-23 06:30,23,53.03,53.07,52.88,52.92,916
20111201|2011-09-23 07:00,23,52.92,52.99,52.85,52.92,660
20111201|2011-09-23 09:30,23,53.02,53.33,52.94,53.25,11417
20111201|2011-09-23 10:00,23,53.25,53.48,53.02,53.35,6252
20111201|2011-09-23 10:30,23,53.34,53.35,53.11,53.19,5481
20111201|2011-09-23 11:00,23,53.18,53.33,53.12,53.18,4116
20111201|2011-09-23 11:30,23,53.18,53.23,52.99,53.04,3215
20111201|2011-09-23 12:00,23,53.04,53.06,52.62,52.9,6015
20111201|2011-09-23 12:30,23,52.9,53.07,52.81,52.86,4039
20111201|2011-09-23 13:00,23,52.86,52.86,52.46,52.72,5159
20111201|2011-09-25 18:00,26,52.79,52.91,52.79,52.81,1017
20111201|2011-09-25 18:30,26,52.8,52.84,52.79,52.83,101
20111201|2011-09-25 19:00,26,52.83,52.85,52.76,52.82,208
20111201|2011-09-25 19:30,26,52.82,52.84,52.69,52.82,99
20111201|2011-09-25 20:00,26,52.81,52.87,52.55,52.6,1117
20111201|2011-09-25 20:30,26,52.59,52.85,52.59,52.75,482
20111201|2011-09-25 21:00,26,52.75,52.78,52.69,52.75,105
20111201|2011-09-25 21:30,26,52.73,52.82,52.72,52.74,59
20111201|2011-09-25 22:00,26,52.72,52.8,52.67,52.72,199
20111201|2011-09-25 22:30,26,52.68,52.69,52.53,52.55,331
20111201|2011-09-25 23:00,26,52.53,52.59,52.47,52.47,231
20111201|2011-09-25 23:30,26,52.47,52.51,52.46,52.47,288
20111201|2011-09-26 00:00,26,52.48,52.51,52.42,52.47,228
20111201|2011-09-26 00:30,26,52.48,52.48,51.95,51.95,2357
20111201|2011-09-26 01:00,26,51.95,51.96,51.55,51.62,2322
20111201|2011-09-26 01:30,26,51.59,51.59,51,51.17,2092
20111201|2011-09-26 02:00,26,51.17,51.43,51.13,51.42,1304
20111201|2011-09-26 02:30,26,51.42,51.72,51.42,51.61,898
20111201|2011-09-26 03:00,26,51.63,51.95,51.63,51.72,854
20111201|2011-09-26 03:30,26,51.73,52.08,51.73,52.06,676
20111201|2011-09-26 04:00,26,52.08,52.19,51.97,52.06,748
20111201|2011-09-26 04:30,26,52.06,52.08,51.73,51.87,964
20111201|2011-09-26 05:00,26,51.87,52.04,51.86,52.01,455
20111201|2011-09-26 05:30,26,52.02,52.16,52,52.12,980
20111201|2011-09-26 06:00,26,52.11,52.21,52.06,52.2,459
20111201|2011-09-26 06:30,26,52.2,52.21,52.02,52.02,419
20111201|2011-09-26 07:00,26,52.02,52.07,51.95,52.07,631
20111201|2011-09-26 09:30,26,51.72,51.89,51.34,51.85,12992
20111201|2011-09-26 10:00,26,51.86,52.3,51.79,52.29,6161
20111201|2011-09-26 10:30,26,52.3,52.67,52.27,52.64,6450
20111201|2011-09-26 11:00,26,52.63,52.65,52.25,52.32,4942
20111201|2011-09-26 11:30,26,52.32,52.42,52.18,52.29,3389
20111201|2011-09-26 12:00,26,52.28,52.43,52.14,52.39,2895
20111201|2011-09-26 12:30,26,52.4,52.64,52.33,52.57,3238
20111201|2011-09-26 13:00,26,52.57,52.74,52.47,52.56,5388
20111201|2011-09-26 18:00,27,52.64,52.64,52.55,52.61,434
20111201|2011-09-26 18:30,27,52.62,52.69,52.56,52.6,243
20111201|2011-09-26 19:00,27,52.61,52.66,52.58,52.58,152
20111201|2011-09-26 19:30,27,52.59,52.59,52.44,52.47,180
20111201|2011-09-26 20:00,27,52.46,52.7,52.46,52.7,449
20111201|2011-09-26 20:30,27,52.69,52.69,52.55,52.58,245
20111201|2011-09-26 21:00,27,52.56,52.7,52.56,52.7,213
20111201|2011-09-26 21:30,27,52.69,52.71,52.62,52.65,89
20111201|2011-09-26 22:00,27,52.68,52.69,52.57,52.64,106
20111201|2011-09-26 22:30,27,52.68,52.69,52.66,52.69,12
20111201|2011-09-26 23:00,27,52.7,52.7,52.66,52.66,20
20111201|2011-09-26 23:30,27,52.58,52.58,52.56,52.56,31
20111201|2011-09-27 00:00,27,52.56,52.56,52.51,52.54,148
20111201|2011-09-27 00:30,27,52.54,52.64,52.52,52.64,275
20111201|2011-09-27 01:00,27,52.65,52.72,52.65,52.71,267
20111201|2011-09-27 01:30,27,52.71,52.74,52.68,52.72,218
20111201|2011-09-27 02:00,27,52.74,52.75,52.72,52.72,202
20111201|2011-09-27 02:30,27,52.72,52.79,52.72,52.78,292
20111201|2011-09-27 03:00,27,52.79,52.84,52.77,52.83,592
20111201|2011-09-27 03:30,27,52.83,52.86,52.75,52.8,420
20111201|2011-09-27 04:00,27,52.8,52.83,52.78,52.81,190
20111201|2011-09-27 04:30,27,52.81,52.89,52.81,52.84,707
20111201|2011-09-27 05:00,27,52.83,52.91,52.81,52.85,883
20111201|2011-09-27 05:30,27,52.85,52.94,52.82,52.93,450
20111201|2011-09-27 06:00,27,52.94,52.99,52.94,52.99,379
20111201|2011-09-27 06:30,27,52.99,53.03,52.96,53.01,419
20111201|2011-09-27 07:00,27,53.01,53.04,52.95,52.97,194
20111201|2011-09-27 09:30,27,53.03,53.28,53,53.13,11869
20111201|2011-09-27 10:00,27,53.13,53.15,53,53.06,4990
20111201|2011-09-27 10:30,27,53.06,53.17,52.99,53.03,3514
20111201|2011-09-27 11:00,27,53.02,53.03,52.66,52.74,4330
20111201|2011-09-27 11:30,27,52.74,52.94,52.71,52.93,3744
20111201|2011-09-27 12:00,27,52.92,52.94,52.75,52.86,4240
20111201|2011-09-27 12:30,27,52.86,52.97,52.78,52.97,4714
20111201|2011-09-27 13:00,27,52.97,53.18,52.82,52.85,4639
20111201|2011-09-27 18:00,28,52.8,52.82,52.57,52.57,534
20111201|2011-09-27 18:30,28,52.59,52.64,52.55,52.55,346
20111201|2011-09-27 19:00,28,52.55,52.59,52.5,52.54,177
20111201|2011-09-27 19:30,28,52.54,52.6,52.42,52.49,333
20111201|2011-09-27 20:00,28,52.48,52.49,52.31,52.43,671
20111201|2011-09-27 20:30,28,52.43,52.46,52.31,52.35,116
20111201|2011-09-27 21:00,28,52.35,52.39,52.3,52.39,123
20111201|2011-09-27 21:30,28,52.4,52.4,52.27,52.3,127
20111201|2011-09-27 22:00,28,52.29,52.4,52.22,52.29,346
20111201|2011-09-27 22:30,28,52.27,52.41,52.25,52.4,230
20111201|2011-09-27 23:00,28,52.4,52.42,52.35,52.36,93
20111201|2011-09-27 23:30,28,52.35,52.38,52.32,52.32,161
20111201|2011-09-28 00:00,28,52.32,52.33,52.3,52.3,22
20111201|2011-09-28 00:30,28,52.3,52.33,52.1,52.21,923
20111201|2011-09-28 01:00,28,52.21,52.33,52.21,52.32,452
20111201|2011-09-28 01:30,28,52.34,52.45,52.23,52.39,765
20111201|2011-09-28 02:00,28,52.39,52.6,52.36,52.53,355
20111201|2011-09-28 02:30,28,52.53,52.63,52.52,52.57,194
20111201|2011-09-28 03:00,28,52.56,52.58,52.49,52.53,460
20111201|2011-09-28 03:30,28,52.52,52.64,52.46,52.62,310
20111201|2011-09-28 04:00,28,52.62,52.75,52.58,52.73,393
20111201|2011-09-28 04:30,28,52.72,52.93,52.72,52.93,897
20111201|2011-09-28 05:00,28,52.9,52.96,52.86,52.96,355
20111201|2011-09-28 05:30,28,52.94,52.95,52.9,52.94,303
20111201|2011-09-28 06:00,28,52.94,52.95,52.77,52.78,480
20111201|2011-09-28 06:30,28,52.78,52.86,52.75,52.75,356
20111201|2011-09-28 07:00,28,52.76,52.76,52.66,52.72,429
20111201|2011-09-28 09:30,28,52.59,52.63,52.15,52.43,8803
20111201|2011-09-28 10:00,28,52.43,52.53,52.4,52.48,3168
20111201|2011-09-28 10:30,28,52.48,52.52,52.3,52.33,3280
20111201|2011-09-28 11:00,28,52.33,52.45,52.22,52.23,5012
20111201|2011-09-28 11:30,28,52.23,52.23,51.91,52.05,5536
20111201|2011-09-28 12:00,28,52.06,52.08,51.58,51.73,7313
20111201|2011-09-28 12:30,28,51.73,51.78,51.58,51.66,5402
20111201|2011-09-28 13:00,28,51.66,51.92,51.5,51.58,5396
20111201|2011-09-28 18:00,29,51.66,51.73,51.5,51.51,696
20111201|2011-09-28 18:30,29,51.51,51.56,51.3,51.3,779
20111201|2011-09-28 19:00,29,51.33,51.35,51.12,51.12,921
20111201|2011-09-28 19:30,29,51.11,51.3,51.1,51.19,351
20111201|2011-09-28 20:00,29,51.18,51.18,51,51.13,1518
20111201|2011-09-28 20:30,29,51.14,51.27,51.1,51.21,434
20111201|2011-09-28 21:00,29,51.22,51.25,51.16,51.22,158
20111201|2011-09-28 21:30,29,51.2,51.4,51.2,51.27,72
20111201|2011-09-28 22:00,29,51.28,51.3,51.15,51.22,193
20111201|2011-09-28 22:30,29,51.22,51.36,51.14,51.35,200
20111201|2011-09-28 23:00,29,51.37,51.6,51.37,51.53,214
20111201|2011-09-28 23:30,29,51.48,51.48,51.39,51.48,58
20111201|2011-09-29 00:00,29,51.55,51.57,51.4,51.57,194
20111201|2011-09-29 00:30,29,51.58,51.64,51.53,51.6,255
20111201|2011-09-29 01:00,29,51.63,51.65,51.6,51.6,185
20111201|2011-09-29 01:30,29,51.64,51.65,51.49,51.6,295
20111201|2011-09-29 02:00,29,51.61,51.74,51.6,51.61,449
20111201|2011-09-29 02:30,29,51.62,51.89,51.61,51.88,747
20111201|2011-09-29 03:00,29,51.86,51.89,51.79,51.88,503
20111201|2011-09-29 03:30,29,51.88,51.89,51.82,51.85,213
20111201|2011-09-29 04:00,29,51.83,51.91,51.8,51.83,352
20111201|2011-09-29 04:30,29,51.83,51.84,51.7,51.84,496
20111201|2011-09-29 05:00,29,51.85,51.89,51.81,51.83,278
20111201|2011-09-29 05:30,29,51.82,51.87,51.76,51.84,214
20111201|2011-09-29 06:00,29,51.84,51.84,51.59,51.6,313
20111201|2011-09-29 06:30,29,51.62,51.64,51.51,51.55,302
20111201|2011-09-29 07:00,29,51.55,51.66,51.54,51.56,142
20111201|2011-09-29 09:30,29,51.82,52.21,51.81,51.96,8634
20111201|2011-09-29 10:00,29,51.95,52.16,51.89,52.09,3961
20111201|2011-09-29 10:30,29,52.11,52.39,52.01,52.02,5824
20111201|2011-09-29 11:00,29,52.03,52.15,51.95,52.09,2730
20111201|2011-09-29 11:30,29,52.08,52.13,51.98,52.02,2179
20111201|2011-09-29 12:00,29,52.02,52.17,52,52.05,2435
20111201|2011-09-29 12:30,29,52.04,52.23,52.01,52.2,2704
20111201|2011-09-29 13:00,29,52.2,52.23,52.01,52.06,3601
20111201|2011-09-29 18:00,30,51.96,52,51.93,51.95,231
20111201|2011-09-29 18:30,30,51.95,52.02,51.95,52.01,189
20111201|2011-09-29 19:00,30,52.02,52.03,52,52.03,33
20111201|2011-09-29 19:30,30,52.02,52.08,52,52,253
20111201|2011-09-29 20:00,30,51.96,52.12,51.96,52.12,308
20111201|2011-09-29 20:30,30,52.12,52.14,52.06,52.14,291
20111201|2011-09-29 21:00,30,52.14,52.26,52.14,52.26,782
20111201|2011-09-29 21:30,30,52.25,52.26,52.16,52.17,102
20111201|2011-09-29 22:00,30,52.2,52.27,52.11,52.11,116
20111201|2011-09-29 22:30,30,52.15,52.16,52.12,52.12,27
20111201|2011-09-29 23:00,30,52.12,52.2,52.12,52.18,36
20111201|2011-09-29 23:30,30,52.15,52.16,52.14,52.15,18
20111201|2011-09-30 00:00,30,52.14,52.26,52.14,52.22,119
20111201|2011-09-30 00:30,30,52.21,52.3,52.21,52.26,174
20111201|2011-09-30 01:00,30,52.28,52.34,52.23,52.3,295
20111201|2011-09-30 01:30,30,52.31,52.38,52.26,52.38,565
20111201|2011-09-30 02:00,30,52.36,52.38,52.17,52.2,235
20111201|2011-09-30 02:30,30,52.19,52.3,52.19,52.26,192
20111201|2011-09-30 03:00,30,52.24,52.24,52.1,52.13,95
20111201|2011-09-30 03:30,30,52.17,52.24,52.11,52.24,148
20111201|2011-09-30 04:00,30,52.24,52.24,52.13,52.16,145
20111201|2011-09-30 04:30,30,52.15,52.15,52,52,330
20111201|2011-09-30 05:00,30,52,52.12,51.98,52.07,104
20111201|2011-09-30 05:30,30,52.08,52.14,51.9,51.91,331
20111201|2011-09-30 06:00,30,51.91,51.93,51.82,51.86,325
20111201|2011-09-30 06:30,30,51.89,51.9,51.63,51.71,342
20111201|2011-09-30 07:00,30,51.7,51.83,51.66,51.76,336
20111201|2011-09-30 09:30,30,51.05,51.14,50.05,50.13,17853
20111201|2011-09-30 10:00,30,50.1,50.57,50.1,50.48,7037
20111201|2011-09-30 10:30,30,50.48,50.56,50.35,50.36,3940
20111201|2011-09-30 11:00,30,50.36,50.46,50.32,50.43,2421
20111201|2011-09-30 11:30,30,50.44,50.5,50.3,50.44,2578
20111201|2011-09-30 12:00,30,50.43,50.58,50.41,50.48,2358
20111201|2011-09-30 12:30,30,50.48,50.6,50.46,50.53,3704
20111201|2011-09-30 13:00,30,50.53,50.54,50.1,50.1,5927
20111201|2011-10-02 18:00,3,50.02,50.2,50.01,50.01,661
20111201|2011-10-02 18:30,3,50.01,50.1,50.01,50.04,147
20111201|2011-10-02 19:00,3,50.05,50.06,50.02,50.03,112
20111201|2011-10-02 19:30,3,50.05,50.05,50.03,50.03,46
20111201|2011-10-02 20:00,3,50.05,50.06,49.87,50.02,514
20111201|2011-10-02 20:30,3,50.01,50.04,49.86,49.9,121
20111201|2011-10-02 21:00,3,49.88,50.01,49.79,49.87,203
20111201|2011-10-02 21:30,3,49.85,49.95,49.85,49.93,104
20111201|2011-10-02 22:00,3,49.9,49.92,49.8,49.81,173
20111201|2011-10-02 22:30,3,49.81,49.81,49.69,49.69,291
20111201|2011-10-02 23:00,3,49.69,49.69,49.68,49.69,70
20111201|2011-10-02 23:30,3,49.73,49.84,49.73,49.82,113
20111201|2011-10-03 00:00,3,49.81,49.83,49.68,49.74,24
20111201|2011-10-03 00:30,3,49.76,49.81,49.72,49.76,34
20111201|2011-10-03 01:00,3,49.71,49.77,49.65,49.65,203
20111201|2011-10-03 01:30,3,49.65,49.79,49.6,49.77,467
20111201|2011-10-03 02:00,3,49.78,49.86,49.75,49.85,671
20111201|2011-10-03 02:30,3,49.85,49.95,49.83,49.93,258
20111201|2011-10-03 03:00,3,49.94,50.11,49.94,50.04,721
20111201|2011-10-03 03:30,3,50.04,50.05,50.01,50.04,447
20111201|2011-10-03 04:00,3,50.04,50.04,49.93,49.98,537
20111201|2011-10-03 04:30,3,49.96,49.97,49.86,49.87,634
20111201|2011-10-03 05:00,3,49.87,49.95,49.79,49.94,565
20111201|2011-10-03 05:30,3,49.94,49.99,49.92,49.96,416
20111201|2011-10-03 06:00,3,49.97,49.99,49.93,49.96,251
20111201|2011-10-03 06:30,3,49.96,49.97,49.92,49.96,440
20111201|2011-10-03 07:00,3,49.96,50,49.91,49.91,170
20111201|2011-10-03 09:30,3,49.85,50.11,49.61,49.82,10264
20111201|2011-10-03 10:00,3,49.84,50.19,49.72,50.15,5643
20111201|2011-10-03 10:30,3,50.14,50.19,49.92,50.06,3882
20111201|2011-10-03 11:00,3,50.06,50.06,49.84,49.91,3486
20111201|2011-10-03 11:30,3,49.91,49.99,49.74,49.97,2455
20111201|2011-10-03 12:00,3,49.98,49.98,49.66,49.82,3209
20111201|2011-10-03 12:30,3,49.82,49.86,49.59,49.74,4493
20111201|2011-10-03 13:00,3,49.73,50,49.71,49.74,3764
20111201|2011-10-03 18:00,4,49.87,49.92,49.72,49.81,1103
20111201|2011-10-03 18:30,4,49.79,49.82,49.72,49.8,90
20111201|2011-10-03 19:00,4,49.79,49.88,49.75,49.85,94
20111201|2011-10-03 19:30,4,49.84,49.93,49.81,49.87,159
20111201|2011-10-03 20:00,4,49.86,49.86,49.74,49.83,312
20111201|2011-10-03 20:30,4,49.84,49.93,49.84,49.89,120
20111201|2011-10-03 21:00,4,49.9,49.93,49.85,49.87,93
20111201|2011-10-03 21:30,4,49.86,49.88,49.77,49.8,83
20111201|2011-10-03 22:00,4,49.77,49.87,49.77,49.81,40
20111201|2011-10-03 22:30,4,49.87,49.87,49.78,49.78,7
20111201|2011-10-03 23:00,4,49.77,49.81,49.75,49.81,31
20111201|2011-10-03 23:30,4,49.8,49.83,49.8,49.82,15
20111201|2011-10-04 00:00,4,49.83,49.83,49.83,49.83,2
20111201|2011-10-04 00:30,4,49.81,49.86,49.8,49.83,159
20111201|2011-10-04 01:00,4,49.83,49.9,49.83,49.9,141
20111201|2011-10-04 01:30,4,49.9,49.95,49.82,49.82,356
20111201|2011-10-04 02:00,4,49.81,49.86,49.7,49.74,449
20111201|2011-10-04 02:30,4,49.74,49.76,49.67,49.7,121
20111201|2011-10-04 03:00,4,49.69,49.77,49.67,49.74,103
20111201|2011-10-04 03:30,4,49.73,49.77,49.68,49.68,203
20111201|2011-10-04 04:00,4,49.68,49.76,49.66,49.66,230
20111201|2011-10-04 04:30,4,49.66,49.71,49.6,49.63,386
20111201|2011-10-04 05:00,4,49.63,49.64,49.56,49.58,257
20111201|2011-10-04 05:30,4,49.58,49.61,49.56,49.58,216
20111201|2011-10-04 06:00,4,49.58,49.61,49.54,49.56,365
20111201|2011-10-04 06:30,4,49.57,49.57,49.47,49.48,554
20111201|2011-10-04 07:00,4,49.48,49.48,49.36,49.39,587
20111201|2011-10-04 09:30,4,49.28,49.66,48.92,49.22,10793
20111201|2011-10-04 10:00,4,49.23,49.48,49.08,49.29,4139
20111201|2011-10-04 10:30,4,49.28,49.28,49.01,49.12,4233
20111201|2011-10-04 11:00,4,49.13,49.31,49.04,49.05,4078
20111201|2011-10-04 11:30,4,49.05,49.25,49.04,49.23,2200
20111201|2011-10-04 12:00,4,49.25,49.39,49.16,49.35,3342
20111201|2011-10-04 12:30,4,49.32,49.41,49.14,49.14,3771
20111201|2011-10-04 13:00,4,49.16,49.4,48.96,49.26,5446
20111201|2011-10-04 18:00,5,49.48,49.55,49.35,49.46,649
20111201|2011-10-04 18:30,5,49.46,49.5,49.4,49.45,151
20111201|2011-10-04 19:00,5,49.42,49.52,49.42,49.49,297
20111201|2011-10-04 19:30,5,49.45,49.52,49.42,49.48,141
20111201|2011-10-04 20:00,5,49.47,49.53,49.41,49.48,172
20111201|2011-10-04 20:30,5,49.48,49.51,49.43,49.43,53
20111201|2011-10-04 21:00,5,49.45,49.47,49.45,49.45,25
20111201|2011-10-04 21:30,5,49.44,49.47,49.44,49.46,38
20111201|2011-10-04 22:00,5,49.46,49.62,49.44,49.6,432
20111201|2011-10-04 22:30,5,49.6,49.62,49.6,49.62,64
20111201|2011-10-04 23:00,5,49.62,49.75,49.6,49.7,506
20111201|2011-10-04 23:30,5,49.75,49.79,49.56,49.57,177
20111201|2011-10-05 00:00,5,49.57,49.57,49.44,49.48,94
20111201|2011-10-05 00:30,5,49.49,49.58,49.49,49.49,152
20111201|2011-10-05 01:00,5,49.49,49.56,49.47,49.48,220
20111201|2011-10-05 01:30,5,49.5,49.58,49.5,49.55,94
20111201|2011-10-05 02:00,5,49.55,49.66,49.54,49.66,321
20111201|2011-10-05 02:30,5,49.67,49.68,49.55,49.56,330
20111201|2011-10-05 03:00,5,49.56,49.67,49.56,49.62,230
20111201|2011-10-05 03:30,5,49.61,49.63,49.53,49.61,294
20111201|2011-10-05 04:00,5,49.61,49.65,49.43,49.5,559
20111201|2011-10-05 04:30,5,49.49,49.49,49.4,49.43,512
20111201|2011-10-05 05:00,5,49.42,49.48,49.4,49.48,452
20111201|2011-10-05 05:30,5,49.47,49.56,49.44,49.56,284
20111201|2011-10-05 06:00,5,49.57,49.6,49.57,49.59,220
20111201|2011-10-05 06:30,5,49.59,49.61,49.56,49.58,259
20111201|2011-10-05 07:00,5,49.6,49.69,49.59,49.65,204
20111201|2011-10-05 09:30,5,49.55,49.64,49.13,49.2,9684
20111201|2011-10-05 10:00,5,49.21,49.25,48.9,49.04,4921
20111201|2011-10-05 10:30,5,49.05,49.39,49.05,49.21,4447
20111201|2011-10-05 11:00,5,49.22,49.38,49.21,49.27,4013
20111201|2011-10-05 11:30,5,49.27,49.31,49.18,49.25,2348
20111201|2011-10-05 12:00,5,49.25,49.45,49.24,49.36,2971
20111201|2011-10-05 12:30,5,49.36,49.52,49.29,49.43,2132
20111201|2011-10-05 13:00,5,49.42,49.52,49.24,49.26,4008
20111201|2011-10-05 18:00,6,49.31,49.31,49.26,49.31,204
20111201|2011-10-05 18:30,6,49.3,49.3,49.21,49.21,136
20111201|2011-10-05 19:00,6,49.22,49.26,49.21,49.26,43
20111201|2011-10-05 19:30,6,49.28,49.33,49.28,49.28,18
20111201|2011-10-05 20:00,6,49.28,49.3,49.23,49.23,226
20111201|2011-10-05 20:30,6,49.22,49.24,49.1,49.23,399
20111201|2011-10-05 21:00,6,49.2,49.25,49.18,49.25,23
20111201|2011-10-05 21:30,6,49.25,49.36,49.24,49.24,87
20111201|2011-10-05 22:00,6,49.2,49.2,49.05,49.06,166
20111201|2011-10-05 22:30,6,49.05,49.06,49.01,49.02,93
20111201|2011-10-05 23:00,6,49.08,49.11,49.08,49.11,20
20111201|2011-10-05 23:30,6,49.12,49.13,49.1,49.1,12
20111201|2011-10-06 00:00,6,49.1,49.1,49.09,49.09,21
20111201|2011-10-06 00:30,6,49.09,49.14,49.08,49.12,42
20111201|2011-10-06 01:00,6,49.11,49.23,49.06,49.2,303
20111201|2011-10-06 01:30,6,49.2,49.27,49.2,49.22,181
20111201|2011-10-06 02:00,6,49.21,49.41,49.21,49.4,782
20111201|2011-10-06 02:30,6,49.42,49.56,49.37,49.56,725
20111201|2011-10-06 03:00,6,49.56,49.74,49.52,49.7,826
20111201|2011-10-06 03:30,6,49.69,50,49.69,49.83,671
20111201|2011-10-06 04:00,6,49.84,49.89,49.75,49.86,375
20111201|2011-10-06 04:30,6,49.86,49.89,49.77,49.87,969
20111201|2011-10-06 05:00,6,49.85,49.89,49.82,49.87,402
20111201|2011-10-06 05:30,6,49.87,49.87,49.7,49.7,456
20111201|2011-10-06 06:00,6,49.76,49.86,49.66,49.66,285
20111201|2011-10-06 06:30,6,49.66,49.72,49.57,49.66,546
20111201|2011-10-06 07:00,6,49.66,49.7,49.56,49.7,239
20111201|2011-10-06 09:30,6,49.57,49.74,49.2,49.22,7837
20111201|2011-10-06 10:00,6,49.22,49.29,49.1,49.19,4406
20111201|2011-10-06 10:30,6,49.2,49.38,49.19,49.27,3046
20111201|2011-10-06 11:00,6,49.27,49.31,49.2,49.23,2115
20111201|2011-10-06 11:30,6,49.22,49.32,49.2,49.24,1588
20111201|2011-10-06 12:00,6,49.24,49.4,49.22,49.38,1875
20111201|2011-10-06 12:30,6,49.38,49.78,49.37,49.78,3383
20111201|2011-10-06 13:00,6,49.78,49.78,49.22,49.22,4646
20111201|2011-10-06 18:00,7,49.32,49.32,49.18,49.25,353
20111201|2011-10-06 18:30,7,49.22,49.22,49.13,49.16,137
20111201|2011-10-06 19:00,7,49.16,49.26,49.16,49.19,86
20111201|2011-10-06 19:30,7,49.21,49.23,49.11,49.13,41
20111201|2011-10-06 20:00,7,49.14,49.16,48.97,49,326
20111201|2011-10-06 20:30,7,49,49.1,48.98,49.1,47
20111201|2011-10-06 21:00,7,49.1,49.16,49.05,49.15,165
20111201|2011-10-06 21:30,7,49.15,49.18,49.11,49.11,173
20111201|2011-10-06 22:00,7,49.11,49.2,49.04,49.2,108
20111201|2011-10-06 22:30,7,49.23,49.32,49.23,49.3,67
20111201|2011-10-06 23:00,7,49.3,49.3,49.24,49.25,133
20111201|2011-10-06 23:30,7,49.25,49.25,49.22,49.22,133
20111201|2011-10-07 00:00,7,49.22,49.3,49.22,49.29,24
20111201|2011-10-07 00:30,7,49.27,49.27,49.2,49.23,25
20111201|2011-10-07 01:00,7,49.17,49.32,49.14,49.25,424
20111201|2011-10-07 01:30,7,49.28,49.34,49.28,49.3,180
20111201|2011-10-07 02:00,7,49.3,49.32,49.09,49.26,364
20111201|2011-10-07 02:30,7,49.27,49.45,49.27,49.32,394
20111201|2011-10-07 03:00,7,49.35,49.47,49.35,49.44,291
20111201|2011-10-07 03:30,7,49.41,49.5,49.36,49.39,571
20111201|2011-10-07 04:00,7,49.39,49.43,49.3,49.33,229
20111201|2011-10-07 04:30,7,49.33,49.37,49.24,49.27,483
20111201|2011-10-07 05:00,7,49.27,49.33,49.25,49.27,238
20111201|2011-10-07 05:30,7,49.27,49.3,49.21,49.22,210
20111201|2011-10-07 06:00,7,49.25,49.3,49.15,49.23,287
20111201|2011-10-07 06:30,7,49.23,49.26,49.14,49.16,460
20111201|2011-10-07 07:00,7,49.15,49.2,49.02,49.04,440
20111201|2011-10-07 09:30,7,49.15,49.65,49.15,49.49,8513
20111201|2011-10-07 10:00,7,49.5,49.55,49.29,49.43,2794
20111201|2011-10-07 10:30,7,49.43,49.54,49.35,49.48,2249
20111201|2011-10-07 11:00,7,49.5,49.53,49.06,49.18,3506
20111201|2011-10-07 11:30,7,49.19,49.24,49.11,49.21,2365
20111201|2011-10-07 12:00,7,49.21,49.32,49.17,49.26,2672
20111201|2011-10-07 12:30,7,49.26,49.46,49.2,49.36,2646
20111201|2011-10-07 13:00,7,49.35,49.44,49.15,49.31,3505
20111201|2011-10-09 18:00,10,49.23,49.45,49.2,49.45,979
20111201|2011-10-09 18:30,10,49.46,49.59,49.45,49.55,339
20111201|2011-10-09 19:00,10,49.57,49.64,49.53,49.53,460
20111201|2011-10-09 19:30,10,49.56,49.79,49.52,49.79,535
20111201|2011-10-09 20:00,10,49.74,50.55,49.74,50.29,2508
20111201|2011-10-09 20:30,10,50.3,50.38,50.16,50.2,569
20111201|2011-10-09 21:00,10,50.19,50.22,50.01,50.07,280
20111201|2011-10-09 21:30,10,50.08,50.23,50.07,50.15,236
20111201|2011-10-09 22:00,10,50.14,50.24,50.13,50.23,184
20111201|2011-10-09 22:30,10,50.2,50.2,50.04,50.12,44
20111201|2011-10-09 23:00,10,50.14,50.19,50.12,50.13,12
20111201|2011-10-09 23:30,10,50.16,50.16,50.03,50.04,72
20111201|2011-10-10 00:00,10,50.07,50.07,50.03,50.06,44
20111201|2011-10-10 00:30,10,50.09,50.29,50.08,50.08,341
20111201|2011-10-10 01:00,10,50.08,50.19,49.96,50.06,744
20111201|2011-10-10 01:30,10,50.09,50.19,50.07,50.11,323
20111201|2011-10-10 02:00,10,50.1,50.15,50.05,50.08,414
20111201|2011-10-10 02:30,10,50.1,50.27,50.06,50.27,283
20111201|2011-10-10 03:00,10,50.27,50.29,50.18,50.19,389
20111201|2011-10-10 03:30,10,50.19,50.27,50.12,50.27,342
20111201|2011-10-10 04:00,10,50.25,50.27,50.21,50.22,183
20111201|2011-10-10 04:30,10,50.21,50.27,50.17,50.24,248
20111201|2011-10-10 05:00,10,50.22,50.28,50.22,50.26,367
20111201|2011-10-10 05:30,10,50.26,50.27,50.24,50.24,153
20111201|2011-10-10 06:00,10,50.24,50.31,50.22,50.3,259
20111201|2011-10-10 06:30,10,50.28,50.31,50.24,50.3,156
20111201|2011-10-10 07:00,10,50.3,50.3,50.26,50.28,197
20111201|2011-10-10 09:30,10,50.45,50.65,50.32,50.37,8558
20111201|2011-10-10 10:00,10,50.37,50.43,50.33,50.39,2628
20111201|2011-10-10 10:30,10,50.39,50.43,50.32,50.34,2274
20111201|2011-10-10 11:00,10,50.34,50.37,50.21,50.25,2962
20111201|2011-10-10 11:30,10,50.25,50.33,50.21,50.22,2047
20111201|2011-10-10 12:00,10,50.22,50.23,50.1,50.12,2106
20111201|2011-10-10 12:30,10,50.13,50.14,50.02,50.07,1714
20111201|2011-10-10 13:00,10,50.07,50.2,49.98,50.14,3209
20111201|2011-10-10 18:00,11,50.2,50.29,50.15,50.26,434
20111201|2011-10-10 18:30,11,50.28,50.28,50.23,50.23,61
20111201|2011-10-10 19:00,11,50.21,50.25,50.15,50.16,105
20111201|2011-10-10 19:30,11,50.15,50.21,50.1,50.21,220
20111201|2011-10-10 20:00,11,50.22,50.62,50.22,50.6,935
20111201|2011-10-10 20:30,11,50.6,50.65,50.39,50.45,657
20111201|2011-10-10 21:00,11,50.46,50.61,50.46,50.52,141
20111201|2011-10-10 21:30,11,50.52,50.55,50.38,50.45,257
20111201|2011-10-10 22:00,11,50.44,50.46,50.39,50.46,338
20111201|2011-10-10 22:30,11,50.45,50.49,50.45,50.45,34
20111201|2011-10-10 23:00,11,50.45,50.47,50.45,50.45,42
20111201|2011-10-10 23:30,11,50.45,50.45,50.42,50.45,286
20111201|2011-10-11 00:00,11,50.45,50.46,50.35,50.4,195
20111201|2011-10-11 00:30,11,50.4,50.43,50.25,50.31,588
20111201|2011-10-11 01:00,11,50.3,50.3,50.17,50.2,685
20111201|2011-10-11 01:30,11,50.2,50.2,50.01,50.05,579
20111201|2011-10-11 02:00,11,50.05,50.11,50.01,50.07,201
20111201|2011-10-11 02:30,11,50.1,50.15,50.05,50.06,435
20111201|2011-10-11 03:00,11,50.06,50.06,49.88,49.89,341
20111201|2011-10-11 03:30,11,49.89,49.92,49.88,49.91,384
20111201|2011-10-11 04:00,11,49.9,49.95,49.89,49.91,550
20111201|2011-10-11 04:30,11,49.9,49.97,49.89,49.96,177
20111201|2011-10-11 05:00,11,49.97,50.12,49.92,50.09,975
20111201|2011-10-11 05:30,11,50.1,50.44,50.09,50.42,621
20111201|2011-10-11 06:00,11,50.4,50.6,50.34,50.49,1273
20111201|2011-10-11 06:30,11,50.48,50.53,50.39,50.39,545
20111201|2011-10-11 07:00,11,50.38,50.5,50.34,50.5,657
20111201|2011-10-11 09:30,11,50.5,50.75,50.32,50.66,10354
20111201|2011-10-11 10:00,11,50.66,51.41,50.6,51.28,10541
20111201|2011-10-11 10:30,11,51.28,51.72,51.09,51.58,12460
20111201|2011-10-11 11:00,11,51.59,52,51.5,51.97,8157
20111201|2011-10-11 11:30,11,51.98,52.33,51.86,52.25,10206
20111201|2011-10-11 12:00,11,52.25,52.61,52.24,52.32,8042
20111201|2011-10-11 12:30,11,52.33,52.37,52,52.35,5114
20111201|2011-10-11 13:00,11,52.37,52.58,52.21,52.24,4042
20111201|2011-10-11 18:00,12,52.1,52.22,51.96,52.13,457
20111201|2011-10-11 18:30,12,52.15,52.21,52.03,52.05,160
20111201|2011-10-11 19:00,12,52.09,52.12,52.02,52.07,54
20111201|2011-10-11 19:30,12,52.07,52.07,51.88,51.9,554
20111201|2011-10-11 20:00,12,51.9,51.95,51.16,51.85,2592
20111201|2011-10-11 20:30,12,51.85,52.06,51.73,51.74,479
20111201|2011-10-11 21:00,12,51.74,51.9,51.72,51.85,191
20111201|2011-10-11 21:30,12,51.85,51.85,51.75,51.8,220
20111201|2011-10-11 22:00,12,51.81,52.02,51.8,51.96,407
20111201|2011-10-11 22:30,12,51.97,52.07,51.95,52.02,174
20111201|2011-10-11 23:00,12,52.03,52.15,51.99,52.14,188
20111201|2011-10-11 23:30,12,52.14,52.14,52,52.11,494
20111201|2011-10-12 00:00,12,52.08,52.13,52.05,52.13,79
20111201|2011-10-12 00:30,12,52.1,52.14,51.98,52,607
20111201|2011-10-12 01:00,12,52.03,52.14,51.96,52.14,226
20111201|2011-10-12 01:30,12,52.15,52.2,52.1,52.15,203
20111201|2011-10-12 02:00,12,52.15,52.18,52.02,52.03,527
20111201|2011-10-12 02:30,12,52.04,52.08,52.01,52.05,586
20111201|2011-10-12 03:00,12,52.05,52.15,52.02,52.13,413
20111201|2011-10-12 03:30,12,52.15,52.19,52.05,52.07,230
20111201|2011-10-12 04:00,12,52.09,52.29,52.09,52.27,474
20111201|2011-10-12 04:30,12,52.27,52.33,52.24,52.31,315
20111201|2011-10-12 05:00,12,52.3,52.32,52.28,52.29,553
20111201|2011-10-12 05:30,12,52.3,52.32,52.24,52.32,458
20111201|2011-10-12 06:00,12,52.32,52.32,52.28,52.32,439
20111201|2011-10-12 06:30,12,52.29,52.34,52.29,52.33,676
20111201|2011-10-12 07:00,12,52.32,52.35,52.31,52.32,706
20111201|2011-10-12 09:30,12,52.51,52.54,51.83,52.17,12764
20111201|2011-10-12 10:00,12,52.17,52.28,52.07,52.08,3494
20111201|2011-10-12 10:30,12,52.07,52.13,51.94,51.96,4544
20111201|2011-10-12 11:00,12,51.95,51.96,51.68,51.82,5138
20111201|2011-10-12 11:30,12,51.83,52.1,51.8,52.09,2465
20111201|2011-10-12 12:00,12,52.09,52.17,51.91,51.95,2184
20111201|2011-10-12 12:30,12,51.96,52.14,51.84,51.99,3133
20111201|2011-10-12 13:00,12,52.01,52.12,51.96,51.96,2408
20111201|2011-10-12 18:00,13,51.9,51.97,51.85,51.96,315
20111201|2011-10-12 18:30,13,51.97,51.97,51.86,51.95,60
20111201|2011-10-12 19:00,13,51.94,51.97,51.9,51.92,53
20111201|2011-10-12 19:30,13,51.92,51.96,51.86,51.86,117
20111201|2011-10-12 20:00,13,51.88,52.09,51.84,51.88,588
20111201|2011-10-12 20:30,13,51.88,51.9,51.82,51.85,100
20111201|2011-10-12 21:00,13,51.82,51.93,51.8,51.92,199
20111201|2011-10-12 21:30,13,51.88,51.92,51.8,51.8,97
20111201|2011-10-12 22:00,13,51.81,51.9,51.8,51.83,34
20111201|2011-10-12 22:30,13,51.83,51.85,51.83,51.83,8
20111201|2011-10-12 23:00,13,51.87,51.91,51.86,51.91,8
20111201|2011-10-12 23:30,13,51.91,52,51.91,51.97,17
20111201|2011-10-13 00:00,13,51.97,52.02,51.82,51.82,54
20111201|2011-10-13 00:30,13,51.82,51.91,51.8,51.8,275
20111201|2011-10-13 01:00,13,51.83,51.88,51.77,51.82,150
20111201|2011-10-13 01:30,13,51.85,51.96,51.85,51.96,187
20111201|2011-10-13 02:00,13,51.94,51.98,51.89,51.95,355
20111201|2011-10-13 02:30,13,51.95,52,51.95,51.97,89
20111201|2011-10-13 03:00,13,51.96,51.98,51.83,51.83,420
20111201|2011-10-13 03:30,13,51.83,51.87,51.69,51.78,463
20111201|2011-10-13 04:00,13,51.78,51.85,51.75,51.8,131
20111201|2011-10-13 04:30,13,51.8,51.84,51.74,51.75,359
20111201|2011-10-13 05:00,13,51.76,51.8,51.73,51.76,106
20111201|2011-10-13 05:30,13,51.76,51.78,51.7,51.76,190
20111201|2011-10-13 06:00,13,51.76,51.81,51.67,51.7,302
20111201|2011-10-13 06:30,13,51.72,51.75,51.68,51.74,100
20111201|2011-10-13 07:00,13,51.73,51.75,51.56,51.62,275
20111201|2011-10-13 09:30,13,51.66,51.94,51.52,51.79,7484
20111201|2011-10-13 10:00,13,51.8,51.93,51.58,51.7,7569
20111201|2011-10-13 10:30,13,51.7,51.73,51.6,51.67,3253
20111201|2011-10-13 11:00,13,51.68,51.7,51.59,51.62,2383
20111201|2011-10-13 11:30,13,51.62,51.81,51.59,51.8,2425
20111201|2011-10-13 12:00,13,51.8,52.25,51.79,52.2,5852
20111201|2011-10-13 12:30,13,52.22,52.4,52.16,52.24,3349
20111201|2011-10-13 13:00,13,52.25,52.44,52.15,52.37,3133
20111201|2011-10-13 18:00,14,52.45,52.5,52.4,52.5,268
20111201|2011-10-13 18:30,14,52.49,52.54,52.49,52.52,66
20111201|2011-10-13 19:00,14,52.52,52.52,52.47,52.47,48
20111201|2011-10-13 19:30,14,52.46,52.48,52.38,52.39,205
20111201|2011-10-13 20:00,14,52.4,52.41,52.23,52.34,590
20111201|2011-10-13 20:30,14,52.3,52.39,52.24,52.26,302
20111201|2011-10-13 21:00,14,52.27,52.3,52.26,52.3,128
20111201|2011-10-13 21:30,14,52.29,52.29,52.25,52.26,101
20111201|2011-10-13 22:00,14,52.25,52.26,52.21,52.21,70
20111201|2011-10-13 22:30,14,52.21,52.23,52.21,52.23,3
20111201|2011-10-13 23:00,14,52.24,52.24,52.22,52.22,7
20111201|2011-10-13 23:30,14,52.27,52.28,52.24,52.28,35
20111201|2011-10-14 00:00,14,52.25,52.25,52.22,52.25,9
20111201|2011-10-14 00:30,14,52.27,52.33,52.25,52.28,78
20111201|2011-10-14 01:00,14,52.32,52.35,52.31,52.31,35
20111201|2011-10-14 01:30,14,52.31,52.39,52.31,52.33,127
20111201|2011-10-14 02:00,14,52.34,52.36,52.28,52.29,57
20111201|2011-10-14 02:30,14,52.3,52.43,52.25,52.43,193
20111201|2011-10-14 03:00,14,52.43,52.51,52.31,52.5,526
20111201|2011-10-14 03:30,14,52.5,53.09,52.48,52.82,1306
20111201|2011-10-14 04:00,14,52.81,52.91,52.76,52.88,410
20111201|2011-10-14 04:30,14,52.89,52.89,52.85,52.87,471
20111201|2011-10-14 05:00,14,52.84,52.87,52.84,52.86,59
20111201|2011-10-14 05:30,14,52.85,52.99,52.84,52.94,371
20111201|2011-10-14 06:00,14,52.94,52.95,52.88,52.92,134
20111201|2011-10-14 06:30,14,52.91,53.1,52.9,53.09,594
20111201|2011-10-14 07:00,14,53.07,53.12,52.9,53.02,273
20111201|2011-10-14 09:30,14,53.08,53.92,53.05,53.72,16102
20111201|2011-10-14 10:00,14,53.71,53.79,53.5,53.6,6466
20111201|2011-10-14 10:30,14,53.58,53.6,53.01,53.03,5387
20111201|2011-10-14 11:00,14,53.02,53.46,52.92,53.41,4039
20111201|2011-10-14 11:30,14,53.41,53.55,53.36,53.4,2751
20111201|2011-10-14 12:00,14,53.38,53.55,53.37,53.52,2130
20111201|2011-10-14 12:30,14,53.52,53.67,53.45,53.65,2914
20111201|2011-10-14 13:00,14,53.66,53.85,53.6,53.62,4850
20111201|2011-10-16 18:00,17,53.64,53.65,53.41,53.43,899
20111201|2011-10-16 18:30,17,53.42,53.45,53.35,53.4,154
20111201|2011-10-16 19:00,17,53.36,53.54,53.35,53.48,205
20111201|2011-10-16 19:30,17,53.47,53.5,53.31,53.4,362
20111201|2011-10-16 20:00,17,53.4,53.42,53.1,53.12,1125
20111201|2011-10-16 20:30,17,53.13,53.27,53.08,53.08,702
20111201|2011-10-16 21:00,17,53.11,53.15,53.1,53.14,136
20111201|2011-10-16 21:30,17,53.14,53.14,53.02,53.03,421
20111201|2011-10-16 22:00,17,53.03,53.23,53.03,53.13,360
20111201|2011-10-16 22:30,17,53.12,53.2,53.12,53.2,19
20111201|2011-10-16 23:00,17,53.2,53.2,53.17,53.17,28
20111201|2011-10-16 23:30,17,53.19,53.21,53.16,53.16,13
20111201|2011-10-17 00:00,17,53.2,53.23,53.15,53.23,25
20111201|2011-10-17 00:30,17,53.22,53.22,53.08,53.12,51
20111201|2011-10-17 01:00,17,53.15,53.19,53.04,53.09,143
20111201|2011-10-17 01:30,17,53.1,53.33,53.09,53.2,317
20111201|2011-10-17 02:00,17,53.2,53.35,53.2,53.33,544
20111201|2011-10-17 02:30,17,53.34,53.43,53.3,53.43,194
20111201|2011-10-17 03:00,17,53.43,53.49,53.41,53.41,411
20111201|2011-10-17 03:30,17,53.42,53.46,53.3,53.43,304
20111201|2011-10-17 04:00,17,53.41,53.46,53.11,53.16,567
20111201|2011-10-17 04:30,17,53.15,53.22,53,53.01,284
20111201|2011-10-17 05:00,17,53,53.1,52.94,53.07,208
20111201|2011-10-17 05:30,17,53.07,53.09,52.93,52.98,157
20111201|2011-10-17 06:00,17,52.94,52.96,52.81,52.85,275
20111201|2011-10-17 06:30,17,52.89,53.08,52.89,53.01,165
20111201|2011-10-17 07:00,17,53.01,53.02,52.93,53,115
20111201|2011-10-17 09:30,17,53.01,53.18,52.87,53.13,6050
20111201|2011-10-17 10:00,17,53.14,53.28,53.05,53.2,2702
20111201|2011-10-17 10:30,17,53.2,53.28,53.12,53.13,2554
20111201|2011-10-17 11:00,17,53.15,53.15,52.76,52.88,3816
20111201|2011-10-17 11:30,17,52.89,53.03,52.86,52.98,1713
20111201|2011-10-17 12:00,17,52.97,53.09,52.86,52.95,1837
20111201|2011-10-17 12:30,17,52.95,53.02,52.87,52.9,2215
20111201|2011-10-17 13:00,17,52.9,52.91,52.75,52.78,2687
20111201|2011-10-17 18:00,18,52.84,52.9,52.74,52.74,471
20111201|2011-10-17 18:30,18,52.77,52.79,52.69,52.69,154
20111201|2011-10-17 19:00,18,52.71,52.72,52.66,52.71,84
20111201|2011-10-17 19:30,18,52.74,52.79,52.7,52.75,100
20111201|2011-10-17 20:00,18,52.72,52.73,52.51,52.51,500
20111201|2011-10-17 20:30,18,52.51,52.52,52.45,52.45,363
20111201|2011-10-17 21:00,18,52.45,52.47,52.25,52.26,592
20111201|2011-10-17 21:30,18,52.26,52.36,52.25,52.32,355
20111201|2011-10-17 22:00,18,52.33,52.36,52.27,52.33,243
20111201|2011-10-17 22:30,18,52.31,52.39,52.28,52.39,173
20111201|2011-10-17 23:00,18,52.37,52.69,52.37,52.5,225
20111201|2011-10-17 23:30,18,52.52,52.56,52.49,52.54,23
20111201|2011-10-18 00:00,18,52.54,52.59,52.52,52.52,65
20111201|2011-10-18 00:30,18,52.51,52.51,52.36,52.38,215
20111201|2011-10-18 01:00,18,52.37,52.38,52.32,52.34,185
20111201|2011-10-18 01:30,18,52.34,52.34,52.22,52.26,503
20111201|2011-10-18 02:00,18,52.27,52.31,52.19,52.23,326
20111201|2011-10-18 02:30,18,52.23,52.23,52.15,52.22,469
20111201|2011-10-18 03:00,18,52.22,52.29,52.21,52.22,123
20111201|2011-10-18 03:30,18,52.21,52.23,52.07,52.13,468
20111201|2011-10-18 04:00,18,52.14,52.14,52.06,52.11,231
20111201|2011-10-18 04:30,18,52.09,52.13,51.92,52.02,1043
20111201|2011-10-18 05:00,18,52.03,52.08,51.95,51.99,727
20111201|2011-10-18 05:30,18,52,52.2,51.98,52.07,566
20111201|2011-10-18 06:00,18,52.08,52.09,52.03,52.07,662
20111201|2011-10-18 06:30,18,52.06,52.15,51.88,51.96,703
20111201|2011-10-18 07:00,18,51.95,51.96,51.9,51.93,506
20111201|2011-10-18 09:30,18,51.92,52.5,51.9,52.49,9350
20111201|2011-10-18 10:00,18,52.5,52.6,52.42,52.49,4831
20111201|2011-10-18 10:30,18,52.5,52.63,52.45,52.45,3479
20111201|2011-10-18 11:00,18,52.43,52.56,52.38,52.47,2273
20111201|2011-10-18 11:30,18,52.47,52.71,52.47,52.67,3060
20111201|2011-10-18 12:00,18,52.67,52.73,52.6,52.72,1508
20111201|2011-10-18 12:30,18,52.72,52.77,52.5,52.59,3211
20111201|2011-10-18 13:00,18,52.59,52.81,52.52,52.64,2639
20111201|2011-10-18 18:00,19,52.74,52.85,52.68,52.68,245
20111201|2011-10-18 18:30,19,52.69,52.75,52.69,52.72,25
20111201|2011-10-18 19:00,19,52.72,52.72,52.68,52.68,12
20111201|2011-10-18 19:30,19,52.68,52.76,52.66,52.66,68
20111201|2011-10-18 20:00,19,52.68,52.93,52.68,52.73,530
20111201|2011-10-18 20:30,19,52.72,52.74,52.61,52.61,425
20111201|2011-10-18 21:00,19,52.61,52.66,52.6,52.65,357
20111201|2011-10-18 21:30,19,52.62,52.7,52.62,52.68,193
20111201|2011-10-18 22:00,19,52.68,52.69,52.6,52.6,78
20111201|2011-10-18 22:30,19,52.6,52.6,52.54,52.55,70
20111201|2011-10-18 23:00,19,52.54,52.55,52.52,52.55,86
20111201|2011-10-18 23:30,19,52.55,52.56,52.51,52.52,139
20111201|2011-10-19 00:00,19,52.54,52.58,52.52,52.58,107
20111201|2011-10-19 00:30,19,52.58,52.6,52.5,52.5,545
20111201|2011-10-19 01:00,19,52.5,52.55,52.4,52.55,522
20111201|2011-10-19 01:30,19,52.55,52.64,52.52,52.63,599
20111201|2011-10-19 02:00,19,52.61,52.76,52.51,52.76,195
20111201|2011-10-19 02:30,19,52.78,52.78,52.59,52.65,204
20111201|2011-10-19 03:00,19,52.66,52.71,52.62,52.62,169
20111201|2011-10-19 03:30,19,52.63,52.76,52.56,52.67,387
20111201|2011-10-19 04:00,19,52.71,52.95,52.69,52.95,341
20111201|2011-10-19 04:30,19,52.91,52.95,52.85,52.89,362
20111201|2011-10-19 05:00,19,52.89,52.99,52.89,52.97,318
20111201|2011-10-19 05:30,19,52.97,52.97,52.87,52.95,230
20111201|2011-10-19 06:00,19,52.96,52.98,52.94,52.97,195
20111201|2011-10-19 06:30,19,52.96,52.96,52.71,52.71,387
20111201|2011-10-19 07:00,19,52.71,52.78,52.67,52.68,82
20111201|2011-10-19 09:30,19,52.74,52.88,52.46,52.47,7471
20111201|2011-10-19 10:00,19,52.45,52.47,52.01,52.15,7558
20111201|2011-10-19 10:30,19,52.14,52.18,51.8,51.86,4588
20111201|2011-10-19 11:00,19,51.87,52,51.79,51.98,4588
20111201|2011-10-19 11:30,19,51.99,52.02,51.83,51.84,3147
20111201|2011-10-19 12:00,19,51.83,52.02,51.83,51.93,2358
20111201|2011-10-19 12:30,19,51.93,51.94,51.58,51.59,5409
20111201|2011-10-19 13:00,19,51.6,51.64,51.4,51.5,6202
20111201|2011-10-19 18:00,20,51.55,51.57,51.33,51.35,906
20111201|2011-10-19 18:30,20,51.39,51.39,51.24,51.27,608
20111201|2011-10-19 19:00,20,51.28,51.3,51.25,51.29,225
20111201|2011-10-19 19:30,20,51.28,51.32,51.22,51.26,256
20111201|2011-10-19 20:00,20,51.26,51.28,51.08,51.18,692
20111201|2011-10-19 20:30,20,51.15,51.15,51.08,51.09,515
20111201|2011-10-19 21:00,20,51.09,51.1,50.95,51.05,935
20111201|2011-10-19 21:30,20,51.02,51.19,51.01,51.15,270
20111201|2011-10-19 22:00,20,51.11,51.25,51.05,51.21,214
20111201|2011-10-19 22:30,20,51.21,51.28,51.19,51.27,135
20111201|2011-10-19 23:00,20,51.28,51.28,51.22,51.26,33
20111201|2011-10-19 23:30,20,51.26,51.31,51.18,51.2,399
20111201|2011-10-20 00:00,20,51.2,51.2,51.11,51.11,168
20111201|2011-10-20 00:30,20,51.1,51.11,50.97,50.99,262
20111201|2011-10-20 01:00,20,51,51.14,50.94,51.1,276
20111201|2011-10-20 01:30,20,51.15,51.23,51.1,51.21,331
20111201|2011-10-20 02:00,20,51.24,51.29,51.17,51.2,474
20111201|2011-10-20 02:30,20,51.2,51.29,51.16,51.28,385
20111201|2011-10-20 03:00,20,51.28,51.31,51.21,51.28,587
20111201|2011-10-20 03:30,20,51.29,51.3,51.15,51.22,737
20111201|2011-10-20 04:00,20,51.22,51.25,51.1,51.24,579
20111201|2011-10-20 04:30,20,51.25,51.4,51.16,51.2,1659
20111201|2011-10-20 05:00,20,51.21,51.46,51.2,51.4,431
20111201|2011-10-20 05:30,20,51.38,51.45,51.36,51.38,242
20111201|2011-10-20 06:00,20,51.38,51.39,51.28,51.29,251
20111201|2011-10-20 06:30,20,51.32,51.46,51.3,51.46,344
20111201|2011-10-20 07:00,20,51.45,51.54,51.43,51.53,290
20111201|2011-10-20 09:30,20,51.36,51.54,51.17,51.17,8397
20111201|2011-10-20 10:00,20,51.17,51.25,50.91,51.04,6021
20111201|2011-10-20 10:30,20,51.04,51.16,50.91,50.91,2458
20111201|2011-10-20 11:00,20,50.92,50.94,50.54,50.61,4985
20111201|2011-10-20 11:30,20,50.59,50.91,50.58,50.91,3124
20111201|2011-10-20 12:00,20,50.91,51.11,50.82,51.09,2329
20111201|2011-10-20 12:30,20,51.11,51.24,51.07,51.12,2935
20111201|2011-10-20 13:00,20,51.12,51.33,51.09,51.22,3268
20111201|2011-10-20 18:00,21,51.45,51.54,51.35,51.39,503
20111201|2011-10-20 18:30,21,51.4,51.42,51.32,51.39,77
20111201|2011-10-20 19:00,21,51.39,51.43,51.38,51.4,59
20111201|2011-10-20 19:30,21,51.4,51.49,51.4,51.49,317
20111201|2011-10-20 20:00,21,51.46,51.69,51.46,51.69,761
20111201|2011-10-20 20:30,21,51.68,51.69,51.62,51.64,103
20111201|2011-10-20 21:00,21,51.62,51.75,51.61,51.71,150
20111201|2011-10-20 21:30,21,51.7,51.7,51.64,51.64,59
20111201|2011-10-20 22:00,21,51.64,51.64,51.52,51.55,157
20111201|2011-10-20 22:30,21,51.56,51.56,51.5,51.52,21
20111201|2011-10-20 23:00,21,51.53,51.53,51.53,51.53,3
20111201|2011-10-20 23:30,21,51.53,51.57,51.5,51.54,37
20111201|2011-10-21 00:00,21,51.54,51.59,51.52,51.56,142
20111201|2011-10-21 00:30,21,51.56,51.65,51.55,51.65,181
20111201|2011-10-21 01:00,21,51.65,51.68,51.51,51.53,266
20111201|2011-10-21 01:30,21,51.53,51.64,51.45,51.64,509
20111201|2011-10-21 02:00,21,51.64,51.67,51.53,51.61,560
20111201|2011-10-21 02:30,21,51.61,51.64,51.52,51.6,116
20111201|2011-10-21 03:00,21,51.62,51.63,51.46,51.48,215
20111201|2011-10-21 03:30,21,51.45,51.58,51.45,51.53,90
20111201|2011-10-21 04:00,21,51.51,51.57,51.42,51.52,265
20111201|2011-10-21 04:30,21,51.5,51.57,51.48,51.56,177
20111201|2011-10-21 05:00,21,51.56,51.6,51.55,51.57,107
20111201|2011-10-21 05:30,21,51.55,51.64,51.55,51.59,235
20111201|2011-10-21 06:00,21,51.6,51.77,51.57,51.76,129
20111201|2011-10-21 06:30,21,51.76,51.84,51.71,51.75,368
20111201|2011-10-21 07:00,21,51.77,51.77,51.66,51.76,194
20111201|2011-10-21 09:30,21,52.02,52.37,51.66,51.77,8137
20111201|2011-10-21 10:00,21,51.76,51.79,51.48,51.59,3990
20111201|2011-10-21 10:30,21,51.59,51.73,51.53,51.62,2518
20111201|2011-10-21 11:00,21,51.61,51.63,51.32,51.49,4178
20111201|2011-10-21 11:30,21,51.49,51.55,51.29,51.33,2848
20111201|2011-10-21 12:00,21,51.33,51.51,51.21,51.45,2278
20111201|2011-10-21 12:30,21,51.44,51.44,51.25,51.27,2127
20111201|2011-10-21 13:00,21,51.28,51.31,51.15,51.18,2808
20111201|2011-10-23 18:00,24,51.2,51.29,51.06,51.23,358
20111201|2011-10-23 18:30,24,51.22,51.25,51.21,51.23,36
20111201|2011-10-23 19:00,24,51.21,51.24,51.09,51.24,69
20111201|2011-10-23 19:30,24,51.25,51.49,51.2,51.44,322
20111201|2011-10-23 20:00,24,51.49,51.63,51.41,51.49,478
20111201|2011-10-23 20:30,24,51.49,51.49,51.35,51.42,155
20111201|2011-10-23 21:00,24,51.42,51.46,51.33,51.4,78
20111201|2011-10-23 21:30,24,51.41,51.67,51.41,51.67,144
20111201|2011-10-23 22:00,24,51.59,51.66,51.53,51.66,177
20111201|2011-10-23 22:30,24,51.67,51.67,51.62,51.63,22
20111201|2011-10-23 23:00,24,51.65,51.7,51.65,51.69,49
20111201|2011-10-23 23:30,24,51.69,51.7,51.64,51.68,122
20111201|2011-10-24 00:00,24,51.68,51.74,51.65,51.73,94
20111201|2011-10-24 00:30,24,51.74,52.35,51.74,52.17,2057
20111201|2011-10-24 01:00,24,52.2,52.26,52.05,52.13,565
20111201|2011-10-24 01:30,24,52.09,52.29,51.89,51.89,520
20111201|2011-10-24 02:00,24,51.92,52.08,51.91,52.01,468
20111201|2011-10-24 02:30,24,52.01,52.01,51.91,51.91,194
20111201|2011-10-24 03:00,24,51.92,51.95,51.84,51.84,127
20111201|2011-10-24 03:30,24,51.82,51.87,51.77,51.82,337
20111201|2011-10-24 04:00,24,51.83,51.88,51.81,51.84,179
20111201|2011-10-24 04:30,24,51.84,51.95,51.81,51.92,250
20111201|2011-10-24 05:00,24,51.93,51.97,51.88,51.95,481
20111201|2011-10-24 05:30,24,51.95,51.95,51.76,51.77,427
20111201|2011-10-24 06:00,24,51.76,51.87,51.76,51.87,231
20111201|2011-10-24 06:30,24,51.85,51.9,51.77,51.9,311
20111201|2011-10-24 07:00,24,51.88,51.89,51.84,51.84,104
20111201|2011-10-24 09:30,24,51.98,52.03,51.75,51.78,8188
20111201|2011-10-24 10:00,24,51.77,52.03,51.75,51.96,4523
20111201|2011-10-24 10:30,24,51.96,52.02,51.85,51.98,2620
20111201|2011-10-24 11:00,24,51.97,52.05,51.77,51.86,3411
20111201|2011-10-24 11:30,24,51.84,51.86,51.46,51.66,4279
20111201|2011-10-24 12:00,24,51.65,51.75,51.57,51.71,1943
20111201|2011-10-24 12:30,24,51.7,51.84,51.64,51.78,2207
20111201|2011-10-24 13:00,24,51.78,51.79,51.59,51.76,1876
20111201|2011-10-24 18:00,25,51.7,51.82,51.68,51.79,131
20111201|2011-10-24 18:30,25,51.82,51.88,51.82,51.88,220
20111201|2011-10-24 19:00,25,51.86,51.86,51.78,51.8,39
20111201|2011-10-24 19:30,25,51.8,51.9,51.78,51.9,80
20111201|2011-10-24 20:00,25,51.91,52.04,51.78,52.04,637
20111201|2011-10-24 20:30,25,52.04,52.07,51.94,52.06,225
20111201|2011-10-24 21:00,25,52.02,52.07,51.84,51.91,253
20111201|2011-10-24 21:30,25,51.9,52.01,51.77,52.01,214
20111201|2011-10-24 22:00,25,51.94,52.13,51.94,51.99,760
20111201|2011-10-24 22:30,25,51.99,52.01,51.88,52,87
20111201|2011-10-24 23:00,25,52.01,52.01,51.99,52.01,5
20111201|2011-10-24 23:30,25,51.99,51.99,51.95,51.95,35
20111201|2011-10-25 00:00,25,51.95,52,51.94,52,77
20111201|2011-10-25 00:30,25,52.02,52.22,52.02,52.06,1105
20111201|2011-10-25 01:00,25,52.06,52.08,52.01,52.07,82
20111201|2011-10-25 01:30,25,52.14,52.16,52.05,52.1,155
20111201|2011-10-25 02:00,25,52.07,52.1,52.04,52.1,109
20111201|2011-10-25 02:30,25,52.11,52.23,52.08,52.22,218
20111201|2011-10-25 03:00,25,52.22,52.24,52.09,52.13,93
20111201|2011-10-25 03:30,25,52.13,52.2,52.12,52.17,299
20111201|2011-10-25 04:00,25,52.17,52.17,52.1,52.1,311
20111201|2011-10-25 04:30,25,52.1,52.14,52.02,52.12,343
20111201|2011-10-25 05:00,25,52.12,52.19,52.11,52.15,240
20111201|2011-10-25 05:30,25,52.15,52.35,52.15,52.29,1148
20111201|2011-10-25 06:00,25,52.28,52.38,52.26,52.29,552
20111201|2011-10-25 06:30,25,52.29,52.32,52.23,52.25,661
20111201|2011-10-25 07:00,25,52.25,52.27,52.16,52.25,252
20111201|2011-10-25 09:30,25,51.92,52.03,51.47,51.53,8807
20111201|2011-10-25 10:00,25,51.53,51.68,51.47,51.66,4247
20111201|2011-10-25 10:30,25,51.67,51.81,51.61,51.77,3375
20111201|2011-10-25 11:00,25,51.76,51.93,51.72,51.79,2803
20111201|2011-10-25 11:30,25,51.78,51.88,51.68,51.7,2233
20111201|2011-10-25 12:00,25,51.7,51.73,51.43,51.56,3411
20111201|2011-10-25 12:30,25,51.56,51.68,51.55,51.59,1636
20111201|2011-10-25 13:00,25,51.6,51.69,51.4,51.43,2733
20111201|2011-10-25 18:00,26,51.3,51.43,51.3,51.39,282
20111201|2011-10-25 18:30,26,51.39,51.42,51.34,51.41,54
20111201|2011-10-25 19:00,26,51.4,51.4,51.34,51.35,8
20111201|2011-10-25 19:30,26,51.38,51.44,51.38,51.43,32
20111201|2011-10-25 20:00,26,51.44,51.52,51.42,51.51,473
20111201|2011-10-25 20:30,26,51.52,51.59,51.44,51.47,400
20111201|2011-10-25 21:00,26,51.46,51.63,51.45,51.62,204
20111201|2011-10-25 21:30,26,51.62,51.62,51.47,51.48,159
20111201|2011-10-25 22:00,26,51.53,51.66,51.53,51.6,304
20111201|2011-10-25 22:30,26,51.63,51.66,51.63,51.66,22
20111201|2011-10-25 23:00,26,51.65,51.66,51.61,51.64,138
20111201|2011-10-25 23:30,26,51.63,51.65,51.62,51.65,11
20111201|2011-10-26 00:00,26,51.62,51.65,51.62,51.65,4
20111201|2011-10-26 00:30,26,51.65,51.82,51.64,51.78,494
20111201|2011-10-26 01:00,26,51.75,51.78,51.57,51.6,121
20111201|2011-10-26 01:30,26,51.57,51.76,51.56,51.75,110
20111201|2011-10-26 02:00,26,51.75,51.8,51.73,51.75,27
20111201|2011-10-26 02:30,26,51.75,51.75,51.73,51.74,50
20111201|2011-10-26 03:00,26,51.76,51.78,51.72,51.74,80
20111201|2011-10-26 03:30,26,51.72,51.72,51.6,51.65,333
20111201|2011-10-26 04:00,26,51.64,51.7,51.63,51.67,24
20111201|2011-10-26 04:30,26,51.67,51.71,51.67,51.68,43
20111201|2011-10-26 05:00,26,51.69,51.71,51.59,51.59,76
20111201|2011-10-26 05:30,26,51.59,51.6,51.52,51.6,57
20111201|2011-10-26 06:00,26,51.61,51.62,51.55,51.55,45
20111201|2011-10-26 06:30,26,51.57,51.57,51.48,51.49,170
20111201|2011-10-26 07:00,26,51.51,51.59,51.5,51.5,122
20111201|2011-10-26 09:30,26,51.54,51.54,50.81,50.92,8757
20111201|2011-10-26 10:00,26,50.92,50.97,50.74,50.83,2911
20111201|2011-10-26 10:30,26,50.82,51.03,50.78,50.94,2122
20111201|2011-10-26 11:00,26,50.94,51.1,50.94,50.97,2426
20111201|2011-10-26 11:30,26,50.95,51.04,50.83,50.85,2508
20111201|2011-10-26 12:00,26,50.84,50.9,50.77,50.88,1930
20111201|2011-10-26 12:30,26,50.89,51.03,50.86,50.95,2507
20111201|2011-10-26 13:00,26,50.95,51.01,50.83,50.85,2089
20111201|2011-10-26 18:00,27,50.95,51.05,50.95,50.99,319
20111201|2011-10-26 18:30,27,51.01,51.02,50.96,51.02,68
20111201|2011-10-26 19:00,27,51.01,51.09,51.01,51.09,170
20111201|2011-10-26 19:30,27,51.08,51.14,51.05,51.14,135
20111201|2011-10-26 20:00,27,51.14,51.39,51.14,51.39,1439
20111201|2011-10-26 20:30,27,51.39,51.73,51.35,51.72,1889
20111201|2011-10-26 21:00,27,51.72,51.74,51.65,51.67,468
20111201|2011-10-26 21:30,27,51.67,51.73,51.65,51.72,468
20111201|2011-10-26 22:00,27,51.71,51.75,51.7,51.7,240
20111201|2011-10-26 22:30,27,51.71,51.75,51.69,51.75,116
20111201|2011-10-26 23:00,27,51.74,51.74,51.63,51.66,27
20111201|2011-10-26 23:30,27,51.64,51.74,51.64,51.73,219
20111201|2011-10-27 00:00,27,51.74,51.78,51.67,51.69,185
20111201|2011-10-27 00:30,27,51.69,51.86,51.65,51.84,472
20111201|2011-10-27 01:00,27,51.83,51.86,51.79,51.82,271
20111201|2011-10-27 01:30,27,51.84,51.93,51.82,51.9,807
20111201|2011-10-27 02:00,27,51.9,52.04,51.83,51.88,1080
20111201|2011-10-27 02:30,27,51.87,52,51.85,52,426
20111201|2011-10-27 03:00,27,52,52,51.82,51.86,523
20111201|2011-10-27 03:30,27,51.87,51.93,51.85,51.92,329
20111201|2011-10-27 04:00,27,51.92,51.92,51.87,51.88,171
20111201|2011-10-27 04:30,27,51.92,51.99,51.89,51.98,272
20111201|2011-10-27 05:00,27,51.97,52.03,51.91,52.02,277
20111201|2011-10-27 05:30,27,52.02,52.07,52,52.05,269
20111201|2011-10-27 06:00,27,52.05,52.09,52.02,52.06,368
20111201|2011-10-27 06:30,27,52.06,52.06,51.86,51.9,406
20111201|2011-10-27 07:00,27,51.9,52.05,51.9,52.03,180
20111201|2011-10-27 09:30,27,52.05,52.11,51.7,51.96,7819
20111201|2011-10-27 10:00,27,51.97,51.97,51.76,51.81,4320
20111201|2011-10-27 10:30,27,51.81,51.88,51.73,51.85,2680
20111201|2011-10-27 11:00,27,51.85,52.12,51.85,52.09,3887
20111201|2011-10-27 11:30,27,52.1,52.43,52.08,52.27,6028
20111201|2011-10-27 12:00,27,52.27,52.39,52.15,52.15,1924
20111201|2011-10-27 12:30,27,52.14,52.48,52.11,52.48,2677
20111201|2011-10-27 13:00,27,52.46,52.5,52.12,52.21,3822
20111201|2011-10-27 18:00,28,52.06,52.15,52.05,52.11,170
20111201|2011-10-27 18:30,28,52.12,52.24,52.11,52.2,223
20111201|2011-10-27 19:00,28,52.2,52.22,52.14,52.22,136
20111201|2011-10-27 19:30,28,52.2,52.21,52.18,52.2,111
20111201|2011-10-27 20:00,28,52.2,52.34,52.18,52.23,542
20111201|2011-10-27 20:30,28,52.23,52.31,52.18,52.2,307
20111201|2011-10-27 21:00,28,52.2,52.2,52.12,52.12,116
20111201|2011-10-27 21:30,28,52.14,52.14,51.89,51.95,371
20111201|2011-10-27 22:00,28,51.96,51.99,51.91,51.97,50
20111201|2011-10-27 22:30,28,51.97,51.99,51.93,51.96,52
20111201|2011-10-27 23:00,28,51.97,51.99,51.96,51.96,49
20111201|2011-10-27 23:30,28,51.98,52.02,51.96,51.98,47
20111201|2011-10-28 00:00,28,51.98,52.2,51.97,52.11,227
20111201|2011-10-28 00:30,28,52.11,52.11,51.92,52,261
20111201|2011-10-28 01:00,28,51.97,52,51.89,51.9,235
20111201|2011-10-28 01:30,28,51.91,51.93,51.78,51.89,782
20111201|2011-10-28 02:00,28,51.87,51.87,51.81,51.81,267
20111201|2011-10-28 02:30,28,51.82,52.06,51.81,52.04,193
20111201|2011-10-28 03:00,28,52.02,52.17,52,52.08,349
20111201|2011-10-28 03:30,28,52.07,52.1,51.95,51.98,326
20111201|2011-10-28 04:00,28,51.99,51.99,51.8,51.83,256
20111201|2011-10-28 04:30,28,51.83,51.89,51.8,51.86,426
20111201|2011-10-28 05:00,28,51.88,51.88,51.8,51.8,555
20111201|2011-10-28 05:30,28,51.8,51.91,51.79,51.9,736
20111201|2011-10-28 06:00,28,51.89,51.95,51.88,51.88,242
20111201|2011-10-28 06:30,28,51.88,51.88,51.84,51.85,359
20111201|2011-10-28 07:00,28,51.87,51.87,51.82,51.83,67
20111201|2011-10-28 09:30,28,52.04,52.11,51.56,51.71,10716
20111201|2011-10-28 10:00,28,51.7,51.89,51.69,51.86,3814
20111201|2011-10-28 10:30,28,51.86,51.92,51.67,51.72,2745
20111201|2011-10-28 11:00,28,51.72,51.77,51.36,51.51,4930
20111201|2011-10-28 11:30,28,51.53,51.63,51.5,51.58,1349
20111201|2011-10-28 12:00,28,51.59,51.63,51.54,51.57,670
20111201|2011-10-28 12:30,28,51.57,51.6,51.45,51.53,2577
20111201|2011-10-28 13:00,28,51.56,51.75,51.5,51.69,2542
20111201|2011-10-30 18:00,31,51.63,51.69,51.55,51.62,345
20111201|2011-10-30 18:30,31,51.63,51.64,51.6,51.64,22
20111201|2011-10-30 19:00,31,51.61,51.72,51.57,51.69,39
20111201|2011-10-30 19:30,31,51.72,51.73,51.69,51.73,14
20111201|2011-10-30 20:00,31,51.72,51.72,51.48,51.57,381
20111201|2011-10-30 20:30,31,51.57,51.57,51.43,51.5,247
20111201|2011-10-30 21:00,31,51.46,51.48,51.33,51.35,258
20111201|2011-10-30 21:30,31,51.35,51.4,51.28,51.32,203
20111201|2011-10-30 22:00,31,51.3,51.32,51.05,51.07,576
20111201|2011-10-30 22:30,31,51.07,51.15,50.96,51,629
20111201|2011-10-30 23:00,31,51,51.07,50.99,51.03,82
20111201|2011-10-30 23:30,31,51.06,51.14,51.06,51.13,88
20111201|2011-10-31 00:00,31,51.13,51.16,51.07,51.16,186
20111201|2011-10-31 00:30,31,51.15,51.18,50.99,51.13,347
20111201|2011-10-31 01:00,31,51.12,51.16,51.08,51.1,191
20111201|2011-10-31 01:30,31,51.05,51.16,51.02,51.07,209
20111201|2011-10-31 02:00,31,51.13,51.17,51.1,51.16,169
20111201|2011-10-31 02:30,31,51.15,51.24,51.15,51.18,166
20111201|2011-10-31 03:00,31,51.22,51.22,51.15,51.18,295
20111201|2011-10-31 03:30,31,51.17,51.25,51.14,51.19,283
20111201|2011-10-31 04:00,31,51.17,51.17,51.07,51.09,307
20111201|2011-10-31 04:30,31,51.1,51.17,51.07,51.17,157
20111201|2011-10-31 05:00,31,51.14,51.18,51.1,51.13,156
20111201|2011-10-31 05:30,31,51.12,51.14,51.11,51.12,74
20111201|2011-10-31 06:00,31,51.13,51.18,51.13,51.15,101
20111201|2011-10-31 06:30,31,51.15,51.19,51.12,51.19,176
20111201|2011-10-31 07:00,31,51.19,51.19,51.1,51.1,186
20111201|2011-10-31 09:30,31,51.03,51.29,50.86,51.22,6493
20111201|2011-10-31 10:00,31,51.21,51.22,50.62,50.75,6390
20111201|2011-10-31 10:30,31,50.74,50.83,50.72,50.74,2035
20111201|2011-10-31 11:00,31,50.73,50.79,50.7,50.73,1926
20111201|2011-10-31 11:30,31,50.73,50.98,50.72,50.91,1926
20111201|2011-10-31 12:00,31,50.9,50.99,50.88,50.94,1370
20111201|2011-10-31 12:30,31,50.95,51.06,50.91,50.95,2715
20111201|2011-10-31 13:00,31,50.97,51.23,50.93,51.22,4446
20111201|2011-10-31 18:00,1,51.14,51.14,50.98,50.99,357
20111201|2011-10-31 18:30,1,51.02,51.12,50.99,51.09,53
20111201|2011-10-31 19:00,1,51.11,51.11,51,51.06,149
20111201|2011-10-31 19:30,1,51.07,51.28,51.06,51.27,194
20111201|2011-10-31 20:00,1,51.28,51.28,51.01,51.14,173
20111201|2011-10-31 20:30,1,51.16,51.29,51.16,51.27,266
20111201|2011-10-31 21:00,1,51.25,51.29,51.23,51.25,180
20111201|2011-10-31 21:30,1,51.25,51.3,51.21,51.3,249
20111201|2011-10-31 22:00,1,51.31,51.32,51.07,51.07,148
20111201|2011-10-31 22:30,1,51.08,51.14,51.07,51.12,79
20111201|2011-10-31 23:00,1,51.12,51.12,51.04,51.06,52
20111201|2011-10-31 23:30,1,51.05,51.05,51.04,51.04,42
20111201|2011-11-01 00:00,1,51.04,51.06,51.04,51.06,71
20111201|2011-11-01 00:30,1,51.07,51.07,50.97,51.03,82
20111201|2011-11-01 01:00,1,51.03,51.09,51.02,51.06,158
20111201|2011-11-01 01:30,1,51.08,51.14,50.96,50.96,126
20111201|2011-11-01 02:00,1,50.99,51,50.91,50.94,206
20111201|2011-11-01 02:30,1,50.95,50.96,50.79,50.82,341
20111201|2011-11-01 03:00,1,50.82,50.83,50.63,50.65,587
20111201|2011-11-01 03:30,1,50.65,50.73,50.65,50.66,260
20111201|2011-11-01 04:00,1,50.65,50.67,50.58,50.62,392
20111201|2011-11-01 04:30,1,50.62,50.65,50.5,50.5,581
20111201|2011-11-01 05:00,1,50.5,50.62,50.5,50.62,229
20111201|2011-11-01 05:30,1,50.62,50.63,50.45,50.46,560
20111201|2011-11-01 06:00,1,50.47,50.62,50.46,50.58,469
20111201|2011-11-01 06:30,1,50.57,50.61,50.46,50.49,515
20111201|2011-11-01 07:00,1,50.47,50.5,50.21,50.38,906
20111201|2011-11-01 09:30,1,50.17,50.54,50.06,50.46,7948
20111201|2011-11-01 10:00,1,50.45,50.63,50.32,50.56,3163
20111201|2011-11-01 10:30,1,50.55,50.58,50.21,50.24,2601
20111201|2011-11-01 11:00,1,50.25,50.31,50.12,50.17,3627
20111201|2011-11-01 11:30,1,50.17,50.19,50.08,50.11,2326
20111201|2011-11-01 12:00,1,50.11,50.14,49.95,50.14,2463
20111201|2011-11-01 12:30,1,50.16,50.42,50.15,50.29,2969
20111201|2011-11-01 13:00,1,50.3,50.61,50.3,50.57,3721
20111201|2011-11-01 18:00,2,50.59,50.59,50.42,50.46,493
20111201|2011-11-01 18:30,2,50.47,50.47,50.41,50.41,241
20111201|2011-11-01 19:00,2,50.41,50.56,50.41,50.56,296
20111201|2011-11-01 19:30,2,50.58,50.75,50.57,50.65,174
20111201|2011-11-01 20:00,2,50.65,50.85,50.63,50.75,665
20111201|2011-11-01 20:30,2,50.72,50.83,50.67,50.67,253
20111201|2011-11-01 21:00,2,50.68,50.79,50.63,50.78,323
20111201|2011-11-01 21:30,2,50.78,50.8,50.73,50.8,210
20111201|2011-11-01 22:00,2,50.8,50.8,50.7,50.78,122
20111201|2011-11-01 22:30,2,50.8,50.8,50.77,50.79,49
20111201|2011-11-01 23:00,2,50.8,50.82,50.76,50.82,175
20111201|2011-11-01 23:30,2,50.82,50.82,50.79,50.79,23
20111201|2011-11-02 00:00,2,50.79,50.81,50.78,50.79,36
20111201|2011-11-02 00:30,2,50.82,50.86,50.79,50.81,79
20111201|2011-11-02 01:00,2,50.87,51.03,50.87,51,681
20111201|2011-11-02 01:30,2,50.98,51.25,50.96,51.2,454
20111201|2011-11-02 02:00,2,51.21,51.22,51.13,51.14,348
20111201|2011-11-02 02:30,2,51.14,51.19,51.13,51.18,240
20111201|2011-11-02 03:00,2,51.17,51.23,51.15,51.21,134
20111201|2011-11-02 03:30,2,51.2,51.21,51.06,51.13,328
20111201|2011-11-02 04:00,2,51.13,51.25,51.08,51.08,243
20111201|2011-11-02 04:30,2,51.08,51.1,50.98,50.99,459
20111201|2011-11-02 05:00,2,50.99,51.13,50.99,51.04,167
20111201|2011-11-02 05:30,2,51.06,51.07,50.98,51,261
20111201|2011-11-02 06:00,2,51,51.06,50.99,51.06,204
20111201|2011-11-02 06:30,2,51.05,51.09,51.02,51.07,337
20111201|2011-11-02 07:00,2,51.08,51.12,51.05,51.11,221
20111201|2011-11-02 09:30,2,51.14,51.15,50.83,50.89,6062
20111201|2011-11-02 10:00,2,50.88,51.08,50.85,50.88,2353
20111201|2011-11-02 10:30,2,50.88,50.89,50.71,50.79,2181
20111201|2011-11-02 11:00,2,50.79,50.89,50.65,50.88,2362
20111201|2011-11-02 11:30,2,50.88,50.99,50.76,50.78,1870
20111201|2011-11-02 12:00,2,50.78,50.81,50.57,50.76,3616
20111201|2011-11-02 12:30,2,50.77,50.88,50.72,50.74,1949
20111201|2011-11-02 13:00,2,50.73,50.83,50.68,50.77,1843
20111201|2011-11-02 18:00,3,50.79,50.88,50.76,50.81,144
20111201|2011-11-02 18:30,3,50.84,50.89,50.82,50.87,45
20111201|2011-11-02 19:00,3,50.86,50.89,50.73,50.73,207
20111201|2011-11-02 19:30,3,50.74,50.86,50.73,50.86,223
20111201|2011-11-02 20:00,3,50.86,50.98,50.83,50.92,762
20111201|2011-11-02 20:30,3,50.92,50.92,50.73,50.76,294
20111201|2011-11-02 21:00,3,50.74,50.82,50.7,50.76,271
20111201|2011-11-02 21:30,3,50.74,50.8,50.71,50.71,182
20111201|2011-11-02 22:00,3,50.7,50.81,50.69,50.81,166
20111201|2011-11-02 22:30,3,50.8,50.86,50.8,50.85,69
20111201|2011-11-02 23:00,3,50.85,50.86,50.83,50.84,38
20111201|2011-11-02 23:30,3,50.84,50.84,50.81,50.81,14
20111201|2011-11-03 00:00,3,50.81,50.81,50.81,50.81,11
20111201|2011-11-03 00:30,3,50.81,50.81,50.73,50.73,79
20111201|2011-11-03 01:00,3,50.77,50.8,50.72,50.8,168
20111201|2011-11-03 01:30,3,50.8,50.83,50.61,50.64,218
20111201|2011-11-03 02:00,3,50.64,50.64,50.48,50.51,245
20111201|2011-11-03 02:30,3,50.51,50.66,50.48,50.56,101
20111201|2011-11-03 03:00,3,50.57,50.75,50.57,50.73,164
20111201|2011-11-03 03:30,3,50.73,50.94,50.67,50.92,438
20111201|2011-11-03 04:00,3,50.94,51.22,50.94,51.2,1250
20111201|2011-11-03 04:30,3,51.2,51.24,50.99,51.21,838
20111201|2011-11-03 05:00,3,51.21,51.44,51.21,51.31,746
20111201|2011-11-03 05:30,3,51.31,51.52,51.3,51.46,750
20111201|2011-11-03 06:00,3,51.46,51.49,51.33,51.44,302
20111201|2011-11-03 06:30,3,51.45,51.49,51.38,51.47,223
20111201|2011-11-03 07:00,3,51.45,51.54,51.43,51.43,327
20111201|2011-11-03 09:30,3,51.25,52.09,51.15,51.88,11072
20111201|2011-11-03 10:00,3,51.89,52.01,51.65,51.86,6169
20111201|2011-11-03 10:30,3,51.86,51.87,51.61,51.68,4136
20111201|2011-11-03 11:00,3,51.69,51.92,51.52,51.92,3614
20111201|2011-11-03 11:30,3,51.93,51.99,51.81,51.98,2210
20111201|2011-11-03 12:00,3,51.96,52.04,51.87,51.89,2724
20111201|2011-11-03 12:30,3,51.89,51.97,51.75,51.87,2705
20111201|2011-11-03 13:00,3,51.87,52.02,51.8,51.98,2895
20111201|2011-11-03 18:00,4,51.91,51.98,51.85,51.85,201
20111201|2011-11-03 18:30,4,51.89,51.96,51.88,51.95,55
20111201|2011-11-03 19:00,4,51.94,51.94,51.9,51.92,39
20111201|2011-11-03 19:30,4,51.91,51.91,51.85,51.85,87
20111201|2011-11-03 20:00,4,51.84,51.88,51.78,51.81,676
20111201|2011-11-03 20:30,4,51.82,51.84,51.79,51.81,124
20111201|2011-11-03 21:00,4,51.81,51.81,51.78,51.8,42
20111201|2011-11-03 21:30,4,51.78,51.83,51.75,51.77,106
20111201|2011-11-03 22:00,4,51.76,51.83,51.75,51.83,59
20111201|2011-11-03 22:30,4,51.83,51.85,51.77,51.77,32
20111201|2011-11-03 23:00,4,51.77,51.78,51.76,51.77,18
20111201|2011-11-03 23:30,4,51.77,51.79,51.76,51.78,82
20111201|2011-11-04 00:00,4,51.76,51.78,51.76,51.78,11
20111201|2011-11-04 00:30,4,51.8,51.85,51.78,51.79,91
20111201|2011-11-04 01:00,4,51.84,51.85,51.8,51.85,33
20111201|2011-11-04 01:30,4,51.82,51.89,51.82,51.89,112
20111201|2011-11-04 02:00,4,51.84,51.91,51.84,51.88,45
20111201|2011-11-04 02:30,4,51.87,51.88,51.85,51.86,21
20111201|2011-11-04 03:00,4,51.87,51.88,51.83,51.87,89
20111201|2011-11-04 03:30,4,51.87,51.94,51.86,51.87,79
20111201|2011-11-04 04:00,4,51.86,51.99,51.86,51.98,262
20111201|2011-11-04 04:30,4,51.95,52.04,51.94,52.03,282
20111201|2011-11-04 05:00,4,52.01,52.13,52,52.11,423
20111201|2011-11-04 05:30,4,52.11,52.11,52.05,52.05,53
20111201|2011-11-04 06:00,4,52.05,52.07,51.99,52.07,146
20111201|2011-11-04 06:30,4,52.07,52.11,52.04,52.1,93
20111201|2011-11-04 07:00,4,52.09,52.09,51.98,51.98,145
20111201|2011-11-04 09:30,4,51.82,51.98,51.61,51.92,6434
20111201|2011-11-04 10:00,4,51.93,52.1,51.85,52.08,2443
20111201|2011-11-04 10:30,4,52.09,52.1,51.83,52,1934
20111201|2011-11-04 11:00,4,51.98,52.05,51.96,51.98,1753
20111201|2011-11-04 11:30,4,51.96,52,51.83,51.86,2197
20111201|2011-11-04 12:00,4,51.86,52.03,51.86,51.92,1467
20111201|2011-11-04 12:30,4,51.92,51.97,51.83,51.86,1993
20111201|2011-11-04 13:00,4,51.86,51.94,51.69,51.77,2840
20111201|2011-11-06 18:00,7,51.82,51.87,51.77,51.82,138
20111201|2011-11-06 18:30,7,51.8,51.9,51.8,51.88,20
20111201|2011-11-06 19:00,7,51.86,51.88,51.52,51.52,533
20111201|2011-11-06 19:30,7,51.52,51.54,51.32,51.38,644
20111201|2011-11-06 20:00,7,51.37,51.5,51.37,51.45,239
20111201|2011-11-06 20:30,7,51.47,51.51,51.41,51.47,81
20111201|2011-11-06 21:00,7,51.45,51.46,51.32,51.36,103
20111201|2011-11-06 21:30,7,51.37,51.37,51.37,51.37,2
20111201|2011-11-06 22:00,7,51.4,51.41,51.34,51.37,29
20111201|2011-11-06 22:30,7,51.37,51.41,51.34,51.35,33
20111201|2011-11-06 23:00,7,51.38,51.39,51.35,51.38,5
20111201|2011-11-06 23:30,7,51.35,51.42,51.33,51.42,92
20111201|2011-11-07 00:00,7,51.4,51.42,51.38,51.4,20
20111201|2011-11-07 00:30,7,51.41,51.52,51.38,51.5,244
20111201|2011-11-07 01:00,7,51.5,51.54,51.46,51.46,190
20111201|2011-11-07 01:30,7,51.47,51.47,51.35,51.35,62
20111201|2011-11-07 02:00,7,51.39,51.49,51.39,51.49,225
20111201|2011-11-07 02:30,7,51.49,51.5,51.42,51.43,300
20111201|2011-11-07 03:00,7,51.41,51.45,51.38,51.45,52
20111201|2011-11-07 03:30,7,51.45,51.54,51.45,51.51,336
20111201|2011-11-07 04:00,7,51.51,51.53,51.45,51.53,362
20111201|2011-11-07 04:30,7,51.52,51.65,51.49,51.65,339
20111201|2011-11-07 05:00,7,51.62,51.87,51.61,51.77,872
20111201|2011-11-07 05:30,7,51.77,51.85,51.73,51.78,348
20111201|2011-11-07 06:00,7,51.78,51.87,51.78,51.84,165
20111201|2011-11-07 06:30,7,51.83,51.89,51.82,51.89,205
20111201|2011-11-07 07:00,7,51.89,51.89,51.77,51.77,161
20111201|2011-11-07 09:30,7,51.8,51.8,51.12,51.2,8429
20111201|2011-11-07 10:00,7,51.18,51.18,51.05,51.12,5629
20111201|2011-11-07 10:30,7,51.11,51.2,51.06,51.16,2340
20111201|2011-11-07 11:00,7,51.15,51.29,51.13,51.19,2697
20111201|2011-11-07 11:30,7,51.19,51.24,51.13,51.2,1259
20111201|2011-11-07 12:00,7,51.18,51.28,51.14,51.23,1530
20111201|2011-11-07 12:30,7,51.24,51.29,51.11,51.16,1688
20111201|2011-11-07 13:00,7,51.17,51.25,51.08,51.12,1408
20111201|2011-11-07 18:00,8,51.2,51.32,51.2,51.32,252
20111201|2011-11-07 18:30,8,51.32,51.35,51.31,51.33,152
20111201|2011-11-07 19:00,8,51.34,51.39,51.12,51.13,339
20111201|2011-11-07 19:30,8,51.13,51.18,51.06,51.11,308
20111201|2011-11-07 20:00,8,51.08,51.1,51.01,51.05,123
20111201|2011-11-07 20:30,8,51.07,51.19,51.07,51.19,194
20111201|2011-11-07 21:00,8,51.2,51.46,51.2,51.45,329
20111201|2011-11-07 21:30,8,51.43,51.45,51.36,51.39,43
20111201|2011-11-07 22:00,8,51.36,51.39,51.36,51.39,14
20111201|2011-11-07 22:30,8,51.38,51.38,51.35,51.37,50
20111201|2011-11-07 23:00,8,51.37,51.37,51.34,51.34,43
20111201|2011-11-07 23:30,8,51.35,51.39,51.26,51.37,81
20111201|2011-11-08 00:00,8,51.36,51.36,51.3,51.33,98
20111201|2011-11-08 00:30,8,51.33,51.34,51.29,51.3,83
20111201|2011-11-08 01:00,8,51.3,51.38,51.3,51.38,303
20111201|2011-11-08 01:30,8,51.34,51.37,51.22,51.24,93
20111201|2011-11-08 02:00,8,51.23,51.39,51.2,51.36,159
20111201|2011-11-08 02:30,8,51.37,51.4,51.32,51.4,272
20111201|2011-11-08 03:00,8,51.4,51.45,51.38,51.42,163
20111201|2011-11-08 03:30,8,51.41,51.43,51.39,51.39,216
20111201|2011-11-08 04:00,8,51.4,51.43,51.39,51.4,33
20111201|2011-11-08 04:30,8,51.4,51.41,51.34,51.34,56
20111201|2011-11-08 05:00,8,51.36,51.45,51.33,51.44,385
20111201|2011-11-08 05:30,8,51.45,51.54,51.45,51.52,686
20111201|2011-11-08 06:00,8,51.52,51.55,51.5,51.55,247
20111201|2011-11-08 06:30,8,51.54,51.61,51.54,51.58,196
20111201|2011-11-08 07:00,8,51.58,51.63,51.57,51.6,266
20111201|2011-11-08 09:30,8,51.55,51.94,51.45,51.87,7594
20111201|2011-11-08 10:00,8,51.88,51.92,51.63,51.76,3803
20111201|2011-11-08 10:30,8,51.76,51.86,51.66,51.71,2644
20111201|2011-11-08 11:00,8,51.73,51.84,51.64,51.65,1763
20111201|2011-11-08 11:30,8,51.64,51.73,51.64,51.68,1383
20111201|2011-11-08 12:00,8,51.68,51.7,51.61,51.67,1425
20111201|2011-11-08 12:30,8,51.67,51.81,51.65,51.66,3941
20111201|2011-11-08 13:00,8,51.65,51.73,51.59,51.69,2520
20111201|2011-11-08 18:00,9,51.86,51.9,51.75,51.79,229
20111201|2011-11-08 18:30,9,51.78,51.87,51.76,51.85,66
20111201|2011-11-08 19:00,9,51.88,51.94,51.83,51.94,381
20111201|2011-11-08 19:30,9,51.92,51.98,51.88,51.97,205
20111201|2011-11-08 20:00,9,51.98,51.98,51.88,51.91,63
20111201|2011-11-08 20:30,9,51.91,51.96,51.74,51.8,459
20111201|2011-11-08 21:00,9,51.8,51.84,51.69,51.79,120
20111201|2011-11-08 21:30,9,51.79,51.81,51.75,51.81,37
20111201|2011-11-08 22:00,9,51.8,51.83,51.8,51.8,34
20111201|2011-11-08 22:30,9,51.78,51.81,51.78,51.8,17
20111201|2011-11-08 23:00,9,51.8,51.8,51.78,51.8,12
20111201|2011-11-08 23:30,9,51.79,51.83,51.74,51.77,139
20111201|2011-11-09 00:00,9,51.75,51.77,51.6,51.67,497
20111201|2011-11-09 00:30,9,51.67,51.72,51.6,51.68,696
20111201|2011-11-09 01:00,9,51.69,51.72,51.63,51.65,344
20111201|2011-11-09 01:30,9,51.65,51.68,51.65,51.68,87
20111201|2011-11-09 02:00,9,51.66,51.68,51.53,51.54,194
20111201|2011-11-09 02:30,9,51.54,51.59,51.47,51.54,504
20111201|2011-11-09 03:00,9,51.56,51.58,51.45,51.45,373
20111201|2011-11-09 03:30,9,51.46,51.47,51.39,51.39,415
20111201|2011-11-09 04:00,9,51.39,51.43,51.33,51.37,374
20111201|2011-11-09 04:30,9,51.4,51.41,51.28,51.35,279
20111201|2011-11-09 05:00,9,51.33,51.35,51.27,51.27,471
20111201|2011-11-09 05:30,9,51.28,51.42,51.27,51.38,510
20111201|2011-11-09 06:00,9,51.38,51.39,51.3,51.3,436
20111201|2011-11-09 06:30,9,51.32,51.43,51.32,51.43,194
20111201|2011-11-09 07:00,9,51.43,51.46,51.37,51.43,317
20111201|2011-11-09 09:30,9,51.01,51.34,50.91,51.32,7787
20111201|2011-11-09 10:00,9,51.31,51.44,51.15,51.33,5510
20111201|2011-11-09 10:30,9,51.32,51.53,51.26,51.42,4049
20111201|2011-11-09 11:00,9,51.41,51.44,51.26,51.27,1505
20111201|2011-11-09 11:30,9,51.26,51.29,51.16,51.27,1932
20111201|2011-11-09 12:00,9,51.26,51.31,51.16,51.25,1499
20111201|2011-11-09 12:30,9,51.24,51.25,51,51,2545
20111201|2011-11-09 13:00,9,51,51.06,50.92,51.02,2252
20111201|2011-11-09 18:00,10,50.94,50.95,50.79,50.79,463
20111201|2011-11-09 18:30,10,50.8,50.97,50.8,50.97,206
20111201|2011-11-09 19:00,10,50.96,50.96,50.65,50.74,1193
20111201|2011-11-09 19:30,10,50.71,50.74,50.6,50.67,360
20111201|2011-11-09 20:00,10,50.64,50.69,50.56,50.67,253
20111201|2011-11-09 20:30,10,50.68,50.68,50.56,50.68,115
20111201|2011-11-09 21:00,10,50.65,50.9,50.63,50.88,541
20111201|2011-11-09 21:30,10,50.9,50.93,50.8,50.8,114
20111201|2011-11-09 22:00,10,50.8,50.83,50.8,50.83,5
20111201|2011-11-09 22:30,10,50.8,50.84,50.78,50.78,26
20111201|2011-11-09 23:00,10,50.78,50.82,50.77,50.81,36
20111201|2011-11-09 23:30,10,50.81,50.89,50.74,50.85,92
20111201|2011-11-10 00:00,10,50.83,50.88,50.67,50.69,152
20111201|2011-11-10 00:30,10,50.68,50.7,50.57,50.58,180
20111201|2011-11-10 01:00,10,50.58,50.64,50.56,50.62,261
20111201|2011-11-10 01:30,10,50.62,50.65,50.57,50.57,41
20111201|2011-11-10 02:00,10,50.59,50.94,50.57,50.92,259
20111201|2011-11-10 02:30,10,50.92,50.97,50.85,50.85,412
20111201|2011-11-10 03:00,10,50.84,50.95,50.83,50.95,199
20111201|2011-11-10 03:30,10,50.94,51.26,50.94,51.26,898
20111201|2011-11-10 04:00,10,51.26,51.29,51.19,51.19,211
20111201|2011-11-10 04:30,10,51.18,51.23,51.04,51.23,219
20111201|2011-11-10 05:00,10,51.23,51.26,51.14,51.2,104
20111201|2011-11-10 05:30,10,51.19,51.25,51.15,51.25,148
20111201|2011-11-10 06:00,10,51.25,51.33,51.25,51.29,369
20111201|2011-11-10 06:30,10,51.29,51.37,51.29,51.32,314
20111201|2011-11-10 07:00,10,51.34,51.34,51.16,51.25,200
20111201|2011-11-10 09:30,10,51.28,51.28,50.46,50.53,10625
20111201|2011-11-10 10:00,10,50.53,50.64,50.45,50.58,5097
20111201|2011-11-10 10:30,10,50.59,50.6,50.45,50.53,4043
20111201|2011-11-10 11:00,10,50.53,50.56,50.47,50.5,3998
20111201|2011-11-10 11:30,10,50.5,50.53,50.23,50.47,4248
20111201|2011-11-10 12:00,10,50.46,50.52,50.42,50.5,1611
20111201|2011-11-10 12:30,10,50.48,50.5,50.44,50.49,2092
20111201|2011-11-10 13:00,10,50.48,50.5,50.4,50.45,2317
20111201|2011-11-10 18:00,11,50.54,50.63,50.48,50.58,311
20111201|2011-11-10 18:30,11,50.59,50.63,50.55,50.63,161
20111201|2011-11-10 19:00,11,50.63,50.77,50.59,50.69,494
20111201|2011-11-10 19:30,11,50.73,50.76,50.6,50.61,340
20111201|2011-11-10 20:00,11,50.61,50.69,50.59,50.64,149
20111201|2011-11-10 20:30,11,50.64,50.77,50.64,50.76,262
20111201|2011-11-10 21:00,11,50.72,50.77,50.71,50.74,44
20111201|2011-11-10 21:30,11,50.76,50.77,50.72,50.72,14
20111201|2011-11-10 22:00,11,50.74,50.77,50.74,50.76,24
20111201|2011-11-10 22:30,11,50.75,50.76,50.75,50.75,4
20111201|2011-11-10 23:00,11,50.75,50.75,50.7,50.7,60
20111201|2011-11-10 23:30,11,50.7,50.82,50.67,50.82,303
20111201|2011-11-11 00:00,11,50.82,50.94,50.81,50.87,521
20111201|2011-11-11 00:30,11,50.82,50.84,50.73,50.76,103
20111201|2011-11-11 01:00,11,50.79,50.91,50.71,50.77,259
20111201|2011-11-11 01:30,11,50.76,50.86,50.76,50.79,85
20111201|2011-11-11 02:00,11,50.8,50.84,50.75,50.78,433
20111201|2011-11-11 02:30,11,50.78,50.78,50.74,50.78,112
20111201|2011-11-11 03:00,11,50.77,50.78,50.74,50.77,281
20111201|2011-11-11 03:30,11,50.77,50.79,50.7,50.7,283
20111201|2011-11-11 04:00,11,50.7,50.72,50.7,50.72,36
20111201|2011-11-11 04:30,11,50.73,50.73,50.62,50.63,161
20111201|2011-11-11 05:00,11,50.63,50.63,50.59,50.63,181
20111201|2011-11-11 05:30,11,50.63,50.63,50.51,50.52,281
20111201|2011-11-11 06:00,11,50.52,50.55,50.5,50.52,343
20111201|2011-11-11 06:30,11,50.53,50.57,50.51,50.56,63
20111201|2011-11-11 07:00,11,50.56,50.6,50.53,50.54,674
20111201|2011-11-11 09:30,11,50.65,50.85,50.59,50.84,5703
20111201|2011-11-11 10:00,11,50.85,50.85,50.74,50.79,2093
20111201|2011-11-11 10:30,11,50.8,50.97,50.76,50.97,3098
20111201|2011-11-11 11:00,11,50.96,50.97,50.81,50.84,1226
20111201|2011-11-11 11:30,11,50.85,50.88,50.81,50.86,841
20111201|2011-11-11 12:00,11,50.85,50.93,50.84,50.88,1168
20111201|2011-11-11 12:30,11,50.89,50.93,50.75,50.76,1457
20111201|2011-11-11 13:00,11,50.76,50.93,50.76,50.89,2132
20111201|2011-11-13 18:00,14,51.03,51.18,51.02,51.14,429
20111201|2011-11-13 18:30,14,51.15,51.24,51.11,51.24,251
20111201|2011-11-13 19:00,14,51.24,51.4,51.2,51.35,521
20111201|2011-11-13 19:30,14,51.36,51.39,51.3,51.33,152
20111201|2011-11-13 20:00,14,51.35,51.4,51.32,51.36,140
20111201|2011-11-13 20:30,14,51.38,51.49,51.38,51.49,217
20111201|2011-11-13 21:00,14,51.49,51.54,51.35,51.41,471
20111201|2011-11-13 21:30,14,51.41,51.41,51.33,51.34,37
20111201|2011-11-13 22:00,14,51.39,51.41,51.36,51.36,32
20111201|2011-11-13 22:30,14,51.41,51.41,51.36,51.41,4
20111201|2011-11-13 23:00,14,51.4,51.4,51.4,51.4,1
20111201|2011-11-13 23:30,14,51.38,51.48,51.34,51.44,148
20111201|2011-11-14 00:00,14,51.47,51.49,51.44,51.48,260
20111201|2011-11-14 00:30,14,51.49,51.59,51.49,51.49,301
20111201|2011-11-14 01:00,14,51.5,51.5,51.47,51.5,213
20111201|2011-11-14 01:30,14,51.5,51.5,51.44,51.45,80
20111201|2011-11-14 02:00,14,51.47,51.5,51.43,51.48,83
20111201|2011-11-14 02:30,14,51.42,51.49,51.4,51.46,149
20111201|2011-11-14 03:00,14,51.45,51.49,51.34,51.39,170
20111201|2011-11-14 03:30,14,51.39,51.39,51.33,51.33,121
20111201|2011-11-14 04:00,14,51.32,51.36,51.32,51.36,178
20111201|2011-11-14 04:30,14,51.36,51.47,51.32,51.43,386
20111201|2011-11-14 05:00,14,51.42,51.42,51.32,51.34,271
20111201|2011-11-14 05:30,14,51.35,51.38,51.35,51.36,91
20111201|2011-11-14 06:00,14,51.35,51.36,51.22,51.27,275
20111201|2011-11-14 06:30,14,51.25,51.36,51.24,51.36,261
20111201|2011-11-14 07:00,14,51.35,51.35,51.28,51.32,98
20111201|2011-11-14 09:30,14,51.19,51.36,51.08,51.26,7643
20111201|2011-11-14 10:00,14,51.27,51.51,51.24,51.3,3472
20111201|2011-11-14 10:30,14,51.3,51.33,51.02,51.03,2720
20111201|2011-11-14 11:00,14,51.02,51.1,50.96,51,3022
20111201|2011-11-14 11:30,14,51,51.15,50.98,51.14,1103
20111201|2011-11-14 12:00,14,51.12,51.12,51.05,51.07,845
20111201|2011-11-14 12:30,14,51.08,51.15,51.08,51.12,1146
20111201|2011-11-14 13:00,14,51.13,51.2,51.04,51.14,1572
20111201|2011-11-14 18:00,15,51.22,51.27,51.18,51.24,288
20111201|2011-11-14 18:30,15,51.21,51.24,51.19,51.24,15
20111201|2011-11-14 19:00,15,51.22,51.25,51.12,51.18,313
20111201|2011-11-14 19:30,15,51.19,51.29,51.19,51.22,255
20111201|2011-11-14 20:00,15,51.22,51.28,51.19,51.28,81
20111201|2011-11-14 20:30,15,51.28,51.44,51.25,51.44,496
20111201|2011-11-14 21:00,15,51.42,51.59,51.42,51.57,581
20111201|2011-11-14 21:30,15,51.56,51.69,51.49,51.61,421
20111201|2011-11-14 22:00,15,51.59,51.61,51.47,51.48,59
20111201|2011-11-14 22:30,15,51.5,51.5,51.38,51.4,148
20111201|2011-11-14 23:00,15,51.42,51.42,51.36,51.37,21
20111201|2011-11-14 23:30,15,51.39,51.54,51.36,51.53,73
20111201|2011-11-15 00:00,15,51.53,51.55,51.46,51.55,194
20111201|2011-11-15 00:30,15,51.51,51.6,51.49,51.59,144
20111201|2011-11-15 01:00,15,51.55,51.55,51.5,51.5,106
20111201|2011-11-15 01:30,15,51.5,51.53,51.44,51.48,185
20111201|2011-11-15 02:00,15,51.48,51.83,51.48,51.71,751
20111201|2011-11-15 02:30,15,51.71,51.91,51.54,51.87,1115
20111201|2011-11-15 03:00,15,51.88,51.91,51.72,51.76,325
20111201|2011-11-15 03:30,15,51.76,51.78,51.68,51.69,461
20111201|2011-11-15 04:00,15,51.69,51.75,51.68,51.68,210
20111201|2011-11-15 04:30,15,51.68,51.7,51.67,51.68,55
20111201|2011-11-15 05:00,15,51.68,51.7,51.66,51.7,103
20111201|2011-11-15 05:30,15,51.68,51.7,51.57,51.6,172
20111201|2011-11-15 06:00,15,51.61,51.69,51.6,51.68,119
20111201|2011-11-15 06:30,15,51.68,51.71,51.62,51.68,239
20111201|2011-11-15 07:00,15,51.68,51.75,51.63,51.63,190
20111201|2011-11-15 09:30,15,51.74,52.05,51.58,51.87,9985
20111201|2011-11-15 10:00,15,51.87,52,51.8,51.87,4415
20111201|2011-11-15 10:30,15,51.87,51.94,51.77,51.91,2954
20111201|2011-11-15 11:00,15,51.91,52.24,51.91,52.19,6912
20111201|2011-11-15 11:30,15,52.18,52.33,52.09,52.1,3737
20111201|2011-11-15 12:00,15,52.11,52.23,52.11,52.22,2306
20111201|2011-11-15 12:30,15,52.23,52.35,52.19,52.3,4025
20111201|2011-11-15 13:00,15,52.3,52.46,52.25,52.45,3148
20111201|2011-11-15 18:00,16,52.55,52.65,52.52,52.61,751
20111201|2011-11-15 18:30,16,52.61,52.65,52.47,52.47,424
20111201|2011-11-15 19:00,16,52.49,52.49,52.3,52.32,738
20111201|2011-11-15 19:30,16,52.34,52.34,52.12,52.14,892
20111201|2011-11-15 20:00,16,52.14,52.16,52.1,52.14,416
20111201|2011-11-15 20:30,16,52.1,52.13,52.02,52.03,434
20111201|2011-11-15 21:00,16,52.03,52.12,52.02,52.05,222
20111201|2011-11-15 21:30,16,52.05,52.08,52,52.03,188
20111201|2011-11-15 22:00,16,52.03,52.08,52.02,52.04,150
20111201|2011-11-15 22:30,16,52.05,52.07,52.03,52.03,38
20111201|2011-11-15 23:00,16,52.03,52.08,52,52.05,398
20111201|2011-11-15 23:30,16,52.05,52.05,51.91,51.98,672
20111201|2011-11-16 00:00,16,51.93,51.95,51.9,51.9,568
20111201|2011-11-16 00:30,16,51.9,51.91,51.89,51.89,286
20111201|2011-11-16 01:00,16,51.89,52.03,51.89,52.03,418
20111201|2011-11-16 01:30,16,52.04,52.12,52.03,52.1,217
20111201|2011-11-16 02:00,16,52.06,52.25,52.06,52.25,587
20111201|2011-11-16 02:30,16,52.24,52.24,52.14,52.16,287
20111201|2011-11-16 03:00,16,52.15,52.25,52.14,52.18,372
20111201|2011-11-16 03:30,16,52.21,52.32,52.2,52.31,389
20111201|2011-11-16 04:00,16,52.31,52.39,52.29,52.35,267
20111201|2011-11-16 04:30,16,52.35,52.35,52.12,52.14,304
20111201|2011-11-16 05:00,16,52.16,52.2,52.13,52.19,117
20111201|2011-11-16 05:30,16,52.2,52.3,52.17,52.3,134
20111201|2011-11-16 06:00,16,52.28,52.4,52.25,52.3,546
20111201|2011-11-16 06:30,16,52.31,52.35,52.31,52.31,278
20111201|2011-11-16 07:00,16,52.31,52.36,52.26,52.34,156
20111201|2011-11-16 09:30,16,52.38,52.62,52.31,52.41,6037
20111201|2011-11-16 10:00,16,52.4,52.53,52.32,52.32,3508
20111201|2011-11-16 10:30,16,52.32,52.48,52.28,52.28,1668
20111201|2011-11-16 11:00,16,52.27,52.34,52.07,52.12,2664
20111201|2011-11-16 11:30,16,52.13,52.27,52,52.11,2099
20111201|2011-11-16 12:00,16,52.12,52.32,52.07,52.31,1212
20111201|2011-11-16 12:30,16,52.3,52.35,52.18,52.27,1994
20111201|2011-11-16 13:00,16,52.29,52.44,52.26,52.44,2410
20111201|2011-11-16 18:00,17,52.36,52.37,52.15,52.16,322
20111201|2011-11-16 18:30,17,52.15,52.24,52.11,52.21,105
20111201|2011-11-16 19:00,17,52.21,52.26,52.02,52.25,1200
20111201|2011-11-16 19:30,17,52.25,52.26,52.08,52.15,295
20111201|2011-11-16 20:00,17,52.15,52.22,52.15,52.22,73
20111201|2011-11-16 20:30,17,52.21,52.3,52.18,52.24,163
20111201|2011-11-16 21:00,17,52.29,52.34,52.21,52.29,96
20111201|2011-11-16 21:30,17,52.35,52.42,52.31,52.38,164
20111201|2011-11-16 22:00,17,52.4,52.4,52.35,52.35,10
20111201|2011-11-16 22:30,17,52.31,52.37,52.31,52.37,32
20111201|2011-11-16 23:00,17,52.35,52.37,52.35,52.37,11
20111201|2011-11-16 23:30,17,52.37,52.52,52.36,52.38,235
20111201|2011-11-17 00:00,17,52.38,52.41,52.33,52.37,88
20111201|2011-11-17 00:30,17,52.38,52.46,52.31,52.42,231
20111201|2011-11-17 01:00,17,52.39,52.42,52.26,52.27,99
20111201|2011-11-17 01:30,17,52.27,52.28,52.2,52.2,65
20111201|2011-11-17 02:00,17,52.21,52.27,52.21,52.23,56
20111201|2011-11-17 02:30,17,52.22,52.29,52.19,52.28,132
20111201|2011-11-17 03:00,17,52.27,52.3,52.19,52.28,232
20111201|2011-11-17 03:30,17,52.29,52.29,52.08,52.09,402
20111201|2011-11-17 04:00,17,52.08,52.18,52.07,52.18,289
20111201|2011-11-17 04:30,17,52.19,52.28,52.17,52.28,333
20111201|2011-11-17 05:00,17,52.25,52.26,52.19,52.25,29
20111201|2011-11-17 05:30,17,52.24,52.25,52.18,52.2,320
20111201|2011-11-17 06:00,17,52.2,52.2,52.05,52.06,304
20111201|2011-11-17 06:30,17,52.08,52.2,52.05,52.2,169
20111201|2011-11-17 07:00,17,52.17,52.25,52.08,52.09,113
20111201|2011-11-17 09:30,17,52.14,52.34,51.95,51.98,5735
20111201|2011-11-17 10:00,17,51.98,52.03,51.86,51.99,3377
20111201|2011-11-17 10:30,17,51.99,52.04,51.84,51.87,2274
20111201|2011-11-17 11:00,17,51.86,51.88,51.58,51.58,5154
20111201|2011-11-17 11:30,17,51.58,51.58,51.31,51.37,4449
20111201|2011-11-17 12:00,17,51.37,51.48,51.28,51.32,2751
20111201|2011-11-17 12:30,17,51.34,51.39,51.19,51.25,2551
20111201|2011-11-17 13:00,17,51.25,51.38,51.15,51.26,2882
20111201|2011-11-17 18:00,18,51.4,51.43,51.22,51.23,586
20111201|2011-11-17 18:30,18,51.24,51.24,51.16,51.17,133
20111201|2011-11-17 19:00,18,51.2,51.36,51.11,51.33,527
20111201|2011-11-17 19:30,18,51.32,51.33,51.3,51.33,122
20111201|2011-11-17 20:00,18,51.31,51.35,51.3,51.34,115
20111201|2011-11-17 20:30,18,51.32,51.35,51.29,51.3,132
20111201|2011-11-17 21:00,18,51.32,51.37,51.31,51.31,44
20111201|2011-11-17 21:30,18,51.37,51.37,51.36,51.37,99
20111201|2011-11-17 22:00,18,51.37,51.49,51.37,51.41,173
20111201|2011-11-17 22:30,18,51.43,51.43,51.35,51.4,60
20111201|2011-11-17 23:00,18,51.37,51.37,51.26,51.29,54
20111201|2011-11-17 23:30,18,51.29,51.4,51.23,51.37,189
20111201|2011-11-18 00:00,18,51.36,51.36,51.3,51.3,44
20111201|2011-11-18 00:30,18,51.36,51.38,51.2,51.2,112
20111201|2011-11-18 01:00,18,51.19,51.34,51.16,51.3,286
20111201|2011-11-18 01:30,18,51.36,51.43,51.33,51.38,407
20111201|2011-11-18 02:00,18,51.38,51.51,51.38,51.49,558
20111201|2011-11-18 02:30,18,51.48,51.51,51.45,51.5,340
20111201|2011-11-18 03:00,18,51.51,51.57,51.5,51.57,370
20111201|2011-11-18 03:30,18,51.57,51.62,51.56,51.56,255
20111201|2011-11-18 04:00,18,51.59,51.64,51.59,51.62,368
20111201|2011-11-18 04:30,18,51.61,51.62,51.55,51.6,253
20111201|2011-11-18 05:00,18,51.6,51.6,51.45,51.48,455
20111201|2011-11-18 05:30,18,51.48,51.73,51.48,51.66,448
20111201|2011-11-18 06:00,18,51.67,51.73,51.62,51.71,95
20111201|2011-11-18 06:30,18,51.73,51.79,51.64,51.65,310
20111201|2011-11-18 07:00,18,51.65,51.67,51.59,51.59,161
20111201|2011-11-18 09:30,18,51.5,51.55,51.1,51.16,6293
20111201|2011-11-18 10:00,18,51.15,51.15,50.7,50.73,5378
20111201|2011-11-18 10:30,18,50.73,50.82,50.51,50.56,4475
20111201|2011-11-18 11:00,18,50.55,50.55,50.35,50.41,3547
20111201|2011-11-18 11:30,18,50.41,50.58,50.33,50.51,2595
20111201|2011-11-18 12:00,18,50.5,50.6,50.48,50.54,1722
20111201|2011-11-18 12:30,18,50.55,50.8,50.53,50.67,3228
20111201|2011-11-18 13:00,18,50.68,50.84,50.65,50.8,3458
20111201|2011-11-20 18:00,21,50.88,50.96,50.67,50.7,537
20111201|2011-11-20 18:30,21,50.71,50.71,50.61,50.61,227
20111201|2011-11-20 19:00,21,50.65,50.98,50.62,50.94,798
20111201|2011-11-20 19:30,21,50.93,50.93,50.77,50.82,109
20111201|2011-11-20 20:00,21,50.78,50.88,50.7,50.82,288
20111201|2011-11-20 20:30,21,50.82,51,50.79,50.9,268
20111201|2011-11-20 21:00,21,50.9,50.92,50.83,50.83,42
20111201|2011-11-20 21:30,21,50.85,50.87,50.73,50.78,82
20111201|2011-11-20 22:00,21,50.79,50.79,50.7,50.7,180
20111201|2011-11-20 22:30,21,50.7,50.75,50.7,50.74,114
20111201|2011-11-20 23:00,21,50.76,50.79,50.71,50.79,29
20111201|2011-11-20 23:30,21,50.79,50.84,50.74,50.81,101
20111201|2011-11-21 00:00,21,50.82,50.83,50.71,50.75,46
20111201|2011-11-21 00:30,21,50.76,50.76,50.62,50.62,136
20111201|2011-11-21 01:00,21,50.62,50.82,50.62,50.81,245
20111201|2011-11-21 01:30,21,50.82,50.92,50.77,50.86,186
20111201|2011-11-21 02:00,21,50.81,50.86,50.55,50.63,364
20111201|2011-11-21 02:30,21,50.62,50.66,50.59,50.61,134
20111201|2011-11-21 03:00,21,50.61,50.65,50.45,50.46,619
20111201|2011-11-21 03:30,21,50.47,50.53,50.42,50.44,208
20111201|2011-11-21 04:00,21,50.51,50.51,50.39,50.39,263
20111201|2011-11-21 04:30,21,50.42,50.42,50.32,50.34,280
20111201|2011-11-21 05:00,21,50.35,50.42,50.33,50.35,253
20111201|2011-11-21 05:30,21,50.35,50.39,50.32,50.37,237
20111201|2011-11-21 06:00,21,50.35,50.4,50.34,50.39,77
20111201|2011-11-21 06:30,21,50.39,50.51,50.36,50.5,276
20111201|2011-11-21 07:00,21,50.5,50.51,50.42,50.42,213
20111201|2011-11-21 09:30,21,50.38,50.38,49.63,49.66,8791
20111201|2011-11-21 10:00,21,49.66,49.81,49.51,49.79,4795
20111201|2011-11-21 10:30,21,49.78,49.79,49.67,49.7,3443
20111201|2011-11-21 11:00,21,49.71,49.91,49.68,49.72,2361
20111201|2011-11-21 11:30,21,49.72,49.82,49.7,49.79,1036
20111201|2011-11-21 12:00,21,49.79,49.93,49.79,49.82,1278
20111201|2011-11-21 12:30,21,49.82,49.9,49.8,49.84,1613
20111201|2011-11-21 13:00,21,49.83,50,49.81,49.85,1739
20111201|2011-11-21 18:00,22,49.96,50.06,49.89,50.06,235
20111201|2011-11-21 18:30,22,50.03,50.14,50.03,50.14,219
20111201|2011-11-21 19:00,22,50.14,50.26,50.03,50.05,558
20111201|2011-11-21 19:30,22,50.05,50.14,50.04,50.12,153
20111201|2011-11-21 20:00,22,50.12,50.13,50.05,50.08,69
20111201|2011-11-21 20:30,22,50.04,50.04,49.9,49.94,408
20111201|2011-11-21 21:00,22,49.94,49.99,49.86,49.95,598
20111201|2011-11-21 21:30,22,49.9,49.9,49.88,49.88,45
20111201|2011-11-21 22:00,22,49.88,49.94,49.85,49.94,67
20111201|2011-11-21 22:30,22,49.95,49.96,49.85,49.86,193
20111201|2011-11-21 23:00,22,49.89,49.9,49.86,49.87,15
20111201|2011-11-21 23:30,22,49.9,49.96,49.81,49.91,161
20111201|2011-11-22 00:00,22,49.9,49.9,49.72,49.72,308
20111201|2011-11-22 00:30,22,49.75,49.76,49.65,49.66,109
20111201|2011-11-22 01:00,22,49.68,49.86,49.63,49.8,240
20111201|2011-11-22 01:30,22,49.85,49.9,49.83,49.87,152
20111201|2011-11-22 02:00,22,49.89,50.02,49.89,50.02,321
20111201|2011-11-22 02:30,22,50.02,50.1,50.01,50.09,530
20111201|2011-11-22 03:00,22,50.1,50.11,50,50.03,220
20111201|2011-11-22 03:30,22,50.03,50.05,50.03,50.04,56
20111201|2011-11-22 04:00,22,50.05,50.08,50.05,50.08,174
20111201|2011-11-22 04:30,22,50.09,50.15,50.06,50.12,232
20111201|2011-11-22 05:00,22,50.12,50.18,50.09,50.18,176
20111201|2011-11-22 05:30,22,50.17,50.18,50.15,50.16,146
20111201|2011-11-22 06:00,22,50.16,50.25,50.16,50.2,522
20111201|2011-11-22 06:30,22,50.19,50.22,50.15,50.16,249
20111201|2011-11-22 07:00,22,50.16,50.19,50.08,50.18,262
20111201|2011-11-22 09:30,22,50.14,50.24,49.93,50.02,4698
20111201|2011-11-22 10:00,22,50.01,50.09,49.92,50.07,2535
20111201|2011-11-22 10:30,22,50.08,50.21,49.99,50.19,1740
20111201|2011-11-22 11:00,22,50.2,50.4,50.19,50.27,2849
20111201|2011-11-22 11:30,22,50.28,50.45,50.22,50.45,1187
20111201|2011-11-22 12:00,22,50.45,50.51,50.35,50.46,1522
20111201|2011-11-22 12:30,22,50.49,50.65,50.49,50.59,2273
20111201|2011-11-22 13:00,22,50.59,50.66,50.58,50.63,1447
20111201|2011-11-22 18:00,23,50.64,50.77,50.6,50.6,391
20111201|2011-11-22 18:30,23,50.59,50.64,50.52,50.55,175
20111201|2011-11-22 19:00,23,50.54,50.55,50.21,50.25,837
20111201|2011-11-22 19:30,23,50.22,50.24,50.05,50.19,577
20111201|2011-11-22 20:00,23,50.19,50.2,50.13,50.17,57
20111201|2011-11-22 20:30,23,50.17,50.19,50.06,50.15,314
20111201|2011-11-22 21:00,23,50.16,50.16,50.03,50.04,435
20111201|2011-11-22 21:30,23,50.11,50.21,50.1,50.14,144
20111201|2011-11-22 22:00,23,50.13,50.14,50.13,50.14,8
20111201|2011-11-22 22:30,23,50.15,50.19,50.15,50.16,44
20111201|2011-11-22 23:00,23,50.16,50.16,50.08,50.08,86
20111201|2011-11-22 23:30,23,50.08,50.08,49.71,49.71,1499
20111201|2011-11-23 00:00,23,49.73,49.73,49.65,49.7,491
20111201|2011-11-23 00:30,23,49.7,49.72,49.57,49.7,701
20111201|2011-11-23 01:00,23,49.7,49.9,49.61,49.76,563
20111201|2011-11-23 01:30,23,49.81,49.86,49.81,49.82,96
20111201|2011-11-23 02:00,23,49.82,49.83,49.66,49.72,453
20111201|2011-11-23 02:30,23,49.72,49.75,49.68,49.72,202
20111201|2011-11-23 03:00,23,49.71,49.84,49.7,49.82,340
20111201|2011-11-23 03:30,23,49.82,49.87,49.76,49.8,186
20111201|2011-11-23 04:00,23,49.8,49.81,49.71,49.74,478
20111201|2011-11-23 04:30,23,49.74,49.76,49.7,49.75,352
20111201|2011-11-23 05:00,23,49.77,49.78,49.7,49.73,86
20111201|2011-11-23 05:30,23,49.73,49.76,49.72,49.74,173
20111201|2011-11-23 06:00,23,49.74,49.77,49.73,49.73,90
20111201|2011-11-23 06:30,23,49.72,49.76,49.71,49.74,125
20111201|2011-11-23 07:00,23,49.74,49.78,49.74,49.75,293
20111201|2011-11-23 09:30,23,49.61,49.65,49.42,49.63,4263
20111201|2011-11-23 10:00,23,49.63,49.63,49.45,49.47,2030
20111201|2011-11-23 10:30,23,49.46,49.62,49.4,49.57,1855
20111201|2011-11-23 11:00,23,49.56,49.65,49.53,49.6,742
20111201|2011-11-23 11:30,23,49.61,49.77,49.58,49.74,1052
20111201|2011-11-23 12:00,23,49.73,49.79,49.62,49.69,974
20111201|2011-11-23 12:30,23,49.7,49.7,49.34,49.34,2042
20111201|2011-11-23 13:00,23,49.35,49.45,49.14,49.33,3080
20111201|2011-11-24 18:00,25,49.13,49.17,48.83,48.92,365
20111201|2011-11-24 18:30,25,48.9,48.92,48.75,48.75,282
20111201|2011-11-24 19:00,25,48.75,48.77,48.36,48.73,1142
20111201|2011-11-24 19:30,25,48.76,48.9,48.74,48.9,174
20111201|2011-11-24 20:00,25,48.9,48.95,48.84,48.86,53
20111201|2011-11-24 20:30,25,48.85,48.99,48.8,48.98,117
20111201|2011-11-24 21:00,25,49,49,48.8,48.85,127
20111201|2011-11-24 21:30,25,48.82,48.86,48.8,48.82,22
20111201|2011-11-24 22:00,25,48.8,48.85,48.8,48.8,10
20111201|2011-11-24 22:30,25,48.84,48.86,48.82,48.84,26
20111201|2011-11-24 23:00,25,48.84,48.84,48.8,48.8,21
20111201|2011-11-24 23:30,25,48.8,48.81,48.61,48.67,249
20111201|2011-11-25 00:00,25,48.66,48.69,48.45,48.55,213
20111201|2011-11-25 00:30,25,48.53,48.72,48.46,48.69,249
20111201|2011-11-25 01:00,25,48.62,48.72,48.62,48.62,68
20111201|2011-11-25 01:30,25,48.62,48.63,48.61,48.61,19
20111201|2011-11-25 02:00,25,48.6,48.62,48.5,48.5,53
20111201|2011-11-25 02:30,25,48.47,48.48,48.35,48.35,430
20111201|2011-11-25 03:00,25,48.36,48.41,48.11,48.26,753
20111201|2011-11-25 03:30,25,48.28,48.44,48.27,48.33,342
20111201|2011-11-25 04:00,25,48.33,48.35,48.26,48.31,205
20111201|2011-11-25 04:30,25,48.29,48.49,48.27,48.47,330
20111201|2011-11-25 05:00,25,48.47,48.74,48.47,48.55,567
20111201|2011-11-25 05:30,25,48.53,48.55,48.5,48.5,213
20111201|2011-11-25 06:00,25,48.47,48.5,48.39,48.48,101
20111201|2011-11-25 06:30,25,48.46,48.46,48.27,48.34,61
20111201|2011-11-25 07:00,25,48.39,48.5,48.33,48.48,112
20111201|2011-11-25 09:30,25,48.84,49.25,48.59,48.6,3577
20111201|2011-11-25 10:00,25,48.6,48.8,48.52,48.69,1844
20111201|2011-11-25 10:30,25,48.7,48.77,48.56,48.58,1195
20111201|2011-11-25 11:00,25,48.57,48.59,48.35,48.48,920
20111201|2011-11-25 11:30,25,48.47,48.54,48.31,48.34,1929
20111201|2011-11-27 18:00,28,48.71,48.75,48.5,48.55,217
20111201|2011-11-27 18:30,28,48.54,48.73,48.54,48.73,120
20111201|2011-11-27 19:00,28,48.73,48.89,48.62,48.86,261
20111201|2011-11-27 19:30,28,48.84,48.94,48.81,48.94,39
20111201|2011-11-27 20:00,28,48.92,48.95,48.81,48.81,18
20111201|2011-11-27 20:30,28,48.86,48.93,48.86,48.93,14
20111201|2011-11-27 21:00,28,48.93,48.96,48.82,48.91,82
20111201|2011-11-27 21:30,28,48.85,48.85,48.81,48.82,25
20111201|2011-11-27 22:00,28,48.8,48.8,48.77,48.77,7
20111201|2011-11-27 22:30,28,48.77,48.8,48.72,48.8,18
20111201|2011-11-27 23:00,28,48.73,48.8,48.73,48.8,47
20111201|2011-11-27 23:30,28,48.85,48.85,48.76,48.82,17
20111201|2011-11-28 00:00,28,48.77,48.77,48.7,48.75,58
20111201|2011-11-28 00:30,28,48.71,48.74,48.66,48.74,24
20111201|2011-11-28 01:00,28,48.67,48.74,48.67,48.73,30
20111201|2011-11-28 01:30,28,48.74,48.74,48.69,48.69,8
20111201|2011-11-28 02:00,28,48.7,48.91,48.7,48.9,28
20111201|2011-11-28 02:30,28,48.91,49.06,48.91,49.06,120
20111201|2011-11-28 03:00,28,49.09,49.12,49.01,49.02,32
20111201|2011-11-28 03:30,28,49.06,49.13,49.06,49.13,12
20111201|2011-11-28 04:00,28,49.15,49.16,49.02,49.09,58
20111201|2011-11-28 04:30,28,49.09,49.09,49.02,49.02,83
20111201|2011-11-28 05:00,28,49.01,49.03,48.99,48.99,86
20111201|2011-11-28 05:30,28,49.01,49.03,48.87,48.87,71
20111201|2011-11-28 06:00,28,48.88,49,48.88,48.98,283
20111201|2011-11-28 06:30,28,48.97,48.99,48.95,48.98,61
20111201|2011-11-28 07:00,28,48.96,48.99,48.95,48.96,130
20111201|2011-11-28 09:30,28,48.99,49.16,48.89,48.94,1621
20111201|2011-11-28 10:00,28,48.92,48.97,48.88,48.95,609
20111201|2011-11-28 10:30,28,48.96,48.96,48.75,48.79,535
20111201|2011-11-28 11:00,28,48.79,48.85,48.71,48.78,526
20111201|2011-11-28 11:30,28,48.78,48.78,48.63,48.66,311
20111201|2011-11-28 12:00,28,48.66,48.78,48.57,48.78,435
20111201|2011-11-28 12:30,28,48.77,48.88,48.75,48.83,399
20111201|2011-11-28 13:00,28,48.82,48.94,48.82,48.93,202
20111201|2011-11-28 18:00,29,48.93,48.95,48.74,48.75,37
20111201|2011-11-28 18:30,29,48.81,48.81,48.81,48.81,1
20111201|2011-11-28 19:00,29,48.78,48.8,48.6,48.61,19
20111201|2011-11-28 20:00,29,48.57,48.57,48.48,48.57,43
20111201|2011-11-28 20:30,29,48.62,48.62,48.62,48.62,3
20111201|2011-11-28 21:00,29,48.59,48.59,48.57,48.58,4
20111201|2011-11-28 22:00,29,48.56,48.56,48.56,48.56,2
20111201|2011-11-28 22:30,29,48.55,48.58,48.55,48.58,26
20111201|2011-11-28 23:00,29,48.59,48.59,48.59,48.59,2
20111201|2011-11-28 23:30,29,48.72,48.73,48.72,48.73,5
20111201|2011-11-29 00:00,29,48.72,48.74,48.71,48.74,11
20111201|2011-11-29 00:30,29,48.73,48.87,48.73,48.77,39
20111201|2011-11-29 01:00,29,48.85,48.85,48.77,48.82,24
20111201|2011-11-29 01:30,29,48.79,48.79,48.77,48.77,6
20111201|2011-11-29 02:00,29,48.7,48.75,48.7,48.75,12
20111201|2011-11-29 02:30,29,48.75,48.75,48.58,48.58,15
20111201|2011-11-29 03:00,29,48.57,48.57,48.45,48.54,28
20111201|2011-11-29 03:30,29,48.57,48.58,48.52,48.52,12
20111201|2011-11-29 04:00,29,48.62,48.9,48.62,48.89,47
20111201|2011-11-29 04:30,29,48.91,49.07,48.91,49.07,139
20111201|2011-11-29 05:00,29,49.08,49.1,48.99,49.08,21
20111201|2011-11-29 05:30,29,49.07,49.12,49.06,49.08,143
20111201|2011-11-29 06:00,29,49.08,49.08,48.78,48.82,12
20111201|2011-11-29 06:30,29,48.84,48.93,48.84,48.93,82
20111201|2011-11-29 07:00,29,48.93,48.93,48.88,48.88,6
20111201|2011-11-29 09:30,29,49.12,49.32,48.95,49.23,1471
20111201|2011-11-29 10:00,29,49.22,49.32,49.15,49.25,579
20111201|2011-11-29 10:30,29,49.27,49.46,49.26,49.4,1321
20111201|2011-11-29 11:00,29,49.39,49.73,49.38,49.61,655
20111201|2011-11-29 11:30,29,49.6,49.68,49.54,49.61,269
20111201|2011-11-29 12:00,29,49.6,49.6,49.38,49.39,338
20111201|2011-11-29 12:30,29,49.37,49.43,49.27,49.33,178
20111201|2011-11-29 13:00,29,49.35,49.46,49.31,49.32,379
20111201|2011-11-29 18:00,30,49.18,49.18,49.13,49.13,32
20111201|2011-11-29 19:00,30,49.11,49.14,49.08,49.14,14
20111201|2011-11-29 20:00,30,48.95,48.95,48.94,48.94,3
20111201|2011-11-29 21:30,30,48.74,48.74,48.72,48.72,5
20111201|2011-11-29 22:00,30,48.78,48.78,48.78,48.78,1
20111201|2011-11-29 22:30,30,48.79,48.84,48.79,48.84,27
20111201|2011-11-29 23:30,30,48.72,48.72,48.56,48.56,13
20111201|2011-11-30 00:00,30,48.58,48.58,48.58,48.58,1
20111201|2011-11-30 00:30,30,48.49,48.5,48.49,48.5,13
20111201|2011-11-30 01:00,30,48.49,48.51,48.49,48.5,14
20111201|2011-11-30 02:30,30,48.53,48.58,48.53,48.58,54
20111201|2011-11-30 03:00,30,48.58,48.58,48.58,48.58,23
20111201|2011-11-30 03:30,30,48.57,48.57,48.52,48.53,6
20111201|2011-11-30 04:00,30,48.53,48.62,48.53,48.58,24
20111201|2011-11-30 04:30,30,48.54,48.54,48.52,48.52,2
20111201|2011-11-30 05:00,30,48.72,48.85,48.72,48.85,4
20111201|2011-11-30 05:30,30,48.86,48.97,48.86,48.93,8
20111201|2011-11-30 06:00,30,48.87,48.87,48.7,48.72,4
20111201|2011-11-30 06:30,30,48.72,48.84,48.72,48.79,19
20111201|2011-11-30 09:30,30,49.68,50.01,49.62,49.79,418
20111201|2011-11-30 10:00,30,49.86,49.93,49.79,49.79,117
20111201|2011-11-30 10:30,30,49.82,49.83,49.58,49.6,318
20111201|2011-11-30 11:00,30,49.6,49.66,49.43,49.49,164
20111201|2011-11-30 11:30,30,49.5,49.63,49.45,49.63,53
20111201|2011-11-30 12:00,30,49.64,49.69,49.58,49.59,126
20111201|2011-11-30 12:30,30,49.58,49.65,49.46,49.5,189
20111201|2011-11-30 13:00,30,49.49,49.56,49.38,49.4,115
20111201|2011-12-01 00:30,1,49.6,49.6,49.59,49.59,4
20111201|2011-12-01 06:30,1,49.64,49.64,49.64,49.64,11
20111201|2011-12-01 07:00,1,49.75,49.75,49.75,49.75,8
20111201|2011-12-01 09:30,1,49.66,49.66,49.42,49.49,175
20111201|2011-12-01 10:00,1,49.53,49.53,49.03,49.03,331
20111201|2011-12-01 10:30,1,49.09,49.22,49.09,49.19,68
20111201|2011-12-01 11:00,1,49.15,49.15,49.08,49.08,28
20111201|2011-12-01 11:30,1,49.07,49.07,48.97,48.97,85
20111201|2011-12-01 12:00,1,49.12,49.12,49.12,49.12,11
20111201|2011-12-01 12:30,1,49.27,49.43,49.27,49.43,100
20111201|2011-12-01 13:00,1,49.44,49.6,49.33,49.6,215
20111201|2011-12-01 18:00,2,49.6,49.6,49.58,49.58,30
20111201|2011-12-01 18:30,2,49.56,49.56,49.56,49.56,9
20111201|2011-12-01 21:00,2,49.52,49.52,49.52,49.52,5
20111201|2011-12-02 01:00,2,49.64,49.64,49.64,49.64,1
20111201|2011-12-02 09:30,2,49.65,50.05,49.62,50.05,27
20111201|2011-12-02 10:00,2,49.86,49.86,49.79,49.85,74
20111201|2011-12-02 10:30,2,49.96,49.96,49.78,49.78,7
20111201|2011-12-02 11:00,2,49.63,49.72,49.61,49.72,28
20111201|2011-12-02 11:30,2,49.71,49.73,49.69,49.69,3
20111201|2011-12-02 12:00,2,49.7,49.82,49.67,49.76,78
20111201|2011-12-02 12:30,2,49.8,49.86,49.78,49.81,18
20111201|2011-12-02 13:00,2,49.79,49.96,49.78,49.96,78
20111201|2011-12-04 18:00,5,50.04,50.26,50.04,50.26,6
20111201|2011-12-05 03:30,5,50.3,50.3,50.3,50.3,2
20111201|2011-12-05 09:30,5,50.3,50.63,50.3,50.4,98
20111201|2011-12-05 10:00,5,50.43,50.47,50.43,50.47,4
20111201|2011-12-05 10:30,5,50.41,50.41,50.4,50.4,3
20111201|2011-12-05 11:00,5,50.43,50.43,50.34,50.34,7
20111201|2011-12-05 11:30,5,50.38,50.38,50.38,50.38,5
20111201|2011-12-05 12:30,5,50.4,50.44,50.33,50.33,361
20111201|2011-12-05 13:00,5,49.9,49.99,49.9,49.99,9
20111201|2011-12-05 21:30,6,49.81,49.81,49.81,49.81,5
20111201|2011-12-06 07:00,6,49.88,49.88,49.88,49.88,1
20111201|2011-12-06 09:30,6,49.87,49.94,49.77,49.94,75
20111201|2011-12-06 10:00,6,49.73,49.91,49.72,49.91,16
20111201|2011-12-06 10:30,6,49.85,49.85,49.83,49.83,2
20111201|2011-12-06 11:00,6,49.83,49.83,49.83,49.83,4
20111201|2011-12-06 11:30,6,49.88,49.88,49.88,49.88,1
20111201|2011-12-06 12:00,6,49.88,49.93,49.86,49.93,10
20111201|2011-12-06 12:30,6,49.9,49.9,49.9,49.9,5
20111201|2011-12-06 13:00,6,49.74,49.74,49.74,49.74,7
20111201|2011-12-06 22:30,7,50,50,50,50,1
20111201|2011-12-06 23:30,7,50,50,50,50,4
20111201|2011-12-07 09:30,7,50.08,50.08,49.85,49.85,11
20111201|2011-12-07 10:00,7,49.98,49.99,49.98,49.99,12
20111201|2011-12-07 10:30,7,49.96,49.96,49.96,49.96,2
20111201|2011-12-07 11:00,7,49.97,49.99,49.93,49.93,50
20111201|2011-12-07 11:30,7,50.15,50.15,50.15,50.15,3
20111201|2011-12-07 12:00,7,50.07,50.07,50.07,50.07,4
20111201|2011-12-07 13:00,7,50.1,50.11,50.08,50.11,9
20111201|2011-12-07 20:30,8,49.75,49.75,49.75,49.75,1
20111201|2011-12-08 09:30,8,49.74,49.89,49.74,49.89,9
20111201|2011-12-08 10:00,8,49.86,49.9,49.86,49.9,5
20111201|2011-12-08 18:00,9,50.1,50.1,50.1,50.1,1
20111201|2011-12-08 19:30,9,50.2,50.2,50.18,50.19,5
20111201|2011-12-09 09:30,9,49.79,49.79,49.36,49.36,36
20111201|2011-12-09 10:00,9,49.25,49.25,49.04,49.04,26
20111201|2011-12-09 12:00,9,49.33,49.33,49.33,49.33,3
20111201|2011-12-09 12:30,9,49.36,49.36,49.36,49.36,10
20111201|2011-12-09 13:00,9,49.19,49.19,49.17,49.17,3
20111201|2011-12-11 18:00,12,49.3,49.3,49.3,49.3,1
20111201|2011-12-12 09:30,12,48.72,48.72,48.52,48.52,40
20111201|2011-12-12 10:00,12,48.76,48.76,48.76,48.76,1
20111201|2011-12-12 10:30,12,48.79,48.79,48.79,48.79,4
20111201|2011-12-12 13:00,12,49.11,49.11,49.11,49.11,1
20111201|2011-12-12 18:00,13,49,49,49,49,14
20111201|2011-12-13 01:00,13,49,49,49,49,20
20111201|2011-12-13 09:30,13,49.26,49.26,49.26,49.26,2
20111201|2011-12-13 11:00,13,49.39,49.4,49.39,49.4,10
20111201|2011-12-13 11:30,13,49.39,49.39,49.39,49.39,1
20111201|2011-12-13 12:00,13,49.36,49.36,49.3,49.3,5
20120101|2010-03-05 10:30,5,41.5,41.5,41.5,41.5,5
20120101|2010-11-04 10:00,4,52.37,52.4,52.29,52.29,30
20120101|2010-11-15 10:00,15,53.63,53.68,53.62,53.68,28
20120101|2010-11-30 09:30,30,52.05,52.05,52.05,52.05,1
20120101|2010-12-09 12:30,9,55.32,55.32,55.24,55.29,82
20120101|2010-12-16 10:30,16,55.07,55.07,55.07,55.07,1
20120101|2010-12-20 11:00,20,55.84,55.93,55.82,55.93,66
20120101|2010-12-23 09:30,23,57,57,57,57,3
20120101|2010-12-23 10:30,23,57.25,57.25,57.25,57.25,3
20120101|2010-12-23 11:00,23,57.25,57.25,57.25,57.25,100
20120101|2011-01-07 10:00,7,57.38,57.38,57.14,57.14,3
20120101|2011-01-20 11:00,20,57.7,57.7,57.7,57.7,6
20120101|2011-01-28 06:00,28,58.12,58.13,58.12,58.13,2
20120101|2011-02-01 11:30,1,59.43,59.43,59.43,59.43,2
20120101|2011-02-01 12:30,1,59.29,59.29,59.26,59.28,21
20120101|2011-02-01 18:00,2,59.75,59.75,59.75,59.75,14
20120101|2011-02-02 11:30,2,60.16,60.16,60.16,60.16,2
20120101|2011-02-07 12:30,7,60.13,60.13,60.03,60.03,2
20120101|2011-02-10 01:00,10,61.04,61.04,61.04,61.04,42
20120101|2011-02-11 09:30,11,60.41,60.41,60.22,60.22,12
20120101|2011-02-11 10:00,11,60.16,60.16,60.14,60.14,8
20120101|2011-02-11 10:30,11,60.22,60.28,60.22,60.27,4
20120101|2011-02-11 11:30,11,59.91,59.91,59.84,59.84,5
20120101|2011-02-14 10:30,14,60.18,60.22,60.18,60.22,10
20120101|2011-02-14 12:30,14,59.6,59.6,59.6,59.6,1
20120101|2011-02-14 13:00,14,59.01,59.01,59.01,59.01,1
20120101|2011-02-17 09:30,17,58.54,59.27,58.54,59.27,52
20120101|2011-02-22 01:30,22,58.49,58.49,58.49,58.49,10
20120101|2011-02-22 02:00,22,58.47,58.47,58.47,58.47,10
20120101|2011-02-22 04:00,22,58.46,58.46,58.45,58.45,15
20120101|2011-02-22 09:30,22,56.87,56.94,56.87,56.94,4
20120101|2011-02-22 11:00,22,55.81,55.81,55.81,55.81,2
20120101|2011-02-24 09:30,24,56.52,56.52,56.15,56.15,43
20120101|2011-02-24 10:00,24,56.07,56.07,56.07,56.07,2
20120101|2011-02-24 11:00,24,56.2,56.2,56.2,56.2,1
20120101|2011-02-25 09:30,25,57.41,57.41,57.41,57.41,6
20120101|2011-02-25 10:00,25,57.55,57.55,57.55,57.55,1
20120101|2011-02-25 12:30,25,58.45,58.45,58.45,58.45,1
20120101|2011-03-02 10:30,2,59.4,59.4,59.09,59.09,3
20120101|2011-03-02 11:00,2,59.18,59.23,59.03,59.23,4
20120101|2011-03-02 11:30,2,59.42,59.42,59.42,59.42,1
20120101|2011-03-02 12:30,2,59.42,59.42,59.42,59.42,1
20120101|2011-03-03 09:30,3,59.84,59.95,59.84,59.95,2
20120101|2011-03-03 10:00,3,59.72,59.72,59.72,59.72,1
20120101|2011-03-03 11:00,3,59.64,59.64,59.64,59.64,1
20120101|2011-03-03 12:00,3,59.54,59.54,59.54,59.54,1
20120101|2011-03-03 13:00,3,59.43,59.43,59.43,59.43,1
20120101|2011-03-04 09:30,4,60.04,60.1,59.89,59.96,33
20120101|2011-03-04 10:00,4,59.97,59.97,59.87,59.89,30
20120101|2011-03-04 10:30,4,59.75,59.75,59.31,59.31,23
20120101|2011-03-04 11:00,4,59.47,59.65,59.47,59.65,8
20120101|2011-03-04 11:30,4,59.91,60,59.91,59.97,3
20120101|2011-03-04 12:00,4,59.73,59.73,59.73,59.73,2
20120101|2011-03-04 12:30,4,59.87,60.09,59.87,60.09,6
20120101|2011-03-04 13:00,4,60.09,60.09,60.07,60.07,2
20120101|2011-03-07 09:30,7,59.64,59.64,59.63,59.63,3
20120101|2011-03-07 10:00,7,59.5,59.5,59.5,59.5,4
20120101|2011-03-07 11:30,7,59.4,59.62,59.4,59.62,4
20120101|2011-03-07 12:00,7,59.42,59.42,59.42,59.42,2
20120101|2011-03-07 12:30,7,59.45,59.45,59.45,59.45,1
20120101|2011-03-08 09:30,8,58.86,58.86,58.86,58.86,1
20120101|2011-03-08 10:00,8,59.58,59.58,59.58,59.58,1
20120101|2011-03-09 11:00,9,58.13,58.13,57.69,57.69,4
20120101|2011-03-09 12:00,9,58.03,58.08,58.03,58.08,46
20120101|2011-03-09 13:00,9,58.07,58.07,58.07,58.07,1
20120101|2011-03-10 09:30,10,57.03,57.03,57.03,57.03,1
20120101|2011-03-10 11:00,10,57.67,57.73,57.67,57.73,2
20120101|2011-03-11 10:30,11,56.69,57.02,56.69,57.02,5
20120101|2011-03-11 11:00,11,57,57,57,57,1
20120101|2011-03-11 12:00,11,56.75,56.75,56.5,56.65,6
20120101|2011-03-11 12:30,11,56.73,56.74,56.68,56.68,4
20120101|2011-03-11 13:00,11,56.63,56.63,56.63,56.63,1
20120101|2011-03-14 09:30,14,56,56.03,56,56,166
20120101|2011-03-14 10:00,14,56.41,56.41,56.41,56.41,1
20120101|2011-03-14 10:30,14,56.6,56.6,56.6,56.6,1
20120101|2011-03-14 12:30,14,56.45,56.45,56.45,56.45,1
20120101|2011-03-14 13:00,14,56.52,56.54,56.52,56.54,2
20120101|2011-03-14 19:30,15,56.56,56.56,56.56,56.56,1
20120101|2011-03-14 21:00,15,56,56,56,56,1
20120101|2011-03-14 21:30,15,56,56,56,56,78
20120101|2011-03-14 22:30,15,56,56,56,56,23
20120101|2011-03-14 23:00,15,56,56,56,56,97
20120101|2011-03-15 09:30,15,55.13,55.13,54.73,54.73,594
20120101|2011-03-15 10:00,15,54.25,54.25,54.25,54.25,1
20120101|2011-03-15 11:00,15,54.23,54.23,54.23,54.23,1
20120101|2011-03-15 11:30,15,54.25,54.3,54.25,54.3,24
20120101|2011-03-15 12:00,15,53.91,53.91,53.91,53.91,6
20120101|2011-03-15 12:30,15,53.93,53.93,53.91,53.91,11
20120101|2011-03-15 13:00,15,53.91,53.91,53.91,53.91,1
20120101|2011-03-16 10:00,16,54.85,54.85,54.72,54.72,2
20120101|2011-03-16 10:30,16,54.7,54.7,54.7,54.7,1
20120101|2011-03-16 12:30,16,53.91,53.91,53.9,53.9,10
20120101|2011-03-16 13:00,16,54.25,54.25,54.25,54.25,4
20120101|2011-03-18 10:00,18,56.35,56.62,56.35,56.62,2
20120101|2011-03-18 10:30,18,56.75,56.75,56.75,56.75,2
20120101|2011-03-18 12:00,18,57.07,57.07,57.07,57.07,1
20120101|2011-03-23 09:30,23,56.79,56.79,56.79,56.79,1
20120101|2011-03-23 12:00,23,56.8,56.8,56.8,56.8,1
20120101|2011-03-24 11:30,24,56.96,57,56.77,56.77,20
20120101|2011-03-24 12:00,24,56.84,56.87,56.73,56.73,6
20120101|2011-03-24 12:30,24,56.98,56.98,56.98,56.98,2
20120101|2011-03-24 13:00,24,57.04,57.04,57.04,57.04,4
20120101|2011-03-25 09:30,25,57.5,57.5,57.5,57.5,1
20120101|2011-03-25 10:00,25,57.61,57.65,57.61,57.65,5
20120101|2011-03-25 10:30,25,57.83,57.87,57.83,57.87,2
20120101|2011-03-25 11:00,25,57.9,57.9,57.9,57.9,1
20120101|2011-03-29 11:30,29,57.67,57.67,57.67,57.67,1
20120101|2011-03-29 12:30,29,57.77,57.79,57.77,57.79,4
20120101|2011-03-29 13:00,29,57.84,57.84,57.83,57.83,2
20120101|2011-03-29 18:00,30,58,58,58,58,1
20120101|2011-03-30 09:30,30,57.93,57.94,57.93,57.94,2
20120101|2011-03-30 12:00,30,58.12,58.12,58.12,58.12,5
20120101|2011-03-30 18:00,31,58.35,58.35,58.35,58.35,39
20120101|2011-03-30 18:30,31,58.35,58.35,58.35,58.35,4
20120101|2011-03-31 10:00,31,59.89,59.89,59.71,59.71,4
20120101|2011-03-31 10:30,31,59.69,59.73,59.61,59.63,61
20120101|2011-03-31 11:00,31,59.63,59.79,59.58,59.76,32
20120101|2011-03-31 11:30,31,59.81,59.81,59.68,59.78,6
20120101|2011-04-01 09:30,1,59.62,59.62,59.6,59.6,15
20120101|2011-04-01 10:00,1,59.69,59.69,59.69,59.69,1
20120101|2011-04-01 10:30,1,59.69,59.7,59.16,59.16,9
20120101|2011-04-01 13:00,1,59.25,59.25,59.25,59.25,1
20120101|2011-04-06 11:30,6,60.08,60.08,60.02,60.02,2
20120101|2011-04-06 12:00,6,59.83,59.88,59.82,59.84,5
20120101|2011-04-06 12:30,6,59.85,59.85,59.82,59.82,2
20120101|2011-04-06 13:00,6,59.74,59.74,59.74,59.74,1
20120101|2011-04-07 09:30,7,59.62,59.62,59.62,59.62,6
20120101|2011-04-07 10:30,7,59.39,59.39,59.39,59.39,5
20120101|2011-04-07 12:30,7,59.69,59.71,59.69,59.7,15
20120101|2011-04-07 22:30,8,60,60,60,60,1
20120101|2011-04-08 09:30,8,60.3,60.3,60.27,60.27,15
20120101|2011-04-08 10:00,8,60.62,60.64,60.59,60.59,45
20120101|2011-04-08 10:30,8,60.6,60.6,60.55,60.55,2
20120101|2011-04-08 11:00,8,60.69,60.69,60.69,60.69,1
20120101|2011-04-08 12:00,8,60.75,61.03,60.75,61.02,76
20120101|2011-04-08 13:00,8,60.9,60.9,60.9,60.9,2
20120101|2011-04-11 09:30,11,60.4,60.4,59.84,59.84,4
20120101|2011-04-12 09:30,12,58.9,58.9,58.9,58.9,1
20120101|2011-04-12 11:00,12,58.21,58.21,58.21,58.21,2
20120101|2011-04-13 10:00,13,59.07,59.1,59.07,59.09,41
20120101|2011-04-13 10:30,13,59.09,59.17,59.09,59.17,99
20120101|2011-04-13 12:30,13,58.81,58.88,58.75,58.75,89
20120101|2011-04-13 13:00,13,58.91,58.94,58.86,58.9,63
20120101|2011-04-14 11:00,14,58.4,58.45,58.4,58.45,199
20120101|2011-04-14 13:00,14,58.48,58.48,58.46,58.46,2
20120101|2011-04-15 09:30,15,58.04,58.08,58.03,58.08,30
20120101|2011-04-15 10:00,15,58.25,58.25,58.13,58.19,29
20120101|2011-04-15 10:30,15,58.16,58.19,58.16,58.19,20
20120101|2011-04-15 11:00,15,58.3,58.3,58.3,58.3,10
20120101|2011-04-15 11:30,15,58.23,58.23,58.23,58.23,1
20120101|2011-04-18 09:30,18,58.16,58.17,58.16,58.17,3
20120101|2011-04-18 10:00,18,58.29,58.29,58.29,58.29,1
20120101|2011-04-18 11:00,18,58.33,58.38,58.33,58.38,6
20120101|2011-04-18 12:00,18,58.59,58.64,58.59,58.64,3
20120101|2011-04-19 09:30,19,58.99,59,58.99,59,20
20120101|2011-04-19 10:00,19,58.83,58.83,58.83,58.83,6
20120101|2011-04-19 10:30,19,59.02,59.06,59.02,59.06,30
20120101|2011-04-19 11:00,19,59.08,59.12,59.08,59.12,23
20120101|2011-04-19 12:00,19,59.34,59.34,59.34,59.34,4
20120101|2011-04-20 09:30,20,60.05,60.13,60.05,60.13,4
20120101|2011-04-20 10:30,20,60.28,60.28,60.28,60.28,1
20120101|2011-04-20 11:30,20,60.08,60.08,60.08,60.08,1
20120101|2011-04-20 12:00,20,60.13,60.13,60.13,60.13,1
20120101|2011-04-20 13:00,20,59.71,59.78,59.71,59.78,5
20120101|2011-04-26 09:30,26,59.63,59.63,59.56,59.56,7
20120101|2011-04-26 10:00,26,59.6,59.6,59.57,59.58,13
20120101|2011-04-26 10:30,26,59.52,59.52,59.52,59.52,1
20120101|2011-04-26 11:00,26,59.52,59.53,59.48,59.48,23
20120101|2011-04-26 11:30,26,59.47,59.51,59.44,59.44,22
20120101|2011-04-26 12:00,26,59.45,59.45,59.45,59.45,6
20120101|2011-04-26 12:30,26,59.49,59.49,59.34,59.37,89
20120101|2011-04-27 09:30,27,59.13,59.13,59.13,59.13,8
20120101|2011-04-27 10:00,27,59.41,59.41,59.35,59.35,20
20120101|2011-04-27 10:30,27,59.47,59.47,59.41,59.41,10
20120101|2011-04-27 11:00,27,59.42,59.42,59.42,59.42,1
20120101|2011-04-27 12:00,27,59.38,59.38,59.38,59.38,4
20120101|2011-04-27 13:00,27,59.34,59.34,59.29,59.29,6
20120101|2011-04-28 09:30,28,59.45,59.53,59.08,59.08,26
20120101|2011-04-28 10:00,28,59,59.05,59,59.05,6
20120101|2011-04-28 11:00,28,58.45,58.45,58.45,58.45,2
20120101|2011-04-28 11:30,28,58.49,58.49,58.1,58.1,15
20120101|2011-04-28 12:00,28,58.02,58.02,58.02,58.02,2
20120101|2011-04-28 13:00,28,57.99,58.14,57.99,58.08,25
20120101|2011-04-29 09:30,29,58.16,58.16,58.06,58.06,5
20120101|2011-04-29 10:00,29,58.23,58.23,58.23,58.23,2
20120101|2011-04-29 12:00,29,58.87,58.87,58.87,58.87,2
20120101|2011-04-29 12:30,29,59.3,59.33,59.3,59.31,23
20120101|2011-04-29 13:00,29,59.42,59.54,59.38,59.5,17
20120101|2011-05-02 09:30,2,59.7,59.7,59.7,59.7,2
20120101|2011-05-02 10:00,2,59.5,59.7,59.5,59.7,5
20120101|2011-05-02 10:30,2,59.57,59.6,59.57,59.6,3
20120101|2011-05-02 11:30,2,59.61,59.61,59.58,59.59,5
20120101|2011-05-02 12:00,2,59.59,59.59,59.59,59.59,4
20120101|2011-05-02 12:30,2,59.54,59.55,59.54,59.55,3
20120101|2011-05-02 13:00,2,59.6,59.6,59.6,59.6,1
20120101|2011-05-03 09:30,3,58.71,58.96,58.66,58.96,14
20120101|2011-05-03 10:00,3,58.97,58.97,58.97,58.97,3
20120101|2011-05-03 10:30,3,59.05,59.05,59.05,59.05,1
20120101|2011-05-03 11:30,3,59.23,59.23,59.13,59.16,32
20120101|2011-05-03 12:00,3,59.16,59.16,59.08,59.08,17
20120101|2011-05-03 12:30,3,58.91,58.91,58.67,58.67,41
20120101|2011-05-03 13:00,3,58.64,58.64,58.62,58.62,4
20120101|2011-05-04 09:30,4,58.22,58.22,58.03,58.07,4
20120101|2011-05-04 10:30,4,58.11,58.14,58.11,58.14,2
20120101|2011-05-04 11:30,4,58.25,58.26,58.25,58.26,45
20120101|2011-05-04 12:00,4,58.16,58.16,58.1,58.1,18
20120101|2011-05-04 12:30,4,58.25,58.25,58.25,58.25,10
20120101|2011-05-04 13:00,4,58.25,58.37,58.25,58.37,24
20120101|2011-05-05 04:30,5,58.1,58.1,58.1,58.1,11
20120101|2011-05-05 05:00,5,58,58,58,58,10
20120101|2011-05-05 09:30,5,57.75,57.75,56.84,56.84,13
20120101|2011-05-05 10:00,5,56.29,56.39,56.25,56.38,32
20120101|2011-05-05 10:30,5,56.41,56.75,56.41,56.63,6
20120101|2011-05-05 11:00,5,56.6,56.88,56.6,56.88,10
20120101|2011-05-05 11:30,5,56.82,56.82,56.76,56.76,18
20120101|2011-05-05 12:00,5,56.79,56.79,56.79,56.79,1
20120101|2011-05-05 12:30,5,56.86,56.86,56.86,56.86,1
20120101|2011-05-05 13:00,5,56.89,56.89,56.89,56.89,1
20120101|2011-05-06 09:30,6,57.4,57.45,57.09,57.45,35
20120101|2011-05-06 10:00,6,57.11,57.16,57.11,57.16,17
20120101|2011-05-06 10:30,6,57.12,57.15,56.88,56.88,34
20120101|2011-05-06 11:00,6,56.71,56.71,56.71,56.71,35
20120101|2011-05-06 11:30,6,56.65,56.65,56.65,56.65,2
20120101|2011-05-06 12:00,6,56.65,56.67,56.65,56.66,6
20120101|2011-05-06 12:30,6,56.73,56.73,56.73,56.73,1
20120101|2011-05-06 13:00,6,56.72,56.85,56.72,56.85,9
20120101|2011-05-09 09:30,9,57.03,57.5,57.02,57.5,41
20120101|2011-05-09 11:00,9,57.23,57.23,57.23,57.23,1
20120101|2011-05-09 12:00,9,57.33,57.33,57.33,57.33,4
20120101|2011-05-09 13:00,9,57.38,57.38,57.38,57.38,1
20120101|2011-05-10 09:30,10,57.66,57.94,57.62,57.94,76
20120101|2011-05-10 10:00,10,57.95,58.02,57.95,58.02,3
20120101|2011-05-10 10:30,10,57.99,58.06,57.99,58.06,6
20120101|2011-05-10 11:00,10,58.29,58.29,58.29,58.29,1
20120101|2011-05-10 12:00,10,58.33,58.33,58.33,58.33,1
20120101|2011-05-10 13:00,10,57.93,57.93,57.93,57.93,1
20120101|2011-05-11 09:30,11,57.51,57.51,57.3,57.4,21
20120101|2011-05-11 10:30,11,57.61,57.61,57.61,57.61,1
20120101|2011-05-11 11:30,11,57.57,57.57,57.57,57.57,1
20120101|2011-05-11 12:00,11,57.61,57.61,57.61,57.61,1
20120101|2011-05-11 13:00,11,57.63,57.63,57.63,57.63,1
20120101|2011-05-12 09:30,12,57.16,57.23,57,57.04,35
20120101|2011-05-12 10:00,12,56.93,56.93,56.93,56.93,2
20120101|2011-05-12 10:30,12,57.37,57.38,57.37,57.38,10
20120101|2011-05-12 11:00,12,57.11,57.11,57.11,57.11,1
20120101|2011-05-12 12:00,12,57.37,57.56,57.37,57.55,37
20120101|2011-05-12 12:30,12,57.6,57.8,57.5,57.8,90
20120101|2011-05-12 13:00,12,57.69,57.7,57.69,57.7,4
20120101|2011-05-13 09:30,13,57.94,57.99,57.49,57.49,38
20120101|2011-05-13 10:00,13,57.58,57.62,57.53,57.57,21
20120101|2011-05-13 10:30,13,57.42,57.42,57.42,57.42,1
20120101|2011-05-13 11:00,13,57.37,57.43,57.32,57.33,22
20120101|2011-05-13 11:30,13,57.33,57.36,57.3,57.35,27
20120101|2011-05-13 12:00,13,57.4,57.45,57.35,57.35,16
20120101|2011-05-13 13:00,13,57.53,57.53,57.53,57.53,1
20120101|2011-05-16 09:30,16,57.59,57.98,57.59,57.95,67
20120101|2011-05-16 10:00,16,57.97,58.07,57.94,57.96,44
20120101|2011-05-16 10:30,16,57.87,57.97,57.87,57.97,26
20120101|2011-05-17 09:30,17,57.11,57.4,56.95,56.95,55
20120101|2011-05-17 10:00,17,56.71,56.71,56.45,56.45,19
20120101|2011-05-17 10:30,17,56.47,56.54,56.47,56.54,29
20120101|2011-05-17 11:30,17,57.32,57.32,57.32,57.32,1
20120101|2011-05-17 12:00,17,57.2,57.26,57.2,57.25,38
20120101|2011-05-17 12:30,17,57.35,57.41,57.28,57.28,63
20120101|2011-05-17 13:00,17,57.3,57.35,57.3,57.35,21
20120101|2011-05-18 09:30,18,58.2,58.61,58.2,58.59,28
20120101|2011-05-18 11:00,18,58.54,58.55,58.51,58.55,19
20120101|2011-05-18 12:30,18,58.81,58.81,58.81,58.81,1
20120101|2011-05-19 09:30,19,58.77,58.86,58.53,58.53,85
20120101|2011-05-19 10:00,19,58.44,58.44,58.44,58.44,21
20120101|2011-05-19 11:00,19,58.54,58.72,58.53,58.7,61
20120101|2011-05-19 11:30,19,58.72,58.77,58.72,58.77,3
20120101|2011-05-19 12:00,19,58.79,58.79,58.79,58.79,1
20120101|2011-05-19 12:30,19,58.73,58.78,58.6,58.78,6
20120101|2011-05-19 13:00,19,58.75,58.82,58.75,58.82,4
20120101|2011-05-20 09:30,20,58.55,58.73,58.55,58.72,12
20120101|2011-05-20 10:00,20,58.8,59.04,58.79,59.04,32
20120101|2011-05-20 10:30,20,59.23,59.23,58.93,58.93,32
20120101|2011-05-20 11:00,20,58.94,58.94,58.94,58.94,1
20120101|2011-05-20 11:30,20,58.93,59,58.93,59,14
20120101|2011-05-20 12:00,20,58.96,59.01,58.96,58.99,13
20120101|2011-05-23 09:30,23,58.28,58.28,58.21,58.21,11
20120101|2011-05-23 10:00,23,58.12,58.35,58.12,58.35,49
20120101|2011-05-23 10:30,23,58.28,58.43,58.28,58.43,12
20120101|2011-05-23 12:00,23,58.42,58.42,58.37,58.37,4
20120101|2011-05-23 12:30,23,58.42,58.52,58.42,58.44,39
20120101|2011-05-23 13:00,23,58.48,58.48,58.48,58.48,1
20120101|2011-05-24 09:30,24,58.85,59.03,58.85,58.91,3
20120101|2011-05-24 10:00,24,58.99,59.03,58.96,58.96,27
20120101|2011-05-24 10:30,24,58.99,58.99,58.92,58.92,2
20120101|2011-05-24 12:00,24,58.57,58.6,58.54,58.54,5
20120101|2011-05-24 12:30,24,58.36,58.52,58.36,58.52,52
20120101|2011-05-24 13:00,24,58.67,58.67,58.65,58.65,25
20120101|2011-05-24 20:30,25,58.73,58.73,58.73,58.73,1
20120101|2011-05-25 09:30,25,59.15,59.42,59.14,59.35,139
20120101|2011-05-25 10:00,25,59.4,59.4,59.37,59.37,27
20120101|2011-05-25 10:30,25,59.39,59.39,59.39,59.39,1
20120101|2011-05-25 11:30,25,59.33,59.33,59.33,59.33,1
20120101|2011-05-25 12:30,25,59.33,59.33,59.2,59.2,13
20120101|2011-05-25 13:00,25,59.25,59.25,59.2,59.2,35
20120101|2011-05-26 09:30,26,59.6,59.81,59.58,59.69,85
20120101|2011-05-26 10:00,26,59.8,59.92,59.8,59.91,19
20120101|2011-05-26 10:30,26,60,60,59.85,59.9,24
20120101|2011-05-26 11:00,26,59.97,59.97,59.95,59.97,12
20120101|2011-05-26 11:30,26,59.91,59.99,59.91,59.99,19
20120101|2011-05-26 12:00,26,60.07,60.08,60.07,60.08,6
20120101|2011-05-26 12:30,26,60.08,60.08,60.04,60.04,38
20120101|2011-05-26 13:00,26,60.04,60.04,59.94,59.94,2
20120101|2011-05-27 09:30,27,59.88,60.08,59.8,60.08,34
20120101|2011-05-27 10:00,27,59.94,59.94,59.8,59.8,11
20120101|2011-05-27 10:30,27,59.89,59.89,59.83,59.85,32
20120101|2011-05-27 11:00,27,59.96,59.96,59.96,59.96,1
20120101|2011-05-27 11:30,27,60,60.02,59.77,59.77,24
20120101|2011-05-27 12:00,27,59.81,59.86,59.8,59.86,61
20120101|2011-05-27 12:30,27,59.93,60,59.93,59.95,61
20120101|2011-05-27 13:00,27,59.97,60,59.91,59.91,34
20120101|2011-05-31 09:30,31,60,60.19,60,60.09,49
20120101|2011-05-31 10:00,31,60.1,60.1,59.93,59.98,40
20120101|2011-05-31 10:30,31,60.09,60.1,59.98,59.98,17
20120101|2011-05-31 11:00,31,59.8,59.8,59.75,59.76,4
20120101|2011-05-31 11:30,31,59.79,59.79,59.64,59.64,5
20120101|2011-05-31 12:00,31,59.68,59.85,59.68,59.81,16
20120101|2011-05-31 12:30,31,59.72,59.75,59.64,59.67,35
20120101|2011-05-31 13:00,31,59.83,59.98,59.83,59.98,62
20120101|2011-06-01 09:30,1,59.75,60.15,59.69,60.01,35
20120101|2011-06-01 11:00,1,59.62,59.62,59.5,59.55,5
20120101|2011-06-01 11:30,1,59.77,59.79,59.74,59.78,18
20120101|2011-06-02 09:30,2,60.23,60.71,60.23,60.54,91
20120101|2011-06-02 10:00,2,60.5,60.5,60.48,60.49,3
20120101|2011-06-02 10:30,2,60.4,60.42,60.4,60.42,89
20120101|2011-06-02 11:00,2,60.5,60.56,60.5,60.55,205
20120101|2011-06-02 11:30,2,60.49,60.5,60.46,60.5,45
20120101|2011-06-02 12:00,2,60.42,60.42,60.3,60.3,7
20120101|2011-06-02 12:30,2,60.4,60.4,60.4,60.4,6
20120101|2011-06-02 13:00,2,60.33,60.37,60.33,60.37,46
20120101|2011-06-03 09:30,3,60.48,60.59,60.31,60.31,37
20120101|2011-06-03 10:00,3,60.43,60.44,60.27,60.29,6
20120101|2011-06-03 10:30,3,60.51,60.58,60.51,60.58,23
20120101|2011-06-03 12:30,3,60.52,60.52,60.48,60.48,32
20120101|2011-06-06 09:30,6,59.96,59.97,59.87,59.93,30
20120101|2011-06-06 10:00,6,60.03,60.11,60,60.11,5
20120101|2011-06-06 10:30,6,60.05,60.05,60.02,60.02,52
20120101|2011-06-06 11:30,6,59.66,59.67,59.65,59.67,15
20120101|2011-06-06 12:00,6,59.5,59.5,59.5,59.5,1
20120101|2011-06-06 13:00,6,59.58,59.69,59.58,59.69,122
20120101|2011-06-07 09:30,7,59.83,59.9,59.6,59.67,53
20120101|2011-06-07 10:00,7,59.64,59.73,59.63,59.7,29
20120101|2011-06-07 10:30,7,59.69,59.77,59.68,59.77,41
20120101|2011-06-07 11:00,7,59.76,59.81,59.7,59.73,79
20120101|2011-06-07 11:30,7,59.71,59.73,59.71,59.73,3
20120101|2011-06-07 12:00,7,59.71,59.73,59.62,59.62,9
20120101|2011-06-07 12:30,7,59.64,59.64,59.56,59.62,47
20120101|2011-06-07 13:00,7,59.61,59.64,59.61,59.64,10
20120101|2011-06-08 05:30,8,59.29,59.29,59.29,59.29,1
20120101|2011-06-08 09:30,8,59.48,59.55,59.44,59.51,15
20120101|2011-06-08 10:00,8,59.45,60.14,59.45,59.91,7
20120101|2011-06-08 10:30,8,59.94,59.94,59.85,59.85,3
20120101|2011-06-08 11:00,8,59.93,59.98,59.77,59.8,59
20120101|2011-06-08 11:30,8,59.81,59.83,59.77,59.77,30
20120101|2011-06-08 12:00,8,59.76,59.76,59.68,59.68,8
20120101|2011-06-08 12:30,8,59.55,59.55,59.51,59.53,4
20120101|2011-06-08 13:00,8,59.61,59.61,59.55,59.55,39
20120101|2011-06-09 09:30,9,59.09,59.26,59.09,59.14,40
20120101|2011-06-09 10:00,9,59.17,59.36,59.17,59.35,5
20120101|2011-06-09 10:30,9,59.3,59.33,59.26,59.26,14
20120101|2011-06-09 11:00,9,59.18,59.18,59.04,59.04,2
20120101|2011-06-09 11:30,9,58.92,58.93,58.85,58.92,5
20120101|2011-06-09 12:00,9,58.94,58.94,58.92,58.92,2
20120101|2011-06-09 12:30,9,58.95,58.99,58.95,58.99,71
20120101|2011-06-09 13:00,9,59.1,59.23,59.08,59.08,76
20120101|2011-06-10 09:30,10,58.61,58.62,58.55,58.56,35
20120101|2011-06-10 10:30,10,58.58,58.58,58.58,58.58,2
20120101|2011-06-10 12:00,10,58.49,58.49,58.28,58.28,4
20120101|2011-06-10 12:30,10,58.28,58.28,58.18,58.21,3
20120101|2011-06-10 13:00,10,58.4,58.4,58.4,58.4,1
20120101|2011-06-12 18:00,13,58.33,58.33,58.32,58.33,3
20120101|2011-06-13 09:30,13,58.49,58.49,58.32,58.32,6
20120101|2011-06-13 10:00,13,58.27,58.27,58.21,58.21,7
20120101|2011-06-13 11:00,13,58.34,58.34,58.34,58.34,1
20120101|2011-06-13 11:30,13,58.33,58.33,58.3,58.3,5
20120101|2011-06-13 12:00,13,58.44,58.45,58.44,58.45,2
20120101|2011-06-13 12:30,13,58.46,58.49,58.45,58.49,20
20120101|2011-06-13 13:00,13,58.49,58.49,58.49,58.49,1
20120101|2011-06-14 04:00,14,58.62,58.64,58.62,58.63,125
20120101|2011-06-14 04:30,14,58.63,58.63,58.63,58.63,61
20120101|2011-06-14 09:30,14,58.29,58.29,58.12,58.12,6
20120101|2011-06-14 10:00,14,58.09,58.09,58.02,58.02,2
20120101|2011-06-14 10:30,14,58.1,58.22,58.1,58.22,142
20120101|2011-06-14 11:00,14,58.22,58.23,58.17,58.17,11
20120101|2011-06-14 11:30,14,58.25,58.25,58.24,58.25,27
20120101|2011-06-14 12:00,14,58.2,58.24,58.17,58.24,21
20120101|2011-06-14 12:30,14,58.18,58.18,58.17,58.17,5
20120101|2011-06-14 13:00,14,58.24,58.38,58.23,58.38,67
20120101|2011-06-14 22:30,15,58.58,58.58,58.58,58.58,1
20120101|2011-06-14 23:00,15,58.58,58.58,58.56,58.56,4
20120101|2011-06-15 09:30,15,58.78,58.92,58.66,58.9,5
20120101|2011-06-15 10:00,15,58.53,58.68,58.52,58.68,25
20120101|2011-06-15 10:30,15,58.63,58.7,58.57,58.62,80
20120101|2011-06-15 11:00,15,58.66,58.75,58.58,58.58,45
20120101|2011-06-15 11:30,15,58.51,58.51,58.46,58.46,54
20120101|2011-06-15 12:00,15,58.21,58.21,58.15,58.15,184
20120101|2011-06-15 13:00,15,58.3,58.49,58.3,58.48,17
20120101|2011-06-16 02:00,16,57.8,57.8,57.8,57.8,9
20120101|2011-06-16 09:30,16,57.7,57.89,57.67,57.76,23
20120101|2011-06-16 10:00,16,57.7,57.73,57.62,57.72,151
20120101|2011-06-16 10:30,16,57.89,57.89,57.83,57.85,9
20120101|2011-06-16 11:30,16,57.78,57.8,57.76,57.76,41
20120101|2011-06-16 12:00,16,57.81,57.87,57.81,57.87,2
20120101|2011-06-16 12:30,16,57.94,57.94,57.93,57.93,3
20120101|2011-06-16 13:00,16,57.96,57.96,57.96,57.96,1
20120101|2011-06-16 19:00,17,57.89,57.89,57.89,57.89,1
20120101|2011-06-16 19:30,17,57.89,57.89,57.89,57.89,6
20120101|2011-06-17 09:30,17,57.82,57.87,57.81,57.87,11
20120101|2011-06-17 10:00,17,57.86,57.92,57.86,57.92,36
20120101|2011-06-17 10:30,17,57.72,57.72,57.72,57.72,2
20120101|2011-06-17 11:30,17,57.35,57.36,57.35,57.36,7
20120101|2011-06-17 12:00,17,57.27,57.27,57.27,57.27,1
20120101|2011-06-17 12:30,17,57.33,57.39,57.27,57.27,11
20120101|2011-06-17 13:00,17,57.51,57.51,57.51,57.51,1
20120101|2011-06-20 09:30,20,57.53,57.66,57.51,57.6,41
20120101|2011-06-20 10:00,20,57.64,57.72,57.63,57.72,21
20120101|2011-06-20 11:00,20,57.78,57.78,57.78,57.78,39
20120101|2011-06-21 09:30,21,58.17,58.19,58.1,58.16,99
20120101|2011-06-21 10:00,21,58.15,58.24,58.12,58.19,52
20120101|2011-06-21 10:30,21,58.3,58.3,58.22,58.29,123
20120101|2011-06-21 11:00,21,58.28,58.3,58.19,58.23,17
20120101|2011-06-21 11:30,21,58.18,58.18,58.18,58.18,1
20120101|2011-06-21 12:00,21,58.13,58.14,58.13,58.14,3
20120101|2011-06-21 12:30,21,58.06,58.15,58.06,58.15,4
20120101|2011-06-21 13:00,21,58.16,58.17,58.09,58.09,13
20120101|2011-06-22 09:30,22,58.06,58.06,57.8,57.84,52
20120101|2011-06-22 10:00,22,57.76,57.76,57.47,57.51,20
20120101|2011-06-22 10:30,22,57.52,57.52,57.52,57.52,1
20120101|2011-06-22 11:00,22,57.38,57.38,57.2,57.2,26
20120101|2011-06-22 11:30,22,57.4,57.44,57.38,57.38,3
20120101|2011-06-22 12:00,22,57.48,57.48,57.48,57.48,1
20120101|2011-06-22 13:00,22,57.59,57.6,57.54,57.59,16
20120101|2011-06-23 09:30,23,56.9,56.9,55.9,56.23,58
20120101|2011-06-23 10:00,23,56.31,56.31,56.25,56.26,8
20120101|2011-06-23 10:30,23,56.3,56.44,56.3,56.44,5
20120101|2011-06-23 11:00,23,56.39,56.39,56.39,56.39,1
20120101|2011-06-23 12:00,23,56.47,56.47,56.47,56.47,1
20120101|2011-06-23 12:30,23,56.6,56.6,56.6,56.6,3
20120101|2011-06-23 13:00,23,56.64,56.64,56.57,56.59,6
20120101|2011-06-23 18:00,24,56.86,56.86,56.8,56.8,10
20120101|2011-06-23 18:30,24,56.7,56.7,56.7,56.7,1
20120101|2011-06-24 07:00,24,56.85,56.85,56.85,56.85,1
20120101|2011-06-24 09:30,24,56.83,56.83,56.52,56.52,71
20120101|2011-06-24 10:30,24,56.73,56.78,56.73,56.78,2
20120101|2011-06-24 11:00,24,56.68,56.68,56.68,56.68,3
20120101|2011-06-24 12:00,24,56.7,56.78,56.64,56.78,28
20120101|2011-06-24 12:30,24,56.77,56.8,56.61,56.67,24
20120101|2011-06-24 13:00,24,56.69,56.78,56.67,56.78,10
20120101|2011-06-27 09:30,27,56.35,56.44,56.2,56.26,156
20120101|2011-06-27 10:00,27,56.27,56.27,56.2,56.2,11
20120101|2011-06-27 10:30,27,56.13,56.13,55.91,56.08,69
20120101|2011-06-27 11:00,27,56.13,56.2,56.03,56.03,13
20120101|2011-06-27 11:30,27,55.98,56.04,55.97,56.04,8
20120101|2011-06-27 12:00,27,56.08,56.37,56.08,56.37,32
20120101|2011-06-27 12:30,27,56.33,56.39,56.33,56.39,9
20120101|2011-06-27 13:00,27,56.45,56.63,56.45,56.52,11
20120101|2011-06-27 18:00,28,56.83,56.83,56.72,56.72,3
20120101|2011-06-27 20:00,28,56.76,56.76,56.76,56.76,1
20120101|2011-06-28 00:30,28,56.48,56.48,56.48,56.48,6
20120101|2011-06-28 02:30,28,56.61,56.61,56.6,56.6,2
20120101|2011-06-28 09:30,28,56.9,56.94,56.82,56.82,23
20120101|2011-06-28 10:00,28,56.8,56.88,56.8,56.83,46
20120101|2011-06-28 10:30,28,56.81,56.86,56.8,56.82,30
20120101|2011-06-28 11:00,28,56.8,56.8,56.72,56.74,10
20120101|2011-06-28 11:30,28,56.71,56.71,56.71,56.71,1
20120101|2011-06-28 12:00,28,56.81,56.88,56.81,56.88,26
20120101|2011-06-28 12:30,28,56.81,56.81,56.81,56.81,1
20120101|2011-06-28 13:00,28,56.82,56.82,56.69,56.69,4
20120101|2011-06-28 18:00,29,56.85,56.85,56.85,56.85,1
20120101|2011-06-29 09:30,29,57.29,57.37,57.14,57.23,15
20120101|2011-06-29 10:00,29,57.22,57.28,57.16,57.24,47
20120101|2011-06-29 11:00,29,57.35,57.35,57.31,57.31,4
20120101|2011-06-29 11:30,29,57.32,57.36,57.02,57.02,7
20120101|2011-06-29 12:00,29,57.07,57.07,57.05,57.05,9
20120101|2011-06-29 12:30,29,57.23,57.37,57.23,57.3,21
20120101|2011-06-29 13:00,29,57.27,57.35,57.25,57.32,44
20120101|2011-06-29 21:30,30,57.51,57.51,57.51,57.51,1
20120101|2011-06-30 06:30,30,57.25,57.25,57.25,57.25,1
20120101|2011-06-30 07:00,30,57.31,57.32,57.31,57.32,8
20120101|2011-06-30 09:30,30,56.28,56.42,56.09,56.3,181
20120101|2011-06-30 10:00,30,56.26,56.53,56.25,56.53,41
20120101|2011-06-30 10:30,30,56.53,56.53,56.38,56.4,39
20120101|2011-06-30 11:00,30,56.42,56.42,56.42,56.42,8
20120101|2011-06-30 11:30,30,56.51,56.55,56.4,56.4,22
20120101|2011-06-30 12:00,30,56.37,56.45,56.37,56.45,19
20120101|2011-06-30 12:30,30,56.38,56.51,56.38,56.5,117
20120101|2011-06-30 13:00,30,56.45,56.45,56.29,56.29,43
20120101|2011-06-30 21:00,1,56.42,56.42,56.42,56.42,1
20120101|2011-07-01 01:30,1,56.64,56.64,56.59,56.64,22
20120101|2011-07-01 02:00,1,56.64,56.64,56.58,56.6,22
20120101|2011-07-01 02:30,1,56.53,56.53,56.53,56.53,1
20120101|2011-07-01 03:30,1,56.49,56.5,56.49,56.49,5
20120101|2011-07-01 04:00,1,56.49,56.52,56.47,56.52,4
20120101|2011-07-01 05:30,1,56.5,56.5,56.48,56.48,3
20120101|2011-07-01 06:30,1,56.44,56.44,56.39,56.39,3
20120101|2011-07-01 07:00,1,56.45,56.45,56.39,56.39,2
20120101|2011-07-01 09:30,1,56.56,56.56,56.1,56.24,65
20120101|2011-07-01 10:00,1,56.18,56.4,56.18,56.4,89
20120101|2011-07-01 10:30,1,56.43,56.44,56.38,56.4,20
20120101|2011-07-01 11:00,1,56.51,56.52,56.4,56.48,14
20120101|2011-07-01 11:30,1,56.53,56.63,56.53,56.63,7
20120101|2011-07-01 12:00,1,56.7,56.7,56.69,56.69,2
20120101|2011-07-01 12:30,1,56.66,56.71,56.64,56.71,9
20120101|2011-07-01 13:00,1,56.74,56.91,56.62,56.62,56
20120101|2011-07-04 18:00,5,56.7,56.75,56.7,56.75,4
20120101|2011-07-04 22:00,5,56.78,56.78,56.78,56.78,1
20120101|2011-07-05 06:00,5,56.96,56.96,56.96,56.96,1
20120101|2011-07-05 09:30,5,57.02,57.02,56.68,56.68,68
20120101|2011-07-05 10:00,5,56.67,56.72,56.62,56.71,48
20120101|2011-07-05 10:30,5,56.71,56.71,56.65,56.69,25
20120101|2011-07-05 11:00,5,56.62,56.62,56.62,56.62,1
20120101|2011-07-05 11:30,5,56.68,56.68,56.67,56.67,2
20120101|2011-07-05 12:00,5,56.67,56.68,56.61,56.63,25
20120101|2011-07-05 12:30,5,56.58,56.66,56.58,56.66,21
20120101|2011-07-05 13:00,5,56.66,56.71,56.57,56.64,21
20120101|2011-07-05 18:00,6,56.57,56.57,56.55,56.55,2
20120101|2011-07-05 20:00,6,56.71,56.71,56.71,56.71,1
20120101|2011-07-06 02:00,6,56.64,56.64,56.61,56.61,2
20120101|2011-07-06 09:30,6,56.36,56.54,56.34,56.54,54
20120101|2011-07-06 10:30,6,56.46,56.6,56.46,56.6,2
20120101|2011-07-06 11:00,6,56.67,56.79,56.63,56.79,38
20120101|2011-07-06 11:30,6,56.78,56.79,56.68,56.68,32
20120101|2011-07-06 12:00,6,56.73,56.77,56.73,56.77,7
20120101|2011-07-06 12:30,6,56.76,56.76,56.63,56.63,25
20120101|2011-07-06 13:00,6,56.66,56.68,56.58,56.61,17
20120101|2011-07-06 20:00,7,56.77,56.77,56.72,56.72,9
20120101|2011-07-06 21:30,7,56.77,56.77,56.77,56.77,5
20120101|2011-07-07 00:30,7,56.81,56.81,56.81,56.81,3
20120101|2011-07-07 02:30,7,56.86,56.86,56.86,56.86,5
20120101|2011-07-07 09:30,7,57.24,57.33,57.24,57.33,15
20120101|2011-07-07 10:00,7,57.38,57.5,57.37,57.37,80
20120101|2011-07-07 10:30,7,57.44,57.47,57.4,57.47,40
20120101|2011-07-07 11:00,7,57.48,57.61,57.46,57.6,47
20120101|2011-07-07 11:30,7,57.69,57.97,57.69,57.97,23
20120101|2011-07-07 12:00,7,57.94,57.95,57.8,57.81,46
20120101|2011-07-07 12:30,7,57.95,57.95,57.95,57.95,1
20120101|2011-07-07 13:00,7,57.95,57.95,57.8,57.87,24
20120101|2011-07-07 20:30,8,57.89,57.89,57.88,57.88,2
20120101|2011-07-08 00:30,8,57.97,57.98,57.97,57.98,3
20120101|2011-07-08 06:00,8,57.76,57.76,57.76,57.76,1
20120101|2011-07-08 09:30,8,57.61,57.72,57.48,57.57,36
20120101|2011-07-08 10:00,8,57.7,57.83,57.7,57.83,42
20120101|2011-07-08 10:30,8,57.75,57.89,57.75,57.89,12
20120101|2011-07-08 11:00,8,57.88,57.9,57.85,57.85,23
20120101|2011-07-08 11:30,8,57.83,57.86,57.77,57.79,82
20120101|2011-07-08 12:00,8,57.78,57.87,57.78,57.87,14
20120101|2011-07-08 12:30,8,57.77,57.79,57.73,57.73,53
20120101|2011-07-08 13:00,8,57.73,57.77,57.53,57.54,51
20120101|2011-07-10 19:30,11,57.59,57.59,57.59,57.59,2
20120101|2011-07-10 20:00,11,57.84,57.85,57.84,57.85,5
20120101|2011-07-10 20:30,11,57.89,57.89,57.89,57.89,1
20120101|2011-07-10 21:00,11,57.9,57.9,57.9,57.9,4
20120101|2011-07-10 21:30,11,57.93,57.93,57.93,57.93,1
20120101|2011-07-11 00:30,11,57.84,57.84,57.83,57.83,2
20120101|2011-07-11 09:30,11,57.41,57.41,57.08,57.08,106
20120101|2011-07-11 10:00,11,57.04,57.43,57.01,57.43,37
20120101|2011-07-11 10:30,11,57.41,57.41,57.38,57.38,3
20120101|2011-07-11 11:00,11,57.3,57.39,57.3,57.39,33
20120101|2011-07-11 11:30,11,57.25,57.25,57.23,57.23,13
20120101|2011-07-11 12:00,11,57.27,57.27,57.26,57.26,7
20120101|2011-07-11 12:30,11,57.29,57.58,57.29,57.58,4
20120101|2011-07-11 13:00,11,57.56,57.56,57.48,57.48,36
20120101|2011-07-11 20:00,12,57.63,57.63,57.63,57.63,2
20120101|2011-07-11 21:30,12,57.31,57.31,57.31,57.31,4
20120101|2011-07-11 22:00,12,57.12,57.25,57.12,57.25,6
20120101|2011-07-11 22:30,12,57.2,57.2,57.03,57.03,2
20120101|2011-07-12 00:30,12,57.1,57.14,57.07,57.14,11
20120101|2011-07-12 09:30,12,57.33,57.51,57.28,57.36,118
20120101|2011-07-12 10:00,12,57.39,57.41,57.27,57.27,10
20120101|2011-07-12 10:30,12,57.35,57.45,57.35,57.45,21
20120101|2011-07-12 11:00,12,57.39,57.39,57.33,57.34,48
20120101|2011-07-12 11:30,12,57.3,57.53,57.3,57.45,43
20120101|2011-07-12 12:00,12,57.49,57.53,57.45,57.53,41
20120101|2011-07-12 12:30,12,57.64,57.69,57.55,57.66,37
20120101|2011-07-12 13:00,12,57.68,57.74,57.62,57.64,57
20120101|2011-07-12 20:00,13,57.75,57.75,57.75,57.75,2
20120101|2011-07-12 20:30,13,57.72,57.78,57.69,57.78,8
20120101|2011-07-12 23:30,13,57.89,57.89,57.89,57.89,1
20120101|2011-07-13 00:30,13,57.92,57.92,57.92,57.92,2
20120101|2011-07-13 06:30,13,58.03,58.03,58.03,58.03,50
20120101|2011-07-13 09:30,13,58.48,58.66,58.37,58.47,98
20120101|2011-07-13 10:00,13,58.47,58.47,58.27,58.35,54
20120101|2011-07-13 10:30,13,58.3,58.39,58.3,58.37,9
20120101|2011-07-13 11:00,13,58.42,58.62,58.41,58.62,10
20120101|2011-07-13 11:30,13,58.53,59.17,58.53,59.15,145
20120101|2011-07-13 12:00,13,59.15,59.2,59.01,59.01,96
20120101|2011-07-13 12:30,13,58.97,59.15,58.95,59.03,74
20120101|2011-07-13 13:00,13,58.98,58.98,58.81,58.9,106
20120101|2011-07-13 19:30,14,58.94,58.94,58.94,58.94,2
20120101|2011-07-13 20:00,14,58.79,58.79,58.79,58.79,4
20120101|2011-07-13 20:30,14,58.72,58.72,58.65,58.65,6
20120101|2011-07-13 21:30,14,58.69,58.69,58.69,58.69,4
20120101|2011-07-13 22:00,14,58.65,58.65,58.59,58.59,4
20120101|2011-07-13 22:30,14,58.65,58.65,58.65,58.65,2
20120101|2011-07-14 00:00,14,58.73,58.73,58.73,58.73,1
20120101|2011-07-14 00:30,14,58.75,58.75,58.75,58.75,1
20120101|2011-07-14 09:30,14,59.05,59.05,58.82,58.95,30
20120101|2011-07-14 10:00,14,58.96,59.04,58.65,58.87,69
20120101|2011-07-14 10:30,14,58.86,58.89,58.83,58.83,12
20120101|2011-07-14 11:00,14,58.84,58.84,58.7,58.83,29
20120101|2011-07-14 11:30,14,58.85,58.85,58.77,58.83,22
20120101|2011-07-14 12:00,14,58.74,58.74,58.56,58.62,92
20120101|2011-07-14 12:30,14,58.7,58.84,58.69,58.84,35
20120101|2011-07-14 13:00,14,58.8,58.83,58.59,58.63,38
20120101|2011-07-14 20:00,15,58.68,58.69,58.59,58.69,6
20120101|2011-07-14 20:30,15,58.62,58.62,58.42,58.42,8
20120101|2011-07-14 21:00,15,58.5,58.5,58.5,58.5,4
20120101|2011-07-14 22:00,15,58.55,58.55,58.54,58.54,4
20120101|2011-07-15 00:30,15,58.61,58.61,58.61,58.61,2
20120101|2011-07-15 09:30,15,58.97,58.97,58.58,58.75,38
20120101|2011-07-15 10:00,15,58.77,59,58.77,59,111
20120101|2011-07-15 10:30,15,58.96,58.98,58.72,58.76,96
20120101|2011-07-15 11:00,15,58.66,58.85,58.66,58.85,74
20120101|2011-07-15 11:30,15,58.71,58.71,58.24,58.31,106
20120101|2011-07-15 12:00,15,58.32,58.39,58.32,58.39,9
20120101|2011-07-15 12:30,15,58.46,58.49,58.38,58.44,22
20120101|2011-07-15 13:00,15,58.46,58.63,58.46,58.54,46
20120101|2011-07-17 19:00,18,58.2,58.29,58.2,58.26,3
20120101|2011-07-17 20:00,18,58.53,58.53,58.53,58.53,2
20120101|2011-07-17 20:30,18,58.57,58.57,58.55,58.55,2
20120101|2011-07-17 21:00,18,58.66,58.66,58.66,58.66,2
20120101|2011-07-17 22:00,18,58.55,58.55,58.55,58.55,1
20120101|2011-07-18 00:30,18,58.38,58.38,58.38,58.38,1
20120101|2011-07-18 03:30,18,58.1,58.1,58.09,58.1,7
20120101|2011-07-18 04:00,18,57.91,57.93,57.91,57.93,16
20120101|2011-07-18 04:30,18,57.95,57.95,57.93,57.93,34
20120101|2011-07-18 05:00,18,57.91,57.91,57.91,57.91,5
20120101|2011-07-18 09:30,18,57.99,58.11,57.89,57.89,55
20120101|2011-07-18 10:00,18,58.04,58.13,57.99,58.09,61
20120101|2011-07-18 10:30,18,58.14,58.14,58.05,58.11,15
20120101|2011-07-18 11:00,18,58.06,58.15,58.06,58.15,27
20120101|2011-07-18 11:30,18,58.1,58.1,58,58.01,67
20120101|2011-07-18 12:00,18,58,58.03,57.98,58.03,12
20120101|2011-07-18 12:30,18,58.08,58.18,58.05,58.18,100
20120101|2011-07-18 13:00,18,58.2,58.29,58.06,58.09,27
20120101|2011-07-18 20:00,19,58.15,58.15,58.15,58.15,1
20120101|2011-07-18 20:30,19,58.14,58.14,58.14,58.14,1
20120101|2011-07-19 00:30,19,58.13,58.13,58.13,58.13,1
20120101|2011-07-19 07:00,19,58.57,58.57,58.57,58.57,1
20120101|2011-07-19 09:30,19,58.62,58.98,58.6,58.61,82
20120101|2011-07-19 10:00,19,58.64,58.67,58.56,58.59,145
20120101|2011-07-19 10:30,19,58.66,58.66,58.57,58.61,73
20120101|2011-07-19 11:00,19,58.61,58.65,58.53,58.53,75
20120101|2011-07-19 11:30,19,58.48,58.49,58.24,58.25,113
20120101|2011-07-19 12:00,19,58.2,58.21,57.94,57.94,139
20120101|2011-07-19 12:30,19,58.08,58.1,58.03,58.05,9
20120101|2011-07-19 13:00,19,58.02,58.02,57.74,57.82,78
20120101|2011-07-19 20:30,20,57.87,57.92,57.87,57.92,3
20120101|2011-07-19 21:30,20,57.9,58,57.9,58,4
20120101|2011-07-19 22:00,20,58.26,58.26,58.26,58.26,1
20120101|2011-07-20 00:30,20,58.28,58.28,58.28,58.28,1
20120101|2011-07-20 09:30,20,58.28,58.3,58.11,58.18,67
20120101|2011-07-20 10:00,20,58.13,58.13,58.09,58.09,9
20120101|2011-07-20 10:30,20,58.09,58.17,58.09,58.17,10
20120101|2011-07-20 11:00,20,58.13,58.21,58.11,58.21,14
20120101|2011-07-20 11:30,20,58.13,58.13,58.02,58.13,15
20120101|2011-07-20 12:00,20,58.16,58.17,58.09,58.09,4
20120101|2011-07-20 12:30,20,58.05,58.07,58,58,8
20120101|2011-07-20 13:00,20,58.01,58.1,57.9,58.03,33
20120101|2011-07-20 19:30,21,57.87,57.87,57.87,57.87,1
20120101|2011-07-20 20:30,21,58.05,58.05,58.05,58.05,2
20120101|2011-07-20 21:00,21,58.15,58.17,58.15,58.17,2
20120101|2011-07-20 21:30,21,58.15,58.31,58.15,58.31,8
20120101|2011-07-20 22:00,21,58.27,58.27,58.22,58.22,3
20120101|2011-07-21 00:30,21,58.27,58.28,58.27,58.28,3
20120101|2011-07-21 09:30,21,58.3,58.3,57.8,57.84,137
20120101|2011-07-21 10:00,21,57.81,57.94,57.81,57.94,70
20120101|2011-07-21 10:30,21,57.98,58.02,57.89,57.97,53
20120101|2011-07-21 11:00,21,57.99,57.99,57.63,57.63,21
20120101|2011-07-21 11:30,21,57.66,57.69,57.49,57.54,111
20120101|2011-07-21 12:00,21,57.63,57.76,57.63,57.68,5
20120101|2011-07-21 12:30,21,57.76,57.76,57.68,57.68,3
20120101|2011-07-21 13:00,21,57.67,57.77,57.62,57.71,38
20120101|2011-07-21 19:30,22,57.86,57.86,57.86,57.86,1
20120101|2011-07-21 20:30,22,57.92,57.92,57.9,57.9,3
20120101|2011-07-21 21:30,22,57.99,57.99,57.97,57.97,2
20120101|2011-07-22 00:30,22,57.98,57.98,57.98,57.98,1
20120101|2011-07-22 01:30,22,57.95,57.95,57.95,57.95,3
20120101|2011-07-22 03:00,22,57.86,57.86,57.86,57.86,1
20120101|2011-07-22 09:30,22,57.77,58.09,57.74,58.05,287
20120101|2011-07-22 10:00,22,58.11,58.11,57.99,57.99,21
20120101|2011-07-22 10:30,22,57.96,58.05,57.96,57.98,23
20120101|2011-07-22 11:00,22,57.97,57.97,57.77,57.8,68
20120101|2011-07-22 11:30,22,57.81,57.81,57.75,57.75,15
20120101|2011-07-22 12:00,22,57.72,57.72,57.72,57.72,6
20120101|2011-07-22 12:30,22,57.63,57.7,57.56,57.69,35
20120101|2011-07-22 13:00,22,57.65,57.65,57.5,57.52,31
20120101|2011-07-24 19:00,25,57.27,57.27,57.27,57.27,1
20120101|2011-07-24 20:00,25,57.31,57.31,57.27,57.27,4
20120101|2011-07-24 21:00,25,57.21,57.21,57.21,57.21,1
20120101|2011-07-24 22:00,25,57.14,57.14,57.08,57.08,3
20120101|2011-07-25 00:30,25,57.16,57.16,57.16,57.16,1
20120101|2011-07-25 02:30,25,57.14,57.14,57.14,57.14,1
20120101|2011-07-25 03:00,25,57.23,57.23,57.23,57.23,1
20120101|2011-07-25 09:30,25,57.12,57.12,56.58,56.62,66
20120101|2011-07-25 10:00,25,56.66,56.67,56.57,56.57,33
20120101|2011-07-25 10:30,25,56.55,56.58,56.48,56.58,17
20120101|2011-07-25 11:00,25,56.5,56.65,56.5,56.65,10
20120101|2011-07-25 11:30,25,56.75,56.82,56.75,56.82,7
20120101|2011-07-25 12:00,25,56.85,56.92,56.83,56.92,80
20120101|2011-07-25 12:30,25,56.9,57.11,56.84,57.11,30
20120101|2011-07-25 13:00,25,57.13,57.17,57.07,57.11,13
20120101|2011-07-25 18:00,26,57.2,57.22,57.2,57.22,2
20120101|2011-07-25 20:00,26,57.16,57.16,57.16,57.16,1
20120101|2011-07-26 00:30,26,57.33,57.41,57.33,57.41,2
20120101|2011-07-26 02:30,26,57.47,57.49,57.47,57.49,5
20120101|2011-07-26 03:00,26,57.51,57.51,57.51,57.51,1
20120101|2011-07-26 03:30,26,57.33,57.4,57.33,57.38,10
20120101|2011-07-26 04:00,26,57.34,57.34,57.34,57.34,1
20120101|2011-07-26 06:00,26,57.27,57.3,57.27,57.28,8
20120101|2011-07-26 07:00,26,57.23,57.23,57.23,57.23,7
20120101|2011-07-26 09:30,26,57.16,57.5,57.15,57.45,96
20120101|2011-07-26 10:00,26,57.48,57.7,57.48,57.63,132
20120101|2011-07-26 10:30,26,57.58,57.58,57.54,57.54,3
20120101|2011-07-26 11:00,26,57.64,57.89,57.64,57.74,100
20120101|2011-07-26 11:30,26,57.71,57.73,57.69,57.69,61
20120101|2011-07-26 12:00,26,57.63,57.64,57.56,57.57,117
20120101|2011-07-26 12:30,26,57.52,57.59,57.49,57.59,140
20120101|2011-07-26 13:00,26,57.46,57.65,57.45,57.65,86
20120101|2011-07-26 20:00,27,57.77,57.77,57.77,57.77,1
20120101|2011-07-26 20:30,27,57.68,57.68,57.63,57.63,6
20120101|2011-07-26 21:30,27,57.63,57.64,57.63,57.64,3
20120101|2011-07-27 00:30,27,57.73,57.73,57.73,57.73,3
20120101|2011-07-27 01:30,27,57.81,57.81,57.81,57.81,1
20120101|2011-07-27 06:30,27,57.72,57.72,57.72,57.72,6
20120101|2011-07-27 07:00,27,57.74,57.74,57.68,57.7,6
20120101|2011-07-27 09:30,27,57.45,57.55,57.3,57.52,414
20120101|2011-07-27 10:00,27,57.55,57.59,57.36,57.42,134
20120101|2011-07-27 10:30,27,57.49,57.56,57.47,57.51,80
20120101|2011-07-27 11:00,27,57.51,57.54,57.48,57.53,60
20120101|2011-07-27 11:30,27,57.6,57.69,57.58,57.69,20
20120101|2011-07-27 12:00,27,57.73,57.8,57.65,57.8,24
20120101|2011-07-27 12:30,27,57.79,57.81,57.74,57.81,63
20120101|2011-07-27 13:00,27,57.77,57.86,57.6,57.72,610
20120101|2011-07-27 18:00,28,57.68,57.68,57.63,57.63,9
20120101|2011-07-27 20:00,28,57.64,57.64,57.57,57.57,3
20120101|2011-07-27 20:30,28,57.49,57.49,57.47,57.48,4
20120101|2011-07-27 22:00,28,57.46,57.53,57.46,57.53,2
20120101|2011-07-28 00:30,28,57.45,57.45,57.45,57.45,1
20120101|2011-07-28 03:00,28,57.53,57.54,57.53,57.54,7
20120101|2011-07-28 04:30,28,57.7,57.7,57.7,57.7,14
20120101|2011-07-28 07:00,28,57.53,57.56,57.53,57.56,7
20120101|2011-07-28 09:30,28,57.53,57.6,57.4,57.4,192
20120101|2011-07-28 10:00,28,57.43,57.43,57.15,57.22,406
20120101|2011-07-28 10:30,28,57.21,57.26,57.19,57.26,31
20120101|2011-07-28 11:00,28,57.29,57.29,57.14,57.22,22
20120101|2011-07-28 11:30,28,57.16,57.17,57.03,57.03,41
20120101|2011-07-28 12:00,28,57.01,57.03,56.93,56.98,74
20120101|2011-07-28 12:30,28,57.04,57.04,56.88,56.89,38
20120101|2011-07-28 13:00,28,56.9,57.04,56.85,56.92,339
20120101|2011-07-28 18:30,29,56.91,56.91,56.91,56.91,10
20120101|2011-07-28 19:00,29,56.88,56.88,56.86,56.86,14
20120101|2011-07-28 20:00,29,57.02,57.13,57.02,57.13,2
20120101|2011-07-28 21:30,29,57.13,57.17,57.13,57.17,5
20120101|2011-07-29 00:30,29,57.22,57.22,57.22,57.22,1
20120101|2011-07-29 01:30,29,56.98,56.98,56.98,56.98,1
20120101|2011-07-29 02:00,29,56.9,56.9,56.9,56.9,23
20120101|2011-07-29 05:30,29,56.99,56.99,56.99,56.99,7
20120101|2011-07-29 06:00,29,56.9,56.9,56.82,56.82,74
20120101|2011-07-29 07:00,29,56.91,56.91,56.91,56.91,7
20120101|2011-07-29 09:30,29,56.81,56.81,56.18,56.62,209
20120101|2011-07-29 10:00,29,56.57,56.68,56.4,56.41,162
20120101|2011-07-29 10:30,29,56.41,56.48,56.36,56.44,11
20120101|2011-07-29 11:00,29,56.36,56.42,56.32,56.42,6
20120101|2011-07-29 11:30,29,56.4,56.48,56.37,56.37,16
20120101|2011-07-29 12:00,29,56.43,56.56,56.43,56.52,32
20120101|2011-07-29 12:30,29,56.51,56.51,56.37,56.4,155
20120101|2011-07-29 13:00,29,56.39,56.64,56.39,56.58,197
20120101|2011-07-31 19:00,1,56.9,56.9,56.89,56.89,11
20120101|2011-07-31 19:30,1,56.89,57.03,56.82,57.03,32
20120101|2011-07-31 20:00,1,57.02,57.12,57.02,57.12,2
20120101|2011-07-31 20:30,1,57.13,57.13,57.09,57.1,3
20120101|2011-07-31 21:30,1,57.14,57.16,57.14,57.16,2
20120101|2011-07-31 22:00,1,57.19,57.19,57.19,57.19,1
20120101|2011-08-01 01:00,1,57.18,57.18,57.18,57.18,1
20120101|2011-08-01 02:00,1,57.38,57.38,57.38,57.38,1
20120101|2011-08-01 02:30,1,57.4,57.42,57.36,57.39,19
20120101|2011-08-01 03:00,1,57.41,57.41,57.41,57.41,3
20120101|2011-08-01 03:30,1,57.55,57.55,57.55,57.55,7
20120101|2011-08-01 04:00,1,57.52,57.52,57.52,57.52,1
20120101|2011-08-01 04:30,1,57.43,57.43,57.43,57.43,7
20120101|2011-08-01 05:00,1,57.39,57.39,57.37,57.37,13
20120101|2011-08-01 05:30,1,57.38,57.38,57.38,57.38,14
20120101|2011-08-01 06:00,1,57.42,57.42,57.42,57.42,14
20120101|2011-08-01 06:30,1,57.41,57.41,57.4,57.4,14
20120101|2011-08-01 07:00,1,57.45,57.45,57.45,57.45,7
20120101|2011-08-01 09:30,1,57.27,57.27,57.1,57.2,92
20120101|2011-08-01 10:00,1,57.17,57.24,57.17,57.21,37
20120101|2011-08-01 10:30,1,57.22,57.23,57.1,57.23,103
20120101|2011-08-01 11:00,1,57.25,57.25,57.07,57.16,57
20120101|2011-08-01 11:30,1,57.21,57.22,57.17,57.2,14
20120101|2011-08-01 12:00,1,57.15,57.15,57.09,57.13,7
20120101|2011-08-01 12:30,1,57.1,57.1,56.92,57.05,14
20120101|2011-08-01 13:00,1,56.98,57.25,56.98,57.16,40
20120101|2011-08-01 20:00,2,57.31,57.48,57.31,57.48,3
20120101|2011-08-02 00:00,2,57.32,57.32,57.32,57.32,1
20120101|2011-08-02 00:30,2,57.37,57.39,57.37,57.39,6
20120101|2011-08-02 01:30,2,57.31,57.31,57.31,57.31,28
20120101|2011-08-02 02:30,2,57.31,57.31,57.31,57.31,1
20120101|2011-08-02 05:00,2,57.19,57.2,57.19,57.2,13
20120101|2011-08-02 05:30,2,57.08,57.08,57.08,57.08,1
20120101|2011-08-02 06:30,2,57.21,57.29,57.21,57.29,6
20120101|2011-08-02 07:00,2,57.27,57.27,57.27,57.27,8
20120101|2011-08-02 09:30,2,57.3,57.4,57.08,57.12,103
20120101|2011-08-02 10:00,2,57.11,57.15,57,57.05,36
20120101|2011-08-02 10:30,2,56.98,57.15,56.98,57.12,45
20120101|2011-08-02 11:00,2,57.05,57.1,57.02,57.06,39
20120101|2011-08-02 11:30,2,57.06,57.2,57.06,57.2,104
20120101|2011-08-02 12:00,2,57.23,58.1,57.23,58.07,157
20120101|2011-08-02 12:30,2,58.06,58.24,57.98,58.01,148
20120101|2011-08-02 13:00,2,58.02,58.09,57.89,58,138
20120101|2011-08-02 19:30,3,57.9,57.96,57.9,57.96,2
20120101|2011-08-02 20:00,3,57.85,57.9,57.73,57.9,53
20120101|2011-08-02 20:30,3,57.72,57.86,57.72,57.86,4
20120101|2011-08-03 00:30,3,57.82,57.84,57.79,57.84,4
20120101|2011-08-03 02:30,3,57.72,57.75,57.72,57.75,14
20120101|2011-08-03 03:00,3,57.75,57.75,57.75,57.75,1
20120101|2011-08-03 05:30,3,57.84,57.89,57.84,57.89,2
20120101|2011-08-03 09:30,3,57.74,57.78,57.52,57.78,19
20120101|2011-08-03 10:00,3,57.74,57.74,57.69,57.69,34
20120101|2011-08-03 10:30,3,57.72,57.79,57.71,57.77,27
20120101|2011-08-03 11:00,3,57.56,57.56,57.29,57.29,76
20120101|2011-08-03 11:30,3,57.28,57.4,57.28,57.35,119
20120101|2011-08-03 12:00,3,57.34,57.45,57.33,57.44,65
20120101|2011-08-03 12:30,3,57.53,57.64,57.52,57.52,25
20120101|2011-08-03 13:00,3,57.5,57.5,57.4,57.4,21
20120101|2011-08-03 18:00,4,57.39,57.4,57.39,57.4,2
20120101|2011-08-03 18:30,4,57.35,57.35,57.35,57.35,2
20120101|2011-08-03 19:00,4,57.23,57.23,57.23,57.23,1
20120101|2011-08-03 19:30,4,57.31,57.31,57.31,57.31,1
20120101|2011-08-03 20:00,4,57.34,57.4,57.34,57.4,17
20120101|2011-08-03 20:30,4,57.36,57.36,57.23,57.23,55
20120101|2011-08-03 21:00,4,57.14,57.23,57.14,57.23,35
20120101|2011-08-03 22:00,4,57.29,57.29,57.29,57.29,1
20120101|2011-08-03 22:30,4,57.28,57.29,57.28,57.29,2
20120101|2011-08-04 00:00,4,57.33,57.33,57.33,57.33,1
20120101|2011-08-04 00:30,4,57.29,57.29,57.29,57.29,1
20120101|2011-08-04 02:30,4,57.3,57.33,57.3,57.33,3
20120101|2011-08-04 03:30,4,57.27,57.27,57.27,57.27,1
20120101|2011-08-04 04:30,4,57.17,57.17,57.14,57.14,2
20120101|2011-08-04 05:00,4,57.12,57.12,57.12,57.12,1
20120101|2011-08-04 05:30,4,57.08,57.08,56.94,56.94,59
20120101|2011-08-04 06:30,4,56.91,56.91,56.91,56.91,2
20120101|2011-08-04 07:00,4,56.86,56.86,56.84,56.84,4
20120101|2011-08-04 09:30,4,56.56,56.63,56.5,56.53,126
20120101|2011-08-04 10:00,4,56.53,56.53,56.33,56.36,99
20120101|2011-08-04 10:30,4,56.43,56.43,55.97,56.01,71
20120101|2011-08-04 11:00,4,55.95,56.09,55.88,56.02,84
20120101|2011-08-04 11:30,4,55.98,56.13,55.98,56.08,227
20120101|2011-08-04 12:00,4,56.07,56.25,56.07,56.2,29
20120101|2011-08-04 12:30,4,56.25,56.25,56.09,56.09,23
20120101|2011-08-04 13:00,4,56.05,56.14,55.92,56.09,53
20120101|2011-08-04 18:00,5,55.99,56,55.68,55.68,25
20120101|2011-08-04 19:30,5,55.97,55.97,55.97,55.97,1
20120101|2011-08-04 20:00,5,55.97,55.97,55.29,55.29,134
20120101|2011-08-04 20:30,5,55.42,55.42,55.42,55.42,1
20120101|2011-08-04 21:30,5,55.6,55.63,55.6,55.63,4
20120101|2011-08-04 22:00,5,55.59,55.6,55.58,55.6,4
20120101|2011-08-04 22:30,5,55.62,55.62,55.62,55.62,1
20120101|2011-08-05 00:30,5,55.62,55.62,55.59,55.59,2
20120101|2011-08-05 01:00,5,55.53,55.53,55.53,55.53,63
20120101|2011-08-05 02:00,5,55.39,55.39,55.35,55.35,7
20120101|2011-08-05 03:00,5,55.62,55.62,55.62,55.62,8
20120101|2011-08-05 03:30,5,55.57,55.85,55.56,55.85,24
20120101|2011-08-05 04:00,5,55.71,55.82,55.71,55.82,18
20120101|2011-08-05 04:30,5,55.53,55.53,55.53,55.53,7
20120101|2011-08-05 05:30,5,55.48,55.48,55.48,55.48,1
20120101|2011-08-05 06:30,5,55.77,55.77,55.77,55.77,1
20120101|2011-08-05 09:30,5,55.87,55.9,55.45,55.51,86
20120101|2011-08-05 10:00,5,55.47,55.47,55.05,55.14,124
20120101|2011-08-05 10:30,5,55.1,55.16,55.07,55.16,91
20120101|2011-08-05 11:00,5,55.14,55.39,54.94,55.39,239
20120101|2011-08-05 11:30,5,55.33,55.72,55.31,55.63,117
20120101|2011-08-05 12:00,5,55.63,55.75,55.6,55.74,133
20120101|2011-08-05 12:30,5,55.75,55.96,55.6,55.94,197
20120101|2011-08-05 13:00,5,55.93,56.16,55.92,55.97,58
20120101|2011-08-07 18:00,8,55.26,55.26,55,55.18,60
20120101|2011-08-07 19:00,8,55.3,55.3,55.19,55.19,5
20120101|2011-08-07 19:30,8,55.2,55.2,55.2,55.2,2
20120101|2011-08-07 20:00,8,55.33,55.49,55.31,55.49,19
20120101|2011-08-07 20:30,8,55.59,55.61,55.59,55.61,4
20120101|2011-08-07 21:00,8,55.66,55.66,55.65,55.65,5
20120101|2011-08-07 22:00,8,55.36,55.36,55.32,55.32,8
20120101|2011-08-07 22:30,8,55.27,55.27,55.27,55.27,10
20120101|2011-08-07 23:30,8,55.19,55.19,55.19,55.19,1
20120101|2011-08-08 00:30,8,55.19,55.25,55.19,55.25,5
20120101|2011-08-08 01:30,8,55.22,55.23,55.22,55.23,2
20120101|2011-08-08 02:00,8,55.49,55.49,55.49,55.49,2
20120101|2011-08-08 02:30,8,55.61,55.62,55.46,55.46,29
20120101|2011-08-08 03:00,8,55.62,55.62,55.38,55.38,47
20120101|2011-08-08 03:30,8,55.33,55.33,55.32,55.32,14
20120101|2011-08-08 04:00,8,55.28,55.34,55.28,55.34,51
20120101|2011-08-08 04:30,8,55.34,55.34,55.34,55.34,1
20120101|2011-08-08 05:30,8,55.15,55.17,55.15,55.17,3
20120101|2011-08-08 06:00,8,55.24,55.24,55.24,55.24,1
20120101|2011-08-08 06:30,8,55.12,55.16,55.08,55.16,18
20120101|2011-08-08 07:00,8,55.12,55.12,55.08,55.08,7
20120101|2011-08-08 09:30,8,55,55.05,54.65,54.96,329
20120101|2011-08-08 10:00,8,54.93,55.14,54.92,55.04,42
20120101|2011-08-08 10:30,8,55.05,55.09,54.94,54.94,38
20120101|2011-08-08 11:00,8,54.92,54.92,54.83,54.83,21
20120101|2011-08-08 11:30,8,54.82,54.91,54.68,54.81,208
20120101|2011-08-08 12:00,8,54.77,54.79,54.54,54.68,209
20120101|2011-08-08 12:30,8,54.63,54.63,54.51,54.53,128
20120101|2011-08-08 13:00,8,54.53,54.83,54.52,54.79,41
20120101|2011-08-08 18:00,9,54.61,54.7,54.59,54.7,16
20120101|2011-08-08 19:00,9,54.53,54.53,54.39,54.39,13
20120101|2011-08-08 19:30,9,54.36,54.36,54.26,54.26,25
20120101|2011-08-08 20:00,9,54.25,54.25,53.54,53.57,295
20120101|2011-08-08 20:30,9,53.57,53.68,53.57,53.65,9
20120101|2011-08-08 21:30,9,53.65,53.77,53.65,53.75,4
20120101|2011-08-08 22:00,9,54.11,54.11,53.99,54.07,8
20120101|2011-08-08 23:00,9,54.09,54.09,54.09,54.09,1
20120101|2011-08-09 00:30,9,54.49,54.49,54.35,54.35,39
20120101|2011-08-09 01:00,9,54.35,54.4,54.35,54.4,20
20120101|2011-08-09 01:30,9,54.42,54.42,54.42,54.42,5
20120101|2011-08-09 02:00,9,54.42,54.42,54.42,54.42,47
20120101|2011-08-09 02:30,9,54.44,54.44,54.44,54.44,4
20120101|2011-08-09 03:00,9,54.33,54.33,54.31,54.31,59
20120101|2011-08-09 03:30,9,54.06,54.06,54.05,54.05,39
20120101|2011-08-09 04:00,9,53.88,53.88,53.88,53.88,1
20120101|2011-08-09 05:30,9,54,54.19,54,54.18,7
20120101|2011-08-09 09:30,9,54.92,54.95,54.62,54.7,237
20120101|2011-08-09 10:00,9,54.71,54.71,54.42,54.52,164
20120101|2011-08-09 10:30,9,54.55,54.63,54.43,54.63,241
20120101|2011-08-09 11:00,9,54.61,54.67,54.45,54.54,122
20120101|2011-08-09 11:30,9,54.5,54.5,54.3,54.35,123
20120101|2011-08-09 12:00,9,54.33,54.38,54.23,54.24,83
20120101|2011-08-09 12:30,9,54.27,54.29,54.02,54.04,191
20120101|2011-08-09 13:00,9,54.09,54.22,53.98,53.99,204
20120101|2011-08-09 18:00,10,54.07,54.45,54.07,54.41,8
20120101|2011-08-09 19:00,10,54.61,54.61,54.61,54.61,1
20120101|2011-08-09 19:30,10,54.63,54.63,54.63,54.63,1
20120101|2011-08-09 20:00,10,54.68,54.72,54.63,54.72,35
20120101|2011-08-09 21:30,10,54.62,54.62,54.6,54.6,5
20120101|2011-08-09 22:00,10,54.6,54.6,54.6,54.6,18
20120101|2011-08-09 22:30,10,54.6,54.6,54.6,54.6,9
20120101|2011-08-09 23:00,10,54.6,54.6,54.55,54.55,72
20120101|2011-08-10 00:30,10,54.56,54.56,54.54,54.54,36
20120101|2011-08-10 01:00,10,54.38,54.38,54.38,54.38,6
20120101|2011-08-10 01:30,10,54.38,54.41,54.38,54.41,45
20120101|2011-08-10 02:00,10,54.18,54.18,54.18,54.18,1
20120101|2011-08-10 02:30,10,54.34,54.34,54.34,54.34,1
20120101|2011-08-10 04:00,10,54.43,54.58,54.42,54.58,17
20120101|2011-08-10 04:30,10,54.57,54.57,54.57,54.57,7
20120101|2011-08-10 05:00,10,54.47,54.47,54.47,54.47,1
20120101|2011-08-10 05:30,10,54.63,54.63,54.63,54.63,1
20120101|2011-08-10 06:00,10,54.62,54.65,54.62,54.65,9
20120101|2011-08-10 06:30,10,54.66,54.66,54.64,54.64,15
20120101|2011-08-10 07:00,10,54.63,54.63,54.63,54.63,7
20120101|2011-08-10 09:30,10,54.29,54.29,53.89,54.16,381
20120101|2011-08-10 10:00,10,54.11,54.12,53.93,53.94,176
20120101|2011-08-10 10:30,10,53.99,53.99,53.79,53.91,325
20120101|2011-08-10 11:00,10,53.88,53.97,53.71,53.71,130
20120101|2011-08-10 11:30,10,53.71,53.83,53.57,53.68,145
20120101|2011-08-10 12:00,10,53.64,53.66,53.41,53.51,154
20120101|2011-08-10 12:30,10,53.47,53.83,53.47,53.8,111
20120101|2011-08-10 13:00,10,53.82,54.25,53.76,54.1,204
20120101|2011-08-10 18:00,11,53.84,53.9,53.84,53.9,26
20120101|2011-08-10 18:30,11,53.86,53.86,53.86,53.86,2
20120101|2011-08-10 19:30,11,53.81,53.81,53.81,53.81,2
20120101|2011-08-10 20:30,11,54.14,54.15,54.12,54.15,8
20120101|2011-08-10 21:00,11,54.22,54.26,54.22,54.26,9
20120101|2011-08-10 21:30,11,54.24,54.24,54.21,54.21,4
20120101|2011-08-10 22:00,11,54.32,54.32,54.32,54.32,1
20120101|2011-08-10 23:00,11,54.3,54.3,54.23,54.23,7
20120101|2011-08-10 23:30,11,54.23,54.23,54.23,54.23,2
20120101|2011-08-11 00:00,11,54.23,54.23,54.23,54.23,23
20120101|2011-08-11 00:30,11,54.23,54.26,54.23,54.26,19
20120101|2011-08-11 01:30,11,54.45,54.45,54.45,54.45,1
20120101|2011-08-11 02:00,11,54.54,54.54,54.54,54.54,1
20120101|2011-08-11 02:30,11,54.6,54.6,54.6,54.6,7
20120101|2011-08-11 03:00,11,54.6,54.64,54.6,54.64,2
20120101|2011-08-11 03:30,11,54.69,54.7,54.69,54.7,13
20120101|2011-08-11 04:30,11,54.52,54.53,54.52,54.52,5
20120101|2011-08-11 05:30,11,54.51,54.51,54.51,54.51,23
20120101|2011-08-11 06:00,11,54.49,54.49,54.43,54.43,17
20120101|2011-08-11 06:30,11,54.26,54.26,54.26,54.26,2
20120101|2011-08-11 07:00,11,54.29,54.29,54.29,54.29,7
20120101|2011-08-11 09:30,11,55.67,55.67,54.91,54.99,178
20120101|2011-08-11 10:00,11,55.07,55.08,54.87,54.93,76
20120101|2011-08-11 10:30,11,54.92,55.03,54.75,55.03,145
20120101|2011-08-11 11:00,11,54.97,55.05,54.94,54.95,60
20120101|2011-08-11 11:30,11,54.95,55.23,54.95,55.23,75
20120101|2011-08-11 12:00,11,55.26,55.27,55.01,55.07,91
20120101|2011-08-11 12:30,11,55.07,55.11,54.94,55.1,122
20120101|2011-08-11 13:00,11,55.15,55.37,55.05,55.07,40
20120101|2011-08-11 18:00,12,55.17,55.27,55.07,55.27,12
20120101|2011-08-11 19:00,12,55.22,55.22,55.22,55.22,1
20120101|2011-08-11 19:30,12,55.27,55.27,55.27,55.27,1
20120101|2011-08-11 20:00,12,55.27,55.27,55.07,55.11,16
20120101|2011-08-11 20:30,12,55.08,55.08,55.07,55.07,2
20120101|2011-08-11 21:30,12,55.05,55.05,55.05,55.05,2
20120101|2011-08-11 22:00,12,55.03,55.03,55.03,55.03,4
20120101|2011-08-12 00:30,12,54.98,54.98,54.98,54.98,2
20120101|2011-08-12 01:30,12,54.88,54.88,54.88,54.88,6
20120101|2011-08-12 02:30,12,54.72,54.89,54.72,54.89,20
20120101|2011-08-12 03:00,12,55,55,55,55,1
20120101|2011-08-12 04:00,12,54.92,54.92,54.92,54.92,14
20120101|2011-08-12 04:30,12,54.96,54.96,54.96,54.96,14
20120101|2011-08-12 05:00,12,55.08,55.08,55.08,55.08,3
20120101|2011-08-12 05:30,12,55.03,55.03,55.01,55.01,8
20120101|2011-08-12 06:00,12,55.01,55.01,55.01,55.01,7
20120101|2011-08-12 07:00,12,54.99,54.99,54.98,54.98,7
20120101|2011-08-12 09:30,12,54.99,55.33,54.98,55.2,157
20120101|2011-08-12 10:00,12,55.24,55.34,55.21,55.34,27
20120101|2011-08-12 10:30,12,55.44,55.54,55.43,55.5,35
20120101|2011-08-12 11:00,12,55.55,55.64,55.44,55.44,125
20120101|2011-08-12 11:30,12,55.5,55.5,55.45,55.47,48
20120101|2011-08-12 12:00,12,55.49,55.49,55.4,55.4,16
20120101|2011-08-12 12:30,12,55.45,55.49,55.39,55.49,156
20120101|2011-08-12 13:00,12,55.47,55.47,55.1,55.12,276
20120101|2011-08-14 19:30,15,55.53,55.56,55.53,55.56,3
20120101|2011-08-14 20:00,15,55.44,55.5,55.44,55.47,5
20120101|2011-08-14 20:30,15,55.34,55.4,55.33,55.4,12
20120101|2011-08-14 22:00,15,55.48,55.48,55.48,55.48,1
20120101|2011-08-14 22:30,15,55.5,55.5,55.5,55.5,1
20120101|2011-08-15 00:30,15,55.48,55.5,55.45,55.5,5
20120101|2011-08-15 03:30,15,55.53,55.53,55.53,55.53,1
20120101|2011-08-15 05:00,15,55.49,55.49,55.49,55.49,1
20120101|2011-08-15 06:00,15,55.42,55.42,55.42,55.42,1
20120101|2011-08-15 06:30,15,55.5,55.5,55.5,55.5,1
20120101|2011-08-15 07:00,15,55.49,55.49,55.49,55.49,1
20120101|2011-08-15 09:30,15,55.68,55.83,55.59,55.74,264
20120101|2011-08-15 10:00,15,55.71,55.74,55.61,55.67,81
20120101|2011-08-15 10:30,15,55.66,55.84,55.65,55.84,68
20120101|2011-08-15 11:00,15,55.91,55.95,55.84,55.87,44
20120101|2011-08-15 11:30,15,55.88,55.88,55.79,55.79,10
20120101|2011-08-15 12:00,15,55.83,55.92,55.83,55.91,17
20120101|2011-08-15 12:30,15,55.74,55.82,55.71,55.76,24
20120101|2011-08-15 13:00,15,55.79,55.89,55.74,55.79,85
20120101|2011-08-15 18:00,16,55.77,55.77,55.77,55.77,4
20120101|2011-08-15 20:00,16,55.66,55.66,55.66,55.66,3
20120101|2011-08-15 21:00,16,55.62,55.62,55.62,55.62,6
20120101|2011-08-15 21:30,16,55.56,55.64,55.56,55.62,12
20120101|2011-08-15 22:00,16,55.62,55.62,55.6,55.6,6
20120101|2011-08-16 00:30,16,55.61,55.62,55.61,55.62,3
20120101|2011-08-16 09:30,16,55.59,55.78,55.58,55.78,30
20120101|2011-08-16 10:00,16,55.82,55.84,55.73,55.84,20
20120101|2011-08-16 10:30,16,55.89,56,55.85,55.93,7
20120101|2011-08-16 11:00,16,55.95,56.06,55.93,55.94,25
20120101|2011-08-16 11:30,16,55.86,55.86,55.77,55.81,9
20120101|2011-08-16 12:00,16,55.77,55.83,55.63,55.83,78
20120101|2011-08-16 12:30,16,55.75,55.91,55.66,55.91,150
20120101|2011-08-16 13:00,16,55.84,55.9,55.77,55.77,18
20120101|2011-08-16 19:00,17,55.83,55.83,55.83,55.83,1
20120101|2011-08-16 20:00,17,55.78,55.86,55.78,55.86,4
20120101|2011-08-16 21:00,17,55.87,55.87,55.87,55.87,6
20120101|2011-08-16 21:30,17,55.78,55.78,55.78,55.78,1
20120101|2011-08-17 00:00,17,55.82,55.82,55.82,55.82,1
20120101|2011-08-17 00:30,17,55.8,55.8,55.8,55.8,3
20120101|2011-08-17 04:00,17,55.97,55.97,55.97,55.97,1
20120101|2011-08-17 05:00,17,55.85,55.85,55.85,55.85,1
20120101|2011-08-17 09:30,17,56.13,56.68,56.13,56.63,340
20120101|2011-08-17 10:00,17,56.63,56.64,56.57,56.59,253
20120101|2011-08-17 10:30,17,56.58,56.6,56.58,56.58,8
20120101|2011-08-17 11:00,17,56.52,56.57,56.32,56.32,50
20120101|2011-08-17 11:30,17,56.42,56.51,56.4,56.51,180
20120101|2011-08-17 12:00,17,56.61,56.66,56.53,56.53,39
20120101|2011-08-17 12:30,17,56.52,56.64,56.52,56.61,221
20120101|2011-08-17 13:00,17,56.61,56.64,56.41,56.55,61
20120101|2011-08-17 18:30,18,56.49,56.49,56.49,56.49,1
20120101|2011-08-17 20:00,18,56.22,56.22,56.22,56.22,3
20120101|2011-08-17 20:30,18,56.17,56.18,56.17,56.18,7
20120101|2011-08-17 21:30,18,56.15,56.15,56.15,56.15,6
20120101|2011-08-17 23:30,18,56.14,56.14,56.14,56.14,1
20120101|2011-08-18 00:00,18,56.14,56.14,56.14,56.14,3
20120101|2011-08-18 00:30,18,56.08,56.08,56.08,56.08,3
20120101|2011-08-18 02:30,18,56.1,56.1,56.1,56.1,2
20120101|2011-08-18 04:00,18,55.94,55.95,55.94,55.95,3
20120101|2011-08-18 05:30,18,55.95,55.95,55.95,55.95,1
20120101|2011-08-18 06:00,18,56,56,56,56,1
20120101|2011-08-18 09:30,18,55.63,55.95,55.56,55.76,280
20120101|2011-08-18 10:00,18,55.67,55.74,55.67,55.68,31
20120101|2011-08-18 10:30,18,55.68,55.95,55.68,55.95,66
20120101|2011-08-18 11:00,18,55.74,56.06,55.74,55.95,37
20120101|2011-08-18 11:30,18,55.94,56.06,55.91,55.99,22
20120101|2011-08-18 12:00,18,56.07,56.2,56.07,56.12,77
20120101|2011-08-18 12:30,18,56.04,56.12,55.95,55.95,118
20120101|2011-08-18 13:00,18,55.96,56.19,55.96,56.17,84
20120101|2011-08-18 19:00,19,55.84,55.84,55.84,55.84,3
20120101|2011-08-18 20:00,19,55.77,55.77,55.64,55.64,9
20120101|2011-08-18 20:30,19,55.67,55.68,55.67,55.68,6
20120101|2011-08-19 00:30,19,55.77,55.77,55.73,55.73,3
20120101|2011-08-19 02:30,19,55.65,55.65,55.65,55.65,1
20120101|2011-08-19 04:30,19,55.73,55.73,55.64,55.68,45
20120101|2011-08-19 05:00,19,55.8,55.8,55.79,55.79,2
20120101|2011-08-19 06:00,19,55.89,55.89,55.89,55.89,1
20120101|2011-08-19 06:30,19,55.95,56.01,55.95,56.01,2
20120101|2011-08-19 09:30,19,56.29,56.52,56.29,56.47,67
20120101|2011-08-19 10:00,19,56.53,56.53,56.36,56.36,33
20120101|2011-08-19 10:30,19,56.41,56.57,56.41,56.52,38
20120101|2011-08-19 11:00,19,56.54,56.54,56.46,56.51,29
20120101|2011-08-19 11:30,19,56.58,56.58,56.47,56.53,58
20120101|2011-08-19 12:00,19,56.54,56.55,56.5,56.51,55
20120101|2011-08-19 12:30,19,56.47,56.49,56.36,56.49,189
20120101|2011-08-19 13:00,19,56.46,56.46,56.25,56.31,32
20120101|2011-08-21 18:00,22,56.5,56.5,56.47,56.47,2
20120101|2011-08-21 18:30,22,56.44,56.45,56.44,56.45,4
20120101|2011-08-21 19:30,22,56.38,56.38,56.36,56.36,3
20120101|2011-08-21 20:00,22,56.36,56.36,56.36,56.36,3
20120101|2011-08-21 21:00,22,56.49,56.49,56.49,56.49,2
20120101|2011-08-21 21:30,22,56.47,56.47,56.47,56.47,2
20120101|2011-08-21 22:00,22,56.34,56.34,56.34,56.34,1
20120101|2011-08-22 00:30,22,56.35,56.36,56.35,56.36,2
20120101|2011-08-22 01:00,22,56.41,56.41,56.37,56.37,54
20120101|2011-08-22 01:30,22,56.31,56.31,56.31,56.31,48
20120101|2011-08-22 04:00,22,56.54,56.54,56.54,56.54,1
20120101|2011-08-22 05:30,22,56.56,56.58,56.56,56.58,4
20120101|2011-08-22 09:30,22,56.68,56.84,56.61,56.61,184
20120101|2011-08-22 10:00,22,56.6,56.68,56.44,56.45,422
20120101|2011-08-22 10:30,22,56.48,56.48,56.24,56.25,258
20120101|2011-08-22 11:00,22,56.26,56.38,56.2,56.3,181
20120101|2011-08-22 11:30,22,56.3,56.42,56.3,56.4,14
20120101|2011-08-22 12:00,22,56.34,56.34,56.34,56.34,11
20120101|2011-08-22 12:30,22,56.31,56.36,56.26,56.3,23
20120101|2011-08-22 13:00,22,56.39,56.4,56.28,56.33,86
20120101|2011-08-22 18:30,23,56.42,56.42,56.42,56.42,1
20120101|2011-08-22 19:30,23,56.53,56.64,56.53,56.59,6
20120101|2011-08-22 20:00,23,56.54,56.54,56.54,56.54,2
20120101|2011-08-22 20:30,23,56.66,56.68,56.61,56.61,10
20120101|2011-08-22 21:30,23,56.68,56.69,56.68,56.69,4
20120101|2011-08-22 23:00,23,56.7,56.7,56.7,56.7,1
20120101|2011-08-23 00:30,23,56.69,56.69,56.69,56.69,2
20120101|2011-08-23 01:00,23,56.77,56.77,56.77,56.77,1
20120101|2011-08-23 02:30,23,56.92,56.93,56.92,56.93,70
20120101|2011-08-23 05:30,23,56.76,56.76,56.71,56.71,4
20120101|2011-08-23 06:30,23,56.68,56.68,56.68,56.68,1
20120101|2011-08-23 07:00,23,56.67,56.67,56.67,56.67,1
20120101|2011-08-23 09:30,23,56.48,56.51,56.24,56.4,212
20120101|2011-08-23 10:00,23,56.39,56.58,56.37,56.58,90
20120101|2011-08-23 10:30,23,56.56,56.68,56.54,56.68,62
20120101|2011-08-23 11:00,23,56.68,56.79,56.66,56.69,118
20120101|2011-08-23 11:30,23,56.71,56.74,56.71,56.74,12
20120101|2011-08-23 12:00,23,56.75,56.75,56.6,56.6,86
20120101|2011-08-23 12:30,23,56.62,56.62,56.45,56.46,106
20120101|2011-08-23 13:00,23,56.45,56.47,56.37,56.45,45
20120101|2011-08-23 18:00,24,56.54,56.54,56.54,56.54,1
20120101|2011-08-23 20:00,24,56.68,56.73,56.67,56.73,8
20120101|2011-08-23 20:30,24,56.64,56.64,56.64,56.64,2
20120101|2011-08-23 21:00,24,56.51,56.51,56.43,56.45,6
20120101|2011-08-23 21:30,24,56.47,56.49,56.47,56.49,4
20120101|2011-08-23 22:00,24,56.43,56.46,56.43,56.46,98
20120101|2011-08-24 00:00,24,56.49,56.49,56.49,56.49,1
20120101|2011-08-24 00:30,24,56.49,56.49,56.46,56.46,5
20120101|2011-08-24 02:00,24,56.44,56.45,56.44,56.45,56
20120101|2011-08-24 02:30,24,56.44,56.44,56.44,56.44,5
20120101|2011-08-24 04:30,24,56.44,56.44,56.37,56.37,150
20120101|2011-08-24 06:00,24,56.39,56.39,56.39,56.39,1
20120101|2011-08-24 06:30,24,56.43,56.45,56.43,56.45,4
20120101|2011-08-24 09:30,24,56.45,56.88,56.45,56.7,362
20120101|2011-08-24 10:00,24,56.79,56.8,56.66,56.8,212
20120101|2011-08-24 10:30,24,56.81,56.81,56.55,56.55,72
20120101|2011-08-24 11:00,24,56.4,56.6,56.4,56.6,132
20120101|2011-08-24 11:30,24,56.63,56.75,56.63,56.69,19
20120101|2011-08-24 12:00,24,56.7,56.75,56.68,56.68,17
20120101|2011-08-24 12:30,24,56.77,56.77,56.66,56.66,35
20120101|2011-08-24 13:00,24,56.68,56.68,56.55,56.59,65
20120101|2011-08-24 18:00,25,56.57,56.61,56.55,56.61,26
20120101|2011-08-24 20:00,25,56.53,56.58,56.53,56.58,6
20120101|2011-08-24 20:30,25,56.46,56.46,56.46,56.46,4
20120101|2011-08-24 21:00,25,56.29,56.3,56.29,56.3,8
20120101|2011-08-24 21:30,25,56.31,56.33,56.31,56.33,8
20120101|2011-08-24 23:00,25,56.39,56.4,56.39,56.4,16
20120101|2011-08-24 23:30,25,56.4,56.44,56.4,56.44,80
20120101|2011-08-25 00:00,25,56.46,56.46,56.46,56.46,1
20120101|2011-08-25 00:30,25,56.46,56.47,56.46,56.47,3
20120101|2011-08-25 01:00,25,56.46,56.46,56.44,56.45,49
20120101|2011-08-25 01:30,25,56.45,56.45,56.45,56.45,10
20120101|2011-08-25 02:00,25,56.52,56.53,56.52,56.53,3
20120101|2011-08-25 04:30,25,56.25,56.25,56.22,56.22,2
20120101|2011-08-25 05:30,25,56.1,56.1,56.1,56.1,2
20120101|2011-08-25 07:00,25,56.25,56.25,56.25,56.25,1
20120101|2011-08-25 09:30,25,56.23,56.24,56.08,56.22,162
20120101|2011-08-25 10:00,25,56.25,56.43,56.25,56.37,48
20120101|2011-08-25 10:30,25,56.37,56.43,56.36,56.41,38
20120101|2011-08-25 11:00,25,56.42,56.61,56.42,56.49,33
20120101|2011-08-25 11:30,25,56.5,56.5,56.35,56.41,129
20120101|2011-08-25 12:00,25,56.55,56.55,56.53,56.55,70
20120101|2011-08-25 12:30,25,56.42,56.42,56.35,56.38,18
20120101|2011-08-25 13:00,25,56.33,56.34,56.25,56.27,12
20120101|2011-08-25 21:30,26,56.26,56.26,56.26,56.26,1
20120101|2011-08-25 22:00,26,56.22,56.22,56.22,56.22,45
20120101|2011-08-26 00:00,26,56.22,56.22,56.22,56.22,1
20120101|2011-08-26 00:30,26,56.22,56.26,56.22,56.26,9
20120101|2011-08-26 01:30,26,56.3,56.3,56.3,56.3,23
20120101|2011-08-26 02:00,26,56.35,56.35,56.35,56.35,4
20120101|2011-08-26 02:30,26,56.29,56.34,56.29,56.34,19
20120101|2011-08-26 03:00,26,56.35,56.35,56.35,56.35,1
20120101|2011-08-26 04:30,26,56.3,56.3,56.3,56.3,3
20120101|2011-08-26 09:30,26,56.23,56.38,56.12,56.18,275
20120101|2011-08-26 10:00,26,56.26,56.4,56.25,56.27,113
20120101|2011-08-26 10:30,26,56.32,56.39,56.32,56.39,19
20120101|2011-08-26 11:00,26,56.39,57.25,56.39,57,200
20120101|2011-08-26 11:30,26,56.95,57.04,56.93,57.04,54
20120101|2011-08-26 12:00,26,57.02,57.16,57.01,57.09,37
20120101|2011-08-26 12:30,26,57.2,57.22,57.12,57.16,29
20120101|2011-08-26 13:00,26,57.14,57.38,57.07,57.34,50
20120101|2011-08-28 18:00,29,57.23,57.55,57.23,57.55,5
20120101|2011-08-28 19:00,29,57.7,57.7,57.7,57.7,2
20120101|2011-08-28 19:30,29,57.65,57.68,57.63,57.68,24
20120101|2011-08-28 20:00,29,57.47,57.64,57.47,57.51,38
20120101|2011-08-28 20:30,29,57.45,57.45,57.45,57.45,3
20120101|2011-08-28 21:00,29,57.48,57.52,57.47,57.51,8
20120101|2011-08-28 21:30,29,57.46,57.46,57.42,57.42,11
20120101|2011-08-28 22:00,29,57.42,57.43,57.41,57.43,7
20120101|2011-08-28 22:30,29,57.42,57.44,57.42,57.44,7
20120101|2011-08-28 23:00,29,57.44,57.47,57.4,57.4,7
20120101|2011-08-28 23:30,29,57.39,57.47,57.38,57.47,6
20120101|2011-08-29 00:00,29,57.47,57.54,57.47,57.53,8
20120101|2011-08-29 00:30,29,57.46,57.46,57.34,57.35,12
20120101|2011-08-29 01:00,29,57.47,57.47,57.47,57.47,1
20120101|2011-08-29 01:30,29,57.54,57.67,57.54,57.67,12
20120101|2011-08-29 02:00,29,57.6,57.65,57.57,57.57,27
20120101|2011-08-29 03:30,29,57.72,57.73,57.72,57.73,4
20120101|2011-08-29 09:30,29,57.75,57.95,57.75,57.9,518
20120101|2011-08-29 10:00,29,57.96,58.41,57.96,58.3,201
20120101|2011-08-29 10:30,29,58.33,58.38,58.23,58.3,201
20120101|2011-08-29 11:00,29,58.25,58.32,58.22,58.32,85
20120101|2011-08-29 11:30,29,58.32,58.38,58.27,58.3,119
20120101|2011-08-29 12:00,29,58.33,58.36,58.3,58.36,69
20120101|2011-08-29 12:30,29,58.35,58.4,58.28,58.28,87
20120101|2011-08-29 13:00,29,58.36,58.79,58.35,58.66,192
20120101|2011-08-29 18:00,30,58.75,58.75,58.7,58.7,13
20120101|2011-08-29 19:30,30,58.48,58.48,58.48,58.48,1
20120101|2011-08-29 21:00,30,58.49,58.49,58.49,58.49,1
20120101|2011-08-30 01:30,30,58.35,58.36,58.35,58.36,67
20120101|2011-08-30 02:00,30,58.36,58.36,58.35,58.35,105
20120101|2011-08-30 03:00,30,58.35,58.35,58.35,58.35,28
20120101|2011-08-30 03:30,30,58.35,58.35,58.35,58.35,20
20120101|2011-08-30 07:00,30,58.27,58.27,58.27,58.27,2
20120101|2011-08-30 09:30,30,58.57,59.14,58.44,59.1,431
20120101|2011-08-30 10:00,30,59.07,59.25,59.04,59.06,178
20120101|2011-08-30 10:30,30,58.98,58.98,58.77,58.78,83
20120101|2011-08-30 11:00,30,58.73,58.73,58.6,58.62,92
20120101|2011-08-30 11:30,30,58.7,58.82,58.69,58.8,30
20120101|2011-08-30 12:00,30,58.8,58.84,58.77,58.81,74
20120101|2011-08-30 12:30,30,58.81,59,58.79,58.92,260
20120101|2011-08-30 13:00,30,58.95,59.06,58.93,58.94,233
20120101|2011-08-30 18:00,31,58.93,58.93,58.73,58.73,31
20120101|2011-08-30 19:30,31,58.93,58.93,58.93,58.93,19
20120101|2011-08-30 20:00,31,58.93,58.93,58.93,58.93,2
20120101|2011-08-30 22:00,31,59.05,59.05,59.05,59.05,1
20120101|2011-08-31 05:00,31,58.73,58.73,58.69,58.73,121
20120101|2011-08-31 05:30,31,58.73,58.74,58.73,58.74,14
20120101|2011-08-31 06:00,31,58.7,58.7,58.69,58.69,20
20120101|2011-08-31 06:30,31,58.71,58.71,58.69,58.69,5
20120101|2011-08-31 07:00,31,58.69,58.72,58.69,58.72,19
20120101|2011-08-31 09:30,31,58.85,59.08,58.79,59.04,643
20120101|2011-08-31 10:00,31,59.01,59.28,58.96,59.26,475
20120101|2011-08-31 10:30,31,59.32,59.36,59.04,59.14,210
20120101|2011-08-31 11:00,31,59.14,59.17,59.1,59.15,156
20120101|2011-08-31 11:30,31,59.15,59.21,59.12,59.17,168
20120101|2011-08-31 12:00,31,59.14,59.22,59.1,59.15,140
20120101|2011-08-31 12:30,31,59.13,59.21,59.05,59.05,205
20120101|2011-08-31 13:00,31,59.1,59.17,59.03,59.15,359
20120101|2011-08-31 18:00,1,59.1,59.11,59.1,59.1,19
20120101|2011-08-31 19:30,1,59.07,59.07,59.07,59.07,1
20120101|2011-08-31 22:00,1,58.98,58.98,58.98,58.98,1
20120101|2011-09-01 00:00,1,58.96,58.96,58.96,58.96,1
20120101|2011-09-01 03:30,1,58.72,58.72,58.72,58.72,5
20120101|2011-09-01 04:00,1,58.72,58.72,58.72,58.72,10
20120101|2011-09-01 05:30,1,58.65,58.67,58.62,58.66,34
20120101|2011-09-01 09:30,1,58.9,59.13,58.73,59.05,436
20120101|2011-09-01 10:00,1,59.08,59.13,58.95,59.11,101
20120101|2011-09-01 10:30,1,59.13,59.15,59.08,59.15,91
20120101|2011-09-01 11:00,1,59.11,59.28,59.11,59.27,153
20120101|2011-09-01 11:30,1,59.26,59.26,59.06,59.07,79
20120101|2011-09-01 12:00,1,59.03,59.09,58.8,59.05,42
20120101|2011-09-01 12:30,1,58.98,59.02,58.77,58.77,159
20120101|2011-09-01 13:00,1,58.77,58.77,58.45,58.55,71
20120101|2011-09-01 18:00,2,58.43,58.6,58.43,58.53,64
20120101|2011-09-01 20:00,2,58.61,58.75,58.61,58.75,10
20120101|2011-09-01 20:30,2,58.83,58.83,58.83,58.83,20
20120101|2011-09-02 00:30,2,58.84,58.84,58.84,58.84,75
20120101|2011-09-02 01:00,2,58.84,58.84,58.84,58.84,25
20120101|2011-09-02 03:00,2,59,59,59,59,4
20120101|2011-09-02 03:30,2,58.97,58.99,58.97,58.99,3
20120101|2011-09-02 04:00,2,58.99,58.99,58.99,58.99,1
20120101|2011-09-02 06:30,2,58.79,58.81,58.74,58.75,12
20120101|2011-09-02 07:00,2,58.74,58.76,58.72,58.72,17
20120101|2011-09-02 09:30,2,58.72,58.87,58.47,58.53,365
20120101|2011-09-02 10:00,2,58.51,58.9,58.51,58.85,222
20120101|2011-09-02 10:30,2,58.85,58.93,58.83,58.83,233
20120101|2011-09-02 11:00,2,58.83,58.86,58.76,58.76,53
20120101|2011-09-02 11:30,2,58.8,58.8,58.65,58.78,194
20120101|2011-09-02 12:00,2,58.68,58.68,58.43,58.43,385
20120101|2011-09-02 12:30,2,58.47,58.58,58.45,58.57,151
20120101|2011-09-02 13:00,2,58.57,58.58,58.37,58.5,207
20120101|2011-09-05 18:00,6,57.93,57.93,57.89,57.89,2
20120101|2011-09-05 18:30,6,57.91,57.91,57.81,57.81,7
20120101|2011-09-05 19:30,6,57.86,57.86,57.86,57.86,4
20120101|2011-09-05 21:00,6,57.98,57.98,57.91,57.91,15
20120101|2011-09-05 22:00,6,57.82,57.83,57.82,57.83,3
20120101|2011-09-05 22:30,6,57.8,57.8,57.8,57.8,1
20120101|2011-09-06 00:00,6,57.73,57.76,57.73,57.76,2
20120101|2011-09-06 03:00,6,58.1,58.1,58.1,58.1,1
20120101|2011-09-06 06:30,6,57.9,57.9,57.9,57.9,1
20120101|2011-09-06 09:30,6,57.91,58.04,57.84,57.92,184
20120101|2011-09-06 10:00,6,57.94,57.94,57.47,57.55,207
20120101|2011-09-06 10:30,6,57.53,57.81,57.36,57.81,181
20120101|2011-09-06 11:00,6,57.78,57.81,57.66,57.78,276
20120101|2011-09-06 11:30,6,57.78,57.8,57.69,57.69,28
20120101|2011-09-06 12:00,6,57.64,57.75,57.64,57.65,18
20120101|2011-09-06 12:30,6,57.62,57.95,57.62,57.95,158
20120101|2011-09-06 13:00,6,58.05,58.27,58.05,58.13,201
20120101|2011-09-06 18:30,7,58.3,58.3,58.3,58.3,1
20120101|2011-09-06 19:30,7,58.32,58.32,58.32,58.32,1
20120101|2011-09-06 20:30,7,58.41,58.41,58.39,58.39,5
20120101|2011-09-06 21:30,7,58.37,58.4,58.37,58.4,5
20120101|2011-09-07 01:30,7,58.66,58.74,58.66,58.74,7
20120101|2011-09-07 05:00,7,58.66,58.66,58.66,58.66,1
20120101|2011-09-07 05:30,7,58.74,58.74,58.74,58.74,1
20120101|2011-09-07 06:00,7,58.73,58.73,58.7,58.72,49
20120101|2011-09-07 06:30,7,58.74,58.74,58.74,58.74,109
20120101|2011-09-07 07:00,7,58.77,58.77,58.77,58.77,2
20120101|2011-09-07 09:30,7,58.76,58.82,58.54,58.69,314
20120101|2011-09-07 10:00,7,58.69,58.69,58.55,58.64,296
20120101|2011-09-07 10:30,7,58.65,58.67,58.56,58.59,178
20120101|2011-09-07 11:00,7,58.57,58.69,58.49,58.69,106
20120101|2011-09-07 11:30,7,58.7,58.77,58.67,58.68,61
20120101|2011-09-07 12:00,7,58.74,58.77,58.55,58.55,193
20120101|2011-09-07 12:30,7,58.67,58.67,58.58,58.58,7
20120101|2011-09-07 13:00,7,58.61,58.77,58.6,58.76,51
20120101|2011-09-07 19:30,8,58.84,58.84,58.84,58.84,1
20120101|2011-09-07 20:00,8,58.72,58.73,58.72,58.73,8
20120101|2011-09-07 21:00,8,58.76,58.76,58.76,58.76,1
20120101|2011-09-07 21:30,8,58.77,58.77,58.77,58.77,2
20120101|2011-09-07 22:00,8,58.96,58.96,58.96,58.96,1
20120101|2011-09-08 01:00,8,58.87,58.87,58.87,58.87,1
20120101|2011-09-08 01:30,8,58.86,58.9,58.86,58.9,17
20120101|2011-09-08 02:30,8,58.6,58.6,58.6,58.6,6
20120101|2011-09-08 03:00,8,58.6,58.61,58.6,58.61,29
20120101|2011-09-08 03:30,8,58.61,58.65,58.61,58.65,48
20120101|2011-09-08 07:00,8,58.31,58.31,58.27,58.27,2
20120101|2011-09-08 09:30,8,58.65,58.81,58.5,58.78,266
20120101|2011-09-08 10:00,8,58.71,58.76,58.69,58.72,24
20120101|2011-09-08 10:30,8,58.67,58.67,58.42,58.47,258
20120101|2011-09-08 11:00,8,58.37,58.46,58.37,58.46,126
20120101|2011-09-08 11:30,8,58.41,58.47,58.39,58.4,325
20120101|2011-09-08 12:00,8,58.46,58.46,58.35,58.42,310
20120101|2011-09-08 12:30,8,58.38,58.38,58.27,58.31,36
20120101|2011-09-08 13:00,8,58.34,58.53,58.34,58.45,280
20120101|2011-09-08 18:00,9,58.46,58.46,58.46,58.46,1
20120101|2011-09-08 20:00,9,58.62,58.62,58.62,58.62,1
20120101|2011-09-08 21:00,9,58.74,58.74,58.72,58.72,5
20120101|2011-09-08 21:30,9,58.77,58.77,58.77,58.77,1
20120101|2011-09-08 23:30,9,58.75,58.75,58.75,58.75,1
20120101|2011-09-09 00:00,9,58.75,58.75,58.75,58.75,5
20120101|2011-09-09 01:30,9,58.75,58.75,58.75,58.75,7
20120101|2011-09-09 03:30,9,58.8,58.8,58.79,58.79,185
20120101|2011-09-09 04:30,9,58.81,58.81,58.81,58.81,3
20120101|2011-09-09 06:30,9,58.61,58.61,58.58,58.59,65
20120101|2011-09-09 07:00,9,58.56,58.58,58.51,58.58,66
20120101|2011-09-09 09:30,9,58.34,58.68,58.27,58.53,36
20120101|2011-09-09 10:00,9,58.56,58.56,58.35,58.44,225
20120101|2011-09-09 10:30,9,58.4,58.45,58.28,58.29,53
20120101|2011-09-09 11:00,9,58.3,58.34,58.23,58.32,85
20120101|2011-09-09 11:30,9,58.3,58.47,58.26,58.46,232
20120101|2011-09-09 12:00,9,58.5,58.58,58.41,58.58,56
20120101|2011-09-09 12:30,9,58.58,58.81,58.58,58.69,107
20120101|2011-09-09 13:00,9,58.69,59.06,58.67,58.98,224
20120101|2011-09-11 18:00,12,58.89,59,58.87,59,16
20120101|2011-09-11 20:00,12,59.08,59.08,59.04,59.04,2
20120101|2011-09-11 21:00,12,59,59,59,59,12
20120101|2011-09-11 21:30,12,59,59,59,59,3
20120101|2011-09-11 23:30,12,59.06,59.06,59.06,59.06,1
20120101|2011-09-12 00:00,12,59.04,59.09,59.04,59.09,5
20120101|2011-09-12 01:00,12,59.09,59.09,59.01,59.04,13
20120101|2011-09-12 01:30,12,59.04,59.05,59.04,59.05,73
20120101|2011-09-12 02:00,12,59.05,59.05,58.89,58.89,30
20120101|2011-09-12 02:30,12,58.89,58.89,58.87,58.89,65
20120101|2011-09-12 03:30,12,59.02,59.09,59.02,59.02,35
20120101|2011-09-12 04:00,12,59.06,59.06,59.04,59.04,41
20120101|2011-09-12 04:30,12,59.01,59.01,58.95,59.01,58
20120101|2011-09-12 06:00,12,58.88,58.88,58.88,58.88,1
20120101|2011-09-12 09:30,12,58.39,58.59,58.17,58.27,96
20120101|2011-09-12 10:00,12,58.25,58.25,58.13,58.2,50
20120101|2011-09-12 10:30,12,58.14,58.14,57.83,57.83,147
20120101|2011-09-12 11:00,12,57.83,58.01,57.81,57.98,107
20120101|2011-09-12 11:30,12,58.01,58.17,57.85,57.87,67
20120101|2011-09-12 12:00,12,57.89,57.98,57.89,57.89,11
20120101|2011-09-12 12:30,12,57.85,57.85,57.79,57.85,54
20120101|2011-09-12 13:00,12,57.85,57.94,57.77,57.85,236
20120101|2011-09-12 20:00,13,58.04,58.04,58.04,58.04,100
20120101|2011-09-12 20:30,13,57.95,57.95,57.95,57.95,1
20120101|2011-09-13 00:00,13,57.9,57.92,57.9,57.92,3
20120101|2011-09-13 00:30,13,57.85,57.85,57.8,57.8,18
20120101|2011-09-13 01:00,13,57.85,57.85,57.85,57.85,1
20120101|2011-09-13 03:00,13,57.54,57.54,57.54,57.54,4
20120101|2011-09-13 05:00,13,57.69,57.69,57.69,57.69,31
20120101|2011-09-13 05:30,13,57.69,57.7,57.69,57.7,64
20120101|2011-09-13 06:30,13,57.65,57.65,57.59,57.59,3
20120101|2011-09-13 07:00,13,57.67,57.67,57.67,57.67,1
20120101|2011-09-13 09:30,13,57.86,58.07,57.54,57.77,283
20120101|2011-09-13 10:00,13,57.73,57.73,57.46,57.52,121
20120101|2011-09-13 10:30,13,57.55,57.57,57.36,57.43,76
20120101|2011-09-13 11:00,13,57.39,57.41,57.26,57.41,94
20120101|2011-09-13 11:30,13,57.44,57.66,57.4,57.55,113
20120101|2011-09-13 12:00,13,57.6,57.7,57.54,57.7,542
20120101|2011-09-13 12:30,13,57.7,57.72,57.61,57.69,315
20120101|2011-09-13 13:00,13,57.68,57.94,57.61,57.9,373
20120101|2011-09-13 18:00,14,57.8,57.83,57.79,57.79,134
20120101|2011-09-13 20:00,14,57.9,57.98,57.9,57.92,10
20120101|2011-09-13 21:00,14,57.71,57.71,57.71,57.71,1
20120101|2011-09-13 21:30,14,57.67,57.67,57.67,57.67,1
20120101|2011-09-13 22:00,14,57.42,57.42,57.42,57.42,10
20120101|2011-09-13 22:30,14,57.42,57.42,57.42,57.42,3
20120101|2011-09-13 23:00,14,57.42,57.42,57.42,57.42,16
20120101|2011-09-13 23:30,14,57.42,57.44,57.42,57.44,21
20120101|2011-09-14 00:30,14,57.31,57.31,57.19,57.19,6
20120101|2011-09-14 01:30,14,57.32,57.32,57.32,57.32,1
20120101|2011-09-14 02:00,14,57.39,57.39,57.39,57.39,36
20120101|2011-09-14 04:30,14,57.59,57.59,57.59,57.59,37
20120101|2011-09-14 09:30,14,57.56,57.84,57.46,57.49,232
20120101|2011-09-14 10:00,14,57.5,57.51,57.42,57.51,101
20120101|2011-09-14 10:30,14,57.47,57.5,57.44,57.46,47
20120101|2011-09-14 11:00,14,57.5,57.5,57.35,57.44,94
20120101|2011-09-14 11:30,14,57.44,57.51,57.36,57.37,51
20120101|2011-09-14 12:00,14,57.37,57.47,57.37,57.39,34
20120101|2011-09-14 12:30,14,57.4,57.45,57.35,57.42,258
20120101|2011-09-14 13:00,14,57.43,57.44,57.26,57.28,124
20120101|2011-09-14 19:30,15,57.39,57.39,57.39,57.39,1
20120101|2011-09-14 20:00,15,57.43,57.46,57.41,57.41,4
20120101|2011-09-14 22:00,15,57.49,57.49,57.49,57.49,2
20120101|2011-09-14 22:30,15,57.52,57.52,57.5,57.5,2
20120101|2011-09-14 23:00,15,57.48,57.48,57.48,57.48,1
20120101|2011-09-14 23:30,15,57.43,57.44,57.43,57.44,3
20120101|2011-09-15 00:00,15,57.44,57.44,57.41,57.41,24
20120101|2011-09-15 00:30,15,57.39,57.39,57.39,57.39,1
20120101|2011-09-15 01:30,15,57.37,57.37,57.31,57.31,10
20120101|2011-09-15 02:00,15,57.31,57.34,57.31,57.31,28
20120101|2011-09-15 06:00,15,57.3,57.3,57.3,57.3,1
20120101|2011-09-15 06:30,15,57.33,57.33,57.33,57.33,1
20120101|2011-09-15 07:00,15,57.49,57.49,57.48,57.48,2
20120101|2011-09-15 09:30,15,57.51,57.51,56.81,56.88,240
20120101|2011-09-15 10:00,15,56.85,56.89,56.74,56.78,221
20120101|2011-09-15 10:30,15,56.74,56.85,56.74,56.78,99
20120101|2011-09-15 11:00,15,56.76,56.78,56.55,56.73,545
20120101|2011-09-15 11:30,15,56.72,56.84,56.71,56.82,96
20120101|2011-09-15 12:00,15,56.82,56.82,56.54,56.54,253
20120101|2011-09-15 12:30,15,56.56,56.63,56.55,56.58,150
20120101|2011-09-15 13:00,15,56.58,56.86,56.58,56.84,77
20120101|2011-09-15 18:30,16,56.83,56.83,56.83,56.83,1
20120101|2011-09-15 23:00,16,56.99,56.99,56.99,56.99,8
20120101|2011-09-15 23:30,16,56.99,56.99,56.99,56.99,2
20120101|2011-09-16 00:30,16,56.93,56.93,56.91,56.91,29
20120101|2011-09-16 01:00,16,56.91,56.92,56.91,56.91,26
20120101|2011-09-16 01:30,16,56.91,56.99,56.91,56.99,94
20120101|2011-09-16 02:00,16,56.99,56.99,56.99,56.99,35
20120101|2011-09-16 09:30,16,56.93,56.95,56.76,56.87,165
20120101|2011-09-16 10:00,16,56.85,56.85,56.57,56.61,117
20120101|2011-09-16 10:30,16,56.61,56.82,56.47,56.82,149
20120101|2011-09-16 11:00,16,56.83,56.83,56.73,56.75,81
20120101|2011-09-16 11:30,16,56.78,56.79,56.71,56.72,12
20120101|2011-09-16 12:00,16,56.7,56.76,56.62,56.75,60
20120101|2011-09-16 12:30,16,56.81,56.9,56.76,56.83,29
20120101|2011-09-16 13:00,16,56.89,56.97,56.8,56.91,99
20120101|2011-09-18 18:00,19,56.89,56.9,56.84,56.84,19
20120101|2011-09-18 19:00,19,56.82,56.85,56.82,56.84,5
20120101|2011-09-18 20:30,19,56.62,56.62,56.62,56.62,2
20120101|2011-09-18 21:00,19,56.57,56.57,56.57,56.57,2
20120101|2011-09-18 22:00,19,56.48,56.48,56.48,56.48,3
20120101|2011-09-19 00:30,19,56.52,56.53,56.52,56.52,4
20120101|2011-09-19 02:00,19,56.39,56.39,56.39,56.39,1
20120101|2011-09-19 02:30,19,56.47,56.47,56.47,56.47,44
20120101|2011-09-19 09:30,19,56.3,56.3,55.66,55.74,1081
20120101|2011-09-19 10:00,19,55.78,55.82,55.68,55.8,661
20120101|2011-09-19 10:30,19,55.79,56.01,55.76,55.99,144
20120101|2011-09-19 11:00,19,56.01,56.01,55.93,55.95,225
20120101|2011-09-19 11:30,19,55.95,56.04,55.91,55.95,127
20120101|2011-09-19 12:00,19,55.93,55.96,55.84,55.84,146
20120101|2011-09-19 12:30,19,55.85,55.86,55.77,55.77,126
20120101|2011-09-19 13:00,19,55.79,56.18,55.79,56.02,439
20120101|2011-09-19 18:00,20,56.1,56.17,56.1,56.14,28
20120101|2011-09-19 18:30,20,56.2,56.2,56.19,56.19,7
20120101|2011-09-19 19:00,20,56.2,56.2,56.2,56.2,2
20120101|2011-09-19 19:30,20,56.16,56.25,56.16,56.25,5
20120101|2011-09-19 20:00,20,56.3,56.37,56.3,56.37,5
20120101|2011-09-19 20:30,20,56.42,56.42,56.42,56.42,1
20120101|2011-09-19 22:00,20,56.41,56.41,56.41,56.41,1
20120101|2011-09-19 22:30,20,56.42,56.43,56.4,56.43,40
20120101|2011-09-19 23:00,20,56.44,56.44,56.44,56.44,5
20120101|2011-09-19 23:30,20,56.42,56.42,56.41,56.42,7
20120101|2011-09-20 01:00,20,56.37,56.38,56.36,56.38,6
20120101|2011-09-20 01:30,20,56.31,56.31,56.31,56.31,2
20120101|2011-09-20 02:00,20,56.4,56.41,56.33,56.33,8
20120101|2011-09-20 02:30,20,56.25,56.25,56.21,56.23,18
20120101|2011-09-20 03:00,20,56.27,56.27,56.27,56.27,1
20120101|2011-09-20 03:30,20,56.39,56.39,56.39,56.39,1
20120101|2011-09-20 04:00,20,56.39,56.39,56.39,56.39,2
20120101|2011-09-20 05:00,20,56.44,56.44,56.44,56.44,5
20120101|2011-09-20 06:00,20,56.4,56.4,56.38,56.38,3
20120101|2011-09-20 06:30,20,56.39,56.42,56.36,56.42,4
20120101|2011-09-20 07:00,20,56.41,56.41,56.41,56.41,1
20120101|2011-09-20 09:30,20,56.4,56.4,56.25,56.31,274
20120101|2011-09-20 10:00,20,56.37,56.39,56.12,56.13,117
20120101|2011-09-20 10:30,20,56.1,56.2,56.08,56.13,364
20120101|2011-09-20 11:00,20,56.11,56.16,56.08,56.12,190
20120101|2011-09-20 11:30,20,56.11,56.13,55.95,55.98,210
20120101|2011-09-20 12:00,20,55.99,56,55.89,55.95,102
20120101|2011-09-20 12:30,20,55.95,56.01,55.84,55.85,226
20120101|2011-09-20 13:00,20,55.87,55.93,55.83,55.88,101
20120101|2011-09-20 18:00,21,55.87,55.87,55.74,55.74,9
20120101|2011-09-20 19:00,21,55.89,55.94,55.89,55.94,2
20120101|2011-09-20 20:30,21,55.91,55.91,55.91,55.91,2
20120101|2011-09-20 21:00,21,55.86,55.86,55.86,55.86,1
20120101|2011-09-20 21:30,21,55.96,56.02,55.96,56.02,3
20120101|2011-09-20 23:00,21,56.1,56.1,56.09,56.09,4
20120101|2011-09-20 23:30,21,56.09,56.09,56.09,56.09,17
20120101|2011-09-21 01:30,21,56.1,56.1,56.1,56.1,1
20120101|2011-09-21 02:00,21,56.04,56.04,56.04,56.04,1
20120101|2011-09-21 03:00,21,56.11,56.11,56.11,56.11,1
20120101|2011-09-21 06:00,21,56.05,56.05,56.05,56.05,1
20120101|2011-09-21 09:30,21,55.82,56.07,55.8,55.96,279
20120101|2011-09-21 10:00,21,55.95,56,55.75,55.85,241
20120101|2011-09-21 10:30,21,55.8,55.84,55.74,55.74,24
20120101|2011-09-21 11:00,21,55.71,55.8,55.58,55.66,221
20120101|2011-09-21 11:30,21,55.67,55.72,55.64,55.67,110
20120101|2011-09-21 12:00,21,55.65,55.71,55.58,55.61,201
20120101|2011-09-21 12:30,21,55.66,55.73,55.58,55.58,123
20120101|2011-09-21 13:00,21,55.58,55.58,55.33,55.49,327
20120101|2011-09-21 18:00,22,55.35,55.37,55.29,55.3,171
20120101|2011-09-21 18:30,22,55.52,55.52,55.52,55.52,1
20120101|2011-09-21 19:00,22,55.35,55.35,55.35,55.35,1
20120101|2011-09-21 20:00,22,55.2,55.25,55.2,55.25,11
20120101|2011-09-21 22:00,22,55.29,55.32,55.29,55.29,6
20120101|2011-09-22 00:30,22,55.26,55.28,55.26,55.28,3
20120101|2011-09-22 01:00,22,55.19,55.21,55.07,55.07,28
20120101|2011-09-22 01:30,22,55.04,55.07,55.04,55.07,38
20120101|2011-09-22 02:00,22,55.04,55.04,55,55,402
20120101|2011-09-22 03:30,22,54.78,54.78,54.71,54.74,11
20120101|2011-09-22 04:00,22,54.72,54.72,54.69,54.69,22
20120101|2011-09-22 04:30,22,54.57,54.64,54.5,54.64,25
20120101|2011-09-22 05:00,22,54.76,54.79,54.76,54.77,50
20120101|2011-09-22 05:30,22,54.67,54.77,54.67,54.77,2
20120101|2011-09-22 06:00,22,54.68,54.68,54.62,54.62,19
20120101|2011-09-22 06:30,22,54.56,54.56,54.5,54.5,42
20120101|2011-09-22 07:00,22,54.39,54.42,54.34,54.42,9
20120101|2011-09-22 09:30,22,54.26,54.44,53.98,54.31,414
20120101|2011-09-22 10:00,22,54.33,54.44,54.31,54.37,287
20120101|2011-09-22 10:30,22,54.4,54.42,54.33,54.35,423
20120101|2011-09-22 11:00,22,54.35,54.35,54.18,54.34,468
20120101|2011-09-22 11:30,22,54.33,54.42,54.33,54.4,363
20120101|2011-09-22 12:00,22,54.42,54.42,54.27,54.32,355
20120101|2011-09-22 12:30,22,54.32,54.42,54.25,54.32,363
20120101|2011-09-22 13:00,22,54.36,54.41,54.08,54.12,310
20120101|2011-09-22 18:00,23,54.25,54.25,54.12,54.12,11
20120101|2011-09-22 18:30,23,54.2,54.2,54.12,54.12,8
20120101|2011-09-22 19:00,23,54.19,54.19,54.19,54.19,1
20120101|2011-09-22 20:00,23,54.16,54.19,54.16,54.19,5
20120101|2011-09-22 20:30,23,54.12,54.12,54.12,54.12,1
20120101|2011-09-22 22:00,23,54.01,54.01,54,54.01,62
20120101|2011-09-22 22:30,23,54,54.03,53.99,54.03,25
20120101|2011-09-22 23:30,23,53.99,53.99,53.99,53.99,6
20120101|2011-09-23 00:00,23,54.05,54.05,53.97,53.97,11
20120101|2011-09-23 00:30,23,53.96,53.96,53.18,53.3,237
20120101|2011-09-23 01:00,23,53.23,53.23,52.21,52.91,416
20120101|2011-09-23 01:30,23,52.75,53.1,52.75,53.1,34
20120101|2011-09-23 02:00,23,53.12,53.4,53.12,53.4,52
20120101|2011-09-23 02:30,23,53.32,53.45,53.32,53.44,5
20120101|2011-09-23 03:00,23,53.45,53.56,53.45,53.51,85
20120101|2011-09-23 03:30,23,53.52,53.56,53.51,53.53,13
20120101|2011-09-23 04:00,23,53.54,53.7,53.54,53.7,16
20120101|2011-09-23 04:30,23,53.72,53.86,53.72,53.72,66
20120101|2011-09-23 05:00,23,53.77,53.77,53.56,53.57,31
20120101|2011-09-23 05:30,23,53.53,53.53,53.2,53.2,20
20120101|2011-09-23 06:00,23,53.29,53.38,53.27,53.27,16
20120101|2011-09-23 06:30,23,53.28,53.32,53.17,53.17,9
20120101|2011-09-23 07:00,23,53.19,53.19,53.17,53.19,3
20120101|2011-09-23 09:30,23,53.24,53.59,53.21,53.54,641
20120101|2011-09-23 10:00,23,53.45,53.68,53.29,53.6,236
20120101|2011-09-23 10:30,23,53.58,53.6,53.37,53.45,276
20120101|2011-09-23 11:00,23,53.45,53.57,53.38,53.43,457
20120101|2011-09-23 11:30,23,53.43,53.48,53.26,53.29,295
20120101|2011-09-23 12:00,23,53.28,53.32,52.88,53.18,586
20120101|2011-09-23 12:30,23,53.2,53.33,53.08,53.09,363
20120101|2011-09-23 13:00,23,53.11,53.11,52.74,52.98,744
20120101|2011-09-25 18:00,26,53.15,53.15,53.05,53.06,23
20120101|2011-09-25 18:30,26,53.06,53.06,53.05,53.05,3
20120101|2011-09-25 19:00,26,53.05,53.05,53.05,53.05,25
20120101|2011-09-25 19:30,26,53.05,53.05,53.05,53.05,25
20120101|2011-09-25 20:00,26,52.9,52.9,52.82,52.87,70
20120101|2011-09-25 20:30,26,53.07,53.07,53.07,53.07,1
20120101|2011-09-25 21:00,26,52.97,52.97,52.97,52.97,3
20120101|2011-09-25 23:00,26,52.76,52.76,52.76,52.76,2
20120101|2011-09-25 23:30,26,52.73,52.73,52.73,52.73,2
20120101|2011-09-26 00:00,26,52.75,52.77,52.7,52.77,9
20120101|2011-09-26 00:30,26,52.7,52.7,52.29,52.29,104
20120101|2011-09-26 01:00,26,52.17,52.17,51.82,51.89,64
20120101|2011-09-26 01:30,26,51.81,51.81,51.27,51.47,136
20120101|2011-09-26 02:00,26,51.44,51.65,51.44,51.65,15
20120101|2011-09-26 02:30,26,51.71,51.82,51.71,51.82,4
20120101|2011-09-26 03:00,26,51.95,52.2,51.95,52.01,25
20120101|2011-09-26 03:30,26,52.15,52.18,52.13,52.18,9
20120101|2011-09-26 04:30,26,52.31,52.31,52.11,52.13,65
20120101|2011-09-26 05:00,26,52.13,52.31,52.13,52.27,152
20120101|2011-09-26 05:30,26,52.3,52.4,52.3,52.4,4
20120101|2011-09-26 06:00,26,52.38,52.44,52.38,52.38,7
20120101|2011-09-26 06:30,26,52.44,52.44,52.35,52.35,2
20120101|2011-09-26 07:00,26,52.29,52.29,52.29,52.29,3
20120101|2011-09-26 09:30,26,52.06,52.16,51.63,52.13,813
20120101|2011-09-26 10:00,26,52.12,52.56,52.08,52.56,314
20120101|2011-09-26 10:30,26,52.59,52.92,52.59,52.9,830
20120101|2011-09-26 11:00,26,52.9,52.92,52.54,52.59,302
20120101|2011-09-26 11:30,26,52.58,52.69,52.44,52.56,179
20120101|2011-09-26 12:00,26,52.54,52.66,52.42,52.66,250
20120101|2011-09-26 12:30,26,52.6,52.89,52.6,52.86,134
20120101|2011-09-26 13:00,26,52.76,53,52.76,52.84,214
20120101|2011-09-26 18:30,27,52.89,52.94,52.89,52.94,8
20120101|2011-09-26 20:00,27,52.95,52.95,52.95,52.95,1
20120101|2011-09-26 20:30,27,52.93,52.93,52.93,52.93,2
20120101|2011-09-26 21:00,27,52.87,52.87,52.87,52.87,1
20120101|2011-09-26 21:30,27,52.97,52.97,52.97,52.97,1
20120101|2011-09-26 23:00,27,52.97,52.97,52.97,52.97,1
20120101|2011-09-26 23:30,27,52.85,52.85,52.82,52.82,25
20120101|2011-09-27 00:00,27,52.82,52.82,52.78,52.8,91
20120101|2011-09-27 00:30,27,52.8,52.87,52.8,52.87,11
20120101|2011-09-27 01:00,27,52.96,52.97,52.96,52.97,2
20120101|2011-09-27 03:00,27,53.07,53.11,53.06,53.11,100
20120101|2011-09-27 04:00,27,53.07,53.07,53.06,53.06,75
20120101|2011-09-27 04:30,27,53.09,53.09,53.09,53.09,3
20120101|2011-09-27 05:00,27,53.09,53.15,53.09,53.15,38
20120101|2011-09-27 05:30,27,53.19,53.19,53.19,53.19,2
20120101|2011-09-27 09:30,27,53.32,53.52,53.27,53.37,513
20120101|2011-09-27 10:00,27,53.4,53.4,53.26,53.31,216
20120101|2011-09-27 10:30,27,53.31,53.38,53.24,53.26,262
20120101|2011-09-27 11:00,27,53.25,53.27,52.92,53,313
20120101|2011-09-27 11:30,27,52.99,53.19,52.98,53.19,335
20120101|2011-09-27 12:00,27,53.17,53.2,53.02,53.1,268
20120101|2011-09-27 12:30,27,53.12,53.23,53.05,53.23,311
20120101|2011-09-27 13:00,27,53.25,53.43,53.08,53.12,205
20120101|2011-09-27 18:00,28,53.09,53.09,52.89,52.89,11
20120101|2011-09-27 18:30,28,52.83,52.85,52.82,52.85,4
20120101|2011-09-27 19:30,28,52.69,52.69,52.69,52.69,3
20120101|2011-09-27 20:00,28,52.67,52.7,52.56,52.56,46
20120101|2011-09-27 20:30,28,52.56,52.58,52.56,52.58,2
20120101|2011-09-27 21:00,28,52.59,52.65,52.59,52.65,13
20120101|2011-09-27 21:30,28,52.58,52.58,52.58,52.58,1
20120101|2011-09-27 22:00,28,52.62,52.63,52.48,52.49,12
20120101|2011-09-27 22:30,28,52.53,52.55,52.53,52.55,8
20120101|2011-09-27 23:00,28,52.6,52.61,52.6,52.61,2
20120101|2011-09-27 23:30,28,52.57,52.61,52.57,52.61,5
20120101|2011-09-28 00:00,28,52.58,52.58,52.58,52.58,1
20120101|2011-09-28 00:30,28,52.55,52.58,52.38,52.45,74
20120101|2011-09-28 01:00,28,52.53,52.57,52.49,52.57,25
20120101|2011-09-28 01:30,28,52.59,52.63,52.48,52.61,45
20120101|2011-09-28 02:00,28,52.65,52.65,52.65,52.65,1
20120101|2011-09-28 02:30,28,52.83,52.85,52.82,52.82,7
20120101|2011-09-28 03:00,28,52.81,52.81,52.74,52.77,12
20120101|2011-09-28 03:30,28,52.76,52.86,52.72,52.86,20
20120101|2011-09-28 04:00,28,52.87,52.96,52.85,52.96,16
20120101|2011-09-28 04:30,28,53.07,53.15,53.07,53.14,97
20120101|2011-09-28 05:00,28,53.15,53.19,53.12,53.17,29
20120101|2011-09-28 05:30,28,53.15,53.19,53.15,53.19,16
20120101|2011-09-28 06:00,28,53.19,53.19,53.03,53.04,30
20120101|2011-09-28 06:30,28,53.08,53.08,53,53,10
20120101|2011-09-28 07:00,28,52.98,52.98,52.97,52.97,17
20120101|2011-09-28 09:30,28,52.85,52.85,52.42,52.7,809
20120101|2011-09-28 10:00,28,52.66,52.77,52.65,52.7,161
20120101|2011-09-28 10:30,28,52.72,52.76,52.57,52.62,269
20120101|2011-09-28 11:00,28,52.56,52.69,52.49,52.49,242
20120101|2011-09-28 11:30,28,52.43,52.44,52.16,52.3,301
20120101|2011-09-28 12:00,28,52.3,52.31,51.85,51.95,1033
20120101|2011-09-28 12:30,28,51.98,52.01,51.84,51.93,765
20120101|2011-09-28 13:00,28,51.93,52.15,51.78,51.83,535
20120101|2011-09-28 18:00,29,51.93,51.93,51.84,51.84,9
20120101|2011-09-28 18:30,29,51.66,51.66,51.61,51.61,2
20120101|2011-09-28 19:00,29,51.54,51.54,51.45,51.45,140
20120101|2011-09-28 20:00,29,51.42,51.42,51.31,51.36,7
20120101|2011-09-28 23:00,29,51.7,51.7,51.7,51.7,5
20120101|2011-09-28 23:30,29,51.73,51.73,51.73,51.73,1
20120101|2011-09-29 01:30,29,51.75,51.75,51.75,51.75,1
20120101|2011-09-29 02:00,29,51.9,51.9,51.9,51.9,38
20120101|2011-09-29 02:30,29,52.02,52.12,52.02,52.12,6
20120101|2011-09-29 03:00,29,52.11,52.11,52.11,52.11,3
20120101|2011-09-29 04:30,29,52.05,52.05,52.01,52.04,3
20120101|2011-09-29 05:00,29,52.1,52.14,52.1,52.13,87
20120101|2011-09-29 05:30,29,52.05,52.05,52.05,52.05,2
20120101|2011-09-29 06:00,29,52.03,52.03,51.97,51.97,28
20120101|2011-09-29 06:30,29,51.89,51.89,51.78,51.78,20
20120101|2011-09-29 07:00,29,51.84,51.91,51.84,51.86,10
20120101|2011-09-29 09:30,29,52.07,52.44,52.07,52.23,720
20120101|2011-09-29 10:00,29,52.21,52.36,52.16,52.36,217
20120101|2011-09-29 10:30,29,52.33,52.64,52.26,52.28,558
20120101|2011-09-29 11:00,29,52.28,52.41,52.22,52.38,365
20120101|2011-09-29 11:30,29,52.36,52.39,52.23,52.28,295
20120101|2011-09-29 12:00,29,52.27,52.43,52.26,52.31,153
20120101|2011-09-29 12:30,29,52.37,52.49,52.28,52.47,336
20120101|2011-09-29 13:00,29,52.46,52.49,52.28,52.31,446
20120101|2011-09-29 18:00,30,52.22,52.22,52.22,52.22,21
20120101|2011-09-29 18:30,30,52.23,52.28,52.23,52.28,6
20120101|2011-09-29 19:30,30,52.28,52.28,52.28,52.28,9
20120101|2011-09-29 20:00,30,52.35,52.35,52.34,52.35,4
20120101|2011-09-29 20:30,30,52.33,52.36,52.31,52.34,10
20120101|2011-09-29 21:00,30,52.51,52.52,52.5,52.52,9
20120101|2011-09-29 21:30,30,52.51,52.51,52.44,52.44,12
20120101|2011-09-29 22:00,30,52.48,52.5,52.43,52.43,8
20120101|2011-09-29 23:00,30,52.44,52.44,52.44,52.44,4
20120101|2011-09-30 00:00,30,52.44,52.44,52.44,52.44,4
20120101|2011-09-30 00:30,30,52.54,52.55,52.51,52.51,8
20120101|2011-09-30 01:00,30,52.57,52.6,52.57,52.6,3
20120101|2011-09-30 01:30,30,52.58,52.58,52.57,52.57,2
20120101|2011-09-30 02:00,30,52.51,52.51,52.51,52.51,1
20120101|2011-09-30 03:00,30,52.43,52.43,52.43,52.43,1
20120101|2011-09-30 04:00,30,52.43,52.43,52.4,52.4,37
20120101|2011-09-30 04:30,30,52.4,52.4,52.25,52.25,114
20120101|2011-09-30 05:00,30,52.26,52.34,52.23,52.33,32
20120101|2011-09-30 05:30,30,52.39,52.39,52.2,52.2,81
20120101|2011-09-30 06:00,30,52.11,52.11,52.11,52.11,1
20120101|2011-09-30 07:00,30,51.93,51.93,51.93,51.93,1
20120101|2011-09-30 09:30,30,51.34,51.35,50.3,50.37,1525
20120101|2011-09-30 10:00,30,50.42,50.83,50.39,50.77,530
20120101|2011-09-30 10:30,30,50.73,50.82,50.62,50.62,711
20120101|2011-09-30 11:00,30,50.63,50.72,50.59,50.7,161
20120101|2011-09-30 11:30,30,50.67,50.76,50.57,50.75,216
20120101|2011-09-30 12:00,30,50.68,50.84,50.68,50.75,194
20120101|2011-09-30 12:30,30,50.75,50.86,50.73,50.78,372
20120101|2011-09-30 13:00,30,50.8,50.8,50.36,50.36,816
20120101|2011-10-02 18:00,3,50.31,50.47,50.27,50.27,30
20120101|2011-10-02 18:30,3,50.35,50.35,50.31,50.31,7
20120101|2011-10-02 19:30,3,50.31,50.31,50.31,50.31,1
20120101|2011-10-02 21:00,3,50.09,50.22,50.09,50.17,17
20120101|2011-10-02 21:30,3,50.21,50.21,50.21,50.21,3
20120101|2011-10-02 22:00,3,50.13,50.13,50.13,50.13,1
20120101|2011-10-02 22:30,3,50,50,50,50,4
20120101|2011-10-02 23:30,3,50.1,50.1,50.1,50.1,1
20120101|2011-10-03 00:30,3,49.98,49.98,49.98,49.98,2
20120101|2011-10-03 01:30,3,49.9,49.9,49.9,49.9,4
20120101|2011-10-03 02:00,3,50.12,50.12,50.12,50.12,4
20120101|2011-10-03 02:30,3,50.12,50.2,50.12,50.2,14
20120101|2011-10-03 03:00,3,50.34,50.37,50.27,50.27,105
20120101|2011-10-03 03:30,3,50.31,50.32,50.31,50.31,4
20120101|2011-10-03 04:00,3,50.26,50.26,50.22,50.23,16
20120101|2011-10-03 04:30,3,50.21,50.21,50.12,50.16,7
20120101|2011-10-03 05:00,3,50.11,50.17,50.11,50.17,5
20120101|2011-10-03 05:30,3,50.2,50.22,50.2,50.22,2
20120101|2011-10-03 06:00,3,50.25,50.26,50.25,50.26,3
20120101|2011-10-03 06:30,3,50.21,50.21,50.2,50.2,2
20120101|2011-10-03 07:00,3,50.27,50.27,50.27,50.27,2
20120101|2011-10-03 09:30,3,50.16,50.35,49.9,50.06,707
20120101|2011-10-03 10:00,3,50.09,50.44,49.98,50.4,392
20120101|2011-10-03 10:30,3,50.35,50.46,50.18,50.3,348
20120101|2011-10-03 11:00,3,50.3,50.3,50.12,50.17,362
20120101|2011-10-03 11:30,3,50.17,50.24,50,50.24,304
20120101|2011-10-03 12:00,3,50.22,50.22,49.93,50.08,265
20120101|2011-10-03 12:30,3,50.1,50.12,49.86,49.99,420
20120101|2011-10-03 13:00,3,49.99,50.24,49.99,50,222
20120101|2011-10-03 18:00,4,50.13,50.19,49.99,49.99,35
20120101|2011-10-03 18:30,4,49.99,49.99,49.99,49.99,25
20120101|2011-10-03 19:00,4,50.05,50.05,50.05,50.05,1
20120101|2011-10-03 20:00,4,50.07,50.09,50.07,50.09,4
20120101|2011-10-03 20:30,4,50.16,50.16,50.16,50.16,1
20120101|2011-10-03 21:30,4,50.12,50.12,50.07,50.07,7
20120101|2011-10-04 00:30,4,50.06,50.06,50.06,50.06,2
20120101|2011-10-04 01:00,4,50.14,50.14,50.14,50.14,18
20120101|2011-10-04 02:00,4,50.06,50.06,49.99,49.99,198
20120101|2011-10-04 02:30,4,49.97,49.97,49.97,49.97,1
20120101|2011-10-04 03:00,4,50.02,50.02,50.01,50.01,4
20120101|2011-10-04 04:00,4,49.96,49.97,49.96,49.97,4
20120101|2011-10-04 04:30,4,49.91,49.91,49.88,49.9,4
20120101|2011-10-04 05:00,4,49.9,49.9,49.86,49.86,6
20120101|2011-10-04 05:30,4,49.85,49.85,49.85,49.85,1
20120101|2011-10-04 06:00,4,49.85,49.86,49.81,49.81,22
20120101|2011-10-04 06:30,4,49.78,49.81,49.78,49.8,22
20120101|2011-10-04 07:00,4,49.7,49.72,49.7,49.7,85
20120101|2011-10-04 09:30,4,49.59,49.93,49.18,49.49,1187
20120101|2011-10-04 10:00,4,49.51,49.75,49.36,49.54,439
20120101|2011-10-04 10:30,4,49.55,49.55,49.29,49.4,409
20120101|2011-10-04 11:00,4,49.42,49.57,49.32,49.34,469
20120101|2011-10-04 11:30,4,49.35,49.52,49.33,49.52,450
20120101|2011-10-04 12:00,4,49.52,49.67,49.44,49.61,332
20120101|2011-10-04 12:30,4,49.6,49.67,49.46,49.48,326
20120101|2011-10-04 13:00,4,49.43,49.68,49.24,49.53,491
20120101|2011-10-04 18:00,5,49.72,49.76,49.65,49.76,5
20120101|2011-10-04 18:30,5,49.73,49.73,49.69,49.69,25
20120101|2011-10-04 19:00,5,49.7,49.73,49.7,49.7,46
20120101|2011-10-04 19:30,5,49.78,49.78,49.7,49.7,52
20120101|2011-10-04 20:00,5,49.73,49.73,49.69,49.69,80
20120101|2011-10-04 20:30,5,49.76,49.76,49.76,49.76,1
20120101|2011-10-04 21:30,5,49.74,49.74,49.74,49.74,2
20120101|2011-10-04 22:00,5,49.75,49.82,49.75,49.82,16
20120101|2011-10-04 23:00,5,49.93,49.93,49.92,49.92,4
20120101|2011-10-04 23:30,5,49.87,49.87,49.84,49.84,28
20120101|2011-10-05 00:00,5,49.84,49.84,49.74,49.74,49
20120101|2011-10-05 00:30,5,49.79,49.79,49.79,49.79,2
20120101|2011-10-05 01:00,5,49.8,49.82,49.8,49.82,20
20120101|2011-10-05 02:00,5,49.85,49.93,49.85,49.93,76
20120101|2011-10-05 02:30,5,49.95,49.95,49.84,49.84,52
20120101|2011-10-05 03:00,5,49.84,49.9,49.84,49.89,13
20120101|2011-10-05 03:30,5,49.84,49.84,49.83,49.83,2
20120101|2011-10-05 04:00,5,49.92,49.92,49.74,49.78,11
20120101|2011-10-05 04:30,5,49.7,49.7,49.7,49.7,1
20120101|2011-10-05 05:00,5,49.7,49.98,49.69,49.72,50
20120101|2011-10-05 05:30,5,49.8,49.8,49.8,49.8,7
20120101|2011-10-05 06:30,5,49.85,49.86,49.85,49.86,3
20120101|2011-10-05 07:00,5,49.87,49.87,49.87,49.87,1
20120101|2011-10-05 09:30,5,49.83,49.91,49.41,49.47,1041
20120101|2011-10-05 10:00,5,49.5,49.52,49.19,49.32,466
20120101|2011-10-05 10:30,5,49.36,49.66,49.36,49.49,299
20120101|2011-10-05 11:00,5,49.5,49.66,49.5,49.57,548
20120101|2011-10-05 11:30,5,49.52,49.58,49.46,49.52,314
20120101|2011-10-05 12:00,5,49.53,49.72,49.53,49.65,330
20120101|2011-10-05 12:30,5,49.65,49.79,49.57,49.72,200
20120101|2011-10-05 13:00,5,49.68,49.78,49.51,49.54,379
20120101|2011-10-05 18:00,6,49.65,49.65,49.55,49.55,9
20120101|2011-10-05 18:30,6,49.53,49.53,49.53,49.53,20
20120101|2011-10-05 20:00,6,49.55,49.56,49.54,49.56,31
20120101|2011-10-05 20:30,6,49.42,49.42,49.4,49.4,4
20120101|2011-10-05 21:30,6,49.57,49.57,49.56,49.56,4
20120101|2011-10-05 22:30,6,49.3,49.3,49.3,49.3,5
20120101|2011-10-06 01:00,6,49.39,49.39,49.39,49.39,3
20120101|2011-10-06 02:00,6,49.54,49.65,49.1,49.65,16
20120101|2011-10-06 02:30,6,49.8,49.81,49.8,49.81,2
20120101|2011-10-06 03:00,6,49.8,50,49.8,49.99,93
20120101|2011-10-06 03:30,6,49.98,50.11,49.98,50.11,54
20120101|2011-10-06 04:00,6,50.12,50.15,50.05,50.1,37
20120101|2011-10-06 04:30,6,50.1,50.16,50.1,50.13,115
20120101|2011-10-06 05:00,6,50.13,50.18,50.13,50.13,106
20120101|2011-10-06 05:30,6,50.15,50.15,50.02,50.02,106
20120101|2011-10-06 06:00,6,50.03,50.03,49.97,49.97,97
20120101|2011-10-06 06:30,6,49.96,49.97,49.86,49.94,199
20120101|2011-10-06 07:00,6,49.87,49.93,49.86,49.93,23
20120101|2011-10-06 09:30,6,49.91,50.01,49.49,49.53,835
20120101|2011-10-06 10:00,6,49.52,49.57,49.39,49.48,565
20120101|2011-10-06 10:30,6,49.49,49.65,49.49,49.56,283
20120101|2011-10-06 11:00,6,49.56,49.57,49.49,49.51,322
20120101|2011-10-06 11:30,6,49.5,49.61,49.49,49.52,159
20120101|2011-10-06 12:00,6,49.52,49.68,49.5,49.66,282
20120101|2011-10-06 12:30,6,49.66,50.03,49.66,50.03,254
20120101|2011-10-06 13:00,6,50.06,50.06,49.51,49.51,757
20120101|2011-10-06 18:00,7,49.63,49.63,49.49,49.51,10
20120101|2011-10-06 18:30,7,49.5,49.5,49.43,49.43,6
20120101|2011-10-06 20:00,7,49.35,49.4,49.35,49.4,3
20120101|2011-10-06 21:30,7,49.43,49.43,49.43,49.43,3
20120101|2011-10-06 22:00,7,49.37,49.38,49.37,49.38,4
20120101|2011-10-07 00:30,7,49.52,49.52,49.52,49.52,3
20120101|2011-10-07 02:00,7,49.48,49.54,49.39,49.54,5
20120101|2011-10-07 02:30,7,49.68,49.72,49.66,49.72,4
20120101|2011-10-07 03:00,7,49.68,49.75,49.68,49.75,148
20120101|2011-10-07 03:30,7,49.7,49.73,49.68,49.68,105
20120101|2011-10-07 04:00,7,49.68,49.68,49.6,49.6,166
20120101|2011-10-07 04:30,7,49.6,49.64,49.56,49.56,66
20120101|2011-10-07 05:00,7,49.56,49.56,49.54,49.54,22
20120101|2011-10-07 05:30,7,49.57,49.57,49.5,49.5,18
20120101|2011-10-07 06:00,7,49.56,49.56,49.48,49.5,7
20120101|2011-10-07 06:30,7,49.51,49.51,49.44,49.44,72
20120101|2011-10-07 07:00,7,49.45,49.47,49.4,49.4,4
20120101|2011-10-07 09:30,7,49.44,49.93,49.44,49.79,574
20120101|2011-10-07 10:00,7,49.75,49.83,49.58,49.72,307
20120101|2011-10-07 10:30,7,49.76,49.81,49.65,49.78,137
20120101|2011-10-07 11:00,7,49.79,49.81,49.35,49.47,226
20120101|2011-10-07 11:30,7,49.45,49.52,49.41,49.49,186
20120101|2011-10-07 12:00,7,49.48,49.59,49.45,49.59,233
20120101|2011-10-07 12:30,7,49.53,49.74,49.48,49.65,116
20120101|2011-10-07 13:00,7,49.63,49.72,49.45,49.59,322
20120101|2011-10-09 18:00,10,49.48,49.67,49.48,49.67,229
20120101|2011-10-09 19:00,10,49.88,49.92,49.88,49.92,9
20120101|2011-10-09 19:30,10,49.9,49.96,49.83,49.83,8
20120101|2011-10-09 20:00,10,50.08,50.79,50.08,50.57,120
20120101|2011-10-09 20:30,10,50.62,50.62,50.48,50.48,10
20120101|2011-10-09 21:00,10,50.5,50.5,50.3,50.3,11
20120101|2011-10-09 21:30,10,50.45,50.47,50.41,50.43,11
20120101|2011-10-09 22:00,10,50.48,50.49,50.43,50.48,6
20120101|2011-10-09 23:30,10,50.35,50.35,50.35,50.35,1
20120101|2011-10-10 00:30,10,50.51,50.56,50.39,50.39,7
20120101|2011-10-10 01:00,10,50.26,50.26,50.26,50.26,2
20120101|2011-10-10 01:30,10,50.39,50.39,50.39,50.39,5
20120101|2011-10-10 02:00,10,50.38,50.43,50.35,50.4,88
20120101|2011-10-10 02:30,10,50.37,50.55,50.37,50.55,17
20120101|2011-10-10 03:00,10,50.57,50.57,50.48,50.48,47
20120101|2011-10-10 03:30,10,50.43,50.53,50.43,50.53,9
20120101|2011-10-10 04:00,10,50.53,50.54,50.53,50.54,15
20120101|2011-10-10 04:30,10,50.48,50.48,50.48,50.48,1
20120101|2011-10-10 05:00,10,50.54,50.54,50.54,50.54,1
20120101|2011-10-10 06:00,10,50.53,50.57,50.53,50.57,3
20120101|2011-10-10 06:30,10,50.55,50.55,50.55,50.55,1
20120101|2011-10-10 07:00,10,50.57,50.57,50.55,50.55,5
20120101|2011-10-10 09:30,10,50.74,50.89,50.6,50.65,418
20120101|2011-10-10 10:00,10,50.64,50.69,50.62,50.65,191
20120101|2011-10-10 10:30,10,50.69,50.7,50.6,50.62,236
20120101|2011-10-10 11:00,10,50.63,50.64,50.49,50.52,176
20120101|2011-10-10 11:30,10,50.54,50.59,50.49,50.53,161
20120101|2011-10-10 12:00,10,50.49,50.51,50.39,50.41,136
20120101|2011-10-10 12:30,10,50.42,50.42,50.33,50.37,44
20120101|2011-10-10 13:00,10,50.32,50.48,50.27,50.43,241
20120101|2011-10-10 18:00,11,50.5,50.54,50.49,50.52,17
20120101|2011-10-10 18:30,11,50.52,50.52,50.5,50.5,4
20120101|2011-10-10 19:00,11,50.47,50.47,50.47,50.47,5
20120101|2011-10-10 19:30,11,50.4,50.48,50.4,50.43,5
20120101|2011-10-10 20:00,11,50.54,50.86,50.54,50.86,24
20120101|2011-10-10 20:30,11,50.87,50.87,50.7,50.76,10
20120101|2011-10-10 21:00,11,50.78,50.88,50.78,50.85,6
20120101|2011-10-10 21:30,11,50.79,50.79,50.75,50.75,5
20120101|2011-10-10 23:30,11,50.7,50.72,50.7,50.72,32
20120101|2011-10-11 00:30,11,50.67,50.69,50.53,50.56,16
20120101|2011-10-11 01:00,11,50.57,50.57,50.52,50.52,41
20120101|2011-10-11 01:30,11,50.45,50.45,50.33,50.33,9
20120101|2011-10-11 02:00,11,50.32,50.34,50.3,50.3,32
20120101|2011-10-11 02:30,11,50.39,50.43,50.36,50.36,47
20120101|2011-10-11 03:00,11,50.28,50.28,50.17,50.17,17
20120101|2011-10-11 03:30,11,50.17,50.2,50.16,50.19,185
20120101|2011-10-11 04:00,11,50.18,50.22,50.17,50.21,118
20120101|2011-10-11 04:30,11,50.17,50.22,50.17,50.22,7
20120101|2011-10-11 05:00,11,50.26,50.39,50.25,50.39,25
20120101|2011-10-11 05:30,11,50.39,50.72,50.39,50.72,230
20120101|2011-10-11 06:00,11,50.64,50.88,50.62,50.81,228
20120101|2011-10-11 06:30,11,50.78,50.81,50.68,50.68,76
20120101|2011-10-11 07:00,11,50.63,50.78,50.63,50.78,15
20120101|2011-10-11 09:30,11,50.79,51.02,50.63,50.93,1026
20120101|2011-10-11 10:00,11,50.96,51.67,50.88,51.52,1169
20120101|2011-10-11 10:30,11,51.61,51.97,51.36,51.85,1002
20120101|2011-10-11 11:00,11,51.89,52.26,51.78,52.26,208
20120101|2011-10-11 11:30,11,52.27,52.6,52.14,52.51,724
20120101|2011-10-11 12:00,11,52.56,52.88,52.53,52.6,409
20120101|2011-10-11 12:30,11,52.6,52.65,52.28,52.62,416
20120101|2011-10-11 13:00,11,52.67,52.85,52.49,52.52,204
20120101|2011-10-11 18:00,12,52.36,52.5,52.36,52.4,28
20120101|2011-10-11 18:30,12,52.44,52.44,52.41,52.42,13
20120101|2011-10-11 19:00,12,52.33,52.36,52.33,52.36,6
20120101|2011-10-11 19:30,12,52.32,52.32,52.17,52.24,19
20120101|2011-10-11 20:00,12,52.2,52.24,51.58,51.99,33
20120101|2011-10-11 20:30,12,52.07,52.14,52.01,52.01,25
20120101|2011-10-11 21:00,12,52.03,52.11,52.03,52.11,6
20120101|2011-10-11 21:30,12,52.11,52.11,52.09,52.09,8
20120101|2011-10-11 22:00,12,52.09,52.23,52.08,52.22,7
20120101|2011-10-11 22:30,12,52.29,52.29,52.29,52.29,1
20120101|2011-10-12 00:30,12,52.41,52.41,52.28,52.28,4
20120101|2011-10-12 01:00,12,52.28,52.41,52.25,52.41,15
20120101|2011-10-12 01:30,12,52.37,52.41,52.37,52.39,17
20120101|2011-10-12 02:00,12,52.39,52.42,52.3,52.3,13
20120101|2011-10-12 02:30,12,52.31,52.34,52.3,52.32,143
20120101|2011-10-12 03:00,12,52.31,52.42,52.31,52.4,8
20120101|2011-10-12 03:30,12,52.43,52.46,52.36,52.36,5
20120101|2011-10-12 04:00,12,52.51,52.52,52.5,52.5,9
20120101|2011-10-12 04:30,12,52.57,52.59,52.57,52.59,43
20120101|2011-10-12 05:00,12,52.59,52.61,52.58,52.58,528
20120101|2011-10-12 05:30,12,52.58,52.58,52.56,52.58,273
20120101|2011-10-12 06:00,12,52.58,52.59,52.56,52.56,59
20120101|2011-10-12 06:30,12,52.6,52.62,52.6,52.61,378
20120101|2011-10-12 07:00,12,52.61,52.63,52.6,52.61,236
20120101|2011-10-12 09:30,12,52.66,52.82,52.13,52.47,961
20120101|2011-10-12 10:00,12,52.44,52.55,52.35,52.37,413
20120101|2011-10-12 10:30,12,52.35,52.4,52.23,52.23,1007
20120101|2011-10-12 11:00,12,52.23,52.23,51.97,52.12,2117
20120101|2011-10-12 11:30,12,52.12,52.39,52.08,52.38,898
20120101|2011-10-12 12:00,12,52.39,52.44,52.2,52.28,275
20120101|2011-10-12 12:30,12,52.33,52.4,52.16,52.29,185
20120101|2011-10-12 13:00,12,52.27,52.4,52.27,52.27,164
20120101|2011-10-12 18:00,13,52.19,52.19,52.16,52.16,44
20120101|2011-10-12 20:00,13,52.2,52.31,52.2,52.26,8
20120101|2011-10-12 20:30,13,52.18,52.18,52.12,52.14,6
20120101|2011-10-12 21:00,13,52.1,52.19,52.09,52.19,9
20120101|2011-10-12 21:30,13,52.13,52.13,52.08,52.08,5
20120101|2011-10-13 00:30,13,52.09,52.18,52.09,52.18,4
20120101|2011-10-13 01:30,13,52.16,52.24,52.16,52.24,38
20120101|2011-10-13 02:00,13,52.22,52.22,52.22,52.22,1
20120101|2011-10-13 02:30,13,52.28,52.28,52.28,52.28,1
20120101|2011-10-13 03:00,13,52.17,52.17,52.14,52.14,4
20120101|2011-10-13 03:30,13,52.13,52.14,52.07,52.08,5
20120101|2011-10-13 04:30,13,52.1,52.12,52.02,52.02,7
20120101|2011-10-13 05:30,13,52.07,52.07,52.02,52.05,24
20120101|2011-10-13 06:00,13,52.07,52.07,52.01,52.01,4
20120101|2011-10-13 06:30,13,52.01,52.01,52.01,52.01,1
20120101|2011-10-13 07:00,13,52.01,52.01,52.01,52.01,1
20120101|2011-10-13 09:30,13,51.93,52.23,51.82,52.08,270
20120101|2011-10-13 10:00,13,52.19,52.21,51.87,52,328
20120101|2011-10-13 10:30,13,52.01,52.01,51.89,51.95,120
20120101|2011-10-13 11:00,13,51.97,51.97,51.88,51.9,359
20120101|2011-10-13 11:30,13,51.9,52.1,51.88,52.07,324
20120101|2011-10-13 12:00,13,52.1,52.54,52.06,52.46,607
20120101|2011-10-13 12:30,13,52.49,52.67,52.43,52.53,761
20120101|2011-10-13 13:00,13,52.47,52.73,52.44,52.65,402
20120101|2011-10-13 18:00,14,52.67,52.73,52.67,52.73,7
20120101|2011-10-13 18:30,14,52.81,52.81,52.81,52.81,2
20120101|2011-10-13 19:00,14,52.79,52.79,52.73,52.73,3
20120101|2011-10-13 19:30,14,52.73,52.73,52.73,52.73,14
20120101|2011-10-13 20:00,14,52.67,52.67,52.55,52.61,8
20120101|2011-10-13 20:30,14,52.61,52.62,52.51,52.51,9
20120101|2011-10-13 21:00,14,52.58,52.58,52.58,52.58,4
20120101|2011-10-13 21:30,14,52.53,52.53,52.53,52.53,2
20120101|2011-10-13 22:00,14,52.52,52.52,52.52,52.52,2
20120101|2011-10-14 00:00,14,52.52,52.52,52.52,52.52,1
20120101|2011-10-14 00:30,14,52.55,52.55,52.54,52.54,2
20120101|2011-10-14 01:00,14,52.6,52.6,52.6,52.6,1
20120101|2011-10-14 02:00,14,52.57,52.57,52.57,52.57,1
20120101|2011-10-14 02:30,14,52.59,52.63,52.58,52.63,8
20120101|2011-10-14 03:00,14,52.69,52.78,52.58,52.78,238
20120101|2011-10-14 03:30,14,52.78,53.37,52.78,53.09,145
20120101|2011-10-14 04:00,14,53.09,53.17,53.09,53.17,9
20120101|2011-10-14 04:30,14,53.15,53.17,53.15,53.17,3
20120101|2011-10-14 05:00,14,53.13,53.13,53.11,53.12,4
20120101|2011-10-14 05:30,14,53.13,53.22,53.13,53.2,3
20120101|2011-10-14 06:00,14,53.17,53.17,53.17,53.17,1
20120101|2011-10-14 06:30,14,53.25,53.25,53.25,53.25,2
20120101|2011-10-14 09:30,14,53.3,54.18,53.3,53.99,1487
20120101|2011-10-14 10:00,14,54,54.05,53.77,53.86,445
20120101|2011-10-14 10:30,14,53.84,53.86,53.31,53.31,344
20120101|2011-10-14 11:00,14,53.29,53.72,53.2,53.66,237
20120101|2011-10-14 11:30,14,53.69,53.8,53.64,53.65,191
20120101|2011-10-14 12:00,14,53.66,53.81,53.66,53.81,61
20120101|2011-10-14 12:30,14,53.78,53.93,53.73,53.93,231
20120101|2011-10-14 13:00,14,53.93,54.09,53.87,53.89,504
20120101|2011-10-16 18:00,17,53.91,53.91,53.81,53.87,6
20120101|2011-10-16 18:30,17,53.67,53.67,53.67,53.67,4
20120101|2011-10-16 19:00,17,53.66,53.75,53.66,53.75,6
20120101|2011-10-16 19:30,17,53.75,53.75,53.71,53.71,9
20120101|2011-10-16 20:00,17,53.56,53.56,53.42,53.42,14
20120101|2011-10-16 20:30,17,53.45,53.52,53.36,53.36,19
20120101|2011-10-16 21:00,17,53.4,53.4,53.4,53.4,4
20120101|2011-10-16 21:30,17,53.29,53.29,53.29,53.29,2
20120101|2011-10-16 22:00,17,53.37,53.51,53.37,53.43,9
20120101|2011-10-17 00:00,17,53.47,53.47,53.47,53.47,1
20120101|2011-10-17 00:30,17,53.44,53.45,53.38,53.38,23
20120101|2011-10-17 01:30,17,53.57,53.57,53.57,53.57,1
20120101|2011-10-17 02:00,17,53.55,53.61,53.52,53.6,13
20120101|2011-10-17 02:30,17,53.63,53.63,53.57,53.59,8
20120101|2011-10-17 03:00,17,53.74,53.74,53.68,53.71,5
20120101|2011-10-17 03:30,17,53.67,53.72,53.58,53.71,13
20120101|2011-10-17 04:00,17,53.68,53.68,53.39,53.44,14
20120101|2011-10-17 04:30,17,53.46,53.5,53.33,53.33,5
20120101|2011-10-17 05:00,17,53.25,53.33,53.22,53.33,5
20120101|2011-10-17 06:00,17,53.22,53.22,53.09,53.09,6
20120101|2011-10-17 09:30,17,53.27,53.44,53.16,53.39,417
20120101|2011-10-17 10:00,17,53.4,53.55,53.32,53.46,219
20120101|2011-10-17 10:30,17,53.51,53.55,53.41,53.42,267
20120101|2011-10-17 11:00,17,53.4,53.4,53.04,53.15,250
20120101|2011-10-17 11:30,17,53.17,53.31,53.17,53.22,103
20120101|2011-10-17 12:00,17,53.16,53.36,53.14,53.24,109
20120101|2011-10-17 12:30,17,53.25,53.27,53.15,53.17,295
20120101|2011-10-17 13:00,17,53.16,53.18,53.03,53.04,600
20120101|2011-10-17 18:00,18,53.11,53.18,53.05,53.05,203
20120101|2011-10-17 18:30,18,53.06,53.06,53.06,53.06,3
20120101|2011-10-17 19:00,18,52.99,52.99,52.96,52.96,7
20120101|2011-10-17 20:00,18,52.97,52.97,52.78,52.78,26
20120101|2011-10-17 20:30,18,52.78,52.78,52.74,52.75,7
20120101|2011-10-17 21:00,18,52.71,52.71,52.53,52.53,4
20120101|2011-10-17 21:30,18,52.6,52.63,52.6,52.6,6
20120101|2011-10-17 22:00,18,52.59,52.61,52.55,52.61,12
20120101|2011-10-17 22:30,18,52.62,52.62,52.62,52.62,1
20120101|2011-10-17 23:00,18,52.73,52.89,52.73,52.83,11
20120101|2011-10-18 00:30,18,52.67,52.67,52.66,52.66,3
20120101|2011-10-18 01:30,18,52.56,52.56,52.49,52.54,34
20120101|2011-10-18 02:00,18,52.55,52.55,52.5,52.51,45
20120101|2011-10-18 02:30,18,52.51,52.51,52.43,52.44,59
20120101|2011-10-18 03:00,18,52.52,52.52,52.52,52.52,1
20120101|2011-10-18 03:30,18,52.48,52.48,52.34,52.34,7
20120101|2011-10-18 04:00,18,52.39,52.39,52.33,52.37,62
20120101|2011-10-18 04:30,18,52.32,52.32,52.2,52.31,49
20120101|2011-10-18 05:00,18,52.27,52.32,52.24,52.24,24
20120101|2011-10-18 05:30,18,52.25,52.47,52.25,52.35,14
20120101|2011-10-18 06:00,18,52.37,52.37,52.3,52.31,5
20120101|2011-10-18 06:30,18,52.37,52.37,52.2,52.23,8
20120101|2011-10-18 07:00,18,52.2,52.2,52.19,52.19,3
20120101|2011-10-18 09:30,18,52.18,52.76,52.18,52.75,586
20120101|2011-10-18 10:00,18,52.75,52.87,52.7,52.77,530
20120101|2011-10-18 10:30,18,52.76,52.89,52.69,52.69,397
20120101|2011-10-18 11:00,18,52.68,52.8,52.64,52.73,212
20120101|2011-10-18 11:30,18,52.74,52.96,52.74,52.91,405
20120101|2011-10-18 12:00,18,52.93,52.98,52.86,52.95,72
20120101|2011-10-18 12:30,18,52.96,53.02,52.76,52.85,212
20120101|2011-10-18 13:00,18,52.84,53.06,52.8,52.91,369
20120101|2011-10-18 18:00,19,52.96,53.1,52.94,52.94,28
20120101|2011-10-18 18:30,19,52.95,53,52.95,52.98,14
20120101|2011-10-18 19:00,19,52.97,52.97,52.97,52.97,2
20120101|2011-10-18 19:30,19,52.94,53.02,52.94,52.97,50
20120101|2011-10-18 20:00,19,52.96,53.1,52.96,52.99,25
20120101|2011-10-18 20:30,19,52.98,52.99,52.88,52.93,31
20120101|2011-10-18 21:00,19,52.88,52.92,52.88,52.91,49
20120101|2011-10-18 21:30,19,52.88,52.97,52.88,52.95,22
20120101|2011-10-18 22:00,19,52.92,52.92,52.92,52.92,7
20120101|2011-10-18 22:30,19,52.84,52.84,52.84,52.84,1
20120101|2011-10-18 23:00,19,52.82,52.82,52.82,52.82,1
20120101|2011-10-19 00:30,19,52.85,52.85,52.76,52.76,107
20120101|2011-10-19 01:00,19,52.72,52.77,52.68,52.77,40
20120101|2011-10-19 01:30,19,52.84,52.9,52.82,52.9,20
20120101|2011-10-19 02:00,19,52.77,53,52.77,52.95,16
20120101|2011-10-19 02:30,19,52.97,52.98,52.87,52.89,25
20120101|2011-10-19 03:00,19,52.93,52.96,52.93,52.93,15
20120101|2011-10-19 03:30,19,52.91,53,52.82,52.98,31
20120101|2011-10-19 04:00,19,52.97,53.2,52.97,53.17,52
20120101|2011-10-19 04:30,19,53.16,53.21,53.11,53.15,68
20120101|2011-10-19 05:00,19,53.15,53.25,53.15,53.21,141
20120101|2011-10-19 05:30,19,53.21,53.22,53.14,53.22,28
20120101|2011-10-19 06:00,19,53.21,53.25,53.21,53.22,33
20120101|2011-10-19 06:30,19,53.21,53.22,52.98,52.98,115
20120101|2011-10-19 07:00,19,53.04,53.05,52.97,52.97,6
20120101|2011-10-19 09:30,19,52.99,53.12,52.73,52.73,584
20120101|2011-10-19 10:00,19,52.71,52.71,52.27,52.41,928
20120101|2011-10-19 10:30,19,52.42,52.45,52.07,52.11,666
20120101|2011-10-19 11:00,19,52.14,52.25,52.07,52.25,314
20120101|2011-10-19 11:30,19,52.24,52.27,52.1,52.1,340
20120101|2011-10-19 12:00,19,52.11,52.28,52.11,52.19,644
20120101|2011-10-19 12:30,19,52.2,52.2,51.85,51.85,569
20120101|2011-10-19 13:00,19,51.85,51.91,51.68,51.76,454
20120101|2011-10-19 18:00,20,51.81,51.82,51.6,51.61,128
20120101|2011-10-19 18:30,20,51.58,51.6,51.51,51.52,63
20120101|2011-10-19 19:00,20,51.55,51.55,51.5,51.55,13
20120101|2011-10-19 19:30,20,51.55,51.55,51.48,51.51,72
20120101|2011-10-19 20:00,20,51.51,51.52,51.33,51.4,61
20120101|2011-10-19 20:30,20,51.36,51.37,51.33,51.33,19
20120101|2011-10-19 21:00,20,51.29,51.3,51.21,51.3,50
20120101|2011-10-19 21:30,20,51.27,51.37,51.27,51.37,8
20120101|2011-10-19 22:00,20,51.35,51.4,51.34,51.4,11
20120101|2011-10-19 22:30,20,51.45,51.51,51.45,51.51,21
20120101|2011-10-19 23:30,20,51.51,51.51,51.45,51.45,9
20120101|2011-10-20 00:00,20,51.45,51.45,51.36,51.36,58
20120101|2011-10-20 00:30,20,51.32,51.32,51.23,51.26,6
20120101|2011-10-20 01:00,20,51.22,51.28,51.22,51.25,7
20120101|2011-10-20 01:30,20,51.41,51.5,51.37,51.5,36
20120101|2011-10-20 02:00,20,51.5,51.56,51.45,51.46,143
20120101|2011-10-20 02:30,20,51.41,51.53,51.41,51.53,45
20120101|2011-10-20 03:00,20,51.53,51.55,51.48,51.55,37
20120101|2011-10-20 03:30,20,51.51,51.55,51.44,51.47,6
20120101|2011-10-20 04:00,20,51.44,51.49,51.42,51.44,7
20120101|2011-10-20 04:30,20,51.53,51.65,51.44,51.45,228
20120101|2011-10-20 05:00,20,51.67,51.71,51.67,51.69,66
20120101|2011-10-20 05:30,20,51.64,51.67,51.61,51.61,5
20120101|2011-10-20 06:00,20,51.59,51.59,51.59,51.59,5
20120101|2011-10-20 06:30,20,51.56,51.69,51.56,51.67,9
20120101|2011-10-20 07:00,20,51.72,51.81,51.72,51.78,136
20120101|2011-10-20 09:30,20,51.6,51.79,51.43,51.44,1298
20120101|2011-10-20 10:00,20,51.42,51.45,51.17,51.27,504
20120101|2011-10-20 10:30,20,51.31,51.41,51.19,51.19,344
20120101|2011-10-20 11:00,20,51.18,51.18,50.81,50.88,782
20120101|2011-10-20 11:30,20,50.88,51.16,50.84,51.15,405
20120101|2011-10-20 12:00,20,51.19,51.37,51.1,51.35,382
20120101|2011-10-20 12:30,20,51.37,51.49,51.34,51.4,586
20120101|2011-10-20 13:00,20,51.4,51.59,51.37,51.5,629
20120101|2011-10-20 18:00,21,51.7,51.78,51.65,51.72,104
20120101|2011-10-20 18:30,21,51.62,51.62,51.62,51.62,10
20120101|2011-10-20 19:00,21,51.69,51.69,51.66,51.66,8
20120101|2011-10-20 19:30,21,51.66,51.75,51.66,51.75,31
20120101|2011-10-20 20:00,21,51.73,51.96,51.73,51.96,54
20120101|2011-10-20 20:30,21,51.9,51.93,51.9,51.93,15
20120101|2011-10-20 21:00,21,51.89,51.98,51.89,51.93,18
20120101|2011-10-20 21:30,21,51.96,51.96,51.96,51.96,6
20120101|2011-10-20 22:00,21,51.8,51.82,51.78,51.82,4
20120101|2011-10-20 22:30,21,51.76,51.76,51.76,51.76,2
20120101|2011-10-21 00:30,21,51.83,51.88,51.83,51.87,8
20120101|2011-10-21 01:00,21,51.92,51.95,51.92,51.93,6
20120101|2011-10-21 01:30,21,51.74,51.88,51.74,51.88,37
20120101|2011-10-21 02:00,21,51.91,51.93,51.82,51.86,36
20120101|2011-10-21 02:30,21,51.88,51.9,51.84,51.85,42
20120101|2011-10-21 03:00,21,51.77,51.77,51.77,51.77,2
20120101|2011-10-21 03:30,21,51.79,51.79,51.79,51.79,20
20120101|2011-10-21 04:00,21,51.75,51.75,51.72,51.74,14
20120101|2011-10-21 04:30,21,51.76,51.79,51.76,51.79,3
20120101|2011-10-21 05:00,21,51.84,51.84,51.84,51.84,1
20120101|2011-10-21 05:30,21,51.88,51.88,51.88,51.88,1
20120101|2011-10-21 06:00,21,51.89,51.99,51.83,51.99,6
20120101|2011-10-21 06:30,21,52.01,52.09,52,52.06,38
20120101|2011-10-21 07:00,21,51.96,52.03,51.92,52,25
20120101|2011-10-21 09:30,21,52.32,52.61,51.92,52.05,1115
20120101|2011-10-21 10:00,21,52.05,52.05,51.75,51.85,605
20120101|2011-10-21 10:30,21,51.84,51.99,51.81,51.91,252
20120101|2011-10-21 11:00,21,51.87,51.87,51.6,51.77,464
20120101|2011-10-21 11:30,21,51.76,51.8,51.56,51.65,460
20120101|2011-10-21 12:00,21,51.59,51.77,51.49,51.73,325
20120101|2011-10-21 12:30,21,51.7,51.7,51.52,51.54,224
20120101|2011-10-21 13:00,21,51.53,51.56,51.42,51.47,249
20120101|2011-10-23 18:00,24,51.38,51.51,51.38,51.51,4
20120101|2011-10-23 18:30,24,51.47,51.47,51.47,51.47,1
20120101|2011-10-23 19:00,24,51.4,51.4,51.4,51.4,1
20120101|2011-10-23 19:30,24,51.5,51.68,51.5,51.65,14
20120101|2011-10-23 20:00,24,51.75,51.86,51.71,51.86,19
20120101|2011-10-23 20:30,24,51.72,51.75,51.68,51.69,27
20120101|2011-10-23 21:00,24,51.69,51.69,51.59,51.59,23
20120101|2011-10-23 21:30,24,51.75,51.89,51.75,51.88,23
20120101|2011-10-23 22:00,24,51.84,51.91,51.8,51.91,27
20120101|2011-10-23 22:30,24,51.93,51.93,51.93,51.93,6
20120101|2011-10-23 23:00,24,51.93,51.93,51.93,51.93,10
20120101|2011-10-23 23:30,24,51.96,51.96,51.96,51.96,2
20120101|2011-10-24 00:00,24,51.96,51.96,51.96,51.96,1
20120101|2011-10-24 00:30,24,52.16,52.56,52.16,52.38,50
20120101|2011-10-24 01:00,24,52.42,52.51,52.36,52.39,25
20120101|2011-10-24 01:30,24,52.43,52.43,52.15,52.15,6
20120101|2011-10-24 02:00,24,52.2,52.32,52.2,52.29,77
20120101|2011-10-24 02:30,24,52.26,52.26,52.26,52.26,5
20120101|2011-10-24 03:00,24,52.17,52.19,52.17,52.19,9
20120101|2011-10-24 03:30,24,52.08,52.13,52.08,52.13,5
20120101|2011-10-24 04:00,24,52.1,52.12,52.1,52.1,21
20120101|2011-10-24 04:30,24,52.11,52.16,52.11,52.16,9
20120101|2011-10-24 05:00,24,52.16,52.21,52.16,52.19,17
20120101|2011-10-24 05:30,24,52.19,52.2,52.04,52.06,20
20120101|2011-10-24 06:00,24,52.04,52.11,52.04,52.11,13
20120101|2011-10-24 06:30,24,52.11,52.11,52.06,52.1,9
20120101|2011-10-24 07:00,24,52.14,52.14,52.13,52.13,6
20120101|2011-10-24 09:30,24,52.18,52.29,52.01,52.05,1407
20120101|2011-10-24 10:00,24,52.04,52.29,52.01,52.22,731
20120101|2011-10-24 10:30,24,52.23,52.29,52.15,52.27,441
20120101|2011-10-24 11:00,24,52.25,52.3,52.04,52.11,448
20120101|2011-10-24 11:30,24,52.09,52.13,51.73,51.92,495
20120101|2011-10-24 12:00,24,51.93,52.01,51.85,51.96,247
20120101|2011-10-24 12:30,24,51.98,52.1,51.91,52.03,232
20120101|2011-10-24 13:00,24,52.01,52.06,51.87,52.02,393
20120101|2011-10-24 18:00,25,51.97,51.97,51.96,51.96,23
20120101|2011-10-24 19:30,25,52.06,52.09,52.06,52.09,11
20120101|2011-10-24 20:00,25,52.12,52.29,52.04,52.26,103
20120101|2011-10-24 20:30,25,52.29,52.33,52.22,52.33,30
20120101|2011-10-24 21:00,25,52.33,52.33,52.22,52.26,20
20120101|2011-10-24 21:30,25,52.18,52.21,52.05,52.19,62
20120101|2011-10-24 22:00,25,52.21,52.4,52.21,52.23,137
20120101|2011-10-24 22:30,25,52.18,52.19,52.18,52.18,10
20120101|2011-10-24 23:30,25,52.25,52.25,52.25,52.25,12
20120101|2011-10-25 00:30,25,52.29,52.49,52.29,52.33,109
20120101|2011-10-25 01:00,25,52.34,52.34,52.27,52.31,14
20120101|2011-10-25 01:30,25,52.37,52.4,52.31,52.37,66
20120101|2011-10-25 02:00,25,52.34,52.35,52.31,52.31,12
20120101|2011-10-25 02:30,25,52.45,52.46,52.45,52.46,4
20120101|2011-10-25 03:00,25,52.5,52.5,52.39,52.39,5
20120101|2011-10-25 03:30,25,52.36,52.48,52.36,52.48,132
20120101|2011-10-25 04:00,25,52.4,52.41,52.37,52.4,129
20120101|2011-10-25 04:30,25,52.36,52.4,52.29,52.39,96
20120101|2011-10-25 05:00,25,52.38,52.43,52.38,52.41,27
20120101|2011-10-25 05:30,25,52.5,52.6,52.5,52.55,666
20120101|2011-10-25 06:00,25,52.55,52.63,52.53,52.56,147
20120101|2011-10-25 06:30,25,52.56,52.56,52.5,52.53,236
20120101|2011-10-25 07:00,25,52.5,52.54,52.44,52.44,81
20120101|2011-10-25 09:30,25,52.26,52.28,51.75,51.78,1021
20120101|2011-10-25 10:00,25,51.79,51.94,51.74,51.92,798
20120101|2011-10-25 10:30,25,51.94,52.07,51.89,52.03,344
20120101|2011-10-25 11:00,25,52.04,52.18,52.01,52.05,374
20120101|2011-10-25 11:30,25,52.04,52.14,51.96,51.96,418
20120101|2011-10-25 12:00,25,51.96,51.98,51.7,51.87,532
20120101|2011-10-25 12:30,25,51.83,51.94,51.82,51.87,198
20120101|2011-10-25 13:00,25,51.87,51.95,51.67,51.7,683
20120101|2011-10-25 18:00,26,51.62,51.62,51.58,51.58,3
20120101|2011-10-25 18:30,26,51.63,51.63,51.62,51.62,2
20120101|2011-10-25 19:00,26,51.61,51.61,51.61,51.61,1
20120101|2011-10-25 19:30,26,51.68,51.68,51.68,51.68,1
20120101|2011-10-25 20:00,26,51.69,51.79,51.68,51.78,83
20120101|2011-10-25 20:30,26,51.79,51.86,51.7,51.74,59
20120101|2011-10-25 21:00,26,51.72,51.86,51.72,51.86,14
20120101|2011-10-25 21:30,26,51.86,51.86,51.75,51.75,18
20120101|2011-10-25 22:00,26,51.81,51.92,51.81,51.88,36
20120101|2011-10-25 23:00,26,51.89,51.89,51.89,51.89,17
20120101|2011-10-26 00:00,26,51.92,51.92,51.92,51.92,1
20120101|2011-10-26 00:30,26,51.92,52.09,51.92,52.05,73
20120101|2011-10-26 01:00,26,52,52.05,51.87,51.87,16
20120101|2011-10-26 01:30,26,51.9,52.03,51.9,52.02,19
20120101|2011-10-26 02:30,26,52.02,52.02,52.02,52.02,36
20120101|2011-10-26 03:30,26,51.93,51.93,51.93,51.93,1
20120101|2011-10-26 04:00,26,51.9,51.96,51.9,51.96,5
20120101|2011-10-26 04:30,26,51.93,51.93,51.93,51.93,1
20120101|2011-10-26 05:30,26,51.82,51.82,51.81,51.81,2
20120101|2011-10-26 06:00,26,51.85,51.85,51.85,51.85,1
20120101|2011-10-26 06:30,26,51.81,51.82,51.75,51.75,17
20120101|2011-10-26 07:00,26,51.79,51.85,51.79,51.85,10
20120101|2011-10-26 09:30,26,51.74,51.75,51.09,51.19,900
20120101|2011-10-26 10:00,26,51.18,51.22,51.01,51.13,534
20120101|2011-10-26 10:30,26,51.1,51.28,51.06,51.21,210
20120101|2011-10-26 11:00,26,51.2,51.37,51.2,51.21,377
20120101|2011-10-26 11:30,26,51.23,51.3,51.1,51.1,301
20120101|2011-10-26 12:00,26,51.11,51.16,51.04,51.14,217
20120101|2011-10-26 12:30,26,51.16,51.29,51.15,51.23,166
20120101|2011-10-26 13:00,26,51.22,51.27,51.09,51.1,459
20120101|2011-10-26 18:00,27,51.2,51.28,51.2,51.28,12
20120101|2011-10-26 18:30,27,51.3,51.3,51.29,51.3,6
20120101|2011-10-26 19:00,27,51.3,51.3,51.3,51.3,1
20120101|2011-10-26 19:30,27,51.37,51.37,51.37,51.37,8
20120101|2011-10-26 20:00,27,51.42,51.64,51.42,51.63,167
20120101|2011-10-26 20:30,27,51.66,51.97,51.63,51.97,249
20120101|2011-10-26 21:00,27,52,52.02,51.93,51.93,45
20120101|2011-10-26 21:30,27,51.95,52.01,51.92,51.97,222
20120101|2011-10-26 22:00,27,52,52.03,51.97,51.97,28
20120101|2011-10-26 22:30,27,51.98,52.02,51.97,52.02,59
20120101|2011-10-26 23:00,27,51.9,51.9,51.9,51.9,1
20120101|2011-10-26 23:30,27,51.94,51.94,51.94,51.94,20
20120101|2011-10-27 00:00,27,52.02,52.05,51.95,51.95,41
20120101|2011-10-27 00:30,27,51.98,52.12,51.93,52.1,285
20120101|2011-10-27 01:00,27,52.12,52.12,52.07,52.09,79
20120101|2011-10-27 01:30,27,52.12,52.19,52.09,52.15,164
20120101|2011-10-27 02:00,27,52.17,52.3,52.14,52.16,444
20120101|2011-10-27 02:30,27,52.15,52.27,52.13,52.27,177
20120101|2011-10-27 03:00,27,52.23,52.23,52.1,52.13,243
20120101|2011-10-27 03:30,27,52.14,52.2,52.14,52.15,42
20120101|2011-10-27 04:00,27,52.16,52.19,52.15,52.16,82
20120101|2011-10-27 04:30,27,52.18,52.27,52.18,52.24,63
20120101|2011-10-27 05:00,27,52.21,52.29,52.19,52.28,53
20120101|2011-10-27 05:30,27,52.3,52.33,52.28,52.33,74
20120101|2011-10-27 06:00,27,52.33,52.36,52.32,52.34,61
20120101|2011-10-27 06:30,27,52.32,52.33,52.14,52.18,180
20120101|2011-10-27 07:00,27,52.19,52.29,52.19,52.29,5
20120101|2011-10-27 09:30,27,52.28,52.38,51.98,52.23,1805
20120101|2011-10-27 10:00,27,52.24,52.24,52.04,52.08,1062
20120101|2011-10-27 10:30,27,52.08,52.14,52,52.1,440
20120101|2011-10-27 11:00,27,52.14,52.37,52.13,52.32,1030
20120101|2011-10-27 11:30,27,52.37,52.68,52.34,52.54,1091
20120101|2011-10-27 12:00,27,52.54,52.65,52.43,52.43,190
20120101|2011-10-27 12:30,27,52.41,52.72,52.41,52.72,206
20120101|2011-10-27 13:00,27,52.7,52.76,52.38,52.46,778
20120101|2011-10-27 18:00,28,52.31,52.31,52.31,52.31,5
20120101|2011-10-27 18:30,28,52.37,52.37,52.37,52.37,2
20120101|2011-10-27 19:00,28,52.41,52.42,52.41,52.42,7
20120101|2011-10-27 19:30,28,52.45,52.45,52.43,52.43,17
20120101|2011-10-27 20:00,28,52.45,52.55,52.42,52.42,16
20120101|2011-10-27 20:30,28,52.47,52.56,52.44,52.46,29
20120101|2011-10-27 21:00,28,52.44,52.46,52.41,52.45,6
20120101|2011-10-27 21:30,28,52.21,52.21,52.15,52.15,8
20120101|2011-10-27 22:00,28,52.19,52.23,52.19,52.23,2
20120101|2011-10-27 22:30,28,52.23,52.23,52.2,52.2,6
20120101|2011-10-27 23:30,28,52.24,52.28,52.24,52.28,6
20120101|2011-10-28 00:00,28,52.33,52.44,52.33,52.37,18
20120101|2011-10-28 00:30,28,52.36,52.36,52.17,52.26,13
20120101|2011-10-28 01:00,28,52.19,52.25,52.19,52.25,9
20120101|2011-10-28 01:30,28,52.1,52.17,52.06,52.15,47
20120101|2011-10-28 02:00,28,52.1,52.1,52.06,52.06,6
20120101|2011-10-28 02:30,28,52.08,52.3,52.08,52.3,8
20120101|2011-10-28 03:00,28,52.31,52.37,52.3,52.33,8
20120101|2011-10-28 03:30,28,52.33,52.33,52.21,52.24,6
20120101|2011-10-28 04:00,28,52.23,52.23,52.06,52.07,12
20120101|2011-10-28 04:30,28,52.08,52.13,52.06,52.12,23
20120101|2011-10-28 05:00,28,52.11,52.11,52.07,52.09,13
20120101|2011-10-28 05:30,28,52.06,52.14,52.05,52.07,18
20120101|2011-10-28 06:00,28,52.2,52.2,52.14,52.14,103
20120101|2011-10-28 06:30,28,52.13,52.13,52.11,52.11,7
20120101|2011-10-28 07:00,28,52.1,52.11,52.09,52.09,7
20120101|2011-10-28 09:30,28,52.23,52.36,51.81,51.95,1833
20120101|2011-10-28 10:00,28,51.97,52.13,51.97,52.11,331
20120101|2011-10-28 10:30,28,52.12,52.17,51.93,51.97,679
20120101|2011-10-28 11:00,28,52,52.01,51.61,51.76,840
20120101|2011-10-28 11:30,28,51.77,51.87,51.75,51.82,221
20120101|2011-10-28 12:00,28,51.83,51.87,51.8,51.84,56
20120101|2011-10-28 12:30,28,51.78,51.85,51.72,51.77,208
20120101|2011-10-28 13:00,28,51.78,51.98,51.75,51.95,507
20120101|2011-10-30 18:00,31,51.87,51.94,51.87,51.89,7
20120101|2011-10-30 18:30,31,51.86,51.9,51.86,51.9,5
20120101|2011-10-30 19:00,31,51.83,51.92,51.83,51.92,4
20120101|2011-10-30 19:30,31,51.97,51.97,51.94,51.96,3
20120101|2011-10-30 20:00,31,51.89,51.91,51.74,51.91,47
20120101|2011-10-30 20:30,31,51.79,51.79,51.69,51.73,33
20120101|2011-10-30 21:00,31,51.69,51.69,51.62,51.63,85
20120101|2011-10-30 21:30,31,51.56,51.6,51.56,51.59,6
20120101|2011-10-30 22:00,31,51.54,51.54,51.32,51.32,93
20120101|2011-10-30 22:30,31,51.37,51.4,51.23,51.25,66
20120101|2011-10-30 23:00,31,51.26,51.28,51.25,51.28,5
20120101|2011-10-30 23:30,31,51.38,51.38,51.38,51.38,2
20120101|2011-10-31 00:00,31,51.38,51.42,51.38,51.42,11
20120101|2011-10-31 00:30,31,51.42,51.42,51.29,51.41,41
20120101|2011-10-31 01:30,31,51.37,51.37,51.28,51.32,39
20120101|2011-10-31 02:00,31,51.36,51.41,51.36,51.41,3
20120101|2011-10-31 02:30,31,51.43,51.49,51.43,51.45,39
20120101|2011-10-31 03:00,31,51.43,51.46,51.42,51.44,51
20120101|2011-10-31 03:30,31,51.43,51.49,51.4,51.45,35
20120101|2011-10-31 04:00,31,51.42,51.42,51.33,51.35,56
20120101|2011-10-31 04:30,31,51.32,51.43,51.32,51.43,7
20120101|2011-10-31 05:00,31,51.4,51.4,51.4,51.4,41
20120101|2011-10-31 05:30,31,51.39,51.4,51.37,51.37,12
20120101|2011-10-31 06:00,31,51.38,51.44,51.38,51.42,43
20120101|2011-10-31 06:30,31,51.41,51.45,51.41,51.45,16
20120101|2011-10-31 07:00,31,51.42,51.44,51.37,51.37,72
20120101|2011-10-31 09:30,31,51.27,51.54,51.11,51.47,632
20120101|2011-10-31 10:00,31,51.47,51.47,50.87,50.98,784
20120101|2011-10-31 10:30,31,51.02,51.08,50.97,51,439
20120101|2011-10-31 11:00,31,50.98,51.04,50.95,50.99,331
20120101|2011-10-31 11:30,31,50.99,51.22,50.97,51.15,338
20120101|2011-10-31 12:00,31,51.17,51.23,51.15,51.2,213
20120101|2011-10-31 12:30,31,51.2,51.31,51.17,51.19,324
20120101|2011-10-31 13:00,31,51.19,51.47,51.19,51.46,509
20120101|2011-10-31 18:00,1,51.31,51.33,51.23,51.28,64
20120101|2011-10-31 18:30,1,51.26,51.37,51.24,51.34,10
20120101|2011-10-31 19:00,1,51.29,51.31,51.29,51.31,9
20120101|2011-10-31 19:30,1,51.42,51.5,51.42,51.45,18
20120101|2011-10-31 20:00,1,51.52,51.52,51.26,51.39,19
20120101|2011-10-31 20:30,1,51.42,51.55,51.42,51.5,11
20120101|2011-10-31 21:00,1,51.52,51.54,51.5,51.51,12
20120101|2011-10-31 21:30,1,51.51,51.54,51.5,51.54,23
20120101|2011-10-31 22:00,1,51.53,51.53,51.33,51.33,20
20120101|2011-10-31 22:30,1,51.35,51.35,51.35,51.35,2
20120101|2011-10-31 23:00,1,51.3,51.3,51.3,51.3,35
20120101|2011-10-31 23:30,1,51.3,51.3,51.3,51.3,26
20120101|2011-11-01 00:00,1,51.3,51.3,51.3,51.3,41
20120101|2011-11-01 00:30,1,51.27,51.29,51.25,51.29,6
20120101|2011-11-01 01:00,1,51.29,51.34,51.29,51.34,7
20120101|2011-11-01 01:30,1,51.31,51.31,51.21,51.21,10
20120101|2011-11-01 02:00,1,51.21,51.21,51.17,51.18,9
20120101|2011-11-01 02:30,1,51.17,51.17,51.07,51.08,47
20120101|2011-11-01 03:00,1,51.08,51.09,50.95,50.95,201
20120101|2011-11-01 03:30,1,50.92,50.97,50.9,50.92,116
20120101|2011-11-01 04:00,1,50.9,50.9,50.85,50.88,38
20120101|2011-11-01 04:30,1,50.88,50.9,50.75,50.75,89
20120101|2011-11-01 05:00,1,50.78,50.87,50.78,50.87,88
20120101|2011-11-01 05:30,1,50.88,50.89,50.72,50.72,199
20120101|2011-11-01 06:00,1,50.72,50.87,50.72,50.87,112
20120101|2011-11-01 06:30,1,50.83,50.88,50.77,50.77,309
20120101|2011-11-01 07:00,1,50.76,50.76,50.5,50.59,445
20120101|2011-11-01 09:30,1,50.52,50.81,50.33,50.72,2133
20120101|2011-11-01 10:00,1,50.73,50.9,50.6,50.83,552
20120101|2011-11-01 10:30,1,50.82,50.83,50.48,50.53,715
20120101|2011-11-01 11:00,1,50.53,50.58,50.39,50.43,718
20120101|2011-11-01 11:30,1,50.43,50.46,50.35,50.39,457
20120101|2011-11-01 12:00,1,50.39,50.39,50.23,50.39,414
20120101|2011-11-01 12:30,1,50.43,50.7,50.43,50.56,686
20120101|2011-11-01 13:00,1,50.58,50.89,50.58,50.85,1156
20120101|2011-11-01 18:00,2,50.87,50.87,50.7,50.73,93
20120101|2011-11-01 18:30,2,50.74,50.74,50.72,50.73,61
20120101|2011-11-01 19:00,2,50.7,50.81,50.7,50.8,73
20120101|2011-11-01 19:30,2,50.86,50.96,50.86,50.93,21
20120101|2011-11-01 20:00,2,50.94,51.13,50.94,51.02,54
20120101|2011-11-01 20:30,2,51.04,51.11,50.94,50.94,52
20120101|2011-11-01 21:00,2,50.94,51.06,50.94,51.04,132
20120101|2011-11-01 21:30,2,51.04,51.08,51.03,51.08,124
20120101|2011-11-01 22:00,2,50.99,51.06,50.99,51.06,4
20120101|2011-11-01 22:30,2,51.08,51.08,51.08,51.08,10
20120101|2011-11-01 23:00,2,51.08,51.1,51.04,51.04,38
20120101|2011-11-01 23:30,2,51.08,51.09,51.08,51.09,3
20120101|2011-11-02 00:30,2,51.08,51.08,51.08,51.08,2
20120101|2011-11-02 01:00,2,51.16,51.3,51.15,51.3,68
20120101|2011-11-02 01:30,2,51.23,51.49,51.23,51.48,30
20120101|2011-11-02 02:00,2,51.48,51.48,51.45,51.45,18
20120101|2011-11-02 02:30,2,51.43,51.45,51.42,51.45,69
20120101|2011-11-02 03:00,2,51.44,51.45,51.44,51.45,32
20120101|2011-11-02 03:30,2,51.45,51.47,51.45,51.47,7
20120101|2011-11-02 04:00,2,51.4,51.52,51.36,51.36,9
20120101|2011-11-02 04:30,2,51.36,51.36,51.25,51.25,95
20120101|2011-11-02 05:00,2,51.28,51.38,51.28,51.38,4
20120101|2011-11-02 05:30,2,51.32,51.32,51.25,51.27,11
20120101|2011-11-02 06:00,2,51.27,51.33,51.27,51.33,118
20120101|2011-11-02 06:30,2,51.31,51.36,51.31,51.36,26
20120101|2011-11-02 07:00,2,51.34,51.4,51.34,51.38,59
20120101|2011-11-02 09:30,2,51.42,51.42,51.15,51.15,794
20120101|2011-11-02 10:00,2,51.14,51.34,51.13,51.14,343
20120101|2011-11-02 10:30,2,51.14,51.14,51,51.04,584
20120101|2011-11-02 11:00,2,51.07,51.15,50.93,51.15,543
20120101|2011-11-02 11:30,2,51.16,51.26,51.05,51.06,342
20120101|2011-11-02 12:00,2,51.08,51.08,50.85,51.05,448
20120101|2011-11-02 12:30,2,51.01,51.15,51,51.03,256
20120101|2011-11-02 13:00,2,51,51.09,50.95,51.07,512
20120101|2011-11-02 18:00,3,51.11,51.11,51.03,51.07,8
20120101|2011-11-02 19:00,3,51.14,51.14,51.02,51.02,26
20120101|2011-11-02 19:30,3,51.03,51.12,51,51.12,45
20120101|2011-11-02 20:00,3,51.13,51.23,51.1,51.17,138
20120101|2011-11-02 20:30,3,51.16,51.18,51,51.03,51
20120101|2011-11-02 21:00,3,51.07,51.1,50.98,51.04,21
20120101|2011-11-02 21:30,3,51.04,51.04,50.98,50.98,7
20120101|2011-11-02 22:00,3,50.97,51.09,50.96,51.09,26
20120101|2011-11-02 22:30,3,51.13,51.13,51.09,51.09,5
20120101|2011-11-02 23:00,3,51.13,51.13,51.1,51.1,6
20120101|2011-11-02 23:30,3,51.09,51.09,51.09,51.09,3
20120101|2011-11-03 00:00,3,51.08,51.1,51.08,51.1,2
20120101|2011-11-03 00:30,3,51.07,51.08,51.03,51.03,10
20120101|2011-11-03 01:00,3,51.08,51.08,51.08,51.08,5
20120101|2011-11-03 01:30,3,51.1,51.1,50.88,50.93,88
20120101|2011-11-03 02:00,3,50.86,50.86,50.78,50.8,74
20120101|2011-11-03 02:30,3,50.8,50.93,50.79,50.93,4
20120101|2011-11-03 03:00,3,50.85,51.02,50.85,51.02,46
20120101|2011-11-03 03:30,3,50.98,51.19,50.97,51.19,200
20120101|2011-11-03 04:00,3,51.21,51.5,51.21,51.48,307
20120101|2011-11-03 04:30,3,51.49,51.51,51.27,51.48,262
20120101|2011-11-03 05:00,3,51.56,51.71,51.55,51.59,258
20120101|2011-11-03 05:30,3,51.61,51.79,51.61,51.75,208
20120101|2011-11-03 06:00,3,51.7,51.73,51.63,51.73,89
20120101|2011-11-03 06:30,3,51.7,51.74,51.66,51.74,74
20120101|2011-11-03 07:00,3,51.74,51.82,51.71,51.71,148
20120101|2011-11-03 09:30,3,51.51,52.36,51.43,52.16,1683
20120101|2011-11-03 10:00,3,52.17,52.28,51.92,52.15,843
20120101|2011-11-03 10:30,3,52.12,52.13,51.89,51.95,871
20120101|2011-11-03 11:00,3,51.97,52.19,51.8,52.19,707
20120101|2011-11-03 11:30,3,52.23,52.27,52.08,52.26,391
20120101|2011-11-03 12:00,3,52.24,52.32,52.15,52.19,308
20120101|2011-11-03 12:30,3,52.16,52.24,52.02,52.12,331
20120101|2011-11-03 13:00,3,52.16,52.3,52.08,52.27,262
20120101|2011-11-03 18:00,4,52.19,52.23,52.17,52.19,35
20120101|2011-11-03 18:30,4,52.18,52.2,52.18,52.2,4
20120101|2011-11-03 19:30,4,52.14,52.14,52.14,52.14,7
20120101|2011-11-03 20:00,4,52.13,52.14,52.08,52.11,55
20120101|2011-11-03 20:30,4,52.06,52.12,52.06,52.08,86
20120101|2011-11-03 21:00,4,52.08,52.08,52.06,52.07,19
20120101|2011-11-03 21:30,4,52.05,52.08,52.02,52.08,31
20120101|2011-11-03 22:00,4,52.04,52.06,52.04,52.04,6
20120101|2011-11-03 22:30,4,52.09,52.09,52.06,52.06,4
20120101|2011-11-03 23:30,4,52.05,52.05,52.04,52.04,3
20120101|2011-11-04 00:00,4,52.06,52.06,52.06,52.06,1
20120101|2011-11-04 00:30,4,52.07,52.1,52.07,52.08,25
20120101|2011-11-04 01:00,4,52.12,52.12,52.12,52.12,11
20120101|2011-11-04 01:30,4,52.1,52.14,52.1,52.11,13
20120101|2011-11-04 02:00,4,52.15,52.19,52.15,52.17,4
20120101|2011-11-04 02:30,4,52.15,52.15,52.1,52.1,11
20120101|2011-11-04 03:00,4,52.15,52.15,52.12,52.15,16
20120101|2011-11-04 03:30,4,52.15,52.19,52.15,52.15,5
20120101|2011-11-04 04:00,4,52.15,52.21,52.15,52.21,96
20120101|2011-11-04 04:30,4,52.26,52.32,52.24,52.29,107
20120101|2011-11-04 05:00,4,52.29,52.4,52.29,52.4,93
20120101|2011-11-04 05:30,4,52.35,52.35,52.35,52.35,1
20120101|2011-11-04 06:00,4,52.3,52.35,52.3,52.35,2
20120101|2011-11-04 06:30,4,52.32,52.37,52.32,52.37,10
20120101|2011-11-04 07:00,4,52.33,52.33,52.25,52.26,25
20120101|2011-11-04 09:30,4,52.07,52.24,51.9,52.18,1061
20120101|2011-11-04 10:00,4,52.22,52.35,52.12,52.32,247
20120101|2011-11-04 10:30,4,52.34,52.35,52.11,52.25,297
20120101|2011-11-04 11:00,4,52.25,52.32,52.22,52.24,662
20120101|2011-11-04 11:30,4,52.22,52.26,52.1,52.13,779
20120101|2011-11-04 12:00,4,52.15,52.29,52.13,52.19,328
20120101|2011-11-04 12:30,4,52.2,52.23,52.08,52.12,330
20120101|2011-11-04 13:00,4,52.13,52.19,51.93,51.99,1034
20120101|2011-11-06 18:00,7,52.07,52.1,52.02,52.07,19
20120101|2011-11-06 18:30,7,52.09,52.09,52.09,52.09,2
20120101|2011-11-06 19:00,7,52.13,52.13,51.77,51.77,94
20120101|2011-11-06 19:30,7,51.75,51.79,51.57,51.64,121
20120101|2011-11-06 20:00,7,51.7,51.74,51.69,51.7,18
20120101|2011-11-06 20:30,7,51.76,51.76,51.69,51.71,6
20120101|2011-11-06 21:00,7,51.68,51.68,51.6,51.6,13
20120101|2011-11-06 22:00,7,51.62,51.62,51.59,51.59,12
20120101|2011-11-06 22:30,7,51.64,51.64,51.63,51.63,5
20120101|2011-11-06 23:00,7,51.64,51.65,51.64,51.65,4
20120101|2011-11-06 23:30,7,51.6,51.65,51.6,51.65,7
20120101|2011-11-07 00:00,7,51.66,51.68,51.66,51.66,7
20120101|2011-11-07 00:30,7,51.65,51.76,51.65,51.75,10
20120101|2011-11-07 01:30,7,51.71,51.71,51.71,51.71,1
20120101|2011-11-07 02:00,7,51.68,51.75,51.68,51.75,79
20120101|2011-11-07 02:30,7,51.75,51.75,51.68,51.68,39
20120101|2011-11-07 03:30,7,51.71,51.75,51.71,51.74,45
20120101|2011-11-07 04:00,7,51.74,51.79,51.72,51.79,207
20120101|2011-11-07 04:30,7,51.79,51.87,51.78,51.87,145
20120101|2011-11-07 05:00,7,51.87,52.13,51.87,52.05,201
20120101|2011-11-07 05:30,7,52.04,52.1,52.04,52.06,28
20120101|2011-11-07 06:00,7,52.04,52.1,52.04,52.1,23
20120101|2011-11-07 06:30,7,52.08,52.13,52.07,52.12,30
20120101|2011-11-07 07:00,7,52.14,52.14,52.03,52.05,10
20120101|2011-11-07 09:30,7,52.05,52.05,51.39,51.46,1807
20120101|2011-11-07 10:00,7,51.45,51.45,51.3,51.4,1621
20120101|2011-11-07 10:30,7,51.38,51.45,51.33,51.44,1078
20120101|2011-11-07 11:00,7,51.42,51.56,51.4,51.46,617
20120101|2011-11-07 11:30,7,51.45,51.48,51.4,51.46,223
20120101|2011-11-07 12:00,7,51.44,51.54,51.43,51.54,165
20120101|2011-11-07 12:30,7,51.5,51.54,51.37,51.45,485
20120101|2011-11-07 13:00,7,51.47,51.52,51.35,51.38,425
20120101|2011-11-07 18:00,8,51.46,51.5,51.46,51.5,5
20120101|2011-11-07 18:30,8,51.59,51.61,51.59,51.6,10
20120101|2011-11-07 19:00,8,51.62,51.65,51.38,51.38,96
20120101|2011-11-07 19:30,8,51.38,51.45,51.32,51.37,76
20120101|2011-11-07 20:00,8,51.32,51.32,51.27,51.27,39
20120101|2011-11-07 20:30,8,51.36,51.46,51.36,51.46,51
20120101|2011-11-07 21:00,8,51.49,51.71,51.49,51.68,137
20120101|2011-11-07 21:30,8,51.71,51.71,51.62,51.63,28
20120101|2011-11-07 22:00,8,51.63,51.63,51.63,51.63,7
20120101|2011-11-07 22:30,8,51.63,51.64,51.62,51.63,29
20120101|2011-11-07 23:00,8,51.63,51.63,51.62,51.62,29
20120101|2011-11-07 23:30,8,51.55,51.6,51.53,51.57,70
20120101|2011-11-08 00:00,8,51.61,51.62,51.56,51.56,62
20120101|2011-11-08 00:30,8,51.58,51.6,51.56,51.57,80
20120101|2011-11-08 01:00,8,51.57,51.65,51.57,51.65,222
20120101|2011-11-08 01:30,8,51.61,51.64,51.49,51.5,27
20120101|2011-11-08 02:00,8,51.47,51.61,51.47,51.6,15
20120101|2011-11-08 02:30,8,51.64,51.66,51.61,51.66,124
20120101|2011-11-08 03:00,8,51.66,51.7,51.65,51.69,89
20120101|2011-11-08 03:30,8,51.67,51.7,51.64,51.64,231
20120101|2011-11-08 04:00,8,51.67,51.67,51.67,51.67,1
20120101|2011-11-08 04:30,8,51.66,51.66,51.66,51.66,3
20120101|2011-11-08 05:00,8,51.61,51.71,51.6,51.71,359
20120101|2011-11-08 05:30,8,51.72,51.81,51.72,51.78,94
20120101|2011-11-08 06:00,8,51.79,51.82,51.76,51.82,75
20120101|2011-11-08 06:30,8,51.83,51.86,51.83,51.86,7
20120101|2011-11-08 07:00,8,51.85,51.9,51.84,51.86,125
20120101|2011-11-08 09:30,8,51.8,52.2,51.75,52.14,2120
20120101|2011-11-08 10:00,8,52.16,52.18,51.9,52.02,458
20120101|2011-11-08 10:30,8,52.02,52.12,51.94,51.96,298
20120101|2011-11-08 11:00,8,51.98,52.1,51.9,51.9,641
20120101|2011-11-08 11:30,8,51.9,51.99,51.9,51.93,323
20120101|2011-11-08 12:00,8,51.93,51.95,51.88,51.92,502
20120101|2011-11-08 12:30,8,51.93,52.07,51.91,51.92,1116
20120101|2011-11-08 13:00,8,51.91,51.97,51.85,51.94,855
20120101|2011-11-08 18:00,9,52.09,52.15,52.04,52.05,17
20120101|2011-11-08 18:30,9,52.05,52.12,52.05,52.12,14
20120101|2011-11-08 19:00,9,52.13,52.19,52.12,52.19,7
20120101|2011-11-08 19:30,9,52.17,52.22,52.12,52.21,87
20120101|2011-11-08 20:00,9,52.2,52.2,52.13,52.13,12
20120101|2011-11-08 20:30,9,52.13,52.13,51.99,51.99,55
20120101|2011-11-08 21:00,9,51.99,51.99,51.94,51.94,30
20120101|2011-11-08 22:00,9,52.09,52.09,52.06,52.06,4
20120101|2011-11-08 22:30,9,52.02,52.07,52.02,52.07,2
20120101|2011-11-08 23:30,9,52.07,52.07,52,52.03,8
20120101|2011-11-09 00:00,9,52,52,51.9,51.9,71
20120101|2011-11-09 00:30,9,51.92,51.95,51.85,51.85,70
20120101|2011-11-09 01:00,9,51.93,51.97,51.87,51.89,72
20120101|2011-11-09 01:30,9,51.89,51.92,51.89,51.89,32
20120101|2011-11-09 02:00,9,51.92,51.94,51.77,51.78,83
20120101|2011-11-09 02:30,9,51.78,51.85,51.73,51.8,112
20120101|2011-11-09 03:00,9,51.8,51.83,51.71,51.71,64
20120101|2011-11-09 03:30,9,51.73,51.73,51.64,51.66,145
20120101|2011-11-09 04:00,9,51.65,51.67,51.6,51.62,97
20120101|2011-11-09 04:30,9,51.65,51.66,51.55,51.6,26
20120101|2011-11-09 05:00,9,51.61,51.61,51.53,51.53,49
20120101|2011-11-09 05:30,9,51.53,51.66,51.52,51.63,78
20120101|2011-11-09 06:00,9,51.61,51.63,51.58,51.59,78
20120101|2011-11-09 06:30,9,51.59,51.68,51.59,51.68,89
20120101|2011-11-09 07:00,9,51.67,51.7,51.64,51.66,37
20120101|2011-11-09 09:30,9,51.27,51.6,51.17,51.57,1790
20120101|2011-11-09 10:00,9,51.56,51.68,51.39,51.57,1284
20120101|2011-11-09 10:30,9,51.55,51.78,51.5,51.67,1017
20120101|2011-11-09 11:00,9,51.65,51.68,51.53,51.53,544
20120101|2011-11-09 11:30,9,51.5,51.53,51.4,51.51,848
20120101|2011-11-09 12:00,9,51.5,51.56,51.44,51.48,832
20120101|2011-11-09 12:30,9,51.46,51.49,51.24,51.25,471
20120101|2011-11-09 13:00,9,51.23,51.28,51.15,51.27,1101
20120101|2011-11-09 18:00,10,51.22,51.22,51.02,51.02,40
20120101|2011-11-09 18:30,10,51.03,51.2,51.03,51.2,56
20120101|2011-11-09 19:00,10,51.06,51.06,50.87,50.95,128
20120101|2011-11-09 19:30,10,50.88,50.88,50.85,50.85,6
20120101|2011-11-09 20:00,10,50.85,50.91,50.83,50.9,33
20120101|2011-11-09 20:30,10,50.88,50.91,50.83,50.91,30
20120101|2011-11-09 21:00,10,50.91,51.1,50.9,51.05,132
20120101|2011-11-09 21:30,10,51.1,51.13,51.1,51.13,8
20120101|2011-11-09 22:30,10,51.04,51.05,51.04,51.05,2
20120101|2011-11-09 23:30,10,51,51.12,50.96,51.08,22
20120101|2011-11-10 00:00,10,51.04,51.11,50.89,50.89,29
20120101|2011-11-10 00:30,10,50.89,50.93,50.8,50.8,47
20120101|2011-11-10 01:00,10,50.84,50.84,50.84,50.84,4
20120101|2011-11-10 01:30,10,50.84,50.87,50.8,50.8,11
20120101|2011-11-10 02:00,10,50.81,51.16,50.81,51.15,181
20120101|2011-11-10 02:30,10,51.15,51.2,51.11,51.11,204
20120101|2011-11-10 03:00,10,51.06,51.18,51.06,51.18,118
20120101|2011-11-10 03:30,10,51.18,51.5,51.18,51.5,348
20120101|2011-11-10 04:00,10,51.5,51.53,51.41,51.41,221
20120101|2011-11-10 04:30,10,51.42,51.46,51.27,51.45,160
20120101|2011-11-10 05:00,10,51.46,51.49,51.38,51.41,167
20120101|2011-11-10 05:30,10,51.4,51.47,51.4,51.47,10
20120101|2011-11-10 06:00,10,51.47,51.57,51.47,51.53,273
20120101|2011-11-10 06:30,10,51.53,51.59,51.53,51.56,182
20120101|2011-11-10 07:00,10,51.56,51.57,51.4,51.49,135
20120101|2011-11-10 09:30,10,51.48,51.49,50.68,50.76,2292
20120101|2011-11-10 10:00,10,50.76,50.85,50.68,50.81,1312
20120101|2011-11-10 10:30,10,50.81,50.82,50.67,50.75,825
20120101|2011-11-10 11:00,10,50.76,50.79,50.69,50.7,1186
20120101|2011-11-10 11:30,10,50.73,50.74,50.46,50.69,1523
20120101|2011-11-10 12:00,10,50.68,50.75,50.65,50.71,505
20120101|2011-11-10 12:30,10,50.71,50.73,50.66,50.72,812
20120101|2011-11-10 13:00,10,50.71,50.72,50.63,50.67,789
20120101|2011-11-10 18:00,11,50.77,50.86,50.71,50.82,69
20120101|2011-11-10 18:30,11,50.81,50.86,50.78,50.86,64
20120101|2011-11-10 19:00,11,50.86,50.99,50.85,50.92,88
20120101|2011-11-10 19:30,11,50.92,50.92,50.83,50.85,34
20120101|2011-11-10 20:00,11,50.83,50.87,50.83,50.87,7
20120101|2011-11-10 20:30,11,50.92,50.97,50.92,50.97,3
20120101|2011-11-10 21:00,11,50.95,50.96,50.95,50.96,2
20120101|2011-11-10 22:00,11,50.99,50.99,50.99,50.99,1
20120101|2011-11-10 22:30,11,50.97,50.97,50.97,50.97,1
20120101|2011-11-10 23:00,11,50.94,50.94,50.94,50.94,1
20120101|2011-11-10 23:30,11,50.93,51.02,50.9,51.01,16
20120101|2011-11-11 00:00,11,51.05,51.06,51.05,51.06,20
20120101|2011-11-11 00:30,11,51.03,51.03,51.03,51.03,6
20120101|2011-11-11 01:00,11,51,51.07,50.99,51.06,34
20120101|2011-11-11 01:30,11,51.07,51.07,51.02,51.02,12
20120101|2011-11-11 02:00,11,51.04,51.07,50.99,51.01,334
20120101|2011-11-11 02:30,11,51.03,51.04,50.99,51.02,44
20120101|2011-11-11 03:00,11,51,51.02,50.99,51.02,77
20120101|2011-11-11 03:30,11,51.01,51.03,50.94,50.94,43
20120101|2011-11-11 04:00,11,50.95,50.95,50.93,50.95,5
20120101|2011-11-11 04:30,11,50.93,50.93,50.86,50.86,99
20120101|2011-11-11 05:00,11,50.86,50.86,50.81,50.83,171
20120101|2011-11-11 05:30,11,50.85,50.86,50.74,50.74,33
20120101|2011-11-11 06:00,11,50.74,50.75,50.73,50.75,117
20120101|2011-11-11 06:30,11,50.75,50.8,50.75,50.8,39
20120101|2011-11-11 07:00,11,50.83,50.84,50.82,50.82,24
20120101|2011-11-11 09:30,11,50.9,51.09,50.82,51.06,1276
20120101|2011-11-11 10:00,11,51.07,51.09,50.97,51.01,709
20120101|2011-11-11 10:30,11,51.01,51.2,51,51.2,817
20120101|2011-11-11 11:00,11,51.2,51.2,51.03,51.06,394
20120101|2011-11-11 11:30,11,51.06,51.1,51.04,51.07,227
20120101|2011-11-11 12:00,11,51.09,51.15,51.07,51.1,414
20120101|2011-11-11 12:30,11,51.12,51.14,50.99,50.99,385
20120101|2011-11-11 13:00,11,50.99,51.15,50.99,51.11,606
20120101|2011-11-13 18:00,14,51.24,51.4,51.24,51.39,233
20120101|2011-11-13 18:30,14,51.36,51.39,51.36,51.39,14
20120101|2011-11-13 19:00,14,51.45,51.54,51.45,51.54,32
20120101|2011-11-13 19:30,14,51.59,51.59,51.53,51.53,11
20120101|2011-11-13 20:00,14,51.58,51.62,51.55,51.62,4
20120101|2011-11-13 20:30,14,51.63,51.68,51.63,51.68,32
20120101|2011-11-13 21:00,14,51.71,51.72,51.57,51.64,16
20120101|2011-11-13 21:30,14,51.64,51.64,51.6,51.6,3
20120101|2011-11-13 22:00,14,51.61,51.61,51.61,51.61,1
20120101|2011-11-13 22:30,14,51.64,51.64,51.64,51.64,1
20120101|2011-11-13 23:00,14,51.63,51.63,51.63,51.63,1
20120101|2011-11-13 23:30,14,51.59,51.71,51.56,51.69,20
20120101|2011-11-14 00:00,14,51.71,51.71,51.68,51.71,23
20120101|2011-11-14 00:30,14,51.73,51.82,51.73,51.82,92
20120101|2011-11-14 01:00,14,51.69,51.73,51.69,51.73,10
20120101|2011-11-14 01:30,14,51.72,51.72,51.67,51.67,4
20120101|2011-11-14 02:00,14,51.69,51.73,51.66,51.68,20
20120101|2011-11-14 02:30,14,51.66,51.7,51.61,51.69,77
20120101|2011-11-14 03:00,14,51.71,51.71,51.56,51.6,14
20120101|2011-11-14 03:30,14,51.61,51.61,51.57,51.57,25
20120101|2011-11-14 04:00,14,51.55,51.58,51.55,51.58,132
20120101|2011-11-14 04:30,14,51.58,51.68,51.58,51.65,296
20120101|2011-11-14 05:00,14,51.64,51.64,51.58,51.58,36
20120101|2011-11-14 05:30,14,51.58,51.62,51.58,51.61,13
20120101|2011-11-14 06:00,14,51.56,51.56,51.45,51.5,203
20120101|2011-11-14 06:30,14,51.47,51.57,51.47,51.57,152
20120101|2011-11-14 07:00,14,51.58,51.58,51.51,51.55,12
20120101|2011-11-14 09:30,14,51.41,51.55,51.28,51.48,1430
20120101|2011-11-14 10:00,14,51.47,51.71,51.47,51.49,691
20120101|2011-11-14 10:30,14,51.51,51.54,51.23,51.24,463
20120101|2011-11-14 11:00,14,51.23,51.31,51.17,51.19,593
20120101|2011-11-14 11:30,14,51.2,51.36,51.19,51.33,129
20120101|2011-11-14 12:00,14,51.32,51.32,51.24,51.26,326
20120101|2011-11-14 12:30,14,51.28,51.35,51.27,51.32,224
20120101|2011-11-14 13:00,14,51.32,51.4,51.25,51.35,424
20120101|2011-11-14 18:00,15,51.41,51.46,51.41,51.46,7
20120101|2011-11-14 19:00,15,51.43,51.46,51.33,51.38,56
20120101|2011-11-14 19:30,15,51.39,51.48,51.39,51.47,36
20120101|2011-11-14 20:00,15,51.4,51.49,51.4,51.49,10
20120101|2011-11-14 20:30,15,51.48,51.54,51.48,51.5,29
20120101|2011-11-14 21:00,15,51.63,51.78,51.63,51.72,121
20120101|2011-11-14 21:30,15,51.73,51.9,51.71,51.86,172
20120101|2011-11-14 22:00,15,51.8,51.8,51.67,51.67,70
20120101|2011-11-14 22:30,15,51.7,51.7,51.61,51.63,13
20120101|2011-11-14 23:30,15,51.56,51.74,51.56,51.74,12
20120101|2011-11-15 00:00,15,51.75,51.75,51.7,51.75,104
20120101|2011-11-15 00:30,15,51.75,51.79,51.75,51.79,15
20120101|2011-11-15 01:00,15,51.79,51.79,51.7,51.71,36
20120101|2011-11-15 01:30,15,51.71,51.73,51.67,51.68,134
20120101|2011-11-15 02:00,15,51.68,52,51.68,51.92,190
20120101|2011-11-15 02:30,15,51.88,52.13,51.75,52.13,801
20120101|2011-11-15 03:00,15,52.08,52.08,51.92,51.93,388
20120101|2011-11-15 03:30,15,51.98,51.99,51.9,51.9,226
20120101|2011-11-15 04:00,15,51.91,51.94,51.9,51.92,32
20120101|2011-11-15 04:30,15,51.89,51.9,51.89,51.9,30
20120101|2011-11-15 05:00,15,51.9,51.9,51.88,51.9,144
20120101|2011-11-15 05:30,15,51.91,51.91,51.81,51.81,118
20120101|2011-11-15 06:00,15,51.84,51.9,51.84,51.9,99
20120101|2011-11-15 06:30,15,51.91,51.91,51.89,51.89,158
20120101|2011-11-15 07:00,15,51.9,51.93,51.89,51.89,57
20120101|2011-11-15 09:30,15,51.94,52.26,51.82,52.09,3414
20120101|2011-11-15 10:00,15,52.09,52.21,52.04,52.1,1357
20120101|2011-11-15 10:30,15,52.09,52.17,52.01,52.15,1262
20120101|2011-11-15 11:00,15,52.15,52.48,52.15,52.41,2330
20120101|2011-11-15 11:30,15,52.42,52.59,52.32,52.32,1030
20120101|2011-11-15 12:00,15,52.34,52.46,52.34,52.45,767
20120101|2011-11-15 12:30,15,52.45,52.58,52.42,52.53,1163
20120101|2011-11-15 13:00,15,52.53,52.7,52.49,52.69,1528
20120101|2011-11-15 18:00,16,52.78,52.87,52.76,52.86,174
20120101|2011-11-15 18:30,16,52.86,52.86,52.72,52.72,170
20120101|2011-11-15 19:00,16,52.72,52.72,52.56,52.59,149
20120101|2011-11-15 19:30,16,52.57,52.57,52.36,52.36,126
20120101|2011-11-15 20:00,16,52.38,52.39,52.34,52.38,44
20120101|2011-11-15 20:30,16,52.34,52.36,52.28,52.28,44
20120101|2011-11-15 21:00,16,52.27,52.36,52.26,52.29,141
20120101|2011-11-15 21:30,16,52.33,52.33,52.25,52.27,87
20120101|2011-11-15 22:00,16,52.29,52.32,52.27,52.31,16
20120101|2011-11-15 22:30,16,52.31,52.31,52.31,52.31,1
20120101|2011-11-15 23:00,16,52.27,52.32,52.24,52.29,86
20120101|2011-11-15 23:30,16,52.29,52.29,52.16,52.22,200
20120101|2011-11-16 00:00,16,52.2,52.2,52.14,52.15,373
20120101|2011-11-16 00:30,16,52.14,52.15,52.14,52.15,220
20120101|2011-11-16 01:00,16,52.15,52.25,52.13,52.25,119
20120101|2011-11-16 01:30,16,52.27,52.37,52.27,52.37,139
20120101|2011-11-16 02:00,16,52.31,52.5,52.31,52.5,561
20120101|2011-11-16 02:30,16,52.49,52.49,52.4,52.4,151
20120101|2011-11-16 03:00,16,52.4,52.5,52.38,52.45,241
20120101|2011-11-16 03:30,16,52.45,52.55,52.45,52.55,512
20120101|2011-11-16 04:00,16,52.55,52.65,52.53,52.6,291
20120101|2011-11-16 04:30,16,52.6,52.6,52.37,52.38,235
20120101|2011-11-16 05:00,16,52.39,52.44,52.39,52.44,68
20120101|2011-11-16 05:30,16,52.42,52.54,52.42,52.54,81
20120101|2011-11-16 06:00,16,52.52,52.64,52.52,52.54,148
20120101|2011-11-16 06:30,16,52.58,52.6,52.56,52.56,162
20120101|2011-11-16 07:00,16,52.56,52.58,52.5,52.58,22
20120101|2011-11-16 09:30,16,52.7,52.87,52.55,52.66,2845
20120101|2011-11-16 10:00,16,52.62,52.76,52.54,52.54,1232
20120101|2011-11-16 10:30,16,52.54,52.71,52.53,52.53,773
20120101|2011-11-16 11:00,16,52.52,52.58,52.32,52.37,1292
20120101|2011-11-16 11:30,16,52.39,52.5,52.25,52.34,390
20120101|2011-11-16 12:00,16,52.36,52.57,52.33,52.57,447
20120101|2011-11-16 12:30,16,52.56,52.6,52.45,52.55,587
20120101|2011-11-16 13:00,16,52.56,52.7,52.51,52.7,771
20120101|2011-11-16 18:00,17,52.65,52.65,52.4,52.4,246
20120101|2011-11-16 18:30,17,52.42,52.49,52.38,52.49,59
20120101|2011-11-16 19:00,17,52.48,52.53,52.29,52.52,259
20120101|2011-11-16 19:30,17,52.52,52.53,52.35,52.41,101
20120101|2011-11-16 20:00,17,52.44,52.47,52.44,52.45,60
20120101|2011-11-16 20:30,17,52.5,52.57,52.45,52.56,63
20120101|2011-11-16 21:00,17,52.55,52.61,52.47,52.55,71
20120101|2011-11-16 21:30,17,52.62,52.69,52.62,52.64,41
20120101|2011-11-16 22:30,17,52.63,52.64,52.63,52.64,8
20120101|2011-11-16 23:00,17,52.64,52.64,52.62,52.62,7
20120101|2011-11-16 23:30,17,52.64,52.75,52.64,52.67,46
20120101|2011-11-17 00:00,17,52.64,52.68,52.59,52.63,20
20120101|2011-11-17 00:30,17,52.58,52.73,52.57,52.68,142
20120101|2011-11-17 01:00,17,52.65,52.66,52.52,52.55,60
20120101|2011-11-17 01:30,17,52.53,52.55,52.47,52.48,43
20120101|2011-11-17 02:00,17,52.47,52.53,52.47,52.53,32
20120101|2011-11-17 02:30,17,52.48,52.56,52.48,52.56,10
20120101|2011-11-17 03:00,17,52.54,52.56,52.45,52.55,109
20120101|2011-11-17 03:30,17,52.55,52.55,52.34,52.34,351
20120101|2011-11-17 04:00,17,52.34,52.45,52.34,52.45,243
20120101|2011-11-17 04:30,17,52.46,52.56,52.42,52.56,483
20120101|2011-11-17 05:00,17,52.54,52.54,52.46,52.52,47
20120101|2011-11-17 05:30,17,52.52,52.53,52.45,52.48,203
20120101|2011-11-17 06:00,17,52.47,52.47,52.32,52.34,499
20120101|2011-11-17 06:30,17,52.35,52.48,52.32,52.48,162
20120101|2011-11-17 07:00,17,52.5,52.51,52.4,52.4,48
20120101|2011-11-17 09:30,17,52.39,52.63,52.22,52.24,3467
20120101|2011-11-17 10:00,17,52.25,52.3,52.12,52.27,2218
20120101|2011-11-17 10:30,17,52.26,52.31,52.12,52.14,750
20120101|2011-11-17 11:00,17,52.13,52.15,51.86,51.86,2106
20120101|2011-11-17 11:30,17,51.85,51.85,51.56,51.64,2303
20120101|2011-11-17 12:00,17,51.63,51.73,51.54,51.6,1449
20120101|2011-11-17 12:30,17,51.6,51.66,51.47,51.52,1499
20120101|2011-11-17 13:00,17,51.52,51.65,51.44,51.53,1430
20120101|2011-11-17 18:00,18,51.66,51.7,51.48,51.48,329
20120101|2011-11-17 18:30,18,51.5,51.5,51.43,51.44,59
20120101|2011-11-17 19:00,18,51.39,51.62,51.37,51.53,291
20120101|2011-11-17 19:30,18,51.56,51.59,51.56,51.59,37
20120101|2011-11-17 20:00,18,51.57,51.61,51.57,51.59,18
20120101|2011-11-17 20:30,18,51.6,51.62,51.55,51.55,24
20120101|2011-11-17 21:00,18,51.58,51.64,51.57,51.57,36
20120101|2011-11-17 21:30,18,51.63,51.64,51.62,51.63,9
20120101|2011-11-17 22:00,18,51.66,51.76,51.66,51.71,58
20120101|2011-11-17 22:30,18,51.7,51.7,51.61,51.66,71
20120101|2011-11-17 23:00,18,51.63,51.63,51.51,51.51,24
20120101|2011-11-17 23:30,18,51.51,51.64,51.5,51.63,52
20120101|2011-11-18 00:00,18,51.61,51.61,51.55,51.55,43
20120101|2011-11-18 00:30,18,51.61,51.61,51.5,51.51,35
20120101|2011-11-18 01:00,18,51.44,51.6,51.43,51.56,137
20120101|2011-11-18 01:30,18,51.6,51.67,51.58,51.64,400
20120101|2011-11-18 02:00,18,51.64,51.78,51.64,51.76,521
20120101|2011-11-18 02:30,18,51.75,51.77,51.72,51.77,219
20120101|2011-11-18 03:00,18,51.78,51.85,51.76,51.85,259
20120101|2011-11-18 03:30,18,51.85,51.89,51.83,51.84,169
20120101|2011-11-18 04:00,18,51.87,51.92,51.87,51.89,270
20120101|2011-11-18 04:30,18,51.88,51.89,51.83,51.85,164
20120101|2011-11-18 05:00,18,51.86,51.86,51.73,51.75,326
20120101|2011-11-18 05:30,18,51.75,52,51.75,51.93,266
20120101|2011-11-18 06:00,18,51.94,52.02,51.89,52.02,73
20120101|2011-11-18 06:30,18,52,52.06,51.93,51.93,210
20120101|2011-11-18 07:00,18,51.93,51.94,51.87,51.87,31
20120101|2011-11-18 09:30,18,51.76,51.82,51.34,51.41,3461
20120101|2011-11-18 10:00,18,51.39,51.39,50.94,50.98,3907
20120101|2011-11-18 10:30,18,50.97,51.06,50.74,50.79,2595
20120101|2011-11-18 11:00,18,50.79,50.79,50.57,50.64,1745
20120101|2011-11-18 11:30,18,50.64,50.83,50.57,50.72,1340
20120101|2011-11-18 12:00,18,50.73,50.83,50.72,50.76,911
20120101|2011-11-18 12:30,18,50.78,51.04,50.77,50.9,1652
20120101|2011-11-18 13:00,18,50.92,51.07,50.89,51.03,1978
20120101|2011-11-20 18:00,21,51.12,51.16,50.91,50.94,134
20120101|2011-11-20 18:30,21,50.94,50.94,50.85,50.85,101
20120101|2011-11-20 19:00,21,50.87,51.2,50.87,51.16,503
20120101|2011-11-20 19:30,21,51.13,51.13,51,51.06,34
20120101|2011-11-20 20:00,21,50.99,51.11,50.99,51.06,132
20120101|2011-11-20 20:30,21,51.04,51.24,51.02,51.13,339
20120101|2011-11-20 21:00,21,51.13,51.13,51.1,51.1,64
20120101|2011-11-20 21:30,21,51.09,51.09,51.09,51.09,4
20120101|2011-11-20 22:00,21,50.95,50.95,50.92,50.92,33
20120101|2011-11-20 22:30,21,50.93,50.98,50.93,50.96,13
20120101|2011-11-20 23:00,21,50.99,50.99,50.98,50.98,5
20120101|2011-11-20 23:30,21,51.02,51.06,51.01,51.05,146
20120101|2011-11-21 00:00,21,51.05,51.05,50.94,50.96,28
20120101|2011-11-21 00:30,21,50.98,50.98,50.86,50.87,71
20120101|2011-11-21 01:00,21,50.86,51.05,50.86,51.02,306
20120101|2011-11-21 01:30,21,51.01,51.15,51.01,51.09,352
20120101|2011-11-21 02:00,21,51.05,51.06,50.79,50.84,286
20120101|2011-11-21 02:30,21,50.87,50.88,50.81,50.83,57
20120101|2011-11-21 03:00,21,50.83,50.87,50.68,50.68,348
20120101|2011-11-21 03:30,21,50.69,50.75,50.63,50.72,157
20120101|2011-11-21 04:00,21,50.68,50.73,50.62,50.62,113
20120101|2011-11-21 04:30,21,50.64,50.64,50.54,50.56,151
20120101|2011-11-21 05:00,21,50.58,50.63,50.55,50.57,156
20120101|2011-11-21 05:30,21,50.56,50.6,50.54,50.6,32
20120101|2011-11-21 06:00,21,50.57,50.62,50.56,50.62,70
20120101|2011-11-21 06:30,21,50.62,50.73,50.58,50.72,125
20120101|2011-11-21 07:00,21,50.73,50.73,50.65,50.65,213
20120101|2011-11-21 09:30,21,50.57,50.6,49.83,49.87,4478
20120101|2011-11-21 10:00,21,49.87,50.03,49.71,50,3837
20120101|2011-11-21 10:30,21,49.99,50.01,49.89,49.92,2247
20120101|2011-11-21 11:00,21,49.92,50.13,49.9,49.95,1415
20120101|2011-11-21 11:30,21,49.95,50.04,49.92,50.01,1084
20120101|2011-11-21 12:00,21,50.03,50.15,50.02,50.05,1009
20120101|2011-11-21 12:30,21,50.04,50.13,50.03,50.06,1115
20120101|2011-11-21 13:00,21,50.06,50.23,50.05,50.08,1486
20120101|2011-11-21 18:00,22,50.13,50.31,50.13,50.3,62
20120101|2011-11-21 18:30,22,50.3,50.36,50.3,50.36,10
20120101|2011-11-21 19:00,22,50.36,50.51,50.27,50.3,111
20120101|2011-11-21 19:30,22,50.3,50.37,50.29,50.37,41
20120101|2011-11-21 20:00,22,50.36,50.37,50.3,50.32,26
20120101|2011-11-21 20:30,22,50.33,50.33,50.16,50.18,242
20120101|2011-11-21 21:00,22,50.18,50.21,50.11,50.2,527
20120101|2011-11-21 21:30,22,50.16,50.16,50.11,50.13,19
20120101|2011-11-21 22:00,22,50.1,50.17,50.09,50.17,15
20120101|2011-11-21 22:30,22,50.19,50.2,50.11,50.11,111
20120101|2011-11-21 23:00,22,50.13,50.13,50.1,50.12,14
20120101|2011-11-21 23:30,22,50.14,50.2,50.05,50.15,160
20120101|2011-11-22 00:00,22,50.15,50.15,49.96,49.96,186
20120101|2011-11-22 00:30,22,49.99,50.01,49.89,49.92,165
20120101|2011-11-22 01:00,22,49.92,50.1,49.87,50.05,296
20120101|2011-11-22 01:30,22,50.08,50.14,50.08,50.12,91
20120101|2011-11-22 02:00,22,50.11,50.27,50.11,50.27,400
20120101|2011-11-22 02:30,22,50.26,50.35,50.26,50.34,464
20120101|2011-11-22 03:00,22,50.34,50.36,50.23,50.27,423
20120101|2011-11-22 03:30,22,50.27,50.3,50.27,50.28,65
20120101|2011-11-22 04:00,22,50.3,50.33,50.27,50.32,198
20120101|2011-11-22 04:30,22,50.33,50.39,50.31,50.35,76
20120101|2011-11-22 05:00,22,50.35,50.42,50.35,50.42,203
20120101|2011-11-22 05:30,22,50.43,50.43,50.4,50.4,64
20120101|2011-11-22 06:00,22,50.4,50.5,50.4,50.44,125
20120101|2011-11-22 06:30,22,50.44,50.46,50.41,50.42,62
20120101|2011-11-22 07:00,22,50.4,50.42,50.31,50.42,164
20120101|2011-11-22 09:30,22,50.36,50.54,50.19,50.26,3453
20120101|2011-11-22 10:00,22,50.26,50.32,50.15,50.3,2094
20120101|2011-11-22 10:30,22,50.3,50.45,50.22,50.43,824
20120101|2011-11-22 11:00,22,50.42,50.64,50.42,50.53,2047
20120101|2011-11-22 11:30,22,50.51,50.69,50.48,50.69,976
20120101|2011-11-22 12:00,22,50.69,50.77,50.6,50.71,1150
20120101|2011-11-22 12:30,22,50.74,50.91,50.74,50.84,1779
20120101|2011-11-22 13:00,22,50.84,50.93,50.84,50.9,1282
20120101|2011-11-22 18:00,23,50.9,51.03,50.83,50.83,211
20120101|2011-11-22 18:30,23,50.84,50.9,50.77,50.8,127
20120101|2011-11-22 19:00,23,50.81,50.81,50.42,50.5,657
20120101|2011-11-22 19:30,23,50.48,50.5,50.3,50.45,630
20120101|2011-11-22 20:00,23,50.45,50.46,50.38,50.39,126
20120101|2011-11-22 20:30,23,50.4,50.44,50.34,50.42,90
20120101|2011-11-22 21:00,23,50.41,50.41,50.29,50.3,176
20120101|2011-11-22 21:30,23,50.3,50.48,50.3,50.37,107
20120101|2011-11-22 22:00,23,50.38,50.39,50.38,50.39,5
20120101|2011-11-22 22:30,23,50.41,50.44,50.41,50.41,12
20120101|2011-11-22 23:00,23,50.41,50.41,50.34,50.34,74
20120101|2011-11-22 23:30,23,50.34,50.34,49.96,49.96,1306
20120101|2011-11-23 00:00,23,49.97,49.98,49.89,49.98,272
20120101|2011-11-23 00:30,23,49.96,49.97,49.8,49.94,441
20120101|2011-11-23 01:00,23,49.94,50.14,49.85,50.02,294
20120101|2011-11-23 01:30,23,50.05,50.11,50.05,50.08,54
20120101|2011-11-23 02:00,23,50.07,50.08,49.92,49.98,512
20120101|2011-11-23 02:30,23,49.99,49.99,49.94,49.96,192
20120101|2011-11-23 03:00,23,49.96,50.1,49.96,50.08,462
20120101|2011-11-23 03:30,23,50.09,50.12,50,50.05,261
20120101|2011-11-23 04:00,23,50.05,50.05,49.96,49.99,503
20120101|2011-11-23 04:30,23,49.99,50.02,49.95,49.99,684
20120101|2011-11-23 05:00,23,50.02,50.02,49.94,49.99,168
20120101|2011-11-23 05:30,23,49.98,50.01,49.97,50,819
20120101|2011-11-23 06:00,23,49.99,50.02,49.97,49.97,100
20120101|2011-11-23 06:30,23,49.98,50,49.96,49.98,556
20120101|2011-11-23 07:00,23,49.99,50.03,49.98,50.01,198
20120101|2011-11-23 09:30,23,49.89,49.9,49.65,49.87,6636
20120101|2011-11-23 10:00,23,49.87,49.88,49.69,49.72,3119
20120101|2011-11-23 10:30,23,49.72,49.87,49.64,49.82,2987
20120101|2011-11-23 11:00,23,49.81,49.9,49.77,49.85,938
20120101|2011-11-23 11:30,23,49.85,50.02,49.84,49.98,2084
20120101|2011-11-23 12:00,23,49.98,50.03,49.86,49.94,1165
20120101|2011-11-23 12:30,23,49.94,49.94,49.59,49.6,2128
20120101|2011-11-23 13:00,23,49.6,49.73,49.4,49.58,4294
20120101|2011-11-24 18:00,25,49.39,49.42,49.09,49.15,903
20120101|2011-11-24 18:30,25,49.17,49.17,49,49,238
20120101|2011-11-24 19:00,25,49.02,49.02,48.62,48.96,1790
20120101|2011-11-24 19:30,25,49,49.16,49,49.15,269
20120101|2011-11-24 20:00,25,49.16,49.2,49.1,49.1,40
20120101|2011-11-24 20:30,25,49.1,49.24,49.05,49.22,101
20120101|2011-11-24 21:00,25,49.22,49.22,49.05,49.05,252
20120101|2011-11-24 21:30,25,49.1,49.1,49.05,49.05,23
20120101|2011-11-24 22:00,25,49.05,49.09,49.05,49.09,21
20120101|2011-11-24 22:30,25,49.09,49.1,49.05,49.09,27
20120101|2011-11-24 23:00,25,49.07,49.07,49.04,49.05,53
20120101|2011-11-24 23:30,25,49.05,49.05,48.85,48.93,212
20120101|2011-11-25 00:00,25,48.91,48.93,48.7,48.8,405
20120101|2011-11-25 00:30,25,48.78,48.96,48.72,48.85,346
20120101|2011-11-25 01:00,25,48.86,48.97,48.85,48.87,56
20120101|2011-11-25 01:30,25,48.87,48.88,48.85,48.87,70
20120101|2011-11-25 02:00,25,48.87,48.87,48.75,48.75,98
20120101|2011-11-25 02:30,25,48.73,48.73,48.59,48.59,691
20120101|2011-11-25 03:00,25,48.6,48.66,48.35,48.54,704
20120101|2011-11-25 03:30,25,48.54,48.68,48.53,48.59,319
20120101|2011-11-25 04:00,25,48.57,48.6,48.51,48.53,319
20120101|2011-11-25 04:30,25,48.53,48.74,48.5,48.71,488
20120101|2011-11-25 05:00,25,48.71,48.97,48.71,48.77,803
20120101|2011-11-25 05:30,25,48.76,48.79,48.72,48.72,92
20120101|2011-11-25 06:00,25,48.75,48.76,48.61,48.72,218
20120101|2011-11-25 06:30,25,48.72,48.72,48.5,48.6,275
20120101|2011-11-25 07:00,25,48.61,48.74,48.57,48.71,207
20120101|2011-11-25 09:30,25,49.07,49.48,48.83,48.83,6448
20120101|2011-11-25 10:00,25,48.83,49.03,48.75,48.91,2954
20120101|2011-11-25 10:30,25,48.92,48.99,48.77,48.79,1562
20120101|2011-11-25 11:00,25,48.77,48.8,48.56,48.68,2062
20120101|2011-11-25 11:30,25,48.68,48.76,48.51,48.55,2827
20120101|2011-11-27 18:00,28,48.91,48.95,48.66,48.74,684
20120101|2011-11-27 18:30,28,48.74,48.93,48.74,48.91,419
20120101|2011-11-27 19:00,28,48.91,49.1,48.8,49.09,1906
20120101|2011-11-27 19:30,28,49.1,49.14,49.03,49.1,320
20120101|2011-11-27 20:00,28,49.1,49.15,49,49.05,151
20120101|2011-11-27 20:30,28,49.06,49.12,49.06,49.1,224
20120101|2011-11-27 21:00,28,49.13,49.16,49.02,49.08,386
20120101|2011-11-27 21:30,28,49.04,49.09,49,49.01,46
20120101|2011-11-27 22:00,28,49,49,48.97,48.98,34
20120101|2011-11-27 22:30,28,48.97,49,48.92,48.95,30
20120101|2011-11-27 23:00,28,48.95,49,48.91,49,82
20120101|2011-11-27 23:30,28,49,49.04,48.92,48.98,164
20120101|2011-11-28 00:00,28,48.99,48.99,48.89,48.9,342
20120101|2011-11-28 00:30,28,48.92,48.94,48.86,48.93,279
20120101|2011-11-28 01:00,28,48.92,48.94,48.86,48.92,149
20120101|2011-11-28 01:30,28,48.88,48.94,48.88,48.89,33
20120101|2011-11-28 02:00,28,48.91,49.1,48.89,49.09,174
20120101|2011-11-28 02:30,28,49.1,49.27,49.1,49.27,632
20120101|2011-11-28 03:00,28,49.27,49.32,49.2,49.21,559
20120101|2011-11-28 03:30,28,49.22,49.35,49.21,49.33,186
20120101|2011-11-28 04:00,28,49.34,49.36,49.22,49.3,234
20120101|2011-11-28 04:30,28,49.27,49.28,49.21,49.22,251
20120101|2011-11-28 05:00,28,49.22,49.24,49.19,49.23,265
20120101|2011-11-28 05:30,28,49.21,49.23,49.07,49.08,314
20120101|2011-11-28 06:00,28,49.06,49.2,49.06,49.17,270
20120101|2011-11-28 06:30,28,49.16,49.18,49.14,49.15,118
20120101|2011-11-28 07:00,28,49.16,49.18,49.14,49.16,106
20120101|2011-11-28 09:30,28,49.16,49.35,49.13,49.16,5051
20120101|2011-11-28 10:00,28,49.17,49.19,49.1,49.19,1712
20120101|2011-11-28 10:30,28,49.19,49.19,48.97,49.03,1910
20120101|2011-11-28 11:00,28,49.03,49.08,48.94,49.02,2217
20120101|2011-11-28 11:30,28,49.01,49.02,48.85,48.89,1312
20120101|2011-11-28 12:00,28,48.88,49.01,48.81,49,1379
20120101|2011-11-28 12:30,28,49.02,49.12,48.98,49.07,2440
20120101|2011-11-28 13:00,28,49.05,49.19,49.04,49.18,2121
20120101|2011-11-28 18:00,29,49.16,49.19,48.97,49.01,402
20120101|2011-11-28 18:30,29,49.01,49.08,49,49.06,144
20120101|2011-11-28 19:00,29,49.06,49.06,48.82,48.84,584
20120101|2011-11-28 19:30,29,48.85,48.93,48.83,48.88,270
20120101|2011-11-28 20:00,29,48.88,48.88,48.69,48.82,525
20120101|2011-11-28 20:30,29,48.82,48.9,48.8,48.81,137
20120101|2011-11-28 21:00,29,48.8,48.88,48.8,48.82,43
20120101|2011-11-28 21:30,29,48.83,48.85,48.72,48.79,116
20120101|2011-11-28 22:00,29,48.79,48.83,48.75,48.8,120
20120101|2011-11-28 22:30,29,48.79,48.82,48.77,48.78,53
20120101|2011-11-28 23:00,29,48.78,48.85,48.78,48.84,26
20120101|2011-11-28 23:30,29,48.86,49,48.86,48.94,260
20120101|2011-11-29 00:00,29,48.95,49.08,48.94,48.98,338
20120101|2011-11-29 00:30,29,48.98,49.11,48.95,49,336
20120101|2011-11-29 01:00,29,48.99,49.09,48.95,49.05,226
20120101|2011-11-29 01:30,29,49.05,49.08,48.96,48.98,61
20120101|2011-11-29 02:00,29,48.97,49.03,48.92,49.03,147
20120101|2011-11-29 02:30,29,49.01,49.01,48.82,48.83,332
20120101|2011-11-29 03:00,29,48.83,48.84,48.68,48.8,426
20120101|2011-11-29 03:30,29,48.82,48.83,48.77,48.8,129
20120101|2011-11-29 04:00,29,48.8,49.16,48.8,49.15,669
20120101|2011-11-29 04:30,29,49.17,49.33,49.15,49.33,677
20120101|2011-11-29 05:00,29,49.34,49.35,49.25,49.32,373
20120101|2011-11-29 05:30,29,49.32,49.38,49.32,49.32,291
20120101|2011-11-29 06:00,29,49.33,49.33,49,49.1,942
20120101|2011-11-29 06:30,29,49.09,49.18,49.08,49.18,324
20120101|2011-11-29 07:00,29,49.17,49.25,49.12,49.17,268
20120101|2011-11-29 09:30,29,49.36,49.57,49.2,49.48,7260
20120101|2011-11-29 10:00,29,49.47,49.58,49.39,49.49,2736
20120101|2011-11-29 10:30,29,49.49,49.72,49.49,49.66,3409
20120101|2011-11-29 11:00,29,49.65,49.99,49.62,49.87,3973
20120101|2011-11-29 11:30,29,49.87,49.95,49.8,49.87,1564
20120101|2011-11-29 12:00,29,49.87,49.87,49.64,49.65,2447
20120101|2011-11-29 12:30,29,49.65,49.71,49.51,49.57,2324
20120101|2011-11-29 13:00,29,49.58,49.72,49.55,49.56,2871
20120101|2011-11-29 18:00,30,49.36,49.41,49.3,49.39,432
20120101|2011-11-29 18:30,30,49.39,49.44,49.37,49.4,353
20120101|2011-11-29 19:00,30,49.39,49.4,49.31,49.38,284
20120101|2011-11-29 19:30,30,49.35,49.38,49.29,49.3,107
20120101|2011-11-29 20:00,30,49.31,49.31,49.19,49.19,236
20120101|2011-11-29 20:30,30,49.19,49.2,49.13,49.14,168
20120101|2011-11-29 21:00,30,49.14,49.18,48.93,48.94,590
20120101|2011-11-29 21:30,30,48.97,49,48.94,48.98,52
20120101|2011-11-29 22:00,30,48.98,49.01,48.92,49.01,70
20120101|2011-11-29 22:30,30,49.01,49.06,49,49.05,42
20120101|2011-11-29 23:00,30,49.05,49.05,48.96,48.96,69
20120101|2011-11-29 23:30,30,48.96,48.96,48.77,48.84,521
20120101|2011-11-30 00:00,30,48.84,48.85,48.72,48.72,492
20120101|2011-11-30 00:30,30,48.71,48.83,48.65,48.69,413
20120101|2011-11-30 01:00,30,48.68,48.8,48.64,48.64,356
20120101|2011-11-30 01:30,30,48.65,48.68,48.57,48.66,253
20120101|2011-11-30 02:00,30,48.66,48.81,48.58,48.77,467
20120101|2011-11-30 02:30,30,48.78,48.81,48.73,48.8,461
20120101|2011-11-30 03:00,30,48.82,48.85,48.77,48.83,548
20120101|2011-11-30 03:30,30,48.81,48.81,48.74,48.77,323
20120101|2011-11-30 04:00,30,48.76,48.85,48.71,48.83,183
20120101|2011-11-30 04:30,30,48.8,48.85,48.72,48.72,339
20120101|2011-11-30 05:00,30,48.74,49.09,48.74,48.98,950
20120101|2011-11-30 05:30,30,48.99,49.21,48.98,49.13,659
20120101|2011-11-30 06:00,30,49.17,49.17,48.92,48.94,685
20120101|2011-11-30 06:30,30,48.94,49.06,48.94,49.04,119
20120101|2011-11-30 07:00,30,49.04,49.6,49.04,49.52,1578
20120101|2011-11-30 09:30,30,49.91,50.25,49.84,50.07,14178
20120101|2011-11-30 10:00,30,50.08,50.17,50,50.03,5695
20120101|2011-11-30 10:30,30,50.05,50.07,49.8,49.82,4056
20120101|2011-11-30 11:00,30,49.82,49.9,49.65,49.73,2598
20120101|2011-11-30 11:30,30,49.73,49.86,49.67,49.85,3123
20120101|2011-11-30 12:00,30,49.84,49.91,49.81,49.81,1835
20120101|2011-11-30 12:30,30,49.81,49.89,49.69,49.71,3048
20120101|2011-11-30 13:00,30,49.72,49.8,49.6,49.64,4554
20120101|2011-11-30 18:00,1,49.55,49.75,49.54,49.72,497
20120101|2011-11-30 18:30,1,49.74,49.79,49.67,49.79,199
20120101|2011-11-30 19:00,1,49.79,49.99,49.7,49.8,1365
20120101|2011-11-30 19:30,1,49.78,49.79,49.6,49.63,333
20120101|2011-11-30 20:00,1,49.64,49.82,49.64,49.79,225
20120101|2011-11-30 20:30,1,49.77,49.9,49.77,49.84,891
20120101|2011-11-30 21:00,1,49.86,49.89,49.81,49.88,269
20120101|2011-11-30 21:30,1,49.89,49.94,49.88,49.93,293
20120101|2011-11-30 22:00,1,49.91,49.94,49.9,49.93,27
20120101|2011-11-30 22:30,1,49.92,49.95,49.92,49.93,57
20120101|2011-11-30 23:00,1,49.91,49.92,49.9,49.92,8
20120101|2011-11-30 23:30,1,49.92,50.04,49.91,49.92,460
20120101|2011-12-01 00:00,1,49.96,49.96,49.9,49.9,65
20120101|2011-12-01 00:30,1,49.9,50.04,49.8,50,625
20120101|2011-12-01 01:00,1,50,50,49.89,49.91,249
20120101|2011-12-01 01:30,1,49.91,49.93,49.83,49.86,35
20120101|2011-12-01 02:00,1,49.84,49.9,49.78,49.78,234
20120101|2011-12-01 02:30,1,49.78,49.85,49.73,49.8,287
20120101|2011-12-01 03:00,1,49.79,49.88,49.75,49.88,233
20120101|2011-12-01 03:30,1,49.88,49.95,49.86,49.94,210
20120101|2011-12-01 04:00,1,49.96,50,49.84,49.87,339
20120101|2011-12-01 04:30,1,49.85,49.94,49.81,49.93,84
20120101|2011-12-01 05:00,1,49.91,49.91,49.7,49.79,220
20120101|2011-12-01 05:30,1,49.8,49.86,49.8,49.85,182
20120101|2011-12-01 06:00,1,49.85,49.93,49.84,49.87,157
20120101|2011-12-01 06:30,1,49.86,49.93,49.86,49.92,174
20120101|2011-12-01 07:00,1,49.92,49.97,49.92,49.94,128
20120101|2011-12-01 09:30,1,49.99,50.09,49.6,49.73,7074
20120101|2011-12-01 10:00,1,49.74,49.74,49.18,49.31,5815
20120101|2011-12-01 10:30,1,49.3,49.43,49.3,49.39,2623
20120101|2011-12-01 11:00,1,49.4,49.41,49.27,49.38,1575
20120101|2011-12-01 11:30,1,49.37,49.38,49.17,49.22,2002
20120101|2011-12-01 12:00,1,49.21,49.39,49.18,49.37,1646
20120101|2011-12-01 12:30,1,49.38,49.62,49.37,49.62,3627
20120101|2011-12-01 13:00,1,49.63,49.79,49.52,49.79,5233
20120101|2011-12-01 18:00,2,49.7,49.79,49.7,49.73,162
20120101|2011-12-01 18:30,2,49.75,49.76,49.7,49.73,128
20120101|2011-12-01 19:00,2,49.73,49.84,49.71,49.8,240
20120101|2011-12-01 19:30,2,49.8,49.91,49.8,49.91,290
20120101|2011-12-01 20:00,2,49.91,49.95,49.84,49.86,235
20120101|2011-12-01 20:30,2,49.86,49.91,49.77,49.79,105
20120101|2011-12-01 21:00,2,49.78,49.79,49.69,49.74,174
20120101|2011-12-01 21:30,2,49.73,49.73,49.65,49.72,135
20120101|2011-12-01 22:00,2,49.73,49.77,49.65,49.66,142
20120101|2011-12-01 22:30,2,49.7,49.7,49.67,49.67,34
20120101|2011-12-01 23:00,2,49.67,49.69,49.67,49.69,3
20120101|2011-12-01 23:30,2,49.69,49.89,49.69,49.88,867
20120101|2011-12-02 00:00,2,49.9,49.9,49.81,49.83,44
20120101|2011-12-02 00:30,2,49.83,49.83,49.81,49.81,75
20120101|2011-12-02 01:00,2,49.83,49.88,49.81,49.82,154
20120101|2011-12-02 01:30,2,49.83,49.89,49.81,49.88,67
20120101|2011-12-02 02:00,2,49.88,49.93,49.88,49.92,110
20120101|2011-12-02 02:30,2,49.92,49.92,49.79,49.82,183
20120101|2011-12-02 03:00,2,49.81,49.92,49.81,49.85,228
20120101|2011-12-02 03:30,2,49.86,49.86,49.78,49.83,150
20120101|2011-12-02 04:00,2,49.82,49.83,49.78,49.8,155
20120101|2011-12-02 04:30,2,49.8,49.81,49.77,49.8,55
20120101|2011-12-02 05:00,2,49.79,49.81,49.79,49.79,93
20120101|2011-12-02 05:30,2,49.8,49.93,49.8,49.93,358
20120101|2011-12-02 06:00,2,49.93,50.02,49.86,49.98,339
20120101|2011-12-02 06:30,2,49.98,50.03,49.97,50,134
20120101|2011-12-02 07:00,2,50,50.01,49.87,49.91,204
20120101|2011-12-02 09:30,2,49.82,50.35,49.79,50.27,9122
20120101|2011-12-02 10:00,2,50.28,50.3,49.95,50.16,3700
20120101|2011-12-02 10:30,2,50.15,50.2,49.97,50.08,2250
20120101|2011-12-02 11:00,2,50.06,50.08,49.8,49.9,3136
20120101|2011-12-02 11:30,2,49.9,49.96,49.88,49.88,1299
20120101|2011-12-02 12:00,2,49.9,50.04,49.88,50,1042
20120101|2011-12-02 12:30,2,49.98,50.08,49.94,50.02,1938
20120101|2011-12-02 13:00,2,50.02,50.15,49.95,50.13,3413
20120101|2011-12-04 18:00,5,50.27,50.5,50.27,50.47,882
20120101|2011-12-04 18:30,5,50.47,50.5,50.39,50.4,411
20120101|2011-12-04 19:00,5,50.4,50.46,50.25,50.41,907
20120101|2011-12-04 19:30,5,50.39,50.43,50.31,50.42,181
20120101|2011-12-04 20:00,5,50.43,50.46,50.36,50.45,262
20120101|2011-12-04 20:30,5,50.45,50.45,50.35,50.35,222
20120101|2011-12-04 21:00,5,50.35,50.46,50.35,50.45,128
20120101|2011-12-04 21:30,5,50.45,50.46,50.43,50.45,34
20120101|2011-12-04 22:00,5,50.45,50.46,50.45,50.45,47
20120101|2011-12-04 22:30,5,50.45,50.46,50.41,50.41,65
20120101|2011-12-04 23:00,5,50.4,50.42,50.36,50.39,52
20120101|2011-12-04 23:30,5,50.41,50.42,50.39,50.4,33
20120101|2011-12-05 00:00,5,50.4,50.44,50.34,50.36,209
20120101|2011-12-05 00:30,5,50.35,50.4,50.29,50.31,188
20120101|2011-12-05 01:00,5,50.33,50.42,50.27,50.38,198
20120101|2011-12-05 01:30,5,50.39,50.46,50.32,50.42,170
20120101|2011-12-05 02:00,5,50.42,50.49,50.4,50.42,286
20120101|2011-12-05 02:30,5,50.43,50.47,50.42,50.45,77
20120101|2011-12-05 03:00,5,50.46,50.54,50.46,50.5,493
20120101|2011-12-05 03:30,5,50.51,50.53,50.46,50.53,77
20120101|2011-12-05 04:00,5,50.53,50.54,50.47,50.47,118
20120101|2011-12-05 04:30,5,50.49,50.5,50.49,50.5,23
20120101|2011-12-05 05:00,5,50.5,50.5,50.42,50.43,247
20120101|2011-12-05 05:30,5,50.44,50.49,50.44,50.49,157
20120101|2011-12-05 06:00,5,50.49,50.5,50.47,50.49,152
20120101|2011-12-05 06:30,5,50.49,50.5,50.45,50.47,120
20120101|2011-12-05 07:00,5,50.48,50.5,50.47,50.5,84
20120101|2011-12-05 09:30,5,50.5,50.84,50.49,50.64,7697
20120101|2011-12-05 10:00,5,50.62,50.69,50.59,50.66,2940
20120101|2011-12-05 10:30,5,50.65,50.68,50.58,50.59,2458
20120101|2011-12-05 11:00,5,50.59,50.66,50.51,50.56,2017
20120101|2011-12-05 11:30,5,50.55,50.68,50.54,50.65,1368
20120101|2011-12-05 12:00,5,50.63,50.69,50.59,50.64,1064
20120101|2011-12-05 12:30,5,50.63,50.65,50.31,50.32,3457
20120101|2011-12-05 13:00,5,50.32,50.33,50.01,50.26,5487
20120101|2011-12-05 18:00,6,50.25,50.29,50.2,50.21,184
20120101|2011-12-05 18:30,6,50.21,50.24,50.18,50.22,218
20120101|2011-12-05 19:00,6,50.22,50.22,50.05,50.12,785
20120101|2011-12-05 19:30,6,50.14,50.16,50.08,50.13,181
20120101|2011-12-05 20:00,6,50.13,50.18,50.08,50.08,80
20120101|2011-12-05 20:30,6,50.09,50.15,50.09,50.14,149
20120101|2011-12-05 21:00,6,50.13,50.14,50.05,50.08,82
20120101|2011-12-05 21:30,6,50.08,50.09,50.03,50.09,93
20120101|2011-12-05 22:00,6,50.09,50.15,50.02,50.09,387
20120101|2011-12-05 22:30,6,50.09,50.12,50.09,50.12,6
20120101|2011-12-05 23:00,6,50.14,50.14,50.09,50.11,54
20120101|2011-12-05 23:30,6,50.09,50.22,50.06,50.19,152
20120101|2011-12-06 00:00,6,50.18,50.19,50.13,50.19,114
20120101|2011-12-06 00:30,6,50.19,50.2,50.13,50.13,162
20120101|2011-12-06 01:00,6,50.12,50.13,50.05,50.12,190
20120101|2011-12-06 01:30,6,50.12,50.25,50.12,50.13,242
20120101|2011-12-06 02:00,6,50.14,50.17,50.06,50.17,408
20120101|2011-12-06 02:30,6,50.17,50.19,50.11,50.16,149
20120101|2011-12-06 03:00,6,50.17,50.2,50.05,50.05,471
20120101|2011-12-06 03:30,6,50.05,50.1,49.99,50.05,376
20120101|2011-12-06 04:00,6,50.04,50.06,49.99,50.06,422
20120101|2011-12-06 04:30,6,50.05,50.1,50.04,50.1,335
20120101|2011-12-06 05:00,6,50.1,50.12,50.06,50.12,180
20120101|2011-12-06 05:30,6,50.11,50.11,50.09,50.1,110
20120101|2011-12-06 06:00,6,50.1,50.12,50.1,50.11,167
20120101|2011-12-06 06:30,6,50.11,50.12,50.1,50.1,214
20120101|2011-12-06 07:00,6,50.1,50.11,50.04,50.04,214
20120101|2011-12-06 09:30,6,49.9,50.19,49.9,49.95,6275
20120101|2011-12-06 10:00,6,49.95,50.19,49.9,50.07,2378
20120101|2011-12-06 10:30,6,50.08,50.11,49.97,50.07,2086
20120101|2011-12-06 11:00,6,50.07,50.16,50.04,50.11,1365
20120101|2011-12-06 11:30,6,50.1,50.17,50.09,50.1,1621
20120101|2011-12-06 12:00,6,50.09,50.17,50.07,50.13,3076
20120101|2011-12-06 12:30,6,50.14,50.16,49.99,50,1997
20120101|2011-12-06 13:00,6,50.02,50.12,49.98,50.1,2305
20120101|2011-12-06 18:00,7,50.23,50.31,50.23,50.25,316
20120101|2011-12-06 18:30,7,50.26,50.31,50.25,50.3,381
20120101|2011-12-06 19:00,7,50.29,50.4,50.27,50.3,675
20120101|2011-12-06 19:30,7,50.3,50.3,50.27,50.27,107
20120101|2011-12-06 20:00,7,50.26,50.29,50.25,50.29,48
20120101|2011-12-06 20:30,7,50.28,50.29,50.23,50.23,73
20120101|2011-12-06 21:00,7,50.23,50.25,50.2,50.23,276
20120101|2011-12-06 21:30,7,50.25,50.29,50.22,50.23,75
20120101|2011-12-06 22:00,7,50.26,50.28,50.24,50.27,26
20120101|2011-12-06 22:30,7,50.26,50.26,50.23,50.24,12
20120101|2011-12-06 23:00,7,50.26,50.26,50.24,50.24,7
20120101|2011-12-06 23:30,7,50.26,50.28,50.22,50.22,87
20120101|2011-12-07 00:00,7,50.22,50.22,50.14,50.2,129
20120101|2011-12-07 00:30,7,50.21,50.29,50.19,50.29,114
20120101|2011-12-07 01:00,7,50.29,50.31,50.28,50.29,104
20120101|2011-12-07 01:30,7,50.3,50.33,50.23,50.23,140
20120101|2011-12-07 02:00,7,50.26,50.32,50.24,50.32,94
20120101|2011-12-07 02:30,7,50.31,50.43,50.31,50.42,277
20120101|2011-12-07 03:00,7,50.4,50.42,50.37,50.4,218
20120101|2011-12-07 03:30,7,50.39,50.4,50.31,50.37,156
20120101|2011-12-07 04:00,7,50.37,50.42,50.32,50.33,105
20120101|2011-12-07 04:30,7,50.35,50.39,50.3,50.31,92
20120101|2011-12-07 05:00,7,50.31,50.37,50.31,50.37,157
20120101|2011-12-07 05:30,7,50.38,50.42,50.3,50.36,388
20120101|2011-12-07 06:00,7,50.35,50.36,50.29,50.33,242
20120101|2011-12-07 06:30,7,50.34,50.38,50.28,50.28,88
20120101|2011-12-07 07:00,7,50.27,50.33,50.25,50.32,238
20120101|2011-12-07 09:30,7,50.32,50.35,50.01,50.15,5604
20120101|2011-12-07 10:00,7,50.15,50.29,50.12,50.22,3124
20120101|2011-12-07 10:30,7,50.22,50.28,50.17,50.22,1446
20120101|2011-12-07 11:00,7,50.2,50.24,50.13,50.22,1676
20120101|2011-12-07 11:30,7,50.21,50.41,50.19,50.37,1840
20120101|2011-12-07 12:00,7,50.38,50.46,50.28,50.45,1494
20120101|2011-12-07 12:30,7,50.45,50.45,50.29,50.36,1595
20120101|2011-12-07 13:00,7,50.35,50.43,50.27,50.35,2860
20120101|2011-12-07 18:00,8,50.42,50.47,50.38,50.41,113
20120101|2011-12-07 18:30,8,50.4,50.43,50.39,50.4,65
20120101|2011-12-07 19:00,8,50.42,50.42,50.16,50.18,1159
20120101|2011-12-07 19:30,8,50.17,50.2,50.07,50.1,500
20120101|2011-12-07 20:00,8,50.08,50.09,50,50.05,603
20120101|2011-12-07 20:30,8,50.03,50.07,49.89,50.01,590
20120101|2011-12-07 21:00,8,50.01,50.2,50.01,50.2,278
20120101|2011-12-07 21:30,8,50.2,50.2,50.13,50.15,55
20120101|2011-12-07 22:00,8,50.19,50.23,50.19,50.23,64
20120101|2011-12-07 22:30,8,50.23,50.23,50.16,50.19,43
20120101|2011-12-07 23:00,8,50.17,50.22,50.16,50.2,31
20120101|2011-12-07 23:30,8,50.2,50.26,50.12,50.24,176
20120101|2011-12-08 00:00,8,50.2,50.25,50.16,50.16,175
20120101|2011-12-08 00:30,8,50.19,50.22,50.17,50.21,110
20120101|2011-12-08 01:00,8,50.21,50.21,50.16,50.17,46
20120101|2011-12-08 01:30,8,50.16,50.2,50.16,50.18,76
20120101|2011-12-08 02:00,8,50.2,50.2,50.17,50.19,82
20120101|2011-12-08 02:30,8,50.19,50.22,50.19,50.21,183
20120101|2011-12-08 03:00,8,50.21,50.21,50.2,50.2,121
20120101|2011-12-08 03:30,8,50.21,50.21,50.16,50.2,549
20120101|2011-12-08 04:00,8,50.2,50.21,50.19,50.19,111
20120101|2011-12-08 04:30,8,50.19,50.23,50.14,50.15,541
20120101|2011-12-08 05:00,8,50.15,50.21,50.14,50.18,156
20120101|2011-12-08 05:30,8,50.19,50.2,50.18,50.2,170
20120101|2011-12-08 06:00,8,50.18,50.18,50.15,50.17,208
20120101|2011-12-08 06:30,8,50.17,50.24,50.16,50.23,339
20120101|2011-12-08 07:00,8,50.23,50.24,50.2,50.23,143
20120101|2011-12-08 09:30,8,49.99,50.14,49.8,50.1,5979
20120101|2011-12-08 10:00,8,50.1,50.2,50.01,50.14,2664
20120101|2011-12-08 10:30,8,50.14,50.49,50.12,50.43,4964
20120101|2011-12-08 11:00,8,50.43,50.54,50.39,50.4,2289
20120101|2011-12-08 11:30,8,50.41,50.44,50.31,50.33,1280
20120101|2011-12-08 12:00,8,50.31,50.36,50.24,50.36,1439
20120101|2011-12-08 12:30,8,50.35,50.49,50.28,50.48,2383
20120101|2011-12-08 13:00,8,50.47,50.53,50.3,50.52,2720
20120101|2011-12-08 18:00,9,50.49,50.49,50.31,50.38,246
20120101|2011-12-08 18:30,9,50.36,50.37,50.29,50.35,127
20120101|2011-12-08 19:00,9,50.31,50.44,50.25,50.43,473
20120101|2011-12-08 19:30,9,50.43,50.45,50.39,50.39,269
20120101|2011-12-08 20:00,9,50.39,50.4,50.29,50.29,250
20120101|2011-12-08 20:30,9,50.28,50.34,50.2,50.25,228
20120101|2011-12-08 21:00,9,50.24,50.28,50.15,50.19,288
20120101|2011-12-08 21:30,9,50.18,50.18,50.13,50.14,115
20120101|2011-12-08 22:00,9,50.14,50.2,50.13,50.2,117
20120101|2011-12-08 22:30,9,50.19,50.2,50.19,50.19,29
20120101|2011-12-08 23:00,9,50.2,50.2,50.16,50.16,73
20120101|2011-12-08 23:30,9,50.2,50.3,50.2,50.27,63
20120101|2011-12-09 00:00,9,50.25,50.25,50.17,50.22,44
20120101|2011-12-09 00:30,9,50.22,50.23,50.12,50.18,92
20120101|2011-12-09 01:00,9,50.16,50.25,50.13,50.24,210
20120101|2011-12-09 01:30,9,50.24,50.24,50.14,50.16,150
20120101|2011-12-09 02:00,9,50.17,50.24,50.16,50.24,144
20120101|2011-12-09 02:30,9,50.22,50.3,50.22,50.28,263
20120101|2011-12-09 03:00,9,50.27,50.29,50.24,50.27,137
20120101|2011-12-09 03:30,9,50.27,50.3,50.25,50.28,182
20120101|2011-12-09 04:00,9,50.28,50.3,50.26,50.28,218
20120101|2011-12-09 04:30,9,50.28,50.28,50.18,50.23,253
20120101|2011-12-09 05:00,9,50.23,50.28,50.22,50.27,354
20120101|2011-12-09 05:30,9,50.27,50.36,50.25,50.28,246
20120101|2011-12-09 06:00,9,50.28,50.36,50.27,50.36,249
20120101|2011-12-09 06:30,9,50.36,50.37,50.27,50.29,247
20120101|2011-12-09 07:00,9,50.28,50.28,50.2,50.25,119
20120101|2011-12-09 09:30,9,49.92,50.03,49.41,49.43,9895
20120101|2011-12-09 10:00,9,49.45,49.57,49.21,49.33,6422
20120101|2011-12-09 10:30,9,49.32,49.57,49.32,49.34,4125
20120101|2011-12-09 11:00,9,49.33,49.45,49.28,49.32,1924
20120101|2011-12-09 11:30,9,49.33,49.53,49.32,49.53,2124
20120101|2011-12-09 12:00,9,49.53,49.69,49.5,49.67,2164
20120101|2011-12-09 12:30,9,49.66,49.69,49.42,49.48,2668
20120101|2011-12-09 13:00,9,49.47,49.6,49.41,49.49,2742
20120101|2011-12-11 18:00,12,49.66,49.66,49.51,49.54,338
20120101|2011-12-11 18:30,12,49.55,49.7,49.55,49.64,377
20120101|2011-12-11 19:00,12,49.63,49.77,49.61,49.75,845
20120101|2011-12-11 19:30,12,49.73,49.76,49.67,49.76,211
20120101|2011-12-11 20:00,12,49.74,49.75,49.7,49.72,68
20120101|2011-12-11 20:30,12,49.72,49.74,49.55,49.58,240
20120101|2011-12-11 21:00,12,49.6,49.63,49.59,49.61,147
20120101|2011-12-11 21:30,12,49.6,49.62,49.59,49.62,24
20120101|2011-12-11 22:00,12,49.63,49.63,49.59,49.6,14
20120101|2011-12-11 22:30,12,49.62,49.66,49.58,49.6,43
20120101|2011-12-11 23:00,12,49.6,49.62,49.55,49.57,19
20120101|2011-12-11 23:30,12,49.59,49.62,49.5,49.5,185
20120101|2011-12-12 00:00,12,49.51,49.56,49.5,49.54,186
20120101|2011-12-12 00:30,12,49.55,49.56,49.48,49.49,181
20120101|2011-12-12 01:00,12,49.48,49.5,49.43,49.43,136
20120101|2011-12-12 01:30,12,49.43,49.49,49.36,49.42,317
20120101|2011-12-12 02:00,12,49.41,49.42,49.34,49.34,136
20120101|2011-12-12 02:30,12,49.33,49.38,49.33,49.38,24
20120101|2011-12-12 03:00,12,49.38,49.38,49.19,49.22,808
20120101|2011-12-12 03:30,12,49.23,49.24,49.04,49.08,728
20120101|2011-12-12 04:00,12,49.07,49.09,49.06,49.06,270
20120101|2011-12-12 04:30,12,49.06,49.1,49.04,49.09,140
20120101|2011-12-12 05:00,12,49.08,49.09,49.02,49.07,760
20120101|2011-12-12 05:30,12,49.07,49.1,49.05,49.08,547
20120101|2011-12-12 06:00,12,49.08,49.12,49.08,49.12,107
20120101|2011-12-12 06:30,12,49.11,49.12,49.09,49.11,314
20120101|2011-12-12 07:00,12,49.12,49.17,49,49.01,519
20120101|2011-12-12 09:30,12,48.8,49.14,48.71,49.1,8013
20120101|2011-12-12 10:00,12,49.09,49.17,48.98,49.09,3046
20120101|2011-12-12 10:30,12,49.08,49.18,49,49.03,2648
20120101|2011-12-12 11:00,12,49.02,49.12,48.98,49.09,1998
20120101|2011-12-12 11:30,12,49.1,49.17,49.06,49.15,1491
20120101|2011-12-12 12:00,12,49.14,49.28,49.12,49.27,1865
20120101|2011-12-12 12:30,12,49.28,49.41,49.25,49.34,2560
20120101|2011-12-12 13:00,12,49.36,49.48,49.25,49.31,3787
20120101|2011-12-12 18:00,13,49.34,49.4,49.25,49.36,277
20120101|2011-12-12 18:30,13,49.37,49.39,49.36,49.39,30
20120101|2011-12-12 19:00,13,49.39,49.57,49.37,49.52,519
20120101|2011-12-12 19:30,13,49.52,49.55,49.47,49.53,174
20120101|2011-12-12 20:00,13,49.5,49.56,49.5,49.52,119
20120101|2011-12-12 20:30,13,49.54,49.55,49.48,49.49,390
20120101|2011-12-12 21:00,13,49.49,49.53,49.47,49.5,73
20120101|2011-12-12 21:30,13,49.51,49.51,49.47,49.48,18
20120101|2011-12-12 22:00,13,49.48,49.48,49.45,49.45,82
20120101|2011-12-12 22:30,13,49.46,49.46,49.43,49.43,5
20120101|2011-12-12 23:00,13,49.45,49.45,49.43,49.43,3
20120101|2011-12-12 23:30,13,49.44,49.5,49.42,49.47,71
20120101|2011-12-13 00:00,13,49.44,49.51,49.38,49.45,234
20120101|2011-12-13 00:30,13,49.43,49.46,49.31,49.31,174
20120101|2011-12-13 01:00,13,49.32,49.33,49.23,49.3,246
20120101|2011-12-13 01:30,13,49.3,49.34,49.27,49.33,192
20120101|2011-12-13 02:00,13,49.28,49.41,49.24,49.39,355
20120101|2011-12-13 02:30,13,49.39,49.39,49.3,49.35,98
20120101|2011-12-13 03:00,13,49.35,49.36,49.3,49.32,83
20120101|2011-12-13 03:30,13,49.32,49.4,49.31,49.37,303
20120101|2011-12-13 04:00,13,49.37,49.39,49.33,49.38,167
20120101|2011-12-13 04:30,13,49.39,49.4,49.35,49.37,162
20120101|2011-12-13 05:00,13,49.36,49.49,49.36,49.45,632
20120101|2011-12-13 05:30,13,49.46,49.49,49.45,49.47,192
20120101|2011-12-13 06:00,13,49.47,49.47,49.37,49.42,121
20120101|2011-12-13 06:30,13,49.42,49.47,49.42,49.46,59
20120101|2011-12-13 07:00,13,49.45,49.49,49.43,49.49,55
20120101|2011-12-13 09:30,13,49.56,49.69,49.4,49.41,5853
20120101|2011-12-13 10:00,13,49.4,49.55,49.28,49.5,2340
20120101|2011-12-13 10:30,13,49.51,49.65,49.5,49.64,1816
20120101|2011-12-13 11:00,13,49.64,49.8,49.59,49.66,2736
20120101|2011-12-13 11:30,13,49.67,49.72,49.62,49.65,2035
20120101|2011-12-13 12:00,13,49.63,49.63,49.45,49.48,1824
20120101|2011-12-13 12:30,13,49.47,49.47,49.34,49.47,3356
20120101|2011-12-13 13:00,13,49.45,49.45,49.31,49.4,2538
20120101|2011-12-13 18:00,14,49.25,49.31,49.21,49.23,399
20120101|2011-12-13 18:30,14,49.22,49.26,49.17,49.2,183
20120101|2011-12-13 19:00,14,49.22,49.32,49.19,49.25,423
20120101|2011-12-13 19:30,14,49.24,49.28,49.15,49.22,257
20120101|2011-12-13 20:00,14,49.22,49.31,49.22,49.29,94
20120101|2011-12-13 20:30,14,49.27,49.27,49.19,49.19,82
20120101|2011-12-13 21:00,14,49.18,49.19,49.11,49.19,141
20120101|2011-12-13 21:30,14,49.2,49.23,49.18,49.18,14
20120101|2011-12-13 22:00,14,49.18,49.24,49.18,49.23,61
20120101|2011-12-13 22:30,14,49.23,49.27,49.23,49.27,30
20120101|2011-12-13 23:00,14,49.22,49.3,49.19,49.24,95
20120101|2011-12-13 23:30,14,49.23,49.23,49.16,49.18,22
20120101|2011-12-14 00:00,14,49.15,49.18,49.1,49.1,62
20120101|2011-12-14 00:30,14,49.11,49.18,49.1,49.11,163
20120101|2011-12-14 01:00,14,49.12,49.27,49.12,49.25,121
20120101|2011-12-14 01:30,14,49.25,49.28,49.22,49.26,41
20120101|2011-12-14 02:00,14,49.22,49.3,49.2,49.3,182
20120101|2011-12-14 02:30,14,49.3,49.4,49.29,49.33,501
20120101|2011-12-14 03:00,14,49.33,49.42,49.32,49.4,364
20120101|2011-12-14 03:30,14,49.37,49.49,49.36,49.48,510
20120101|2011-12-14 04:00,14,49.48,49.56,49.48,49.56,539
20120101|2011-12-14 04:30,14,49.54,49.55,49.44,49.52,273
20120101|2011-12-14 05:00,14,49.53,49.57,49.46,49.46,264
20120101|2011-12-14 05:30,14,49.46,49.47,49.18,49.22,713
20120101|2011-12-14 06:00,14,49.21,49.24,49.1,49.11,354
20120101|2011-12-14 06:30,14,49.11,49.24,49.11,49.23,196
20120101|2011-12-14 07:00,14,49.23,49.3,49.21,49.22,307
20120101|2011-12-14 09:30,14,48.99,49.02,48.7,48.73,6132
20120101|2011-12-14 10:00,14,48.71,48.77,48.34,48.47,6901
20120101|2011-12-14 10:30,14,48.47,48.54,48.35,48.51,3064
20120101|2011-12-14 11:00,14,48.51,48.68,48.48,48.56,1796
20120101|2011-12-14 11:30,14,48.55,48.82,48.55,48.79,2817
20120101|2011-12-14 12:00,14,48.79,48.89,48.71,48.8,1274
20120101|2011-12-14 12:30,14,48.8,48.82,48.61,48.64,2058
20120101|2011-12-14 13:00,14,48.65,48.66,48.35,48.46,3287
20120101|2011-12-14 18:00,15,48.4,48.54,48.4,48.53,281
20120101|2011-12-14 18:30,15,48.54,48.55,48.42,48.46,282
20120101|2011-12-14 19:00,15,48.48,48.56,48.42,48.5,328
20120101|2011-12-14 19:30,15,48.47,48.53,48.47,48.51,68
20120101|2011-12-14 20:00,15,48.5,48.56,48.45,48.45,103
20120101|2011-12-14 20:30,15,48.45,48.54,48.37,48.54,388
20120101|2011-12-14 21:00,15,48.53,48.58,48.53,48.58,106
20120101|2011-12-14 21:30,15,48.6,48.61,48.59,48.61,68
20120101|2011-12-14 22:00,15,48.61,48.67,48.58,48.64,135
20120101|2011-12-14 22:30,15,48.61,48.65,48.6,48.6,25
20120101|2011-12-14 23:00,15,48.58,48.58,48.57,48.57,22
20120101|2011-12-14 23:30,15,48.57,48.58,48.42,48.58,206
20120101|2011-12-15 00:00,15,48.58,48.65,48.56,48.63,427
20120101|2011-12-15 00:30,15,48.64,48.78,48.58,48.6,799
20120101|2011-12-15 01:00,15,48.61,48.66,48.56,48.64,222
20120101|2011-12-15 01:30,15,48.59,48.78,48.57,48.75,211
20120101|2011-12-15 02:00,15,48.77,48.77,48.68,48.74,263
20120101|2011-12-15 02:30,15,48.75,48.8,48.69,48.69,216
20120101|2011-12-15 03:00,15,48.69,48.71,48.5,48.56,412
20120101|2011-12-15 03:30,15,48.57,48.57,48.43,48.47,408
20120101|2011-12-15 04:00,15,48.46,48.57,48.43,48.56,608
20120101|2011-12-15 04:30,15,48.56,48.7,48.55,48.63,185
20120101|2011-12-15 05:00,15,48.65,48.71,48.61,48.65,252
20120101|2011-12-15 05:30,15,48.66,48.67,48.62,48.63,99
20120101|2011-12-15 06:00,15,48.62,48.63,48.55,48.56,328
20120101|2011-12-15 06:30,15,48.59,48.67,48.59,48.65,175
20120101|2011-12-15 07:00,15,48.67,48.72,48.66,48.7,492
20120101|2011-12-15 09:30,15,48.63,48.79,48.54,48.65,5179
20120101|2011-12-15 10:00,15,48.65,48.69,48.57,48.68,2011
20120101|2011-12-15 10:30,15,48.68,48.8,48.64,48.76,2695
20120101|2011-12-15 11:00,15,48.76,48.8,48.68,48.72,1483
20120101|2011-12-15 11:30,15,48.71,48.82,48.71,48.79,1673
20120101|2011-12-15 12:00,15,48.79,48.91,48.78,48.9,1876
20120101|2011-12-15 12:30,15,48.91,48.93,48.81,48.82,2226
20120101|2011-12-15 13:00,15,48.82,49.05,48.81,49.03,2957
20120101|2011-12-15 18:00,16,48.98,49.13,48.92,49.09,320
20120101|2011-12-15 18:30,16,49.09,49.22,49.02,49.16,505
20120101|2011-12-15 19:00,16,49.2,49.2,49.04,49.08,221
20120101|2011-12-15 19:30,16,49.09,49.12,49,49.07,190
20120101|2011-12-15 20:00,16,49.07,49.13,49.07,49.1,123
20120101|2011-12-15 20:30,16,49.11,49.14,49.1,49.11,35
20120101|2011-12-15 21:00,16,49.11,49.2,49.1,49.14,113
20120101|2011-12-15 21:30,16,49.15,49.21,49.1,49.21,52
20120101|2011-12-15 22:00,16,49.22,49.22,49.2,49.22,34
20120101|2011-12-15 22:30,16,49.24,49.27,49.24,49.25,84
20120101|2011-12-15 23:00,16,49.25,49.27,49.22,49.25,19
20120101|2011-12-15 23:30,16,49.26,49.33,49.21,49.29,288
20120101|2011-12-16 00:00,16,49.28,49.37,49.23,49.34,898
20120101|2011-12-16 00:30,16,49.29,49.29,49.23,49.29,207
20120101|2011-12-16 01:00,16,49.25,49.25,49.2,49.21,119
20120101|2011-12-16 01:30,16,49.23,49.23,49.19,49.2,126
20120101|2011-12-16 02:00,16,49.21,49.21,49.01,49.04,479
20120101|2011-12-16 02:30,16,49.04,49.18,49.03,49.15,183
20120101|2011-12-16 03:00,16,49.17,49.17,49.12,49.12,69
20120101|2011-12-16 03:30,16,49.11,49.15,49.11,49.12,85
20120101|2011-12-16 04:00,16,49.12,49.13,49.05,49.05,285
20120101|2011-12-16 04:30,16,49.05,49.11,49.04,49.09,165
20120101|2011-12-16 05:00,16,49.08,49.08,49.06,49.07,58
20120101|2011-12-16 05:30,16,49.07,49.09,49,49.09,264
20120101|2011-12-16 06:00,16,49.09,49.11,49.07,49.11,184
20120101|2011-12-16 06:30,16,49.11,49.2,49.09,49.15,356
20120101|2011-12-16 07:00,16,49.17,49.19,49.08,49.13,171
20120101|2011-12-16 09:30,16,49.2,49.55,49.08,49.44,5495
20120101|2011-12-16 10:00,16,49.44,49.61,49.37,49.43,3281
20120101|2011-12-16 10:30,16,49.44,49.52,49.36,49.4,1400
20120101|2011-12-16 11:00,16,49.41,49.43,49.27,49.29,1666
20120101|2011-12-16 11:30,16,49.28,49.41,49.17,49.36,2301
20120101|2011-12-16 12:00,16,49.35,49.52,49.29,49.4,1710
20120101|2011-12-16 12:30,16,49.4,49.43,49.24,49.26,1428
20120101|2011-12-16 13:00,16,49.27,49.52,49.18,49.41,3714
20120101|2011-12-18 18:00,19,49.75,50.05,49.73,49.96,475
20120101|2011-12-18 18:30,19,49.96,49.96,49.8,49.86,330
20120101|2011-12-18 19:00,19,49.89,49.89,49.68,49.77,438
20120101|2011-12-18 19:30,19,49.71,49.76,49.65,49.71,289
20120101|2011-12-18 20:00,19,49.71,49.79,49.7,49.74,138
20120101|2011-12-18 20:30,19,49.75,49.75,49.64,49.64,106
20120101|2011-12-18 21:00,19,49.66,49.66,49.51,49.54,182
20120101|2011-12-18 21:30,19,49.53,49.65,49.45,49.6,134
20120101|2011-12-18 22:00,19,49.6,49.62,49.46,49.51,80
20120101|2011-12-18 22:30,19,49.51,49.52,49.48,49.52,15
20120101|2011-12-18 23:00,19,49.52,49.58,49.52,49.56,30
20120101|2011-12-18 23:30,19,49.56,49.65,49.52,49.57,203
20120101|2011-12-19 00:00,19,49.59,49.76,49.52,49.74,104
20120101|2011-12-19 00:30,19,49.75,49.75,49.61,49.61,204
20120101|2011-12-19 01:00,19,49.65,49.74,49.64,49.72,267
20120101|2011-12-19 01:30,19,49.72,49.74,49.66,49.72,82
20120101|2011-12-19 02:00,19,49.72,49.78,49.72,49.74,375
20120101|2011-12-19 02:30,19,49.76,49.84,49.76,49.83,165
20120101|2011-12-19 03:00,19,49.84,49.93,49.83,49.86,424
20120101|2011-12-19 03:30,19,49.89,49.91,49.88,49.88,143
20120101|2011-12-19 04:00,19,49.88,49.93,49.88,49.88,353
20120101|2011-12-19 04:30,19,49.89,49.91,49.84,49.91,260
20120101|2011-12-19 05:00,19,49.9,49.9,49.81,49.86,149
20120101|2011-12-19 05:30,19,49.86,49.92,49.85,49.89,348
20120101|2011-12-19 06:00,19,49.9,49.91,49.87,49.87,80
20120101|2011-12-19 06:30,19,49.87,49.95,49.86,49.92,180
20120101|2011-12-19 07:00,19,49.92,49.94,49.84,49.91,181
20120101|2011-12-19 09:30,19,50,50.05,49.5,49.61,5631
20120101|2011-12-19 10:00,19,49.61,49.66,49.46,49.52,3758
20120101|2011-12-19 10:30,19,49.52,49.56,49.33,49.53,2886
20120101|2011-12-19 11:00,19,49.54,49.56,49.31,49.38,1786
20120101|2011-12-19 11:30,19,49.36,49.52,49.31,49.43,2733
20120101|2011-12-19 12:00,19,49.42,49.5,49.36,49.4,1545
20120101|2011-12-19 12:30,19,49.41,49.44,49.23,49.26,2021
20120101|2011-12-19 13:00,19,49.25,49.28,49.13,49.24,2485
20120101|2011-12-19 18:00,20,49.19,49.28,49.11,49.25,270
20120101|2011-12-19 18:30,20,49.26,49.3,49.1,49.3,316
20120101|2011-12-19 19:00,20,49.3,49.37,49.23,49.31,558
20120101|2011-12-19 19:30,20,49.34,49.39,49.3,49.34,275
20120101|2011-12-19 20:00,20,49.35,49.38,49.34,49.35,129
20120101|2011-12-19 20:30,20,49.35,49.43,49.35,49.36,128
20120101|2011-12-19 21:00,20,49.42,49.42,49.34,49.36,63
20120101|2011-12-19 21:30,20,49.35,49.37,49.34,49.35,36
20120101|2011-12-19 22:00,20,49.34,49.34,49.32,49.33,6
20120101|2011-12-19 22:30,20,49.31,49.35,49.31,49.35,8
20120101|2011-12-19 23:00,20,49.34,49.34,49.25,49.31,64
20120101|2011-12-19 23:30,20,49.31,49.32,49.21,49.21,168
20120101|2011-12-20 00:00,20,49.2,49.29,49.2,49.26,66
20120101|2011-12-20 00:30,20,49.26,49.3,49.25,49.3,112
20120101|2011-12-20 01:00,20,49.3,49.3,49.27,49.28,153
20120101|2011-12-20 01:30,20,49.27,49.29,49.27,49.28,178
20120101|2011-12-20 02:00,20,49.29,49.39,49.27,49.39,254
20120101|2011-12-20 02:30,20,49.41,49.5,49.4,49.49,455
20120101|2011-12-20 03:00,20,49.49,49.5,49.37,49.43,99
20120101|2011-12-20 03:30,20,49.42,49.52,49.38,49.52,292
20120101|2011-12-20 04:00,20,49.52,49.54,49.51,49.51,140
20120101|2011-12-20 04:30,20,49.51,49.52,49.37,49.38,291
20120101|2011-12-20 05:00,20,49.36,49.4,49.28,49.39,195
20120101|2011-12-20 05:30,20,49.4,49.42,49.32,49.42,293
20120101|2011-12-20 06:00,20,49.42,49.42,49.36,49.36,143
20120101|2011-12-20 06:30,20,49.36,49.41,49.36,49.41,121
20120101|2011-12-20 07:00,20,49.41,49.42,49.35,49.41,243
20120101|2011-12-20 09:30,20,49.5,49.82,49.32,49.65,8889
20120101|2011-12-20 10:00,20,49.66,49.68,49.33,49.39,4471
20120101|2011-12-20 10:30,20,49.4,49.42,49.29,49.39,2195
20120101|2011-12-20 11:00,20,49.39,49.4,49.18,49.37,2326
20120101|2011-12-20 11:30,20,49.38,49.5,49.37,49.43,2520
20120101|2011-12-20 12:00,20,49.43,49.46,49.33,49.35,1155
20120101|2011-12-20 12:30,20,49.36,49.51,49.36,49.5,1748
20120101|2011-12-20 13:00,20,49.5,49.55,49.44,49.52,1717
20120101|2011-12-20 18:00,21,49.5,49.57,49.48,49.55,334
20120101|2011-12-20 18:30,21,49.56,49.59,49.54,49.58,89
20120101|2011-12-20 19:00,21,49.57,49.57,49.45,49.55,156
20120101|2011-12-20 19:30,21,49.56,49.56,49.47,49.47,101
20120101|2011-12-20 20:00,21,49.5,49.5,49.45,49.46,38
20120101|2011-12-20 20:30,21,49.45,49.49,49.41,49.48,171
20120101|2011-12-20 21:00,21,49.48,49.51,49.4,49.41,88
20120101|2011-12-20 21:30,21,49.45,49.45,49.41,49.45,35
20120101|2011-12-20 22:00,21,49.45,49.46,49.45,49.45,15
20120101|2011-12-20 22:30,21,49.46,49.46,49.45,49.45,6
20120101|2011-12-20 23:00,21,49.46,49.49,49.45,49.45,22
20120101|2011-12-20 23:30,21,49.46,49.49,49.45,49.45,123
20120101|2011-12-21 00:00,21,49.48,49.48,49.43,49.46,70
20120101|2011-12-21 00:30,21,49.46,49.46,49.35,49.35,223
20120101|2011-12-21 01:00,21,49.36,49.54,49.3,49.48,254
20120101|2011-12-21 01:30,21,49.48,49.52,49.48,49.52,87
20120101|2011-12-21 02:00,21,49.49,49.57,49.49,49.53,210
20120101|2011-12-21 02:30,21,49.5,49.63,49.49,49.63,199
20120101|2011-12-21 03:00,21,49.63,49.65,49.55,49.63,300
20120101|2011-12-21 03:30,21,49.63,49.69,49.62,49.69,179
20120101|2011-12-21 04:00,21,49.68,49.69,49.65,49.69,460
20120101|2011-12-21 04:30,21,49.7,49.72,49.59,49.61,393
20120101|2011-12-21 05:00,21,49.62,49.66,49.49,49.66,120
20120101|2011-12-21 05:30,21,49.65,49.65,49.57,49.58,227
20120101|2011-12-21 06:00,21,49.59,49.6,49.5,49.55,576
20120101|2011-12-21 06:30,21,49.52,49.53,49.19,49.25,799
20120101|2011-12-21 07:00,21,49.25,49.4,49.16,49.39,797
20120101|2011-12-21 09:30,21,49.55,49.63,49.3,49.3,3957
20120101|2011-12-21 10:00,21,49.31,49.34,49.18,49.3,1833
20120101|2011-12-21 10:30,21,49.29,49.37,49.28,49.34,1800
20120101|2011-12-21 11:00,21,49.36,49.58,49.26,49.47,3186
20120101|2011-12-21 11:30,21,49.48,49.65,49.44,49.59,1619
20120101|2011-12-21 12:00,21,49.6,49.65,49.41,49.47,1113
20120101|2011-12-21 12:30,21,49.47,49.59,49.4,49.52,1663
20120101|2011-12-21 13:00,21,49.52,49.55,49.38,49.38,1358
20120101|2011-12-21 18:00,22,49.5,49.53,49.48,49.53,165
20120101|2011-12-21 18:30,22,49.5,49.57,49.47,49.48,272
20120101|2011-12-21 19:00,22,49.49,49.5,49.33,49.41,676
20120101|2011-12-21 19:30,22,49.42,49.51,49.38,49.48,265
20120101|2011-12-21 20:00,22,49.5,49.55,49.46,49.46,252
20120101|2011-12-21 20:30,22,49.47,49.5,49.43,49.45,103
20120101|2011-12-21 21:00,22,49.45,49.51,49.43,49.48,153
20120101|2011-12-21 21:30,22,49.44,49.44,49.43,49.43,28
20120101|2011-12-21 22:00,22,49.45,49.46,49.43,49.45,19
20120101|2011-12-21 22:30,22,49.43,49.43,49.4,49.43,71
20120101|2011-12-21 23:00,22,49.41,49.47,49.4,49.45,91
20120101|2011-12-21 23:30,22,49.45,49.46,49.4,49.44,202
20120101|2011-12-22 00:00,22,49.46,49.51,49.45,49.49,34
20120101|2011-12-22 00:30,22,49.48,49.57,49.45,49.49,101
20120101|2011-12-22 01:00,22,49.48,49.55,49.45,49.53,253
20120101|2011-12-22 01:30,22,49.52,49.55,49.52,49.53,25
20120101|2011-12-22 02:00,22,49.52,49.71,49.52,49.65,330
20120101|2011-12-22 02:30,22,49.66,49.67,49.54,49.6,235
20120101|2011-12-22 03:00,22,49.61,49.66,49.56,49.57,57
20120101|2011-12-22 03:30,22,49.57,49.62,49.55,49.58,53
20120101|2011-12-22 04:00,22,49.6,49.6,49.46,49.46,79
20120101|2011-12-22 04:30,22,49.46,49.58,49.4,49.52,151
20120101|2011-12-22 05:00,22,49.55,49.56,49.55,49.56,45
20120101|2011-12-22 05:30,22,49.57,49.66,49.57,49.62,459
20120101|2011-12-22 06:00,22,49.62,49.66,49.58,49.61,115
20120101|2011-12-22 06:30,22,49.61,49.77,49.61,49.77,301
20120101|2011-12-22 07:00,22,49.77,49.77,49.61,49.67,407
20120101|2011-12-22 09:30,22,49.84,50.12,49.63,50.08,5536
20120101|2011-12-22 10:00,22,50.08,50.3,50.04,50.2,3947
20120101|2011-12-22 10:30,22,50.22,50.28,50.12,50.17,1446
20120101|2011-12-22 11:00,22,50.18,50.43,50.17,50.39,2025
20120101|2011-12-22 11:30,22,50.4,50.4,50.22,50.38,1191
20120101|2011-12-22 12:00,22,50.38,50.45,50.35,50.44,822
20120101|2011-12-22 12:30,22,50.45,50.47,50.36,50.41,747
20120101|2011-12-22 13:00,22,50.4,50.46,50.33,50.42,1047
20120101|2011-12-22 18:00,23,50.45,50.45,50.35,50.35,89
20120101|2011-12-22 18:30,23,50.33,50.35,50.17,50.18,182
20120101|2011-12-22 19:00,23,50.18,50.21,50.14,50.17,412
20120101|2011-12-22 19:30,23,50.2,50.27,50.2,50.27,114
20120101|2011-12-22 20:00,23,50.25,50.28,50.25,50.27,17
20120101|2011-12-22 20:30,23,50.28,50.29,50.26,50.28,26
20120101|2011-12-22 21:00,23,50.28,50.31,50.24,50.24,70
20120101|2011-12-22 21:30,23,50.21,50.31,50.21,50.31,18
20120101|2011-12-22 22:00,23,50.31,50.32,50.3,50.32,10
20120101|2011-12-22 22:30,23,50.36,50.36,50.32,50.32,20
20120101|2011-12-22 23:30,23,50.3,50.36,50.3,50.35,130
20120101|2011-12-23 00:00,23,50.34,50.4,50.32,50.32,53
20120101|2011-12-23 00:30,23,50.29,50.31,50.23,50.24,52
20120101|2011-12-23 01:00,23,50.3,50.35,50.29,50.35,6
20120101|2011-12-23 01:30,23,50.34,50.4,50.34,50.36,26
20120101|2011-12-23 02:00,23,50.31,50.45,50.29,50.44,37
20120101|2011-12-23 02:30,23,50.37,50.4,50.35,50.39,103
20120101|2011-12-23 03:00,23,50.39,50.48,50.39,50.46,170
20120101|2011-12-23 03:30,23,50.47,50.64,50.47,50.63,322
20120101|2011-12-23 04:00,23,50.62,50.64,50.6,50.61,18
20120101|2011-12-23 04:30,23,50.6,50.64,50.56,50.56,129
20120101|2011-12-23 05:00,23,50.56,50.62,50.55,50.56,31
20120101|2011-12-23 05:30,23,50.58,50.67,50.58,50.65,96
20120101|2011-12-23 06:00,23,50.63,50.7,50.62,50.68,112
20120101|2011-12-23 06:30,23,50.68,50.74,50.68,50.71,120
20120101|2011-12-23 07:00,23,50.7,50.72,50.67,50.69,43
20120101|2011-12-23 09:30,23,50.57,50.79,50.45,50.55,3725
20120101|2011-12-23 10:00,23,50.56,50.67,50.52,50.62,748
20120101|2011-12-23 10:30,23,50.62,50.74,50.62,50.72,650
20120101|2011-12-23 11:00,23,50.73,50.97,50.73,50.95,1178
20120101|2011-12-23 11:30,23,50.95,51.05,50.94,50.96,975
20120101|2011-12-23 12:00,23,50.97,50.99,50.91,50.91,355
20120101|2011-12-23 12:30,23,50.9,51,50.88,50.96,470
20120101|2011-12-23 13:00,23,50.94,51.01,50.87,50.99,1343
20120101|2011-12-27 09:30,27,51.09,52.27,51.09,51.78,2297
20120101|2011-12-27 10:00,27,51.79,51.86,51.5,51.61,802
20120101|2011-12-27 10:30,27,51.6,51.91,51.59,51.85,498
20120101|2011-12-27 11:00,27,51.83,51.87,51.77,51.86,192
20120101|2011-12-27 11:30,27,51.87,51.95,51.82,51.88,316
20120101|2011-12-27 12:00,27,51.87,51.89,51.61,51.66,433
20120101|2011-12-27 12:30,27,51.65,51.94,51.64,51.88,362
20120101|2011-12-27 13:00,27,51.86,51.93,51.5,51.7,875
20120101|2011-12-27 18:00,28,51.89,51.89,51.58,51.59,75
20120101|2011-12-27 18:30,28,51.57,51.63,51.52,51.53,56
20120101|2011-12-27 19:00,28,51.51,51.51,51.23,51.32,222
20120101|2011-12-27 19:30,28,51.32,51.41,51.29,51.39,62
20120101|2011-12-27 20:00,28,51.47,51.55,51.47,51.53,20
20120101|2011-12-27 20:30,28,51.51,51.51,51.44,51.44,3
20120101|2011-12-27 21:00,28,51.46,51.46,51.45,51.45,7
20120101|2011-12-27 22:00,28,51.47,51.47,51.47,51.47,1
20120101|2011-12-27 22:30,28,51.44,51.47,51.43,51.46,5
20120101|2011-12-27 23:00,28,51.51,51.51,51.49,51.51,4
20120101|2011-12-27 23:30,28,51.48,51.48,51.47,51.48,20
20120101|2011-12-28 00:00,28,51.49,51.59,51.47,51.59,17
20120101|2011-12-28 00:30,28,51.62,51.62,51.62,51.62,1
20120101|2011-12-28 01:00,28,51.61,51.69,51.58,51.69,12
20120101|2011-12-28 01:30,28,51.68,51.71,51.68,51.71,4
20120101|2011-12-28 02:00,28,51.71,51.75,51.7,51.71,12
20120101|2011-12-28 02:30,28,51.73,51.73,51.63,51.63,35
20120101|2011-12-28 03:00,28,51.66,51.7,51.61,51.65,61
20120101|2011-12-28 03:30,28,51.64,51.68,51.64,51.68,4
20120101|2011-12-28 04:00,28,51.65,51.67,51.64,51.67,16
20120101|2011-12-28 04:30,28,51.63,51.71,51.61,51.7,210
20120101|2011-12-28 05:00,28,51.68,51.68,51.56,51.56,18
20120101|2011-12-28 05:30,28,51.53,51.59,51.5,51.59,18
20120101|2011-12-28 06:00,28,51.59,51.67,51.59,51.66,11
20120101|2011-12-28 06:30,28,51.62,51.64,51.58,51.58,21
20120101|2011-12-28 07:00,28,51.55,51.6,51.55,51.6,7
20120101|2011-12-28 09:30,28,51.67,51.79,51.42,51.67,1172
20120101|2011-12-28 10:00,28,51.63,51.75,51.51,51.62,459
20120101|2011-12-28 10:30,28,51.64,51.87,51.53,51.71,935
20120101|2011-12-28 11:00,28,51.72,51.93,51.62,51.93,507
20120101|2011-12-28 11:30,28,51.95,52.1,51.82,51.87,564
20120101|2011-12-28 12:00,28,51.87,51.87,51.74,51.8,223
20120101|2011-12-28 12:30,28,51.79,52.01,51.75,51.91,248
20120101|2011-12-28 13:00,28,52,52,51.75,51.75,353
20120101|2011-12-28 18:00,29,51.57,51.65,51.55,51.55,67
20120101|2011-12-28 18:30,29,51.5,51.5,51.5,51.5,6
20120101|2011-12-28 19:00,29,51.5,51.56,51.42,51.56,44
20120101|2011-12-28 19:30,29,51.53,51.57,51.53,51.53,17
20120101|2011-12-28 20:00,29,51.53,51.54,51.53,51.53,66
20120101|2011-12-28 20:30,29,51.53,51.53,51.53,51.53,20
20120101|2011-12-28 21:00,29,51.53,51.53,51.53,51.53,23
20120101|2011-12-28 21:30,29,51.5,51.5,51.48,51.48,7
20120101|2011-12-28 23:00,29,51.49,51.55,51.49,51.54,5
20120101|2011-12-28 23:30,29,51.55,51.56,51.53,51.53,13
20120101|2011-12-29 00:00,29,51.55,51.58,51.53,51.57,17
20120101|2011-12-29 00:30,29,51.56,51.56,51.52,51.52,5
20120101|2011-12-29 01:00,29,51.55,51.55,51.55,51.55,1
20120101|2011-12-29 01:30,29,51.53,51.59,51.52,51.59,16
20120101|2011-12-29 02:00,29,51.6,51.61,51.58,51.61,12
20120101|2011-12-29 02:30,29,51.6,51.62,51.58,51.58,8
20120101|2011-12-29 03:00,29,51.56,51.56,51.39,51.4,30
20120101|2011-12-29 03:30,29,51.4,51.47,51.39,51.47,15
20120101|2011-12-29 04:00,29,51.46,51.46,51.45,51.46,6
20120101|2011-12-29 04:30,29,51.48,51.57,51.48,51.51,18
20120101|2011-12-29 05:00,29,51.56,51.57,51.53,51.55,25
20120101|2011-12-29 05:30,29,51.55,51.56,51.55,51.56,4
20120101|2011-12-29 06:00,29,51.53,51.53,51.43,51.51,10
20120101|2011-12-29 06:30,29,51.51,51.51,51.37,51.4,20
20120101|2011-12-29 07:00,29,51.36,51.36,51.33,51.33,24
20120101|2011-12-29 09:30,29,51.4,51.66,51.25,51.53,1338
20120101|2011-12-29 10:00,29,51.52,51.61,51.33,51.45,667
20120101|2011-12-29 10:30,29,51.44,51.45,51.12,51.15,522
20120101|2011-12-29 11:00,29,51.13,51.32,51.04,51.26,233
20120101|2011-12-29 11:30,29,51.25,51.26,51.11,51.2,173
20120101|2011-12-29 12:00,29,51.21,51.42,51.21,51.38,80
20120101|2011-12-29 12:30,29,51.38,51.45,51.19,51.22,110
20120101|2011-12-29 13:00,29,51.24,51.38,51.14,51.2,286
20120101|2011-12-29 18:00,30,51.14,51.19,51.14,51.18,30
20120101|2011-12-29 18:30,30,51.23,51.24,51.22,51.22,24
20120101|2011-12-29 19:00,30,51.22,51.44,51.18,51.44,24
20120101|2011-12-29 19:30,30,51.42,51.42,51.42,51.42,2
20120101|2011-12-29 20:30,30,51.43,51.43,51.43,51.43,2
20120101|2011-12-29 21:30,30,51.45,51.45,51.45,51.45,3
20120101|2011-12-29 23:30,30,51.46,51.46,51.46,51.46,2
20120101|2011-12-30 00:30,30,51.45,51.59,51.37,51.59,60
20120101|2011-12-30 01:00,30,51.51,51.55,51.36,51.36,12
20120101|2011-12-30 01:30,30,51.51,51.51,51.46,51.46,2
20120101|2011-12-30 02:00,30,51.43,51.48,51.43,51.48,26
20120101|2011-12-30 02:30,30,51.5,51.56,51.48,51.56,14
20120101|2011-12-30 03:00,30,51.52,51.52,51.52,51.52,2
20120101|2011-12-30 03:30,30,51.51,51.51,51.47,51.5,5
20120101|2011-12-30 04:00,30,51.44,51.47,51.4,51.44,15
20120101|2011-12-30 05:00,30,51.52,51.52,51.52,51.52,1
20120101|2011-12-30 05:30,30,51.52,51.55,51.48,51.55,23
20120101|2011-12-30 06:00,30,51.54,51.55,51.52,51.52,5
20120101|2011-12-30 06:30,30,51.54,51.54,51.4,51.4,11
20120101|2011-12-30 07:00,30,51.47,51.5,51.47,51.5,8
20120101|2011-12-30 09:30,30,51.48,51.85,51.44,51.82,459
20120101|2011-12-30 10:00,30,51.82,52.01,51.81,51.97,149
20120101|2011-12-30 10:30,30,51.95,51.95,51.78,51.79,123
20120101|2011-12-30 11:00,30,51.79,51.95,51.79,51.95,76
20120101|2011-12-30 11:30,30,51.88,51.97,51.83,51.93,99
20120101|2011-12-30 12:00,30,51.91,52.02,51.83,51.99,108
20120101|2011-12-30 12:30,30,51.99,52.13,51.99,52.12,134
20120101|2011-12-30 13:00,30,52.14,52.16,51.96,52.08,326
20120101|2012-01-03 09:30,3,52.75,53.46,52.75,53.26,466
20120101|2012-01-03 10:00,3,53.27,53.28,52.78,52.78,227
20120101|2012-01-03 10:30,3,52.8,53.06,52.77,52.94,157
20120101|2012-01-03 11:00,3,52.92,52.98,52.82,52.94,71
20120101|2012-01-03 11:30,3,52.94,52.94,52.72,52.84,277
20120101|2012-01-03 12:00,3,52.88,52.96,52.87,52.91,199
20120101|2012-01-03 12:30,3,52.9,52.92,52.66,52.7,91
20120101|2012-01-03 13:00,3,52.66,52.83,52.6,52.76,85
20120101|2012-01-03 18:00,4,52.78,52.78,52.71,52.72,66
20120101|2012-01-03 19:00,4,52.48,52.67,52.48,52.64,6
20120101|2012-01-03 23:30,4,52.55,52.55,52.55,52.55,2
20120101|2012-01-04 09:30,4,52.5,52.63,52.48,52.55,62
20120101|2012-01-04 10:00,4,52.9,52.9,52.66,52.7,41
20120101|2012-01-04 10:30,4,52.7,52.73,52.61,52.61,59
20120101|2012-01-04 11:00,4,52.65,52.77,52.65,52.77,11
20120101|2012-01-04 11:30,4,52.7,52.79,52.68,52.79,92
20120101|2012-01-04 12:00,4,52.78,52.9,52.78,52.9,131
20120101|2012-01-04 12:30,4,52.81,52.81,52.79,52.79,4
20120101|2012-01-04 13:00,4,52.7,52.75,52.53,52.53,11
20120101|2012-01-05 01:30,5,52.77,52.77,52.77,52.77,1
20120101|2012-01-05 05:00,5,52.25,52.25,52.25,52.25,2
20120101|2012-01-05 06:00,5,52.25,52.25,52.25,52.25,1
20120101|2012-01-05 06:30,5,52.25,52.25,52.25,52.25,2
20120101|2012-01-05 07:00,5,52.26,52.26,52.26,52.26,2
20120101|2012-01-05 09:30,5,52.22,52.22,52.14,52.15,23
20120101|2012-01-05 10:00,5,52.18,52.19,52.1,52.1,18
20120101|2012-01-05 10:30,5,51.82,51.98,51.8,51.98,10
20120101|2012-01-05 11:00,5,51.97,52.01,51.86,52,113
20120101|2012-01-05 11:30,5,51.93,52.08,51.88,52.08,48
20120101|2012-01-05 12:00,5,51.94,51.95,51.94,51.95,11
20120101|2012-01-05 12:30,5,51.96,51.98,51.96,51.98,6
20120101|2012-01-05 13:00,5,51.95,51.95,51.82,51.82,62
20120101|2012-01-05 18:00,6,51.75,51.75,51.75,51.75,2
20120101|2012-01-06 09:30,6,51.98,51.98,51.66,51.66,52
20120101|2012-01-06 10:00,6,51.68,51.81,51.68,51.79,13
20120101|2012-01-06 10:30,6,51.57,51.57,51.57,51.57,1
20120101|2012-01-06 11:00,6,51.48,51.49,51.48,51.49,63
20120101|2012-01-06 11:30,6,51.51,51.51,51.46,51.46,9
20120101|2012-01-06 12:00,6,51.31,51.31,51.31,51.31,1
20120101|2012-01-06 12:30,6,51.34,51.4,51.32,51.32,6
20120101|2012-01-06 13:00,6,50.97,50.97,50.93,50.93,10
20120101|2012-01-08 19:00,9,51.35,51.35,51.35,51.35,2
20120101|2012-01-09 09:30,9,51.59,51.83,51.56,51.83,12
20120101|2012-01-09 12:00,9,51.82,51.82,51.82,51.82,2
20120101|2012-01-09 13:00,9,51.9,51.97,51.9,51.97,4
20120101|2012-01-10 09:30,10,51.91,51.94,51.7,51.7,13
20120101|2012-01-10 10:00,10,51.72,51.72,51.72,51.72,1
20120101|2012-01-10 10:30,10,51.98,51.98,51.98,51.98,1
20120101|2012-01-10 11:30,10,51.82,51.82,51.82,51.82,1
20120101|2012-01-10 12:00,10,52.02,52.02,52.02,52.02,1
20120101|2012-01-10 13:00,10,52.14,52.23,52.14,52.23,3
20120101|2012-01-11 09:30,11,51.58,51.68,51.58,51.68,8
20120101|2012-01-11 10:00,11,51.45,51.45,51.44,51.44,4
20120101|2012-01-11 12:30,11,51.6,51.6,51.6,51.6,1
20120101|2012-01-12 09:30,12,51.5,51.5,50.38,50.55,42
20120101|2012-01-12 10:30,12,50.62,50.62,50.62,50.62,78
20120301|2010-03-05 11:00,5,41.4,41.4,41.4,41.4,5
20120301|2010-11-05 10:30,5,53.33,53.33,53.16,53.16,8
20120301|2010-11-05 11:00,5,53.09,53.09,53,53,20
20120301|2010-11-05 11:30,5,53,53,53,53,9
20120301|2010-11-10 12:00,10,54.94,54.94,54.91,54.91,18
20120301|2010-11-10 12:30,10,54.93,54.93,54.91,54.91,13
20120301|2010-11-15 11:00,15,54.16,54.16,54.12,54.12,37
20120301|2010-12-20 11:00,20,55.97,56.29,55.97,56.29,66
20120301|2011-01-19 11:30,19,58.72,58.72,58.72,58.72,1
20120301|2011-01-26 11:00,26,57.63,57.63,57.63,57.63,2
20120301|2011-01-31 11:00,31,58.7,58.7,58.7,58.7,3
20120301|2011-01-31 13:00,31,58.42,58.46,58.41,58.46,38
20120301|2011-02-01 10:00,1,59.18,59.18,59.18,59.18,13
20120301|2011-02-01 10:30,1,59.17,59.17,59.17,59.17,1
20120301|2011-02-01 12:00,1,59.24,59.24,59.24,59.24,28
20120301|2011-02-01 13:00,1,59.28,59.28,59.26,59.26,19
20120301|2011-02-11 09:30,11,60.09,60.17,59.98,59.98,52
20120301|2011-02-11 10:00,11,59.87,59.87,59.76,59.76,2
20120301|2011-02-11 12:00,11,59.65,59.65,59.63,59.64,3
20120301|2011-02-11 12:30,11,59.58,59.58,59.58,59.58,1
20120301|2011-02-11 13:00,11,59.63,59.63,59.63,59.63,2
20120301|2011-02-18 09:30,18,59.25,59.25,59.25,59.25,2
20120301|2011-02-18 10:30,18,59.16,59.16,59.16,59.16,1
20120301|2011-02-22 11:00,22,55.73,55.82,55.73,55.78,10
20120301|2011-02-23 07:00,23,55.54,55.54,55.54,55.54,1
20120301|2011-02-24 10:30,24,56.06,56.07,56.05,56.07,5
20120301|2011-02-24 11:00,24,56.2,56.32,56.2,56.32,24
20120301|2011-02-25 10:00,25,57.44,57.87,57.41,57.8,23
20120301|2011-02-25 13:00,25,58.39,58.39,58.32,58.32,2
20120301|2011-02-28 09:30,28,58.17,58.17,58.17,58.17,1
20120301|2011-02-28 11:30,28,58.02,58.02,58.02,58.02,1
20120301|2011-03-02 09:30,2,59.14,59.14,59.14,59.14,1
20120301|2011-03-02 10:30,2,59.43,59.43,59.08,59.08,2
20120301|2011-03-02 11:00,2,59.23,59.23,59.23,59.23,1
20120301|2011-03-03 09:30,3,59.74,59.74,59.74,59.74,1
20120301|2011-03-03 12:00,3,59.48,59.48,59.48,59.48,1
20120301|2011-03-07 11:30,7,59.54,59.54,59.54,59.54,1
20120301|2011-03-10 09:30,10,56.97,56.97,56.97,56.97,1
20120301|2011-03-11 10:30,11,56.6,56.6,56.57,56.57,18
20120301|2011-03-11 13:00,11,56.71,56.83,56.71,56.83,160
20120301|2011-03-14 09:30,14,56,56,56,56,50
20120301|2011-03-14 10:30,14,56.58,56.58,56.58,56.58,1
20120301|2011-03-14 12:30,14,56.42,56.42,56.42,56.42,1
20120301|2011-03-14 23:00,15,56,56,56,56,3
20120301|2011-03-15 05:00,15,56,56,56,56,11
20120301|2011-03-15 05:30,15,56,56,56,56,7
20120301|2011-03-15 06:00,15,56,56,56,56,28
20120301|2011-03-15 06:30,15,56,56,56,56,271
20120301|2011-03-15 07:00,15,56,56,56,56,86
20120301|2011-03-15 09:30,15,56,56,55.07,55.07,28
20120301|2011-03-15 11:00,15,54.32,54.32,54.32,54.32,2
20120301|2011-03-15 11:30,15,54.25,54.27,54.25,54.27,8
20120301|2011-03-15 12:00,15,53.86,53.86,53.86,53.86,10
20120301|2011-03-15 12:30,15,53.86,53.86,53.86,53.86,9
20120301|2011-03-15 18:00,16,53.86,53.86,53.86,53.86,22
20120301|2011-03-16 09:30,16,55,55,55,55,4
20120301|2011-03-16 11:30,16,54.34,54.34,54.34,54.34,5
20120301|2011-03-16 12:30,16,53.98,53.98,53.98,53.98,6
20120301|2011-03-17 11:00,17,56.08,56.08,56.08,56.08,1
20120301|2011-03-18 10:30,18,56.75,56.88,56.75,56.88,7
20120301|2011-03-18 12:00,18,56.68,56.68,56.58,56.61,8
20120301|2011-03-18 13:00,18,56.56,56.56,56.56,56.56,1
20120301|2011-03-21 09:30,21,56.71,56.74,56.47,56.47,18
20120301|2011-03-21 10:30,21,56.5,56.5,56.5,56.5,1
20120301|2011-03-21 11:00,21,56.71,56.74,56.71,56.74,5
20120301|2011-03-21 11:30,21,56.85,56.99,56.85,56.99,5
20120301|2011-03-21 12:00,21,56.88,56.88,56.82,56.82,2
20120301|2011-03-21 12:30,21,56.8,56.87,56.8,56.87,5
20120301|2011-03-21 13:00,21,57.01,57.01,56.99,56.99,5
20120301|2011-03-21 19:30,22,56.73,56.73,56.73,56.73,1
20120301|2011-03-22 03:30,22,56.2,56.2,56.2,56.2,1
20120301|2011-03-22 07:00,22,56.05,56.08,56.05,56.08,2
20120301|2011-03-22 11:00,22,56.5,56.5,56.49,56.49,2
20120301|2011-03-22 11:30,22,56.44,56.44,56.43,56.43,8
20120301|2011-03-22 12:30,22,56.72,56.74,56.7,56.74,5
20120301|2011-03-22 13:00,22,56.76,56.8,56.76,56.8,2
20120301|2011-03-23 09:30,23,56.73,56.73,56.73,56.73,2
20120301|2011-03-24 13:00,24,57.01,57.04,57.01,57.04,5
20120301|2011-03-25 09:30,25,57.62,57.62,57.62,57.62,1
20120301|2011-03-29 13:00,29,57.76,57.76,57.76,57.76,1
20120301|2011-03-30 09:30,30,57.8,57.8,57.8,57.8,1
20120301|2011-03-30 12:30,30,58.05,58.05,58.05,58.05,4
20120301|2011-03-31 00:00,31,58.15,58.15,58.15,58.15,1
20120301|2011-03-31 00:30,31,58.15,58.15,58.15,58.15,18
20120301|2011-03-31 10:30,31,59.54,59.56,59.5,59.5,26
20120301|2011-03-31 11:00,31,59.62,59.63,59.62,59.63,2
20120301|2011-03-31 11:30,31,59.68,59.68,59.64,59.64,5
20120301|2011-03-31 12:00,31,59.64,59.8,59.58,59.7,37
20120301|2011-03-31 12:30,31,59.61,59.61,59.51,59.51,5
20120301|2011-03-31 13:00,31,59.55,59.55,59.37,59.38,35
20120301|2011-04-01 09:30,1,59.5,59.5,59.5,59.5,2
20120301|2011-04-04 11:30,4,59.55,59.55,59.55,59.55,1
20120301|2011-04-04 12:00,4,59.74,59.74,59.74,59.74,1
20120301|2011-04-06 01:00,6,60.25,60.25,60.25,60.25,6
20120301|2011-04-06 13:00,6,59.76,59.76,59.76,59.76,1
20120301|2011-04-08 09:30,8,60.09,60.18,60.08,60.18,4
20120301|2011-04-08 11:00,8,60.67,60.67,60.67,60.67,6
20120301|2011-04-08 13:00,8,60.79,60.79,60.79,60.79,1
20120301|2011-04-11 11:00,11,59.91,59.91,59.91,59.91,5
20120301|2011-04-11 11:30,11,59.96,60.05,59.91,60.05,21
20120301|2011-04-11 12:00,11,59.85,59.85,59.83,59.83,4
20120301|2011-04-11 12:30,11,59.85,59.85,59.82,59.82,11
20120301|2011-04-12 09:30,12,58.86,58.94,58.65,58.75,30
20120301|2011-04-12 10:00,12,58.29,58.29,57.71,58.13,8
20120301|2011-04-12 10:30,12,58.4,58.43,58.4,58.43,4
20120301|2011-04-12 11:00,12,58.39,58.4,58.09,58.09,24
20120301|2011-04-12 12:30,12,58.39,58.39,58.39,58.39,1
20120301|2011-04-13 10:00,13,59.04,59.04,58.99,59.03,49
20120301|2011-04-13 10:30,13,59.03,59.12,59.03,59.12,78
20120301|2011-04-13 12:30,13,58.8,58.8,58.67,58.69,10
20120301|2011-04-13 13:00,13,58.9,58.9,58.9,58.9,4
20120301|2011-04-14 09:30,14,58.59,58.61,58.59,58.61,4
20120301|2011-04-14 11:30,14,58.49,58.49,58.49,58.49,1
20120301|2011-04-18 09:30,18,58.17,58.17,57.95,57.95,23
20120301|2011-04-18 10:00,18,58.29,58.29,58.29,58.29,2
20120301|2011-04-18 11:00,18,58.32,58.33,58.32,58.32,4
20120301|2011-04-18 13:00,18,58.86,59.15,58.86,58.91,16
20120301|2011-04-19 10:00,19,58.76,58.76,58.76,58.76,1
20120301|2011-04-19 12:30,19,59.21,59.21,59.13,59.13,2
20120301|2011-04-19 13:00,19,59.15,59.21,59.15,59.21,3
20120301|2011-04-20 09:30,20,59.98,60,59.98,60,50
20120301|2011-04-21 10:00,21,59.56,59.56,59.56,59.56,3
20120301|2011-04-25 18:00,26,59.75,59.75,59.75,59.75,1
20120301|2011-04-25 20:00,26,59.42,59.42,59.42,59.42,1
20120301|2011-04-27 10:00,27,59.38,59.38,59.37,59.37,4
20120301|2011-04-28 11:30,28,58.15,58.15,58.15,58.15,63
20120301|2011-04-28 12:00,28,57.98,57.98,57.71,57.71,23
20120301|2011-04-28 13:00,28,58.04,58.06,58.04,58.06,7
20120301|2011-04-29 09:30,29,58.08,58.09,58.08,58.09,6
20120301|2011-04-29 11:30,29,58.44,59.04,58.44,59.04,2
20120301|2011-04-29 12:00,29,59.27,59.27,59.12,59.12,4
20120301|2011-04-29 12:30,29,59.36,59.42,59.35,59.4,5
20120301|2011-04-29 13:00,29,59.38,59.48,59.38,59.48,12
20120301|2011-05-02 12:00,2,59.67,59.67,59.67,59.67,1
20120301|2011-05-03 12:30,3,59.15,59.15,59.15,59.15,3
20120301|2011-05-04 09:30,4,58.35,58.36,58.13,58.18,19
20120301|2011-05-04 10:00,4,58.19,58.25,58.16,58.25,5
20120301|2011-05-04 11:30,4,58.2,58.2,58.2,58.2,1
20120301|2011-05-04 18:30,5,58.3,58.3,58.3,58.3,12
20120301|2011-05-05 10:00,5,56.41,56.41,56.33,56.33,20
20120301|2011-05-05 10:30,5,56.47,56.47,56.47,56.47,1
20120301|2011-05-05 11:00,5,56.72,56.72,56.72,56.72,1
20120301|2011-05-05 11:30,5,56.87,56.87,56.8,56.8,13
20120301|2011-05-05 12:00,5,56.83,56.83,56.83,56.83,5
20120301|2011-05-06 11:00,6,56.76,56.76,56.45,56.45,28
20120301|2011-05-06 11:30,6,56.37,56.37,56.37,56.37,1
20120301|2011-05-06 12:30,6,56.8,56.8,56.8,56.8,1
20120301|2011-05-06 13:00,6,56.84,56.84,56.83,56.83,3
20120301|2011-05-09 09:30,9,57.4,57.42,57.4,57.42,6
20120301|2011-05-09 10:00,9,57.45,57.45,57.45,57.45,4
20120301|2011-05-09 10:30,9,57.4,57.43,57.4,57.43,3
20120301|2011-05-09 11:00,9,57.39,57.39,57.27,57.27,4
20120301|2011-05-09 13:00,9,57.43,57.43,57.42,57.42,6
20120301|2011-05-10 13:00,10,58.01,58.01,58.01,58.01,1
20120301|2011-05-11 09:30,11,57.61,57.61,57.61,57.61,2
20120301|2011-05-11 11:00,11,57.6,57.61,57.56,57.58,37
20120301|2011-05-12 09:30,12,57.16,57.18,57.15,57.16,6
20120301|2011-05-12 11:00,12,57.4,57.4,57.4,57.4,2
20120301|2011-05-12 11:30,12,57.43,57.43,57.43,57.43,1
20120301|2011-05-12 12:30,12,57.82,57.82,57.82,57.82,1
20120301|2011-05-12 13:00,12,57.98,57.98,57.82,57.84,5
20120301|2011-05-13 09:30,13,57.61,57.61,57.61,57.61,1
20120301|2011-05-13 10:00,13,57.62,57.69,57.62,57.62,3
20120301|2011-05-13 12:30,13,57.36,57.36,57.36,57.36,1
20120301|2011-05-13 13:00,13,57.65,57.65,57.65,57.65,1
20120301|2011-05-17 10:30,17,56.71,56.81,56.71,56.79,8
20120301|2011-05-17 11:30,17,57.33,57.33,57.33,57.33,1
20120301|2011-05-17 12:00,17,57.36,57.41,57.35,57.41,8
20120301|2011-05-17 12:30,17,57.58,57.58,57.48,57.48,7
20120301|2011-05-17 13:00,17,57.46,57.61,57.45,57.61,18
20120301|2011-05-18 09:30,18,58.49,58.49,58.36,58.36,2
20120301|2011-05-18 11:30,18,58.71,58.72,58.69,58.69,10
20120301|2011-05-18 12:00,18,58.72,58.72,58.72,58.72,2
20120301|2011-05-18 12:30,18,58.97,58.97,58.81,58.81,3
20120301|2011-05-18 13:00,18,58.68,58.68,58.59,58.59,2
20120301|2011-05-19 06:30,19,58.88,58.88,58.88,58.88,1
20120301|2011-05-19 10:30,19,58.76,58.76,58.76,58.76,1
20120301|2011-05-19 11:00,19,58.84,58.84,58.84,58.84,1
20120301|2011-05-20 09:30,20,58.55,58.68,58.55,58.68,3
20120301|2011-05-20 11:30,20,59.12,59.12,59.1,59.1,25
20120301|2011-05-20 12:00,20,59.08,59.13,59.08,59.13,6
20120301|2011-05-20 12:30,20,58.9,58.9,58.9,58.9,50
20120301|2011-05-20 13:00,20,58.7,58.7,58.7,58.7,2
20120301|2011-05-23 09:30,23,58.42,58.46,58.4,58.4,7
20120301|2011-05-23 10:00,23,58.31,58.51,58.31,58.51,5
20120301|2011-05-23 10:30,23,58.43,58.58,58.43,58.58,4
20120301|2011-05-23 11:30,23,58.67,58.67,58.67,58.67,1
20120301|2011-05-24 10:00,24,59.1,59.1,59.07,59.07,3
20120301|2011-05-24 10:30,24,59.18,59.18,59.18,59.18,2
20120301|2011-05-24 11:00,24,58.64,58.67,58.64,58.67,5
20120301|2011-05-24 12:30,24,58.46,58.66,58.46,58.66,5
20120301|2011-05-24 13:00,24,58.78,58.8,58.78,58.8,2
20120301|2011-05-25 09:30,25,59.2,59.52,59.2,59.48,68
20120301|2011-05-25 10:00,25,59.49,59.53,59.44,59.47,17
20120301|2011-05-25 10:30,25,59.46,59.47,59.4,59.4,12
20120301|2011-05-25 11:00,25,59.33,59.33,59.33,59.33,1
20120301|2011-05-25 11:30,25,59.37,59.47,59.37,59.46,17
20120301|2011-05-25 12:00,25,59.46,59.47,59.45,59.47,6
20120301|2011-05-25 12:30,25,59.39,59.46,59.31,59.33,11
20120301|2011-05-25 13:00,25,59.34,59.34,59.34,59.34,1
20120301|2011-05-26 06:30,26,59.64,59.64,59.64,59.64,1
20120301|2011-05-26 07:00,26,59.77,59.77,59.77,59.77,1
20120301|2011-05-26 09:30,26,59.78,59.91,59.78,59.91,5
20120301|2011-05-26 10:00,26,59.88,60.04,59.88,60.04,4
20120301|2011-05-26 10:30,26,59.93,59.98,59.93,59.98,2
20120301|2011-05-26 11:00,26,60.07,60.07,60.04,60.04,3
20120301|2011-05-26 12:00,26,60.15,60.24,60.15,60.24,3
20120301|2011-05-26 12:30,26,60.12,60.12,60.08,60.12,6
20120301|2011-05-26 13:00,26,60.14,60.14,59.93,59.99,5
20120301|2011-05-27 09:30,27,59.89,60.16,59.88,60.14,9
20120301|2011-05-27 10:00,27,59.98,60.01,59.98,60.01,2
20120301|2011-05-27 10:30,27,59.97,60.05,59.97,60.05,24
20120301|2011-05-27 11:00,27,60.04,60.06,60.02,60.05,24
20120301|2011-05-27 11:30,27,60.08,60.1,59.89,59.89,31
20120301|2011-05-27 12:00,27,59.84,59.96,59.84,59.96,23
20120301|2011-05-27 12:30,27,59.96,60.07,59.96,60.06,79
20120301|2011-05-27 13:00,27,60.05,60.05,59.95,59.95,23
20120301|2011-05-31 09:30,31,60.12,60.25,60.06,60.22,20
20120301|2011-05-31 10:00,31,60.13,60.14,60.13,60.14,2
20120301|2011-05-31 11:00,31,59.85,59.85,59.82,59.83,10
20120301|2011-05-31 11:30,31,59.88,59.88,59.72,59.75,9
20120301|2011-05-31 12:00,31,59.77,59.85,59.77,59.85,6
20120301|2011-05-31 12:30,31,59.83,59.83,59.76,59.81,7
20120301|2011-05-31 13:00,31,59.95,60.08,59.95,60.08,4
20120301|2011-06-01 09:30,1,60.1,60.22,60.07,60.07,5
20120301|2011-06-01 10:00,1,60.1,60.1,60.07,60.07,5
20120301|2011-06-01 11:00,1,60.14,60.14,59.65,59.65,7
20120301|2011-06-01 11:30,1,59.68,59.89,59.68,59.89,9
20120301|2011-06-01 12:00,1,59.9,59.9,59.77,59.78,30
20120301|2011-06-01 12:30,1,59.81,59.86,59.78,59.86,6
20120301|2011-06-01 13:00,1,59.94,60.04,59.84,60.01,18
20120301|2011-06-01 18:00,2,59.88,59.88,59.88,59.88,1
20120301|2011-06-01 18:30,2,59.81,59.81,59.81,59.81,1
20120301|2011-06-02 06:00,2,60.29,60.29,60.26,60.26,4
20120301|2011-06-02 09:30,2,60.3,60.68,60.3,60.59,109
20120301|2011-06-02 10:00,2,60.63,60.66,60.47,60.48,15
20120301|2011-06-02 10:30,2,60.41,60.55,60.41,60.53,20
20120301|2011-06-02 11:00,2,60.55,60.69,60.55,60.69,52
20120301|2011-06-02 11:30,2,60.64,60.64,60.59,60.63,14
20120301|2011-06-02 12:30,2,60.37,60.45,60.37,60.45,14
20120301|2011-06-02 18:00,3,60.61,60.61,60.61,60.61,1
20120301|2011-06-03 09:30,3,60.61,60.72,60.47,60.72,18
20120301|2011-06-03 10:00,3,60.58,60.58,60.55,60.55,5
20120301|2011-06-03 10:30,3,60.55,60.74,60.55,60.74,69
20120301|2011-06-03 12:30,3,60.6,60.6,60.58,60.58,13
20120301|2011-06-03 13:00,3,60.53,60.53,60.4,60.4,95
20120301|2011-06-06 09:30,6,60.04,60.05,60.01,60.01,4
20120301|2011-06-06 10:00,6,60.12,60.26,60.07,60.26,14
20120301|2011-06-06 10:30,6,60.23,60.26,60.14,60.21,67
20120301|2011-06-06 11:00,6,60.14,60.14,59.81,59.81,52
20120301|2011-06-06 11:30,6,59.79,59.79,59.78,59.78,17
20120301|2011-06-06 12:00,6,59.69,59.73,59.6,59.66,36
20120301|2011-06-06 12:30,6,59.65,59.66,59.65,59.66,2
20120301|2011-06-06 13:00,6,59.73,59.73,59.68,59.68,7
20120301|2011-06-07 09:30,7,59.79,59.94,59.79,59.82,6
20120301|2011-06-07 10:00,7,59.9,59.91,59.86,59.86,12
20120301|2011-06-07 10:30,7,59.85,59.92,59.83,59.89,74
20120301|2011-06-07 11:00,7,59.94,59.94,59.89,59.89,9
20120301|2011-06-07 11:30,7,59.89,59.89,59.88,59.88,5
20120301|2011-06-07 12:00,7,59.87,59.89,59.85,59.85,16
20120301|2011-06-07 12:30,7,59.71,59.78,59.7,59.78,71
20120301|2011-06-07 13:00,7,59.72,59.82,59.72,59.75,17
20120301|2011-06-08 05:00,8,59.5,59.5,59.5,59.5,2
20120301|2011-06-08 09:30,8,59.8,59.8,59.59,59.66,4
20120301|2011-06-08 10:00,8,60.17,60.17,60.09,60.09,2
20120301|2011-06-08 10:30,8,60.08,60.18,60.08,60.18,2
20120301|2011-06-08 11:30,8,59.97,59.97,59.9,59.9,44
20120301|2011-06-08 12:00,8,59.82,59.82,59.82,59.82,2
20120301|2011-06-08 13:00,8,59.75,59.75,59.75,59.75,49
20120301|2011-06-09 09:30,9,59.26,59.44,59.26,59.28,80
20120301|2011-06-09 10:00,9,59.43,59.5,59.43,59.5,46
20120301|2011-06-09 10:30,9,59.38,59.41,59.38,59.41,6
20120301|2011-06-09 11:00,9,59.36,59.36,59.28,59.3,5
20120301|2011-06-09 11:30,9,59.16,59.19,58.9,59.1,17
20120301|2011-06-09 12:00,9,59.08,59.08,59.05,59.05,3
20120301|2011-06-09 12:30,9,59.16,59.19,59.12,59.19,100
20120301|2011-06-09 13:00,9,59.25,59.5,59.25,59.3,44
20120301|2011-06-10 09:30,10,58.81,58.81,58.74,58.81,16
20120301|2011-06-10 10:00,10,58.78,58.8,58.74,58.8,10
20120301|2011-06-10 10:30,10,58.82,58.82,58.79,58.8,6
20120301|2011-06-10 11:00,10,58.82,58.9,58.82,58.89,93
20120301|2011-06-10 11:30,10,58.89,58.89,58.86,58.89,16
20120301|2011-06-10 12:00,10,58.85,58.85,58.49,58.51,34
20120301|2011-06-10 12:30,10,58.47,58.47,58.42,58.42,2
20120301|2011-06-10 13:00,10,58.51,58.67,58.51,58.67,4
20120301|2011-06-12 18:00,13,58.67,58.68,58.67,58.68,3
20120301|2011-06-12 23:00,13,58.7,58.7,58.7,58.7,1
20120301|2011-06-13 09:30,13,58.75,58.76,58.46,58.46,76
20120301|2011-06-13 10:00,13,58.52,58.71,58.42,58.71,17
20120301|2011-06-13 12:30,13,58.73,58.74,58.71,58.71,36
20120301|2011-06-13 13:00,13,58.85,58.85,58.85,58.85,1
20120301|2011-06-13 21:00,14,58.9,58.9,58.9,58.9,2
20120301|2011-06-13 22:30,14,58.9,58.9,58.9,58.9,1
20120301|2011-06-13 23:00,14,58.9,58.9,58.9,58.9,7
20120301|2011-06-14 09:30,14,58.8,58.8,58.5,58.54,6
20120301|2011-06-14 10:00,14,58.28,58.41,58.28,58.41,4
20120301|2011-06-14 10:30,14,58.41,58.53,58.41,58.45,10
20120301|2011-06-14 11:00,14,58.52,58.54,58.49,58.54,55
20120301|2011-06-14 11:30,14,58.53,58.55,58.53,58.54,3
20120301|2011-06-14 12:00,14,58.48,58.54,58.47,58.54,21
20120301|2011-06-14 12:30,14,58.5,58.52,58.46,58.52,5
20120301|2011-06-14 13:00,14,58.54,58.69,58.5,58.67,74
20120301|2011-06-15 09:30,15,58.98,59.04,58.96,59.04,37
20120301|2011-06-15 10:00,15,59.07,59.09,58.86,58.98,34
20120301|2011-06-15 10:30,15,58.93,59,58.93,59,8
20120301|2011-06-15 11:00,15,58.91,58.95,58.91,58.95,25
20120301|2011-06-15 11:30,15,58.79,58.79,58.55,58.55,56
20120301|2011-06-15 13:00,15,58.6,58.76,58.6,58.73,79
20120301|2011-06-16 02:00,16,58.06,58.06,58.05,58.05,5
20120301|2011-06-16 06:00,16,58,58,57.9,57.9,38
20120301|2011-06-16 09:30,16,58.09,58.09,58.09,58.09,1
20120301|2011-06-16 10:00,16,57.98,57.98,57.96,57.96,92
20120301|2011-06-16 10:30,16,58.2,58.2,58.15,58.15,6
20120301|2011-06-16 11:00,16,58.08,58.08,58.08,58.08,1
20120301|2011-06-16 12:00,16,58,58,58,58,2
20120301|2011-06-16 13:00,16,58.24,58.24,58.21,58.22,3
20120301|2011-06-16 21:00,17,58.27,58.28,58.27,58.28,5
20120301|2011-06-17 02:30,17,57.8,57.8,57.8,57.8,10
20120301|2011-06-17 10:00,17,58.19,58.21,58.18,58.21,42
20120301|2011-06-17 11:00,17,57.81,57.81,57.81,57.81,1
20120301|2011-06-17 12:00,17,57.7,57.7,57.63,57.63,2
20120301|2011-06-17 12:30,17,57.66,57.66,57.66,57.66,1
20120301|2011-06-17 13:00,17,57.88,57.89,57.88,57.88,12
20120301|2011-06-20 09:30,20,57.85,57.85,57.85,57.85,1
20120301|2011-06-20 10:00,20,58.11,58.12,58.11,58.12,4
20120301|2011-06-20 11:00,20,58.21,58.21,58.21,58.21,1
20120301|2011-06-20 13:00,20,58.26,58.26,58.01,58.01,2
20120301|2011-06-21 07:00,21,58.41,58.41,58.41,58.41,2
20120301|2011-06-21 09:30,21,58.49,58.49,58.45,58.45,51
20120301|2011-06-21 10:00,21,58.51,58.51,58.51,58.51,1
20120301|2011-06-21 11:00,21,58.52,58.52,58.52,58.52,3
20120301|2011-06-21 11:30,21,58.42,58.42,58.42,58.42,5
20120301|2011-06-21 12:30,21,58.45,58.45,58.42,58.42,38
20120301|2011-06-21 18:30,22,58.59,58.59,58.59,58.59,1
20120301|2011-06-22 09:30,22,58.26,58.26,58.26,58.26,3
20120301|2011-06-22 10:00,22,57.84,57.84,57.84,57.84,1
20120301|2011-06-22 11:00,22,57.6,57.6,57.6,57.6,1
20120301|2011-06-22 11:30,22,57.71,57.85,57.7,57.85,22
20120301|2011-06-23 03:00,23,57.98,57.99,57.98,57.99,2
20120301|2011-06-23 09:30,23,57.1,57.1,56.61,56.61,21
20120301|2011-06-23 10:00,23,56.7,56.7,56.58,56.66,141
20120301|2011-06-23 10:30,23,56.65,56.75,56.65,56.75,27
20120301|2011-06-23 11:30,23,56.74,56.74,56.73,56.73,3
20120301|2011-06-23 12:00,23,56.9,56.9,56.9,56.9,4
20120301|2011-06-23 12:30,23,56.84,56.92,56.84,56.92,8
20120301|2011-06-23 13:00,23,56.96,57.01,56.95,56.95,5
20120301|2011-06-23 21:30,24,57.36,57.36,57.36,57.36,1
20120301|2011-06-24 00:00,24,57.44,57.45,57.44,57.45,2
20120301|2011-06-24 00:30,24,57.5,57.5,57.5,57.5,1
20120301|2011-06-24 01:00,24,57.48,57.48,57.48,57.48,6
20120301|2011-06-24 01:30,24,57.48,57.48,57.32,57.34,10
20120301|2011-06-24 02:00,24,57.3,57.3,57.27,57.28,8
20120301|2011-06-24 02:30,24,57.24,57.26,57.24,57.26,6
20120301|2011-06-24 03:00,24,57.21,57.21,57.16,57.16,7
20120301|2011-06-24 09:30,24,57.12,57.12,56.86,56.91,26
20120301|2011-06-24 10:00,24,57.08,57.08,57,57,56
20120301|2011-06-24 11:00,24,57.03,57.03,57,57,9
20120301|2011-06-24 12:00,24,57.06,57.06,57.01,57.01,4
20120301|2011-06-24 13:00,24,57.01,57.12,57.01,57.12,10
20120301|2011-06-26 18:30,27,56.9,56.9,56.9,56.9,2
20120301|2011-06-26 20:30,27,56.95,56.95,56.95,56.95,1
20120301|2011-06-26 21:30,27,56.99,56.99,56.99,56.99,1
20120301|2011-06-27 02:30,27,56.6,56.65,56.6,56.65,3
20120301|2011-06-27 04:30,27,56.63,56.64,56.63,56.64,4
20120301|2011-06-27 09:30,27,56.74,56.74,56.62,56.63,24
20120301|2011-06-27 10:00,27,56.54,56.56,56.54,56.56,18
20120301|2011-06-27 10:30,27,56.45,56.45,56.34,56.41,13
20120301|2011-06-27 11:00,27,56.44,56.51,56.37,56.38,25
20120301|2011-06-27 11:30,27,56.4,56.47,56.4,56.47,9
20120301|2011-06-27 12:00,27,56.46,56.48,56.46,56.48,3
20120301|2011-06-27 12:30,27,56.66,56.77,56.66,56.72,35
20120301|2011-06-27 13:00,27,56.76,56.92,56.76,56.92,37
20120301|2011-06-27 18:00,28,57.09,57.09,57.09,57.09,1
20120301|2011-06-27 20:30,28,56.99,56.99,56.99,56.99,2
20120301|2011-06-27 21:30,28,56.96,56.96,56.96,56.96,1
20120301|2011-06-28 04:30,28,57,57,57,57,1
20120301|2011-06-28 06:00,28,57.02,57.05,57,57.05,70
20120301|2011-06-28 06:30,28,57.07,57.16,57.07,57.16,4
20120301|2011-06-28 09:30,28,57.28,57.28,57.13,57.14,37
20120301|2011-06-28 10:00,28,57.11,57.23,57.11,57.13,25
20120301|2011-06-28 10:30,28,57.12,57.17,57.12,57.17,15
20120301|2011-06-28 11:00,28,57.07,57.07,57.02,57.07,36
20120301|2011-06-28 11:30,28,57.04,57.09,57.04,57.09,103
20120301|2011-06-28 12:00,28,57.15,57.15,57.15,57.15,3
20120301|2011-06-28 12:30,28,57.12,57.12,57.12,57.12,1
20120301|2011-06-28 13:00,28,57.03,57.03,57,57.02,12
20120301|2011-06-28 18:00,29,57.2,57.2,57.2,57.2,3
20120301|2011-06-28 21:00,29,57.43,57.43,57.43,57.43,1
20120301|2011-06-29 01:30,29,57.39,57.39,57.39,57.39,1
20120301|2011-06-29 09:30,29,57.65,57.7,57.46,57.49,53
20120301|2011-06-29 10:00,29,57.5,57.58,57.47,57.54,50
20120301|2011-06-29 10:30,29,57.6,57.64,57.56,57.61,44
20120301|2011-06-29 11:00,29,57.61,57.65,57.61,57.65,9
20120301|2011-06-29 11:30,29,57.65,57.68,57.62,57.62,29
20120301|2011-06-29 12:00,29,57.37,57.37,57.37,57.37,8
20120301|2011-06-29 12:30,29,57.41,57.56,57.41,57.54,18
20120301|2011-06-29 13:00,29,57.62,57.66,57.6,57.62,20
20120301|2011-06-29 18:00,30,57.7,57.7,57.7,57.7,1
20120301|2011-06-30 09:30,30,56.55,56.77,56.18,56.57,246
20120301|2011-06-30 10:00,30,56.58,56.8,56.58,56.8,62
20120301|2011-06-30 10:30,30,56.82,56.82,56.67,56.67,70
20120301|2011-06-30 11:00,30,56.69,56.77,56.62,56.74,213
20120301|2011-06-30 11:30,30,56.74,56.85,56.7,56.7,207
20120301|2011-06-30 12:00,30,56.66,56.66,56.65,56.65,50
20120301|2011-06-30 12:30,30,56.72,56.79,56.72,56.73,43
20120301|2011-06-30 13:00,30,56.69,56.74,56.56,56.58,25
20120301|2011-06-30 18:00,1,56.78,56.78,56.78,56.78,1
20120301|2011-06-30 20:00,1,56.83,56.83,56.83,56.83,2
20120301|2011-06-30 20:30,1,56.83,56.83,56.83,56.83,1
20120301|2011-06-30 21:00,1,56.65,56.68,56.65,56.68,2
20120301|2011-07-01 00:00,1,56.85,56.85,56.85,56.85,1
20120301|2011-07-01 01:00,1,56.9,56.9,56.9,56.9,1
20120301|2011-07-01 02:30,1,56.78,56.78,56.78,56.78,1
20120301|2011-07-01 03:30,1,56.75,56.75,56.74,56.74,3
20120301|2011-07-01 05:30,1,56.7,56.77,56.7,56.75,6
20120301|2011-07-01 06:00,1,56.71,56.71,56.71,56.71,1
20120301|2011-07-01 07:00,1,56.68,56.68,56.68,56.68,1
20120301|2011-07-01 09:30,1,56.84,56.84,56.34,56.52,64
20120301|2011-07-01 10:00,1,56.52,56.61,56.5,56.59,65
20120301|2011-07-01 11:00,1,56.71,56.8,56.68,56.76,29
20120301|2011-07-01 11:30,1,56.82,56.9,56.8,56.85,42
20120301|2011-07-01 12:00,1,56.87,56.95,56.87,56.95,2
20120301|2011-07-01 12:30,1,56.94,57,56.88,57,20
20120301|2011-07-01 13:00,1,57.09,57.09,56.92,56.92,12
20120301|2011-07-04 18:00,5,57.15,57.15,57.15,57.15,2
20120301|2011-07-05 06:00,5,57.18,57.18,57.18,57.18,1
20120301|2011-07-05 09:30,5,57.19,57.3,57.04,57.1,32
20120301|2011-07-05 10:00,5,56.95,57.05,56.94,56.99,44
20120301|2011-07-05 10:30,5,56.98,56.99,56.9,56.9,124
20120301|2011-07-05 11:00,5,56.9,56.93,56.88,56.93,61
20120301|2011-07-05 12:00,5,56.83,56.83,56.83,56.83,7
20120301|2011-07-05 12:30,5,56.94,56.94,56.94,56.94,50
20120301|2011-07-05 13:00,5,56.9,56.94,56.88,56.88,61
20120301|2011-07-06 09:30,6,56.57,56.57,56.56,56.56,2
20120301|2011-07-06 10:00,6,56.78,56.78,56.7,56.78,26
20120301|2011-07-06 10:30,6,56.76,56.87,56.74,56.87,71
20120301|2011-07-06 11:00,6,56.9,57.1,56.9,57.1,56
20120301|2011-07-06 11:30,6,56.9,56.9,56.9,56.9,10
20120301|2011-07-06 12:00,6,57.05,57.07,57.05,57.07,50
20120301|2011-07-06 12:30,6,57.05,57.05,56.93,56.93,7
20120301|2011-07-06 13:00,6,56.95,56.97,56.86,56.89,52
20120301|2011-07-07 02:30,7,57.15,57.15,57.15,57.15,5
20120301|2011-07-07 04:00,7,57.24,57.24,57.24,57.24,1
20120301|2011-07-07 09:30,7,57.62,57.68,57.55,57.6,123
20120301|2011-07-07 10:00,7,57.7,57.8,57.64,57.64,173
20120301|2011-07-07 10:30,7,57.68,57.75,57.68,57.75,6
20120301|2011-07-07 11:00,7,57.82,57.92,57.82,57.92,3
20120301|2011-07-07 11:30,7,57.98,58.27,57.98,58.2,36
20120301|2011-07-07 12:00,7,58.14,58.14,58.07,58.07,2
20120301|2011-07-07 12:30,7,58.22,58.22,58.21,58.21,2
20120301|2011-07-07 13:00,7,58.09,58.18,58.09,58.18,7
20120301|2011-07-08 04:30,8,58.11,58.11,58.1,58.1,34
20120301|2011-07-08 06:00,8,58.1,58.1,58.1,58.1,26
20120301|2011-07-08 07:00,8,58.1,58.18,58.1,58.18,14
20120301|2011-07-08 09:30,8,57.75,57.99,57.75,57.88,57
20120301|2011-07-08 10:00,8,58.08,58.08,58.08,58.08,1
20120301|2011-07-08 10:30,8,58.15,58.15,58.15,58.15,25
20120301|2011-07-08 11:00,8,58.16,58.19,58.16,58.19,25
20120301|2011-07-08 11:30,8,58.06,58.08,58.04,58.04,24
20120301|2011-07-08 12:30,8,58.05,58.05,58.05,58.05,4
20120301|2011-07-11 09:30,11,57.77,57.8,57.55,57.55,58
20120301|2011-07-11 11:00,11,57.54,57.68,57.54,57.64,67
20120301|2011-07-11 11:30,11,57.53,57.53,57.53,57.53,30
20120301|2011-07-11 12:30,11,57.8,57.84,57.8,57.83,69
20120301|2011-07-11 13:00,11,57.85,57.85,57.78,57.78,46
20120301|2011-07-12 01:00,12,57.5,57.5,57.5,57.5,1
20120301|2011-07-12 06:30,12,57.63,57.63,57.61,57.61,6
20120301|2011-07-12 09:30,12,57.57,57.79,57.57,57.67,70
20120301|2011-07-12 10:00,12,57.61,57.61,57.57,57.6,38
20120301|2011-07-12 10:30,12,57.69,57.73,57.64,57.64,13
20120301|2011-07-12 11:00,12,57.65,57.73,57.59,57.59,37
20120301|2011-07-12 11:30,12,57.6,57.82,57.6,57.8,37
20120301|2011-07-12 12:00,12,57.78,57.86,57.78,57.85,8
20120301|2011-07-12 12:30,12,57.87,57.99,57.87,57.96,66
20120301|2011-07-12 13:00,12,57.95,58,57.95,57.97,14
20120301|2011-07-12 20:00,13,58.05,58.05,58.05,58.05,1
20120301|2011-07-13 01:00,13,58.16,58.16,58.16,58.16,1
20120301|2011-07-13 01:30,13,58.22,58.22,58.22,58.22,1
20120301|2011-07-13 09:30,13,58.84,58.97,58.7,58.73,67
20120301|2011-07-13 10:00,13,58.74,58.74,58.58,58.62,11
20120301|2011-07-13 10:30,13,58.62,58.77,58.62,58.77,56
20120301|2011-07-13 11:00,13,58.75,58.93,58.7,58.93,78
20120301|2011-07-13 11:30,13,59.22,59.42,59.22,59.42,33
20120301|2011-07-13 12:00,13,59.3,59.33,59.3,59.33,23
20120301|2011-07-13 12:30,13,59.25,59.44,59.24,59.32,31
20120301|2011-07-13 13:00,13,59.24,59.24,59.11,59.2,22
20120301|2011-07-13 18:30,14,59.14,59.14,59.14,59.14,1
20120301|2011-07-13 20:30,14,58.98,58.98,58.98,58.98,2
20120301|2011-07-13 22:30,14,58.96,58.96,58.96,58.96,1
20120301|2011-07-14 09:30,14,59.32,59.33,59.17,59.21,16
20120301|2011-07-14 10:00,14,59.24,59.3,59.08,59.08,50
20120301|2011-07-14 10:30,14,59.17,59.2,59.14,59.14,46
20120301|2011-07-14 11:00,14,58.99,59.1,58.96,59.1,48
20120301|2011-07-14 11:30,14,59.11,59.11,59.05,59.11,36
20120301|2011-07-14 12:00,14,59.01,59.01,58.85,58.85,88
20120301|2011-07-14 12:30,14,58.97,59.1,58.94,59.1,113
20120301|2011-07-14 13:00,14,59.01,59.01,58.87,58.87,65
20120301|2011-07-14 19:30,15,58.87,58.87,58.87,58.87,1
20120301|2011-07-15 09:30,15,59.26,59.47,58.88,58.98,122
20120301|2011-07-15 10:00,15,59.13,59.23,59.1,59.21,70
20120301|2011-07-15 10:30,15,59.2,59.2,58.97,59.02,19
20120301|2011-07-15 11:00,15,58.91,59.08,58.91,59.05,69
20120301|2011-07-15 11:30,15,58.86,58.86,58.48,58.54,36
20120301|2011-07-15 12:00,15,58.62,58.62,58.56,58.56,4
20120301|2011-07-15 12:30,15,58.7,58.7,58.64,58.64,21
20120301|2011-07-15 13:00,15,58.71,59.01,58.71,58.86,95
20120301|2011-07-18 04:00,18,58.18,58.18,58.18,58.18,55
20120301|2011-07-18 05:00,18,58.13,58.13,58.1,58.13,37
20120301|2011-07-18 05:30,18,58.13,58.13,58.13,58.13,3
20120301|2011-07-18 09:30,18,58.04,58.35,58.03,58.27,187
20120301|2011-07-18 10:00,18,58.23,58.33,58.18,58.32,81
20120301|2011-07-18 10:30,18,58.35,58.35,58.3,58.3,13
20120301|2011-07-18 11:00,18,58.31,58.31,58.31,58.31,2
20120301|2011-07-18 11:30,18,58.24,58.29,58.24,58.28,7
20120301|2011-07-18 12:30,18,58.35,58.41,58.31,58.41,13
20120301|2011-07-18 13:00,18,58.44,58.5,58.44,58.48,8
20120301|2011-07-19 09:30,19,59.22,59.29,58.81,58.81,153
20120301|2011-07-19 10:00,19,58.83,58.87,58.76,58.81,85
20120301|2011-07-19 10:30,19,58.87,58.87,58.78,58.8,56
20120301|2011-07-19 11:00,19,58.85,58.85,58.85,58.85,11
20120301|2011-07-19 11:30,19,58.45,58.45,58.45,58.45,10
20120301|2011-07-19 12:00,19,58.36,58.38,58.36,58.38,6
20120301|2011-07-19 12:30,19,58.29,58.3,58.23,58.23,10
20120301|2011-07-19 13:00,19,58.22,58.22,57.98,58.11,40
20120301|2011-07-20 09:30,20,58.51,58.54,58.37,58.4,176
20120301|2011-07-20 10:00,20,58.37,58.37,58.36,58.36,5
20120301|2011-07-20 10:30,20,58.33,58.36,58.33,58.36,4
20120301|2011-07-20 11:00,20,58.37,58.37,58.37,58.37,3
20120301|2011-07-20 11:30,20,58.31,58.4,58.27,58.4,26
20120301|2011-07-20 12:00,20,58.43,58.45,58.32,58.32,6
20120301|2011-07-20 12:30,20,58.32,58.32,58.26,58.28,55
20120301|2011-07-20 13:00,20,58.25,58.35,58.17,58.24,59
20120301|2011-07-20 21:30,21,58.39,58.39,58.39,58.39,4
20120301|2011-07-21 09:30,21,58.56,58.56,58.37,58.37,117
20120301|2011-07-21 10:00,21,58.14,58.18,58.14,58.18,26
20120301|2011-07-21 10:30,21,58.16,58.18,58.15,58.18,11
20120301|2011-07-21 11:00,21,58.15,58.15,57.9,57.9,6
20120301|2011-07-21 11:30,21,57.81,57.81,57.73,57.8,34
20120301|2011-07-21 12:00,21,57.89,57.89,57.89,57.89,1
20120301|2011-07-21 12:30,21,57.94,57.94,57.94,57.94,1
20120301|2011-07-21 13:00,21,57.93,57.98,57.88,57.98,15
20120301|2011-07-22 01:30,22,58.25,58.25,58.25,58.25,3
20120301|2011-07-22 09:30,22,58.01,58.32,57.97,58.31,46
20120301|2011-07-22 10:00,22,58.25,58.25,58.24,58.24,16
20120301|2011-07-22 10:30,22,58.31,58.31,58.25,58.25,7
20120301|2011-07-22 11:00,22,58.14,58.14,58.06,58.06,95
20120301|2011-07-22 11:30,22,58.07,58.07,58.02,58.03,15
20120301|2011-07-22 12:00,22,58.01,58.01,57.99,57.99,9
20120301|2011-07-22 12:30,22,57.88,57.96,57.85,57.94,372
20120301|2011-07-22 13:00,22,57.88,57.89,57.77,57.8,111
20120301|2011-07-24 21:00,25,57.48,57.48,57.48,57.48,1
20120301|2011-07-25 02:00,25,57.24,57.24,57.24,57.24,1
20120301|2011-07-25 09:30,25,57.4,57.41,56.85,56.94,489
20120301|2011-07-25 10:00,25,56.94,56.96,56.87,56.87,40
20120301|2011-07-25 10:30,25,56.84,56.86,56.76,56.86,25
20120301|2011-07-25 11:00,25,56.86,56.96,56.78,56.94,52
20120301|2011-07-25 11:30,25,56.95,57.18,56.95,57.18,39
20120301|2011-07-25 12:00,25,57.14,57.21,57.13,57.21,119
20120301|2011-07-25 12:30,25,57.21,57.39,57.21,57.39,15
20120301|2011-07-25 13:00,25,57.38,57.41,57.35,57.41,4
20120301|2011-07-25 18:00,26,57.5,57.5,57.5,57.5,1
20120301|2011-07-26 09:30,26,57.43,57.76,57.41,57.72,108
20120301|2011-07-26 10:00,26,57.74,57.97,57.74,57.91,157
20120301|2011-07-26 10:30,26,57.83,57.88,57.81,57.88,20
20120301|2011-07-26 11:00,26,57.94,58.19,57.94,58.02,109
20120301|2011-07-26 11:30,26,57.99,58,57.89,57.97,36
20120301|2011-07-26 12:00,26,57.91,57.91,57.83,57.83,196
20120301|2011-07-26 12:30,26,57.86,57.86,57.68,57.81,67
20120301|2011-07-26 13:00,26,57.72,57.88,57.69,57.87,176
20120301|2011-07-26 23:00,27,57.9,57.9,57.9,57.9,9
20120301|2011-07-27 01:00,27,58.04,58.04,58.04,58.04,1
20120301|2011-07-27 07:00,27,58.02,58.02,58.01,58.01,2
20120301|2011-07-27 09:30,27,57.71,57.84,57.54,57.84,422
20120301|2011-07-27 10:00,27,57.82,57.84,57.64,57.7,140
20120301|2011-07-27 10:30,27,57.72,57.81,57.72,57.78,50
20120301|2011-07-27 11:00,27,57.78,57.79,57.78,57.79,27
20120301|2011-07-27 11:30,27,57.92,57.96,57.92,57.96,2
20120301|2011-07-27 12:00,27,57.95,57.95,57.95,57.95,1
20120301|2011-07-27 12:30,27,58.04,58.04,58.04,58.04,37
20120301|2011-07-27 13:00,27,58.06,58.09,57.89,57.98,32
20120301|2011-07-27 18:00,28,57.95,57.95,57.94,57.94,9
20120301|2011-07-28 09:30,28,57.9,57.92,57.68,57.69,278
20120301|2011-07-28 10:00,28,57.69,57.7,57.43,57.51,152
20120301|2011-07-28 10:30,28,57.47,57.5,57.47,57.5,5
20120301|2011-07-28 11:00,28,57.56,57.56,57.45,57.45,3
20120301|2011-07-28 11:30,28,57.43,57.43,57.29,57.29,14
20120301|2011-07-28 12:00,28,57.24,57.28,57.19,57.24,47
20120301|2011-07-28 12:30,28,57.13,57.13,57.13,57.13,3
20120301|2011-07-28 13:00,28,57.18,57.27,57.16,57.27,5
20120301|2011-07-28 18:00,29,57.19,57.24,57.19,57.24,2
20120301|2011-07-28 21:00,29,57.42,57.42,57.42,57.42,1
20120301|2011-07-29 09:30,29,56.98,57.08,56.51,56.91,76
20120301|2011-07-29 10:00,29,56.86,56.94,56.66,56.69,35
20120301|2011-07-29 10:30,29,56.71,56.71,56.71,56.71,1
20120301|2011-07-29 11:00,29,56.67,56.67,56.67,56.67,3
20120301|2011-07-29 11:30,29,56.73,56.73,56.64,56.64,3
20120301|2011-07-29 12:00,29,56.66,56.82,56.66,56.82,18
20120301|2011-07-29 12:30,29,56.75,56.75,56.65,56.65,35
20120301|2011-07-29 13:00,29,56.67,56.94,56.67,56.87,52
20120301|2011-07-31 20:00,1,57.43,57.43,57.43,57.43,1
20120301|2011-07-31 22:30,1,57.4,57.4,57.4,57.4,1
20120301|2011-08-01 02:00,1,57.76,57.76,57.76,57.76,1
20120301|2011-08-01 02:30,1,57.7,57.7,57.69,57.69,11
20120301|2011-08-01 03:00,1,57.69,57.69,57.69,57.69,4
20120301|2011-08-01 05:00,1,57.66,57.66,57.66,57.66,4
20120301|2011-08-01 06:30,1,57.7,57.7,57.7,57.7,1
20120301|2011-08-01 09:30,1,57.65,57.66,57.39,57.57,157
20120301|2011-08-01 10:00,1,57.48,57.54,57.45,57.49,26
20120301|2011-08-01 10:30,1,57.48,57.48,57.48,57.48,2
20120301|2011-08-01 11:00,1,57.5,57.5,57.4,57.44,16
20120301|2011-08-01 11:30,1,57.49,57.49,57.49,57.49,3
20120301|2011-08-01 12:00,1,57.4,57.42,57.37,57.42,7
20120301|2011-08-01 12:30,1,57.37,57.37,57.19,57.28,10
20120301|2011-08-01 13:00,1,57.3,57.53,57.25,57.46,43
20120301|2011-08-02 04:30,2,57.4,57.4,57.4,57.4,2
20120301|2011-08-02 09:30,2,57.58,57.63,57.37,57.47,44
20120301|2011-08-02 10:00,2,57.42,57.42,57.29,57.29,62
20120301|2011-08-02 10:30,2,57.33,57.4,57.27,57.39,21
20120301|2011-08-02 11:00,2,57.32,57.34,57.28,57.33,31
20120301|2011-08-02 11:30,2,57.33,57.46,57.33,57.46,40
20120301|2011-08-02 12:00,2,57.5,58.36,57.5,58.23,260
20120301|2011-08-02 12:30,2,58.31,58.46,58.25,58.28,108
20120301|2011-08-02 13:00,2,58.28,58.32,58.13,58.32,169
20120301|2011-08-02 18:00,3,58.13,58.18,58.13,58.18,2
20120301|2011-08-02 19:30,3,58.16,58.16,58.16,58.16,1
20120301|2011-08-02 20:00,3,58.09,58.09,58.09,58.09,1
20120301|2011-08-02 22:30,3,57.98,57.98,57.98,57.98,2
20120301|2011-08-03 07:00,3,58.05,58.05,58.05,58.05,1
20120301|2011-08-03 09:30,3,58,58.04,57.78,58.04,60
20120301|2011-08-03 10:00,3,58.11,58.11,57.95,57.95,63
20120301|2011-08-03 10:30,3,57.96,58.02,57.96,58.02,3
20120301|2011-08-03 11:00,3,57.97,57.97,57.55,57.55,17
20120301|2011-08-03 11:30,3,57.54,57.66,57.54,57.62,81
20120301|2011-08-03 12:00,3,57.59,57.7,57.59,57.7,81
20120301|2011-08-03 12:30,3,57.85,57.89,57.85,57.85,24
20120301|2011-08-03 13:00,3,57.75,57.75,57.75,57.75,1
20120301|2011-08-03 20:30,4,57.52,57.52,57.52,57.52,1
20120301|2011-08-03 22:00,4,57.57,57.57,57.55,57.55,7
20120301|2011-08-04 01:00,4,57.51,57.51,57.51,57.51,1
20120301|2011-08-04 04:00,4,57.53,57.53,57.53,57.53,4
20120301|2011-08-04 05:30,4,57.29,57.29,57.29,57.29,1
20120301|2011-08-04 07:00,4,57.12,57.12,57.12,57.12,1
20120301|2011-08-04 09:30,4,57.02,57.02,56.7,56.8,42
20120301|2011-08-04 10:00,4,56.72,56.77,56.6,56.6,29
20120301|2011-08-04 10:30,4,56.61,56.69,56.22,56.23,310
20120301|2011-08-04 11:00,4,56.21,56.35,56.09,56.23,33
20120301|2011-08-04 11:30,4,56.2,56.39,56.2,56.33,64
20120301|2011-08-04 12:00,4,56.35,56.51,56.31,56.48,271
20120301|2011-08-04 12:30,4,56.51,56.51,56.32,56.36,89
20120301|2011-08-04 13:00,4,56.3,56.39,56.18,56.33,15
20120301|2011-08-04 18:00,5,56.25,56.25,56,56,42
20120301|2011-08-04 19:30,5,56.22,56.22,56.22,56.22,2
20120301|2011-08-04 20:00,5,55.6,55.6,55.6,55.6,47
20120301|2011-08-04 21:00,5,55.8,55.8,55.8,55.8,1
20120301|2011-08-05 07:00,5,55.92,55.92,55.92,55.92,1
20120301|2011-08-05 09:30,5,56.08,56.11,55.74,55.88,80
20120301|2011-08-05 10:00,5,55.74,55.74,55.37,55.37,29
20120301|2011-08-05 10:30,5,55.39,55.46,55.35,55.43,37
20120301|2011-08-05 11:00,5,55.33,55.6,55.25,55.54,19
20120301|2011-08-05 11:30,5,55.64,55.99,55.55,55.9,49
20120301|2011-08-05 12:00,5,55.92,56,55.86,55.86,100
20120301|2011-08-05 12:30,5,56,56.2,56,56.17,228
20120301|2011-08-05 13:00,5,56.33,56.42,56.22,56.22,17
20120301|2011-08-07 18:00,8,55.25,55.55,55.25,55.55,6
20120301|2011-08-07 22:00,8,55.6,55.6,55.6,55.6,1
20120301|2011-08-08 03:00,8,55.62,55.62,55.62,55.62,1
20120301|2011-08-08 05:00,8,55.42,55.42,55.42,55.42,5
20120301|2011-08-08 09:30,8,55.09,55.35,55,55.22,406
20120301|2011-08-08 10:00,8,55.2,55.44,55.18,55.36,14
20120301|2011-08-08 10:30,8,55.36,55.36,55.28,55.31,32
20120301|2011-08-08 11:00,8,55.19,55.22,55.17,55.17,20
20120301|2011-08-08 11:30,8,55.13,55.21,54.98,55.13,25
20120301|2011-08-08 12:00,8,55.04,55.04,54.85,54.99,13
20120301|2011-08-08 12:30,8,54.89,54.9,54.85,54.87,24
20120301|2011-08-08 13:00,8,54.85,55.15,54.85,55.11,44
20120301|2011-08-08 18:00,9,55.03,55.03,55,55,15
20120301|2011-08-08 19:00,9,54.83,54.83,54.82,54.82,8
20120301|2011-08-08 20:00,9,54.5,54.5,53.84,53.84,133
20120301|2011-08-08 21:00,9,53.96,53.96,53.96,53.96,1
20120301|2011-08-09 01:00,9,54.66,54.66,54.66,54.66,1
20120301|2011-08-09 05:30,9,54.46,54.46,54.46,54.46,5
20120301|2011-08-09 06:30,9,54.63,54.63,54.54,54.54,4
20120301|2011-08-09 09:30,9,55.2,55.47,54.94,54.99,92
20120301|2011-08-09 10:00,9,54.87,54.87,54.78,54.8,22
20120301|2011-08-09 10:30,9,54.89,54.9,54.81,54.82,36
20120301|2011-08-09 11:00,9,55,55,54.82,54.87,31
20120301|2011-08-09 11:30,9,54.8,54.81,54.65,54.69,78
20120301|2011-08-09 12:00,9,54.72,54.72,54.72,54.72,1
20120301|2011-08-09 12:30,9,54.61,54.61,54.36,54.39,72
20120301|2011-08-09 13:00,9,54.4,54.54,54.32,54.32,199
20120301|2011-08-09 18:00,10,54.73,54.73,54.73,54.73,1
20120301|2011-08-09 20:00,10,55,55,55,55,40
20120301|2011-08-09 20:30,10,55.04,55.04,54.99,54.99,2
20120301|2011-08-09 21:30,10,54.93,54.93,54.93,54.93,3
20120301|2011-08-10 01:00,10,54.8,54.8,54.8,54.8,4
20120301|2011-08-10 09:30,10,54.56,54.6,54.25,54.41,463
20120301|2011-08-10 10:00,10,54.33,54.4,54.27,54.27,150
20120301|2011-08-10 10:30,10,54.29,54.29,54.08,54.22,305
20120301|2011-08-10 11:00,10,54.14,54.26,54,54,32
20120301|2011-08-10 11:30,10,54.08,54.08,53.87,53.92,85
20120301|2011-08-10 12:00,10,53.94,53.97,53.75,53.82,96
20120301|2011-08-10 12:30,10,53.96,54.08,53.96,54.08,25
20120301|2011-08-10 13:00,10,54.11,54.55,54.05,54.38,122
20120301|2011-08-10 19:30,11,54.11,54.11,54.1,54.1,9
20120301|2011-08-10 20:00,11,54.52,54.52,54.52,54.52,11
20120301|2011-08-10 22:30,11,54.62,54.62,54.62,54.62,1
20120301|2011-08-11 01:00,11,54.8,54.8,54.8,54.8,15
20120301|2011-08-11 02:30,11,55,55,55,55,5
20120301|2011-08-11 04:30,11,54.85,54.85,54.85,54.85,1
20120301|2011-08-11 06:30,11,54.73,54.73,54.71,54.73,18
20120301|2011-08-11 09:30,11,55.67,55.71,55.27,55.31,175
20120301|2011-08-11 10:00,11,55.18,55.21,55.15,55.21,9
20120301|2011-08-11 10:30,11,55.16,55.3,55,55.3,99
20120301|2011-08-11 11:00,11,55.29,55.31,55.2,55.2,76
20120301|2011-08-11 11:30,11,55.35,55.5,55.31,55.5,106
20120301|2011-08-11 12:00,11,55.5,55.53,55.3,55.3,135
20120301|2011-08-11 12:30,11,55.32,55.36,55.24,55.36,54
20120301|2011-08-11 13:00,11,55.32,55.6,55.3,55.35,43
20120301|2011-08-11 18:00,12,55.47,55.47,55.33,55.34,13
20120301|2011-08-11 18:30,12,55.53,55.53,55.53,55.53,1
20120301|2011-08-11 20:00,12,55.39,55.42,55.39,55.42,2
20120301|2011-08-11 23:30,12,55.29,55.29,55.29,55.29,1
20120301|2011-08-12 02:00,12,55.14,55.14,55.14,55.14,11
20120301|2011-08-12 09:30,12,55.33,55.62,55.24,55.3,265
20120301|2011-08-12 10:00,12,55.5,55.64,55.5,55.6,39
20120301|2011-08-12 10:30,12,55.63,55.8,55.63,55.72,36
20120301|2011-08-12 11:00,12,55.79,55.87,55.68,55.68,138
20120301|2011-08-12 11:30,12,55.7,55.73,55.7,55.71,57
20120301|2011-08-12 12:00,12,55.73,55.73,55.68,55.68,32
20120301|2011-08-12 12:30,12,55.68,55.71,55.66,55.71,71
20120301|2011-08-12 13:00,12,55.51,55.51,55.35,55.36,13
20120301|2011-08-14 18:30,15,55.67,55.67,55.67,55.67,1
20120301|2011-08-14 20:00,15,55.8,55.8,55.67,55.67,2
20120301|2011-08-15 09:30,15,56.05,56.05,55.87,55.95,200
20120301|2011-08-15 10:00,15,55.9,55.9,55.9,55.9,2
20120301|2011-08-15 11:00,15,56.18,56.18,56.1,56.1,15
20120301|2011-08-15 11:30,15,56.1,56.1,56.07,56.07,5
20120301|2011-08-15 12:00,15,56.16,56.16,56.05,56.05,14
20120301|2011-08-15 12:30,15,56.02,56.02,56,56,7
20120301|2011-08-15 13:00,15,56,56.11,55.97,56.04,75
20120301|2011-08-15 18:00,16,56,56,55.96,55.96,12
20120301|2011-08-15 20:00,16,55.98,55.98,55.98,55.98,1
20120301|2011-08-16 01:00,16,55.77,55.77,55.77,55.77,2
20120301|2011-08-16 07:00,16,55.6,55.6,55.6,55.6,3
20120301|2011-08-16 09:30,16,55.82,56.02,55.81,56.02,32
20120301|2011-08-16 10:00,16,55.97,56,55.97,56,2
20120301|2011-08-16 11:00,16,56.15,56.18,56.15,56.18,5
20120301|2011-08-16 11:30,16,56.12,56.13,56,56,12
20120301|2011-08-16 12:00,16,55.97,56.04,55.91,56.04,116
20120301|2011-08-16 12:30,16,56.04,56.15,55.89,56.15,291
20120301|2011-08-16 13:00,16,56.06,56.13,56.06,56.06,34
20120301|2011-08-16 20:00,17,56.06,56.06,56.03,56.03,11
20120301|2011-08-17 04:00,17,56.21,56.21,56.21,56.21,1
20120301|2011-08-17 09:30,17,56.68,56.99,56.68,56.92,1121
20120301|2011-08-17 10:00,17,56.92,56.92,56.77,56.88,656
20120301|2011-08-17 10:30,17,56.88,56.88,56.77,56.77,332
20120301|2011-08-17 11:00,17,56.77,56.77,56.59,56.59,56
20120301|2011-08-17 11:30,17,56.67,56.79,56.67,56.74,444
20120301|2011-08-17 12:00,17,56.87,56.94,56.82,56.82,367
20120301|2011-08-17 12:30,17,56.89,56.93,56.83,56.91,274
20120301|2011-08-17 13:00,17,56.92,56.92,56.7,56.7,107
20120301|2011-08-18 06:30,18,56.3,56.3,56.3,56.3,1
20120301|2011-08-18 09:30,18,56.07,56.23,56.03,56.16,35
20120301|2011-08-18 10:00,18,55.97,56,55.97,56,21
20120301|2011-08-18 10:30,18,56,56.19,56,56.18,15
20120301|2011-08-18 11:00,18,56.12,56.34,56.12,56.34,4
20120301|2011-08-18 11:30,18,56.34,56.34,56.27,56.33,11
20120301|2011-08-18 12:00,18,56.4,56.46,56.31,56.31,55
20120301|2011-08-18 12:30,18,56.24,56.37,56.2,56.2,117
20120301|2011-08-18 13:00,18,56.25,56.47,56.25,56.37,39
20120301|2011-08-19 09:30,19,56.58,56.8,56.58,56.73,22
20120301|2011-08-19 10:00,19,56.8,56.8,56.74,56.74,9
20120301|2011-08-19 10:30,19,56.65,56.86,56.65,56.78,34
20120301|2011-08-19 11:00,19,56.73,56.76,56.72,56.75,19
20120301|2011-08-19 11:30,19,56.82,56.85,56.8,56.8,13
20120301|2011-08-19 12:00,19,56.82,56.83,56.71,56.71,11
20120301|2011-08-19 12:30,19,56.75,56.75,56.62,56.74,18
20120301|2011-08-19 13:00,19,56.6,56.6,56.53,56.59,10
20120301|2011-08-21 18:00,22,56.76,56.76,56.76,56.76,7
20120301|2011-08-22 06:00,22,56.88,56.88,56.88,56.88,2
20120301|2011-08-22 09:30,22,57.04,57.06,56.93,56.93,13
20120301|2011-08-22 10:00,22,56.87,56.88,56.69,56.73,38
20120301|2011-08-22 10:30,22,56.62,56.64,56.57,56.58,86
20120301|2011-08-22 11:00,22,56.51,56.62,56.46,56.62,58
20120301|2011-08-22 11:30,22,56.57,56.64,56.57,56.64,5
20120301|2011-08-22 12:00,22,56.64,56.64,56.64,56.64,1
20120301|2011-08-22 12:30,22,56.55,56.55,56.51,56.55,9
20120301|2011-08-22 13:00,22,56.59,56.66,56.56,56.59,63
20120301|2011-08-22 18:00,23,56.7,56.7,56.7,56.7,20
20120301|2011-08-23 00:00,23,56.89,56.89,56.89,56.89,1
20120301|2011-08-23 01:30,23,57.1,57.1,57.1,57.1,5
20120301|2011-08-23 05:30,23,56.98,56.98,56.98,56.98,1
20120301|2011-08-23 09:30,23,56.77,56.77,56.54,56.67,217
20120301|2011-08-23 10:00,23,56.65,56.71,56.65,56.71,37
20120301|2011-08-23 10:30,23,56.8,56.9,56.78,56.9,37
20120301|2011-08-23 11:00,23,56.86,57.01,56.86,56.97,29
20120301|2011-08-23 11:30,23,56.94,56.95,56.93,56.94,15
20120301|2011-08-23 12:00,23,56.96,56.96,56.9,56.9,15
20120301|2011-08-23 12:30,23,56.79,56.81,56.67,56.68,48
20120301|2011-08-23 13:00,23,56.67,56.69,56.58,56.64,45
20120301|2011-08-23 21:00,24,56.72,56.72,56.65,56.65,30
20120301|2011-08-23 21:30,24,56.69,56.69,56.69,56.69,2
20120301|2011-08-23 22:00,24,56.66,56.66,56.66,56.66,2
20120301|2011-08-24 09:30,24,56.69,57.06,56.64,56.94,89
20120301|2011-08-24 10:00,24,56.84,56.99,56.84,56.98,137
20120301|2011-08-24 10:30,24,57.01,57.01,56.82,56.82,52
20120301|2011-08-24 11:00,24,56.64,56.8,56.64,56.8,81
20120301|2011-08-24 11:30,24,56.79,56.89,56.78,56.88,29
20120301|2011-08-24 12:00,24,56.86,56.9,56.86,56.88,8
20120301|2011-08-24 12:30,24,56.94,56.94,56.85,56.85,49
20120301|2011-08-24 13:00,24,56.77,56.83,56.74,56.77,21
20120301|2011-08-24 18:00,25,56.76,56.79,56.74,56.77,33
20120301|2011-08-25 09:30,25,56.29,56.44,56.29,56.43,26
20120301|2011-08-25 10:00,25,56.46,56.6,56.46,56.58,124
20120301|2011-08-25 10:30,25,56.63,56.65,56.51,56.64,46
20120301|2011-08-25 11:00,25,56.66,56.81,56.66,56.75,15
20120301|2011-08-25 11:30,25,56.71,56.71,56.57,56.71,50
20120301|2011-08-25 12:00,25,56.79,56.79,56.74,56.74,4
20120301|2011-08-25 12:30,25,56.6,56.6,56.59,56.59,26
20120301|2011-08-25 13:00,25,56.48,56.54,56.48,56.52,23
20120301|2011-08-26 06:30,26,56.41,56.42,56.41,56.42,8
20120301|2011-08-26 07:00,26,56.41,56.41,56.4,56.4,97
20120301|2011-08-26 09:30,26,56.42,56.6,56.3,56.34,784
20120301|2011-08-26 10:00,26,56.42,56.57,56.42,56.46,111
20120301|2011-08-26 10:30,26,56.53,56.56,56.47,56.56,123
20120301|2011-08-26 11:00,26,56.53,57.4,56.53,57.12,201
20120301|2011-08-26 11:30,26,57.12,57.17,57.04,57.17,42
20120301|2011-08-26 12:00,26,57.15,57.29,57.15,57.22,51
20120301|2011-08-26 12:30,26,57.3,57.31,57.23,57.26,96
20120301|2011-08-26 13:00,26,57.26,57.5,57.19,57.49,164
20120301|2011-08-28 19:00,29,57.77,57.77,57.77,57.77,1
20120301|2011-08-28 19:30,29,57.82,57.82,57.82,57.82,1
20120301|2011-08-28 22:00,29,57.56,57.56,57.5,57.5,60
20120301|2011-08-29 00:30,29,57.57,57.57,57.57,57.57,2
20120301|2011-08-29 03:00,29,57.77,57.77,57.77,57.77,2
20120301|2011-08-29 06:30,29,57.74,57.74,57.73,57.73,3
20120301|2011-08-29 07:00,29,57.77,57.77,57.77,57.77,1
20120301|2011-08-29 09:30,29,57.9,58.04,57.88,58.04,268
20120301|2011-08-29 10:00,29,58.04,58.43,58.04,58.36,208
20120301|2011-08-29 10:30,29,58.38,58.4,58.31,58.36,34
20120301|2011-08-29 11:00,29,58.35,58.35,58.32,58.32,2
20120301|2011-08-29 11:30,29,58.44,58.5,58.36,58.38,160
20120301|2011-08-29 12:00,29,58.35,58.43,58.34,58.43,17
20120301|2011-08-29 12:30,29,58.48,58.48,58.48,58.48,1
20120301|2011-08-29 13:00,29,58.48,58.87,58.48,58.74,47
20120301|2011-08-29 18:00,30,58.84,58.84,58.79,58.82,34
20120301|2011-08-29 19:30,30,58.5,58.5,58.5,58.5,1
20120301|2011-08-30 05:30,30,58.37,58.37,58.37,58.37,1
20120301|2011-08-30 09:30,30,58.58,59.16,58.56,59.16,129
20120301|2011-08-30 10:00,30,59.16,59.3,59.11,59.12,223
20120301|2011-08-30 10:30,30,59.04,59.05,58.81,58.81,68
20120301|2011-08-30 11:00,30,58.74,58.8,58.73,58.73,8
20120301|2011-08-30 11:30,30,58.71,58.85,58.71,58.85,62
20120301|2011-08-30 12:00,30,58.87,58.9,58.85,58.85,13
20120301|2011-08-30 12:30,30,58.89,59.04,58.88,58.99,66
20120301|2011-08-30 13:00,30,59.01,59.14,59.01,59.03,81
20120301|2011-08-30 18:00,31,59.02,59.02,59.02,59.02,25
20120301|2011-08-30 19:30,31,59.02,59.02,59.02,59.02,2
20120301|2011-08-30 20:00,31,59.02,59.02,59.02,59.02,40
20120301|2011-08-30 21:30,31,59.08,59.08,59.08,59.08,2
20120301|2011-08-31 09:30,31,58.95,59.18,58.93,59.17,494
20120301|2011-08-31 10:00,31,59.09,59.4,59.06,59.4,111
20120301|2011-08-31 10:30,31,59.35,59.35,59.15,59.23,61
20120301|2011-08-31 11:00,31,59.23,59.25,59.19,59.24,120
20120301|2011-08-31 11:30,31,59.26,59.29,59.2,59.21,192
20120301|2011-08-31 12:00,31,59.2,59.25,59.17,59.23,228
20120301|2011-08-31 12:30,31,59.22,59.29,59.13,59.16,181
20120301|2011-08-31 13:00,31,59.16,59.25,59.13,59.23,155
20120301|2011-08-31 18:00,1,59.21,59.21,59.17,59.18,18
20120301|2011-09-01 03:30,1,58.82,58.82,58.82,58.82,15
20120301|2011-09-01 07:00,1,58.82,58.84,58.82,58.84,4
20120301|2011-09-01 09:30,1,58.98,59.18,58.81,59.12,315
20120301|2011-09-01 10:00,1,59.14,59.23,59.05,59.19,111
20120301|2011-09-01 10:30,1,59.21,59.25,59.18,59.25,23
20120301|2011-09-01 11:00,1,59.22,59.37,59.21,59.37,118
20120301|2011-09-01 11:30,1,59.31,59.35,59.19,59.19,46
20120301|2011-09-01 12:00,1,59.11,59.17,58.88,59.17,131
20120301|2011-09-01 12:30,1,59.06,59.11,58.78,58.91,71
20120301|2011-09-01 13:00,1,58.87,58.92,58.56,58.67,213
20120301|2011-09-01 20:00,2,58.84,58.84,58.84,58.84,4
20120301|2011-09-01 21:30,2,58.9,58.9,58.9,58.9,1
20120301|2011-09-01 22:00,2,58.9,58.9,58.9,58.9,1
20120301|2011-09-01 22:30,2,58.9,58.9,58.9,58.9,25
20120301|2011-09-02 05:00,2,59.06,59.06,59.06,59.06,9
20120301|2011-09-02 05:30,2,59.04,59.06,59.04,59.06,6
20120301|2011-09-02 06:30,2,58.89,58.89,58.87,58.87,6
20120301|2011-09-02 09:30,2,58.63,58.97,58.55,58.61,491
20120301|2011-09-02 10:00,2,58.6,59,58.59,59,254
20120301|2011-09-02 10:30,2,58.95,59.02,58.9,58.91,186
20120301|2011-09-02 11:00,2,58.91,58.95,58.85,58.86,245
20120301|2011-09-02 11:30,2,58.88,58.9,58.76,58.83,285
20120301|2011-09-02 12:00,2,58.85,58.85,58.53,58.53,193
20120301|2011-09-02 12:30,2,58.53,58.67,58.53,58.64,359
20120301|2011-09-02 13:00,2,58.64,58.67,58.43,58.56,203
20120301|2011-09-05 18:00,6,58.11,58.11,58.11,58.11,38
20120301|2011-09-05 18:30,6,57.98,57.98,57.98,57.98,1
20120301|2011-09-05 19:00,6,57.93,57.93,57.81,57.81,13
20120301|2011-09-05 19:30,6,57.92,58.07,57.91,58.07,11
20120301|2011-09-06 01:30,6,57.88,57.93,57.88,57.93,3
20120301|2011-09-06 09:30,6,58.04,58.11,57.94,57.98,624
20120301|2011-09-06 10:00,6,58.01,58.01,57.61,57.61,476
20120301|2011-09-06 10:30,6,57.65,57.86,57.41,57.86,376
20120301|2011-09-06 11:00,6,57.85,57.85,57.7,57.81,404
20120301|2011-09-06 11:30,6,57.82,57.85,57.7,57.7,119
20120301|2011-09-06 12:00,6,57.7,57.77,57.67,57.67,80
20120301|2011-09-06 12:30,6,57.67,58.02,57.66,58.01,117
20120301|2011-09-06 13:00,6,58.06,58.3,58.02,58.3,88
20120301|2011-09-06 18:00,7,58.34,58.39,58.34,58.39,5
20120301|2011-09-06 20:00,7,58.38,58.38,58.38,58.38,1
20120301|2011-09-07 01:00,7,58.71,58.71,58.71,58.71,1
20120301|2011-09-07 09:30,7,58.93,58.93,58.65,58.78,284
20120301|2011-09-07 10:00,7,58.8,58.8,58.7,58.7,356
20120301|2011-09-07 10:30,7,58.75,58.75,58.65,58.72,200
20120301|2011-09-07 11:00,7,58.73,58.79,58.61,58.79,228
20120301|2011-09-07 11:30,7,58.79,58.79,58.78,58.78,3
20120301|2011-09-07 12:00,7,58.91,58.91,58.68,58.71,30
20120301|2011-09-07 12:30,7,58.76,58.77,58.75,58.75,5
20120301|2011-09-07 13:00,7,58.73,58.89,58.73,58.89,45
20120301|2011-09-07 18:30,8,59,59,59,59,1
20120301|2011-09-07 20:00,8,58.84,58.86,58.84,58.86,5
20120301|2011-09-07 20:30,8,58.8,58.8,58.8,58.8,3
20120301|2011-09-08 04:00,8,58.7,58.7,58.7,58.7,1
20120301|2011-09-08 07:00,8,58.5,58.5,58.47,58.5,20
20120301|2011-09-08 09:30,8,58.69,58.95,58.63,58.92,70
20120301|2011-09-08 10:00,8,58.86,58.93,58.84,58.93,26
20120301|2011-09-08 10:30,8,58.84,58.84,58.58,58.61,218
20120301|2011-09-08 11:00,8,58.6,58.65,58.55,58.63,33
20120301|2011-09-08 11:30,8,58.62,58.65,58.54,58.55,349
20120301|2011-09-08 12:00,8,58.62,58.62,58.5,58.52,51
20120301|2011-09-08 12:30,8,58.53,58.53,58.43,58.5,27
20120301|2011-09-08 13:00,8,58.54,58.71,58.54,58.67,205
20120301|2011-09-08 18:00,9,58.75,58.75,58.75,58.75,7
20120301|2011-09-08 20:00,9,58.93,58.93,58.93,58.93,1
20120301|2011-09-09 03:30,9,59,59.01,58.99,58.99,111
20120301|2011-09-09 04:00,9,59.02,59.07,59.02,59.06,28
20120301|2011-09-09 09:30,9,58.43,58.81,58.43,58.71,65
20120301|2011-09-09 10:00,9,58.77,58.77,58.54,58.59,51
20120301|2011-09-09 10:30,9,58.63,58.63,58.44,58.49,63
20120301|2011-09-09 11:00,9,58.49,58.52,58.41,58.5,129
20120301|2011-09-09 11:30,9,58.5,58.65,58.44,58.65,104
20120301|2011-09-09 12:00,9,58.66,58.77,58.62,58.75,80
20120301|2011-09-09 12:30,9,58.78,59.01,58.78,58.89,85
20120301|2011-09-09 13:00,9,58.92,59.26,58.92,59.22,143
20120301|2011-09-11 18:00,12,59.11,59.31,59.11,59.31,3
20120301|2011-09-11 21:00,12,59.2,59.2,59.2,59.2,3
20120301|2011-09-11 21:30,12,59.2,59.2,59.2,59.2,10
20120301|2011-09-12 04:30,12,59.19,59.19,59.19,59.19,1
20120301|2011-09-12 07:00,12,59.05,59.05,59.05,59.05,1
20120301|2011-09-12 09:30,12,58.74,58.84,58.39,58.47,183
20120301|2011-09-12 10:00,12,58.38,58.46,58.36,58.43,64
20120301|2011-09-12 10:30,12,58.3,58.3,58.12,58.12,50
20120301|2011-09-12 11:00,12,58.06,58.2,58.06,58.2,53
20120301|2011-09-12 11:30,12,58.3,58.37,58.05,58.05,44
20120301|2011-09-12 12:00,12,58.07,58.07,58.05,58.05,8
20120301|2011-09-12 12:30,12,58.05,58.06,58.05,58.06,17
20120301|2011-09-12 13:00,12,58.08,58.19,57.99,58.07,173
20120301|2011-09-12 19:30,13,58.26,58.26,58.26,58.26,1
20120301|2011-09-12 21:00,13,58.17,58.17,58.17,58.17,1
20120301|2011-09-13 00:30,13,58.05,58.05,58.05,58.05,1
20120301|2011-09-13 02:00,13,57.96,57.96,57.96,57.96,1
20120301|2011-09-13 03:00,13,57.79,57.79,57.7,57.7,2
20120301|2011-09-13 04:00,13,57.81,57.81,57.81,57.81,1
20120301|2011-09-13 09:30,13,58.17,58.28,57.81,57.95,140
20120301|2011-09-13 10:00,13,57.96,57.96,57.8,57.84,245
20120301|2011-09-13 10:30,13,57.75,57.76,57.61,57.61,115
20120301|2011-09-13 11:00,13,57.5,57.63,57.5,57.63,26
20120301|2011-09-13 11:30,13,57.66,57.88,57.65,57.85,223
20120301|2011-09-13 12:00,13,57.82,57.92,57.82,57.92,54
20120301|2011-09-13 12:30,13,57.94,57.94,57.84,57.92,16
20120301|2011-09-13 13:00,13,57.89,58.18,57.83,58.14,292
20120301|2011-09-13 18:00,14,58.04,58.06,58.03,58.06,264
20120301|2011-09-13 20:00,14,58.22,58.22,58.22,58.22,1
20120301|2011-09-14 09:30,14,57.8,58.02,57.67,57.67,174
20120301|2011-09-14 10:00,14,57.65,57.74,57.63,57.66,68
20120301|2011-09-14 10:30,14,57.67,57.7,57.67,57.67,82
20120301|2011-09-14 11:00,14,57.7,57.7,57.57,57.66,31
20120301|2011-09-14 11:30,14,57.66,57.7,57.65,57.65,15
20120301|2011-09-14 12:00,14,57.59,57.69,57.59,57.67,23
20120301|2011-09-14 12:30,14,57.62,57.65,57.58,57.64,135
20120301|2011-09-14 13:00,14,57.63,57.67,57.5,57.51,48
20120301|2011-09-14 20:00,15,57.62,57.62,57.62,57.62,1
20120301|2011-09-15 01:00,15,57.6,57.6,57.6,57.6,12
20120301|2011-09-15 04:30,15,57.6,57.61,57.6,57.61,3
20120301|2011-09-15 05:30,15,57.63,57.63,57.63,57.63,1
20120301|2011-09-15 09:30,15,57.76,57.76,57.06,57.11,176
20120301|2011-09-15 10:00,15,57.12,57.12,56.98,57,68
20120301|2011-09-15 10:30,15,56.97,57.09,56.97,57.02,28
20120301|2011-09-15 11:00,15,57,57,56.8,56.93,225
20120301|2011-09-15 11:30,15,57.03,57.07,56.96,57.01,12
20120301|2011-09-15 12:00,15,56.98,57.01,56.77,56.77,27
20120301|2011-09-15 12:30,15,56.84,56.84,56.79,56.81,14
20120301|2011-09-15 13:00,15,56.82,57.09,56.82,57.08,21
20120301|2011-09-15 20:00,16,57.11,57.11,57.11,57.11,1
20120301|2011-09-15 21:00,16,57.19,57.19,57.19,57.19,1
20120301|2011-09-15 22:00,16,57.23,57.23,57.23,57.23,1
20120301|2011-09-16 04:00,16,57.22,57.22,57.22,57.22,1
20120301|2011-09-16 06:30,16,57.23,57.23,57.23,57.23,45
20120301|2011-09-16 09:30,16,57.17,57.2,57.02,57.13,95
20120301|2011-09-16 10:00,16,57.11,57.12,56.84,56.88,139
20120301|2011-09-16 10:30,16,56.86,57.07,56.74,57.07,169
20120301|2011-09-16 11:00,16,57.05,57.05,56.98,57,400
20120301|2011-09-16 11:30,16,57.02,57.02,56.95,56.96,16
20120301|2011-09-16 12:00,16,56.96,56.99,56.87,56.96,54
20120301|2011-09-16 12:30,16,57.07,57.07,57.02,57.07,13
20120301|2011-09-16 13:00,16,57.15,57.19,57.06,57.11,93
20120301|2011-09-18 18:00,19,57.1,57.1,57.1,57.1,1
20120301|2011-09-18 18:30,19,57.17,57.17,57.17,57.17,5
20120301|2011-09-18 23:30,19,56.83,56.84,56.83,56.84,5
20120301|2011-09-19 05:30,19,56.73,56.73,56.73,56.73,50
20120301|2011-09-19 06:00,19,56.71,56.71,56.71,56.71,1
20120301|2011-09-19 07:00,19,56.69,56.69,56.69,56.69,1
20120301|2011-09-19 09:30,19,56.55,56.56,55.89,55.97,369
20120301|2011-09-19 10:00,19,56,56.05,55.92,56.03,137
20120301|2011-09-19 10:30,19,56.01,56.23,56,56.21,197
20120301|2011-09-19 11:00,19,56.25,56.25,56.17,56.18,45
20120301|2011-09-19 11:30,19,56.25,56.27,56.13,56.16,35
20120301|2011-09-19 12:00,19,56.17,56.17,56.09,56.11,30
20120301|2011-09-19 12:30,19,56.1,56.1,56.01,56.01,35
20120301|2011-09-19 13:00,19,56.09,56.42,56.06,56.26,160
20120301|2011-09-19 18:00,20,56.37,56.42,56.36,56.42,3
20120301|2011-09-20 01:00,20,56.6,56.6,56.6,56.6,2
20120301|2011-09-20 01:30,20,56.56,56.62,56.56,56.62,7
20120301|2011-09-20 02:30,20,56.52,56.52,56.52,56.52,2
20120301|2011-09-20 03:00,20,56.59,56.59,56.59,56.59,10
20120301|2011-09-20 03:30,20,56.64,56.64,56.64,56.64,5
20120301|2011-09-20 04:00,20,56.62,56.64,56.62,56.64,10
20120301|2011-09-20 09:30,20,56.58,56.65,56.51,56.58,96
20120301|2011-09-20 10:00,20,56.6,56.65,56.4,56.46,189
20120301|2011-09-20 10:30,20,56.36,56.46,56.34,56.38,72
20120301|2011-09-20 11:00,20,56.37,56.42,56.35,56.35,115
20120301|2011-09-20 11:30,20,56.34,56.37,56.22,56.25,266
20120301|2011-09-20 12:00,20,56.27,56.27,56.13,56.2,36
20120301|2011-09-20 12:30,20,56.19,56.28,56.11,56.12,77
20120301|2011-09-20 13:00,20,56.13,56.19,56.1,56.15,108
20120301|2011-09-20 18:00,21,56.14,56.14,55.97,56,100
20120301|2011-09-20 18:30,21,55.98,55.98,55.98,55.98,1
20120301|2011-09-20 19:30,21,56.17,56.17,56.17,56.17,1
20120301|2011-09-20 20:30,21,56.21,56.21,56.14,56.19,7
20120301|2011-09-20 21:00,21,56.13,56.13,56.07,56.07,3
20120301|2011-09-20 21:30,21,56.2,56.3,56.2,56.3,6
20120301|2011-09-20 22:00,21,56.32,56.36,56.32,56.36,7
20120301|2011-09-20 22:30,21,56.36,56.41,56.36,56.41,2
20120301|2011-09-20 23:30,21,56.39,56.4,56.39,56.39,33
20120301|2011-09-21 00:30,21,56.36,56.36,56.36,56.36,2
20120301|2011-09-21 02:00,21,56.39,56.39,56.28,56.28,2
20120301|2011-09-21 02:30,21,56.33,56.39,56.32,56.35,14
20120301|2011-09-21 03:00,21,56.35,56.39,56.35,56.39,7
20120301|2011-09-21 04:30,21,56.36,56.36,56.36,56.36,2
20120301|2011-09-21 06:00,21,56.31,56.31,56.31,56.31,3
20120301|2011-09-21 07:00,21,56.28,56.28,56.28,56.28,1
20120301|2011-09-21 09:30,21,56.11,56.35,56.06,56.24,189
20120301|2011-09-21 10:00,21,56.27,56.28,56.05,56.08,180
20120301|2011-09-21 10:30,21,56.08,56.17,56.02,56.04,32
20120301|2011-09-21 11:00,21,56.01,56.08,55.87,55.96,184
20120301|2011-09-21 11:30,21,55.96,55.99,55.93,55.94,24
20120301|2011-09-21 12:00,21,55.95,55.97,55.9,55.9,136
20120301|2011-09-21 12:30,21,55.94,56.02,55.88,55.88,132
20120301|2011-09-21 13:00,21,55.88,55.88,55.65,55.78,200
20120301|2011-09-21 18:00,22,55.71,55.77,55.53,55.77,67
20120301|2011-09-21 18:30,22,55.81,55.81,55.76,55.76,8
20120301|2011-09-21 19:00,22,55.66,55.66,55.6,55.6,13
20120301|2011-09-21 19:30,22,55.62,55.62,55.55,55.56,67
20120301|2011-09-21 20:00,22,55.52,55.55,55.49,55.55,27
20120301|2011-09-21 21:00,22,55.74,55.74,55.7,55.7,2
20120301|2011-09-21 21:30,22,55.64,55.68,55.64,55.68,3
20120301|2011-09-21 22:30,22,55.57,55.57,55.57,55.57,1
20120301|2011-09-22 01:00,22,55.49,55.49,55.35,55.36,32
20120301|2011-09-22 01:30,22,55.36,55.36,55.33,55.33,39
20120301|2011-09-22 02:00,22,55.33,55.33,55.28,55.29,123
20120301|2011-09-22 02:30,22,55.33,55.34,55.32,55.33,5
20120301|2011-09-22 03:00,22,55.33,55.34,55.08,55.08,77
20120301|2011-09-22 03:30,22,55.08,55.08,55,55.03,102
20120301|2011-09-22 04:00,22,55.05,55.05,54.93,54.93,356
20120301|2011-09-22 04:30,22,54.89,54.89,54.88,54.89,13
20120301|2011-09-22 05:00,22,55.05,55.05,55.02,55.02,2
20120301|2011-09-22 05:30,22,54.97,54.97,54.96,54.96,7
20120301|2011-09-22 06:00,22,54.93,54.98,54.89,54.98,22
20120301|2011-09-22 06:30,22,54.9,54.9,54.86,54.86,3
20120301|2011-09-22 07:00,22,54.75,54.75,54.62,54.73,146
20120301|2011-09-22 09:30,22,54.4,54.75,54.29,54.62,658
20120301|2011-09-22 10:00,22,54.64,54.74,54.64,54.69,242
20120301|2011-09-22 10:30,22,54.71,54.72,54.65,54.68,221
20120301|2011-09-22 11:00,22,54.68,54.68,54.48,54.67,100
20120301|2011-09-22 11:30,22,54.66,54.75,54.64,54.74,165
20120301|2011-09-22 12:00,22,54.74,54.74,54.6,54.65,339
20120301|2011-09-22 12:30,22,54.65,54.75,54.58,54.7,720
20120301|2011-09-22 13:00,22,54.69,54.75,54.4,54.46,326
20120301|2011-09-22 18:00,23,54.6,54.65,54.45,54.47,88
20120301|2011-09-22 18:30,23,54.52,54.54,54.39,54.42,27
20120301|2011-09-22 19:00,23,54.4,54.49,54.37,54.49,25
20120301|2011-09-22 20:00,23,54.54,54.54,54.47,54.53,17
20120301|2011-09-22 20:30,23,54.52,54.52,54.34,54.36,59
20120301|2011-09-22 21:00,23,54.38,54.4,54.38,54.38,3
20120301|2011-09-22 21:30,23,54.35,54.38,54.34,54.38,8
20120301|2011-09-22 22:00,23,54.41,54.41,54.32,54.33,28
20120301|2011-09-22 22:30,23,54.36,54.36,54.36,54.36,4
20120301|2011-09-22 23:30,23,54.38,54.45,54.38,54.44,8
20120301|2011-09-23 00:00,23,54.48,54.48,54.38,54.38,3
20120301|2011-09-23 00:30,23,54.27,54.27,53.5,53.54,299
20120301|2011-09-23 01:00,23,53.55,53.55,52.6,53.23,236
20120301|2011-09-23 01:30,23,53.14,53.42,53.14,53.38,125
20120301|2011-09-23 02:00,23,53.43,53.75,53.41,53.71,60
20120301|2011-09-23 02:30,23,53.71,53.77,53.71,53.77,3
20120301|2011-09-23 03:00,23,53.8,53.87,53.79,53.83,67
20120301|2011-09-23 03:30,23,53.85,53.87,53.82,53.85,43
20120301|2011-09-23 04:00,23,53.88,54.05,53.86,54.05,14
20120301|2011-09-23 04:30,23,54.11,54.18,54.08,54.16,7
20120301|2011-09-23 05:00,23,54.13,54.13,53.9,53.9,5
20120301|2011-09-23 05:30,23,53.83,53.83,53.58,53.58,9
20120301|2011-09-23 06:00,23,53.66,53.66,53.61,53.61,5
20120301|2011-09-23 06:30,23,53.52,53.58,53.49,53.49,28
20120301|2011-09-23 07:00,23,53.5,53.51,53.46,53.51,81
20120301|2011-09-23 09:30,23,53.56,53.9,53.55,53.81,1550
20120301|2011-09-23 10:00,23,53.77,54,53.62,53.92,417
20120301|2011-09-23 10:30,23,53.93,53.93,53.71,53.78,384
20120301|2011-09-23 11:00,23,53.75,53.9,53.74,53.8,167
20120301|2011-09-23 11:30,23,53.79,53.8,53.6,53.63,187
20120301|2011-09-23 12:00,23,53.59,53.67,53.23,53.47,195
20120301|2011-09-23 12:30,23,53.53,53.65,53.4,53.46,207
20120301|2011-09-23 13:00,23,53.42,53.42,53.05,53.28,312
20120301|2011-09-25 18:00,26,53.44,53.44,53.36,53.4,99
20120301|2011-09-25 20:00,26,53.21,53.21,53.15,53.21,226
20120301|2011-09-25 20:30,26,53.17,53.39,53.17,53.39,27
20120301|2011-09-25 21:30,26,53.37,53.38,53.37,53.38,5
20120301|2011-09-25 22:00,26,53.37,53.37,53.28,53.29,41
20120301|2011-09-25 22:30,26,53.18,53.18,53.18,53.18,50
20120301|2011-09-25 23:00,26,53.17,53.18,53.17,53.18,3
20120301|2011-09-26 00:00,26,53.06,53.06,53.06,53.06,1
20120301|2011-09-26 00:30,26,53.03,53.03,52.62,52.62,226
20120301|2011-09-26 01:00,26,52.53,52.53,52.18,52.22,44
20120301|2011-09-26 01:30,26,52.15,52.15,51.8,51.91,164
20120301|2011-09-26 02:00,26,51.87,52.02,51.87,52.02,5
20120301|2011-09-26 02:30,26,52.27,52.33,52.14,52.24,8
20120301|2011-09-26 03:00,26,52.3,52.5,52.3,52.41,7
20120301|2011-09-26 03:30,26,52.36,52.63,52.36,52.63,5
20120301|2011-09-26 04:00,26,52.7,52.7,52.7,52.7,2
20120301|2011-09-26 04:30,26,52.67,52.67,52.46,52.49,14
20120301|2011-09-26 05:00,26,52.59,52.66,52.59,52.66,6
20120301|2011-09-26 05:30,26,52.72,52.72,52.72,52.72,2
20120301|2011-09-26 06:00,26,52.81,52.82,52.72,52.81,23
20120301|2011-09-26 06:30,26,52.78,52.78,52.64,52.64,5
20120301|2011-09-26 07:00,26,52.6,52.67,52.6,52.67,5
20120301|2011-09-26 09:30,26,52.43,52.46,51.95,52.46,568
20120301|2011-09-26 10:00,26,52.42,52.87,52.42,52.86,378
20120301|2011-09-26 10:30,26,52.92,53.21,52.91,53.19,264
20120301|2011-09-26 11:00,26,53.2,53.21,52.85,52.95,142
20120301|2011-09-26 11:30,26,52.91,53,52.75,52.85,97
20120301|2011-09-26 12:00,26,52.79,52.97,52.73,52.97,192
20120301|2011-09-26 12:30,26,52.94,53.19,52.94,53.15,192
20120301|2011-09-26 13:00,26,53.14,53.28,53.06,53.17,95
20120301|2011-09-26 19:00,27,53.19,53.2,53.18,53.2,4
20120301|2011-09-26 19:30,27,53.14,53.14,53.02,53.02,16
20120301|2011-09-26 20:00,27,53.2,53.25,53.2,53.25,17
20120301|2011-09-26 20:30,27,53.24,53.24,53.24,53.24,1
20120301|2011-09-26 23:00,27,53.27,53.27,53.27,53.27,2
20120301|2011-09-27 00:00,27,53.11,53.11,53.09,53.09,60
20120301|2011-09-27 00:30,27,53.11,53.11,53.11,53.11,18
20120301|2011-09-27 01:00,27,53.22,53.26,53.22,53.26,7
20120301|2011-09-27 01:30,27,53.32,53.32,53.32,53.32,1
20120301|2011-09-27 02:00,27,53.29,53.29,53.29,53.29,6
20120301|2011-09-27 02:30,27,53.32,53.34,53.32,53.34,7
20120301|2011-09-27 03:00,27,53.36,53.36,53.36,53.36,3
20120301|2011-09-27 04:30,27,53.44,53.44,53.44,53.44,6
20120301|2011-09-27 05:00,27,53.44,53.44,53.44,53.44,6
20120301|2011-09-27 06:30,27,53.57,53.59,53.57,53.59,13
20120301|2011-09-27 07:00,27,53.53,53.53,53.53,53.53,7
20120301|2011-09-27 09:30,27,53.59,53.81,53.55,53.66,478
20120301|2011-09-27 10:00,27,53.69,53.69,53.54,53.6,314
20120301|2011-09-27 10:30,27,53.62,53.66,53.52,53.56,208
20120301|2011-09-27 11:00,27,53.53,53.53,53.21,53.29,100
20120301|2011-09-27 11:30,27,53.29,53.46,53.26,53.46,123
20120301|2011-09-27 12:00,27,53.4,53.47,53.31,53.4,126
20120301|2011-09-27 12:30,27,53.41,53.49,53.33,53.49,226
20120301|2011-09-27 13:00,27,53.51,53.68,53.35,53.37,120
20120301|2011-09-27 18:00,28,53.36,53.36,53.1,53.11,12
20120301|2011-09-27 18:30,28,53.12,53.17,53.08,53.11,21
20120301|2011-09-27 19:00,28,53.06,53.06,53.03,53.06,13
20120301|2011-09-27 19:30,28,53.02,53.02,53.01,53.01,10
20120301|2011-09-27 20:00,28,52.93,52.97,52.89,52.97,10
20120301|2011-09-27 20:30,28,52.91,52.91,52.86,52.86,7
20120301|2011-09-27 21:00,28,52.86,52.86,52.86,52.86,1
20120301|2011-09-27 21:30,28,52.9,52.9,52.9,52.9,2
20120301|2011-09-27 22:00,28,52.88,52.89,52.74,52.8,21
20120301|2011-09-27 22:30,28,52.78,52.91,52.76,52.91,20
20120301|2011-09-27 23:00,28,52.91,52.93,52.86,52.89,9
20120301|2011-09-27 23:30,28,52.86,52.86,52.86,52.86,1
20120301|2011-09-28 00:00,28,52.83,52.83,52.83,52.83,1
20120301|2011-09-28 00:30,28,52.81,52.82,52.63,52.77,39
20120301|2011-09-28 01:00,28,52.75,52.82,52.75,52.77,11
20120301|2011-09-28 01:30,28,52.84,52.92,52.84,52.92,3
20120301|2011-09-28 02:00,28,52.89,53.07,52.89,53.02,11
20120301|2011-09-28 02:30,28,53.02,53.09,53.02,53.06,9
20120301|2011-09-28 03:00,28,53.06,53.06,52.99,53.02,29
20120301|2011-09-28 03:30,28,53.02,53.14,52.97,53.14,19
20120301|2011-09-28 04:00,28,53.12,53.21,53.1,53.2,28
20120301|2011-09-28 04:30,28,53.22,53.4,53.22,53.4,23
20120301|2011-09-28 05:00,28,53.43,53.46,53.38,53.46,23
20120301|2011-09-28 05:30,28,53.42,53.44,53.4,53.44,10
20120301|2011-09-28 06:00,28,53.44,53.44,53.28,53.29,25
20120301|2011-09-28 06:30,28,53.33,53.34,53.24,53.24,26
20120301|2011-09-28 07:00,28,53.24,53.25,53.2,53.21,16
20120301|2011-09-28 09:30,28,53.08,53.08,52.65,52.91,579
20120301|2011-09-28 10:00,28,52.91,53.01,52.91,52.98,70
20120301|2011-09-28 10:30,28,52.98,53.01,52.83,52.84,205
20120301|2011-09-28 11:00,28,52.85,52.95,52.74,52.8,87
20120301|2011-09-28 11:30,28,52.75,52.75,52.43,52.54,349
20120301|2011-09-28 12:00,28,52.58,52.58,52.09,52.24,425
20120301|2011-09-28 12:30,28,52.2,52.25,52.1,52.18,301
20120301|2011-09-28 13:00,28,52.18,52.4,52,52.06,289
20120301|2011-09-28 18:00,29,52.17,52.17,52.03,52.03,44
20120301|2011-09-28 18:30,29,51.97,52,51.81,51.81,11
20120301|2011-09-28 19:00,29,51.84,51.86,51.62,51.62,35
20120301|2011-09-28 19:30,29,51.59,51.59,51.59,51.59,1
20120301|2011-09-28 20:00,29,51.5,51.63,51.49,51.61,18
20120301|2011-09-28 20:30,29,51.7,51.73,51.69,51.73,4
20120301|2011-09-28 21:00,29,51.69,51.7,51.66,51.69,5
20120301|2011-09-28 23:00,29,51.92,52.02,51.92,52.02,2
20120301|2011-09-28 23:30,29,51.97,51.97,51.96,51.97,4
20120301|2011-09-29 00:00,29,51.99,51.99,51.92,51.92,6
20120301|2011-09-29 00:30,29,52.1,52.1,52.1,52.1,1
20120301|2011-09-29 01:30,29,52.01,52.01,52.01,52.01,1
20120301|2011-09-29 02:00,29,52.12,52.14,52.12,52.14,9
20120301|2011-09-29 02:30,29,52.1,52.36,52.1,52.33,35
20120301|2011-09-29 03:00,29,52.37,52.38,52.29,52.38,26
20120301|2011-09-29 03:30,29,52.35,52.35,52.33,52.33,6
20120301|2011-09-29 04:00,29,52.3,52.3,52.29,52.29,3
20120301|2011-09-29 04:30,29,52.29,52.29,52.24,52.24,5
20120301|2011-09-29 05:00,29,52.35,52.35,52.33,52.33,3
20120301|2011-09-29 05:30,29,52.29,52.31,52.27,52.27,9
20120301|2011-09-29 06:00,29,52.21,52.26,52.21,52.26,2
20120301|2011-09-29 06:30,29,52.08,52.14,52.01,52.01,7
20120301|2011-09-29 07:00,29,52.07,52.07,52.06,52.06,3
20120301|2011-09-29 09:30,29,52.3,52.69,52.3,52.47,303
20120301|2011-09-29 10:00,29,52.45,52.6,52.4,52.59,134
20120301|2011-09-29 10:30,29,52.56,52.85,52.49,52.53,101
20120301|2011-09-29 11:00,29,52.52,52.62,52.46,52.59,72
20120301|2011-09-29 11:30,29,52.58,52.59,52.46,52.52,108
20120301|2011-09-29 12:00,29,52.53,52.66,52.5,52.53,221
20120301|2011-09-29 12:30,29,52.54,52.7,52.53,52.7,173
20120301|2011-09-29 13:00,29,52.64,52.69,52.5,52.55,75
20120301|2011-09-29 18:00,30,52.43,52.45,52.4,52.4,53
20120301|2011-09-29 18:30,30,52.44,52.49,52.44,52.49,4
20120301|2011-09-29 19:30,30,52.49,52.49,52.49,52.49,1
20120301|2011-09-29 20:00,30,52.57,52.57,52.57,52.57,1
20120301|2011-09-29 20:30,30,52.55,52.62,52.55,52.62,2
20120301|2011-09-29 21:30,30,52.73,52.73,52.7,52.7,2
20120301|2011-09-29 22:00,30,52.65,52.65,52.64,52.64,4
20120301|2011-09-30 00:00,30,52.66,52.68,52.66,52.68,3
20120301|2011-09-30 00:30,30,52.76,52.76,52.76,52.76,1
20120301|2011-09-30 01:00,30,52.82,52.82,52.82,52.82,1
20120301|2011-09-30 05:00,30,52.62,52.62,52.62,52.62,1
20120301|2011-09-30 05:30,30,52.54,52.54,52.41,52.41,12
20120301|2011-09-30 06:00,30,52.4,52.4,52.33,52.33,26
20120301|2011-09-30 06:30,30,52.2,52.22,52.2,52.22,2
20120301|2011-09-30 09:30,30,51.56,51.67,50.59,50.64,1041
20120301|2011-09-30 10:00,30,50.68,51.06,50.63,50.97,369
20120301|2011-09-30 10:30,30,50.97,51.06,50.86,50.86,544
20120301|2011-09-30 11:00,30,50.85,50.95,50.82,50.94,107
20120301|2011-09-30 11:30,30,50.89,51,50.8,50.98,149
20120301|2011-09-30 12:00,30,50.9,51.06,50.9,50.99,99
20120301|2011-09-30 12:30,30,50.96,51.1,50.96,51.03,226
20120301|2011-09-30 13:00,30,51.03,51.03,50.6,50.6,1038
20120301|2011-10-02 18:00,3,50.55,50.63,50.5,50.5,50
20120301|2011-10-02 18:30,3,50.52,50.58,50.52,50.54,8
20120301|2011-10-02 19:30,3,50.53,50.53,50.52,50.52,2
20120301|2011-10-02 20:00,3,50.5,50.5,50.44,50.49,16
20120301|2011-10-02 20:30,3,50.49,50.51,50.46,50.46,11
20120301|2011-10-02 21:00,3,50.33,50.38,50.27,50.37,15
20120301|2011-10-02 21:30,3,50.35,50.41,50.35,50.41,11
20120301|2011-10-02 22:00,3,50.34,50.36,50.29,50.29,18
20120301|2011-10-02 22:30,3,50.28,50.29,50.16,50.16,56
20120301|2011-10-02 23:00,3,50.15,50.18,50.15,50.18,4
20120301|2011-10-02 23:30,3,50.28,50.28,50.28,50.28,3
20120301|2011-10-03 00:00,3,50.3,50.3,50.3,50.3,2
20120301|2011-10-03 01:00,3,50.13,50.13,50.13,50.13,3
20120301|2011-10-03 01:30,3,50.12,50.12,50.1,50.1,44
20120301|2011-10-03 02:00,3,50.22,50.3,50.22,50.3,5
20120301|2011-10-03 02:30,3,50.32,50.32,50.32,50.32,2
20120301|2011-10-03 03:00,3,50.47,50.6,50.47,50.55,113
20120301|2011-10-03 03:30,3,50.52,50.54,50.51,50.52,13
20120301|2011-10-03 04:00,3,50.49,50.49,50.43,50.45,48
20120301|2011-10-03 04:30,3,50.44,50.44,50.35,50.35,31
20120301|2011-10-03 05:00,3,50.31,50.39,50.29,50.39,23
20120301|2011-10-03 05:30,3,50.44,50.48,50.44,50.48,9
20120301|2011-10-03 06:00,3,50.46,50.46,50.46,50.46,1
20120301|2011-10-03 06:30,3,50.45,50.45,50.41,50.43,16
20120301|2011-10-03 07:00,3,50.48,50.48,50.41,50.43,10
20120301|2011-10-03 09:30,3,50.36,50.55,50.13,50.3,509
20120301|2011-10-03 10:00,3,50.31,50.67,50.22,50.58,179
20120301|2011-10-03 10:30,3,50.64,50.69,50.42,50.54,172
20120301|2011-10-03 11:00,3,50.54,50.54,50.34,50.38,112
20120301|2011-10-03 11:30,3,50.41,50.43,50.25,50.43,119
20120301|2011-10-03 12:00,3,50.43,50.43,50.17,50.32,125
20120301|2011-10-03 12:30,3,50.36,50.36,50.1,50.21,175
20120301|2011-10-03 13:00,3,50.23,50.49,50.23,50.24,121
20120301|2011-10-03 18:00,4,50.37,50.38,50.29,50.35,38
20120301|2011-10-03 18:30,4,50.24,50.24,50.24,50.24,1
20120301|2011-10-03 19:00,4,50.36,50.38,50.36,50.38,3
20120301|2011-10-03 19:30,4,50.44,50.45,50.4,50.4,29
20120301|2011-10-03 20:30,4,50.4,50.4,50.4,50.4,81
20120301|2011-10-03 21:00,4,50.4,50.4,50.4,50.4,41
20120301|2011-10-03 21:30,4,50.4,50.4,50.4,50.4,7
20120301|2011-10-04 00:30,4,50.33,50.35,50.33,50.35,6
20120301|2011-10-04 01:00,4,50.4,50.4,50.4,50.4,52
20120301|2011-10-04 01:30,4,50.43,50.43,50.43,50.43,1
20120301|2011-10-04 02:00,4,50.25,50.25,50.25,50.25,1
20120301|2011-10-04 02:30,4,50.23,50.23,50.23,50.23,5
20120301|2011-10-04 03:30,4,50.24,50.24,50.24,50.24,3
20120301|2011-10-04 04:30,4,50.18,50.21,50.14,50.18,21
20120301|2011-10-04 05:30,4,50.11,50.11,50.11,50.11,6
20120301|2011-10-04 06:00,4,50.08,50.08,50.08,50.08,3
20120301|2011-10-04 06:30,4,50.07,50.07,50,50,21
20120301|2011-10-04 07:00,4,50,50,49.94,49.94,37
20120301|2011-10-04 09:30,4,49.86,50.18,49.48,49.76,541
20120301|2011-10-04 10:00,4,49.75,50.01,49.62,49.82,397
20120301|2011-10-04 10:30,4,49.79,49.79,49.55,49.64,406
20120301|2011-10-04 11:00,4,49.7,49.84,49.59,49.59,89
20120301|2011-10-04 11:30,4,49.59,49.78,49.59,49.78,121
20120301|2011-10-04 12:00,4,49.79,49.94,49.72,49.9,93
20120301|2011-10-04 12:30,4,49.84,49.95,49.75,49.78,113
20120301|2011-10-04 13:00,4,49.73,49.98,49.52,49.84,1216
20120301|2011-10-04 18:00,5,49.99,50.08,49.99,50.05,13
20120301|2011-10-04 20:00,5,50.01,50.01,50.01,50.01,6
20120301|2011-10-04 22:00,5,50.15,50.15,50.15,50.15,5
20120301|2011-10-04 23:00,5,50.21,50.33,50.21,50.33,16
20120301|2011-10-04 23:30,5,50.33,50.33,50.15,50.15,6
20120301|2011-10-05 00:00,5,50.08,50.08,50.03,50.03,4
20120301|2011-10-05 02:00,5,50.14,50.23,50.11,50.23,21
20120301|2011-10-05 02:30,5,50.24,50.25,50.2,50.2,11
20120301|2011-10-05 03:00,5,50.19,50.19,50.19,50.19,5
20120301|2011-10-05 04:00,5,50.14,50.14,50.05,50.05,13
20120301|2011-10-05 04:30,5,50.06,50.06,50,50,101
20120301|2011-10-05 05:00,5,50,50.03,49.92,50.02,37
20120301|2011-10-05 05:30,5,50.05,50.1,50.05,50.1,6
20120301|2011-10-05 06:00,5,50.15,50.15,50.14,50.14,10
20120301|2011-10-05 06:30,5,50.14,50.18,50.14,50.16,14
20120301|2011-10-05 07:00,5,50.2,50.25,50.2,50.25,15
20120301|2011-10-05 09:30,5,50.13,50.21,49.76,49.81,403
20120301|2011-10-05 10:00,5,49.84,49.84,49.53,49.65,215
20120301|2011-10-05 10:30,5,49.7,49.97,49.7,49.82,165
20120301|2011-10-05 11:00,5,49.83,49.99,49.83,49.87,350
20120301|2011-10-05 11:30,5,49.87,49.9,49.79,49.87,129
20120301|2011-10-05 12:00,5,49.86,50.02,49.86,49.96,176
20120301|2011-10-05 12:30,5,49.94,50.12,49.89,50.08,64
20120301|2011-10-05 13:00,5,50.01,50.1,49.84,49.86,544
20120301|2011-10-05 18:00,6,49.91,49.91,49.86,49.87,25
20120301|2011-10-05 18:30,6,49.9,49.9,49.86,49.86,21
20120301|2011-10-05 19:00,6,49.83,49.85,49.82,49.85,8
20120301|2011-10-05 20:00,6,49.88,49.9,49.83,49.83,63
20120301|2011-10-05 20:30,6,49.82,49.82,49.72,49.77,24
20120301|2011-10-05 21:00,6,49.81,49.81,49.81,49.81,1
20120301|2011-10-05 22:00,6,49.7,49.7,49.7,49.7,1
20120301|2011-10-05 22:30,6,49.62,49.62,49.62,49.62,5
20120301|2011-10-06 00:00,6,49.7,49.7,49.7,49.7,1
20120301|2011-10-06 01:00,6,49.69,49.75,49.69,49.74,4
20120301|2011-10-06 01:30,6,49.82,49.85,49.82,49.85,3
20120301|2011-10-06 02:00,6,49.86,49.96,49.86,49.96,32
20120301|2011-10-06 02:30,6,50.01,50.17,50.01,50.17,29
20120301|2011-10-06 03:00,6,50.15,50.33,50.15,50.33,18
20120301|2011-10-06 03:30,6,50.37,50.6,50.37,50.43,70
20120301|2011-10-06 04:00,6,50.48,50.5,50.47,50.47,12
20120301|2011-10-06 04:30,6,50.4,50.48,50.39,50.48,9
20120301|2011-10-06 05:00,6,50.45,50.48,50.42,50.42,63
20120301|2011-10-06 05:30,6,50.47,50.47,50.32,50.34,80
20120301|2011-10-06 06:00,6,50.43,50.43,50.3,50.3,16
20120301|2011-10-06 06:30,6,50.26,50.29,50.19,50.26,10
20120301|2011-10-06 07:00,6,50.24,50.25,50.21,50.25,6
20120301|2011-10-06 09:30,6,50.24,50.35,49.81,49.83,727
20120301|2011-10-06 10:00,6,49.85,49.89,49.7,49.8,309
20120301|2011-10-06 10:30,6,49.81,49.95,49.81,49.86,147
20120301|2011-10-06 11:00,6,49.88,49.89,49.82,49.83,284
20120301|2011-10-06 11:30,6,49.82,49.92,49.82,49.83,45
20120301|2011-10-06 12:00,6,49.85,49.99,49.84,49.98,64
20120301|2011-10-06 12:30,6,49.97,50.34,49.97,50.34,111
20120301|2011-10-06 13:00,6,50.39,50.39,49.83,49.83,502
20120301|2011-10-06 18:00,7,50.13,50.13,49.78,49.85,24
20120301|2011-10-06 18:30,7,49.82,49.82,49.75,49.75,24
20120301|2011-10-06 19:00,7,49.77,49.81,49.77,49.81,9
20120301|2011-10-06 20:00,7,49.72,49.73,49.66,49.66,23
20120301|2011-10-06 21:00,7,49.69,49.69,49.69,49.69,1
20120301|2011-10-06 21:30,7,49.79,49.79,49.76,49.77,11
20120301|2011-10-06 22:00,7,49.72,49.82,49.66,49.82,13
20120301|2011-10-06 22:30,7,49.88,49.88,49.88,49.88,2
20120301|2011-10-07 00:30,7,49.84,49.84,49.84,49.84,1
20120301|2011-10-07 01:00,7,49.77,49.91,49.76,49.91,13
20120301|2011-10-07 02:00,7,49.81,49.86,49.7,49.86,13
20120301|2011-10-07 02:30,7,49.96,50.01,49.96,50.01,2
20120301|2011-10-07 03:00,7,49.96,50.05,49.96,50.05,3
20120301|2011-10-07 03:30,7,50.06,50.1,50.01,50.01,23
20120301|2011-10-07 04:00,7,50,50,49.96,49.96,9
20120301|2011-10-07 04:30,7,49.86,49.88,49.86,49.88,6
20120301|2011-10-07 05:00,7,49.89,49.94,49.86,49.88,27
20120301|2011-10-07 05:30,7,49.89,49.91,49.83,49.85,14
20120301|2011-10-07 06:00,7,49.88,49.88,49.8,49.84,17
20120301|2011-10-07 06:30,7,49.85,49.86,49.75,49.77,92
20120301|2011-10-07 07:00,7,49.77,49.77,49.73,49.73,17
20120301|2011-10-07 09:30,7,49.78,50.26,49.78,50.07,458
20120301|2011-10-07 10:00,7,50.07,50.12,49.91,50.02,109
20120301|2011-10-07 10:30,7,50.06,50.13,49.97,50.11,75
20120301|2011-10-07 11:00,7,50.11,50.12,49.67,49.78,170
20120301|2011-10-07 11:30,7,49.78,49.84,49.74,49.81,72
20120301|2011-10-07 12:00,7,49.82,49.97,49.79,49.91,428
20120301|2011-10-07 12:30,7,49.87,50.08,49.84,49.97,73
20120301|2011-10-07 13:00,7,49.95,50.05,49.78,49.95,221
20120301|2011-10-09 18:00,10,49.81,50.06,49.81,50.06,33
20120301|2011-10-09 18:30,10,50.15,50.15,50.15,50.15,1
20120301|2011-10-09 19:30,10,50.26,50.31,50.15,50.31,35
20120301|2011-10-09 20:00,10,50.41,51.15,50.41,50.88,57
20120301|2011-10-09 20:30,10,50.91,50.97,50.81,50.82,27
20120301|2011-10-09 21:00,10,50.81,50.81,50.74,50.74,4
20120301|2011-10-09 21:30,10,50.78,50.83,50.78,50.83,2
20120301|2011-10-09 22:00,10,50.77,50.77,50.77,50.77,1
20120301|2011-10-09 22:30,10,50.83,50.83,50.66,50.66,2
20120301|2011-10-10 00:00,10,50.7,50.7,50.66,50.66,9
20120301|2011-10-10 00:30,10,50.9,50.9,50.73,50.73,4
20120301|2011-10-10 01:00,10,50.58,50.58,50.58,50.58,1
20120301|2011-10-10 02:00,10,50.74,50.74,50.72,50.73,7
20120301|2011-10-10 02:30,10,50.83,50.86,50.83,50.85,5
20120301|2011-10-10 03:30,10,50.75,50.84,50.75,50.84,21
20120301|2011-10-10 04:00,10,50.9,50.9,50.88,50.88,3
20120301|2011-10-10 05:00,10,50.85,50.88,50.85,50.88,30
20120301|2011-10-10 05:30,10,50.89,50.89,50.89,50.89,1
20120301|2011-10-10 06:00,10,50.89,50.89,50.89,50.89,5
20120301|2011-10-10 09:30,10,51.08,51.23,50.94,50.96,208
20120301|2011-10-10 10:00,10,50.98,51.04,50.96,51,48
20120301|2011-10-10 10:30,10,51.01,51.03,50.93,50.96,102
20120301|2011-10-10 11:00,10,50.95,50.98,50.83,50.87,49
20120301|2011-10-10 11:30,10,50.91,50.95,50.83,50.87,24
20120301|2011-10-10 12:00,10,50.85,50.85,50.73,50.74,53
20120301|2011-10-10 12:30,10,50.76,50.76,50.66,50.67,15
20120301|2011-10-10 13:00,10,50.7,50.82,50.61,50.76,86
20120301|2011-10-10 18:00,11,50.77,50.8,50.77,50.8,2
20120301|2011-10-10 18:30,11,50.87,50.87,50.87,50.87,1
20120301|2011-10-10 19:00,11,50.8,50.81,50.77,50.77,11
20120301|2011-10-10 19:30,11,50.77,50.82,50.72,50.82,12
20120301|2011-10-10 20:00,11,51.2,51.22,51.19,51.22,9
20120301|2011-10-10 20:30,11,51.19,51.19,51.09,51.1,9
20120301|2011-10-10 21:30,11,51.08,51.08,51.08,51.08,1
20120301|2011-10-10 22:00,11,51.06,51.06,51.06,51.06,4
20120301|2011-10-10 22:30,11,51.07,51.07,51.07,51.07,1
20120301|2011-10-11 00:30,11,51.03,51.03,51.03,51.03,2
20120301|2011-10-11 01:00,11,50.9,50.9,50.84,50.84,7
20120301|2011-10-11 01:30,11,50.75,50.76,50.75,50.76,3
20120301|2011-10-11 02:00,11,50.67,50.73,50.67,50.73,9
20120301|2011-10-11 03:00,11,50.61,50.61,50.5,50.5,12
20120301|2011-10-11 03:30,11,50.5,50.52,50.5,50.52,38
20120301|2011-10-11 04:00,11,50.53,50.56,50.53,50.56,3
20120301|2011-10-11 04:30,11,50.51,50.57,50.51,50.57,6
20120301|2011-10-11 05:00,11,50.58,50.7,50.58,50.7,14
20120301|2011-10-11 05:30,11,50.73,51.01,50.73,51.01,15
20120301|2011-10-11 06:00,11,50.98,51.18,50.96,51.15,121
20120301|2011-10-11 06:30,11,51.11,51.13,51.02,51.02,107
20120301|2011-10-11 07:00,11,51.1,51.13,51.1,51.1,13
20120301|2011-10-11 09:30,11,51.01,51.37,50.97,51.28,236
20120301|2011-10-11 10:00,11,51.29,52.03,51.22,51.88,343
20120301|2011-10-11 10:30,11,51.96,52.32,51.7,52.19,466
20120301|2011-10-11 11:00,11,52.27,52.61,52.11,52.59,246
20120301|2011-10-11 11:30,11,52.59,52.95,52.49,52.84,547
20120301|2011-10-11 12:00,11,52.91,53.23,52.89,52.94,259
20120301|2011-10-11 12:30,11,52.94,53.01,52.62,52.97,258
20120301|2011-10-11 13:00,11,53,53.21,52.87,52.87,397
20120301|2011-10-11 18:00,12,52.73,52.81,52.73,52.79,9
20120301|2011-10-11 18:30,12,52.69,52.7,52.67,52.7,14
20120301|2011-10-11 19:00,12,52.7,52.7,52.7,52.7,13
20120301|2011-10-11 19:30,12,52.7,52.7,52.51,52.51,56
20120301|2011-10-11 20:00,12,52.52,52.52,51.87,52.25,59
20120301|2011-10-11 20:30,12,52.5,52.62,52.36,52.36,16
20120301|2011-10-11 21:00,12,52.37,52.39,52.34,52.39,4
20120301|2011-10-11 21:30,12,52.46,52.46,52.46,52.46,1
20120301|2011-10-11 22:00,12,52.6,52.6,52.6,52.6,1
20120301|2011-10-11 23:00,12,52.64,52.64,52.64,52.64,3
20120301|2011-10-12 00:30,12,52.63,52.63,52.63,52.63,34
20120301|2011-10-12 01:00,12,52.63,52.7,52.6,52.7,16
20120301|2011-10-12 01:30,12,52.75,52.77,52.75,52.77,16
20120301|2011-10-12 02:00,12,52.67,52.67,52.67,52.67,3
20120301|2011-10-12 02:30,12,52.67,52.67,52.65,52.67,122
20120301|2011-10-12 03:00,12,52.66,52.73,52.66,52.73,28
20120301|2011-10-12 03:30,12,52.78,52.78,52.78,52.78,20
20120301|2011-10-12 04:30,12,52.91,52.91,52.91,52.91,2
20120301|2011-10-12 05:00,12,52.95,52.95,52.95,52.95,4
20120301|2011-10-12 06:30,12,52.94,52.94,52.94,52.94,1
20120301|2011-10-12 07:00,12,52.96,52.96,52.96,52.96,2
20120301|2011-10-12 09:30,12,52.88,53.14,52.47,52.8,367
20120301|2011-10-12 10:00,12,52.78,52.85,52.7,52.7,151
20120301|2011-10-12 10:30,12,52.68,52.73,52.58,52.59,872
20120301|2011-10-12 11:00,12,52.57,52.57,52.31,52.47,1561
20120301|2011-10-12 11:30,12,52.44,52.73,52.44,52.71,224
20120301|2011-10-12 12:00,12,52.73,52.77,52.58,52.61,32
20120301|2011-10-12 12:30,12,52.58,52.76,52.5,52.62,47
20120301|2011-10-12 13:00,12,52.63,52.73,52.6,52.62,102
20120301|2011-10-12 18:00,13,52.49,52.54,52.49,52.54,78
20120301|2011-10-12 19:00,13,52.55,52.55,52.55,52.55,1
20120301|2011-10-12 22:30,13,52.47,52.47,52.45,52.45,3
20120301|2011-10-12 23:00,13,52.49,52.49,52.48,52.48,3
20120301|2011-10-13 00:30,13,52.52,52.52,52.52,52.52,2
20120301|2011-10-13 01:00,13,52.43,52.43,52.43,52.43,1
20120301|2011-10-13 01:30,13,52.5,52.5,52.5,52.5,5
20120301|2011-10-13 05:30,13,52.41,52.41,52.41,52.41,4
20120301|2011-10-13 06:00,13,52.37,52.37,52.37,52.37,13
20120301|2011-10-13 06:30,13,52.36,52.37,52.36,52.37,5
20120301|2011-10-13 09:30,13,52.27,52.53,52.19,52.39,315
20120301|2011-10-13 10:00,13,52.43,52.54,52.2,52.39,294
20120301|2011-10-13 10:30,13,52.31,52.34,52.22,52.3,170
20120301|2011-10-13 11:00,13,52.3,52.3,52.2,52.26,104
20120301|2011-10-13 11:30,13,52.23,52.42,52.22,52.39,182
20120301|2011-10-13 12:00,13,52.43,52.84,52.4,52.84,169
20120301|2011-10-13 12:30,13,52.79,53,52.78,52.87,105
20120301|2011-10-13 13:00,13,52.83,53.04,52.77,52.97,180
20120301|2011-10-13 18:00,14,53.06,53.11,53.06,53.1,16
20120301|2011-10-13 19:00,14,53.13,53.13,53.13,53.13,2
20120301|2011-10-13 19:30,14,53.07,53.09,53.07,53.08,36
20120301|2011-10-13 20:00,14,52.91,53,52.85,52.92,23
20120301|2011-10-13 20:30,14,52.94,52.97,52.94,52.97,6
20120301|2011-10-13 21:30,14,52.84,52.84,52.84,52.84,1
20120301|2011-10-14 01:00,14,52.93,52.93,52.9,52.9,3
20120301|2011-10-14 01:30,14,52.9,52.95,52.9,52.95,8
20120301|2011-10-14 02:00,14,52.91,52.91,52.87,52.89,10
20120301|2011-10-14 02:30,14,52.85,53.04,52.85,52.98,61
20120301|2011-10-14 03:00,14,52.91,53.09,52.91,53.09,15
20120301|2011-10-14 03:30,14,53.23,53.42,53.23,53.4,56
20120301|2011-10-14 04:00,14,53.49,53.49,53.49,53.49,3
20120301|2011-10-14 04:30,14,53.5,53.5,53.5,53.5,1
20120301|2011-10-14 05:00,14,53.45,53.45,53.44,53.44,2
20120301|2011-10-14 05:30,14,53.47,53.59,53.47,53.54,8
20120301|2011-10-14 06:00,14,53.52,53.52,53.52,53.52,1
20120301|2011-10-14 06:30,14,53.51,53.68,53.51,53.68,26
20120301|2011-10-14 07:00,14,53.66,53.69,53.57,53.62,14
20120301|2011-10-14 09:30,14,53.58,54.52,53.58,54.33,2738
20120301|2011-10-14 10:00,14,54.37,54.37,54.15,54.2,333
20120301|2011-10-14 10:30,14,54.19,54.2,53.62,53.64,317
20120301|2011-10-14 11:00,14,53.63,54.04,53.53,54.01,176
20120301|2011-10-14 11:30,14,54.01,54.13,53.97,53.99,148
20120301|2011-10-14 12:00,14,54.01,54.14,54,54.14,100
20120301|2011-10-14 12:30,14,54.12,54.27,54.07,54.27,146
20120301|2011-10-14 13:00,14,54.26,54.43,54.22,54.23,268
20120301|2011-10-16 18:00,17,54.23,54.23,54.05,54.05,35
20120301|2011-10-16 18:30,17,53.99,54,53.99,54,3
20120301|2011-10-16 19:00,17,54.13,54.13,54.08,54.08,10
20120301|2011-10-16 19:30,17,54.05,54.05,54.03,54.04,26
20120301|2011-10-16 20:00,17,53.91,53.91,53.73,53.73,21
20120301|2011-10-16 20:30,17,53.74,53.86,53.72,53.83,19
20120301|2011-10-16 21:00,17,53.75,53.75,53.75,53.75,1
20120301|2011-10-16 21:30,17,53.7,53.7,53.63,53.63,9
20120301|2011-10-16 22:00,17,53.65,53.78,53.65,53.78,4
20120301|2011-10-16 23:00,17,53.81,53.81,53.81,53.81,4
20120301|2011-10-17 00:00,17,53.82,53.82,53.82,53.82,2
20120301|2011-10-17 00:30,17,53.73,53.73,53.72,53.73,5
20120301|2011-10-17 01:00,17,53.67,53.67,53.67,53.67,2
20120301|2011-10-17 01:30,17,53.8,53.85,53.8,53.85,8
20120301|2011-10-17 02:00,17,53.93,53.93,53.93,53.93,2
20120301|2011-10-17 03:00,17,54.08,54.09,54.08,54.09,4
20120301|2011-10-17 03:30,17,53.94,53.98,53.94,53.98,4
20120301|2011-10-17 04:00,17,53.92,53.92,53.75,53.78,11
20120301|2011-10-17 04:30,17,53.79,53.81,53.62,53.62,14
20120301|2011-10-17 05:00,17,53.62,53.71,53.56,53.7,8
20120301|2011-10-17 05:30,17,53.59,53.59,53.55,53.57,10
20120301|2011-10-17 06:00,17,53.56,53.56,53.43,53.43,19
20120301|2011-10-17 06:30,17,53.6,53.64,53.6,53.64,5
20120301|2011-10-17 07:00,17,53.62,53.62,53.62,53.62,3
20120301|2011-10-17 09:30,17,53.61,53.78,53.5,53.73,227
20120301|2011-10-17 10:00,17,53.73,53.88,53.69,53.82,171
20120301|2011-10-17 10:30,17,53.82,53.89,53.74,53.76,135
20120301|2011-10-17 11:00,17,53.74,53.74,53.39,53.49,261
20120301|2011-10-17 11:30,17,53.5,53.62,53.5,53.56,37
20120301|2011-10-17 12:00,17,53.49,53.67,53.48,53.66,12
20120301|2011-10-17 12:30,17,53.58,53.62,53.49,53.51,79
20120301|2011-10-17 13:00,17,53.48,53.51,53.37,53.38,81
20120301|2011-10-17 18:00,18,53.52,53.53,53.47,53.49,96
20120301|2011-10-17 18:30,18,53.4,53.41,53.33,53.33,39
20120301|2011-10-17 19:00,18,53.33,53.33,53.33,53.33,1
20120301|2011-10-17 20:00,18,53.29,53.29,53.17,53.17,10
20120301|2011-10-17 20:30,18,53.12,53.12,53.07,53.07,4
20120301|2011-10-17 21:00,18,53.07,53.07,53.01,53.01,16
20120301|2011-10-17 21:30,18,52.95,52.95,52.95,52.95,1
20120301|2011-10-17 22:00,18,52.94,52.95,52.91,52.91,12
20120301|2011-10-17 23:00,18,53.25,53.25,53.13,53.13,7
20120301|2011-10-18 00:00,18,53.16,53.19,53.16,53.19,7
20120301|2011-10-18 00:30,18,53,53,53,53,1
20120301|2011-10-18 01:00,18,52.99,52.99,52.95,52.95,5
20120301|2011-10-18 01:30,18,52.88,52.88,52.88,52.88,3
20120301|2011-10-18 02:00,18,52.88,52.88,52.82,52.85,13
20120301|2011-10-18 02:30,18,52.8,52.8,52.8,52.8,2
20120301|2011-10-18 03:30,18,52.74,52.74,52.74,52.74,2
20120301|2011-10-18 04:00,18,52.69,52.69,52.69,52.69,2
20120301|2011-10-18 04:30,18,52.64,52.67,52.55,52.67,11
20120301|2011-10-18 05:00,18,52.63,52.64,52.61,52.61,6
20120301|2011-10-18 05:30,18,52.59,52.79,52.59,52.79,7
20120301|2011-10-18 06:00,18,52.69,52.69,52.66,52.67,53
20120301|2011-10-18 06:30,18,52.71,52.71,52.52,52.57,11
20120301|2011-10-18 07:00,18,52.54,52.55,52.52,52.53,21
20120301|2011-10-18 09:30,18,52.5,53.12,52.5,53.11,429
20120301|2011-10-18 10:00,18,53.09,53.21,53.04,53.09,325
20120301|2011-10-18 10:30,18,53.09,53.22,53.05,53.11,164
20120301|2011-10-18 11:00,18,53.03,53.15,53,53.06,118
20120301|2011-10-18 11:30,18,53.07,53.3,53.07,53.24,140
20120301|2011-10-18 12:00,18,53.25,53.32,53.2,53.3,53
20120301|2011-10-18 12:30,18,53.29,53.35,53.11,53.19,124
20120301|2011-10-18 13:00,18,53.18,53.38,53.13,53.24,192
20120301|2011-10-18 18:00,19,53.33,53.46,53.3,53.3,25
20120301|2011-10-18 19:00,19,53.33,53.33,53.31,53.31,3
20120301|2011-10-18 20:00,19,53.49,53.49,53.33,53.33,12
20120301|2011-10-18 20:30,19,53.32,53.33,53.24,53.27,7
20120301|2011-10-18 21:00,19,53.25,53.25,53.22,53.22,4
20120301|2011-10-18 22:30,19,53.14,53.14,53.14,53.14,2
20120301|2011-10-18 23:30,19,53.15,53.15,53.11,53.11,5
20120301|2011-10-19 00:00,19,53.15,53.17,53.15,53.17,57
20120301|2011-10-19 00:30,19,53.15,53.15,53.1,53.1,7
20120301|2011-10-19 01:00,19,53.04,53.09,53.01,53.09,10
20120301|2011-10-19 01:30,19,53.18,53.18,53.18,53.18,2
20120301|2011-10-19 02:30,19,53.23,53.24,53.22,53.23,7
20120301|2011-10-19 03:00,19,53.25,53.26,53.25,53.26,4
20120301|2011-10-19 03:30,19,53.23,53.32,53.16,53.25,25
20120301|2011-10-19 04:00,19,53.37,53.47,53.37,53.47,45
20120301|2011-10-19 04:30,19,53.51,53.55,53.49,53.5,36
20120301|2011-10-19 05:00,19,53.57,53.57,53.54,53.54,5
20120301|2011-10-19 06:30,19,53.54,53.55,53.33,53.33,35
20120301|2011-10-19 07:00,19,53.31,53.31,53.31,53.31,2
20120301|2011-10-19 09:30,19,53.33,53.44,53.09,53.12,507
20120301|2011-10-19 10:00,19,53.02,53.02,52.6,52.73,354
20120301|2011-10-19 10:30,19,52.74,52.77,52.41,52.46,153
20120301|2011-10-19 11:00,19,52.47,52.57,52.39,52.57,229
20120301|2011-10-19 11:30,19,52.57,52.6,52.43,52.43,259
20120301|2011-10-19 12:00,19,52.45,52.62,52.45,52.56,139
20120301|2011-10-19 12:30,19,52.52,52.52,52.18,52.2,279
20120301|2011-10-19 13:00,19,52.17,52.23,52.01,52.07,346
20120301|2011-10-19 18:00,20,52.12,52.12,51.99,51.99,19
20120301|2011-10-19 18:30,20,51.92,51.92,51.84,51.84,39
20120301|2011-10-19 19:00,20,51.88,51.88,51.88,51.88,1
20120301|2011-10-19 19:30,20,51.88,51.88,51.85,51.86,10
20120301|2011-10-19 20:00,20,51.85,51.85,51.7,51.71,12
20120301|2011-10-19 20:30,20,51.69,51.69,51.66,51.69,9
20120301|2011-10-19 21:00,20,51.58,51.58,51.57,51.58,10
20120301|2011-10-19 21:30,20,51.63,51.63,51.63,51.63,36
20120301|2011-10-19 22:30,20,51.8,51.8,51.8,51.8,1
20120301|2011-10-19 23:00,20,51.86,51.86,51.86,51.86,1
20120301|2011-10-19 23:30,20,51.88,51.88,51.8,51.8,4
20120301|2011-10-20 00:00,20,51.74,51.74,51.74,51.74,2
20120301|2011-10-20 00:30,20,51.64,51.68,51.6,51.6,4
20120301|2011-10-20 01:30,20,51.79,51.79,51.79,51.79,4
20120301|2011-10-20 02:00,20,51.87,51.87,51.86,51.86,2
20120301|2011-10-20 02:30,20,51.81,51.84,51.8,51.84,10
20120301|2011-10-20 03:00,20,51.86,51.86,51.83,51.86,18
20120301|2011-10-20 04:00,20,51.77,51.77,51.76,51.76,4
20120301|2011-10-20 04:30,20,51.88,51.94,51.79,51.79,10
20120301|2011-10-20 05:00,20,51.97,52.04,51.97,52.04,5
20120301|2011-10-20 05:30,20,52.01,52.04,51.97,51.99,6
20120301|2011-10-20 06:00,20,51.97,51.97,51.93,51.93,6
20120301|2011-10-20 06:30,20,51.89,51.99,51.89,51.99,11
20120301|2011-10-20 07:00,20,52.04,52.13,52.04,52.13,5
20120301|2011-10-20 09:30,20,51.96,52.11,51.77,51.77,627
20120301|2011-10-20 10:00,20,51.74,51.79,51.5,51.63,185
20120301|2011-10-20 10:30,20,51.56,51.73,51.52,51.53,139
20120301|2011-10-20 11:00,20,51.5,51.5,51.14,51.19,687
20120301|2011-10-20 11:30,20,51.2,51.51,51.17,51.51,162
20120301|2011-10-20 12:00,20,51.52,51.69,51.44,51.68,61
20120301|2011-10-20 12:30,20,51.71,51.79,51.69,51.7,83
20120301|2011-10-20 13:00,20,51.73,51.92,51.72,51.84,135
20120301|2011-10-20 18:00,21,52,52.09,52,52,89
20120301|2011-10-20 19:30,21,52.04,52.09,52.04,52.09,9
20120301|2011-10-20 20:00,21,52.15,52.26,52.15,52.26,8
20120301|2011-10-20 20:30,21,52.25,52.26,52.25,52.26,2
20120301|2011-10-20 21:00,21,52.36,52.36,52.3,52.3,7
20120301|2011-10-20 21:30,21,52.29,52.29,52.29,52.29,1
20120301|2011-10-20 22:00,21,52.16,52.16,52.16,52.16,1
20120301|2011-10-21 01:00,21,52.26,52.27,52.15,52.15,5
20120301|2011-10-21 02:00,21,52.19,52.19,52.19,52.19,2
20120301|2011-10-21 02:30,21,52.21,52.21,52.21,52.21,1
20120301|2011-10-21 03:00,21,52.1,52.1,52.1,52.1,8
20120301|2011-10-21 03:30,21,52.18,52.18,52.18,52.18,1
20120301|2011-10-21 05:00,21,52.18,52.2,52.18,52.18,10
20120301|2011-10-21 06:00,21,52.25,52.33,52.25,52.33,5
20120301|2011-10-21 06:30,21,52.39,52.43,52.36,52.36,5
20120301|2011-10-21 07:00,21,52.34,52.34,52.28,52.33,4
20120301|2011-10-21 09:30,21,52.65,52.96,52.27,52.4,636
20120301|2011-10-21 10:00,21,52.39,52.39,52.1,52.2,203
20120301|2011-10-21 10:30,21,52.19,52.33,52.14,52.24,281
20120301|2011-10-21 11:00,21,52.2,52.24,51.92,52.09,1208
20120301|2011-10-21 11:30,21,52.14,52.14,51.9,51.94,382
20120301|2011-10-21 12:00,21,51.89,52.11,51.83,52.07,438
20120301|2011-10-21 12:30,21,52.03,52.03,51.87,51.87,191
20120301|2011-10-21 13:00,21,51.88,51.91,51.77,51.8,633
20120301|2011-10-23 18:00,24,51.72,51.87,51.71,51.87,6
20120301|2011-10-23 19:30,24,52.03,52.07,52.02,52.07,5
20120301|2011-10-23 20:00,24,52.19,52.19,52.19,52.19,3
20120301|2011-10-23 20:30,24,52.1,52.1,52.08,52.08,2
20120301|2011-10-23 21:30,24,52.07,52.28,52.07,52.28,4
20120301|2011-10-23 22:00,24,52.26,52.26,52.26,52.26,1
20120301|2011-10-24 00:30,24,52.36,52.96,52.36,52.81,35
20120301|2011-10-24 01:00,24,52.81,52.81,52.81,52.81,1
20120301|2011-10-24 01:30,24,52.88,52.88,52.88,52.88,1
20120301|2011-10-24 02:00,24,52.61,52.61,52.61,52.61,1
20120301|2011-10-24 03:30,24,52.44,52.44,52.41,52.41,6
20120301|2011-10-24 04:00,24,52.45,52.49,52.42,52.46,11
20120301|2011-10-24 04:30,24,52.46,52.46,52.46,52.46,1
20120301|2011-10-24 05:00,24,52.53,52.53,52.53,52.53,1
20120301|2011-10-24 07:00,24,52.48,52.48,52.48,52.48,1
20120301|2011-10-24 09:30,24,52.63,52.64,52.38,52.39,250
20120301|2011-10-24 10:00,24,52.38,52.62,52.38,52.62,61
20120301|2011-10-24 10:30,24,52.57,52.63,52.48,52.63,90
20120301|2011-10-24 11:00,24,52.59,52.64,52.38,52.45,394
20120301|2011-10-24 11:30,24,52.44,52.46,52.07,52.19,376
20120301|2011-10-24 12:00,24,52.25,52.35,52.18,52.35,46
20120301|2011-10-24 12:30,24,52.3,52.43,52.3,52.36,21
20120301|2011-10-24 13:00,24,52.34,52.4,52.21,52.37,72
20120301|2011-10-24 18:00,25,52.32,52.35,52.32,52.35,16
20120301|2011-10-24 20:00,25,52.47,52.63,52.38,52.58,55
20120301|2011-10-24 20:30,25,52.63,52.67,52.57,52.63,20
20120301|2011-10-24 21:00,25,52.58,52.61,52.57,52.61,8
20120301|2011-10-24 21:30,25,52.55,52.63,52.41,52.63,39
20120301|2011-10-24 22:00,25,52.56,52.74,52.56,52.59,64
20120301|2011-10-24 23:00,25,52.63,52.63,52.63,52.63,1
20120301|2011-10-25 00:30,25,52.7,52.8,52.66,52.67,108
20120301|2011-10-25 01:00,25,52.68,52.69,52.64,52.67,8
20120301|2011-10-25 01:30,25,52.71,52.73,52.65,52.65,20
20120301|2011-10-25 02:00,25,52.65,52.65,52.65,52.65,4
20120301|2011-10-25 02:30,25,52.8,52.8,52.79,52.79,4
20120301|2011-10-25 03:00,25,52.81,52.81,52.76,52.76,3
20120301|2011-10-25 03:30,25,52.73,52.8,52.72,52.8,6
20120301|2011-10-25 04:00,25,52.74,52.75,52.7,52.7,85
20120301|2011-10-25 04:30,25,52.71,52.74,52.62,52.74,37
20120301|2011-10-25 05:00,25,52.75,52.77,52.75,52.76,9
20120301|2011-10-25 05:30,25,52.86,52.94,52.86,52.88,94
20120301|2011-10-25 06:00,25,52.88,52.95,52.87,52.9,104
20120301|2011-10-25 06:30,25,52.92,52.92,52.83,52.84,35
20120301|2011-10-25 07:00,25,52.83,52.86,52.78,52.78,9
20120301|2011-10-25 09:30,25,52.57,52.61,52.07,52.11,813
20120301|2011-10-25 10:00,25,52.12,52.27,52.09,52.24,473
20120301|2011-10-25 10:30,25,52.25,52.4,52.21,52.35,208
20120301|2011-10-25 11:00,25,52.36,52.51,52.35,52.39,188
20120301|2011-10-25 11:30,25,52.38,52.46,52.27,52.3,87
20120301|2011-10-25 12:00,25,52.3,52.31,52.03,52.2,146
20120301|2011-10-25 12:30,25,52.17,52.28,52.16,52.2,268
20120301|2011-10-25 13:00,25,52.2,52.3,52.02,52.02,433
20120301|2011-10-25 18:00,26,51.92,51.92,51.92,51.92,1
20120301|2011-10-25 20:00,26,52.03,52.14,52.03,52.13,67
20120301|2011-10-25 20:30,26,52.14,52.2,52.05,52.1,49
20120301|2011-10-25 21:00,26,52.07,52.21,52.07,52.2,12
20120301|2011-10-25 21:30,26,52.13,52.14,52.1,52.1,11
20120301|2011-10-25 22:00,26,52.16,52.26,52.16,52.24,33
20120301|2011-10-25 22:30,26,52.26,52.26,52.26,52.26,1
20120301|2011-10-25 23:30,26,52.26,52.26,52.26,52.26,1
20120301|2011-10-26 00:30,26,52.27,52.44,52.25,52.4,68
20120301|2011-10-26 01:00,26,52.36,52.4,52.22,52.22,17
20120301|2011-10-26 01:30,26,52.19,52.32,52.19,52.32,18
20120301|2011-10-26 03:30,26,52.24,52.24,52.24,52.24,1
20120301|2011-10-26 06:30,26,52.1,52.1,52.1,52.1,10
20120301|2011-10-26 09:30,26,52.11,52.12,51.45,51.59,762
20120301|2011-10-26 10:00,26,51.51,51.59,51.37,51.49,333
20120301|2011-10-26 10:30,26,51.46,51.63,51.42,51.61,95
20120301|2011-10-26 11:00,26,51.6,51.72,51.58,51.59,212
20120301|2011-10-26 11:30,26,51.6,51.63,51.48,51.48,220
20120301|2011-10-26 12:00,26,51.47,51.54,51.41,51.51,89
20120301|2011-10-26 12:30,26,51.63,51.63,51.54,51.59,15
20120301|2011-10-26 13:00,26,51.58,51.62,51.48,51.48,79
20120301|2011-10-26 19:30,27,51.7,51.7,51.7,51.7,6
20120301|2011-10-26 20:00,27,51.79,52.01,51.79,52.01,94
20120301|2011-10-26 20:30,27,52.02,52.35,52,52.35,224
20120301|2011-10-26 21:00,27,52.38,52.39,52.34,52.39,34
20120301|2011-10-26 21:30,27,52.33,52.38,52.3,52.35,57
20120301|2011-10-26 22:00,27,52.38,52.41,52.35,52.35,25
20120301|2011-10-26 23:00,27,52.33,52.33,52.3,52.3,2
20120301|2011-10-27 00:30,27,52.36,52.48,52.31,52.48,33
20120301|2011-10-27 01:00,27,52.49,52.5,52.46,52.47,28
20120301|2011-10-27 01:30,27,52.47,52.57,52.47,52.57,31
20120301|2011-10-27 03:00,27,52.56,52.56,52.56,52.56,3
20120301|2011-10-27 09:30,27,52.66,52.75,52.36,52.6,532
20120301|2011-10-27 10:00,27,52.62,52.62,52.41,52.45,555
20120301|2011-10-27 10:30,27,52.45,52.51,52.37,52.49,301
20120301|2011-10-27 11:00,27,52.49,52.74,52.49,52.71,194
20120301|2011-10-27 11:30,27,52.74,53.05,52.72,52.83,323
20120301|2011-10-27 12:00,27,52.85,53.01,52.81,52.81,170
20120301|2011-10-27 12:30,27,52.76,53.06,52.76,53.05,44
20120301|2011-10-27 13:00,27,53.09,53.14,52.77,52.83,263
20120301|2011-10-27 18:00,28,52.65,52.76,52.65,52.76,60
20120301|2011-10-27 19:00,28,52.81,52.81,52.81,52.81,1
20120301|2011-10-27 20:30,28,52.86,52.89,52.84,52.84,7
20120301|2011-10-27 21:00,28,52.83,52.84,52.83,52.84,2
20120301|2011-10-27 21:30,28,52.6,52.6,52.53,52.55,12
20120301|2011-10-27 22:00,28,52.54,52.54,52.54,52.54,1
20120301|2011-10-27 22:30,28,52.63,52.63,52.63,52.63,2
20120301|2011-10-27 23:30,28,52.62,52.62,52.62,52.62,1
20120301|2011-10-28 00:00,28,52.71,52.76,52.71,52.75,8
20120301|2011-10-28 00:30,28,52.75,52.75,52.64,52.64,7
20120301|2011-10-28 01:30,28,52.54,52.54,52.5,52.53,53
20120301|2011-10-28 02:30,28,52.58,52.58,52.58,52.58,1
20120301|2011-10-28 04:00,28,52.44,52.44,52.44,52.44,10
20120301|2011-10-28 05:00,28,52.47,52.47,52.47,52.47,1
20120301|2011-10-28 05:30,28,52.44,52.44,52.44,52.44,1
20120301|2011-10-28 06:00,28,52.53,52.53,52.53,52.53,1
20120301|2011-10-28 07:00,28,52.47,52.47,52.47,52.47,3
20120301|2011-10-28 09:30,28,52.65,52.73,52.2,52.34,479
20120301|2011-10-28 10:00,28,52.41,52.5,52.39,52.48,31
20120301|2011-10-28 10:30,28,52.51,52.56,52.32,52.34,131
20120301|2011-10-28 11:00,28,52.38,52.4,52,52.14,279
20120301|2011-10-28 11:30,28,52.15,52.25,52.13,52.22,50
20120301|2011-10-28 12:00,28,52.25,52.25,52.19,52.21,9
20120301|2011-10-28 12:30,28,52.22,52.23,52.11,52.17,14
20120301|2011-10-28 13:00,28,52.18,52.33,52.15,52.3,60
20120301|2011-10-30 18:00,31,52.23,52.23,52.23,52.23,1
20120301|2011-10-30 20:00,31,52.13,52.25,52.13,52.25,10
20120301|2011-10-30 20:30,31,52.15,52.17,52.07,52.07,26
20120301|2011-10-30 21:00,31,52.06,52.06,52.06,52.06,1
20120301|2011-10-30 22:00,31,51.85,51.87,51.7,51.7,74
20120301|2011-10-30 22:30,31,51.78,51.78,51.6,51.63,17
20120301|2011-10-30 23:00,31,51.62,51.71,51.62,51.71,17
20120301|2011-10-31 00:30,31,51.8,51.8,51.8,51.8,4
20120301|2011-10-31 01:30,31,51.66,51.77,51.66,51.77,3
20120301|2011-10-31 02:00,31,51.79,51.8,51.79,51.8,7
20120301|2011-10-31 03:30,31,51.82,51.82,51.82,51.82,1
20120301|2011-10-31 04:00,31,51.78,51.78,51.72,51.72,4
20120301|2011-10-31 05:00,31,51.78,51.78,51.75,51.75,3
20120301|2011-10-31 06:00,31,51.81,51.81,51.81,51.81,1
20120301|2011-10-31 07:00,31,51.8,51.8,51.76,51.76,3
20120301|2011-10-31 09:30,31,51.66,51.92,51.5,51.85,558
20120301|2011-10-31 10:00,31,51.73,51.73,51.23,51.32,441
20120301|2011-10-31 10:30,31,51.41,51.43,51.33,51.34,165
20120301|2011-10-31 11:00,31,51.32,51.4,51.31,51.34,138
20120301|2011-10-31 11:30,31,51.34,51.58,51.32,51.53,206
20120301|2011-10-31 12:00,31,51.57,51.59,51.52,51.53,24
20120301|2011-10-31 12:30,31,51.57,51.68,51.55,51.55,193
20120301|2011-10-31 13:00,31,51.58,51.85,51.57,51.85,403
20120301|2011-10-31 18:00,1,51.66,51.66,51.6,51.61,11
20120301|2011-10-31 18:30,1,51.62,51.62,51.6,51.6,2
20120301|2011-10-31 20:30,1,51.88,51.88,51.88,51.88,5
20120301|2011-10-31 21:00,1,51.87,51.87,51.87,51.87,1
20120301|2011-11-01 02:30,1,51.51,51.51,51.4,51.43,42
20120301|2011-11-01 03:00,1,51.44,51.44,51.3,51.3,80
20120301|2011-11-01 03:30,1,51.32,51.33,51.32,51.33,2
20120301|2011-11-01 04:00,1,51.22,51.23,51.2,51.2,34
20120301|2011-11-01 04:30,1,51.24,51.24,51.12,51.12,19
20120301|2011-11-01 05:30,1,51.25,51.25,51.1,51.1,74
20120301|2011-11-01 06:00,1,51.09,51.23,51.08,51.23,147
20120301|2011-11-01 06:30,1,51.18,51.18,51.17,51.17,9
20120301|2011-11-01 07:00,1,51.08,51.08,50.88,50.92,86
20120301|2011-11-01 09:30,1,50.78,51.15,50.67,51.08,715
20120301|2011-11-01 10:00,1,51.08,51.25,50.96,51.16,198
20120301|2011-11-01 10:30,1,51.13,51.14,50.87,50.88,70
20120301|2011-11-01 11:00,1,50.89,50.93,50.79,50.8,177
20120301|2011-11-01 11:30,1,50.76,50.81,50.72,50.74,124
20120301|2011-11-01 12:00,1,50.74,50.76,50.58,50.76,153
20120301|2011-11-01 12:30,1,50.79,51.05,50.78,50.91,172
20120301|2011-11-01 13:00,1,50.93,51.23,50.93,51.21,151
20120301|2011-11-01 18:00,2,51.22,51.22,51.07,51.08,39
20120301|2011-11-01 18:30,2,51.09,51.09,51.04,51.06,176
20120301|2011-11-01 19:00,2,51.05,51.15,51.05,51.14,90
20120301|2011-11-01 19:30,2,51.27,51.27,51.27,51.27,1
20120301|2011-11-01 20:00,2,51.45,51.45,51.45,51.45,1
20120301|2011-11-01 22:00,2,51.4,51.4,51.4,51.4,2
20120301|2011-11-02 00:30,2,51.43,51.5,51.43,51.5,17
20120301|2011-11-02 01:00,2,51.5,51.62,51.5,51.62,43
20120301|2011-11-02 01:30,2,51.84,51.87,51.83,51.83,15
20120301|2011-11-02 02:30,2,51.8,51.8,51.8,51.8,4
20120301|2011-11-02 03:00,2,51.8,51.81,51.8,51.81,2
20120301|2011-11-02 03:30,2,51.69,51.69,51.69,51.69,1
20120301|2011-11-02 04:00,2,51.87,51.87,51.76,51.76,9
20120301|2011-11-02 05:00,2,51.75,51.75,51.75,51.75,2
20120301|2011-11-02 05:30,2,51.62,51.62,51.62,51.62,4
20120301|2011-11-02 07:00,2,51.72,51.73,51.7,51.73,6
20120301|2011-11-02 09:30,2,51.67,51.76,51.49,51.52,525
20120301|2011-11-02 10:00,2,51.51,51.68,51.47,51.49,223
20120301|2011-11-02 10:30,2,51.52,51.52,51.35,51.42,156
20120301|2011-11-02 11:00,2,51.42,51.49,51.29,51.49,143
20120301|2011-11-02 11:30,2,51.51,51.62,51.41,51.41,147
20120301|2011-11-02 12:00,2,51.44,51.44,51.2,51.4,190
20120301|2011-11-02 12:30,2,51.36,51.5,51.36,51.36,125
20120301|2011-11-02 13:00,2,51.36,51.46,51.3,51.35,143
20120301|2011-11-02 18:00,3,51.37,51.37,51.37,51.37,10
20120301|2011-11-02 18:30,3,51.46,51.46,51.46,51.46,1
20120301|2011-11-02 19:00,3,51.49,51.49,51.49,51.49,17
20120301|2011-11-02 20:00,3,51.56,51.58,51.51,51.57,26
20120301|2011-11-02 20:30,3,51.52,51.55,51.45,51.46,11
20120301|2011-11-02 21:00,3,51.34,51.45,51.34,51.4,14
20120301|2011-11-02 21:30,3,51.39,51.39,51.39,51.39,2
20120301|2011-11-03 00:00,3,51.44,51.46,51.44,51.46,11
20120301|2011-11-03 01:30,3,51.32,51.32,51.25,51.25,9
20120301|2011-11-03 02:00,3,51.16,51.16,51.16,51.16,1
20120301|2011-11-03 03:30,3,51.33,51.33,51.33,51.33,4
20120301|2011-11-03 04:00,3,51.63,51.85,51.63,51.85,76
20120301|2011-11-03 04:30,3,51.72,51.84,51.68,51.84,17
20120301|2011-11-03 05:00,3,51.95,52,51.95,52,26
20120301|2011-11-03 05:30,3,51.97,52.05,51.97,52.05,3
20120301|2011-11-03 06:00,3,52.03,52.03,52.03,52.03,1
20120301|2011-11-03 06:30,3,52.02,52.02,52.02,52.02,1
20120301|2011-11-03 07:00,3,52.11,52.11,52.11,52.11,5
20120301|2011-11-03 09:30,3,51.83,52.68,51.82,52.52,408
20120301|2011-11-03 10:00,3,52.57,52.62,52.31,52.47,213
20120301|2011-11-03 10:30,3,52.41,52.47,52.22,52.31,201
20120301|2011-11-03 11:00,3,52.31,52.53,52.16,52.53,123
20120301|2011-11-03 11:30,3,52.58,52.61,52.42,52.58,189
20120301|2011-11-03 12:00,3,52.6,52.65,52.5,52.51,135
20120301|2011-11-03 12:30,3,52.53,52.58,52.36,52.49,366
20120301|2011-11-03 13:00,3,52.5,52.63,52.45,52.58,258
20120301|2011-11-03 18:30,4,52.52,52.52,52.52,52.52,2
20120301|2011-11-03 20:00,4,52.45,52.46,52.42,52.46,14
20120301|2011-11-03 21:00,4,52.4,52.4,52.4,52.4,2
20120301|2011-11-03 21:30,4,52.4,52.45,52.4,52.45,49
20120301|2011-11-04 00:00,4,52.41,52.41,52.41,52.41,10
20120301|2011-11-04 00:30,4,52.47,52.47,52.44,52.44,4
20120301|2011-11-04 01:00,4,52.42,52.42,52.42,52.42,1
20120301|2011-11-04 01:30,4,52.46,52.46,52.46,52.46,8
20120301|2011-11-04 02:00,4,52.53,52.53,52.53,52.53,1
20120301|2011-11-04 02:30,4,52.49,52.49,52.47,52.47,2
20120301|2011-11-04 03:00,4,52.48,52.49,52.48,52.49,7
20120301|2011-11-04 04:00,4,52.49,52.49,52.49,52.49,2
20120301|2011-11-04 04:30,4,52.65,52.65,52.65,52.65,2
20120301|2011-11-04 05:00,4,52.66,52.67,52.66,52.66,6
20120301|2011-11-04 06:00,4,52.69,52.69,52.69,52.69,1
20120301|2011-11-04 07:00,4,52.6,52.61,52.6,52.61,5
20120301|2011-11-04 09:30,4,52.43,52.55,52.25,52.53,676
20120301|2011-11-04 10:00,4,52.57,52.7,52.47,52.7,152
20120301|2011-11-04 10:30,4,52.69,52.7,52.45,52.54,88
20120301|2011-11-04 11:00,4,52.6,52.66,52.57,52.57,166
20120301|2011-11-04 11:30,4,52.56,52.61,52.44,52.44,166
20120301|2011-11-04 12:00,4,52.51,52.64,52.5,52.55,191
20120301|2011-11-04 12:30,4,52.54,52.56,52.45,52.46,382
20120301|2011-11-04 13:00,4,52.47,52.51,52.29,52.36,503
20120301|2011-11-06 18:00,7,52.36,52.41,52.36,52.39,14
20120301|2011-11-06 18:30,7,52.42,52.42,52.42,52.42,2
20120301|2011-11-06 19:00,7,52.29,52.33,52.1,52.11,40
20120301|2011-11-06 19:30,7,52.02,52.02,51.93,52,86
20120301|2011-11-06 20:00,7,52,52.05,52,52.05,18
20120301|2011-11-06 20:30,7,52.06,52.06,51.99,52.04,7
20120301|2011-11-06 21:00,7,51.99,52,51.9,51.91,8
20120301|2011-11-06 23:00,7,51.97,51.97,51.97,51.97,1
20120301|2011-11-07 00:30,7,52.08,52.08,52.08,52.08,3
20120301|2011-11-07 01:00,7,52.04,52.04,52.04,52.04,1
20120301|2011-11-07 02:30,7,52.08,52.08,52.01,52.01,63
20120301|2011-11-07 03:30,7,52.08,52.08,52.08,52.08,1
20120301|2011-11-07 04:00,7,52.08,52.08,52.08,52.08,2
20120301|2011-11-07 04:30,7,52.14,52.17,52.14,52.17,2
20120301|2011-11-07 05:00,7,52.28,52.43,52.28,52.43,15
20120301|2011-11-07 05:30,7,52.39,52.44,52.37,52.37,121
20120301|2011-11-07 06:00,7,52.37,52.41,52.37,52.41,24
20120301|2011-11-07 06:30,7,52.41,52.48,52.41,52.48,8
20120301|2011-11-07 07:00,7,52.42,52.42,52.37,52.37,53
20120301|2011-11-07 09:30,7,52.44,52.44,51.71,51.79,418
20120301|2011-11-07 10:00,7,51.76,51.76,51.65,51.72,255
20120301|2011-11-07 10:30,7,51.75,51.78,51.65,51.73,503
20120301|2011-11-07 11:00,7,51.8,51.89,51.77,51.8,620
20120301|2011-11-07 11:30,7,51.8,51.83,51.75,51.81,212
20120301|2011-11-07 12:00,7,51.79,51.89,51.78,51.87,44
20120301|2011-11-07 12:30,7,51.8,51.88,51.73,51.87,245
20120301|2011-11-07 13:00,7,51.8,51.86,51.7,51.72,90
20120301|2011-11-07 18:00,8,51.84,51.9,51.84,51.9,28
20120301|2011-11-07 18:30,8,51.91,51.94,51.91,51.94,6
20120301|2011-11-07 19:00,8,51.73,51.73,51.72,51.73,3
20120301|2011-11-07 19:30,8,51.69,51.69,51.69,51.69,2
20120301|2011-11-07 20:00,8,51.63,51.64,51.61,51.61,7
20120301|2011-11-07 21:00,8,51.92,52.03,51.92,52.02,11
20120301|2011-11-07 23:30,8,51.9,51.91,51.9,51.9,18
20120301|2011-11-08 01:00,8,51.94,51.94,51.94,51.94,8
20120301|2011-11-08 03:30,8,52.03,52.03,52.03,52.03,2
20120301|2011-11-08 04:00,8,52,52.02,52,52.02,10
20120301|2011-11-08 05:30,8,52.07,52.14,52.07,52.11,326
20120301|2011-11-08 06:00,8,52.12,52.15,52.11,52.15,70
20120301|2011-11-08 06:30,8,52.15,52.2,52.15,52.2,15
20120301|2011-11-08 07:00,8,52.2,52.22,52.18,52.22,40
20120301|2011-11-08 09:30,8,52.16,52.53,52.09,52.48,1282
20120301|2011-11-08 10:00,8,52.48,52.51,52.23,52.35,529
20120301|2011-11-08 10:30,8,52.35,52.45,52.28,52.3,209
20120301|2011-11-08 11:00,8,52.29,52.43,52.23,52.24,239
20120301|2011-11-08 11:30,8,52.23,52.29,52.22,52.26,265
20120301|2011-11-08 12:00,8,52.25,52.26,52.2,52.24,240
20120301|2011-11-08 12:30,8,52.27,52.38,52.22,52.22,553
20120301|2011-11-08 13:00,8,52.22,52.28,52.17,52.24,365
20120301|2011-11-08 18:00,9,52.42,52.44,52.31,52.41,13
20120301|2011-11-08 18:30,9,52.36,52.44,52.36,52.44,7
20120301|2011-11-08 19:00,9,52.46,52.52,52.46,52.52,12
20120301|2011-11-08 19:30,9,52.45,52.55,52.45,52.55,4
20120301|2011-11-08 20:00,9,52.51,52.51,52.47,52.47,6
20120301|2011-11-08 20:30,9,52.45,52.45,52.35,52.35,5
20120301|2011-11-08 21:00,9,52.39,52.39,52.39,52.39,2
20120301|2011-11-08 23:30,9,52.34,52.34,52.34,52.34,1
20120301|2011-11-09 00:00,9,52.27,52.27,52.22,52.22,12
20120301|2011-11-09 00:30,9,52.24,52.27,52.24,52.27,11
20120301|2011-11-09 01:00,9,52.26,52.28,52.21,52.26,23
20120301|2011-11-09 01:30,9,52.22,52.24,52.22,52.24,6
20120301|2011-11-09 02:00,9,52.24,52.24,52.12,52.12,6
20120301|2011-11-09 02:30,9,52.07,52.17,52.06,52.11,35
20120301|2011-11-09 03:00,9,52.12,52.15,52.03,52.03,28
20120301|2011-11-09 03:30,9,52.01,52.02,51.98,51.99,120
20120301|2011-11-09 04:00,9,51.97,51.97,51.94,51.94,57
20120301|2011-11-09 04:30,9,51.97,51.97,51.86,51.87,29
20120301|2011-11-09 05:00,9,51.9,51.9,51.85,51.85,117
20120301|2011-11-09 05:30,9,51.87,52,51.86,51.98,189
20120301|2011-11-09 06:00,9,51.94,51.96,51.93,51.93,261
20120301|2011-11-09 06:30,9,51.95,52,51.95,52,66
20120301|2011-11-09 07:00,9,52.03,52.03,51.96,52,110
20120301|2011-11-09 09:30,9,51.65,51.92,51.5,51.9,535
20120301|2011-11-09 10:00,9,51.9,52.01,51.74,51.89,366
20120301|2011-11-09 10:30,9,51.89,52.04,51.84,52.02,279
20120301|2011-11-09 11:00,9,51.97,51.98,51.85,51.85,508
20120301|2011-11-09 11:30,9,51.82,51.86,51.73,51.86,565
20120301|2011-11-09 12:00,9,51.83,51.88,51.75,51.82,775
20120301|2011-11-09 12:30,9,51.79,51.79,51.56,51.6,331
20120301|2011-11-09 13:00,9,51.57,51.62,51.5,51.56,204
20120301|2011-11-09 18:00,10,51.53,51.53,51.36,51.36,7
20120301|2011-11-09 18:30,10,51.36,51.44,51.36,51.44,25
20120301|2011-11-09 19:00,10,51.29,51.29,51.2,51.2,11
20120301|2011-11-09 19:30,10,51.24,51.24,51.17,51.17,8
20120301|2011-11-09 20:00,10,51.16,51.25,51.16,51.22,14
20120301|2011-11-09 20:30,10,51.2,51.2,51.16,51.18,15
20120301|2011-11-09 21:00,10,51.3,51.4,51.3,51.39,14
20120301|2011-11-09 21:30,10,51.43,51.43,51.43,51.43,4
20120301|2011-11-10 00:00,10,51.41,51.44,51.41,51.44,2
20120301|2011-11-10 00:30,10,51.16,51.19,51.16,51.19,4
20120301|2011-11-10 01:00,10,51.14,51.14,51.14,51.14,1
20120301|2011-11-10 01:30,10,51.19,51.19,51.19,51.19,1
20120301|2011-11-10 02:00,10,51.19,51.3,51.19,51.3,3
20120301|2011-11-10 02:30,10,51.47,51.52,51.4,51.4,57
20120301|2011-11-10 03:00,10,51.38,51.47,51.38,51.47,39
20120301|2011-11-10 03:30,10,51.56,51.6,51.56,51.6,2
20120301|2011-11-10 04:00,10,51.81,51.84,51.78,51.78,44
20120301|2011-11-10 04:30,10,51.73,51.73,51.6,51.73,12
20120301|2011-11-10 05:00,10,51.75,51.79,51.7,51.79,18
20120301|2011-11-10 05:30,10,51.74,51.8,51.7,51.79,23
20120301|2011-11-10 06:00,10,51.81,51.88,51.81,51.84,42
20120301|2011-11-10 06:30,10,51.86,51.89,51.86,51.89,2
20120301|2011-11-10 07:00,10,51.88,51.9,51.71,51.8,7
20120301|2011-11-10 09:30,10,51.82,51.82,51.02,51.08,907
20120301|2011-11-10 10:00,10,51.14,51.17,51.03,51.13,285
20120301|2011-11-10 10:30,10,51.13,51.14,50.99,51.1,181
20120301|2011-11-10 11:00,10,51.08,51.11,51.02,51.02,476
20120301|2011-11-10 11:30,10,51.05,51.05,50.78,51.01,271
20120301|2011-11-10 12:00,10,51,51.06,50.96,51.03,220
20120301|2011-11-10 12:30,10,51.03,51.05,50.99,51.03,135
20120301|2011-11-10 13:00,10,51.01,51.04,50.95,50.98,145
20120301|2011-11-10 18:00,11,51.08,51.16,51.08,51.13,5
20120301|2011-11-10 18:30,11,51.14,51.19,51.11,51.19,42
20120301|2011-11-10 19:00,11,51.19,51.29,51.19,51.26,19
20120301|2011-11-10 19:30,11,51.28,51.28,51.28,51.28,1
20120301|2011-11-10 20:00,11,51.23,51.23,51.19,51.2,3
20120301|2011-11-10 22:30,11,51.31,51.31,51.31,51.31,1
20120301|2011-11-10 23:00,11,51.3,51.3,51.3,51.3,1
20120301|2011-11-10 23:30,11,51.28,51.28,51.28,51.28,1
20120301|2011-11-11 00:00,11,51.45,51.5,51.45,51.5,28
20120301|2011-11-11 00:30,11,51.41,51.41,51.34,51.34,2
20120301|2011-11-11 01:00,11,51.41,51.41,51.41,51.41,2
20120301|2011-11-11 01:30,11,51.41,51.41,51.41,51.41,1
20120301|2011-11-11 02:00,11,51.33,51.33,51.32,51.32,11
20120301|2011-11-11 02:30,11,51.31,51.31,51.31,51.31,2
20120301|2011-11-11 03:30,11,51.35,51.35,51.27,51.27,80
20120301|2011-11-11 04:00,11,51.27,51.27,51.27,51.27,20
20120301|2011-11-11 04:30,11,51.25,51.25,51.19,51.21,21
20120301|2011-11-11 05:00,11,51.19,51.19,51.17,51.17,8
20120301|2011-11-11 05:30,11,51.18,51.18,51.09,51.09,10
20120301|2011-11-11 06:00,11,51.07,51.07,51.07,51.07,3
20120301|2011-11-11 07:00,11,51.17,51.17,51.17,51.17,4
20120301|2011-11-11 09:30,11,51.26,51.41,51.15,51.39,737
20120301|2011-11-11 10:00,11,51.41,51.42,51.34,51.37,256
20120301|2011-11-11 10:30,11,51.36,51.53,51.33,51.52,353
20120301|2011-11-11 11:00,11,51.52,51.52,51.38,51.4,142
20120301|2011-11-11 11:30,11,51.39,51.44,51.36,51.41,437
20120301|2011-11-11 12:00,11,51.42,51.46,51.39,51.41,363
20120301|2011-11-11 12:30,11,51.44,51.46,51.3,51.31,131
20120301|2011-11-11 13:00,11,51.32,51.48,51.31,51.43,392
20120301|2011-11-13 18:00,14,51.56,51.67,51.56,51.67,4
20120301|2011-11-13 18:30,14,51.68,51.69,51.68,51.69,3
20120301|2011-11-13 19:00,14,51.84,51.96,51.84,51.95,84
20120301|2011-11-13 19:30,14,51.93,51.93,51.9,51.9,2
20120301|2011-11-13 20:00,14,51.88,51.95,51.88,51.95,5
20120301|2011-11-13 20:30,14,51.99,52.01,51.99,52.01,45
20120301|2011-11-13 21:00,14,51.98,51.98,51.93,51.93,3
20120301|2011-11-13 22:00,14,51.95,51.95,51.95,51.95,24
20120301|2011-11-13 23:30,14,51.91,52.04,51.91,52.02,5
20120301|2011-11-14 00:00,14,52.04,52.04,52.01,52.03,7
20120301|2011-11-14 00:30,14,52.06,52.12,52.06,52.09,10
20120301|2011-11-14 01:00,14,52.02,52.06,52.02,52.06,3
20120301|2011-11-14 01:30,14,52.02,52.02,52.02,52.02,1
20120301|2011-11-14 02:00,14,52.03,52.04,52.03,52.04,5
20120301|2011-11-14 02:30,14,51.97,52.01,51.97,52,17
20120301|2011-11-14 03:00,14,52.04,52.04,51.99,51.99,23
20120301|2011-11-14 03:30,14,51.95,51.95,51.91,51.92,27
20120301|2011-11-14 04:00,14,51.89,51.89,51.89,51.89,9
20120301|2011-11-14 04:30,14,51.9,51.98,51.9,51.97,19
20120301|2011-11-14 05:00,14,51.98,51.98,51.9,51.9,3
20120301|2011-11-14 05:30,14,51.93,51.93,51.93,51.93,43
20120301|2011-11-14 06:00,14,51.92,51.92,51.78,51.81,99
20120301|2011-11-14 06:30,14,51.81,51.87,51.81,51.87,54
20120301|2011-11-14 07:00,14,51.85,51.89,51.84,51.89,5
20120301|2011-11-14 09:30,14,51.74,51.9,51.61,51.82,1258
20120301|2011-11-14 10:00,14,51.78,52.05,51.78,51.85,338
20120301|2011-11-14 10:30,14,51.85,51.88,51.57,51.58,77
20120301|2011-11-14 11:00,14,51.56,51.64,51.51,51.56,246
20120301|2011-11-14 11:30,14,51.54,51.68,51.54,51.67,223
20120301|2011-11-14 12:00,14,51.65,51.65,51.58,51.61,43
20120301|2011-11-14 12:30,14,51.66,51.69,51.62,51.66,164
20120301|2011-11-14 13:00,14,51.67,51.69,51.59,51.67,70
20120301|2011-11-14 18:30,15,51.75,51.75,51.74,51.74,5
20120301|2011-11-14 19:00,15,51.7,51.73,51.7,51.73,2
20120301|2011-11-14 19:30,15,51.73,51.82,51.73,51.82,6
20120301|2011-11-14 20:00,15,51.81,51.81,51.81,51.81,2
20120301|2011-11-14 20:30,15,51.88,51.88,51.87,51.88,4
20120301|2011-11-14 21:00,15,51.96,52.12,51.96,52.12,8
20120301|2011-11-14 21:30,15,52.15,52.15,52.15,52.15,2
20120301|2011-11-14 22:00,15,52.13,52.13,52.13,52.13,1
20120301|2011-11-14 23:30,15,51.92,51.98,51.92,51.98,2
20120301|2011-11-15 00:00,15,52.04,52.04,52.04,52.04,1
20120301|2011-11-15 02:00,15,52.22,52.34,52.22,52.34,95
20120301|2011-11-15 02:30,15,52.13,52.45,52.13,52.41,38
20120301|2011-11-15 03:00,15,52.36,52.36,52.28,52.28,28
20120301|2011-11-15 03:30,15,52.28,52.28,52.28,52.28,1
20120301|2011-11-15 04:00,15,52.28,52.31,52.24,52.24,24
20120301|2011-11-15 05:30,15,52.19,52.19,52.19,52.19,4
20120301|2011-11-15 06:30,15,52.25,52.25,52.23,52.23,7
20120301|2011-11-15 07:00,15,52.23,52.26,52.23,52.26,40
20120301|2011-11-15 09:30,15,52.31,52.61,52.13,52.44,1100
20120301|2011-11-15 10:00,15,52.42,52.56,52.39,52.46,487
20120301|2011-11-15 10:30,15,52.46,52.54,52.36,52.5,175
20120301|2011-11-15 11:00,15,52.6,52.84,52.53,52.76,648
20120301|2011-11-15 11:30,15,52.75,52.92,52.73,52.73,323
20120301|2011-11-15 12:00,15,52.76,52.8,52.71,52.78,360
20120301|2011-11-15 12:30,15,52.81,52.93,52.77,52.82,349
20120301|2011-11-15 13:00,15,52.9,53.04,52.86,53.04,420
20120301|2011-11-15 18:00,16,53.11,53.24,53.11,53.21,41
20120301|2011-11-15 18:30,16,53.21,53.25,53.1,53.1,19
20120301|2011-11-15 19:00,16,53.06,53.06,52.9,52.91,108
20120301|2011-11-15 19:30,16,52.9,52.9,52.75,52.75,59
20120301|2011-11-15 20:00,16,52.71,52.71,52.71,52.71,3
20120301|2011-11-15 20:30,16,52.71,52.71,52.65,52.65,3
20120301|2011-11-15 21:00,16,52.61,52.71,52.61,52.65,8
20120301|2011-11-15 21:30,16,52.62,52.62,52.6,52.61,10
20120301|2011-11-15 22:00,16,52.65,52.65,52.65,52.65,1
20120301|2011-11-15 22:30,16,52.65,52.66,52.65,52.66,2
20120301|2011-11-15 23:00,16,52.66,52.67,52.6,52.6,5
20120301|2011-11-15 23:30,16,52.6,52.6,52.52,52.52,35
20120301|2011-11-16 00:00,16,52.49,52.5,52.49,52.5,2
20120301|2011-11-16 00:30,16,52.48,52.48,52.48,52.48,1
20120301|2011-11-16 01:00,16,52.49,52.6,52.47,52.6,168
20120301|2011-11-16 01:30,16,52.62,52.64,52.62,52.64,12
20120301|2011-11-16 02:00,16,52.7,52.83,52.7,52.83,31
20120301|2011-11-16 03:00,16,52.71,52.84,52.71,52.78,100
20120301|2011-11-16 03:30,16,52.86,52.86,52.85,52.85,5
20120301|2011-11-16 04:00,16,52.89,52.89,52.89,52.89,4
20120301|2011-11-16 04:30,16,52.75,52.75,52.7,52.75,5
20120301|2011-11-16 05:00,16,52.72,52.76,52.72,52.76,21
20120301|2011-11-16 05:30,16,52.75,52.88,52.75,52.85,55
20120301|2011-11-16 06:00,16,52.85,52.95,52.85,52.92,39
20120301|2011-11-16 06:30,16,52.92,52.94,52.91,52.92,22
20120301|2011-11-16 07:00,16,52.9,52.9,52.86,52.88,5
20120301|2011-11-16 09:30,16,52.95,53.19,52.88,52.95,1183
20120301|2011-11-16 10:00,16,52.95,53.08,52.88,52.88,662
20120301|2011-11-16 10:30,16,52.87,53.05,52.87,52.87,335
20120301|2011-11-16 11:00,16,52.88,52.91,52.65,52.69,681
20120301|2011-11-16 11:30,16,52.71,52.84,52.59,52.68,440
20120301|2011-11-16 12:00,16,52.72,52.9,52.65,52.87,113
20120301|2011-11-16 12:30,16,52.89,52.95,52.83,52.95,392
20120301|2011-11-16 13:00,16,52.95,53.08,52.9,53.07,274
20120301|2011-11-16 18:00,17,52.94,52.94,52.8,52.8,58
20120301|2011-11-16 18:30,17,52.8,52.8,52.8,52.8,1
20120301|2011-11-16 19:00,17,52.8,52.8,52.7,52.78,18
20120301|2011-11-16 19:30,17,52.91,52.91,52.84,52.84,5
20120301|2011-11-16 21:00,17,52.91,52.91,52.88,52.88,3
20120301|2011-11-16 21:30,17,53,53.05,53,53.05,4
20120301|2011-11-16 22:30,17,52.95,53.01,52.95,53.01,24
20120301|2011-11-16 23:00,17,53,53.01,53,53.01,4
20120301|2011-11-16 23:30,17,53.01,53.04,53,53.03,17
20120301|2011-11-17 00:00,17,52.99,52.99,52.99,52.99,1
20120301|2011-11-17 00:30,17,52.95,52.95,52.95,52.95,1
20120301|2011-11-17 01:00,17,52.9,52.92,52.9,52.92,12
20120301|2011-11-17 01:30,17,52.92,52.92,52.9,52.9,6
20120301|2011-11-17 02:00,17,52.89,52.91,52.89,52.91,7
20120301|2011-11-17 02:30,17,52.91,52.93,52.91,52.93,48
20120301|2011-11-17 03:00,17,52.9,52.91,52.84,52.84,64
20120301|2011-11-17 03:30,17,52.73,52.73,52.73,52.73,1
20120301|2011-11-17 04:00,17,52.81,52.81,52.81,52.81,2
20120301|2011-11-17 04:30,17,52.81,52.94,52.81,52.94,35
20120301|2011-11-17 05:00,17,52.91,52.92,52.84,52.9,28
20120301|2011-11-17 05:30,17,52.88,52.88,52.84,52.84,12
20120301|2011-11-17 06:00,17,52.8,52.8,52.7,52.7,25
20120301|2011-11-17 06:30,17,52.83,52.83,52.83,52.83,1
20120301|2011-11-17 07:00,17,52.88,52.91,52.88,52.88,6
20120301|2011-11-17 09:30,17,52.7,52.98,52.61,52.62,754
20120301|2011-11-17 10:00,17,52.62,52.68,52.5,52.61,244
20120301|2011-11-17 10:30,17,52.62,52.66,52.49,52.52,226
20120301|2011-11-17 11:00,17,52.49,52.51,52.24,52.25,527
20120301|2011-11-17 11:30,17,52.19,52.19,51.94,52,389
20120301|2011-11-17 12:00,17,52,52.1,51.91,51.94,832
20120301|2011-11-17 12:30,17,51.96,52.01,51.83,51.87,822
20120301|2011-11-17 13:00,17,51.88,52,51.78,51.9,501
20120301|2011-11-17 18:00,18,51.99,52,51.85,51.85,10
20120301|2011-11-17 19:00,18,51.78,51.93,51.77,51.93,3
20120301|2011-11-17 19:30,18,51.94,51.95,51.93,51.95,3
20120301|2011-11-17 20:00,18,51.96,51.96,51.96,51.96,1
20120301|2011-11-17 20:30,18,51.96,51.96,51.95,51.95,42
20120301|2011-11-17 21:00,18,51.95,51.95,51.94,51.95,26
20120301|2011-11-17 21:30,18,51.97,51.98,51.97,51.98,84
20120301|2011-11-17 22:00,18,51.98,52.08,51.98,52.08,69
20120301|2011-11-17 23:00,18,51.9,51.9,51.9,51.9,3
20120301|2011-11-17 23:30,18,51.95,51.95,51.95,51.95,24
20120301|2011-11-18 01:00,18,51.81,51.81,51.81,51.81,1
20120301|2011-11-18 02:00,18,52.08,52.11,52.08,52.1,70
20120301|2011-11-18 02:30,18,52.1,52.1,52.07,52.07,6
20120301|2011-11-18 03:00,18,52.14,52.15,52.14,52.15,5
20120301|2011-11-18 03:30,18,52.22,52.23,52.22,52.22,4
20120301|2011-11-18 04:00,18,52.23,52.27,52.23,52.24,29
20120301|2011-11-18 04:30,18,52.22,52.26,52.19,52.22,117
20120301|2011-11-18 05:00,18,52.17,52.18,52.08,52.08,70
20120301|2011-11-18 05:30,18,52.17,52.35,52.16,52.35,13
20120301|2011-11-18 06:00,18,52.3,52.3,52.3,52.3,1
20120301|2011-11-18 06:30,18,52.41,52.42,52.32,52.32,5
20120301|2011-11-18 07:00,18,52.29,52.29,52.23,52.23,28
20120301|2011-11-18 09:30,18,52.23,52.23,51.71,51.76,787
20120301|2011-11-18 10:00,18,51.76,51.76,51.31,51.36,730
20120301|2011-11-18 10:30,18,51.32,51.4,51.12,51.16,599
20120301|2011-11-18 11:00,18,51.13,51.13,50.94,51.01,727
20120301|2011-11-18 11:30,18,51.01,51.15,50.95,51.11,332
20120301|2011-11-18 12:00,18,51.1,51.19,51.09,51.12,529
20120301|2011-11-18 12:30,18,51.15,51.4,51.13,51.26,242
20120301|2011-11-18 13:00,18,51.28,51.43,51.28,51.39,405
20120301|2011-11-20 18:00,21,51.5,51.5,51.29,51.29,236
20120301|2011-11-20 18:30,21,51.29,51.29,51.25,51.25,26
20120301|2011-11-20 19:00,21,51.27,51.56,51.27,51.5,183
20120301|2011-11-20 19:30,21,51.41,51.43,51.4,51.43,23
20120301|2011-11-20 20:00,21,51.37,51.47,51.33,51.43,73
20120301|2011-11-20 20:30,21,51.42,51.6,51.42,51.49,95
20120301|2011-11-20 21:00,21,51.49,51.49,51.47,51.47,4
20120301|2011-11-20 21:30,21,51.37,51.37,51.37,51.37,2
20120301|2011-11-20 22:00,21,51.34,51.34,51.29,51.29,61
20120301|2011-11-20 22:30,21,51.32,51.32,51.32,51.32,1
20120301|2011-11-20 23:00,21,51.36,51.39,51.35,51.39,25
20120301|2011-11-20 23:30,21,51.39,51.43,51.38,51.4,38
20120301|2011-11-21 01:00,21,51.38,51.42,51.37,51.42,45
20120301|2011-11-21 01:30,21,51.43,51.51,51.39,51.51,22
20120301|2011-11-21 02:00,21,51.38,51.38,51.2,51.23,34
20120301|2011-11-21 03:00,21,51.24,51.24,51.08,51.08,58
20120301|2011-11-21 03:30,21,51.1,51.1,51.03,51.03,32
20120301|2011-11-21 04:00,21,51.06,51.06,51,51,48
20120301|2011-11-21 04:30,21,50.97,50.97,50.92,50.92,9
20120301|2011-11-21 05:00,21,51,51,50.93,50.94,16
20120301|2011-11-21 05:30,21,50.94,50.94,50.94,50.94,9
20120301|2011-11-21 06:00,21,50.98,50.98,50.98,50.98,3
20120301|2011-11-21 06:30,21,50.98,50.99,50.97,50.99,19
20120301|2011-11-21 07:00,21,51.07,51.07,51.06,51.06,7
20120301|2011-11-21 09:30,21,50.95,50.96,50.19,50.22,1898
20120301|2011-11-21 10:00,21,50.23,50.36,50.07,50.35,730
20120301|2011-11-21 10:30,21,50.32,50.37,50.26,50.33,709
20120301|2011-11-21 11:00,21,50.32,50.5,50.27,50.33,521
20120301|2011-11-21 11:30,21,50.31,50.41,50.31,50.38,538
20120301|2011-11-21 12:00,21,50.4,50.53,50.4,50.44,530
20120301|2011-11-21 12:30,21,50.39,50.5,50.39,50.43,389
20120301|2011-11-21 13:00,21,50.42,50.61,50.41,50.46,838
20120301|2011-11-21 18:00,22,50.54,50.67,50.51,50.67,12
20120301|2011-11-21 18:30,22,50.73,50.73,50.7,50.7,4
20120301|2011-11-21 19:00,22,50.74,50.85,50.65,50.65,36
20120301|2011-11-21 19:30,22,50.72,50.72,50.67,50.72,14
20120301|2011-11-21 20:00,22,50.74,50.74,50.69,50.7,8
20120301|2011-11-21 20:30,22,50.6,50.63,50.52,50.56,133
20120301|2011-11-21 21:00,22,50.56,50.59,50.49,50.57,31
20120301|2011-11-21 21:30,22,50.52,50.52,50.52,50.52,2
20120301|2011-11-21 22:00,22,50.5,50.54,50.47,50.54,6
20120301|2011-11-21 22:30,22,50.56,50.56,50.47,50.47,9
20120301|2011-11-21 23:00,22,50.47,50.48,50.47,50.48,13
20120301|2011-11-21 23:30,22,50.52,50.52,50.52,50.52,1
20120301|2011-11-22 00:00,22,50.46,50.46,50.36,50.36,66
20120301|2011-11-22 00:30,22,50.34,50.36,50.27,50.3,49
20120301|2011-11-22 01:00,22,50.28,50.42,50.28,50.42,4
20120301|2011-11-22 01:30,22,50.48,50.51,50.45,50.51,51
20120301|2011-11-22 02:00,22,50.54,50.65,50.54,50.65,8
20120301|2011-11-22 02:30,22,50.7,50.7,50.7,50.7,1
20120301|2011-11-22 03:00,22,50.72,50.74,50.62,50.65,218
20120301|2011-11-22 03:30,22,50.65,50.68,50.65,50.67,12
20120301|2011-11-22 04:00,22,50.65,50.71,50.65,50.71,19
20120301|2011-11-22 04:30,22,50.72,50.77,50.72,50.77,3
20120301|2011-11-22 05:00,22,50.73,50.79,50.73,50.79,12
20120301|2011-11-22 05:30,22,50.8,50.8,50.8,50.8,52
20120301|2011-11-22 06:00,22,50.8,50.88,50.8,50.88,83
20120301|2011-11-22 06:30,22,50.84,50.84,50.79,50.79,104
20120301|2011-11-22 07:00,22,50.78,50.8,50.7,50.8,135
20120301|2011-11-22 09:30,22,50.72,50.84,50.57,50.64,716
20120301|2011-11-22 10:00,22,50.65,50.7,50.54,50.69,627
20120301|2011-11-22 10:30,22,50.69,50.83,50.6,50.83,400
20120301|2011-11-22 11:00,22,50.86,51.03,50.84,50.88,757
20120301|2011-11-22 11:30,22,50.89,51.08,50.88,51.08,265
20120301|2011-11-22 12:00,22,51.08,51.16,51,51.12,313
20120301|2011-11-22 12:30,22,51.14,51.3,51.14,51.24,218
20120301|2011-11-22 13:00,22,51.28,51.31,51.24,51.29,364
20120301|2011-11-22 18:00,23,51.39,51.43,51.25,51.25,13
20120301|2011-11-22 18:30,23,51.25,51.25,51.17,51.17,67
20120301|2011-11-22 19:00,23,51.14,51.14,50.87,50.87,184
20120301|2011-11-22 19:30,23,50.88,50.9,50.75,50.84,63
20120301|2011-11-22 20:00,23,50.84,50.85,50.83,50.83,5
20120301|2011-11-22 20:30,23,50.75,50.8,50.75,50.8,60
20120301|2011-11-22 21:00,23,50.81,50.81,50.69,50.69,100
20120301|2011-11-22 21:30,23,50.84,50.86,50.82,50.82,40
20120301|2011-11-22 22:00,23,50.78,50.78,50.78,50.78,1
20120301|2011-11-22 22:30,23,50.83,50.83,50.83,50.83,1
20120301|2011-11-22 23:00,23,50.8,50.8,50.73,50.73,12
20120301|2011-11-22 23:30,23,50.73,50.73,50.4,50.4,161
20120301|2011-11-23 00:30,23,50.36,50.36,50.19,50.34,125
20120301|2011-11-23 01:00,23,50.34,50.52,50.28,50.42,51
20120301|2011-11-23 01:30,23,50.48,50.48,50.47,50.47,7
20120301|2011-11-23 02:00,23,50.47,50.47,50.38,50.38,10
20120301|2011-11-23 02:30,23,50.34,50.34,50.34,50.34,1
20120301|2011-11-23 03:00,23,50.39,50.5,50.39,50.47,40
20120301|2011-11-23 03:30,23,50.46,50.46,50.41,50.41,4
20120301|2011-11-23 04:00,23,50.4,50.41,50.37,50.4,36
20120301|2011-11-23 04:30,23,50.39,50.4,50.37,50.4,27
20120301|2011-11-23 05:00,23,50.41,50.41,50.35,50.41,8
20120301|2011-11-23 05:30,23,50.4,50.41,50.38,50.4,11
20120301|2011-11-23 06:00,23,50.43,50.43,50.41,50.41,8
20120301|2011-11-23 06:30,23,50.38,50.4,50.38,50.38,5
20120301|2011-11-23 07:00,23,50.41,50.43,50.4,50.43,14
20120301|2011-11-23 09:30,23,50.33,50.33,50.06,50.28,2290
20120301|2011-11-23 10:00,23,50.27,50.29,50.12,50.15,698
20120301|2011-11-23 10:30,23,50.13,50.28,50.06,50.23,807
20120301|2011-11-23 11:00,23,50.22,50.3,50.2,50.29,301
20120301|2011-11-23 11:30,23,50.27,50.43,50.26,50.4,458
20120301|2011-11-23 12:00,23,50.39,50.45,50.29,50.31,114
20120301|2011-11-23 12:30,23,50.36,50.36,50.01,50.01,419
20120301|2011-11-23 13:00,23,50.01,50.12,49.81,49.99,1690
20120301|2011-11-24 18:00,25,49.81,49.81,49.59,49.59,308
20120301|2011-11-24 18:30,25,49.57,49.57,49.42,49.46,55
20120301|2011-11-24 19:00,25,49.4,49.42,49.03,49.36,388
20120301|2011-11-24 19:30,25,49.5,49.54,49.5,49.54,35
20120301|2011-11-24 20:00,25,49.58,49.58,49.51,49.51,8
20120301|2011-11-24 20:30,25,49.48,49.62,49.47,49.62,10
20120301|2011-11-24 21:00,25,49.62,49.62,49.46,49.46,24
20120301|2011-11-24 21:30,25,49.47,49.47,49.47,49.47,4
20120301|2011-11-24 22:00,25,49.47,49.47,49.47,49.47,1
20120301|2011-11-24 23:30,25,49.46,49.47,49.28,49.36,55
20120301|2011-11-25 00:00,25,49.19,49.19,49.12,49.12,2
20120301|2011-11-25 00:30,25,49.2,49.36,49.18,49.36,32
20120301|2011-11-25 01:00,25,49.38,49.38,49.31,49.31,10
20120301|2011-11-25 01:30,25,49.29,49.29,49.28,49.28,2
20120301|2011-11-25 02:00,25,49.2,49.2,49.2,49.2,4
20120301|2011-11-25 02:30,25,49.13,49.13,49.01,49.01,100
20120301|2011-11-25 03:00,25,49.05,49.05,48.78,48.91,183
20120301|2011-11-25 03:30,25,48.98,49.08,48.97,49.01,82
20120301|2011-11-25 04:00,25,49,49,48.93,48.97,3
20120301|2011-11-25 04:30,25,48.94,49.12,48.94,49.12,33
20120301|2011-11-25 05:00,25,49.31,49.37,49.23,49.23,96
20120301|2011-11-25 05:30,25,49.18,49.22,49.17,49.17,5
20120301|2011-11-25 06:00,25,49.16,49.16,49.16,49.16,1
20120301|2011-11-25 06:30,25,49.09,49.09,48.93,49.05,21
20120301|2011-11-25 07:00,25,49.01,49.17,49,49.17,58
20120301|2011-11-25 09:30,25,49.5,49.9,49.25,49.25,1244
20120301|2011-11-25 10:00,25,49.25,49.44,49.17,49.34,1262
20120301|2011-11-25 10:30,25,49.32,49.4,49.19,49.2,293
20120301|2011-11-25 11:00,25,49.18,49.22,48.98,49.1,346
20120301|2011-11-25 11:30,25,49.15,49.17,48.94,48.97,2047
20120301|2011-11-27 18:00,28,49.23,49.37,49.12,49.27,106
20120301|2011-11-27 18:30,28,49.23,49.34,49.18,49.33,64
20120301|2011-11-27 19:00,28,49.38,49.5,49.23,49.5,104
20120301|2011-11-27 19:30,28,49.48,49.55,49.46,49.51,40
20120301|2011-11-27 20:00,28,49.51,49.53,49.45,49.47,20
20120301|2011-11-27 20:30,28,49.48,49.55,49.48,49.55,35
20120301|2011-11-27 21:00,28,49.55,49.57,49.5,49.5,32
20120301|2011-11-27 21:30,28,49.5,49.5,49.42,49.42,20
20120301|2011-11-27 22:00,28,49.41,49.41,49.38,49.41,21
20120301|2011-11-27 22:30,28,49.41,49.41,49.41,49.41,7
20120301|2011-11-27 23:00,28,49.41,49.41,49.41,49.41,26
20120301|2011-11-27 23:30,28,49.41,49.41,49.4,49.41,108
20120301|2011-11-28 00:00,28,49.36,49.36,49.34,49.34,5
20120301|2011-11-28 00:30,28,49.32,49.32,49.28,49.3,8
20120301|2011-11-28 01:00,28,49.31,49.35,49.28,49.35,19
20120301|2011-11-28 01:30,28,49.3,49.3,49.3,49.3,14
20120301|2011-11-28 02:00,28,49.31,49.47,49.31,49.47,28
20120301|2011-11-28 02:30,28,49.58,49.65,49.55,49.65,97
20120301|2011-11-28 03:00,28,49.72,49.72,49.64,49.64,20
20120301|2011-11-28 03:30,28,49.67,49.75,49.67,49.75,8
20120301|2011-11-28 04:00,28,49.7,49.7,49.69,49.69,5
20120301|2011-11-28 04:30,28,49.69,49.69,49.63,49.63,243
20120301|2011-11-28 05:00,28,49.62,49.65,49.61,49.65,17
20120301|2011-11-28 05:30,28,49.62,49.62,49.49,49.49,65
20120301|2011-11-28 06:00,28,49.49,49.61,49.49,49.61,121
20120301|2011-11-28 06:30,28,49.57,49.6,49.55,49.59,24
20120301|2011-11-28 07:00,28,49.56,49.59,49.51,49.56,48
20120301|2011-11-28 09:30,28,49.52,49.75,49.52,49.56,1331
20120301|2011-11-28 10:00,28,49.55,49.59,49.5,49.59,733
20120301|2011-11-28 10:30,28,49.59,49.59,49.37,49.43,676
20120301|2011-11-28 11:00,28,49.44,49.49,49.35,49.43,831
20120301|2011-11-28 11:30,28,49.43,49.43,49.28,49.31,309
20120301|2011-11-28 12:00,28,49.29,49.42,49.21,49.42,273
20120301|2011-11-28 12:30,28,49.42,49.53,49.4,49.45,491
20120301|2011-11-28 13:00,28,49.45,49.6,49.45,49.6,505
20120301|2011-11-28 18:00,29,49.58,49.58,49.41,49.41,13
20120301|2011-11-28 18:30,29,49.44,49.49,49.44,49.49,5
20120301|2011-11-28 19:00,29,49.48,49.48,49.24,49.26,34
20120301|2011-11-28 19:30,29,49.27,49.29,49.25,49.25,4
20120301|2011-11-28 20:00,29,49.27,49.27,49.11,49.24,31
20120301|2011-11-28 20:30,29,49.29,49.33,49.29,49.29,6
20120301|2011-11-28 21:00,29,49.23,49.31,49.23,49.31,10
20120301|2011-11-28 21:30,29,49.23,49.23,49.23,49.23,1
20120301|2011-11-28 22:00,29,49.2,49.24,49.2,49.24,7
20120301|2011-11-28 22:30,29,49.21,49.24,49.19,49.2,17
20120301|2011-11-28 23:00,29,49.2,49.25,49.2,49.25,3
20120301|2011-11-28 23:30,29,49.3,49.4,49.28,49.36,35
20120301|2011-11-29 00:00,29,49.38,49.47,49.37,49.43,17
20120301|2011-11-29 00:30,29,49.39,49.52,49.39,49.47,40
20120301|2011-11-29 01:00,29,49.4,49.44,49.4,49.44,2
20120301|2011-11-29 01:30,29,49.47,49.5,49.47,49.47,11
20120301|2011-11-29 02:00,29,49.35,49.45,49.35,49.45,21
20120301|2011-11-29 02:30,29,49.32,49.34,49.25,49.26,100
20120301|2011-11-29 03:00,29,49.26,49.26,49.12,49.22,78
20120301|2011-11-29 03:30,29,49.23,49.23,49.2,49.2,20
20120301|2011-11-29 04:00,29,49.23,49.58,49.23,49.58,206
20120301|2011-11-29 04:30,29,49.59,49.74,49.59,49.74,423
20120301|2011-11-29 05:00,29,49.75,49.78,49.67,49.69,17
20120301|2011-11-29 05:30,29,49.75,49.8,49.75,49.8,38
20120301|2011-11-29 06:00,29,49.72,49.72,49.43,49.54,129
20120301|2011-11-29 06:30,29,49.52,49.61,49.51,49.58,157
20120301|2011-11-29 07:00,29,49.61,49.68,49.59,49.62,126
20120301|2011-11-29 09:30,29,49.8,50,49.63,49.9,1626
20120301|2011-11-29 10:00,29,49.91,50,49.82,49.95,868
20120301|2011-11-29 10:30,29,49.93,50.14,49.93,50.09,808
20120301|2011-11-29 11:00,29,50.08,50.43,50.07,50.3,1104
20120301|2011-11-29 11:30,29,50.3,50.38,50.24,50.3,389
20120301|2011-11-29 12:00,29,50.29,50.29,50.05,50.07,1000
20120301|2011-11-29 12:30,29,50.07,50.12,49.93,50,461
20120301|2011-11-29 13:00,29,50,50.12,49.98,49.98,689
20120301|2011-11-29 18:00,30,49.84,49.84,49.73,49.78,24
20120301|2011-11-29 18:30,30,49.83,49.87,49.82,49.83,19
20120301|2011-11-29 19:00,30,49.78,49.83,49.76,49.83,9
20120301|2011-11-29 19:30,30,49.81,49.81,49.73,49.73,6
20120301|2011-11-29 20:00,30,49.68,49.68,49.61,49.61,29
20120301|2011-11-29 20:30,30,49.61,49.61,49.58,49.58,33
20120301|2011-11-29 21:00,30,49.55,49.6,49.39,49.39,76
20120301|2011-11-29 21:30,30,49.36,49.41,49.36,49.41,9
20120301|2011-11-29 22:00,30,49.35,49.42,49.35,49.42,18
20120301|2011-11-29 22:30,30,49.44,49.44,49.44,49.44,1
20120301|2011-11-29 23:00,30,49.42,49.42,49.42,49.42,1
20120301|2011-11-29 23:30,30,49.34,49.34,49.2,49.26,22
20120301|2011-11-30 00:00,30,49.26,49.26,49.2,49.21,11
20120301|2011-11-30 00:30,30,49.13,49.23,49.12,49.13,27
20120301|2011-11-30 01:00,30,49.21,49.21,49.11,49.11,6
20120301|2011-11-30 01:30,30,49,49.04,49,49.04,4
20120301|2011-11-30 02:00,30,49.08,49.08,49.08,49.08,1
20120301|2011-11-30 02:30,30,49.18,49.22,49.17,49.22,96
20120301|2011-11-30 03:00,30,49.24,49.24,49.21,49.24,57
20120301|2011-11-30 04:00,30,49.18,49.25,49.18,49.25,14
20120301|2011-11-30 04:30,30,49.18,49.2,49.15,49.17,16
20120301|2011-11-30 05:00,30,49.28,49.51,49.28,49.41,110
20120301|2011-11-30 05:30,30,49.41,49.64,49.4,49.57,142
20120301|2011-11-30 06:00,30,49.56,49.57,49.36,49.36,116
20120301|2011-11-30 06:30,30,49.37,49.48,49.37,49.48,20
20120301|2011-11-30 07:00,30,49.75,50.03,49.75,49.93,148
20120301|2011-11-30 09:30,30,50.35,50.67,50.26,50.5,2364
20120301|2011-11-30 10:00,30,50.49,50.59,50.43,50.45,1337
20120301|2011-11-30 10:30,30,50.47,50.5,50.22,50.24,841
20120301|2011-11-30 11:00,30,50.25,50.32,50.07,50.14,462
20120301|2011-11-30 11:30,30,50.15,50.29,50.1,50.28,1067
20120301|2011-11-30 12:00,30,50.27,50.34,50.23,50.23,522
20120301|2011-11-30 12:30,30,50.23,50.32,50.12,50.18,1013
20120301|2011-11-30 13:00,30,50.14,50.22,50.02,50.07,1161
20120301|2011-11-30 18:00,1,50.07,50.16,49.98,50.14,58
20120301|2011-11-30 18:30,1,50.14,50.21,50.1,50.2,35
20120301|2011-11-30 19:00,1,50.22,50.42,50.15,50.27,45
20120301|2011-11-30 19:30,1,50.18,50.21,50.04,50.09,8
20120301|2011-11-30 20:00,1,50.07,50.25,50.07,50.25,58
20120301|2011-11-30 20:30,1,50.22,50.29,50.21,50.29,65
20120301|2011-11-30 22:00,1,50.34,50.34,50.34,50.34,3
20120301|2011-11-30 22:30,1,50.34,50.37,50.34,50.35,6
20120301|2011-11-30 23:00,1,50.32,50.32,50.32,50.32,2
20120301|2011-11-30 23:30,1,50.41,50.41,50.35,50.35,7
20120301|2011-12-01 00:00,1,50.37,50.38,50.37,50.38,16
20120301|2011-12-01 00:30,1,50.29,50.47,50.25,50.42,123
20120301|2011-12-01 01:00,1,50.42,50.42,50.33,50.39,17
20120301|2011-12-01 01:30,1,50.34,50.35,50.34,50.35,4
20120301|2011-12-01 02:00,1,50.27,50.32,50.19,50.19,17
20120301|2011-12-01 02:30,1,50.2,50.26,50.15,50.19,21
20120301|2011-12-01 03:00,1,50.23,50.29,50.18,50.29,11
20120301|2011-12-01 03:30,1,50.3,50.37,50.3,50.34,6
20120301|2011-12-01 04:00,1,50.37,50.41,50.26,50.34,12
20120301|2011-12-01 04:30,1,50.24,50.33,50.24,50.33,5
20120301|2011-12-01 05:00,1,50.27,50.27,50.13,50.19,7
20120301|2011-12-01 05:30,1,50.22,50.27,50.22,50.27,69
20120301|2011-12-01 06:00,1,50.25,50.35,50.25,50.29,69
20120301|2011-12-01 06:30,1,50.28,50.34,50.28,50.33,45
20120301|2011-12-01 07:00,1,50.35,50.36,50.33,50.36,49
20120301|2011-12-01 09:30,1,50.5,50.5,50.02,50.14,2158
20120301|2011-12-01 10:00,1,50.12,50.14,49.6,49.71,1299
20120301|2011-12-01 10:30,1,49.73,49.83,49.68,49.78,825
20120301|2011-12-01 11:00,1,49.8,49.81,49.67,49.78,543
20120301|2011-12-01 11:30,1,49.78,49.79,49.57,49.61,522
20120301|2011-12-01 12:00,1,49.59,49.79,49.58,49.77,533
20120301|2011-12-01 12:30,1,49.77,50.03,49.76,50.03,1043
20120301|2011-12-01 13:00,1,50.03,50.19,49.92,50.18,2061
20120301|2011-12-01 18:00,2,50.18,50.18,50.11,50.11,53
20120301|2011-12-01 18:30,2,50.15,50.15,50.1,50.1,10
20120301|2011-12-01 19:00,2,50.14,50.24,50.12,50.22,47
20120301|2011-12-01 19:30,2,50.24,50.29,50.2,50.29,15
20120301|2011-12-01 20:00,2,50.33,50.34,50.22,50.25,22
20120301|2011-12-01 20:30,2,50.3,50.31,50.17,50.17,21
20120301|2011-12-01 21:00,2,50.14,50.17,50.1,50.15,20
20120301|2011-12-01 21:30,2,50.1,50.1,50.07,50.07,7
20120301|2011-12-01 22:00,2,50.13,50.13,50.05,50.05,20
20120301|2011-12-01 23:30,2,50.1,50.28,50.1,50.26,12
20120301|2011-12-02 00:00,2,50.23,50.23,50.21,50.21,2
20120301|2011-12-02 00:30,2,50.22,50.23,50.22,50.23,7
20120301|2011-12-02 01:00,2,50.26,50.26,50.2,50.2,53
20120301|2011-12-02 01:30,2,50.22,50.29,50.22,50.27,14
20120301|2011-12-02 02:00,2,50.29,50.31,50.29,50.3,4
20120301|2011-12-02 02:30,2,50.3,50.3,50.2,50.2,45
20120301|2011-12-02 03:00,2,50.25,50.3,50.25,50.26,14
20120301|2011-12-02 03:30,2,50.26,50.26,50.17,50.24,14
20120301|2011-12-02 04:00,2,50.22,50.23,50.19,50.19,25
20120301|2011-12-02 04:30,2,50.2,50.2,50.16,50.2,102
20120301|2011-12-02 05:00,2,50.21,50.21,50.18,50.19,52
20120301|2011-12-02 05:30,2,50.2,50.32,50.2,50.32,186
20120301|2011-12-02 06:00,2,50.28,50.4,50.24,50.37,145
20120301|2011-12-02 06:30,2,50.39,50.43,50.37,50.4,106
20120301|2011-12-02 07:00,2,50.4,50.41,50.26,50.31,120
20120301|2011-12-02 09:30,2,50.21,50.76,50.19,50.68,2805
20120301|2011-12-02 10:00,2,50.69,50.69,50.35,50.55,1270
20120301|2011-12-02 10:30,2,50.55,50.59,50.37,50.47,614
20120301|2011-12-02 11:00,2,50.47,50.47,50.2,50.32,633
20120301|2011-12-02 11:30,2,50.3,50.34,50.27,50.29,238
20120301|2011-12-02 12:00,2,50.28,50.43,50.28,50.38,233
20120301|2011-12-02 12:30,2,50.36,50.47,50.32,50.38,527
20120301|2011-12-02 13:00,2,50.4,50.54,50.35,50.54,956
20120301|2011-12-04 18:00,5,50.65,50.9,50.65,50.9,89
20120301|2011-12-04 18:30,5,50.87,50.87,50.79,50.79,71
20120301|2011-12-04 19:00,5,50.79,50.82,50.66,50.81,129
20120301|2011-12-04 19:30,5,50.76,50.82,50.69,50.82,24
20120301|2011-12-04 20:00,5,50.81,50.84,50.79,50.84,55
20120301|2011-12-04 20:30,5,50.82,50.82,50.74,50.74,27
20120301|2011-12-04 21:00,5,50.75,50.86,50.75,50.85,8
20120301|2011-12-04 21:30,5,50.83,50.84,50.83,50.84,5
20120301|2011-12-04 22:30,5,50.84,50.84,50.84,50.84,5
20120301|2011-12-04 23:00,5,50.79,50.79,50.78,50.79,8
20120301|2011-12-04 23:30,5,50.81,50.81,50.78,50.8,14
20120301|2011-12-05 00:00,5,50.8,50.83,50.75,50.75,27
20120301|2011-12-05 01:00,5,50.68,50.81,50.68,50.78,62
20120301|2011-12-05 01:30,5,50.78,50.86,50.71,50.8,123
20120301|2011-12-05 02:00,5,50.8,50.86,50.79,50.81,31
20120301|2011-12-05 02:30,5,50.83,50.85,50.83,50.85,31
20120301|2011-12-05 03:00,5,50.85,50.9,50.85,50.9,146
20120301|2011-12-05 03:30,5,50.9,50.9,50.86,50.86,3
20120301|2011-12-05 04:30,5,50.89,50.89,50.89,50.89,1
20120301|2011-12-05 05:00,5,50.84,50.84,50.83,50.83,2
20120301|2011-12-05 06:00,5,50.88,50.9,50.87,50.89,20
20120301|2011-12-05 06:30,5,50.87,50.89,50.87,50.87,9
20120301|2011-12-05 07:00,5,50.9,50.9,50.87,50.87,11
20120301|2011-12-05 09:30,5,50.83,51.23,50.83,51.03,2975
20120301|2011-12-05 10:00,5,51.01,51.08,50.99,51.08,393
20120301|2011-12-05 10:30,5,51.06,51.07,50.98,50.99,724
20120301|2011-12-05 11:00,5,50.99,51.05,50.91,50.95,385
20120301|2011-12-05 11:30,5,50.93,51.06,50.93,51.05,193
20120301|2011-12-05 12:00,5,51.05,51.08,50.98,51.05,183
20120301|2011-12-05 12:30,5,51.03,51.04,50.72,50.73,696
20120301|2011-12-05 13:00,5,50.73,50.73,50.41,50.67,1005
20120301|2011-12-05 18:00,6,50.62,50.65,50.62,50.62,4
20120301|2011-12-05 18:30,6,50.63,50.63,50.6,50.63,12
20120301|2011-12-05 19:00,6,50.56,50.57,50.46,50.55,87
20120301|2011-12-05 19:30,6,50.55,50.57,50.48,50.5,55
20120301|2011-12-05 20:30,6,50.55,50.55,50.55,50.55,2
20120301|2011-12-05 21:00,6,50.53,50.53,50.53,50.53,1
20120301|2011-12-05 21:30,6,50.46,50.46,50.46,50.46,1
20120301|2011-12-05 22:00,6,50.52,50.55,50.43,50.51,30
20120301|2011-12-05 22:30,6,50.5,50.5,50.5,50.5,1
20120301|2011-12-05 23:00,6,50.51,50.51,50.51,50.51,1
20120301|2011-12-05 23:30,6,50.53,50.6,50.53,50.6,4
20120301|2011-12-06 00:30,6,50.55,50.55,50.55,50.55,1
20120301|2011-12-06 01:00,6,50.45,50.52,50.45,50.52,8
20120301|2011-12-06 01:30,6,50.54,50.63,50.52,50.52,20
20120301|2011-12-06 02:00,6,50.54,50.56,50.47,50.56,121
20120301|2011-12-06 02:30,6,50.58,50.6,50.57,50.58,6
20120301|2011-12-06 03:00,6,50.59,50.6,50.45,50.46,31
20120301|2011-12-06 03:30,6,50.48,50.48,50.41,50.42,103
20120301|2011-12-06 04:00,6,50.43,50.46,50.4,50.46,30
20120301|2011-12-06 04:30,6,50.49,50.49,50.49,50.49,41
20120301|2011-12-06 05:00,6,50.52,50.52,50.47,50.5,3
20120301|2011-12-06 05:30,6,50.5,50.52,50.49,50.5,59
20120301|2011-12-06 06:00,6,50.5,50.52,50.5,50.52,64
20120301|2011-12-06 06:30,6,50.52,50.52,50.51,50.51,88
20120301|2011-12-06 07:00,6,50.5,50.5,50.44,50.44,58
20120301|2011-12-06 09:30,6,50.44,50.6,50.34,50.37,1513
20120301|2011-12-06 10:00,6,50.37,50.6,50.3,50.51,420
20120301|2011-12-06 10:30,6,50.47,50.51,50.39,50.49,488
20120301|2011-12-06 11:00,6,50.5,50.56,50.45,50.53,234
20120301|2011-12-06 11:30,6,50.54,50.58,50.51,50.52,448
20120301|2011-12-06 12:00,6,50.51,50.58,50.48,50.57,494
20120301|2011-12-06 12:30,6,50.55,50.57,50.42,50.44,430
20120301|2011-12-06 13:00,6,50.43,50.53,50.4,50.5,359
20120301|2011-12-06 18:00,7,50.64,50.73,50.64,50.67,18
20120301|2011-12-06 18:30,7,50.68,50.72,50.66,50.72,4
20120301|2011-12-06 19:00,7,50.72,50.81,50.71,50.73,49
20120301|2011-12-06 19:30,7,50.71,50.71,50.68,50.68,4
20120301|2011-12-06 20:00,7,50.68,50.68,50.66,50.67,35
20120301|2011-12-06 20:30,7,50.67,50.67,50.65,50.65,2
20120301|2011-12-06 21:00,7,50.63,50.66,50.63,50.66,19
20120301|2011-12-06 21:30,7,50.67,50.67,50.64,50.64,9
20120301|2011-12-06 22:00,7,50.69,50.69,50.69,50.69,1
20120301|2011-12-06 22:30,7,50.68,50.68,50.68,50.68,3
20120301|2011-12-06 23:30,7,50.68,50.68,50.65,50.65,6
20120301|2011-12-07 00:00,7,50.6,50.61,50.55,50.6,6
20120301|2011-12-07 00:30,7,50.63,50.69,50.63,50.69,5
20120301|2011-12-07 01:00,7,50.72,50.72,50.7,50.7,7
20120301|2011-12-07 01:30,7,50.7,50.71,50.63,50.63,7
20120301|2011-12-07 02:00,7,50.68,50.7,50.65,50.68,8
20120301|2011-12-07 02:30,7,50.74,50.85,50.74,50.82,30
20120301|2011-12-07 03:00,7,50.82,50.82,50.78,50.79,29
20120301|2011-12-07 03:30,7,50.76,50.8,50.71,50.78,68
20120301|2011-12-07 04:00,7,50.8,50.81,50.75,50.75,28
20120301|2011-12-07 04:30,7,50.79,50.79,50.71,50.71,7
20120301|2011-12-07 05:00,7,50.73,50.77,50.73,50.77,50
20120301|2011-12-07 05:30,7,50.84,50.84,50.72,50.76,97
20120301|2011-12-07 06:00,7,50.75,50.77,50.71,50.75,67
20120301|2011-12-07 06:30,7,50.73,50.75,50.7,50.7,48
20120301|2011-12-07 07:00,7,50.69,50.71,50.66,50.71,26
20120301|2011-12-07 09:30,7,50.72,50.75,50.43,50.55,1112
20120301|2011-12-07 10:00,7,50.54,50.7,50.53,50.63,660
20120301|2011-12-07 10:30,7,50.63,50.69,50.59,50.61,162
20120301|2011-12-07 11:00,7,50.63,50.65,50.57,50.63,244
20120301|2011-12-07 11:30,7,50.63,50.82,50.62,50.77,264
20120301|2011-12-07 12:00,7,50.8,50.88,50.7,50.87,289
20120301|2011-12-07 12:30,7,50.86,50.87,50.71,50.78,254
20120301|2011-12-07 13:00,7,50.77,50.86,50.71,50.78,468
20120301|2011-12-07 18:00,8,50.88,50.9,50.86,50.86,5
20120301|2011-12-07 18:30,8,50.85,50.86,50.82,50.82,3
20120301|2011-12-07 19:00,8,50.82,50.82,50.6,50.6,32
20120301|2011-12-07 19:30,8,50.62,50.62,50.51,50.51,149
20120301|2011-12-07 20:00,8,50.4,50.5,50.4,50.48,42
20120301|2011-12-07 20:30,8,50.36,50.51,50.36,50.38,64
20120301|2011-12-07 21:00,8,50.52,50.62,50.52,50.62,39
20120301|2011-12-07 21:30,8,50.62,50.62,50.57,50.57,31
20120301|2011-12-07 22:00,8,50.62,50.64,50.62,50.64,8
20120301|2011-12-07 22:30,8,50.65,50.65,50.65,50.65,1
20120301|2011-12-07 23:00,8,50.58,50.58,50.58,50.58,1
20120301|2011-12-07 23:30,8,50.62,50.62,50.62,50.62,4
20120301|2011-12-08 00:00,8,50.61,50.61,50.59,50.59,2
20120301|2011-12-08 00:30,8,50.62,50.62,50.59,50.59,3
20120301|2011-12-08 01:30,8,50.61,50.62,50.6,50.62,3
20120301|2011-12-08 02:00,8,50.61,50.62,50.6,50.62,36
20120301|2011-12-08 02:30,8,50.62,50.65,50.62,50.64,75
20120301|2011-12-08 03:00,8,50.62,50.63,50.62,50.62,7
20120301|2011-12-08 03:30,8,50.62,50.64,50.6,50.63,40
20120301|2011-12-08 04:00,8,50.61,50.63,50.61,50.61,5
20120301|2011-12-08 04:30,8,50.61,50.65,50.58,50.58,45
20120301|2011-12-08 05:00,8,50.58,50.63,50.57,50.6,38
20120301|2011-12-08 05:30,8,50.6,50.6,50.6,50.6,6
20120301|2011-12-08 06:00,8,50.59,50.59,50.58,50.59,173
20120301|2011-12-08 06:30,8,50.59,50.65,50.59,50.65,53
20120301|2011-12-08 07:00,8,50.65,50.66,50.64,50.66,13
20120301|2011-12-08 09:30,8,50.32,50.55,50.24,50.52,1171
20120301|2011-12-08 10:00,8,50.56,50.62,50.44,50.56,769
20120301|2011-12-08 10:30,8,50.56,50.91,50.54,50.88,887
20120301|2011-12-08 11:00,8,50.86,50.96,50.81,50.83,680
20120301|2011-12-08 11:30,8,50.83,50.87,50.73,50.75,357
20120301|2011-12-08 12:00,8,50.75,50.77,50.67,50.77,388
20120301|2011-12-08 12:30,8,50.75,50.92,50.72,50.9,462
20120301|2011-12-08 13:00,8,50.9,50.95,50.73,50.93,463
20120301|2011-12-08 18:00,9,50.9,50.9,50.76,50.77,17
20120301|2011-12-08 18:30,9,50.77,50.77,50.77,50.77,4
20120301|2011-12-08 19:00,9,50.73,50.83,50.7,50.83,9
20120301|2011-12-08 19:30,9,50.86,50.86,50.83,50.83,3
20120301|2011-12-08 20:00,9,50.73,50.74,50.71,50.71,26
20120301|2011-12-08 20:30,9,50.76,50.77,50.64,50.68,90
20120301|2011-12-08 21:00,9,50.71,50.71,50.57,50.57,22
20120301|2011-12-08 21:30,9,50.57,50.6,50.57,50.6,3
20120301|2011-12-08 22:00,9,50.55,50.58,50.55,50.58,7
20120301|2011-12-08 23:00,9,50.62,50.62,50.61,50.61,4
20120301|2011-12-08 23:30,9,50.66,50.7,50.66,50.68,21
20120301|2011-12-09 00:00,9,50.59,50.62,50.59,50.62,2
20120301|2011-12-09 00:30,9,50.64,50.64,50.54,50.54,6
20120301|2011-12-09 01:00,9,50.56,50.67,50.56,50.65,8
20120301|2011-12-09 01:30,9,50.65,50.65,50.55,50.57,61
20120301|2011-12-09 02:00,9,50.6,50.65,50.58,50.63,9
20120301|2011-12-09 02:30,9,50.63,50.7,50.63,50.69,103
20120301|2011-12-09 03:00,9,50.68,50.68,50.65,50.68,15
20120301|2011-12-09 03:30,9,50.68,50.72,50.67,50.67,53
20120301|2011-12-09 04:00,9,50.7,50.71,50.69,50.7,127
20120301|2011-12-09 04:30,9,50.7,50.7,50.6,50.64,135
20120301|2011-12-09 05:00,9,50.65,50.7,50.64,50.67,256
20120301|2011-12-09 05:30,9,50.66,50.77,50.66,50.71,154
20120301|2011-12-09 06:00,9,50.7,50.77,50.68,50.77,165
20120301|2011-12-09 06:30,9,50.77,50.77,50.68,50.68,129
20120301|2011-12-09 07:00,9,50.7,50.7,50.61,50.69,24
20120301|2011-12-09 09:30,9,50.38,50.43,49.84,49.85,2155
20120301|2011-12-09 10:00,9,49.87,49.99,49.62,49.79,1108
20120301|2011-12-09 10:30,9,49.75,49.95,49.73,49.75,710
20120301|2011-12-09 11:00,9,49.75,49.85,49.69,49.73,405
20120301|2011-12-09 11:30,9,49.72,49.93,49.72,49.91,526
20120301|2011-12-09 12:00,9,49.92,50.07,49.9,50.04,449
20120301|2011-12-09 12:30,9,50.05,50.06,49.8,49.86,831
20120301|2011-12-09 13:00,9,49.85,49.98,49.79,49.86,766
20120301|2011-12-11 18:00,12,49.97,50.03,49.89,49.89,43
20120301|2011-12-11 18:30,12,49.92,50.05,49.92,49.99,56
20120301|2011-12-11 19:00,12,50,50.14,50,50.12,201
20120301|2011-12-11 19:30,12,50.07,50.14,50.04,50.11,26
20120301|2011-12-11 20:00,12,50.11,50.11,50.07,50.11,13
20120301|2011-12-11 20:30,12,50.09,50.1,49.95,49.95,12
20120301|2011-12-11 21:00,12,49.97,49.99,49.97,49.99,31
20120301|2011-12-11 21:30,12,49.96,49.96,49.96,49.96,1
20120301|2011-12-11 22:00,12,49.97,49.97,49.97,49.97,1
20120301|2011-12-11 22:30,12,49.99,50.03,49.99,50,8
20120301|2011-12-11 23:00,12,49.96,49.96,49.96,49.96,1
20120301|2011-12-11 23:30,12,49.97,49.97,49.87,49.87,14
20120301|2011-12-12 00:00,12,49.9,49.9,49.9,49.9,5
20120301|2011-12-12 00:30,12,49.91,49.91,49.89,49.89,15
20120301|2011-12-12 01:00,12,49.85,49.86,49.81,49.81,34
20120301|2011-12-12 01:30,12,49.81,49.88,49.75,49.79,165
20120301|2011-12-12 02:00,12,49.79,49.8,49.73,49.73,29
20120301|2011-12-12 02:30,12,49.72,49.75,49.72,49.73,15
20120301|2011-12-12 03:00,12,49.77,49.77,49.58,49.6,147
20120301|2011-12-12 03:30,12,49.61,49.61,49.44,49.47,231
20120301|2011-12-12 04:00,12,49.45,49.48,49.45,49.45,99
20120301|2011-12-12 04:30,12,49.45,49.48,49.44,49.48,23
20120301|2011-12-12 05:00,12,49.48,49.48,49.4,49.45,104
20120301|2011-12-12 05:30,12,49.45,49.47,49.45,49.47,14
20120301|2011-12-12 06:00,12,49.47,49.51,49.47,49.51,16
20120301|2011-12-12 06:30,12,49.49,49.51,49.47,49.5,50
20120301|2011-12-12 07:00,12,49.51,49.52,49.47,49.47,25
20120301|2011-12-12 09:30,12,49.26,49.52,49.09,49.52,2556
20120301|2011-12-12 10:00,12,49.49,49.56,49.38,49.48,499
20120301|2011-12-12 10:30,12,49.48,49.56,49.4,49.42,1085
20120301|2011-12-12 11:00,12,49.42,49.51,49.38,49.48,774
20120301|2011-12-12 11:30,12,49.5,49.56,49.45,49.53,427
20120301|2011-12-12 12:00,12,49.53,49.67,49.51,49.67,380
20120301|2011-12-12 12:30,12,49.68,49.8,49.65,49.74,476
20120301|2011-12-12 13:00,12,49.75,49.88,49.64,49.71,1216
20120301|2011-12-12 18:00,13,49.71,49.71,49.71,49.71,1
20120301|2011-12-12 18:30,13,49.77,49.78,49.76,49.78,12
20120301|2011-12-12 19:00,13,49.79,49.97,49.79,49.91,59
20120301|2011-12-12 19:30,13,49.89,49.94,49.89,49.94,9
20120301|2011-12-12 20:00,13,49.9,49.92,49.9,49.92,89
20120301|2011-12-12 20:30,13,49.89,49.94,49.89,49.9,8
20120301|2011-12-12 21:00,13,49.9,49.9,49.9,49.9,1
20120301|2011-12-12 22:00,13,49.87,49.87,49.85,49.86,45
20120301|2011-12-12 22:30,13,49.85,49.85,49.85,49.85,1
20120301|2011-12-12 23:00,13,49.84,49.84,49.84,49.84,1
20120301|2011-12-12 23:30,13,49.83,49.85,49.81,49.84,7
20120301|2011-12-13 00:00,13,49.81,49.81,49.77,49.8,6
20120301|2011-12-13 00:30,13,49.78,49.78,49.72,49.72,30
20120301|2011-12-13 01:00,13,49.68,49.72,49.64,49.7,121
20120301|2011-12-13 01:30,13,49.71,49.73,49.66,49.73,63
20120301|2011-12-13 02:00,13,49.68,49.79,49.66,49.79,16
20120301|2011-12-13 02:30,13,49.78,49.79,49.71,49.73,37
20120301|2011-12-13 03:00,13,49.71,49.72,49.69,49.71,23
20120301|2011-12-13 03:30,13,49.72,49.8,49.71,49.78,163
20120301|2011-12-13 04:00,13,49.77,49.78,49.75,49.78,84
20120301|2011-12-13 04:30,13,49.78,49.8,49.76,49.77,222
20120301|2011-12-13 05:00,13,49.77,49.87,49.76,49.86,328
20120301|2011-12-13 05:30,13,49.84,49.87,49.84,49.87,3
20120301|2011-12-13 06:00,13,49.86,49.86,49.8,49.83,26
20120301|2011-12-13 06:30,13,49.8,49.87,49.8,49.87,6
20120301|2011-12-13 07:00,13,49.88,49.88,49.85,49.85,2
20120301|2011-12-13 09:30,13,49.95,50.08,49.77,49.8,1409
20120301|2011-12-13 10:00,13,49.76,49.92,49.66,49.9,310
20120301|2011-12-13 10:30,13,49.89,50.02,49.88,50.01,322
20120301|2011-12-13 11:00,13,50.01,50.16,49.96,50.03,598
20120301|2011-12-13 11:30,13,50.06,50.09,50,50.04,878
20120301|2011-12-13 12:00,13,50.01,50.01,49.84,49.86,655
20120301|2011-12-13 12:30,13,49.84,49.84,49.72,49.84,695
20120301|2011-12-13 13:00,13,49.83,49.83,49.7,49.78,829
20120301|2011-12-13 18:00,14,49.65,49.68,49.61,49.64,58
20120301|2011-12-13 19:00,14,49.61,49.66,49.57,49.62,11
20120301|2011-12-13 19:30,14,49.6,49.66,49.52,49.54,75
20120301|2011-12-13 20:00,14,49.63,49.66,49.63,49.66,9
20120301|2011-12-13 20:30,14,49.58,49.58,49.58,49.58,3
20120301|2011-12-13 21:00,14,49.55,49.55,49.52,49.55,7
20120301|2011-12-13 22:00,14,49.59,49.61,49.59,49.61,4
20120301|2011-12-13 22:30,14,49.6,49.6,49.6,49.6,1
20120301|2011-12-13 23:00,14,49.59,49.65,49.3,49.58,60
20120301|2011-12-13 23:30,14,49.61,49.61,49.53,49.53,17
20120301|2011-12-14 00:00,14,49.52,49.54,49.47,49.47,16
20120301|2011-12-14 00:30,14,49.49,49.55,49.47,49.52,18
20120301|2011-12-14 01:30,14,49.61,49.64,49.59,49.64,11
20120301|2011-12-14 02:00,14,49.63,49.68,49.57,49.67,45
20120301|2011-12-14 02:30,14,49.67,49.76,49.67,49.7,98
20120301|2011-12-14 03:00,14,49.7,49.79,49.69,49.77,50
20120301|2011-12-14 03:30,14,49.75,49.86,49.74,49.86,171
20120301|2011-12-14 04:00,14,49.84,49.93,49.84,49.93,457
20120301|2011-12-14 04:30,14,49.89,49.9,49.82,49.9,21
20120301|2011-12-14 05:00,14,49.9,49.94,49.84,49.86,123
20120301|2011-12-14 05:30,14,49.84,49.85,49.56,49.6,279
20120301|2011-12-14 06:00,14,49.6,49.61,49.52,49.54,35
20120301|2011-12-14 06:30,14,49.52,49.61,49.52,49.61,108
20120301|2011-12-14 07:00,14,49.59,49.66,49.58,49.61,141
20120301|2011-12-14 09:30,14,49.37,49.4,49.08,49.15,2004
20120301|2011-12-14 10:00,14,49.1,49.14,48.71,48.85,2323
20120301|2011-12-14 10:30,14,48.83,48.9,48.72,48.89,842
20120301|2011-12-14 11:00,14,48.89,49.05,48.86,48.95,711
20120301|2011-12-14 11:30,14,48.94,49.2,48.94,49.16,1051
20120301|2011-12-14 12:00,14,49.18,49.28,49.11,49.18,640
20120301|2011-12-14 12:30,14,49.19,49.2,49,49.04,636
20120301|2011-12-14 13:00,14,49.04,49.05,48.75,48.86,1512
20120301|2011-12-14 18:00,15,48.81,48.9,48.8,48.9,37
20120301|2011-12-14 18:30,15,48.9,48.9,48.81,48.86,23
20120301|2011-12-14 19:00,15,48.85,48.95,48.81,48.93,94
20120301|2011-12-14 19:30,15,48.88,48.92,48.86,48.88,26
20120301|2011-12-14 20:00,15,48.91,48.91,48.87,48.87,6
20120301|2011-12-14 20:30,15,48.86,48.94,48.76,48.94,50
20120301|2011-12-14 21:00,15,48.95,48.98,48.95,48.98,10
20120301|2011-12-14 21:30,15,48.99,49.01,48.99,49.01,8
20120301|2011-12-14 22:00,15,49,49.06,48.98,49,13
20120301|2011-12-14 22:30,15,48.99,48.99,48.99,48.99,9
20120301|2011-12-14 23:00,15,48.98,48.98,48.98,48.98,21
20120301|2011-12-14 23:30,15,48.96,48.96,48.81,48.96,78
20120301|2011-12-15 00:00,15,48.97,49.03,48.96,49,77
20120301|2011-12-15 00:30,15,49.03,49.18,49.02,49.03,268
20120301|2011-12-15 01:00,15,48.96,49.06,48.96,49.01,114
20120301|2011-12-15 01:30,15,48.97,49.18,48.97,49.14,156
20120301|2011-12-15 02:00,15,49.16,49.16,49.07,49.11,231
20120301|2011-12-15 02:30,15,49.14,49.19,49.08,49.08,107
20120301|2011-12-15 03:00,15,49.09,49.09,48.89,48.98,80
20120301|2011-12-15 03:30,15,48.94,48.94,48.82,48.89,222
20120301|2011-12-15 04:00,15,48.85,48.98,48.83,48.98,145
20120301|2011-12-15 04:30,15,48.95,49.06,48.95,49.01,14
20120301|2011-12-15 05:00,15,49.04,49.08,49.02,49.05,192
20120301|2011-12-15 05:30,15,49.06,49.07,49.02,49.04,76
20120301|2011-12-15 06:00,15,49.01,49.01,48.93,48.95,327
20120301|2011-12-15 06:30,15,48.98,49.06,48.98,49.04,23
20120301|2011-12-15 07:00,15,49.06,49.1,49.05,49.08,100
20120301|2011-12-15 09:30,15,49,49.18,48.94,49.04,2188
20120301|2011-12-15 10:00,15,49.04,49.07,48.96,49.07,913
20120301|2011-12-15 10:30,15,49.06,49.18,49.02,49.15,839
20120301|2011-12-15 11:00,15,49.14,49.18,49.07,49.11,889
20120301|2011-12-15 11:30,15,49.1,49.19,49.09,49.16,391
20120301|2011-12-15 12:00,15,49.16,49.29,49.15,49.27,634
20120301|2011-12-15 12:30,15,49.29,49.3,49.18,49.2,699
20120301|2011-12-15 13:00,15,49.2,49.43,49.18,49.41,1107
20120301|2011-12-15 18:00,16,49.36,49.51,49.29,49.47,135
20120301|2011-12-15 18:30,16,49.42,49.57,49.4,49.57,88
20120301|2011-12-15 19:00,16,49.54,49.54,49.41,49.45,68
20120301|2011-12-15 19:30,16,49.47,49.5,49.37,49.45,21
20120301|2011-12-15 20:00,16,49.45,49.51,49.45,49.47,60
20120301|2011-12-15 20:30,16,49.47,49.47,49.47,49.47,6
20120301|2011-12-15 21:00,16,49.48,49.57,49.48,49.57,12
20120301|2011-12-15 21:30,16,49.5,49.58,49.5,49.58,5
20120301|2011-12-15 22:00,16,49.6,49.6,49.57,49.57,3
20120301|2011-12-15 22:30,16,49.61,49.63,49.61,49.63,3
20120301|2011-12-15 23:00,16,49.63,49.63,49.63,49.63,9
20120301|2011-12-15 23:30,16,49.64,49.7,49.6,49.7,49
20120301|2011-12-16 00:00,16,49.65,49.75,49.64,49.71,487
20120301|2011-12-16 00:30,16,49.67,49.67,49.6,49.63,151
20120301|2011-12-16 01:00,16,49.62,49.62,49.59,49.6,82
20120301|2011-12-16 01:30,16,49.6,49.6,49.57,49.57,143
20120301|2011-12-16 02:00,16,49.58,49.58,49.4,49.41,672
20120301|2011-12-16 02:30,16,49.42,49.56,49.4,49.53,105
20120301|2011-12-16 03:00,16,49.55,49.55,49.5,49.5,32
20120301|2011-12-16 03:30,16,49.5,49.51,49.49,49.49,78
20120301|2011-12-16 04:00,16,49.47,49.48,49.43,49.44,138
20120301|2011-12-16 04:30,16,49.44,49.49,49.42,49.47,244
20120301|2011-12-16 05:00,16,49.48,49.48,49.43,49.44,57
20120301|2011-12-16 05:30,16,49.45,49.47,49.38,49.47,77
20120301|2011-12-16 06:00,16,49.47,49.49,49.44,49.48,116
20120301|2011-12-16 06:30,16,49.5,49.56,49.46,49.51,99
20120301|2011-12-16 07:00,16,49.53,49.55,49.46,49.48,56
20120301|2011-12-16 09:30,16,49.49,49.91,49.45,49.81,2808
20120301|2011-12-16 10:00,16,49.81,49.96,49.73,49.78,1216
20120301|2011-12-16 10:30,16,49.8,49.87,49.73,49.75,702
20120301|2011-12-16 11:00,16,49.73,49.79,49.63,49.65,923
20120301|2011-12-16 11:30,16,49.64,49.76,49.53,49.72,597
20120301|2011-12-16 12:00,16,49.72,49.89,49.65,49.77,945
20120301|2011-12-16 12:30,16,49.76,49.8,49.62,49.63,1085
20120301|2011-12-16 13:00,16,49.64,49.89,49.55,49.8,2970
20120301|2011-12-18 18:00,19,50.22,50.44,50.1,50.34,222
20120301|2011-12-18 18:30,19,50.35,50.36,50.19,50.25,139
20120301|2011-12-18 19:00,19,50.29,50.29,50.06,50.1,178
20120301|2011-12-18 19:30,19,50.13,50.15,50.04,50.14,199
20120301|2011-12-18 20:00,19,50.12,50.17,50.11,50.13,20
20120301|2011-12-18 20:30,19,50.12,50.12,50.03,50.03,58
20120301|2011-12-18 21:00,19,50.03,50.04,49.89,49.91,109
20120301|2011-12-18 21:30,19,49.91,50.03,49.88,50.02,71
20120301|2011-12-18 22:00,19,49.99,49.99,49.84,49.89,172
20120301|2011-12-18 22:30,19,49.89,49.91,49.86,49.91,7
20120301|2011-12-18 23:00,19,49.92,49.97,49.92,49.97,51
20120301|2011-12-18 23:30,19,49.95,50.03,49.9,49.95,99
20120301|2011-12-19 00:00,19,49.97,50.15,49.93,50.12,60
20120301|2011-12-19 00:30,19,50.13,50.13,50,50,92
20120301|2011-12-19 01:00,19,50.03,50.12,50.02,50.09,385
20120301|2011-12-19 01:30,19,50.09,50.1,50.04,50.1,43
20120301|2011-12-19 02:00,19,50.09,50.15,50.08,50.11,51
20120301|2011-12-19 02:30,19,50.13,50.23,50.13,50.23,174
20120301|2011-12-19 03:00,19,50.23,50.32,50.22,50.24,274
20120301|2011-12-19 03:30,19,50.27,50.29,50.26,50.26,230
20120301|2011-12-19 04:00,19,50.27,50.3,50.25,50.25,336
20120301|2011-12-19 04:30,19,50.26,50.3,50.22,50.3,127
20120301|2011-12-19 05:00,19,50.29,50.29,50.2,50.25,154
20120301|2011-12-19 05:30,19,50.27,50.3,50.24,50.28,113
20120301|2011-12-19 06:00,19,50.28,50.29,50.25,50.25,21
20120301|2011-12-19 06:30,19,50.28,50.33,50.25,50.28,87
20120301|2011-12-19 07:00,19,50.31,50.31,50.23,50.29,110
20120301|2011-12-19 09:30,19,50.41,50.42,49.89,49.97,3938
20120301|2011-12-19 10:00,19,49.99,50.04,49.84,49.89,1860
20120301|2011-12-19 10:30,19,49.9,49.93,49.71,49.9,1418
20120301|2011-12-19 11:00,19,49.9,49.94,49.67,49.76,1248
20120301|2011-12-19 11:30,19,49.74,49.9,49.69,49.8,1035
20120301|2011-12-19 12:00,19,49.8,49.86,49.74,49.76,678
20120301|2011-12-19 12:30,19,49.78,49.8,49.59,49.64,1006
20120301|2011-12-19 13:00,19,49.62,49.65,49.5,49.61,1703
20120301|2011-12-19 18:00,20,49.5,49.64,49.48,49.64,188
20120301|2011-12-19 18:30,20,49.63,49.67,49.46,49.67,240
20120301|2011-12-19 19:00,20,49.67,49.74,49.6,49.68,170
20120301|2011-12-19 19:30,20,49.7,49.75,49.68,49.7,70
20120301|2011-12-19 20:00,20,49.72,49.75,49.72,49.72,9
20120301|2011-12-19 20:30,20,49.71,49.78,49.71,49.74,69
20120301|2011-12-19 21:00,20,49.73,49.73,49.7,49.72,38
20120301|2011-12-19 21:30,20,49.71,49.73,49.71,49.73,6
20120301|2011-12-19 22:00,20,49.7,49.7,49.68,49.7,3
20120301|2011-12-19 22:30,20,49.67,49.72,49.67,49.72,6
20120301|2011-12-19 23:00,20,49.68,49.68,49.62,49.67,20
20120301|2011-12-19 23:30,20,49.67,49.68,49.58,49.6,55
20120301|2011-12-20 00:00,20,49.59,49.65,49.58,49.62,29
20120301|2011-12-20 00:30,20,49.62,49.66,49.61,49.66,50
20120301|2011-12-20 01:00,20,49.66,49.66,49.63,49.64,145
20120301|2011-12-20 01:30,20,49.63,49.65,49.63,49.65,273
20120301|2011-12-20 02:00,20,49.65,49.76,49.64,49.74,191
20120301|2011-12-20 02:30,20,49.77,49.87,49.77,49.85,179
20120301|2011-12-20 03:00,20,49.86,49.87,49.76,49.8,61
20120301|2011-12-20 03:30,20,49.81,49.88,49.75,49.88,51
20120301|2011-12-20 04:00,20,49.89,49.91,49.86,49.87,149
20120301|2011-12-20 04:30,20,49.88,49.88,49.73,49.73,151
20120301|2011-12-20 05:00,20,49.74,49.76,49.66,49.75,105
20120301|2011-12-20 05:30,20,49.77,49.79,49.7,49.79,148
20120301|2011-12-20 06:00,20,49.78,49.79,49.73,49.73,119
20120301|2011-12-20 06:30,20,49.73,49.78,49.73,49.78,263
20120301|2011-12-20 07:00,20,49.79,49.79,49.72,49.78,158
20120301|2011-12-20 09:30,20,49.87,50.19,49.69,50.01,6381
20120301|2011-12-20 10:00,20,50.02,50.05,49.7,49.76,2231
20120301|2011-12-20 10:30,20,49.77,49.79,49.66,49.76,1139
20120301|2011-12-20 11:00,20,49.75,49.76,49.54,49.73,1101
20120301|2011-12-20 11:30,20,49.75,49.86,49.74,49.8,917
20120301|2011-12-20 12:00,20,49.8,49.83,49.7,49.71,622
20120301|2011-12-20 12:30,20,49.73,49.88,49.73,49.86,903
20120301|2011-12-20 13:00,20,49.87,49.92,49.8,49.87,1333
20120301|2011-12-20 18:00,21,49.85,49.94,49.85,49.9,354
20120301|2011-12-20 18:30,21,49.94,49.96,49.92,49.95,20
20120301|2011-12-20 19:00,21,49.93,49.93,49.82,49.88,55
20120301|2011-12-20 19:30,21,49.87,49.88,49.85,49.85,15
20120301|2011-12-20 20:00,21,49.86,49.86,49.82,49.83,14
20120301|2011-12-20 20:30,21,49.82,49.86,49.77,49.84,90
20120301|2011-12-20 21:00,21,49.82,49.88,49.76,49.79,70
20120301|2011-12-20 21:30,21,49.81,49.81,49.81,49.81,2
20120301|2011-12-20 22:00,21,49.82,49.82,49.81,49.81,5
20120301|2011-12-20 22:30,21,49.83,49.83,49.81,49.81,5
20120301|2011-12-20 23:30,21,49.81,49.86,49.81,49.83,49
20120301|2011-12-21 00:00,21,49.8,49.82,49.78,49.82,47
20120301|2011-12-21 00:30,21,49.82,49.82,49.71,49.74,229
20120301|2011-12-21 01:00,21,49.72,49.91,49.68,49.85,234
20120301|2011-12-21 01:30,21,49.84,49.9,49.84,49.9,59
20120301|2011-12-21 02:00,21,49.88,49.93,49.86,49.88,158
20120301|2011-12-21 02:30,21,49.87,49.99,49.86,49.99,78
20120301|2011-12-21 03:00,21,49.99,50.01,49.92,49.99,136
20120301|2011-12-21 03:30,21,50,50.05,49.98,50.04,186
20120301|2011-12-21 04:00,21,50.04,50.06,50.01,50.06,431
20120301|2011-12-21 04:30,21,50.08,50.09,49.96,49.98,396
20120301|2011-12-21 05:00,21,49.95,50.02,49.87,50.01,147
20120301|2011-12-21 05:30,21,50.01,50.03,49.93,49.95,284
20120301|2011-12-21 06:00,21,49.96,49.96,49.87,49.91,324
20120301|2011-12-21 06:30,21,49.89,49.89,49.56,49.61,418
20120301|2011-12-21 07:00,21,49.6,49.78,49.53,49.77,737
20120301|2011-12-21 09:30,21,49.92,49.99,49.66,49.67,4255
20120301|2011-12-21 10:00,21,49.67,49.71,49.55,49.65,1534
20120301|2011-12-21 10:30,21,49.65,49.74,49.65,49.7,1689
20120301|2011-12-21 11:00,21,49.7,49.94,49.61,49.84,2427
20120301|2011-12-21 11:30,21,49.84,50,49.79,49.96,2109
20120301|2011-12-21 12:00,21,49.96,50,49.75,49.81,1130
20120301|2011-12-21 12:30,21,49.82,49.94,49.75,49.87,1413
20120301|2011-12-21 13:00,21,49.87,49.9,49.73,49.73,2163
20120301|2011-12-21 18:00,22,49.8,49.89,49.8,49.86,59
20120301|2011-12-21 18:30,22,49.86,49.93,49.83,49.85,270
20120301|2011-12-21 19:00,22,49.83,49.85,49.68,49.77,718
20120301|2011-12-21 19:30,22,49.76,49.86,49.72,49.84,232
20120301|2011-12-21 20:00,22,49.86,49.9,49.81,49.81,311
20120301|2011-12-21 20:30,22,49.81,49.83,49.78,49.78,178
20120301|2011-12-21 21:00,22,49.77,49.86,49.77,49.81,73
20120301|2011-12-21 21:30,22,49.8,49.81,49.79,49.79,24
20120301|2011-12-21 22:00,22,49.78,49.8,49.78,49.8,7
20120301|2011-12-21 22:30,22,49.78,49.78,49.75,49.75,54
20120301|2011-12-21 23:00,22,49.75,49.83,49.75,49.8,90
20120301|2011-12-21 23:30,22,49.8,49.81,49.76,49.8,305
20120301|2011-12-22 00:00,22,49.82,49.87,49.8,49.85,82
20120301|2011-12-22 00:30,22,49.85,49.92,49.8,49.84,384
20120301|2011-12-22 01:00,22,49.83,49.92,49.79,49.89,327
20120301|2011-12-22 01:30,22,49.88,49.91,49.88,49.88,73
20120301|2011-12-22 02:00,22,49.88,50.06,49.88,50.01,305
20120301|2011-12-22 02:30,22,50.02,50.02,49.9,49.96,353
20120301|2011-12-22 03:00,22,49.97,50,49.91,49.92,97
20120301|2011-12-22 03:30,22,49.93,49.97,49.9,49.94,144
20120301|2011-12-22 04:00,22,49.92,49.95,49.82,49.82,134
20120301|2011-12-22 04:30,22,49.84,49.93,49.76,49.9,202
20120301|2011-12-22 05:00,22,49.9,49.92,49.88,49.91,73
20120301|2011-12-22 05:30,22,49.92,50.01,49.92,50,536
20120301|2011-12-22 06:00,22,49.98,50.01,49.94,49.97,89
20120301|2011-12-22 06:30,22,49.97,50.13,49.97,50.13,276
20120301|2011-12-22 07:00,22,50.13,50.13,49.99,50.01,425
20120301|2011-12-22 09:30,22,50.18,50.47,49.94,50.44,7933
20120301|2011-12-22 10:00,22,50.44,50.65,50.4,50.55,5981
20120301|2011-12-22 10:30,22,50.58,50.64,50.48,50.53,3024
20120301|2011-12-22 11:00,22,50.53,50.79,50.53,50.75,3914
20120301|2011-12-22 11:30,22,50.75,50.76,50.57,50.73,2249
20120301|2011-12-22 12:00,22,50.73,50.8,50.71,50.8,1691
20120301|2011-12-22 12:30,22,50.79,50.83,50.71,50.76,2690
20120301|2011-12-22 13:00,22,50.77,50.81,50.68,50.77,3568
20120301|2011-12-22 18:00,23,50.8,50.8,50.69,50.7,53
20120301|2011-12-22 18:30,23,50.7,50.71,50.53,50.54,214
20120301|2011-12-22 19:00,23,50.54,50.56,50.48,50.5,530
20120301|2011-12-22 19:30,23,50.54,50.61,50.52,50.61,248
20120301|2011-12-22 20:00,23,50.59,50.64,50.59,50.64,25
20120301|2011-12-22 20:30,23,50.6,50.63,50.58,50.62,46
20120301|2011-12-22 21:00,23,50.63,50.65,50.55,50.55,113
20120301|2011-12-22 21:30,23,50.55,50.66,50.55,50.66,53
20120301|2011-12-22 22:00,23,50.66,50.68,50.65,50.68,35
20120301|2011-12-22 22:30,23,50.7,50.72,50.62,50.63,49
20120301|2011-12-22 23:00,23,50.64,50.64,50.63,50.63,2
20120301|2011-12-22 23:30,23,50.64,50.7,50.63,50.69,215
20120301|2011-12-23 00:00,23,50.69,50.75,50.63,50.73,157
20120301|2011-12-23 00:30,23,50.66,50.66,50.57,50.61,245
20120301|2011-12-23 01:00,23,50.62,50.69,50.6,50.68,119
20120301|2011-12-23 01:30,23,50.69,50.73,50.62,50.7,69
20120301|2011-12-23 02:00,23,50.67,50.8,50.64,50.74,188
20120301|2011-12-23 02:30,23,50.71,50.76,50.69,50.74,211
20120301|2011-12-23 03:00,23,50.73,50.84,50.72,50.81,142
20120301|2011-12-23 03:30,23,50.84,51,50.83,50.98,692
20120301|2011-12-23 04:00,23,50.97,51,50.95,50.96,23
20120301|2011-12-23 04:30,23,50.95,51.01,50.91,50.92,220
20120301|2011-12-23 05:00,23,50.91,50.98,50.9,50.92,64
20120301|2011-12-23 05:30,23,50.94,51.03,50.94,51,210
20120301|2011-12-23 06:00,23,50.98,51.06,50.97,51.03,158
20120301|2011-12-23 06:30,23,51.03,51.1,51.03,51.07,314
20120301|2011-12-23 07:00,23,51.06,51.08,51.03,51.05,51
20120301|2011-12-23 09:30,23,50.97,51.16,50.81,50.92,6854
20120301|2011-12-23 10:00,23,50.93,51.03,50.88,50.97,1278
20120301|2011-12-23 10:30,23,50.99,51.1,50.99,51.08,1682
20120301|2011-12-23 11:00,23,51.1,51.34,51.09,51.31,3345
20120301|2011-12-23 11:30,23,51.31,51.42,51.31,51.33,1651
20120301|2011-12-23 12:00,23,51.34,51.35,51.27,51.27,1117
20120301|2011-12-23 12:30,23,51.26,51.35,51.25,51.31,1254
20120301|2011-12-23 13:00,23,51.31,51.37,51.23,51.34,1901
20120301|2011-12-27 09:30,27,51.47,52.67,51.47,52.16,13689
20120301|2011-12-27 10:00,27,52.18,52.25,51.88,51.98,4202
20120301|2011-12-27 10:30,27,51.98,52.29,51.97,52.23,2701
20120301|2011-12-27 11:00,27,52.22,52.27,52.15,52.27,1640
20120301|2011-12-27 11:30,27,52.27,52.35,52.21,52.28,2018
20120301|2011-12-27 12:00,27,52.28,52.29,52,52.06,2248
20120301|2011-12-27 12:30,27,52.05,52.35,52.03,52.28,1960
20120301|2011-12-27 13:00,27,52.27,52.33,51.88,52.18,4091
20120301|2011-12-27 18:00,28,52.22,52.23,51.97,51.97,419
20120301|2011-12-27 18:30,28,51.96,52.02,51.9,51.92,215
20120301|2011-12-27 19:00,28,51.92,51.93,51.61,51.73,894
20120301|2011-12-27 19:30,28,51.7,51.81,51.66,51.81,225
20120301|2011-12-27 20:00,28,51.84,51.94,51.82,51.91,377
20120301|2011-12-27 20:30,28,51.91,51.91,51.78,51.82,143
20120301|2011-12-27 21:00,28,51.82,51.87,51.81,51.83,66
20120301|2011-12-27 21:30,28,51.83,51.83,51.82,51.82,3
20120301|2011-12-27 22:00,28,51.86,51.9,51.86,51.87,8
20120301|2011-12-27 22:30,28,51.82,51.85,51.8,51.85,35
20120301|2011-12-27 23:00,28,51.85,51.9,51.85,51.85,61
20120301|2011-12-27 23:30,28,51.86,51.89,51.82,51.87,188
20120301|2011-12-28 00:00,28,51.89,51.98,51.85,51.98,111
20120301|2011-12-28 00:30,28,51.98,52.06,51.97,52,135
20120301|2011-12-28 01:00,28,52,52.08,51.96,52.08,209
20120301|2011-12-28 01:30,28,52.07,52.08,52.04,52.08,122
20120301|2011-12-28 02:00,28,52.08,52.12,52.07,52.1,115
20120301|2011-12-28 02:30,28,52.1,52.12,52.01,52.03,283
20120301|2011-12-28 03:00,28,52.06,52.08,51.99,52.03,189
20120301|2011-12-28 03:30,28,52.03,52.05,52,52.01,43
20120301|2011-12-28 04:00,28,52.02,52.06,52.02,52.02,310
20120301|2011-12-28 04:30,28,52.01,52.1,51.99,52.09,316
20120301|2011-12-28 05:00,28,52.09,52.1,51.92,51.92,264
20120301|2011-12-28 05:30,28,51.92,52,51.88,51.99,242
20120301|2011-12-28 06:00,28,52,52.09,51.95,52.01,258
20120301|2011-12-28 06:30,28,52.01,52.03,51.95,51.95,89
20120301|2011-12-28 07:00,28,51.95,52,51.92,52,113
20120301|2011-12-28 09:30,28,52.01,52.19,51.81,52.04,5551
20120301|2011-12-28 10:00,28,52.03,52.16,51.91,52.03,1873
20120301|2011-12-28 10:30,28,52.03,52.28,51.93,52.14,3618
20120301|2011-12-28 11:00,28,52.14,52.34,52.01,52.34,2952
20120301|2011-12-28 11:30,28,52.34,52.5,52.22,52.25,2541
20120301|2011-12-28 12:00,28,52.26,52.27,52.13,52.18,1562
20120301|2011-12-28 12:30,28,52.16,52.39,52.13,52.3,1699
20120301|2011-12-28 13:00,28,52.33,52.39,52.11,52.13,2051
20120301|2011-12-28 18:00,29,51.99,52.07,51.91,51.91,430
20120301|2011-12-28 18:30,29,51.91,51.91,51.86,51.91,145
20120301|2011-12-28 19:00,29,51.88,51.95,51.8,51.9,332
20120301|2011-12-28 19:30,29,51.91,51.97,51.91,51.95,37
20120301|2011-12-28 20:00,29,51.95,51.95,51.9,51.9,75
20120301|2011-12-28 20:30,29,51.9,51.93,51.9,51.9,26
20120301|2011-12-28 21:00,29,51.9,51.91,51.86,51.86,32
20120301|2011-12-28 21:30,29,51.84,51.87,51.84,51.86,9
20120301|2011-12-28 22:00,29,51.87,51.89,51.85,51.88,4
20120301|2011-12-28 22:30,29,51.9,51.91,51.86,51.86,8
20120301|2011-12-28 23:00,29,51.86,51.93,51.85,51.92,149
20120301|2011-12-28 23:30,29,51.92,51.93,51.91,51.91,124
20120301|2011-12-29 00:00,29,51.92,51.95,51.9,51.92,267
20120301|2011-12-29 00:30,29,51.92,51.96,51.89,51.93,333
20120301|2011-12-29 01:00,29,51.93,51.97,51.89,51.97,86
20120301|2011-12-29 01:30,29,51.97,51.99,51.9,51.94,105
20120301|2011-12-29 02:00,29,51.95,51.99,51.93,51.98,122
20120301|2011-12-29 02:30,29,51.98,51.99,51.93,51.96,266
20120301|2011-12-29 03:00,29,51.95,51.95,51.75,51.78,447
20120301|2011-12-29 03:30,29,51.79,51.88,51.77,51.83,130
20120301|2011-12-29 04:00,29,51.84,51.86,51.81,51.82,47
20120301|2011-12-29 04:30,29,51.83,51.95,51.83,51.91,166
20120301|2011-12-29 05:00,29,51.93,51.95,51.9,51.94,98
20120301|2011-12-29 05:30,29,51.92,51.93,51.9,51.91,35
20120301|2011-12-29 06:00,29,51.91,51.94,51.75,51.89,239
20120301|2011-12-29 06:30,29,51.88,51.89,51.75,51.79,268
20120301|2011-12-29 07:00,29,51.78,51.84,51.7,51.71,165
20120301|2011-12-29 09:30,29,51.78,52.03,51.58,51.9,7727
20120301|2011-12-29 10:00,29,51.9,51.99,51.71,51.83,3448
20120301|2011-12-29 10:30,29,51.82,51.84,51.5,51.52,3861
20120301|2011-12-29 11:00,29,51.51,51.7,51.41,51.64,1830
20120301|2011-12-29 11:30,29,51.64,51.64,51.49,51.59,874
20120301|2011-12-29 12:00,29,51.57,51.79,51.57,51.75,814
20120301|2011-12-29 12:30,29,51.78,51.82,51.56,51.6,953
20120301|2011-12-29 13:00,29,51.61,51.77,51.51,51.58,1509
20120301|2011-12-29 18:00,30,51.45,51.6,51.45,51.55,146
20120301|2011-12-29 18:30,30,51.56,51.61,51.55,51.61,157
20120301|2011-12-29 19:00,30,51.59,51.84,51.56,51.82,636
20120301|2011-12-29 19:30,30,51.82,51.82,51.79,51.81,343
20120301|2011-12-29 20:00,30,51.81,51.81,51.8,51.8,84
20120301|2011-12-29 20:30,30,51.8,51.85,51.8,51.84,111
20120301|2011-12-29 21:00,30,51.84,51.85,51.81,51.82,13
20120301|2011-12-29 21:30,30,51.82,51.84,51.81,51.84,20
20120301|2011-12-29 22:00,30,51.81,51.82,51.8,51.81,70
20120301|2011-12-29 22:30,30,51.78,51.82,51.75,51.82,65
20120301|2011-12-29 23:00,30,51.84,51.84,51.8,51.8,5
20120301|2011-12-29 23:30,30,51.8,51.83,51.8,51.82,56
20120301|2011-12-30 00:00,30,51.83,51.84,51.79,51.8,113
20120301|2011-12-30 00:30,30,51.8,51.95,51.73,51.92,536
20120301|2011-12-30 01:00,30,51.94,51.95,51.73,51.82,462
20120301|2011-12-30 01:30,30,51.83,51.93,51.78,51.78,188
20120301|2011-12-30 02:00,30,51.79,51.85,51.78,51.85,131
20120301|2011-12-30 02:30,30,51.85,51.95,51.85,51.95,164
20120301|2011-12-30 03:00,30,51.95,51.95,51.87,51.89,47
20120301|2011-12-30 03:30,30,51.89,51.89,51.81,51.81,260
20120301|2011-12-30 04:00,30,51.8,51.83,51.78,51.82,98
20120301|2011-12-30 04:30,30,51.81,51.86,51.75,51.85,58
20120301|2011-12-30 05:00,30,51.85,51.89,51.84,51.84,20
20120301|2011-12-30 05:30,30,51.85,51.94,51.84,51.93,83
20120301|2011-12-30 06:00,30,51.94,51.95,51.85,51.85,182
20120301|2011-12-30 06:30,30,51.85,51.9,51.76,51.82,200
20120301|2011-12-30 07:00,30,51.81,51.86,51.8,51.85,147
20120301|2011-12-30 09:30,30,51.79,52.2,51.78,52.17,6018
20120301|2011-12-30 10:00,30,52.17,52.35,52.15,52.31,4926
20120301|2011-12-30 10:30,30,52.31,52.31,52.12,52.13,1994
20120301|2011-12-30 11:00,30,52.12,52.31,52.12,52.24,920
20120301|2011-12-30 11:30,30,52.23,52.31,52.18,52.27,1297
20120301|2011-12-30 12:00,30,52.27,52.35,52.16,52.33,1481
20120301|2011-12-30 12:30,30,52.34,52.47,52.32,52.47,2440
20120301|2011-12-30 13:00,30,52.47,52.5,52.28,52.41,5179
20120301|2012-01-03 09:30,3,53.15,53.79,53.12,53.61,14495
20120301|2012-01-03 10:00,3,53.6,53.62,53.1,53.11,5903
20120301|2012-01-03 10:30,3,53.1,53.38,53.08,53.23,3392
20120301|2012-01-03 11:00,3,53.24,53.31,53.13,53.26,2245
20120301|2012-01-03 11:30,3,53.26,53.26,53.03,53.18,2498
20120301|2012-01-03 12:00,3,53.18,53.28,53.14,53.24,2145
20120301|2012-01-03 12:30,3,53.24,53.29,52.97,53.01,3317
20120301|2012-01-03 13:00,3,53,53.15,52.9,53.03,6194
20120301|2012-01-03 18:00,4,53.02,53.06,53,53.06,465
20120301|2012-01-03 18:30,4,53.05,53.05,52.9,52.91,251
20120301|2012-01-03 19:00,4,52.9,53,52.71,52.96,571
20120301|2012-01-03 19:30,4,52.96,52.96,52.92,52.95,31
20120301|2012-01-03 20:00,4,52.95,52.98,52.94,52.96,51
20120301|2012-01-03 20:30,4,52.96,52.96,52.9,52.9,59
20120301|2012-01-03 21:00,4,52.9,52.92,52.8,52.81,109
20120301|2012-01-03 22:00,4,52.85,52.85,52.85,52.85,1
20120301|2012-01-03 22:30,4,52.87,52.87,52.87,52.87,3
20120301|2012-01-03 23:00,4,52.88,52.9,52.86,52.89,23
20120301|2012-01-03 23:30,4,52.88,52.9,52.84,52.9,61
20120301|2012-01-04 04:30,4,53.12,53.12,52.97,52.97,247
20120301|2012-01-04 05:00,4,52.97,53.05,52.85,52.94,1656
20120301|2012-01-04 05:30,4,52.93,52.93,52.8,52.83,513
20120301|2012-01-04 06:00,4,52.83,52.89,52.79,52.85,233
20120301|2012-01-04 06:30,4,52.84,52.93,52.8,52.81,617
20120301|2012-01-04 07:00,4,52.8,52.88,52.72,52.82,582
20120301|2012-01-04 09:30,4,52.83,53.26,52.72,53.22,9839
20120301|2012-01-04 10:00,4,53.23,53.24,52.9,52.99,4790
20120301|2012-01-04 10:30,4,53,53.05,52.89,52.94,2437
20120301|2012-01-04 11:00,4,52.95,53.07,52.92,53.05,1864
20120301|2012-01-04 11:30,4,53.04,53.14,52.96,53.13,1948
20120301|2012-01-04 12:00,4,53.12,53.19,53.05,53.16,2256
20120301|2012-01-04 12:30,4,53.15,53.17,52.98,53.08,2158
20120301|2012-01-04 13:00,4,53.08,53.1,52.8,52.85,4197
20120301|2012-01-04 18:00,5,53,53.02,52.91,53,293
20120301|2012-01-04 18:30,5,53.02,53.03,53,53,103
20120301|2012-01-04 19:00,5,53,53,52.8,52.83,379
20120301|2012-01-04 19:30,5,52.85,52.94,52.84,52.91,98
20120301|2012-01-04 20:00,5,52.91,52.95,52.88,52.94,123
20120301|2012-01-04 20:30,5,52.94,53.12,52.92,53.08,389
20120301|2012-01-04 21:00,5,53.08,53.08,53,53.04,28
20120301|2012-01-04 21:30,5,53,53.01,52.98,52.98,19
20120301|2012-01-04 22:00,5,52.99,53.03,52.99,53.03,17
20120301|2012-01-04 22:30,5,53.02,53.13,53.02,53.12,108
20120301|2012-01-04 23:00,5,53.12,53.12,53.01,53.02,49
20120301|2012-01-04 23:30,5,53.02,53.07,52.99,53.01,108
20120301|2012-01-05 00:00,5,52.99,53,52.95,52.97,63
20120301|2012-01-05 00:30,5,52.97,53.02,52.96,52.98,50
20120301|2012-01-05 01:00,5,52.97,53.05,52.95,53,115
20120301|2012-01-05 01:30,5,53,53.11,53,53.1,62
20120301|2012-01-05 02:00,5,53.11,53.11,52.88,52.89,378
20120301|2012-01-05 02:30,5,52.89,52.91,52.71,52.72,478
20120301|2012-01-05 03:00,5,52.72,52.74,52.67,52.69,326
20120301|2012-01-05 03:30,5,52.69,52.7,52.52,52.52,1003
20120301|2012-01-05 04:00,5,52.52,52.59,52.49,52.57,571
20120301|2012-01-05 04:30,5,52.58,52.58,52.44,52.56,756
20120301|2012-01-05 05:00,5,52.57,52.64,52.48,52.54,705
20120301|2012-01-05 05:30,5,52.56,52.6,52.51,52.52,416
20120301|2012-01-05 06:00,5,52.52,52.57,52.51,52.56,562
20120301|2012-01-05 06:30,5,52.56,52.62,52.55,52.59,968
20120301|2012-01-05 07:00,5,52.56,52.63,52.56,52.59,81
20120301|2012-01-05 09:30,5,52.48,52.57,52.35,52.54,8226
20120301|2012-01-05 10:00,5,52.53,52.53,52.36,52.4,3333
20120301|2012-01-05 10:30,5,52.4,52.41,52.1,52.24,6574
20120301|2012-01-05 11:00,5,52.24,52.34,52.06,52.26,2743
20120301|2012-01-05 11:30,5,52.26,52.39,52.15,52.37,2104
20120301|2012-01-05 12:00,5,52.37,52.4,52.17,52.22,1720
20120301|2012-01-05 12:30,5,52.21,52.32,52.18,52.3,1490
20120301|2012-01-05 13:00,5,52.3,52.36,52.05,52.1,4443
20120301|2012-01-05 18:00,6,52.07,52.13,52.02,52.08,306
20120301|2012-01-05 18:30,6,52.07,52.13,52.05,52.13,231
20120301|2012-01-05 19:00,6,52.16,52.3,52.12,52.26,714
20120301|2012-01-05 19:30,6,52.28,52.3,52.2,52.22,103
20120301|2012-01-05 20:00,6,52.21,52.25,52.15,52.18,79
20120301|2012-01-05 20:30,6,52.22,52.24,52.19,52.2,22
20120301|2012-01-05 21:00,6,52.18,52.25,52.17,52.25,48
20120301|2012-01-05 21:30,6,52.25,52.25,52.2,52.2,45
20120301|2012-01-05 22:00,6,52.19,52.24,52.19,52.19,38
20120301|2012-01-05 22:30,6,52.18,52.28,52.18,52.21,16
20120301|2012-01-05 23:00,6,52.2,52.27,52.16,52.22,35
20120301|2012-01-05 23:30,6,52.21,52.34,52.14,52.26,247
20120301|2012-01-06 00:00,6,52.25,52.39,52.25,52.39,86
20120301|2012-01-06 00:30,6,52.36,52.39,52.34,52.39,247
20120301|2012-01-06 01:00,6,52.39,52.45,52.38,52.41,235
20120301|2012-01-06 01:30,6,52.45,52.54,52.41,52.54,395
20120301|2012-01-06 02:00,6,52.54,52.55,52.42,52.49,225
20120301|2012-01-06 02:30,6,52.51,52.59,52.49,52.57,195
20120301|2012-01-06 03:00,6,52.57,52.59,52.46,52.51,139
20120301|2012-01-06 03:30,6,52.51,52.56,52.46,52.46,437
20120301|2012-01-06 04:00,6,52.47,52.52,52.45,52.49,145
20120301|2012-01-06 04:30,6,52.49,52.49,52.31,52.42,365
20120301|2012-01-06 05:00,6,52.4,52.4,52.27,52.4,412
20120301|2012-01-06 05:30,6,52.39,52.46,52.36,52.4,288
20120301|2012-01-06 06:00,6,52.38,52.44,52.37,52.4,59
20120301|2012-01-06 06:30,6,52.43,52.45,52.32,52.32,138
20120301|2012-01-06 07:00,6,52.33,52.45,52.31,52.4,181
20120301|2012-01-06 09:30,6,52.4,52.44,51.95,51.99,8713
20120301|2012-01-06 10:00,6,51.98,52.19,51.91,52.04,4363
20120301|2012-01-06 10:30,6,52.05,52.12,51.78,51.84,4826
20120301|2012-01-06 11:00,6,51.84,51.88,51.77,51.79,2347
20120301|2012-01-06 11:30,6,51.79,51.86,51.74,51.75,1827
20120301|2012-01-06 12:00,6,51.74,51.79,51.55,51.64,3922
20120301|2012-01-06 12:30,6,51.63,51.77,51.51,51.57,3279
20120301|2012-01-06 13:00,6,51.58,51.59,51.09,51.14,8665
20120301|2012-01-08 18:00,9,51.2,51.53,51.19,51.52,866
20120301|2012-01-08 18:30,9,51.5,51.56,51.45,51.53,259
20120301|2012-01-08 19:00,9,51.53,51.75,51.53,51.75,1720
20120301|2012-01-08 19:30,9,51.75,51.75,51.66,51.73,355
20120301|2012-01-08 20:00,9,51.73,51.75,51.61,51.71,299
20120301|2012-01-08 20:30,9,51.73,51.84,51.69,51.8,482
20120301|2012-01-08 21:00,9,51.8,51.8,51.7,51.76,276
20120301|2012-01-08 21:30,9,51.77,51.77,51.7,51.75,30
20120301|2012-01-08 22:00,9,51.71,51.75,51.7,51.7,28
20120301|2012-01-08 22:30,9,51.68,51.72,51.66,51.66,17
20120301|2012-01-08 23:00,9,51.72,51.77,51.69,51.77,29
20120301|2012-01-08 23:30,9,51.77,51.81,51.69,51.78,212
20120301|2012-01-09 00:00,9,51.8,51.82,51.71,51.79,224
20120301|2012-01-09 00:30,9,51.79,51.84,51.74,51.75,206
20120301|2012-01-09 01:00,9,51.78,51.8,51.77,51.79,94
20120301|2012-01-09 01:30,9,51.79,51.84,51.76,51.78,134
20120301|2012-01-09 02:00,9,51.81,51.9,51.81,51.9,271
20120301|2012-01-09 02:30,9,51.9,51.9,51.86,51.89,133
20120301|2012-01-09 03:00,9,51.89,51.89,51.82,51.82,96
20120301|2012-01-09 03:30,9,51.83,51.88,51.8,51.84,173
20120301|2012-01-09 04:00,9,51.85,51.85,51.71,51.72,468
20120301|2012-01-09 04:30,9,51.72,51.84,51.71,51.8,311
20120301|2012-01-09 05:00,9,51.8,51.81,51.73,51.74,184
20120301|2012-01-09 05:30,9,51.74,51.88,51.73,51.83,423
20120301|2012-01-09 06:00,9,51.85,51.85,51.76,51.79,131
20120301|2012-01-09 06:30,9,51.78,51.85,51.78,51.8,213
20120301|2012-01-09 07:00,9,51.8,51.84,51.73,51.84,433
20120301|2012-01-09 09:30,9,51.82,52.19,51.8,52.1,10668
20120301|2012-01-09 10:00,9,52.1,52.15,51.95,51.97,6935
20120301|2012-01-09 10:30,9,52,52.17,51.98,52.12,4449
20120301|2012-01-09 11:00,9,52.14,52.27,52.1,52.14,4077
20120301|2012-01-09 11:30,9,52.15,52.2,52.09,52.14,1919
20120301|2012-01-09 12:00,9,52.14,52.18,52.06,52.11,1179
20120301|2012-01-09 12:30,9,52.11,52.24,52.08,52.16,3318
20120301|2012-01-09 13:00,9,52.15,52.29,52.1,52.24,5005
20120301|2012-01-09 18:00,10,52.22,52.31,52.13,52.19,279
20120301|2012-01-09 18:30,10,52.2,52.29,52.13,52.13,158
20120301|2012-01-09 19:00,10,52.11,52.21,52.1,52.17,216
20120301|2012-01-09 19:30,10,52.19,52.31,52.17,52.29,326
20120301|2012-01-09 20:00,10,52.26,52.28,52.22,52.23,78
20120301|2012-01-09 20:30,10,52.22,52.32,52.22,52.26,205
20120301|2012-01-09 21:00,10,52.25,52.3,52.24,52.29,209
20120301|2012-01-09 21:30,10,52.3,52.31,52.28,52.29,9
20120301|2012-01-09 22:00,10,52.31,52.32,52.24,52.24,20
20120301|2012-01-09 22:30,10,52.23,52.25,52.13,52.15,115
20120301|2012-01-09 23:00,10,52.21,52.27,52.21,52.26,13
20120301|2012-01-09 23:30,10,52.27,52.38,52.22,52.35,438
20120301|2012-01-10 00:00,10,52.36,52.4,52.35,52.35,239
20120301|2012-01-10 00:30,10,52.35,52.42,52.28,52.28,355
20120301|2012-01-10 01:00,10,52.27,52.41,52.27,52.31,400
20120301|2012-01-10 01:30,10,52.31,52.38,52.28,52.32,42
20120301|2012-01-10 02:00,10,52.33,52.38,52.23,52.35,180
20120301|2012-01-10 02:30,10,52.35,52.39,52.34,52.35,177
20120301|2012-01-10 03:00,10,52.35,52.46,52.35,52.46,584
20120301|2012-01-10 03:30,10,52.46,52.52,52.43,52.47,886
20120301|2012-01-10 04:00,10,52.47,52.53,52.42,52.42,559
20120301|2012-01-10 04:30,10,52.43,52.43,51.96,52.25,1175
20120301|2012-01-10 05:00,10,52.26,52.26,52.1,52.2,315
20120301|2012-01-10 05:30,10,52.2,52.44,52.12,52.12,537
20120301|2012-01-10 06:00,10,52.13,52.19,52.02,52.09,210
20120301|2012-01-10 06:30,10,52.09,52.33,52.09,52.33,159
20120301|2012-01-10 07:00,10,52.33,52.38,52.27,52.32,440
20120301|2012-01-10 09:30,10,52.27,52.3,51.91,51.93,8086
20120301|2012-01-10 10:00,10,51.93,52.23,51.88,52.2,4163
20120301|2012-01-10 10:30,10,52.2,52.39,52.16,52.28,3959
20120301|2012-01-10 11:00,10,52.3,52.31,52.14,52.16,2516
20120301|2012-01-10 11:30,10,52.15,52.32,52.1,52.32,2018
20120301|2012-01-10 12:00,10,52.32,52.35,52.24,52.33,1353
20120301|2012-01-10 12:30,10,52.33,52.49,52.31,52.49,2906
20120301|2012-01-10 13:00,10,52.49,52.55,52.43,52.55,4890
20120301|2012-01-10 18:00,11,52.35,52.45,52.22,52.27,439
20120301|2012-01-10 18:30,11,52.24,52.35,52.24,52.35,73
20120301|2012-01-10 19:00,11,52.33,52.37,52.24,52.3,284
20120301|2012-01-10 19:30,11,52.29,52.29,52.24,52.27,54
20120301|2012-01-10 20:00,11,52.25,52.27,52.25,52.26,13
20120301|2012-01-10 20:30,11,52.25,52.27,52.22,52.23,190
20120301|2012-01-10 21:00,11,52.24,52.27,52.2,52.23,146
20120301|2012-01-10 21:30,11,52.24,52.26,52.24,52.24,14
20120301|2012-01-10 22:00,11,52.25,52.28,52.25,52.27,95
20120301|2012-01-10 22:30,11,52.25,52.29,52.25,52.29,35
20120301|2012-01-10 23:00,11,52.29,52.29,52.26,52.28,9
20120301|2012-01-10 23:30,11,52.28,52.33,52.26,52.32,205
20120301|2012-01-11 00:00,11,52.33,52.38,52.32,52.35,262
20120301|2012-01-11 00:30,11,52.36,52.38,52.33,52.33,83
20120301|2012-01-11 01:00,11,52.32,52.39,52.24,52.25,242
20120301|2012-01-11 01:30,11,52.25,52.37,52.25,52.3,126
20120301|2012-01-11 02:00,11,52.31,52.41,52.3,52.39,81
20120301|2012-01-11 02:30,11,52.39,52.45,52.37,52.37,132
20120301|2012-01-11 03:00,11,52.37,52.4,52.27,52.29,144
20120301|2012-01-11 03:30,11,52.28,52.33,52.27,52.33,171
20120301|2012-01-11 04:00,11,52.32,52.34,52.26,52.3,467
20120301|2012-01-11 04:30,11,52.3,52.35,52.19,52.27,472
20120301|2012-01-11 05:00,11,52.26,52.29,52.12,52.15,475
20120301|2012-01-11 05:30,11,52.15,52.17,52.03,52.05,894
20120301|2012-01-11 06:00,11,52.05,52.08,51.86,51.94,903
20120301|2012-01-11 06:30,11,51.94,52.1,51.9,52.08,778
20120301|2012-01-11 07:00,11,52.08,52.08,52,52,226
20120301|2012-01-11 09:30,11,52,52.03,51.71,51.85,7750
20120301|2012-01-11 10:00,11,51.85,51.92,51.7,51.72,6286
20120301|2012-01-11 10:30,11,51.71,51.9,51.61,51.86,4748
20120301|2012-01-11 11:00,11,51.85,51.98,51.84,51.88,3419
20120301|2012-01-11 11:30,11,51.89,51.97,51.75,51.86,3109
20120301|2012-01-11 12:00,11,51.85,51.93,51.78,51.9,2760
20120301|2012-01-11 12:30,11,51.89,51.99,51.87,51.9,3573
20120301|2012-01-11 13:00,11,51.91,52.02,51.75,51.84,6298
20120301|2012-01-11 18:00,12,51.84,51.88,51.77,51.78,299
20120301|2012-01-11 18:30,12,51.8,51.83,51.75,51.79,161
20120301|2012-01-11 19:00,12,51.79,51.95,51.77,51.94,298
20120301|2012-01-11 19:30,12,51.95,51.99,51.92,51.95,167
20120301|2012-01-11 20:00,12,51.94,51.99,51.94,51.99,87
20120301|2012-01-11 20:30,12,51.99,52.01,51.98,51.99,77
20120301|2012-01-11 21:00,12,52.02,52.03,51.96,52,93
20120301|2012-01-11 21:30,12,51.98,52.03,51.98,52.01,53
20120301|2012-01-11 22:00,12,52.03,52.03,51.97,52.02,41
20120301|2012-01-11 22:30,12,52.02,52.03,52,52.03,8
20120301|2012-01-11 23:00,12,52.03,52.04,52,52.04,31
20120301|2012-01-11 23:30,12,52.04,52.12,52.03,52.09,155
20120301|2012-01-12 00:00,12,52.07,52.12,52.07,52.09,142
20120301|2012-01-12 00:30,12,52.11,52.12,52.04,52.05,212
20120301|2012-01-12 01:00,12,52.08,52.08,52,52.03,159
20120301|2012-01-12 01:30,12,52.03,52.11,51.99,52.11,182
20120301|2012-01-12 02:00,12,52.1,52.12,52.07,52.11,52
20120301|2012-01-12 02:30,12,52.11,52.17,52.06,52.13,468
20120301|2012-01-12 03:00,12,52.14,52.2,52.02,52.17,365
20120301|2012-01-12 03:30,12,52.18,52.28,52.1,52.15,687
20120301|2012-01-12 04:00,12,52.14,52.2,52.1,52.16,443
20120301|2012-01-12 04:30,12,52.17,52.21,52.1,52.16,1007
20120301|2012-01-12 05:00,12,52.17,52.18,52.11,52.14,210
20120301|2012-01-12 05:30,12,52.14,52.16,52.1,52.16,401
20120301|2012-01-12 06:00,12,52.14,52.17,52.13,52.16,159
20120301|2012-01-12 06:30,12,52.15,52.17,52.1,52.15,191
20120301|2012-01-12 07:00,12,52.16,52.17,51.95,52.06,502
20120301|2012-01-12 09:30,12,50.89,50.92,50.28,50.9,18668
20120301|2012-01-12 10:00,12,50.91,50.99,50.74,50.99,4536
20120301|2012-01-12 10:30,12,50.98,51.06,50.9,51.05,3768
20120301|2012-01-12 11:00,12,51.05,51.46,51.03,51.21,5933
20120301|2012-01-12 11:30,12,51.21,51.26,51.07,51.14,2632
20120301|2012-01-12 12:00,12,51.12,51.22,51.09,51.17,1150
20120301|2012-01-12 12:30,12,51.16,51.36,51,51.34,4385
20120301|2012-01-12 13:00,12,51.34,51.43,51.23,51.38,5064
20120301|2012-01-12 18:00,13,51.36,51.44,51.22,51.22,640
20120301|2012-01-12 18:30,13,51.24,51.51,51.22,51.49,309
20120301|2012-01-12 19:00,13,51.49,51.65,51.46,51.6,724
20120301|2012-01-12 19:30,13,51.6,51.7,51.6,51.69,629
20120301|2012-01-12 20:00,13,51.68,51.75,51.61,51.61,260
20120301|2012-01-12 20:30,13,51.64,51.71,51.62,51.67,278
20120301|2012-01-12 21:00,13,51.69,51.7,51.54,51.6,203
20120301|2012-01-12 21:30,13,51.55,51.58,51.32,51.34,393
20120301|2012-01-12 22:00,13,51.34,51.47,51.34,51.42,217
20120301|2012-01-12 22:30,13,51.44,51.47,51.43,51.46,23
20120301|2012-01-12 23:00,13,51.45,51.45,51.36,51.44,159
20120301|2012-01-12 23:30,13,51.44,51.65,51.42,51.58,380
20120301|2012-01-13 00:00,13,51.58,51.63,51.55,51.59,174
20120301|2012-01-13 00:30,13,51.57,51.62,51.49,51.5,623
20120301|2012-01-13 01:00,13,51.5,51.53,51.4,51.51,371
20120301|2012-01-13 01:30,13,51.51,51.51,51.31,51.32,482
20120301|2012-01-13 02:00,13,51.34,51.36,51.19,51.36,443
20120301|2012-01-13 02:30,13,51.35,51.37,51.2,51.35,328
20120301|2012-01-13 03:00,13,51.35,51.43,51.32,51.41,206
20120301|2012-01-13 03:30,13,51.41,51.49,51.37,51.49,313
20120301|2012-01-13 04:00,13,51.49,51.49,51.3,51.48,723
20120301|2012-01-13 04:30,13,51.47,51.49,51.26,51.28,373
20120301|2012-01-13 05:00,13,51.27,51.36,51.22,51.36,237
20120301|2012-01-13 05:30,13,51.35,51.36,51.25,51.29,164
20120301|2012-01-13 06:00,13,51.29,51.34,51.28,51.33,262
20120301|2012-01-13 06:30,13,51.32,51.33,51.23,51.23,350
20120301|2012-01-13 07:00,13,51.24,51.24,51.09,51.15,635
20120301|2012-01-13 09:30,13,50.99,51.2,50.82,51.18,8528
20120301|2012-01-13 10:00,13,51.18,51.18,51.02,51.12,3527
20120301|2012-01-13 10:30,13,51.11,51.18,50.95,50.96,2310
20120301|2012-01-13 11:00,13,50.96,50.99,50.52,50.52,6002
20120301|2012-01-13 11:30,13,50.53,50.6,50.33,50.47,5924
20120301|2012-01-13 12:00,13,50.47,50.5,50.33,50.47,4328
20120301|2012-01-13 12:30,13,50.47,50.55,50.4,50.44,3451
20120301|2012-01-13 13:00,13,50.43,50.45,50.16,50.17,5982
20120301|2012-01-16 18:00,17,50.55,50.71,50.5,50.71,1167
20120301|2012-01-16 18:30,17,50.72,50.78,50.65,50.78,236
20120301|2012-01-16 19:00,17,50.78,50.98,50.73,50.81,1099
20120301|2012-01-16 19:30,17,50.81,50.87,50.74,50.87,314
20120301|2012-01-16 20:00,17,50.87,50.88,50.75,50.79,96
20120301|2012-01-16 20:30,17,50.74,50.82,50.74,50.76,343
20120301|2012-01-16 21:00,17,50.78,50.84,50.78,50.82,89
20120301|2012-01-16 21:30,17,50.79,50.8,50.75,50.75,32
20120301|2012-01-16 22:00,17,50.75,50.82,50.75,50.79,95
20120301|2012-01-16 22:30,17,50.79,50.79,50.77,50.77,24
20120301|2012-01-16 23:00,17,50.79,50.83,50.78,50.8,53
20120301|2012-01-16 23:30,17,50.84,51,50.84,50.94,534
20120301|2012-01-17 00:00,17,50.97,51.02,50.95,51,235
20120301|2012-01-17 00:30,17,51,51.02,50.96,50.98,114
20120301|2012-01-17 01:00,17,50.98,51.04,50.9,50.9,414
20120301|2012-01-17 01:30,17,50.89,51.01,50.78,50.99,426
20120301|2012-01-17 02:00,17,50.95,50.98,50.81,50.86,233
20120301|2012-01-17 02:30,17,50.89,51,50.89,50.99,572
20120301|2012-01-17 03:00,17,50.98,51.05,50.98,51.04,381
20120301|2012-01-17 03:30,17,51.03,51.24,51,51.14,854
20120301|2012-01-17 04:00,17,51.16,51.17,51.09,51.12,474
20120301|2012-01-17 04:30,17,51.12,51.13,51.02,51.05,377
20120301|2012-01-17 05:00,17,51.05,51.08,51.01,51.03,145
20120301|2012-01-17 05:30,17,51.06,51.08,50.96,51,425
20120301|2012-01-17 06:00,17,50.99,51.07,50.98,51,176
20120301|2012-01-17 06:30,17,50.99,50.99,50.93,50.95,255
20120301|2012-01-17 07:00,17,50.92,51,50.92,50.97,81
20120301|2012-01-17 09:30,17,50.8,50.99,50.4,50.62,10516
20120301|2012-01-17 10:00,17,50.62,50.76,50.5,50.61,2947
20120301|2012-01-17 10:30,17,50.63,50.68,50.54,50.6,1530
20120301|2012-01-17 11:00,17,50.58,50.65,50.52,50.52,1341
20120301|2012-01-17 11:30,17,50.53,50.6,50.46,50.6,2006
20120301|2012-01-17 12:00,17,50.61,50.68,50.55,50.63,2276
20120301|2012-01-17 12:30,17,50.63,50.72,50.61,50.68,3337
20120301|2012-01-17 13:00,17,50.67,50.84,50.65,50.67,4483
20120301|2012-01-17 18:00,18,50.74,50.82,50.66,50.67,934
20120301|2012-01-17 18:30,18,50.67,50.72,50.63,50.69,204
20120301|2012-01-17 19:00,18,50.69,50.85,50.69,50.79,885
20120301|2012-01-17 19:30,18,50.78,50.8,50.7,50.77,238
20120301|2012-01-17 20:00,18,50.79,50.8,50.76,50.77,234
20120301|2012-01-17 20:30,18,50.77,50.79,50.75,50.77,83
20120301|2012-01-17 21:00,18,50.78,50.79,50.68,50.74,474
20120301|2012-01-17 21:30,18,50.74,50.79,50.74,50.77,50
20120301|2012-01-17 22:00,18,50.76,50.76,50.75,50.75,2
20120301|2012-01-17 22:30,18,50.75,50.79,50.74,50.75,6
20120301|2012-01-17 23:00,18,50.75,50.8,50.74,50.74,10
20120301|2012-01-17 23:30,18,50.75,50.8,50.61,50.61,380
20120301|2012-01-18 00:00,18,50.61,50.63,50.55,50.57,366
20120301|2012-01-18 00:30,18,50.55,50.64,50.52,50.55,375
20120301|2012-01-18 01:00,18,50.56,50.59,50.53,50.56,258
20120301|2012-01-18 01:30,18,50.58,50.68,50.58,50.67,223
20120301|2012-01-18 02:00,18,50.68,50.68,50.5,50.51,581
20120301|2012-01-18 02:30,18,50.51,50.58,50.47,50.51,314
20120301|2012-01-18 03:00,18,50.5,50.58,50.49,50.54,286
20120301|2012-01-18 03:30,18,50.54,50.67,50.54,50.67,473
20120301|2012-01-18 04:00,18,50.66,50.8,50.63,50.65,935
20120301|2012-01-18 04:30,18,50.65,50.65,50.5,50.5,718
20120301|2012-01-18 05:00,18,50.5,50.57,50.41,50.47,486
20120301|2012-01-18 05:30,18,50.46,50.51,50.45,50.49,246
20120301|2012-01-18 06:00,18,50.49,50.5,50.4,50.45,517
20120301|2012-01-18 06:30,18,50.44,50.49,50.44,50.49,153
20120301|2012-01-18 07:00,18,50.48,50.5,50.43,50.5,528
20120301|2012-01-18 09:30,18,50.6,50.64,50.43,50.59,7210
20120301|2012-01-18 10:00,18,50.59,50.73,50.51,50.56,4607
20120301|2012-01-18 10:30,18,50.56,50.58,50.35,50.39,3990
20120301|2012-01-18 11:00,18,50.39,50.4,50.27,50.34,3892
20120301|2012-01-18 11:30,18,50.36,50.4,50.25,50.25,1737
20120301|2012-01-18 12:00,18,50.25,50.31,50.22,50.29,2170
20120301|2012-01-18 12:30,18,50.29,50.34,50.22,50.25,3729
20120301|2012-01-18 13:00,18,50.26,50.42,50.23,50.3,4232
20120301|2012-01-18 18:00,19,50.45,50.64,50.45,50.58,568
20120301|2012-01-18 18:30,19,50.58,50.68,50.58,50.6,168
20120301|2012-01-18 19:00,19,50.63,50.63,50.45,50.45,771
20120301|2012-01-18 19:30,19,50.47,50.56,50.45,50.49,541
20120301|2012-01-18 20:00,19,50.49,50.59,50.48,50.5,319
20120301|2012-01-18 20:30,19,50.52,50.66,50.49,50.53,683
20120301|2012-01-18 21:00,19,50.53,50.53,50.47,50.5,61
20120301|2012-01-18 21:30,19,50.5,50.51,50.48,50.48,19
20120301|2012-01-18 22:00,19,50.5,50.51,50.48,50.51,50
20120301|2012-01-18 22:30,19,50.51,50.55,50.5,50.55,90
20120301|2012-01-18 23:00,19,50.55,50.58,50.52,50.55,65
20120301|2012-01-18 23:30,19,50.57,50.59,50.53,50.56,90
20120301|2012-01-19 00:00,19,50.57,50.6,50.55,50.6,248
20120301|2012-01-19 00:30,19,50.59,50.64,50.55,50.61,494
20120301|2012-01-19 01:00,19,50.62,50.7,50.57,50.67,341
20120301|2012-01-19 01:30,19,50.65,50.69,50.57,50.61,406
20120301|2012-01-19 02:00,19,50.63,50.66,50.58,50.64,314
20120301|2012-01-19 02:30,19,50.64,50.69,50.64,50.69,124
20120301|2012-01-19 03:00,19,50.69,50.79,50.63,50.7,503
20120301|2012-01-19 03:30,19,50.71,50.8,50.69,50.75,476
20120301|2012-01-19 04:00,19,50.75,50.77,50.68,50.74,141
20120301|2012-01-19 04:30,19,50.75,50.79,50.7,50.74,121
20120301|2012-01-19 05:00,19,50.75,50.8,50.7,50.8,400
20120301|2012-01-19 05:30,19,50.8,50.8,50.73,50.76,171
20120301|2012-01-19 06:00,19,50.77,50.83,50.76,50.81,418
20120301|2012-01-19 06:30,19,50.81,50.85,50.74,50.81,463
20120301|2012-01-19 07:00,19,50.81,50.83,50.77,50.8,330
20120301|2012-01-19 09:30,19,50.71,50.95,50.64,50.86,8857
20120301|2012-01-19 10:00,19,50.87,51.02,50.81,50.83,5113
20120301|2012-01-19 10:30,19,50.83,51.01,50.83,50.94,2793
20120301|2012-01-19 11:00,19,50.93,50.98,50.79,50.81,2400
20120301|2012-01-19 11:30,19,50.81,50.88,50.76,50.81,2098
20120301|2012-01-19 12:00,19,50.8,50.92,50.75,50.87,2126
20120301|2012-01-19 12:30,19,50.88,50.9,50.8,50.87,2021
20120301|2012-01-19 13:00,19,50.87,51.02,50.85,51.02,2877
20120301|2012-01-19 18:00,20,51.06,51.07,50.98,51.07,200
20120301|2012-01-19 18:30,20,51.02,51.09,51.01,51.01,88
20120301|2012-01-19 19:00,20,51.01,51.02,50.86,50.95,355
20120301|2012-01-19 19:30,20,50.99,51.06,50.93,51.04,233
20120301|2012-01-19 20:00,20,51.04,51.09,51.02,51.09,226
20120301|2012-01-19 20:30,20,51.09,51.1,50.95,51.06,233
20120301|2012-01-19 21:00,20,51.03,51.12,51.03,51.09,408
20120301|2012-01-19 21:30,20,51.08,51.11,51.07,51.11,43
20120301|2012-01-19 22:00,20,51.1,51.1,51.07,51.1,40
20120301|2012-01-19 22:30,20,51.1,51.1,51.08,51.09,8
20120301|2012-01-19 23:00,20,51.09,51.1,51.06,51.07,76
20120301|2012-01-19 23:30,20,51.07,51.11,51.04,51.08,191
20120301|2012-01-20 00:00,20,51.06,51.12,51.06,51.12,33
20120301|2012-01-20 00:30,20,51.1,51.18,51.08,51.15,365
20120301|2012-01-20 01:00,20,51.16,51.18,51.06,51.18,471
20120301|2012-01-20 01:30,20,51.18,51.23,51.15,51.15,195
20120301|2012-01-20 02:00,20,51.15,51.17,51.15,51.15,61
20120301|2012-01-20 02:30,20,51.15,51.15,50.93,50.97,403
20120301|2012-01-20 03:00,20,50.96,50.98,50.92,50.94,486
20120301|2012-01-20 03:30,20,50.94,50.94,50.81,50.84,695
20120301|2012-01-20 04:00,20,50.84,50.87,50.75,50.77,712
20120301|2012-01-20 04:30,20,50.77,50.82,50.72,50.73,759
20120301|2012-01-20 05:00,20,50.74,50.8,50.74,50.8,203
20120301|2012-01-20 05:30,20,50.78,50.84,50.72,50.75,268
20120301|2012-01-20 06:00,20,50.74,50.84,50.73,50.84,255
20120301|2012-01-20 06:30,20,50.81,50.86,50.81,50.84,470
20120301|2012-01-20 07:00,20,50.84,50.84,50.74,50.75,286
20120301|2012-01-20 09:30,20,50.78,50.79,50.18,50.32,8840
20120301|2012-01-20 10:00,20,50.31,50.31,50.05,50.26,6361
20120301|2012-01-20 10:30,20,50.25,50.29,50.11,50.13,3383
20120301|2012-01-20 11:00,20,50.13,50.17,50.11,50.13,2184
20120301|2012-01-20 11:30,20,50.13,50.28,50.13,50.27,2759
20120301|2012-01-20 12:00,20,50.28,50.3,50.19,50.26,1952
20120301|2012-01-20 12:30,20,50.27,50.34,50.22,50.34,2148
20120301|2012-01-20 13:00,20,50.34,50.47,50.28,50.34,3283
20120301|2012-01-22 18:00,23,50.6,50.75,50.55,50.71,1383
20120301|2012-01-22 18:30,23,50.71,50.76,50.68,50.71,192
20120301|2012-01-22 19:00,23,50.7,50.72,50.67,50.71,182
20120301|2012-01-22 19:30,23,50.72,50.76,50.68,50.75,196
20120301|2012-01-22 20:00,23,50.77,50.84,50.75,50.84,148
20120301|2012-01-22 20:30,23,50.84,50.88,50.8,50.88,147
20120301|2012-01-22 21:00,23,50.88,50.88,50.78,50.8,40
20120301|2012-01-22 21:30,23,50.78,50.81,50.78,50.78,13
20120301|2012-01-22 22:00,23,50.78,50.82,50.78,50.82,10
20120301|2012-01-22 22:30,23,50.8,50.83,50.78,50.78,24
20120301|2012-01-22 23:00,23,50.78,50.8,50.78,50.8,14
20120301|2012-01-22 23:30,23,50.79,50.79,50.75,50.75,83
20120301|2012-01-23 00:00,23,50.75,50.75,50.75,50.75,10
20120301|2012-01-23 00:30,23,50.74,50.77,50.73,50.74,20
20120301|2012-01-23 01:00,23,50.72,50.74,50.68,50.74,48
20120301|2012-01-23 01:30,23,50.74,50.74,50.71,50.74,137
20120301|2012-01-23 02:00,23,50.74,50.81,50.72,50.8,270
20120301|2012-01-23 02:30,23,50.82,50.85,50.8,50.8,286
20120301|2012-01-23 03:00,23,50.81,50.81,50.74,50.8,171
20120301|2012-01-23 03:30,23,50.8,50.82,50.69,50.72,236
20120301|2012-01-23 04:00,23,50.73,50.76,50.68,50.73,217
20120301|2012-01-23 04:30,23,50.73,50.93,50.73,50.92,486
20120301|2012-01-23 05:00,23,50.93,50.97,50.84,50.92,385
20120301|2012-01-23 05:30,23,50.94,50.98,50.89,50.94,233
20120301|2012-01-23 06:00,23,50.94,50.94,50.87,50.92,83
20120301|2012-01-23 06:30,23,50.92,50.94,50.9,50.93,128
20120301|2012-01-23 07:00,23,50.93,51,50.93,50.99,296
20120301|2012-01-23 09:30,23,51.1,51.44,50.92,51.34,12054
20120301|2012-01-23 10:00,23,51.34,51.35,51.22,51.31,4777
20120301|2012-01-23 10:30,23,51.31,51.34,51.19,51.3,3266
20120301|2012-01-23 11:00,23,51.3,51.34,51.22,51.32,2373
20120301|2012-01-23 11:30,23,51.31,51.34,51.26,51.26,1347
20120301|2012-01-23 12:00,23,51.26,51.4,51.23,51.34,3002
20120301|2012-01-23 12:30,23,51.34,51.43,51.3,51.41,2930
20120301|2012-01-23 13:00,23,51.42,51.53,51.37,51.48,4001
20120301|2012-01-23 18:00,24,51.44,51.48,51.43,51.44,164
20120301|2012-01-23 18:30,24,51.45,51.45,51.35,51.37,129
20120301|2012-01-23 19:00,24,51.38,51.4,51.35,51.4,44
20120301|2012-01-23 19:30,24,51.38,51.47,51.38,51.46,44
20120301|2012-01-23 20:00,24,51.45,51.48,51.41,51.48,44
20120301|2012-01-23 20:30,24,51.48,51.51,51.42,51.42,266
20120301|2012-01-23 21:00,24,51.41,51.41,51.36,51.39,25
20120301|2012-01-23 21:30,24,51.39,51.4,51.37,51.38,20
20120301|2012-01-23 22:00,24,51.38,51.38,51.36,51.36,3
20120301|2012-01-23 22:30,24,51.33,51.38,51.33,51.38,7
20120301|2012-01-23 23:00,24,51.38,51.43,51.36,51.43,78
20120301|2012-01-23 23:30,24,51.42,51.5,51.4,51.5,50
20120301|2012-01-24 00:00,24,51.47,51.47,51.45,51.45,26
20120301|2012-01-24 00:30,24,51.47,51.48,51.46,51.46,20
20120301|2012-01-24 01:00,24,51.46,51.51,51.46,51.5,49
20120301|2012-01-24 01:30,24,51.5,51.53,51.46,51.52,339
20120301|2012-01-24 02:00,24,51.53,51.59,51.45,51.52,416
20120301|2012-01-24 02:30,24,51.52,51.58,51.44,51.44,221
20120301|2012-01-24 03:00,24,51.44,51.58,51.44,51.46,191
20120301|2012-01-24 03:30,24,51.44,51.45,51.31,51.36,520
20120301|2012-01-24 04:00,24,51.35,51.35,51.24,51.25,390
20120301|2012-01-24 04:30,24,51.25,51.26,51.17,51.19,347
20120301|2012-01-24 05:00,24,51.19,51.2,51.08,51.08,482
20120301|2012-01-24 05:30,24,51.06,51.13,51,51.04,459
20120301|2012-01-24 06:00,24,51.03,51.24,51.03,51.2,526
20120301|2012-01-24 06:30,24,51.19,51.26,51.19,51.21,308
20120301|2012-01-24 07:00,24,51.2,51.32,51.19,51.31,725
20120301|2012-01-24 09:30,24,51.21,51.38,51.15,51.28,8243
20120301|2012-01-24 10:00,24,51.29,51.41,51.29,51.31,3259
20120301|2012-01-24 10:30,24,51.31,51.35,51.23,51.31,1640
20120301|2012-01-24 11:00,24,51.31,51.49,51.31,51.43,4564
20120301|2012-01-24 11:30,24,51.43,51.58,51.43,51.46,4293
20120301|2012-01-24 12:00,24,51.46,51.5,51.39,51.43,3012
20120301|2012-01-24 12:30,24,51.44,51.45,51.3,51.33,2719
20120301|2012-01-24 13:00,24,51.35,51.41,51.25,51.31,2673
20120301|2012-01-24 18:00,25,51.4,51.42,51.34,51.39,219
20120301|2012-01-24 18:30,25,51.39,51.45,51.33,51.43,166
20120301|2012-01-24 19:00,25,51.43,51.47,51.3,51.31,175
20120301|2012-01-24 19:30,25,51.34,51.36,51.27,51.29,65
20120301|2012-01-24 20:00,25,51.29,51.37,51.29,51.34,22
20120301|2012-01-24 20:30,25,51.31,51.31,51.27,51.3,21
20120301|2012-01-24 21:00,25,51.28,51.28,51.2,51.25,128
20120301|2012-01-24 21:30,25,51.26,51.3,51.23,51.26,45
20120301|2012-01-24 22:00,25,51.29,51.3,51.26,51.26,11
20120301|2012-01-24 22:30,25,51.26,51.28,51.25,51.28,16
20120301|2012-01-24 23:00,25,51.24,51.29,51.24,51.27,6
20120301|2012-01-24 23:30,25,51.24,51.3,51.24,51.3,7
20120301|2012-01-25 00:00,25,51.3,51.32,51.29,51.3,29
20120301|2012-01-25 00:30,25,51.3,51.38,51.28,51.36,77
20120301|2012-01-25 01:00,25,51.38,51.41,51.33,51.36,104
20120301|2012-01-25 01:30,25,51.38,51.44,51.37,51.43,226
20120301|2012-01-25 02:00,25,51.42,51.52,51.41,51.5,204
20120301|2012-01-25 02:30,25,51.49,51.5,51.38,51.47,182
20120301|2012-01-25 03:00,25,51.47,51.5,51.45,51.49,349
20120301|2012-01-25 03:30,25,51.5,51.51,51.41,51.47,341
20120301|2012-01-25 04:00,25,51.47,51.5,51.42,51.5,280
20120301|2012-01-25 04:30,25,51.49,51.49,51.42,51.42,146
20120301|2012-01-25 05:00,25,51.41,51.42,51.23,51.34,698
20120301|2012-01-25 05:30,25,51.34,51.34,51.26,51.3,361
20120301|2012-01-25 06:00,25,51.31,51.32,51.29,51.29,339
20120301|2012-01-25 06:30,25,51.29,51.3,51.24,51.3,188
20120301|2012-01-25 07:00,25,51.29,51.3,51.27,51.27,172
20120301|2012-01-25 09:30,25,51.17,51.37,51.1,51.14,6609
20120301|2012-01-25 10:00,25,51.14,51.29,51.13,51.15,3882
20120301|2012-01-25 10:30,25,51.15,51.21,51.12,51.15,2507
20120301|2012-01-25 11:00,25,51.15,51.25,51.13,51.23,1785
20120301|2012-01-25 11:30,25,51.23,51.39,51.2,51.28,2602
20120301|2012-01-25 12:00,25,51.27,51.47,51.27,51.42,2846
20120301|2012-01-25 12:30,25,51.43,51.44,51.31,51.38,2452
20120301|2012-01-25 13:00,25,51.37,51.39,51.25,51.3,2394
20120301|2012-01-25 18:00,26,51.4,51.47,51.39,51.43,240
20120301|2012-01-25 18:30,26,51.45,51.48,51.44,51.48,58
20120301|2012-01-25 19:00,26,51.48,51.51,51.47,51.5,144
20120301|2012-01-25 19:30,26,51.48,51.49,51.46,51.49,23
20120301|2012-01-25 20:00,26,51.5,51.55,51.37,51.37,143
20120301|2012-01-25 20:30,26,51.37,51.38,51.29,51.35,197
20120301|2012-01-25 21:00,26,51.31,51.36,51.26,51.34,226
20120301|2012-01-25 21:30,26,51.35,51.49,51.35,51.37,296
20120301|2012-01-25 22:00,26,51.4,51.53,51.35,51.45,337
20120301|2012-01-25 22:30,26,51.45,51.45,51.42,51.43,8
20120301|2012-01-25 23:00,26,51.43,51.43,51.42,51.42,21
20120301|2012-01-25 23:30,26,51.41,51.42,51.39,51.39,12
20120301|2012-01-26 00:00,26,51.41,51.43,51.4,51.42,37
20120301|2012-01-26 00:30,26,51.4,51.4,51.37,51.38,27
20120301|2012-01-26 01:00,26,51.39,51.43,51.35,51.43,192
20120301|2012-01-26 01:30,26,51.43,51.43,51.39,51.39,46
20120301|2012-01-26 02:00,26,51.41,51.44,51.41,51.43,164
20120301|2012-01-26 02:30,26,51.44,51.49,51.43,51.43,300
20120301|2012-01-26 03:00,26,51.43,51.53,51.42,51.52,61
20120301|2012-01-26 03:30,26,51.52,51.62,51.5,51.6,413
20120301|2012-01-26 04:00,26,51.6,51.73,51.6,51.7,568
20120301|2012-01-26 04:30,26,51.7,51.78,51.69,51.76,656
20120301|2012-01-26 05:00,26,51.77,51.77,51.65,51.7,241
20120301|2012-01-26 05:30,26,51.69,51.75,51.66,51.75,103
20120301|2012-01-26 06:00,26,51.71,51.73,51.66,51.7,172
20120301|2012-01-26 06:30,26,51.7,51.73,51.66,51.72,348
20120301|2012-01-26 07:00,26,51.72,51.74,51.65,51.65,204
20120301|2012-01-26 09:30,26,51.76,52,51.68,51.78,9002
20120301|2012-01-26 10:00,26,51.78,51.92,51.77,51.89,4398
20120301|2012-01-26 10:30,26,51.9,51.94,51.81,51.92,3118
20120301|2012-01-26 11:00,26,51.92,51.97,51.83,51.93,3079
20120301|2012-01-26 11:30,26,51.93,51.93,51.84,51.9,2116
20120301|2012-01-26 12:00,26,51.9,51.95,51.86,51.89,1791
20120301|2012-01-26 12:30,26,51.89,51.91,51.74,51.87,4487
20120301|2012-01-26 13:00,26,51.87,51.94,51.84,51.88,3322
20120301|2012-01-26 18:00,27,51.82,51.83,51.78,51.8,332
20120301|2012-01-26 18:30,27,51.81,51.83,51.78,51.79,42
20120301|2012-01-26 19:00,27,51.81,51.84,51.81,51.82,36
20120301|2012-01-26 19:30,27,51.83,51.84,51.8,51.82,32
20120301|2012-01-26 20:00,27,51.8,51.83,51.8,51.83,31
20120301|2012-01-26 20:30,27,51.82,51.82,51.67,51.7,586
20120301|2012-01-26 21:00,27,51.7,51.77,51.66,51.73,121
20120301|2012-01-26 21:30,27,51.7,51.7,51.64,51.64,106
20120301|2012-01-26 22:00,27,51.64,51.65,51.59,51.64,172
20120301|2012-01-26 22:30,27,51.62,51.62,51.58,51.62,52
20120301|2012-01-26 23:00,27,51.6,51.65,51.6,51.63,26
20120301|2012-01-26 23:30,27,51.63,51.67,51.63,51.66,13
20120301|2012-01-27 00:00,27,51.63,51.67,51.63,51.67,9
20120301|2012-01-27 00:30,27,51.66,51.78,51.66,51.78,170
20120301|2012-01-27 01:00,27,51.78,51.79,51.69,51.75,224
20120301|2012-01-27 01:30,27,51.73,51.73,51.64,51.68,108
20120301|2012-01-27 02:00,27,51.68,51.79,51.67,51.76,91
20120301|2012-01-27 02:30,27,51.77,51.8,51.74,51.8,190
20120301|2012-01-27 03:00,27,51.81,51.86,51.78,51.85,443
20120301|2012-01-27 03:30,27,51.84,51.85,51.74,51.8,345
20120301|2012-01-27 04:00,27,51.8,51.83,51.79,51.83,70
20120301|2012-01-27 04:30,27,51.83,51.88,51.82,51.86,167
20120301|2012-01-27 05:00,27,51.87,51.87,51.82,51.83,107
20120301|2012-01-27 05:30,27,51.82,51.83,51.8,51.81,141
20120301|2012-01-27 06:00,27,51.8,51.81,51.77,51.81,238
20120301|2012-01-27 06:30,27,51.81,51.85,51.79,51.79,211
20120301|2012-01-27 07:00,27,51.79,51.82,51.78,51.82,136
20120301|2012-01-27 09:30,27,51.79,51.84,51.65,51.69,5340
20120301|2012-01-27 10:00,27,51.68,51.77,51.63,51.7,2649
20120301|2012-01-27 10:30,27,51.7,51.78,51.66,51.72,2259
20120301|2012-01-27 11:00,27,51.72,51.77,51.67,51.7,2051
20120301|2012-01-27 11:30,27,51.69,51.71,51.64,51.66,1945
20120301|2012-01-27 12:00,27,51.66,51.75,51.65,51.74,1685
20120301|2012-01-27 12:30,27,51.73,51.75,51.68,51.72,2430
20120301|2012-01-27 13:00,27,51.72,51.75,51.64,51.68,2768
20120301|2012-01-29 18:00,30,51.6,51.7,51.54,51.6,539
20120301|2012-01-29 18:30,30,51.6,51.64,51.55,51.55,109
20120301|2012-01-29 19:00,30,51.54,51.67,51.46,51.49,651
20120301|2012-01-29 19:30,30,51.48,51.52,51.38,51.5,404
20120301|2012-01-29 20:00,30,51.48,51.55,51.47,51.51,124
20120301|2012-01-29 20:30,30,51.49,51.49,51.44,51.46,55
20120301|2012-01-29 21:00,30,51.46,51.48,51.43,51.44,81
20120301|2012-01-29 21:30,30,51.44,51.45,51.42,51.43,10
20120301|2012-01-29 22:00,30,51.43,51.45,51.43,51.45,29
20120301|2012-01-29 22:30,30,51.45,51.45,51.45,51.45,1
20120301|2012-01-29 23:00,30,51.45,51.46,51.45,51.45,8
20120301|2012-01-29 23:30,30,51.46,51.46,51.4,51.4,33
20120301|2012-01-30 00:00,30,51.41,51.43,51.34,51.34,192
20120301|2012-01-30 00:30,30,51.35,51.38,51.35,51.36,97
20120301|2012-01-30 01:00,30,51.37,51.38,51.3,51.33,377
20120301|2012-01-30 01:30,30,51.31,51.33,51.28,51.32,195
20120301|2012-01-30 02:00,30,51.29,51.33,51.22,51.33,424
20120301|2012-01-30 02:30,30,51.32,51.33,51.26,51.28,226
20120301|2012-01-30 03:00,30,51.27,51.31,51.24,51.3,138
20120301|2012-01-30 03:30,30,51.31,51.33,51.28,51.3,128
20120301|2012-01-30 04:00,30,51.29,51.31,51.26,51.31,205
20120301|2012-01-30 04:30,30,51.31,51.33,51.28,51.33,130
20120301|2012-01-30 05:00,30,51.33,51.34,51.32,51.33,431
20120301|2012-01-30 05:30,30,51.34,51.34,51.3,51.32,109
20120301|2012-01-30 06:00,30,51.32,51.33,51.26,51.27,320
20120301|2012-01-30 06:30,30,51.28,51.29,51.22,51.22,296
20120301|2012-01-30 07:00,30,51.24,51.26,51.2,51.24,87
20120301|2012-01-30 09:30,30,51.22,51.23,50.53,50.83,11336
20120301|2012-01-30 10:00,30,50.84,50.86,50.71,50.77,4239
20120301|2012-01-30 10:30,30,50.77,50.8,50.62,50.64,3214
20120301|2012-01-30 11:00,30,50.65,50.69,50.42,50.55,5991
20120301|2012-01-30 11:30,30,50.53,50.55,50.34,50.41,4055
20120301|2012-01-30 12:00,30,50.41,50.51,50.38,50.51,3739
20120301|2012-01-30 12:30,30,50.5,50.51,50.37,50.37,2010
20120301|2012-01-30 13:00,30,50.37,50.41,50.26,50.28,4065
20120301|2012-01-30 18:00,31,50.33,50.53,50.33,50.44,655
20120301|2012-01-30 18:30,31,50.47,50.54,50.43,50.53,437
20120301|2012-01-30 19:00,31,50.51,50.67,50.51,50.65,1400
20120301|2012-01-30 19:30,31,50.62,50.63,50.55,50.55,168
20120301|2012-01-30 20:00,31,50.55,50.58,50.54,50.58,200
20120301|2012-01-30 20:30,31,50.59,50.62,50.59,50.62,86
20120301|2012-01-30 21:00,31,50.63,50.68,50.63,50.66,315
20120301|2012-01-30 21:30,31,50.66,50.66,50.61,50.63,38
20120301|2012-01-30 22:00,31,50.61,50.61,50.58,50.6,70
20120301|2012-01-30 22:30,31,50.6,50.61,50.59,50.6,33
20120301|2012-01-30 23:00,31,50.61,50.61,50.6,50.6,15
20120301|2012-01-30 23:30,31,50.59,50.7,50.59,50.65,284
20120301|2012-01-31 00:00,31,50.67,50.68,50.66,50.68,31
20120301|2012-01-31 00:30,31,50.67,50.7,50.64,50.7,192
20120301|2012-01-31 01:00,31,50.69,50.72,50.69,50.71,59
20120301|2012-01-31 01:30,31,50.71,50.73,50.68,50.73,188
20120301|2012-01-31 02:00,31,50.73,50.76,50.73,50.75,150
20120301|2012-01-31 02:30,31,50.78,50.8,50.75,50.78,379
20120301|2012-01-31 03:00,31,50.77,50.79,50.75,50.79,231
20120301|2012-01-31 03:30,31,50.79,50.79,50.74,50.79,260
20120301|2012-01-31 04:00,31,50.79,50.81,50.76,50.76,276
20120301|2012-01-31 04:30,31,50.75,50.75,50.67,50.75,467
20120301|2012-01-31 05:00,31,50.74,50.75,50.63,50.66,539
20120301|2012-01-31 05:30,31,50.67,50.68,50.46,50.5,339
20120301|2012-01-31 06:00,31,50.5,50.63,50.49,50.59,683
20120301|2012-01-31 06:30,31,50.59,50.63,50.57,50.63,43
20120301|2012-01-31 07:00,31,50.61,50.64,50.57,50.6,254
20120301|2012-01-31 09:30,31,50.68,50.72,50.25,50.43,7962
20120301|2012-01-31 10:00,31,50.43,50.52,50.32,50.41,3207
20120301|2012-01-31 10:30,31,50.4,50.44,50.32,50.37,1581
20120301|2012-01-31 11:00,31,50.38,50.49,50.35,50.47,2260
20120301|2012-01-31 11:30,31,50.47,50.6,50.45,50.53,2298
20120301|2012-01-31 12:00,31,50.53,50.63,50.5,50.63,1888
20120301|2012-01-31 12:30,31,50.63,50.68,50.56,50.59,3517
20120301|2012-01-31 13:00,31,50.6,50.75,50.58,50.7,3451
20120301|2012-01-31 18:00,1,50.83,50.94,50.83,50.92,480
20120301|2012-01-31 18:30,1,50.93,50.93,50.85,50.85,96
20120301|2012-01-31 19:00,1,50.85,50.94,50.83,50.92,203
20120301|2012-01-31 19:30,1,50.94,51.01,50.84,50.99,317
20120301|2012-01-31 20:00,1,51,51.15,51,51.11,376
20120301|2012-01-31 20:30,1,51.09,51.13,51.07,51.07,41
20120301|2012-01-31 21:00,1,51.07,51.13,51.06,51.1,90
20120301|2012-01-31 21:30,1,51.1,51.15,51.08,51.08,63
20120301|2012-01-31 22:00,1,51.08,51.11,51.08,51.11,3
20120301|2012-01-31 22:30,1,51.1,51.1,51.04,51.04,13
20120301|2012-01-31 23:00,1,51.05,51.05,51.04,51.04,34
20120301|2012-01-31 23:30,1,51.04,51.05,51,51.05,115
20120301|2012-02-01 00:00,1,51.05,51.06,51.02,51.02,338
20120301|2012-02-01 00:30,1,51.02,51.03,50.94,50.94,169
20120301|2012-02-01 01:00,1,50.94,50.97,50.88,50.88,25
20120301|2012-02-01 01:30,1,50.9,50.99,50.84,50.93,165
20120301|2012-02-01 02:00,1,50.93,50.99,50.93,50.96,63
20120301|2012-02-01 02:30,1,50.97,51.04,50.97,51.03,155
20120301|2012-02-01 03:00,1,51.04,51.1,51.03,51.07,318
20120301|2012-02-01 03:30,1,51.08,51.18,51.08,51.18,409
20120301|2012-02-01 04:00,1,51.18,51.18,51.08,51.08,108
20120301|2012-02-01 04:30,1,51.08,51.08,51,51.06,328
20120301|2012-02-01 05:00,1,51.07,51.09,51.04,51.04,120
20120301|2012-02-01 05:30,1,51.03,51.1,51.02,51.08,146
20120301|2012-02-01 06:00,1,51.09,51.13,51.08,51.12,360
20120301|2012-02-01 06:30,1,51.13,51.2,51.12,51.17,363
20120301|2012-02-01 07:00,1,51.18,51.29,51.18,51.23,447
20120301|2012-02-01 09:30,1,51.54,51.78,51.23,51.39,8357
20120301|2012-02-01 10:00,1,51.4,51.44,51.19,51.2,3035
20120301|2012-02-01 10:30,1,51.2,51.21,51.02,51.08,4144
20120301|2012-02-01 11:00,1,51.07,51.19,51.01,51.18,2685
20120301|2012-02-01 11:30,1,51.19,51.24,51.15,51.16,1062
20120301|2012-02-01 12:00,1,51.18,51.23,51.16,51.19,1006
20120301|2012-02-01 12:30,1,51.19,51.2,51.06,51.08,2496
20120301|2012-02-01 13:00,1,51.09,51.15,50.94,51.15,4559
20120301|2012-02-01 18:00,2,51.18,51.18,51.04,51.1,318
20120301|2012-02-01 18:30,2,51.07,51.1,50.86,50.91,373
20120301|2012-02-01 19:00,2,50.92,51.3,50.92,51.3,1063
20120301|2012-02-01 19:30,2,51.3,51.34,51.26,51.27,544
20120301|2012-02-01 20:00,2,51.28,51.28,51.24,51.28,252
20120301|2012-02-01 20:30,2,51.28,51.28,51.08,51.1,304
20120301|2012-02-01 21:00,2,51.09,51.16,51.07,51.13,274
20120301|2012-02-01 21:30,2,51.14,51.23,51.14,51.23,49
20120301|2012-02-01 22:00,2,51.23,51.25,51.12,51.12,106
20120301|2012-02-01 22:30,2,51.1,51.13,51.09,51.13,24
20120301|2012-02-01 23:00,2,51.12,51.14,51.11,51.13,11
20120301|2012-02-01 23:30,2,51.14,51.2,51.07,51.19,263
20120301|2012-02-02 00:00,2,51.2,51.26,51.14,51.25,142
20120301|2012-02-02 00:30,2,51.23,51.31,51.2,51.25,267
20120301|2012-02-02 01:00,2,51.27,51.28,51.15,51.17,215
20120301|2012-02-02 01:30,2,51.2,51.29,51.2,51.29,121
20120301|2012-02-02 02:00,2,51.29,51.32,51.13,51.15,340
20120301|2012-02-02 02:30,2,51.19,51.2,51.13,51.13,51
20120301|2012-02-02 03:00,2,51.12,51.12,51.04,51.07,142
20120301|2012-02-02 03:30,2,51.07,51.08,50.95,51.01,575
20120301|2012-02-02 04:00,2,50.98,51.02,50.9,50.95,376
20120301|2012-02-02 04:30,2,50.95,51.07,50.93,50.98,335
20120301|2012-02-02 05:00,2,50.99,50.99,50.91,50.95,132
20120301|2012-02-02 05:30,2,50.95,51,50.95,50.99,126
20120301|2012-02-02 06:00,2,50.99,51.01,50.92,50.94,259
20120301|2012-02-02 06:30,2,50.93,50.95,50.9,50.95,122
20120301|2012-02-02 07:00,2,50.93,50.99,50.89,50.89,100
20120301|2012-02-02 09:30,2,50.94,51.18,50.87,51.03,7800
20120301|2012-02-02 10:00,2,51.03,51.13,50.99,51.1,2859
20120301|2012-02-02 10:30,2,51.1,51.13,50.99,51.01,2586
20120301|2012-02-02 11:00,2,51,51.16,50.93,51.16,3805
20120301|2012-02-02 11:30,2,51.16,51.16,50.99,51.12,2593
20120301|2012-02-02 12:00,2,51.12,51.18,51.07,51.09,2160
20120301|2012-02-02 12:30,2,51.09,51.15,51.01,51.11,1307
20120301|2012-02-02 13:00,2,51.1,51.16,51.03,51.15,2779
20120301|2012-02-02 18:00,3,51.19,51.24,51.18,51.21,163
20120301|2012-02-02 18:30,3,51.23,51.26,51.21,51.21,102
20120301|2012-02-02 19:00,3,51.23,51.28,51.16,51.23,257
20120301|2012-02-02 19:30,3,51.23,51.24,51.2,51.23,50
20120301|2012-02-02 20:00,3,51.24,51.26,51.2,51.21,59
20120301|2012-02-02 20:30,3,51.21,51.28,51.21,51.22,133
20120301|2012-02-02 21:00,3,51.24,51.24,51.16,51.16,15
20120301|2012-02-02 22:30,3,51.17,51.19,51.16,51.16,10
20120301|2012-02-02 23:00,3,51.16,51.19,51.15,51.19,22
20120301|2012-02-02 23:30,3,51.19,51.25,51.15,51.15,117
20120301|2012-02-03 00:00,3,51.15,51.21,51.12,51.13,113
20120301|2012-02-03 00:30,3,51.15,51.15,51.08,51.1,273
20120301|2012-02-03 01:00,3,51.11,51.15,51.1,51.13,182
20120301|2012-02-03 01:30,3,51.13,51.19,51.13,51.19,77
20120301|2012-02-03 02:00,3,51.17,51.25,51.16,51.23,304
20120301|2012-02-03 02:30,3,51.23,51.33,51.2,51.33,437
20120301|2012-02-03 03:00,3,51.33,51.42,51.33,51.39,329
20120301|2012-02-03 03:30,3,51.41,51.44,51.41,51.44,206
20120301|2012-02-03 04:00,3,51.43,51.46,51.4,51.45,164
20120301|2012-02-03 04:30,3,51.45,51.49,51.45,51.47,136
20120301|2012-02-03 05:00,3,51.48,51.53,51.48,51.52,370
20120301|2012-02-03 05:30,3,51.53,51.59,51.51,51.51,329
20120301|2012-02-03 06:00,3,51.5,51.52,51.47,51.49,141
20120301|2012-02-03 06:30,3,51.48,51.49,51.44,51.44,60
20120301|2012-02-03 07:00,3,51.43,51.46,51.42,51.43,97
20120301|2012-02-03 09:30,3,51.51,51.6,51.42,51.45,6589
20120301|2012-02-03 10:00,3,51.44,51.49,51.41,51.46,2008
20120301|2012-02-03 10:30,3,51.46,51.65,51.43,51.6,5824
20120301|2012-02-03 11:00,3,51.59,51.62,51.55,51.58,2165
20120301|2012-02-03 11:30,3,51.59,51.62,51.52,51.58,1948
20120301|2012-02-03 12:00,3,51.58,51.6,51.51,51.55,1254
20120301|2012-02-03 12:30,3,51.54,51.69,51.54,51.66,2923
20120301|2012-02-03 13:00,3,51.66,51.69,51.54,51.57,3074
20120301|2012-02-05 18:00,6,51.64,51.69,51.52,51.69,702
20120301|2012-02-05 18:30,6,51.66,51.69,51.64,51.65,177
20120301|2012-02-05 19:00,6,51.65,51.75,51.63,51.75,378
20120301|2012-02-05 19:30,6,51.72,51.8,51.68,51.73,230
20120301|2012-02-05 20:00,6,51.74,51.75,51.68,51.68,50
20120301|2012-02-05 20:30,6,51.69,51.72,51.67,51.67,119
20120301|2012-02-05 21:00,6,51.66,51.72,51.66,51.71,20
20120301|2012-02-05 21:30,6,51.71,51.77,51.71,51.76,68
20120301|2012-02-05 22:00,6,51.77,51.78,51.75,51.75,97
20120301|2012-02-05 22:30,6,51.75,51.77,51.72,51.72,12
20120301|2012-02-05 23:00,6,51.75,51.76,51.72,51.75,29
20120301|2012-02-05 23:30,6,51.75,51.87,51.73,51.84,336
20120301|2012-02-06 00:00,6,51.83,51.85,51.76,51.8,108
20120301|2012-02-06 00:30,6,51.8,51.82,51.77,51.79,146
20120301|2012-02-06 01:00,6,51.79,51.79,51.74,51.74,160
20120301|2012-02-06 01:30,6,51.76,51.81,51.76,51.8,80
20120301|2012-02-06 02:00,6,51.78,51.78,51.74,51.74,276
20120301|2012-02-06 02:30,6,51.74,51.74,51.68,51.71,236
20120301|2012-02-06 03:00,6,51.69,51.69,51.55,51.59,264
20120301|2012-02-06 03:30,6,51.59,51.69,51.57,51.66,157
20120301|2012-02-06 04:00,6,51.66,51.83,51.66,51.77,471
20120301|2012-02-06 04:30,6,51.79,51.89,51.76,51.89,506
20120301|2012-02-06 05:00,6,51.86,52.15,51.79,51.99,1122
20120301|2012-02-06 05:30,6,51.99,52.04,51.93,51.96,289
20120301|2012-02-06 06:00,6,51.96,52.01,51.91,51.92,180
20120301|2012-02-06 06:30,6,51.93,51.95,51.87,51.87,382
20120301|2012-02-06 07:00,6,51.88,51.9,51.85,51.87,151
20120301|2012-02-06 09:30,6,51.93,52.13,51.76,52.12,8457
20120301|2012-02-06 10:00,6,52.13,52.36,52.12,52.3,7352
20120301|2012-02-06 10:30,6,52.3,52.33,52.2,52.29,3184
20120301|2012-02-06 11:00,6,52.3,52.35,52.25,52.28,2694
20120301|2012-02-06 11:30,6,52.27,52.3,52.22,52.23,2883
20120301|2012-02-06 12:00,6,52.23,52.27,52.15,52.2,2521
20120301|2012-02-06 12:30,6,52.2,52.26,52.16,52.25,2647
20120301|2012-02-06 13:00,6,52.26,52.29,52.11,52.2,3242
20120301|2012-02-06 18:00,7,52.13,52.13,52.03,52.1,542
20120301|2012-02-06 18:30,7,52.11,52.15,52.1,52.14,152
20120301|2012-02-06 19:00,7,52.14,52.27,52.1,52.26,525
20120301|2012-02-06 19:30,7,52.26,52.26,52.09,52.1,303
20120301|2012-02-06 20:00,7,52.08,52.13,52.08,52.09,30
20120301|2012-02-06 20:30,7,52.09,52.09,52,52.05,135
20120301|2012-02-06 21:00,7,52.03,52.03,51.85,51.86,369
20120301|2012-02-06 21:30,7,51.87,51.94,51.78,51.78,198
20120301|2012-02-06 22:00,7,51.78,51.81,51.76,51.78,133
20120301|2012-02-06 22:30,7,51.77,51.87,51.77,51.86,73
20120301|2012-02-06 23:00,7,51.85,51.87,51.83,51.86,47
20120301|2012-02-06 23:30,7,51.84,51.91,51.82,51.9,558
20120301|2012-02-07 00:00,7,51.9,51.92,51.83,51.85,133
20120301|2012-02-07 00:30,7,51.86,51.96,51.86,51.93,50
20120301|2012-02-07 01:00,7,51.95,51.95,51.91,51.95,153
20120301|2012-02-07 01:30,7,51.95,51.95,51.93,51.95,219
20120301|2012-02-07 02:00,7,51.95,51.98,51.9,51.9,244
20120301|2012-02-07 02:30,7,51.9,51.93,51.9,51.92,92
20120301|2012-02-07 03:00,7,51.92,51.93,51.91,51.92,72
20120301|2012-02-07 03:30,7,51.92,52.02,51.92,51.96,495
20120301|2012-02-07 04:00,7,51.98,52.02,51.98,52.02,199
20120301|2012-02-07 04:30,7,52.02,52.05,51.95,51.95,276
20120301|2012-02-07 05:00,7,51.95,52.02,51.9,52.02,331
20120301|2012-02-07 05:30,7,52.02,52.03,51.96,52.02,259
20120301|2012-02-07 06:00,7,52.02,52.02,51.91,51.91,228
20120301|2012-02-07 06:30,7,51.92,51.97,51.92,51.96,251
20120301|2012-02-07 07:00,7,51.96,51.97,51.91,51.94,364
20120301|2012-02-07 09:30,7,52,52.24,51.9,52.2,5317
20120301|2012-02-07 10:00,7,52.2,52.31,52.16,52.28,2939
20120301|2012-02-07 10:30,7,52.27,52.31,52.17,52.23,2009
20120301|2012-02-07 11:00,7,52.23,52.38,52.22,52.35,1667
20120301|2012-02-07 11:30,7,52.35,52.37,52.28,52.3,1094
20120301|2012-02-07 12:00,7,52.3,52.34,52.27,52.31,1102
20120301|2012-02-07 12:30,7,52.32,52.33,52.17,52.17,2109
20120301|2012-02-07 13:00,7,52.16,52.21,52.1,52.17,2244
20120301|2012-02-07 18:00,8,52.13,52.16,52.08,52.1,85
20120301|2012-02-07 18:30,8,52.11,52.19,52.11,52.18,61
20120301|2012-02-07 19:00,8,52.17,52.26,52.08,52.09,431
20120301|2012-02-07 19:30,8,52.09,52.14,52.08,52.13,113
20120301|2012-02-07 20:00,8,52.11,52.17,52.08,52.08,75
20120301|2012-02-07 20:30,8,52.08,52.16,52.06,52.12,163
20120301|2012-02-07 21:00,8,52.12,52.24,52.12,52.24,54
20120301|2012-02-07 21:30,8,52.24,52.24,52.15,52.16,46
20120301|2012-02-07 22:00,8,52.16,52.17,52.09,52.14,83
20120301|2012-02-07 22:30,8,52.15,52.16,52.1,52.1,12
20120301|2012-02-07 23:00,8,52.11,52.21,52.1,52.13,247
20120301|2012-02-07 23:30,8,52.14,52.36,52.14,52.36,338
20120301|2012-02-08 00:00,8,52.36,52.54,52.36,52.47,898
20120301|2012-02-08 00:30,8,52.49,52.56,52.46,52.48,661
20120301|2012-02-08 01:00,8,52.49,52.53,52.46,52.5,280
20120301|2012-02-08 01:30,8,52.5,52.67,52.5,52.67,232
20120301|2012-02-08 02:00,8,52.65,52.76,52.65,52.68,282
20120301|2012-02-08 02:30,8,52.67,52.68,52.57,52.59,192
20120301|2012-02-08 03:00,8,52.59,52.6,52.56,52.56,347
20120301|2012-02-08 03:30,8,52.58,52.61,52.55,52.55,325
20120301|2012-02-08 04:00,8,52.56,52.58,52.53,52.56,52
20120301|2012-02-08 04:30,8,52.56,52.6,52.53,52.57,246
20120301|2012-02-08 05:00,8,52.56,52.57,52.46,52.47,255
20120301|2012-02-08 05:30,8,52.47,52.54,52.46,52.54,234
20120301|2012-02-08 06:00,8,52.52,52.52,52.5,52.52,74
20120301|2012-02-08 06:30,8,52.52,52.6,52.51,52.57,428
20120301|2012-02-08 07:00,8,52.56,52.57,52.55,52.55,197
20120301|2012-02-08 09:30,8,52.56,52.63,52.44,52.5,6363
20120301|2012-02-08 10:00,8,52.51,52.51,52.36,52.46,5240
20120301|2012-02-08 10:30,8,52.46,52.49,52.39,52.39,4018
20120301|2012-02-08 11:00,8,52.39,52.53,52.34,52.53,5229
20120301|2012-02-08 11:30,8,52.53,52.62,52.53,52.6,1841
20120301|2012-02-08 12:00,8,52.6,52.68,52.57,52.65,2878
20120301|2012-02-08 12:30,8,52.64,52.75,52.57,52.75,3206
20120301|2012-02-08 13:00,8,52.74,52.77,52.62,52.66,3221
20120301|2012-02-08 18:00,9,52.55,52.59,52.44,52.45,256
20120301|2012-02-08 18:30,9,52.45,52.54,52.44,52.54,313
20120301|2012-02-08 19:00,9,52.54,52.64,52.54,52.61,531
20120301|2012-02-08 19:30,9,52.62,52.67,52.56,52.67,448
20120301|2012-02-08 20:00,9,52.67,52.68,52.59,52.59,207
20120301|2012-02-08 20:30,9,52.6,52.66,52.59,52.62,214
20120301|2012-02-08 21:00,9,52.64,52.64,52.48,52.5,75
20120301|2012-02-08 21:30,9,52.49,52.52,52.49,52.5,14
20120301|2012-02-08 22:00,9,52.52,52.54,52.52,52.53,6
20120301|2012-02-08 22:30,9,52.54,52.56,52.54,52.54,6
20120301|2012-02-08 23:00,9,52.56,52.58,52.53,52.56,36
20120301|2012-02-08 23:30,9,52.54,52.65,52.54,52.64,212
20120301|2012-02-09 00:00,9,52.61,52.68,52.61,52.68,212
20120301|2012-02-09 00:30,9,52.66,52.72,52.57,52.72,683
20120301|2012-02-09 01:00,9,52.72,52.74,52.7,52.7,47
20120301|2012-02-09 01:30,9,52.68,52.7,52.61,52.66,247
20120301|2012-02-09 02:00,9,52.66,52.69,52.65,52.68,213
20120301|2012-02-09 02:30,9,52.66,52.72,52.59,52.61,434
20120301|2012-02-09 03:00,9,52.61,52.68,52.6,52.64,105
20120301|2012-02-09 03:30,9,52.65,52.68,52.64,52.65,248
20120301|2012-02-09 04:00,9,52.63,52.65,52.48,52.57,554
20120301|2012-02-09 04:30,9,52.57,52.59,52.56,52.58,104
20120301|2012-02-09 05:00,9,52.6,52.67,52.58,52.67,237
20120301|2012-02-09 05:30,9,52.67,52.7,52.62,52.67,144
20120301|2012-02-09 06:00,9,52.67,52.67,52.62,52.64,61
20120301|2012-02-09 06:30,9,52.62,52.7,52.6,52.7,265
20120301|2012-02-09 07:00,9,52.7,52.74,52.6,52.66,344
20120301|2012-02-09 09:30,9,52.74,53.08,52.6,52.95,11483
20120301|2012-02-09 10:00,9,52.95,53.02,52.74,52.81,6812
20120301|2012-02-09 10:30,9,52.81,52.83,52.7,52.79,3675
20120301|2012-02-09 11:00,9,52.78,52.85,52.76,52.8,2492
20120301|2012-02-09 11:30,9,52.79,52.89,52.78,52.84,1353
20120301|2012-02-09 12:00,9,52.84,52.85,52.71,52.83,1882
20120301|2012-02-09 12:30,9,52.83,52.85,52.6,52.63,4500
20120301|2012-02-09 13:00,9,52.63,52.64,52.52,52.55,3231
20120301|2012-02-09 18:00,10,52.61,52.61,52.52,52.55,515
20120301|2012-02-09 18:30,10,52.54,52.55,52.53,52.53,67
20120301|2012-02-09 19:00,10,52.54,52.54,52.2,52.27,940
20120301|2012-02-09 19:30,10,52.27,52.38,52.26,52.31,171
20120301|2012-02-09 20:00,10,52.31,52.35,52.28,52.35,41
20120301|2012-02-09 20:30,10,52.36,52.38,52.28,52.33,293
20120301|2012-02-09 21:00,10,52.34,52.34,52.23,52.23,196
20120301|2012-02-09 21:30,10,52.23,52.23,52.14,52.16,156
20120301|2012-02-09 22:00,10,52.15,52.21,52.15,52.19,59
20120301|2012-02-09 22:30,10,52.19,52.19,52.18,52.19,6
20120301|2012-02-09 23:00,10,52.17,52.2,52.13,52.17,94
20120301|2012-02-09 23:30,10,52.19,52.22,52.12,52.21,154
20120301|2012-02-10 00:00,10,52.22,52.26,52.2,52.23,49
20120301|2012-02-10 00:30,10,52.23,52.28,52.2,52.28,141
20120301|2012-02-10 01:00,10,52.27,52.27,52.23,52.26,192
20120301|2012-02-10 01:30,10,52.28,52.3,52.24,52.29,169
20120301|2012-02-10 02:00,10,52.28,52.34,52.24,52.32,288
20120301|2012-02-10 02:30,10,52.35,52.35,52.32,52.33,213
20120301|2012-02-10 03:00,10,52.33,52.35,52.32,52.34,188
20120301|2012-02-10 03:30,10,52.34,52.38,52.34,52.38,297
20120301|2012-02-10 04:00,10,52.37,52.41,52.34,52.39,488
20120301|2012-02-10 04:30,10,52.39,52.4,52.39,52.39,392
20120301|2012-02-10 05:00,10,52.39,52.4,52.32,52.35,374
20120301|2012-02-10 05:30,10,52.35,52.35,52.26,52.29,283
20120301|2012-02-10 06:00,10,52.28,52.3,52.19,52.2,852
20120301|2012-02-10 06:30,10,52.2,52.26,52.18,52.18,228
20120301|2012-02-10 07:00,10,52.18,52.22,52.15,52.16,143
20120301|2012-02-10 09:30,10,52.11,52.19,51.84,52.02,8525
20120301|2012-02-10 10:00,10,52.03,52.2,52.01,52.11,3429
20120301|2012-02-10 10:30,10,52.12,52.15,52.04,52.05,1480
20120301|2012-02-10 11:00,10,52.04,52.22,52.02,52.18,3186
20120301|2012-02-10 11:30,10,52.18,52.29,52.17,52.28,1647
20120301|2012-02-10 12:00,10,52.28,52.28,52.21,52.23,1791
20120301|2012-02-10 12:30,10,52.24,52.24,52.15,52.19,1964
20120301|2012-02-10 13:00,10,52.18,52.54,52.18,52.47,4601
20120301|2012-02-12 18:00,13,52.77,52.86,52.74,52.74,692
20120301|2012-02-12 18:30,13,52.76,52.78,52.69,52.7,147
20120301|2012-02-12 19:00,13,52.7,52.72,52.65,52.7,342
20120301|2012-02-12 19:30,13,52.7,52.84,52.69,52.84,113
20120301|2012-02-12 20:00,13,52.85,52.93,52.84,52.92,253
20120301|2012-02-12 20:30,13,52.92,52.94,52.83,52.88,307
20120301|2012-02-12 21:00,13,52.88,52.97,52.85,52.95,281
20120301|2012-02-12 21:30,13,52.95,52.96,52.95,52.95,137
20120301|2012-02-12 22:00,13,52.95,52.97,52.9,52.92,95
20120301|2012-02-12 22:30,13,52.91,52.93,52.91,52.93,6
20120301|2012-02-12 23:00,13,52.95,52.96,52.95,52.95,17
20120301|2012-02-12 23:30,13,52.96,53,52.95,52.99,208
20120301|2012-02-13 00:00,13,52.99,53,52.98,52.98,38
20120301|2012-02-13 00:30,13,52.98,53,52.96,52.96,62
20120301|2012-02-13 01:00,13,52.99,53,52.95,52.95,132
20120301|2012-02-13 01:30,13,52.96,52.99,52.91,52.92,311
20120301|2012-02-13 02:00,13,52.93,52.95,52.89,52.93,368
20120301|2012-02-13 02:30,13,52.94,52.98,52.92,52.98,168
20120301|2012-02-13 03:00,13,52.98,52.98,52.89,52.91,139
20120301|2012-02-13 03:30,13,52.88,52.93,52.86,52.87,86
20120301|2012-02-13 04:00,13,52.86,52.88,52.85,52.85,232
20120301|2012-02-13 04:30,13,52.86,52.89,52.85,52.88,76
20120301|2012-02-13 05:00,13,52.87,52.88,52.85,52.85,98
20120301|2012-02-13 05:30,13,52.85,52.86,52.81,52.83,209
20120301|2012-02-13 06:00,13,52.84,52.84,52.78,52.79,128
20120301|2012-02-13 06:30,13,52.79,52.85,52.78,52.85,177
20120301|2012-02-13 07:00,13,52.85,52.88,52.79,52.86,385
20120301|2012-02-13 09:30,13,52.8,52.95,52.62,52.92,7942
20120301|2012-02-13 10:00,13,52.93,52.99,52.83,52.88,5027
20120301|2012-02-13 10:30,13,52.89,52.89,52.76,52.81,2360
20120301|2012-02-13 11:00,13,52.82,52.84,52.72,52.77,1697
20120301|2012-02-13 11:30,13,52.76,52.77,52.62,52.66,2369
20120301|2012-02-13 12:00,13,52.66,52.73,52.64,52.68,1760
20120301|2012-02-13 12:30,13,52.69,52.75,52.66,52.73,1521
20120301|2012-02-13 13:00,13,52.72,52.99,52.72,52.98,4405
20120301|2012-02-13 18:00,14,52.91,53.05,52.86,52.94,515
20120301|2012-02-13 18:30,14,52.93,53,52.93,52.96,111
20120301|2012-02-13 19:00,14,52.96,53.03,52.91,52.91,440
20120301|2012-02-13 19:30,14,52.9,52.91,52.81,52.84,188
20120301|2012-02-13 20:00,14,52.85,52.89,52.85,52.85,101
20120301|2012-02-13 20:30,14,52.87,52.99,52.83,52.97,204
20120301|2012-02-13 21:00,14,52.96,52.96,52.86,52.88,51
20120301|2012-02-13 21:30,14,52.88,52.89,52.85,52.86,31
20120301|2012-02-13 22:00,14,52.87,52.92,52.86,52.91,19
20120301|2012-02-13 22:30,14,52.93,52.94,52.93,52.94,17
20120301|2012-02-13 23:00,14,52.92,52.92,52.91,52.91,15
20120301|2012-02-13 23:30,14,52.9,52.9,52.82,52.85,60
20120301|2012-02-14 00:00,14,52.84,52.84,52.75,52.79,159
20120301|2012-02-14 00:30,14,52.78,52.81,52.7,52.74,360
20120301|2012-02-14 01:00,14,52.74,52.77,52.72,52.75,104
20120301|2012-02-14 01:30,14,52.76,52.76,52.7,52.73,131
20120301|2012-02-14 02:00,14,52.74,52.78,52.7,52.75,90
20120301|2012-02-14 02:30,14,52.77,52.95,52.75,52.88,628
20120301|2012-02-14 03:00,14,52.88,52.99,52.87,52.95,444
20120301|2012-02-14 03:30,14,52.96,53,52.9,52.99,234
20120301|2012-02-14 04:00,14,52.99,53.05,52.96,53.03,487
20120301|2012-02-14 04:30,14,53.04,53.07,53.02,53.05,163
20120301|2012-02-14 05:00,14,53.05,53.06,53.02,53.02,479
20120301|2012-02-14 05:30,14,53.01,53.04,52.97,53.03,134
20120301|2012-02-14 06:00,14,53.02,53.03,52.99,52.99,235
20120301|2012-02-14 06:30,14,52.99,53.02,52.85,52.97,939
20120301|2012-02-14 07:00,14,52.96,52.96,52.84,52.89,258
20120301|2012-02-14 09:30,14,52.9,53.05,52.8,53,6166
20120301|2012-02-14 10:00,14,53,53.16,52.99,53.09,4504
20120301|2012-02-14 10:30,14,53.08,53.26,53.04,53.09,4276
20120301|2012-02-14 11:00,14,53.09,53.17,53.05,53.16,1927
20120301|2012-02-14 11:30,14,53.17,53.24,53.01,53.01,2596
20120301|2012-02-14 12:00,14,53.01,53.07,52.94,53,2946
20120301|2012-02-14 12:30,14,53,53.11,52.94,52.97,2060
20120301|2012-02-14 13:00,14,52.97,53,52.87,52.99,2836
20120301|2012-02-14 18:00,15,53.01,53.04,52.95,52.95,250
20120301|2012-02-14 18:30,15,52.97,53,52.95,52.96,52
20120301|2012-02-14 19:00,15,52.96,52.99,52.88,52.88,313
20120301|2012-02-14 19:30,15,52.88,52.9,52.8,52.8,381
20120301|2012-02-14 20:00,15,52.79,52.89,52.78,52.88,207
20120301|2012-02-14 20:30,15,52.89,52.94,52.84,52.84,187
20120301|2012-02-14 21:00,15,52.84,52.92,52.8,52.9,201
20120301|2012-02-14 21:30,15,52.9,52.97,52.9,52.96,15
20120301|2012-02-14 22:00,15,52.97,52.97,52.94,52.94,5
20120301|2012-02-14 22:30,15,52.88,52.93,52.87,52.89,46
20120301|2012-02-14 23:00,15,52.89,52.91,52.89,52.91,12
20120301|2012-02-14 23:30,15,52.91,52.92,52.89,52.9,19
20120301|2012-02-15 00:00,15,52.91,52.94,52.87,52.91,54
20120301|2012-02-15 00:30,15,52.91,52.91,52.84,52.87,49
20120301|2012-02-15 01:00,15,52.86,52.95,52.84,52.94,149
20120301|2012-02-15 01:30,15,52.98,53.02,52.95,52.99,60
20120301|2012-02-15 02:00,15,53,53.12,52.99,53.12,172
20120301|2012-02-15 02:30,15,53.1,53.2,53.1,53.17,225
20120301|2012-02-15 03:00,15,53.17,53.18,53.11,53.16,143
20120301|2012-02-15 03:30,15,53.14,53.18,53.14,53.17,84
20120301|2012-02-15 04:00,15,53.18,53.23,53.17,53.22,181
20120301|2012-02-15 04:30,15,53.22,53.22,53.14,53.15,135
20120301|2012-02-15 05:00,15,53.17,53.26,53.17,53.25,175
20120301|2012-02-15 05:30,15,53.23,53.3,53.21,53.29,150
20120301|2012-02-15 06:00,15,53.29,53.3,53.27,53.27,257
20120301|2012-02-15 06:30,15,53.27,53.37,53.18,53.22,795
20120301|2012-02-15 07:00,15,53.24,53.32,53.21,53.26,193
20120301|2012-02-15 09:30,15,53.27,53.4,53.22,53.24,6610
20120301|2012-02-15 10:00,15,53.24,53.38,53.24,53.36,2871
20120301|2012-02-15 10:30,15,53.37,53.4,53.24,53.29,2083
20120301|2012-02-15 11:00,15,53.29,53.37,53.28,53.37,2609
20120301|2012-02-15 11:30,15,53.37,53.44,53.24,53.26,2751
20120301|2012-02-15 12:00,15,53.26,53.35,53.21,53.21,2483
20120301|2012-02-15 12:30,15,53.22,53.28,53.04,53.08,3793
20120301|2012-02-15 13:00,15,53.08,53.33,53.05,53.3,2691
20120301|2012-02-15 18:00,16,53.26,53.37,53.16,53.21,273
20120301|2012-02-15 18:30,16,53.21,53.27,53.15,53.15,182
20120301|2012-02-15 19:00,16,53.15,53.19,52.85,52.88,928
20120301|2012-02-15 19:30,16,52.88,52.9,52.85,52.89,523
20120301|2012-02-15 20:00,16,52.88,52.88,52.79,52.85,339
20120301|2012-02-15 20:30,16,52.85,52.89,52.77,52.88,542
20120301|2012-02-15 21:00,16,52.88,52.88,52.77,52.77,137
20120301|2012-02-15 21:30,16,52.78,52.8,52.78,52.8,16
20120301|2012-02-15 22:00,16,52.78,52.8,52.77,52.79,8
20120301|2012-02-15 22:30,16,52.8,52.8,52.8,52.8,35
20120301|2012-02-15 23:00,16,52.78,52.8,52.77,52.78,141
20120301|2012-02-15 23:30,16,52.76,52.76,52.56,52.62,697
20120301|2012-02-16 00:00,16,52.61,52.66,52.57,52.64,128
20120301|2012-02-16 00:30,16,52.67,52.78,52.64,52.75,448
20120301|2012-02-16 01:00,16,52.77,52.8,52.74,52.77,304
20120301|2012-02-16 01:30,16,52.78,52.83,52.76,52.83,99
20120301|2012-02-16 02:00,16,52.83,52.85,52.76,52.76,379
20120301|2012-02-16 02:30,16,52.76,52.77,52.64,52.71,652
20120301|2012-02-16 03:00,16,52.7,52.8,52.7,52.75,248
20120301|2012-02-16 03:30,16,52.76,52.83,52.76,52.83,390
20120301|2012-02-16 04:00,16,52.83,52.9,52.8,52.89,174
20120301|2012-02-16 04:30,16,52.88,52.92,52.85,52.89,199
20120301|2012-02-16 05:00,16,52.88,52.88,52.85,52.85,122
20120301|2012-02-16 05:30,16,52.85,52.87,52.83,52.87,67
20120301|2012-02-16 06:00,16,52.85,52.93,52.85,52.91,240
20120301|2012-02-16 06:30,16,52.9,52.95,52.88,52.93,197
20120301|2012-02-16 07:00,16,52.91,52.91,52.83,52.86,181
20120301|2012-02-16 09:30,16,52.98,53.2,52.83,52.97,7134
20120301|2012-02-16 10:00,16,52.96,53.2,52.96,53.13,4553
20120301|2012-02-16 10:30,16,53.13,53.21,53.07,53.18,1770
20120301|2012-02-16 11:00,16,53.19,53.24,53.08,53.24,1801
20120301|2012-02-16 11:30,16,53.24,53.25,53.06,53.09,1299
20120301|2012-02-16 12:00,16,53.09,53.18,53.09,53.16,688
20120301|2012-02-16 12:30,16,53.17,53.25,53.13,53.17,1424
20120301|2012-02-16 13:00,16,53.18,53.19,53.05,53.06,2551
20120301|2012-02-16 18:00,17,53.06,53.09,53,53.03,40
20120301|2012-02-16 18:30,17,53.05,53.08,53.01,53.04,85
20120301|2012-02-16 19:00,17,53.04,53.32,53.01,53.32,816
20120301|2012-02-16 19:30,17,53.31,53.35,53.29,53.3,290
20120301|2012-02-16 20:00,17,53.3,53.35,53.3,53.3,61
20120301|2012-02-16 20:30,17,53.31,53.35,53.29,53.34,123
20120301|2012-02-16 21:00,17,53.33,53.37,53.31,53.33,75
20120301|2012-02-16 21:30,17,53.31,53.37,53.31,53.37,15
20120301|2012-02-16 22:00,17,53.35,53.35,53.34,53.35,28
20120301|2012-02-16 22:30,17,53.34,53.35,53.33,53.33,8
20120301|2012-02-16 23:00,17,53.34,53.34,53.32,53.34,51
20120301|2012-02-16 23:30,17,53.33,53.36,53.33,53.35,78
20120301|2012-02-17 00:00,17,53.33,53.35,53.32,53.35,21
20120301|2012-02-17 00:30,17,53.34,53.36,53.3,53.35,198
20120301|2012-02-17 01:00,17,53.34,53.47,53.33,53.46,244
20120301|2012-02-17 01:30,17,53.44,53.54,53.44,53.45,318
20120301|2012-02-17 02:00,17,53.45,53.53,53.43,53.47,379
20120301|2012-02-17 02:30,17,53.47,53.47,53.37,53.41,70
20120301|2012-02-17 03:00,17,53.42,53.42,53.31,53.33,155
20120301|2012-02-17 03:30,17,53.34,53.46,53.34,53.45,405
20120301|2012-02-17 04:00,17,53.44,53.44,53.36,53.37,76
20120301|2012-02-17 04:30,17,53.35,53.42,53.35,53.4,72
20120301|2012-02-17 05:00,17,53.4,53.42,53.39,53.4,143
20120301|2012-02-17 05:30,17,53.42,53.42,53.37,53.4,84
20120301|2012-02-17 06:00,17,53.39,53.51,53.38,53.51,314
20120301|2012-02-17 06:30,17,53.5,53.5,53.44,53.5,93
20120301|2012-02-17 07:00,17,53.5,53.62,53.47,53.62,626
20120301|2012-02-17 09:30,17,53.58,53.76,53.42,53.7,7778
20120301|2012-02-17 10:00,17,53.71,53.72,53.44,53.47,4234
20120301|2012-02-17 10:30,17,53.48,53.58,53.46,53.51,1771
20120301|2012-02-17 11:00,17,53.51,53.62,53.51,53.6,2462
20120301|2012-02-17 11:30,17,53.61,53.63,53.49,53.6,1196
20120301|2012-02-17 12:00,17,53.6,53.66,53.54,53.65,1390
20120301|2012-02-17 12:30,17,53.64,53.66,53.6,53.62,1425
20120301|2012-02-17 13:00,17,53.62,53.69,53.42,53.43,2553
20120301|2012-02-20 18:00,21,53.65,53.7,53.52,53.53,653
20120301|2012-02-20 18:30,21,53.53,53.59,53.53,53.55,180
20120301|2012-02-20 19:00,21,53.56,53.62,53.5,53.54,316
20120301|2012-02-20 19:30,21,53.53,53.57,53.49,53.55,236
20120301|2012-02-20 20:00,21,53.55,53.61,53.55,53.6,105
20120301|2012-02-20 20:30,21,53.59,53.61,53.34,53.52,545
20120301|2012-02-20 21:00,21,53.51,53.65,53.49,53.64,169
20120301|2012-02-20 21:30,21,53.65,53.68,53.54,53.54,130
20120301|2012-02-20 22:00,21,53.54,53.57,53.49,53.52,97
20120301|2012-02-20 22:30,21,53.52,53.59,53.47,53.58,69
20120301|2012-02-20 23:00,21,53.6,53.68,53.6,53.68,141
20120301|2012-02-20 23:30,21,53.67,53.73,53.65,53.7,168
20120301|2012-02-21 00:00,21,53.7,53.73,53.7,53.73,26
20120301|2012-02-21 00:30,21,53.74,53.74,53.65,53.65,100
20120301|2012-02-21 01:00,21,53.65,53.7,53.64,53.68,244
20120301|2012-02-21 01:30,21,53.68,53.7,53.64,53.7,111
20120301|2012-02-21 02:00,21,53.7,53.75,53.7,53.75,126
20120301|2012-02-21 02:30,21,53.76,53.89,53.76,53.84,497
20120301|2012-02-21 03:00,21,53.84,53.91,53.82,53.83,283
20120301|2012-02-21 03:30,21,53.83,53.87,53.71,53.75,185
20120301|2012-02-21 04:00,21,53.76,53.81,53.7,53.81,303
20120301|2012-02-21 04:30,21,53.81,53.82,53.72,53.72,305
20120301|2012-02-21 05:00,21,53.73,53.73,53.67,53.72,182
20120301|2012-02-21 05:30,21,53.72,53.72,53.57,53.57,269
20120301|2012-02-21 06:00,21,53.58,53.64,53.57,53.63,205
20120301|2012-02-21 06:30,21,53.63,53.66,53.63,53.63,148
20120301|2012-02-21 07:00,21,53.62,53.64,53.61,53.64,89
20120301|2012-02-21 09:30,21,53.7,53.77,53.56,53.74,7282
20120301|2012-02-21 10:00,21,53.75,53.76,53.59,53.73,4342
20120301|2012-02-21 10:30,21,53.73,53.76,53.58,53.58,1809
20120301|2012-02-21 11:00,21,53.59,53.62,53.52,53.56,2056
20120301|2012-02-21 11:30,21,53.56,53.75,53.56,53.75,2127
20120301|2012-02-21 12:00,21,53.75,54.07,53.75,54.03,5241
20120301|2012-02-21 12:30,21,54.02,54.25,54,54.07,5728
20120301|2012-02-21 13:00,21,54.08,54.12,53.98,53.98,2596
20120301|2012-02-21 18:00,22,54,54,53.92,53.92,530
20120301|2012-02-21 18:30,22,53.92,53.94,53.89,53.91,183
20120301|2012-02-21 19:00,22,53.89,53.96,53.82,53.85,523
20120301|2012-02-21 19:30,22,53.84,53.92,53.81,53.86,312
20120301|2012-02-21 20:00,22,53.88,53.96,53.82,53.95,208
20120301|2012-02-21 20:30,22,53.94,53.96,53.9,53.91,326
20120301|2012-02-21 21:00,22,53.91,53.98,53.9,53.98,215
20120301|2012-02-21 21:30,22,53.97,53.99,53.97,53.99,69
20120301|2012-02-21 22:00,22,53.99,54.04,53.98,54.03,126
20120301|2012-02-21 22:30,22,54.04,54.05,54.03,54.03,17
20120301|2012-02-21 23:00,22,54.03,54.04,54.03,54.03,22
20120301|2012-02-21 23:30,22,54.02,54.04,53.96,53.96,190
20120301|2012-02-22 00:00,22,53.97,53.98,53.91,53.91,128
20120301|2012-02-22 00:30,22,53.93,54.04,53.93,54,132
20120301|2012-02-22 01:00,22,54,54.04,53.99,54.03,63
20120301|2012-02-22 01:30,22,54.04,54.05,54.03,54.05,88
20120301|2012-02-22 02:00,22,54.04,54.1,54.03,54.08,281
20120301|2012-02-22 02:30,22,54.07,54.07,53.85,53.85,301
20120301|2012-02-22 03:00,22,53.85,53.85,53.74,53.76,391
20120301|2012-02-22 03:30,22,53.74,53.76,53.7,53.75,261
20120301|2012-02-22 04:00,22,53.74,53.85,53.74,53.81,101
20120301|2012-02-22 04:30,22,53.81,53.85,53.81,53.85,96
20120301|2012-02-22 05:00,22,53.83,53.83,53.75,53.75,58
20120301|2012-02-22 05:30,22,53.76,53.82,53.76,53.78,66
20120301|2012-02-22 06:00,22,53.77,53.79,53.74,53.79,343
20120301|2012-02-22 06:30,22,53.78,53.88,53.78,53.87,265
20120301|2012-02-22 07:00,22,53.86,53.87,53.85,53.87,79
20120301|2012-02-22 09:30,22,53.88,53.93,53.76,53.85,5022
20120301|2012-02-22 10:00,22,53.84,53.93,53.77,53.9,1772
20120301|2012-02-22 10:30,22,53.91,53.98,53.9,53.96,1768
20120301|2012-02-22 11:00,22,53.97,54.03,53.91,54,1659
20120301|2012-02-22 11:30,22,54,54.17,53.99,54.15,2165
20120301|2012-02-22 12:00,22,54.15,54.15,54.01,54.03,1162
20120301|2012-02-22 12:30,22,54.04,54.1,54,54.08,1406
20120301|2012-02-22 13:00,22,54.08,54.15,54.05,54.15,1672
20120301|2012-02-22 18:00,23,54.18,54.24,54.14,54.14,206
20120301|2012-02-22 18:30,23,54.14,54.15,54.12,54.14,31
20120301|2012-02-22 19:00,23,54.12,54.13,53.92,53.99,608
20120301|2012-02-22 19:30,23,53.96,54,53.94,53.94,172
20120301|2012-02-22 20:00,23,53.94,54.03,53.94,54,133
20120301|2012-02-22 20:30,23,53.98,53.98,53.92,53.96,106
20120301|2012-02-22 21:00,23,53.97,54,53.96,53.97,59
20120301|2012-02-22 21:30,23,53.97,54,53.97,53.98,17
20120301|2012-02-22 22:00,23,53.95,53.97,53.95,53.97,41
20120301|2012-02-22 22:30,23,53.97,53.98,53.96,53.97,14
20120301|2012-02-22 23:00,23,53.98,54,53.95,53.99,132
20120301|2012-02-22 23:30,23,53.98,53.98,53.91,53.94,158
20120301|2012-02-23 00:00,23,53.94,54.03,53.93,54.03,110
20120301|2012-02-23 00:30,23,54,54.13,53.98,54.1,130
20120301|2012-02-23 01:00,23,54.12,54.14,54.11,54.14,278
20120301|2012-02-23 01:30,23,54.13,54.13,54.07,54.13,305
20120301|2012-02-23 02:00,23,54.12,54.19,54.11,54.18,147
20120301|2012-02-23 02:30,23,54.15,54.22,54.13,54.22,120
20120301|2012-02-23 03:00,23,54.22,54.22,54.17,54.19,63
20120301|2012-02-23 03:30,23,54.2,54.25,54.19,54.22,322
20120301|2012-02-23 04:00,23,54.22,54.28,54.19,54.27,387
20120301|2012-02-23 04:30,23,54.25,54.29,54.24,54.26,260
20120301|2012-02-23 05:00,23,54.28,54.35,54.28,54.31,260
20120301|2012-02-23 05:30,23,54.33,54.33,54.28,54.29,72
20120301|2012-02-23 06:00,23,54.28,54.31,54.27,54.3,135
20120301|2012-02-23 06:30,23,54.28,54.3,54.25,54.26,146
20120301|2012-02-23 07:00,23,54.26,54.31,54.24,54.28,400
20120301|2012-02-23 09:30,23,54.31,54.34,54.13,54.3,4361
20120301|2012-02-23 10:00,23,54.31,54.31,54.08,54.3,2920
20120301|2012-02-23 10:30,23,54.31,54.32,54.16,54.2,1822
20120301|2012-02-23 11:00,23,54.22,54.25,54.16,54.22,1433
20120301|2012-02-23 11:30,23,54.22,54.23,54.05,54.06,1591
20120301|2012-02-23 12:00,23,54.06,54.09,53.97,54.07,1829
20120301|2012-02-23 12:30,23,54.06,54.07,53.99,54.04,1319
20120301|2012-02-23 13:00,23,54.04,54.15,54.03,54.09,2819
20120301|2012-02-23 18:00,24,54.2,54.2,54.1,54.13,137
20120301|2012-02-23 18:30,24,54.1,54.11,54.07,54.09,62
20120301|2012-02-23 19:00,24,54.09,54.15,54.07,54.11,95
20120301|2012-02-23 19:30,24,54.13,54.13,54.08,54.09,37
20120301|2012-02-23 20:00,24,54.07,54.12,54.07,54.1,20
20120301|2012-02-23 20:30,24,54.12,54.13,54.01,54.03,359
20120301|2012-02-23 21:00,24,54.02,54.08,54.02,54.04,238
20120301|2012-02-23 21:30,24,54.03,54.11,54.02,54.11,45
20120301|2012-02-23 22:00,24,54.12,54.12,54.07,54.07,23
20120301|2012-02-23 22:30,24,54.07,54.08,54.07,54.07,7
20120301|2012-02-23 23:00,24,54.08,54.12,54.07,54.09,39
20120301|2012-02-23 23:30,24,54.12,54.12,54.06,54.08,15
20120301|2012-02-24 00:00,24,54.03,54.09,53.99,54,380
20120301|2012-02-24 00:30,24,54,54.12,54,54.09,100
20120301|2012-02-24 01:00,24,54.08,54.13,54.07,54.13,112
20120301|2012-02-24 01:30,24,54.13,54.16,54.12,54.16,25
20120301|2012-02-24 02:00,24,54.13,54.13,54.04,54.04,44
20120301|2012-02-24 02:30,24,54.06,54.15,54.06,54.15,62
20120301|2012-02-24 03:00,24,54.16,54.18,54.15,54.16,97
20120301|2012-02-24 03:30,24,54.16,54.17,54.14,54.15,58
20120301|2012-02-24 04:00,24,54.14,54.15,54.02,54.02,89
20120301|2012-02-24 04:30,24,54.02,54.11,54.02,54.07,140
20120301|2012-02-24 05:00,24,54.07,54.1,54.07,54.07,89
20120301|2012-02-24 05:30,24,54.07,54.09,54.07,54.08,40
20120301|2012-02-24 06:00,24,54.08,54.1,54.05,54.05,142
20120301|2012-02-24 06:30,24,54.05,54.07,54.03,54.03,105
20120301|2012-02-24 07:00,24,54.03,54.12,54.03,54.12,124
20120301|2012-02-24 09:30,24,54.21,54.3,54.05,54.1,2825
20120301|2012-02-24 10:00,24,54.09,54.2,54.04,54.19,1301
20120301|2012-02-24 10:30,24,54.19,54.2,54.12,54.18,571
20120301|2012-02-24 11:00,24,54.18,54.24,54.15,54.2,1156
20120301|2012-02-24 11:30,24,54.2,54.22,54.08,54.18,1047
20120301|2012-02-24 12:00,24,54.17,54.22,54.15,54.18,542
20120301|2012-02-24 12:30,24,54.19,54.24,54.13,54.15,1133
20120301|2012-02-24 13:00,24,54.16,54.29,54.16,54.26,2301
20120301|2012-02-26 18:00,27,54.27,54.27,54.14,54.23,81
20120301|2012-02-26 18:30,27,54.22,54.22,54.15,54.16,54
20120301|2012-02-26 19:00,27,54.15,54.4,54.15,54.35,163
20120301|2012-02-26 19:30,27,54.33,54.39,54.31,54.37,24
20120301|2012-02-26 20:00,27,54.35,54.4,54.35,54.4,5
20120301|2012-02-26 20:30,27,54.38,54.38,54.33,54.35,37
20120301|2012-02-26 21:00,27,54.37,54.4,54.37,54.4,33
20120301|2012-02-26 21:30,27,54.36,54.36,54.36,54.36,1
20120301|2012-02-26 22:30,27,54.37,54.37,54.35,54.37,6
20120301|2012-02-26 23:00,27,54.37,54.37,54.37,54.37,3
20120301|2012-02-26 23:30,27,54.38,54.39,54.37,54.37,7
20120301|2012-02-27 00:00,27,54.37,54.4,54.37,54.4,10
20120301|2012-02-27 00:30,27,54.4,54.4,54.38,54.38,21
20120301|2012-02-27 01:00,27,54.36,54.36,54.33,54.36,67
20120301|2012-02-27 01:30,27,54.37,54.38,54.31,54.31,25
20120301|2012-02-27 02:00,27,54.32,54.32,54.26,54.29,56
20120301|2012-02-27 02:30,27,54.26,54.27,54.06,54.08,258
20120301|2012-02-27 03:00,27,54.13,54.13,54.08,54.11,65
20120301|2012-02-27 03:30,27,54.13,54.13,54.07,54.08,31
20120301|2012-02-27 04:00,27,54.08,54.08,54,54,133
20120301|2012-02-27 04:30,27,53.98,54.01,53.92,53.98,216
20120301|2012-02-27 05:00,27,53.97,54,53.94,53.98,41
20120301|2012-02-27 05:30,27,53.95,54,53.95,53.97,45
20120301|2012-02-27 06:00,27,53.96,54,53.95,53.96,153
20120301|2012-02-27 06:30,27,53.97,54.07,53.97,54.05,184
20120301|2012-02-27 07:00,27,54.06,54.1,54.04,54.06,72
20120301|2012-02-27 09:30,27,54.05,54.21,53.95,54.13,1813
20120301|2012-02-27 10:00,27,54.13,54.32,54.12,54.25,1126
20120301|2012-02-27 10:30,27,54.24,54.28,54.16,54.27,1056
20120301|2012-02-27 11:00,27,54.27,54.37,54.2,54.36,860
20120301|2012-02-27 11:30,27,54.35,54.42,54.29,54.4,523
20120301|2012-02-27 12:00,27,54.42,54.6,54.42,54.54,752
20120301|2012-02-27 12:30,27,54.55,54.56,54.45,54.45,1094
20120301|2012-02-27 13:00,27,54.46,54.46,54.36,54.4,825
20120301|2012-02-27 18:00,28,54.35,54.42,54.35,54.36,42
20120301|2012-02-27 18:30,28,54.38,54.4,54.38,54.39,4
20120301|2012-02-27 19:00,28,54.4,54.5,54.39,54.48,102
20120301|2012-02-27 19:30,28,54.48,54.49,54.47,54.47,5
20120301|2012-02-27 20:00,28,54.46,54.46,54.46,54.46,1
20120301|2012-02-27 20:30,28,54.46,54.5,54.46,54.48,16
20120301|2012-02-27 21:00,28,54.47,54.47,54.45,54.45,58
20120301|2012-02-27 21:30,28,54.48,54.48,54.46,54.47,13
20120301|2012-02-27 22:30,28,54.49,54.5,54.48,54.49,37
20120301|2012-02-27 23:00,28,54.48,54.5,54.47,54.5,6
20120301|2012-02-27 23:30,28,54.5,54.51,54.5,54.51,8
20120301|2012-02-28 00:30,28,54.56,54.63,54.56,54.63,15
20120301|2012-02-28 01:00,28,54.63,54.63,54.56,54.56,17
20120301|2012-02-28 01:30,28,54.56,54.64,54.56,54.57,42
20120301|2012-02-28 02:00,28,54.57,54.66,54.57,54.63,78
20120301|2012-02-28 02:30,28,54.68,54.84,54.61,54.63,163
20120301|2012-02-28 03:00,28,54.65,54.76,54.65,54.73,43
20120301|2012-02-28 03:30,28,54.74,54.75,54.67,54.67,12
20120301|2012-02-28 04:00,28,54.65,54.7,54.62,54.65,67
20120301|2012-02-28 04:30,28,54.62,54.67,54.62,54.64,29
20120301|2012-02-28 05:00,28,54.61,54.62,54.58,54.6,19
20120301|2012-02-28 05:30,28,54.63,54.63,54.6,54.6,3
20120301|2012-02-28 06:00,28,54.56,54.63,54.55,54.63,49
20120301|2012-02-28 06:30,28,54.63,54.67,54.63,54.67,47
20120301|2012-02-28 07:00,28,54.69,54.7,54.62,54.62,33
20120301|2012-02-28 09:30,28,54.62,54.64,54.12,54.23,1118
20120301|2012-02-28 10:00,28,54.24,54.28,54.18,54.26,571
20120301|2012-02-28 10:30,28,54.27,54.42,54.26,54.3,631
20120301|2012-02-28 11:00,28,54.31,54.42,54.26,54.41,355
20120301|2012-02-28 11:30,28,54.43,54.55,54.39,54.53,392
20120301|2012-02-28 12:00,28,54.54,54.67,54.51,54.55,411
20120301|2012-02-28 12:30,28,54.56,54.61,54.47,54.54,351
20120301|2012-02-28 13:00,28,54.54,54.54,54.28,54.37,436
20120301|2012-02-28 18:00,29,54.35,54.35,54.31,54.33,21
20120301|2012-02-28 18:30,29,54.36,54.4,54.36,54.4,8
20120301|2012-02-28 19:00,29,54.39,54.42,54.26,54.26,52
20120301|2012-02-28 19:30,29,54.28,54.28,54.23,54.26,27
20120301|2012-02-28 20:00,29,54.27,54.27,54.24,54.25,7
20120301|2012-02-28 20:30,29,54.23,54.27,54.23,54.27,3
20120301|2012-02-28 21:00,29,54.24,54.24,54.22,54.22,9
20120301|2012-02-28 21:30,29,54.22,54.22,54.22,54.22,1
20120301|2012-02-28 22:00,29,54.25,54.25,54.25,54.25,1
20120301|2012-02-28 23:00,29,54.22,54.22,54.21,54.21,11
20120301|2012-02-28 23:30,29,54.22,54.24,54.2,54.2,23
20120301|2012-02-29 00:00,29,54.28,54.28,54.28,54.28,7
20120301|2012-02-29 00:30,29,54.32,54.39,54.32,54.39,10
20120301|2012-02-29 01:00,29,54.29,54.43,54.29,54.43,16
20120301|2012-02-29 01:30,29,54.41,54.42,54.41,54.42,8
20120301|2012-02-29 02:00,29,54.4,54.4,54.4,54.4,6
20120301|2012-02-29 02:30,29,54.44,54.44,54.38,54.4,32
20120301|2012-02-29 03:00,29,54.34,54.35,54.34,54.35,6
20120301|2012-02-29 03:30,29,54.37,54.39,54.36,54.39,9
20120301|2012-02-29 04:00,29,54.43,54.45,54.43,54.45,15
20120301|2012-02-29 05:00,29,54.46,54.46,54.46,54.46,5
20120301|2012-02-29 05:30,29,54.47,54.47,54.44,54.44,4
20120301|2012-02-29 06:00,29,54.45,54.45,54.45,54.45,3
20120301|2012-02-29 06:30,29,54.49,54.49,54.47,54.47,4
20120301|2012-02-29 07:00,29,54.46,54.48,54.46,54.46,34
20120301|2012-02-29 09:30,29,54.41,54.43,53.97,54.08,467
20120301|2012-02-29 10:00,29,54.11,54.27,54.07,54.1,189
20120301|2012-02-29 10:30,29,54.05,54.24,54.05,54.2,287
20120301|2012-02-29 11:00,29,54.2,54.43,54.2,54.27,117
20120301|2012-02-29 11:30,29,54.27,54.29,54.06,54.06,163
20120301|2012-02-29 12:00,29,54.06,54.19,54.06,54.14,152
20120301|2012-02-29 12:30,29,54.14,54.19,54.07,54.07,170
20120301|2012-02-29 13:00,29,54.09,54.2,53.99,54.2,214
20120301|2012-02-29 18:00,1,54.01,54.01,53.91,53.91,35
20120301|2012-02-29 19:30,1,53.93,53.98,53.92,53.96,24
20120301|2012-02-29 20:00,1,53.97,53.98,53.91,53.98,7
20120301|2012-02-29 20:30,1,53.99,53.99,53.91,53.92,20
20120301|2012-02-29 21:00,1,53.94,53.97,53.94,53.96,13
20120301|2012-02-29 21:30,1,53.96,53.96,53.96,53.96,6
20120301|2012-02-29 22:00,1,54.01,54.02,54.01,54.02,8
20120301|2012-02-29 22:30,1,54,54,54,54,2
20120301|2012-02-29 23:00,1,54.01,54.01,53.98,53.99,8
20120301|2012-02-29 23:30,1,54.01,54.09,54,54.09,14
20120301|2012-03-01 00:00,1,54.11,54.12,54.09,54.09,7
20120301|2012-03-01 00:30,1,53.96,53.96,53.76,53.79,159
20120301|2012-03-01 01:00,1,53.81,53.81,53.81,53.81,2
20120301|2012-03-01 01:30,1,53.84,53.91,53.84,53.91,13
20120301|2012-03-01 02:00,1,53.96,54.01,53.88,53.92,10
20120301|2012-03-01 02:30,1,53.93,53.97,53.9,53.97,5
20120301|2012-03-01 03:30,1,53.98,53.98,53.98,53.98,1
20120301|2012-03-01 04:00,1,54.09,54.09,54.01,54.04,106
20120301|2012-03-01 04:30,1,54.04,54.07,54.04,54.07,70
20120301|2012-03-01 05:00,1,54.06,54.06,54.06,54.06,1
20120301|2012-03-01 06:00,1,54.14,54.14,54.1,54.1,4
20120301|2012-03-01 06:30,1,54.07,54.07,54.03,54.06,24
20120301|2012-03-01 07:00,1,54.06,54.06,54.05,54.05,4
20120301|2012-03-01 09:30,1,54.06,54.18,53.95,53.99,160
20120301|2012-03-01 10:00,1,53.99,54.01,53.92,54,44
20120301|2012-03-01 10:30,1,53.99,54.04,53.93,53.96,156
20120301|2012-03-01 11:00,1,54,54.06,53.98,54.03,46
20120301|2012-03-01 11:30,1,54.04,54.04,53.95,54.03,48
20120301|2012-03-01 12:00,1,54.04,54.06,53.96,53.99,73
20120301|2012-03-01 12:30,1,53.99,53.99,53.76,53.77,213
20120301|2012-03-01 13:00,1,53.83,53.89,53.78,53.89,32
20120301|2012-03-01 19:00,2,53.84,53.84,53.84,53.84,1
20120301|2012-03-02 01:30,2,53.94,53.94,53.94,53.94,37
20120301|2012-03-02 02:00,2,53.94,53.94,53.94,53.94,18
20120301|2012-03-02 04:30,2,53.71,53.71,53.7,53.7,3
20120301|2012-03-02 06:00,2,53.68,53.68,53.65,53.65,5
20120301|2012-03-02 06:30,2,53.56,53.56,53.48,53.48,23
20120301|2012-03-02 07:00,2,53.48,53.48,53.48,53.48,1
20120301|2012-03-02 09:30,2,53.55,53.58,53.5,53.55,101
20120301|2012-03-02 10:00,2,53.55,53.7,53.55,53.65,30
20120301|2012-03-02 10:30,2,53.74,53.75,53.66,53.66,9
20120301|2012-03-02 11:00,2,53.66,53.66,53.52,53.55,10
20120301|2012-03-02 11:30,2,53.61,53.72,53.61,53.67,25
20120301|2012-03-02 12:00,2,53.68,53.72,53.68,53.7,5
20120301|2012-03-02 12:30,2,53.62,53.68,53.56,53.56,49
20120301|2012-03-02 13:00,2,53.61,53.81,53.61,53.81,20
20120301|2012-03-04 18:00,5,53.77,53.77,53.77,53.77,1
20120301|2012-03-05 01:30,5,53.72,53.72,53.72,53.72,1
20120301|2012-03-05 02:00,5,53.71,53.71,53.71,53.71,2
20120301|2012-03-05 05:30,5,53.8,53.82,53.8,53.82,3
20120301|2012-03-05 09:30,5,53.78,53.91,53.63,53.84,53
20120301|2012-03-05 10:00,5,53.85,53.99,53.82,53.99,39
20120301|2012-03-05 10:30,5,53.97,54,53.85,53.96,207
20120301|2012-03-05 11:00,5,53.98,53.99,53.93,53.93,228
20120301|2012-03-05 11:30,5,53.87,53.88,53.83,53.84,15
20120301|2012-03-05 12:00,5,53.84,53.85,53.71,53.74,120
20120301|2012-03-05 12:30,5,53.8,53.8,53.61,53.65,42
20120301|2012-03-05 13:00,5,53.66,53.67,53.45,53.45,385
20120301|2012-03-05 18:30,6,53.44,53.44,53.44,53.44,1
20120301|2012-03-05 20:30,6,53.31,53.31,53.31,53.31,26
20120301|2012-03-05 21:30,6,53.31,53.31,53.31,53.31,23
20120301|2012-03-05 23:30,6,53.31,53.31,53.31,53.31,10
20120301|2012-03-06 01:30,6,53.49,53.49,53.49,53.49,10
20120301|2012-03-06 02:00,6,53.5,53.5,53.5,53.5,11
20120301|2012-03-06 02:30,6,53.5,53.51,53.5,53.51,26
20120301|2012-03-06 03:30,6,53.36,53.36,53.34,53.34,53
20120301|2012-03-06 04:30,6,53.39,53.39,53.39,53.39,5
20120301|2012-03-06 06:00,6,53.31,53.31,53.31,53.31,12
20120301|2012-03-06 09:30,6,53.15,53.35,53.14,53.26,79
20120301|2012-03-06 10:00,6,53.36,53.4,53.3,53.3,25
20120301|2012-03-06 10:30,6,53.26,53.26,53.12,53.2,30
20120301|2012-03-06 11:00,6,53.2,53.23,53.09,53.09,10
20120301|2012-03-06 11:30,6,53.1,53.16,52.95,53.16,67
20120301|2012-03-06 12:00,6,53.19,53.25,53.07,53.16,52
20120301|2012-03-06 12:30,6,53.14,53.14,52.93,52.98,18
20120301|2012-03-06 13:00,6,52.95,52.95,52.95,52.95,1
20120301|2012-03-06 19:00,7,52.89,52.89,52.89,52.89,69
20120301|2012-03-07 02:00,7,53.21,53.21,53.21,53.21,5
20120301|2012-03-07 03:30,7,53.26,53.26,53.26,53.26,30
20120301|2012-03-07 09:30,7,53.17,53.18,52.95,53.07,89
20120301|2012-03-07 10:00,7,53.07,53.11,53,53.01,42
20120301|2012-03-07 10:30,7,53.08,53.19,53,53,55
20120301|2012-03-07 11:00,7,52.98,53.02,52.86,52.86,13
20120301|2012-03-07 11:30,7,52.84,52.87,52.79,52.87,11
20120301|2012-03-07 12:00,7,52.84,52.84,52.7,52.7,9
20120301|2012-03-07 12:30,7,52.7,52.7,52.52,52.58,34
20120301|2012-03-07 13:00,7,52.62,52.68,52.56,52.56,15
20120301|2012-03-07 18:00,8,52.61,52.62,52.61,52.62,9
20120301|2012-03-07 18:30,8,52.61,52.61,52.61,52.61,72
20120301|2012-03-08 09:30,8,53.2,53.42,53.2,53.33,12
20120301|2012-03-08 10:00,8,53.3,53.3,53.22,53.22,10
20120301|2012-03-08 10:30,8,53.19,53.19,53.19,53.19,5
20120301|2012-03-08 11:00,8,53.27,53.27,53.2,53.2,8
20120301|2012-03-08 12:30,8,53.04,53.04,53.04,53.04,3
20120301|2012-03-08 18:30,9,53.16,53.16,53.16,53.16,1
20120301|2012-03-09 01:00,9,54.07,54.07,54.07,54.07,8
20120301|2012-03-09 09:30,9,53.61,53.91,53.61,53.91,12
20120301|2012-03-09 10:00,9,54,54.02,54,54.02,10
20120301|2012-03-09 10:30,9,54.03,54.03,54,54,12
20120301|2012-03-09 12:00,9,53.74,53.74,53.74,53.74,1
20120301|2012-03-09 12:30,9,53.86,53.86,53.86,53.86,9
20120301|2012-03-12 10:30,12,54.04,54.04,54.04,54.04,1
20120301|2012-03-12 11:30,12,53.94,53.94,53.94,53.94,2
20120301|2012-03-12 12:00,12,53.9,53.9,53.86,53.86,7
20120301|2012-03-13 09:30,13,54.42,54.54,54.29,54.5,24
20120301|2012-03-13 10:00,13,54.43,54.43,54.43,54.43,2
20120301|2012-03-13 11:00,13,54.5,54.5,54.5,54.5,2
20120301|2012-03-13 11:30,13,54.5,54.5,54.5,54.5,7
20120301|2012-03-13 12:30,13,54.46,54.46,54.46,54.46,2
20120301|2012-03-13 13:00,13,54.37,54.37,54.37,54.37,1
20120301|2012-03-14 09:30,14,54.5,54.51,54.44,54.51,101
20120501|2011-08-03 06:00,3,58.22,58.22,58.22,58.22,2
20120501|2011-08-03 09:30,3,58.04,58.19,57.87,58.19,74
20120501|2011-08-03 10:00,3,58.17,58.17,58.07,58.09,50
20120501|2011-08-03 11:00,3,58.09,58.09,57.77,57.78,13
20120501|2011-08-03 11:30,3,57.64,57.73,57.64,57.73,70
20120501|2011-08-03 12:00,3,57.69,57.74,57.69,57.72,39
20120501|2011-08-03 12:30,3,57.97,58.01,57.91,57.91,50
20120501|2011-08-03 13:00,3,57.84,57.89,57.76,57.76,19
20120501|2011-08-03 22:00,4,57.67,57.67,57.67,57.67,3
20120501|2011-08-04 03:30,4,57.64,57.64,57.64,57.64,1
20120501|2011-08-04 04:00,4,57.64,57.64,57.52,57.52,11
20120501|2011-08-04 05:00,4,57.51,57.51,57.51,57.51,4
20120501|2011-08-04 05:30,4,57.44,57.44,57.22,57.31,4
20120501|2011-08-04 06:00,4,57.21,57.21,57.21,57.21,5
20120501|2011-08-04 09:30,4,56.93,56.94,56.83,56.92,34
20120501|2011-08-04 10:00,4,56.86,56.86,56.74,56.74,13
20120501|2011-08-04 10:30,4,56.76,56.77,56.48,56.49,51
20120501|2011-08-04 11:00,4,56.25,56.43,56.25,56.43,39
20120501|2011-08-04 11:30,4,56.39,56.47,56.39,56.44,40
20120501|2011-08-04 12:00,4,56.45,56.64,56.45,56.54,37
20120501|2011-08-04 12:30,4,56.55,56.55,56.48,56.48,7
20120501|2011-08-04 13:00,4,56.42,56.48,56.4,56.48,23
20120501|2011-08-04 20:00,5,55.9,55.9,55.8,55.8,25
20120501|2011-08-04 20:30,5,55.76,55.76,55.76,55.76,1
20120501|2011-08-05 00:30,5,55.9,55.9,55.9,55.9,6
20120501|2011-08-05 01:30,5,55.79,55.79,55.78,55.78,2
20120501|2011-08-05 03:00,5,55.92,55.92,55.92,55.92,4
20120501|2011-08-05 04:00,5,56.08,56.09,56.08,56.09,8
20120501|2011-08-05 05:00,5,55.82,55.82,55.82,55.82,9
20120501|2011-08-05 06:00,5,55.9,55.9,55.9,55.9,1
20120501|2011-08-05 06:30,5,56.09,56.09,56.09,56.09,1
20120501|2011-08-05 07:00,5,56.04,56.04,56.04,56.04,1
20120501|2011-08-05 09:30,5,56.1,56.26,55.83,55.88,58
20120501|2011-08-05 10:00,5,55.83,55.83,55.5,55.55,241
20120501|2011-08-05 10:30,5,55.55,55.57,55.52,55.55,6
20120501|2011-08-05 11:00,5,55.49,55.79,55.49,55.79,20
20120501|2011-08-05 11:30,5,55.79,56.13,55.79,56.05,40
20120501|2011-08-05 12:00,5,56.04,56.14,56.04,56.07,41
20120501|2011-08-05 12:30,5,56.14,56.35,56.14,56.35,32
20120501|2011-08-05 13:00,5,56.56,56.57,56.33,56.33,73
20120501|2011-08-07 18:00,8,55.86,55.86,55.86,55.86,1
20120501|2011-08-08 02:00,8,56.04,56.04,56.04,56.04,1
20120501|2011-08-08 03:30,8,55.8,55.8,55.8,55.8,5
20120501|2011-08-08 09:30,8,55.26,55.48,55.25,55.36,8
20120501|2011-08-08 10:00,8,55.32,55.51,55.32,55.5,10
20120501|2011-08-08 10:30,8,55.47,55.49,55.47,55.49,20
20120501|2011-08-08 11:00,8,55.37,55.37,55.32,55.32,43
20120501|2011-08-08 11:30,8,55.24,55.25,55.15,55.25,30
20120501|2011-08-08 12:00,8,55.17,55.17,55.13,55.13,17
20120501|2011-08-08 12:30,8,55.07,55.07,55,55.04,23
20120501|2011-08-08 13:00,8,55.02,55.32,55.02,55.32,97
20120501|2011-08-08 18:00,9,55.2,55.22,55.2,55.22,14
20120501|2011-08-08 19:00,9,55.03,55.03,55.03,55.03,6
20120501|2011-08-08 20:00,9,54.31,54.32,54.23,54.23,72
20120501|2011-08-08 21:00,9,54.18,54.19,54.12,54.13,19
20120501|2011-08-08 23:30,9,54.51,54.51,54.5,54.5,12
20120501|2011-08-09 03:30,9,54.6,54.6,54.6,54.6,1
20120501|2011-08-09 04:00,9,54.51,54.51,54.51,54.51,11
20120501|2011-08-09 09:30,9,55.28,55.28,55.18,55.18,2
20120501|2011-08-09 10:00,9,55.17,55.17,54.96,55.01,52
20120501|2011-08-09 10:30,9,55.08,55.08,55.03,55.04,13
20120501|2011-08-09 11:00,9,55.01,55.07,55.01,55.06,96
20120501|2011-08-09 11:30,9,55.04,55.04,55.04,55.04,4
20120501|2011-08-09 12:00,9,54.88,54.89,54.79,54.79,15
20120501|2011-08-09 12:30,9,54.83,54.83,54.57,54.58,87
20120501|2011-08-09 13:00,9,54.62,54.74,54.55,54.55,132
20120501|2011-08-09 18:00,10,54.63,54.76,54.63,54.76,4
20120501|2011-08-09 18:30,10,54.96,54.96,54.96,54.96,2
20120501|2011-08-09 20:00,10,55.2,55.2,55.2,55.2,50
20120501|2011-08-10 04:00,10,54.91,54.91,54.91,54.91,37
20120501|2011-08-10 09:30,10,54.77,54.82,54.47,54.58,107
20120501|2011-08-10 10:00,10,54.59,54.59,54.47,54.47,104
20120501|2011-08-10 10:30,10,54.44,54.5,54.33,54.5,120
20120501|2011-08-10 11:00,10,54.46,54.47,54.24,54.24,9
20120501|2011-08-10 11:30,10,54.24,54.29,54.15,54.15,146
20120501|2011-08-10 12:00,10,54.14,54.14,54.02,54.02,44
20120501|2011-08-10 12:30,10,54.01,54.32,54.01,54.32,25
20120501|2011-08-10 13:00,10,54.31,54.64,54.31,54.57,58
20120501|2011-08-11 00:30,11,54.85,54.91,54.85,54.91,146
20120501|2011-08-11 01:00,11,55.04,55.06,55.04,55.06,43
20120501|2011-08-11 01:30,11,55.06,55.08,55.06,55.06,27
20120501|2011-08-11 02:00,11,55.08,55.08,55.08,55.08,19
20120501|2011-08-11 02:30,11,55.2,55.26,55.2,55.26,69
20120501|2011-08-11 04:00,11,55.3,55.3,55.3,55.3,6
20120501|2011-08-11 09:30,11,55.99,56.18,55.53,55.56,250
20120501|2011-08-11 10:00,11,55.48,55.48,55.33,55.38,87
20120501|2011-08-11 11:00,11,55.42,55.42,55.38,55.38,3
20120501|2011-08-11 12:30,11,55.51,55.55,55.51,55.55,11
20120501|2011-08-11 13:00,11,55.76,55.82,55.52,55.52,65
20120501|2011-08-12 04:00,12,55.46,55.46,55.46,55.46,7
20120501|2011-08-12 09:30,12,55.56,55.81,55.56,55.81,18
20120501|2011-08-12 10:00,12,55.7,55.86,55.66,55.86,30
20120501|2011-08-12 10:30,12,55.99,55.99,55.97,55.97,19
20120501|2011-08-12 11:00,12,56.03,56.03,56.03,56.03,2
20120501|2011-08-12 11:30,12,55.91,55.93,55.91,55.93,4
20120501|2011-08-12 13:00,12,55.88,55.88,55.6,55.61,72
20120501|2011-08-15 09:30,15,56.28,56.28,56.15,56.15,13
20120501|2011-08-15 10:00,15,56.09,56.09,56.09,56.09,2
20120501|2011-08-15 10:30,15,56.28,56.28,56.28,56.28,1
20120501|2011-08-15 12:00,15,56.24,56.24,56.24,56.24,7
20120501|2011-08-16 09:30,16,56.03,56.03,56.03,56.03,3
20120501|2011-08-16 10:00,16,56.22,56.22,56.22,56.22,1
20120501|2011-08-16 10:30,16,56.3,56.3,56.3,56.3,10
20120501|2011-08-16 11:30,16,56.19,56.22,56.19,56.22,11
20120501|2011-08-16 12:00,16,56.14,56.14,56.14,56.14,2
20120501|2011-08-16 12:30,16,56.11,56.28,56.06,56.15,363
20120501|2011-08-17 09:30,17,56.73,57.09,56.69,57.09,75
20120501|2011-08-17 10:00,17,57.06,57.06,56.94,57.04,84
20120501|2011-08-17 10:30,17,56.98,57.03,56.98,57.03,2
20120501|2011-08-17 11:00,17,56.93,56.93,56.73,56.76,176
20120501|2011-08-17 11:30,17,56.83,56.87,56.83,56.87,20
20120501|2011-08-17 12:00,17,57.02,57.02,56.96,56.98,6
20120501|2011-08-17 13:00,17,56.93,56.96,56.92,56.96,25
20120501|2011-08-18 05:00,18,56.45,56.45,56.45,56.45,6
20120501|2011-08-18 09:30,18,56.28,56.31,56.28,56.31,3
20120501|2011-08-18 10:00,18,56.13,56.15,56.13,56.15,8
20120501|2011-08-18 10:30,18,56.4,56.4,56.4,56.4,1
20120501|2011-08-18 11:00,18,56.23,56.32,56.23,56.31,69
20120501|2011-08-18 11:30,18,56.5,56.5,56.44,56.49,41
20120501|2011-08-18 12:00,18,56.48,56.59,56.48,56.51,110
20120501|2011-08-18 12:30,18,56.41,56.49,56.41,56.49,4
20120501|2011-08-18 13:00,18,56.43,56.56,56.43,56.56,9
20120501|2011-08-18 22:00,19,56.3,56.3,56.3,56.3,1
20120501|2011-08-19 01:00,19,56.08,56.08,56.08,56.08,3
20120501|2011-08-19 01:30,19,56.12,56.12,56.11,56.12,73
20120501|2011-08-19 04:30,19,56.09,56.09,56.09,56.09,8
20120501|2011-08-19 09:30,19,56.86,56.86,56.86,56.86,1
20120501|2011-08-19 10:00,19,56.78,56.78,56.78,56.78,2
20120501|2011-08-19 10:30,19,56.81,56.9,56.78,56.9,14
20120501|2011-08-19 11:00,19,56.93,56.93,56.84,56.87,16
20120501|2011-08-19 11:30,19,56.91,56.97,56.87,56.93,65
20120501|2011-08-19 12:00,19,56.93,56.94,56.84,56.84,10
20120501|2011-08-19 12:30,19,56.87,56.89,56.76,56.83,66
20120501|2011-08-19 13:00,19,56.73,56.73,56.66,56.66,22
20120501|2011-08-21 20:00,22,56.81,56.81,56.81,56.81,1
20120501|2011-08-21 20:30,22,56.91,56.91,56.91,56.91,1
20120501|2011-08-22 01:00,22,56.81,56.81,56.75,56.75,37
20120501|2011-08-22 01:30,22,56.75,56.75,56.75,56.75,36
20120501|2011-08-22 02:00,22,56.7,56.7,56.7,56.7,20
20120501|2011-08-22 02:30,22,56.72,56.78,56.72,56.78,54
20120501|2011-08-22 06:30,22,56.98,56.98,56.96,56.98,7
20120501|2011-08-22 09:30,22,57.06,57.24,56.99,56.99,49
20120501|2011-08-22 10:00,22,56.97,57.06,56.81,56.81,35
20120501|2011-08-22 10:30,22,56.79,56.8,56.58,56.58,64
20120501|2011-08-22 11:00,22,56.59,56.61,56.55,56.61,25
20120501|2011-08-22 11:30,22,56.64,56.76,56.64,56.75,29
20120501|2011-08-22 12:00,22,56.72,56.75,56.67,56.68,41
20120501|2011-08-22 12:30,22,56.69,56.71,56.62,56.71,26
20120501|2011-08-22 13:00,22,56.69,56.72,56.66,56.66,49
20120501|2011-08-23 06:30,23,57.04,57.04,57.02,57.04,11
20120501|2011-08-23 07:00,23,56.98,56.99,56.98,56.99,2
20120501|2011-08-23 09:30,23,56.63,56.82,56.62,56.74,174
20120501|2011-08-23 10:00,23,56.69,56.87,56.69,56.87,52
20120501|2011-08-23 10:30,23,56.89,56.95,56.84,56.95,69
20120501|2011-08-23 11:00,23,56.94,57.06,56.94,57.02,44
20120501|2011-08-23 11:30,23,56.98,57.07,56.98,57.04,97
20120501|2011-08-23 12:00,23,57.02,57.07,56.9,56.93,187
20120501|2011-08-23 12:30,23,56.91,56.92,56.75,56.77,213
20120501|2011-08-23 13:00,23,56.75,56.76,56.65,56.73,120
20120501|2011-08-23 20:00,24,56.9,56.96,56.9,56.96,3
20120501|2011-08-23 20:30,24,56.93,56.93,56.93,56.93,1
20120501|2011-08-23 21:00,24,56.8,56.8,56.71,56.71,11
20120501|2011-08-23 21:30,24,56.77,56.78,56.75,56.75,3
20120501|2011-08-23 22:00,24,56.7,56.7,56.69,56.69,4
20120501|2011-08-24 00:30,24,56.75,56.75,56.72,56.72,13
20120501|2011-08-24 03:00,24,56.75,56.75,56.75,56.75,1
20120501|2011-08-24 04:30,24,56.64,56.64,56.64,56.64,5
20120501|2011-08-24 06:30,24,56.69,56.7,56.69,56.69,3
20120501|2011-08-24 09:30,24,56.74,57.16,56.69,56.96,234
20120501|2011-08-24 10:00,24,56.96,57.05,56.9,57.04,48
20120501|2011-08-24 10:30,24,57.04,57.04,56.88,56.88,32
20120501|2011-08-24 11:00,24,56.75,56.89,56.67,56.89,103
20120501|2011-08-24 11:30,24,56.96,57,56.89,56.98,57
20120501|2011-08-24 12:00,24,56.95,57.01,56.94,56.96,43
20120501|2011-08-24 12:30,24,57.05,57.05,56.93,56.93,50
20120501|2011-08-24 13:00,24,56.87,56.91,56.82,56.91,31
20120501|2011-08-24 18:30,25,56.8,56.8,56.8,56.8,2
20120501|2011-08-24 19:00,25,56.8,56.8,56.8,56.8,2
20120501|2011-08-24 20:30,25,56.78,56.78,56.76,56.76,3
20120501|2011-08-25 00:30,25,56.75,56.75,56.73,56.73,3
20120501|2011-08-25 01:00,25,56.71,56.72,56.7,56.72,12
20120501|2011-08-25 01:30,25,56.72,56.72,56.72,56.72,1
20120501|2011-08-25 05:00,25,56.31,56.31,56.31,56.31,1
20120501|2011-08-25 09:30,25,56.46,56.51,56.39,56.48,13
20120501|2011-08-25 10:00,25,56.61,56.7,56.6,56.7,11
20120501|2011-08-25 10:30,25,56.67,56.75,56.62,56.73,36
20120501|2011-08-25 11:00,25,56.76,56.9,56.75,56.84,25
20120501|2011-08-25 11:30,25,56.82,56.82,56.74,56.82,6
20120501|2011-08-25 12:00,25,56.84,56.85,56.84,56.84,9
20120501|2011-08-25 12:30,25,56.8,56.8,56.79,56.79,8
20120501|2011-08-25 13:00,25,56.66,56.67,56.56,56.56,10
20120501|2011-08-25 20:00,26,56.78,56.78,56.75,56.75,8
20120501|2011-08-25 20:30,26,56.74,56.74,56.7,56.7,2
20120501|2011-08-25 21:30,26,56.5,56.56,56.49,56.51,7
20120501|2011-08-25 22:00,26,56.51,56.52,56.49,56.52,4
20120501|2011-08-26 01:30,26,56.55,56.59,56.55,56.55,18
20120501|2011-08-26 04:00,26,56.63,56.63,56.63,56.63,1
20120501|2011-08-26 04:30,26,56.59,56.59,56.59,56.59,1
20120501|2011-08-26 06:00,26,56.55,56.55,56.55,56.55,1
20120501|2011-08-26 06:30,26,56.46,56.46,56.46,56.46,1
20120501|2011-08-26 07:00,26,56.45,56.46,56.45,56.46,2
20120501|2011-08-26 09:30,26,56.53,56.64,56.36,56.45,275
20120501|2011-08-26 10:00,26,56.53,56.6,56.47,56.54,85
20120501|2011-08-26 10:30,26,56.54,56.6,56.51,56.57,125
20120501|2011-08-26 11:00,26,56.57,57.38,56.57,57.11,257
20120501|2011-08-26 11:30,26,57.07,57.21,57.06,57.21,94
20120501|2011-08-26 12:00,26,57.2,57.32,57.19,57.27,20
20120501|2011-08-26 12:30,26,57.32,57.32,57.24,57.29,143
20120501|2011-08-26 13:00,26,57.28,57.4,57.19,57.4,113
20120501|2011-08-28 18:00,29,57.5,57.56,57.5,57.56,2
20120501|2011-08-29 00:00,29,57.65,57.65,57.65,57.65,2
20120501|2011-08-29 00:30,29,57.47,57.47,57.47,57.47,2
20120501|2011-08-29 01:00,29,57.55,57.55,57.55,57.55,1
20120501|2011-08-29 01:30,29,57.77,57.81,57.77,57.81,2
20120501|2011-08-29 05:30,29,57.85,57.85,57.85,57.85,4
20120501|2011-08-29 09:30,29,57.72,58.03,57.72,58,14
20120501|2011-08-29 10:00,29,58.03,58.44,58,58.33,180
20120501|2011-08-29 10:30,29,58.35,58.37,58.31,58.32,48
20120501|2011-08-29 11:00,29,58.31,58.43,58.31,58.41,31
20120501|2011-08-29 11:30,29,58.4,58.5,58.31,58.33,371
20120501|2011-08-29 12:00,29,58.3,58.4,58.3,58.4,8
20120501|2011-08-29 12:30,29,58.45,58.45,58.42,58.45,15
20120501|2011-08-29 13:00,29,58.45,58.81,58.44,58.72,149
20120501|2011-08-29 18:00,30,58.75,58.84,58.75,58.84,2
20120501|2011-08-29 19:00,30,58.6,58.63,58.6,58.63,2
20120501|2011-08-29 20:00,30,58.33,58.33,58.32,58.32,4
20120501|2011-08-29 20:30,30,58.31,58.31,58.31,58.31,1
20120501|2011-08-29 21:00,30,58.48,58.48,58.35,58.38,3
20120501|2011-08-29 21:30,30,58.39,58.42,58.38,58.38,14
20120501|2011-08-29 22:00,30,58.43,58.43,58.43,58.43,1
20120501|2011-08-30 01:00,30,58.31,58.33,58.31,58.33,18
20120501|2011-08-30 02:00,30,58.35,58.36,58.35,58.36,2
20120501|2011-08-30 09:30,30,58.61,59.12,58.52,59.11,74
20120501|2011-08-30 10:00,30,59.11,59.16,59.11,59.16,4
20120501|2011-08-30 10:30,30,58.93,58.93,58.73,58.75,26
20120501|2011-08-30 11:00,30,58.68,58.77,58.66,58.66,20
20120501|2011-08-30 11:30,30,58.65,58.87,58.65,58.86,42
20120501|2011-08-30 12:00,30,58.82,58.82,58.82,58.82,4
20120501|2011-08-30 12:30,30,58.84,59.02,58.83,58.96,168
20120501|2011-08-30 13:00,30,58.94,59.07,58.92,58.98,58
20120501|2011-08-30 18:00,31,58.95,58.95,58.76,58.76,25
20120501|2011-08-30 18:30,31,58.76,58.76,58.75,58.76,3
20120501|2011-08-30 20:00,31,58.9,59,58.9,59,44
20120501|2011-08-30 21:30,31,59.04,59.04,59.04,59.04,3
20120501|2011-08-31 00:30,31,59.06,59.07,59.06,59.07,9
20120501|2011-08-31 01:00,31,59.04,59.06,58.93,58.93,22
20120501|2011-08-31 01:30,31,58.92,58.92,58.92,58.92,4
20120501|2011-08-31 02:00,31,58.92,58.92,58.92,58.92,3
20120501|2011-08-31 03:00,31,58.97,58.97,58.97,58.97,3
20120501|2011-08-31 03:30,31,58.93,58.93,58.92,58.93,3
20120501|2011-08-31 09:30,31,58.87,59.15,58.84,59.15,141
20120501|2011-08-31 10:00,31,59.04,59.34,59.03,59.34,29
20120501|2011-08-31 10:30,31,59.3,59.3,59.13,59.18,52
20120501|2011-08-31 11:00,31,59.19,59.21,59.15,59.17,152
20120501|2011-08-31 11:30,31,59.21,59.24,59.14,59.14,25
20120501|2011-08-31 12:00,31,59.23,59.25,59.13,59.21,105
20120501|2011-08-31 12:30,31,59.16,59.26,59.16,59.16,57
20120501|2011-08-31 13:00,31,59.11,59.22,59.08,59.18,213
20120501|2011-08-31 18:00,1,59.16,59.16,59.14,59.14,18
20120501|2011-08-31 20:00,1,59.11,59.14,59.11,59.14,15
20120501|2011-08-31 20:30,1,59.04,59.05,59.04,59.05,5
20120501|2011-08-31 21:00,1,58.97,58.97,58.97,58.97,1
20120501|2011-08-31 22:00,1,59.07,59.09,59.07,59.09,4
20120501|2011-09-01 00:30,1,59.02,59.02,59.02,59.02,3
20120501|2011-09-01 01:00,1,58.92,58.92,58.89,58.91,6
20120501|2011-09-01 01:30,1,58.88,58.88,58.88,58.88,2
20120501|2011-09-01 03:30,1,58.78,58.78,58.76,58.76,3
20120501|2011-09-01 05:30,1,58.64,58.64,58.64,58.64,1
20120501|2011-09-01 07:00,1,58.78,58.78,58.78,58.78,1
20120501|2011-09-01 09:30,1,58.87,59.11,58.76,59.05,48
20120501|2011-09-01 10:00,1,59.01,59.01,59,59,2
20120501|2011-09-01 10:30,1,59.17,59.22,59.15,59.22,22
20120501|2011-09-01 11:00,1,59.18,59.31,59.18,59.3,75
20120501|2011-09-01 11:30,1,59.32,59.32,59.2,59.2,244
20120501|2011-09-01 12:00,1,59.09,59.09,58.88,58.98,4
20120501|2011-09-01 12:30,1,59.06,59.06,58.74,58.88,79
20120501|2011-09-01 13:00,1,58.76,58.77,58.53,58.64,104
20120501|2011-09-01 18:00,2,58.59,58.67,58.59,58.6,12
20120501|2011-09-01 18:30,2,58.61,58.61,58.61,58.61,1
20120501|2011-09-01 19:00,2,58.64,58.64,58.64,58.64,1
20120501|2011-09-01 20:00,2,58.75,58.79,58.74,58.77,20
20120501|2011-09-01 20:30,2,58.83,58.84,58.82,58.84,22
20120501|2011-09-01 22:30,2,58.86,58.86,58.86,58.86,1
20120501|2011-09-02 00:30,2,58.86,58.86,58.86,58.86,1
20120501|2011-09-02 05:00,2,59.01,59.01,59.01,59.01,1
20120501|2011-09-02 06:30,2,58.81,58.81,58.81,58.81,1
20120501|2011-09-02 09:30,2,58.71,58.92,58.5,58.56,268
20120501|2011-09-02 10:00,2,58.54,58.94,58.53,58.91,157
20120501|2011-09-02 10:30,2,58.85,58.96,58.83,58.84,80
20120501|2011-09-02 11:00,2,58.84,58.9,58.8,58.8,71
20120501|2011-09-02 11:30,2,58.82,58.85,58.72,58.77,196
20120501|2011-09-02 12:00,2,58.76,58.76,58.47,58.47,139
20120501|2011-09-02 12:30,2,58.47,58.58,58.47,58.49,89
20120501|2011-09-02 13:00,2,58.57,58.57,58.39,58.53,290
20120501|2011-09-05 18:00,6,58.07,58.09,57.9,57.95,22
20120501|2011-09-05 18:30,6,57.85,57.88,57.84,57.87,8
20120501|2011-09-05 19:00,6,57.89,57.89,57.89,57.89,1
20120501|2011-09-05 21:00,6,57.96,57.96,57.96,57.96,6
20120501|2011-09-05 21:30,6,57.9,57.9,57.89,57.89,2
20120501|2011-09-05 22:00,6,57.92,57.92,57.92,57.92,1
20120501|2011-09-06 00:00,6,57.87,57.87,57.87,57.87,1
20120501|2011-09-06 01:30,6,57.93,57.93,57.91,57.91,4
20120501|2011-09-06 03:00,6,58.21,58.22,58.21,58.22,2
20120501|2011-09-06 04:30,6,58.04,58.04,58.04,58.04,10
20120501|2011-09-06 05:00,6,57.97,58.03,57.97,58.03,3
20120501|2011-09-06 06:00,6,58.03,58.03,58.03,58.03,1
20120501|2011-09-06 09:30,6,57.96,58.06,57.9,58.02,28
20120501|2011-09-06 10:00,6,57.99,57.99,57.53,57.53,63
20120501|2011-09-06 10:30,6,57.6,57.8,57.41,57.79,82
20120501|2011-09-06 11:00,6,57.73,57.84,57.69,57.84,36
20120501|2011-09-06 11:30,6,57.82,57.82,57.72,57.72,33
20120501|2011-09-06 12:00,6,57.69,57.77,57.66,57.7,37
20120501|2011-09-06 12:30,6,57.66,57.88,57.66,57.88,13
20120501|2011-09-06 13:00,6,58.11,58.27,58.11,58.21,16
20120501|2011-09-06 18:00,7,58.35,58.39,58.35,58.39,5
20120501|2011-09-06 19:30,7,58.41,58.41,58.39,58.39,3
20120501|2011-09-06 20:00,7,58.41,58.52,58.39,58.52,14
20120501|2011-09-06 20:30,7,58.5,58.5,58.49,58.5,3
20120501|2011-09-06 21:30,7,58.44,58.66,58.44,58.66,15
20120501|2011-09-07 03:30,7,58.83,58.83,58.83,58.83,20
20120501|2011-09-07 04:00,7,58.83,58.83,58.83,58.83,2
20120501|2011-09-07 05:00,7,58.74,58.79,58.74,58.77,10
20120501|2011-09-07 05:30,7,58.8,58.8,58.8,58.8,1
20120501|2011-09-07 06:30,7,58.81,58.81,58.81,58.81,2
20120501|2011-09-07 07:00,7,58.83,58.83,58.83,58.83,1
20120501|2011-09-07 09:30,7,58.89,58.91,58.66,58.79,116
20120501|2011-09-07 10:00,7,58.8,58.83,58.72,58.82,97
20120501|2011-09-07 10:30,7,58.79,58.8,58.79,58.8,10
20120501|2011-09-07 11:00,7,58.69,58.86,58.64,58.86,29
20120501|2011-09-07 11:30,7,58.86,58.86,58.82,58.82,2
20120501|2011-09-07 12:00,7,58.93,58.93,58.72,58.72,24
20120501|2011-09-07 12:30,7,58.81,58.81,58.77,58.79,47
20120501|2011-09-07 13:00,7,58.78,58.93,58.77,58.93,74
20120501|2011-09-07 18:00,8,58.98,58.98,58.98,58.98,9
20120501|2011-09-07 19:00,8,58.99,58.99,58.99,58.99,1
20120501|2011-09-08 01:30,8,59.07,59.09,59.07,59.09,2
20120501|2011-09-08 02:30,8,58.76,58.79,58.76,58.79,4
20120501|2011-09-08 04:00,8,58.78,58.79,58.78,58.79,2
20120501|2011-09-08 06:00,8,58.74,58.76,58.74,58.76,4
20120501|2011-09-08 06:30,8,58.76,58.78,58.61,58.61,13
20120501|2011-09-08 07:00,8,58.55,58.56,58.55,58.56,2
20120501|2011-09-08 09:30,8,58.71,59.01,58.71,59.01,11
20120501|2011-09-08 10:00,8,58.92,58.99,58.9,58.99,26
20120501|2011-09-08 10:30,8,58.88,58.9,58.67,58.67,138
20120501|2011-09-08 11:00,8,58.67,58.7,58.66,58.68,49
20120501|2011-09-08 11:30,8,58.66,58.69,58.6,58.69,309
20120501|2011-09-08 12:00,8,58.66,58.66,58.53,58.54,27
20120501|2011-09-08 12:30,8,58.46,58.58,58.45,58.57,46
20120501|2011-09-08 13:00,8,58.58,58.77,58.58,58.76,73
20120501|2011-09-08 23:30,9,58.99,58.99,58.99,58.99,1
20120501|2011-09-09 00:30,9,58.95,58.95,58.95,58.95,1
20120501|2011-09-09 02:30,9,59.04,59.06,59.04,59.05,34
20120501|2011-09-09 03:00,9,59.03,59.05,59.01,59.03,53
20120501|2011-09-09 06:30,9,58.83,58.83,58.83,58.83,1
20120501|2011-09-09 09:30,9,58.56,58.91,58.46,58.9,39
20120501|2011-09-09 10:00,9,58.76,58.76,58.6,58.64,214
20120501|2011-09-09 10:30,9,58.64,58.65,58.5,58.5,40
20120501|2011-09-09 11:00,9,58.5,58.55,58.45,58.53,235
20120501|2011-09-09 11:30,9,58.53,58.68,58.53,58.68,11
20120501|2011-09-09 12:00,9,58.71,58.8,58.68,58.79,15
20120501|2011-09-09 12:30,9,58.81,59.04,58.81,58.93,67
20120501|2011-09-09 13:00,9,58.91,59.29,58.91,59.25,129
20120501|2011-09-11 18:00,12,59.22,59.22,59.2,59.2,4
20120501|2011-09-11 19:30,12,59.28,59.28,59.26,59.26,2
20120501|2011-09-12 04:30,12,59.25,59.26,59.25,59.26,2
20120501|2011-09-12 05:00,12,59.22,59.22,59.21,59.21,33
20120501|2011-09-12 09:30,12,58.74,58.82,58.36,58.55,101
20120501|2011-09-12 10:00,12,58.43,58.53,58.42,58.53,13
20120501|2011-09-12 10:30,12,58.43,58.46,58.14,58.14,72
20120501|2011-09-12 11:00,12,58.09,58.33,58.09,58.3,28
20120501|2011-09-12 11:30,12,58.33,58.52,58.2,58.2,172
20120501|2011-09-12 12:00,12,58.21,58.25,58.13,58.13,8
20120501|2011-09-12 12:30,12,58.14,58.14,58.08,58.11,19
20120501|2011-09-12 13:00,12,58.11,58.19,58.06,58.12,39
20120501|2011-09-12 19:30,13,58.33,58.33,58.33,58.33,1
20120501|2011-09-12 20:00,13,58.28,58.28,58.26,58.26,2
20120501|2011-09-13 00:30,13,58.1,58.13,58.1,58.13,15
20120501|2011-09-13 01:00,13,58.16,58.16,58.16,58.16,3
20120501|2011-09-13 03:30,13,57.9,57.9,57.9,57.9,2
20120501|2011-09-13 04:00,13,57.95,57.95,57.95,57.95,39
20120501|2011-09-13 04:30,13,57.95,57.98,57.95,57.98,61
20120501|2011-09-13 05:00,13,57.98,57.98,57.98,57.98,51
20120501|2011-09-13 06:00,13,58.01,58.01,58.01,58.01,1
20120501|2011-09-13 09:30,13,58.14,58.35,57.82,57.91,73
20120501|2011-09-13 10:00,13,57.94,57.94,57.78,57.78,28
20120501|2011-09-13 10:30,13,57.81,57.86,57.68,57.7,21
20120501|2011-09-13 11:00,13,57.62,57.71,57.6,57.71,15
20120501|2011-09-13 11:30,13,57.74,57.97,57.74,57.88,80
20120501|2011-09-13 12:00,13,57.91,57.91,57.91,57.91,5
20120501|2011-09-13 12:30,13,57.92,57.92,57.92,57.92,1
20120501|2011-09-13 13:00,13,57.95,58.27,57.94,58.26,13
20120501|2011-09-13 19:30,14,58.15,58.15,58.15,58.15,1
20120501|2011-09-13 20:00,14,58.22,58.3,58.22,58.24,7
20120501|2011-09-13 20:30,14,58.18,58.18,58.16,58.16,3
20120501|2011-09-13 21:30,14,58,58,58,58,1
20120501|2011-09-13 22:00,14,57.68,57.68,57.68,57.68,1
20120501|2011-09-13 23:00,14,57.72,57.72,57.7,57.7,13
20120501|2011-09-14 00:30,14,57.61,57.61,57.61,57.61,1
20120501|2011-09-14 01:00,14,57.64,57.64,57.48,57.5,186
20120501|2011-09-14 01:30,14,57.5,57.63,57.5,57.58,88
20120501|2011-09-14 02:00,14,57.65,57.65,57.6,57.6,14
20120501|2011-09-14 02:30,14,57.65,57.65,57.62,57.62,23
20120501|2011-09-14 03:30,14,57.62,57.62,57.62,57.62,1
20120501|2011-09-14 05:00,14,57.89,57.89,57.89,57.89,1
20120501|2011-09-14 06:30,14,57.83,57.83,57.83,57.83,1
20120501|2011-09-14 09:30,14,57.84,58.05,57.72,57.72,52
20120501|2011-09-14 10:00,14,57.78,57.82,57.7,57.74,74
20120501|2011-09-14 10:30,14,57.72,57.77,57.7,57.74,23
20120501|2011-09-14 11:00,14,57.72,57.72,57.63,57.65,8
20120501|2011-09-14 11:30,14,57.72,57.79,57.72,57.79,6
20120501|2011-09-14 12:00,14,57.68,57.68,57.68,57.68,2
20120501|2011-09-14 12:30,14,57.66,57.73,57.64,57.72,48
20120501|2011-09-14 13:00,14,57.73,57.73,57.54,57.54,121
20120501|2011-09-14 18:00,15,57.66,57.66,57.66,57.66,1
20120501|2011-09-14 20:00,15,57.74,57.74,57.74,57.74,1
20120501|2011-09-15 01:00,15,57.65,57.65,57.65,57.65,6
20120501|2011-09-15 03:30,15,57.73,57.73,57.72,57.72,28
20120501|2011-09-15 04:30,15,57.66,57.67,57.66,57.67,2
20120501|2011-09-15 06:30,15,57.6,57.6,57.6,57.6,1
20120501|2011-09-15 09:30,15,57.8,57.8,57.08,57.19,17
20120501|2011-09-15 10:00,15,57.12,57.16,57.03,57.04,48
20120501|2011-09-15 10:30,15,57.06,57.16,57.03,57.07,37
20120501|2011-09-15 11:00,15,57.05,57.05,56.89,57.05,32
20120501|2011-09-15 11:30,15,57.09,57.09,57.03,57.03,2
20120501|2011-09-15 12:00,15,57.14,57.14,56.99,56.99,2
20120501|2011-09-15 12:30,15,56.88,56.94,56.88,56.89,50
20120501|2011-09-15 13:00,15,56.91,57.18,56.91,57.18,23
20120501|2011-09-15 19:00,16,57.14,57.15,57.14,57.15,2
20120501|2011-09-15 19:30,16,57.23,57.23,57.23,57.23,2
20120501|2011-09-15 20:00,16,57.23,57.27,57.22,57.24,26
20120501|2011-09-15 20:30,16,57.27,57.27,57.27,57.27,1
20120501|2011-09-15 21:00,16,57.29,57.29,57.29,57.29,9
20120501|2011-09-15 22:00,16,57.27,57.3,57.27,57.3,36
20120501|2011-09-15 23:00,16,57.34,57.34,57.34,57.34,8
20120501|2011-09-15 23:30,16,57.31,57.31,57.3,57.3,6
20120501|2011-09-16 00:00,16,57.3,57.34,57.3,57.33,4
20120501|2011-09-16 00:30,16,57.3,57.3,57.26,57.29,17
20120501|2011-09-16 01:00,16,57.27,57.27,57.27,57.27,2
20120501|2011-09-16 01:30,16,57.27,57.35,57.27,57.35,25
20120501|2011-09-16 02:00,16,57.36,57.36,57.36,57.36,2
20120501|2011-09-16 04:30,16,57.31,57.31,57.31,57.31,4
20120501|2011-09-16 05:00,16,57.31,57.31,57.31,57.31,6
20120501|2011-09-16 07:00,16,57.38,57.38,57.38,57.38,1
20120501|2011-09-16 09:30,16,57.29,57.31,57.13,57.25,656
20120501|2011-09-16 10:00,16,57.23,57.24,56.96,56.99,147
20120501|2011-09-16 10:30,16,57,57.21,56.86,57.18,158
20120501|2011-09-16 11:00,16,57.18,57.18,57.11,57.12,108
20120501|2011-09-16 12:00,16,57.05,57.06,57.02,57.04,58
20120501|2011-09-16 12:30,16,57.2,57.22,57.15,57.22,5
20120501|2011-09-16 13:00,16,57.28,57.32,57.2,57.28,49
20120501|2011-09-18 18:00,19,57.22,57.27,57.22,57.27,2
20120501|2011-09-18 18:30,19,57.22,57.26,57.22,57.26,3
20120501|2011-09-18 19:00,19,57.19,57.21,57.19,57.21,2
20120501|2011-09-18 23:30,19,56.94,56.94,56.94,56.94,1
20120501|2011-09-19 01:30,19,56.8,56.8,56.79,56.79,4
20120501|2011-09-19 02:00,19,56.79,56.79,56.78,56.78,2
20120501|2011-09-19 03:30,19,56.8,56.8,56.8,56.8,2
20120501|2011-09-19 05:00,19,56.83,56.83,56.81,56.81,12
20120501|2011-09-19 06:00,19,56.83,56.83,56.83,56.83,1
20120501|2011-09-19 09:30,19,56.45,56.49,56.01,56.11,183
20120501|2011-09-19 10:00,19,56.15,56.16,56.06,56.12,67
20120501|2011-09-19 10:30,19,56.14,56.36,56.14,56.36,16
20120501|2011-09-19 11:00,19,56.36,56.36,56.29,56.29,12
20120501|2011-09-19 11:30,19,56.39,56.42,56.3,56.3,23
20120501|2011-09-19 12:00,19,56.28,56.31,56.21,56.21,90
20120501|2011-09-19 12:30,19,56.22,56.22,56.15,56.15,87
20120501|2011-09-19 13:00,19,56.22,56.55,56.21,56.39,49
20120501|2011-09-19 18:00,20,56.5,56.5,56.5,56.5,25
20120501|2011-09-19 20:00,20,56.79,56.79,56.79,56.79,1
20120501|2011-09-19 20:30,20,56.8,56.8,56.8,56.8,1
20120501|2011-09-19 21:00,20,56.7,56.7,56.7,56.7,1
20120501|2011-09-20 00:30,20,56.75,56.78,56.75,56.78,10
20120501|2011-09-20 01:00,20,56.77,56.77,56.75,56.75,70
20120501|2011-09-20 01:30,20,56.74,56.74,56.73,56.73,20
20120501|2011-09-20 09:30,20,56.74,56.74,56.65,56.69,39
20120501|2011-09-20 10:00,20,56.72,56.72,56.5,56.5,155
20120501|2011-09-20 10:30,20,56.47,56.54,56.47,56.5,66
20120501|2011-09-20 11:00,20,56.52,56.52,56.46,56.52,7
20120501|2011-09-20 11:30,20,56.48,56.48,56.42,56.42,7
20120501|2011-09-20 12:00,20,56.28,56.38,56.28,56.36,3
20120501|2011-09-20 12:30,20,56.3,56.39,56.23,56.23,11
20120501|2011-09-20 13:00,20,56.23,56.28,56.21,56.28,21
20120501|2011-09-20 20:00,21,56.27,56.27,56.25,56.25,5
20120501|2011-09-20 20:30,21,56.29,56.29,56.29,56.29,1
20120501|2011-09-20 21:00,21,56.19,56.22,56.19,56.22,3
20120501|2011-09-20 21:30,21,56.31,56.41,56.31,56.41,2
20120501|2011-09-20 22:30,21,56.52,56.53,56.52,56.53,83
20120501|2011-09-20 23:00,21,56.51,56.53,56.51,56.53,61
20120501|2011-09-20 23:30,21,56.49,56.52,56.49,56.52,70
20120501|2011-09-21 00:00,21,56.49,56.49,56.49,56.49,10
20120501|2011-09-21 00:30,21,56.52,56.52,56.49,56.51,67
20120501|2011-09-21 01:00,21,56.47,56.47,56.46,56.46,2
20120501|2011-09-21 03:00,21,56.53,56.53,56.53,56.53,1
20120501|2011-09-21 09:30,21,56.26,56.5,56.25,56.38,299
20120501|2011-09-21 10:00,21,56.38,56.43,56.19,56.28,56
20120501|2011-09-21 10:30,21,56.23,56.31,56.17,56.17,35
20120501|2011-09-21 11:00,21,56.12,56.22,56.03,56.21,74
20120501|2011-09-21 11:30,21,56.14,56.14,56.08,56.1,22
20120501|2011-09-21 12:00,21,56.06,56.1,56.05,56.05,41
20120501|2011-09-21 12:30,21,56.09,56.15,56,56,160
20120501|2011-09-21 13:00,21,56,56.06,55.76,55.89,563
20120501|2011-09-21 18:00,22,55.81,55.91,55.67,55.91,88
20120501|2011-09-21 18:30,22,55.89,55.89,55.86,55.87,8
20120501|2011-09-21 19:00,22,55.76,55.76,55.71,55.71,4
20120501|2011-09-21 19:30,22,55.66,55.66,55.65,55.66,15
20120501|2011-09-21 20:00,22,55.62,55.62,55.57,55.57,62
20120501|2011-09-21 20:30,22,55.85,55.85,55.84,55.84,3
20120501|2011-09-21 21:00,22,55.85,55.87,55.81,55.81,5
20120501|2011-09-21 21:30,22,55.74,55.77,55.74,55.74,4
20120501|2011-09-21 22:00,22,55.75,55.75,55.73,55.75,6
20120501|2011-09-22 01:00,22,55.57,55.57,55.51,55.54,16
20120501|2011-09-22 01:30,22,55.47,55.47,55.47,55.47,1
20120501|2011-09-22 02:00,22,55.47,55.47,55.47,55.47,1
20120501|2011-09-22 03:00,22,55.42,55.42,55.22,55.22,5
20120501|2011-09-22 03:30,22,55.21,55.21,55.12,55.16,76
20120501|2011-09-22 04:00,22,55.14,55.15,55.04,55.04,7
20120501|2011-09-22 04:30,22,55,55.08,54.97,55.02,251
20120501|2011-09-22 05:00,22,55.2,55.21,55.16,55.16,10
20120501|2011-09-22 05:30,22,55.13,55.13,55.1,55.1,6
20120501|2011-09-22 06:30,22,55.02,55.03,55.02,55.03,2
20120501|2011-09-22 07:00,22,54.92,54.92,54.78,54.89,46
20120501|2011-09-22 09:30,22,54.61,54.88,54.43,54.74,203
20120501|2011-09-22 10:00,22,54.77,54.86,54.77,54.86,118
20120501|2011-09-22 10:30,22,54.85,54.85,54.78,54.82,70
20120501|2011-09-22 11:00,22,54.81,54.81,54.62,54.8,231
20120501|2011-09-22 11:30,22,54.78,54.87,54.77,54.87,91
20120501|2011-09-22 12:00,22,54.8,54.85,54.74,54.79,371
20120501|2011-09-22 12:30,22,54.77,54.87,54.7,54.81,894
20120501|2011-09-22 13:00,22,54.78,54.79,54.54,54.59,62
20120501|2011-09-22 18:00,23,54.7,54.7,54.7,54.7,5
20120501|2011-09-22 18:30,23,54.55,54.55,54.54,54.54,3
20120501|2011-09-22 19:00,23,54.52,54.52,54.51,54.51,4
20120501|2011-09-22 20:00,23,54.66,54.66,54.59,54.59,8
20120501|2011-09-22 20:30,23,54.59,54.59,54.47,54.47,23
20120501|2011-09-22 22:00,23,54.47,54.47,54.45,54.45,20
20120501|2011-09-22 23:30,23,54.57,54.57,54.52,54.56,3
20120501|2011-09-23 00:30,23,54.39,54.39,53.6,53.65,248
20120501|2011-09-23 01:00,23,53.65,53.65,52.75,52.94,39
20120501|2011-09-23 01:30,23,53.3,53.5,53.3,53.48,35
20120501|2011-09-23 02:00,23,53.45,53.86,53.45,53.86,4
20120501|2011-09-23 02:30,23,53.8,53.8,53.8,53.8,1
20120501|2011-09-23 03:00,23,53.96,53.96,53.96,53.96,2
20120501|2011-09-23 03:30,23,54.04,54.04,54.04,54.04,24
20120501|2011-09-23 04:00,23,54.04,54.22,53.99,54.22,171
20120501|2011-09-23 04:30,23,54.23,54.37,54.22,54.27,334
20120501|2011-09-23 05:00,23,54.27,54.31,54.03,54.03,426
20120501|2011-09-23 05:30,23,54.03,54.03,53.73,53.73,253
20120501|2011-09-23 06:00,23,53.83,53.91,53.8,53.8,132
20120501|2011-09-23 06:30,23,53.83,53.85,53.67,53.67,78
20120501|2011-09-23 09:30,23,53.95,54.06,53.71,53.99,385
20120501|2011-09-23 10:00,23,53.99,54.17,53.8,54.1,127
20120501|2011-09-23 10:30,23,54.08,54.08,53.88,53.97,358
20120501|2011-09-23 11:00,23,53.96,54.09,53.95,53.95,24
20120501|2011-09-23 11:30,23,53.93,53.93,53.78,53.81,61
20120501|2011-09-23 12:00,23,53.77,53.82,53.37,53.6,369
20120501|2011-09-23 12:30,23,53.74,53.75,53.54,53.65,92
20120501|2011-09-23 13:00,23,53.55,53.56,53.27,53.37,360
20120501|2011-09-25 18:00,26,53.53,53.57,53.48,53.48,14
20120501|2011-09-25 18:30,26,53.5,53.5,53.48,53.5,6
20120501|2011-09-25 19:00,26,53.46,53.46,53.46,53.46,1
20120501|2011-09-25 20:00,26,53.33,53.33,53.24,53.33,122
20120501|2011-09-25 20:30,26,53.33,53.33,53.33,53.33,53
20120501|2011-09-25 21:00,26,53.44,53.44,53.44,53.44,1
20120501|2011-09-25 22:30,26,53.33,53.33,53.33,53.33,12
20120501|2011-09-25 23:00,26,53.3,53.3,53.3,53.3,9
20120501|2011-09-25 23:30,26,53.25,53.25,53.25,53.25,1
20120501|2011-09-26 00:00,26,53.24,53.24,53.19,53.23,17
20120501|2011-09-26 00:30,26,53.23,53.23,52.98,53.08,195
20120501|2011-09-26 01:00,26,52.59,52.59,52.35,52.4,58
20120501|2011-09-26 01:30,26,52.33,52.33,51.81,51.81,25
20120501|2011-09-26 03:00,26,52.59,52.59,52.59,52.59,2
20120501|2011-09-26 04:00,26,52.79,52.92,52.79,52.92,2
20120501|2011-09-26 04:30,26,52.88,52.88,52.88,52.88,1
20120501|2011-09-26 05:30,26,52.83,52.83,52.83,52.83,1
20120501|2011-09-26 06:00,26,52.9,52.97,52.89,52.97,5
20120501|2011-09-26 06:30,26,52.96,52.96,52.82,52.82,20
20120501|2011-09-26 07:00,26,52.76,52.81,52.76,52.8,7
20120501|2011-09-26 09:30,26,52.61,52.62,52.23,52.58,89
20120501|2011-09-26 10:00,26,52.57,53.02,52.56,53.02,98
20120501|2011-09-26 10:30,26,53.06,53.36,53.03,53.35,90
20120501|2011-09-26 11:00,26,53.35,53.35,52.99,53.06,50
20120501|2011-09-26 11:30,26,53.05,53.13,52.9,52.99,78
20120501|2011-09-26 12:00,26,52.93,53.03,52.85,53.02,65
20120501|2011-09-26 12:30,26,53.06,53.29,53.06,53.27,23
20120501|2011-09-26 13:00,26,53.28,53.42,53.2,53.28,69
20120501|2011-09-26 18:30,27,53.37,53.37,53.28,53.28,4
20120501|2011-09-26 19:00,27,53.31,53.34,53.31,53.34,2
20120501|2011-09-26 20:00,27,53.21,53.38,53.21,53.37,20
20120501|2011-09-26 20:30,27,53.35,53.36,53.33,53.33,6
20120501|2011-09-26 21:00,27,53.27,53.27,53.26,53.26,3
20120501|2011-09-26 21:30,27,53.36,53.36,53.36,53.36,1
20120501|2011-09-26 22:00,27,53.34,53.34,53.34,53.34,1
20120501|2011-09-26 22:30,27,53.39,53.39,53.39,53.39,1
20120501|2011-09-26 23:00,27,53.41,53.41,53.36,53.36,2
20120501|2011-09-27 00:30,27,53.28,53.28,53.27,53.28,7
20120501|2011-09-27 01:30,27,53.42,53.42,53.42,53.42,1
20120501|2011-09-27 04:30,27,53.58,53.58,53.58,53.58,1
20120501|2011-09-27 06:00,27,53.66,53.66,53.66,53.66,1
20120501|2011-09-27 06:30,27,53.66,53.69,53.66,53.68,20
20120501|2011-09-27 07:00,27,53.68,53.68,53.68,53.68,5
20120501|2011-09-27 09:30,27,53.75,53.9,53.68,53.74,132
20120501|2011-09-27 10:00,27,53.81,53.82,53.65,53.71,203
20120501|2011-09-27 10:30,27,53.72,53.81,53.63,53.68,76
20120501|2011-09-27 11:00,27,53.64,53.67,53.36,53.36,124
20120501|2011-09-27 11:30,27,53.41,53.56,53.37,53.56,257
20120501|2011-09-27 12:00,27,53.56,53.56,53.4,53.5,56
20120501|2011-09-27 12:30,27,53.52,53.57,53.52,53.57,59
20120501|2011-09-27 13:00,27,53.68,53.71,53.46,53.47,121
20120501|2011-09-27 18:00,28,53.47,53.47,53.47,53.47,1
20120501|2011-09-27 20:00,28,53,53,53,53,10
20120501|2011-09-27 22:00,28,52.84,52.84,52.84,52.84,1
20120501|2011-09-28 01:30,28,52.87,52.88,52.83,52.87,69
20120501|2011-09-28 05:00,28,53.48,53.48,53.48,53.48,2
20120501|2011-09-28 05:30,28,53.49,53.49,53.49,53.49,1
20120501|2011-09-28 09:30,28,52.89,53.13,52.75,52.99,189
20120501|2011-09-28 10:00,28,52.99,53.09,52.99,53,201
20120501|2011-09-28 10:30,28,53.06,53.06,52.94,52.94,235
20120501|2011-09-28 11:00,28,53.01,53.01,52.85,52.86,33
20120501|2011-09-28 11:30,28,52.78,52.79,52.53,52.63,190
20120501|2011-09-28 12:00,28,52.64,52.64,52.2,52.3,259
20120501|2011-09-28 12:30,28,52.3,52.34,52.2,52.25,119
20120501|2011-09-28 13:00,28,52.24,52.47,52.13,52.16,81
20120501|2011-09-28 18:00,29,52.26,52.32,52.16,52.16,75
20120501|2011-09-28 18:30,29,52.04,52.11,51.88,51.88,112
20120501|2011-09-28 19:00,29,51.93,51.93,51.75,51.75,24
20120501|2011-09-28 19:30,29,51.74,51.74,51.74,51.74,1
20120501|2011-09-28 20:00,29,51.58,51.69,51.58,51.69,4
20120501|2011-09-28 20:30,29,51.73,51.8,51.68,51.8,6
20120501|2011-09-28 21:00,29,51.78,51.78,51.78,51.78,3
20120501|2011-09-28 22:00,29,51.77,51.79,51.76,51.79,3
20120501|2011-09-28 22:30,29,51.8,51.86,51.8,51.86,2
20120501|2011-09-28 23:30,29,51.96,52.05,51.96,52.05,2
20120501|2011-09-29 00:00,29,52.07,52.07,52.07,52.07,3
20120501|2011-09-29 00:30,29,52.17,52.21,52.11,52.18,11
20120501|2011-09-29 01:00,29,52.2,52.21,52.16,52.16,13
20120501|2011-09-29 01:30,29,52.08,52.08,52.08,52.08,1
20120501|2011-09-29 02:00,29,52.16,52.2,52.16,52.2,67
20120501|2011-09-29 02:30,29,52.18,52.43,52.18,52.43,12
20120501|2011-09-29 03:00,29,52.41,52.45,52.4,52.45,6
20120501|2011-09-29 03:30,29,52.44,52.44,52.44,52.44,2
20120501|2011-09-29 04:00,29,52.39,52.41,52.39,52.41,2
20120501|2011-09-29 04:30,29,52.29,52.29,52.29,52.29,1
20120501|2011-09-29 06:00,29,52.32,52.32,52.31,52.31,4
20120501|2011-09-29 07:00,29,52.16,52.16,52.16,52.16,1
20120501|2011-09-29 09:30,29,52.33,52.78,52.33,52.58,202
20120501|2011-09-29 10:00,29,52.62,52.66,52.55,52.63,12
20120501|2011-09-29 10:30,29,52.67,52.88,52.6,52.63,82
20120501|2011-09-29 11:00,29,52.61,52.7,52.52,52.67,98
20120501|2011-09-29 11:30,29,52.66,52.67,52.54,52.62,120
20120501|2011-09-29 12:00,29,52.58,52.73,52.57,52.66,106
20120501|2011-09-29 12:30,29,52.63,52.77,52.63,52.77,65
20120501|2011-09-29 13:00,29,52.77,52.8,52.58,52.61,49
20120501|2011-09-29 18:00,30,52.49,52.51,52.46,52.46,44
20120501|2011-09-29 20:00,30,52.63,52.64,52.63,52.64,5
20120501|2011-09-29 20:30,30,52.66,52.66,52.6,52.61,4
20120501|2011-09-29 21:00,30,52.8,52.8,52.8,52.8,1
20120501|2011-09-29 23:00,30,52.66,52.73,52.66,52.73,8
20120501|2011-09-29 23:30,30,52.71,52.71,52.7,52.7,2
20120501|2011-09-30 00:00,30,52.68,52.71,52.68,52.71,79
20120501|2011-09-30 03:00,30,52.75,52.76,52.72,52.72,9
20120501|2011-09-30 03:30,30,52.75,52.77,52.69,52.77,20
20120501|2011-09-30 04:00,30,52.78,52.79,52.77,52.77,22
20120501|2011-09-30 05:00,30,52.58,52.68,52.58,52.68,5
20120501|2011-09-30 05:30,30,52.66,52.69,52.61,52.61,5
20120501|2011-09-30 06:00,30,52.47,52.47,52.42,52.42,44
20120501|2011-09-30 06:30,30,52.4,52.41,52.35,52.35,25
20120501|2011-09-30 07:00,30,52.38,52.38,52.38,52.38,1
20120501|2011-09-30 09:30,30,51.76,51.76,50.66,50.66,350
20120501|2011-09-30 10:00,30,50.7,51.13,50.7,51.07,84
20120501|2011-09-30 10:30,30,51.03,51.1,50.93,50.94,310
20120501|2011-09-30 11:00,30,50.92,51.01,50.89,50.97,54
20120501|2011-09-30 11:30,30,51.01,51.08,50.87,51.03,212
20120501|2011-09-30 12:00,30,51.01,51.14,51,51.06,131
20120501|2011-09-30 12:30,30,51.12,51.17,51.07,51.13,78
20120501|2011-09-30 13:00,30,51.12,51.12,50.69,50.69,235
20120501|2011-10-02 18:00,3,50.64,50.66,50.64,50.66,19
20120501|2011-10-02 18:30,3,50.67,50.67,50.67,50.67,4
20120501|2011-10-02 20:00,3,50.58,50.58,50.56,50.58,25
20120501|2011-10-02 20:30,3,50.58,50.58,50.58,50.58,2
20120501|2011-10-02 21:00,3,50.39,50.45,50.37,50.44,10
20120501|2011-10-02 21:30,3,50.43,50.46,50.43,50.43,7
20120501|2011-10-02 22:00,3,50.44,50.44,50.4,50.4,59
20120501|2011-10-02 22:30,3,50.33,50.33,50.25,50.25,5
20120501|2011-10-02 23:30,3,50.3,50.3,50.3,50.3,1
20120501|2011-10-03 03:00,3,50.6,50.66,50.58,50.59,13
20120501|2011-10-03 03:30,3,50.56,50.6,50.56,50.6,30
20120501|2011-10-03 04:00,3,50.58,50.58,50.51,50.52,13
20120501|2011-10-03 04:30,3,50.52,50.52,50.42,50.43,19
20120501|2011-10-03 05:00,3,50.39,50.45,50.37,50.45,11
20120501|2011-10-03 05:30,3,50.51,50.52,50.51,50.52,4
20120501|2011-10-03 06:30,3,50.49,50.5,50.49,50.5,3
20120501|2011-10-03 07:00,3,50.53,50.53,50.53,50.53,2
20120501|2011-10-03 09:30,3,50.41,50.6,50.21,50.42,156
20120501|2011-10-03 10:00,3,50.29,50.74,50.29,50.71,81
20120501|2011-10-03 10:30,3,50.74,50.74,50.48,50.61,178
20120501|2011-10-03 11:00,3,50.6,50.6,50.4,50.46,210
20120501|2011-10-03 11:30,3,50.44,50.51,50.32,50.51,116
20120501|2011-10-03 12:00,3,50.51,50.51,50.28,50.37,19
20120501|2011-10-03 12:30,3,50.42,50.42,50.16,50.3,151
20120501|2011-10-03 13:00,3,50.31,50.56,50.3,50.38,74
20120501|2011-10-03 18:00,4,50.52,50.52,50.39,50.39,19
20120501|2011-10-03 19:00,4,50.4,50.47,50.4,50.45,6
20120501|2011-10-03 19:30,4,50.5,50.5,50.5,50.5,7
20120501|2011-10-03 20:00,4,50.43,50.43,50.43,50.43,2
20120501|2011-10-04 00:30,4,50.41,50.45,50.4,50.45,17
20120501|2011-10-04 01:00,4,50.49,50.49,50.49,50.49,1
20120501|2011-10-04 01:30,4,50.47,50.47,50.47,50.47,1
20120501|2011-10-04 02:00,4,50.33,50.33,50.33,50.33,2
20120501|2011-10-04 02:30,4,50.29,50.29,50.29,50.29,1
20120501|2011-10-04 03:00,4,50.34,50.36,50.34,50.36,5
20120501|2011-10-04 04:00,4,50.35,50.35,50.35,50.35,5
20120501|2011-10-04 04:30,4,50.23,50.23,50.23,50.23,16
20120501|2011-10-04 05:00,4,50.22,50.22,50.22,50.22,4
20120501|2011-10-04 06:00,4,50.15,50.15,50.15,50.15,10
20120501|2011-10-04 06:30,4,50.1,50.1,50.1,50.1,24
20120501|2011-10-04 07:00,4,50,50,50,50,108
20120501|2011-10-04 09:30,4,49.96,50.23,49.55,49.82,527
20120501|2011-10-04 10:00,4,49.84,50.09,49.7,49.97,85
20120501|2011-10-04 10:30,4,49.87,49.87,49.65,49.71,119
20120501|2011-10-04 11:00,4,49.9,49.9,49.71,49.71,41
20120501|2011-10-04 11:30,4,49.69,49.85,49.68,49.85,60
20120501|2011-10-04 12:00,4,49.86,50.01,49.85,49.99,46
20120501|2011-10-04 12:30,4,50.03,50.06,49.87,49.87,91
20120501|2011-10-04 13:00,4,49.78,50.1,49.7,49.95,130
20120501|2011-10-04 18:00,5,50.23,50.23,50.11,50.11,2
20120501|2011-10-04 18:30,5,50.12,50.16,50.12,50.14,5
20120501|2011-10-04 20:00,5,50.13,50.13,50.13,50.13,6
20120501|2011-10-04 23:00,5,50.36,50.36,50.36,50.36,1
20120501|2011-10-04 23:30,5,50.33,50.33,50.33,50.33,1
20120501|2011-10-05 00:30,5,50.27,50.27,50.27,50.27,15
20120501|2011-10-05 01:30,5,50.27,50.27,50.27,50.27,1
20120501|2011-10-05 02:00,5,50.27,50.27,50.27,50.27,11
20120501|2011-10-05 02:30,5,50.36,50.36,50.36,50.36,11
20120501|2011-10-05 03:30,5,50.31,50.31,50.31,50.31,10
20120501|2011-10-05 04:00,5,50.31,50.31,50.31,50.31,6
20120501|2011-10-05 05:00,5,50.12,50.12,50.12,50.12,1
20120501|2011-10-05 06:30,5,50.28,50.29,50.28,50.29,5
20120501|2011-10-05 07:00,5,50.32,50.36,50.32,50.36,9
20120501|2011-10-05 09:30,5,50.25,50.34,49.95,49.95,244
20120501|2011-10-05 10:00,5,49.98,49.98,49.67,49.8,109
20120501|2011-10-05 10:30,5,49.88,50.12,49.88,50.04,162
20120501|2011-10-05 11:00,5,50,50.13,50,50.08,145
20120501|2011-10-05 11:30,5,49.99,50.06,49.97,50.06,5
20120501|2011-10-05 12:00,5,50.12,50.15,50.12,50.15,8
20120501|2011-10-05 12:30,5,50.11,50.22,50.1,50.22,47
20120501|2011-10-05 13:00,5,50.23,50.25,50.03,50.05,175
20120501|2011-10-05 18:30,6,50.05,50.05,50.05,50.05,26
20120501|2011-10-05 20:00,6,50.08,50.08,50.08,50.08,1
20120501|2011-10-05 20:30,6,50,50,49.91,49.92,27
20120501|2011-10-06 01:00,6,49.9,49.9,49.9,49.9,1
20120501|2011-10-06 02:00,6,50.05,50.05,50.05,50.05,4
20120501|2011-10-06 04:30,6,50.63,50.63,50.63,50.63,1
20120501|2011-10-06 06:30,6,50.43,50.43,50.43,50.43,1
20120501|2011-10-06 07:00,6,50.42,50.44,50.42,50.44,3
20120501|2011-10-06 09:30,6,50.41,50.48,50.01,50.02,86
20120501|2011-10-06 10:00,6,49.98,50,49.95,49.95,33
20120501|2011-10-06 10:30,6,50,50.15,49.99,50.02,57
20120501|2011-10-06 11:00,6,50,50.07,49.98,49.99,137
20120501|2011-10-06 11:30,6,50.03,50.09,50,50.02,52
20120501|2011-10-06 12:00,6,50.05,50.18,50.05,50.16,56
20120501|2011-10-06 12:30,6,50.16,50.47,50.16,50.47,41
20120501|2011-10-06 13:00,6,50.49,50.55,50.03,50.03,154
20120501|2011-10-06 18:00,7,50.12,50.12,50,50.03,9
20120501|2011-10-06 18:30,7,49.96,49.96,49.96,49.96,23
20120501|2011-10-06 20:00,7,49.9,49.9,49.88,49.88,2
20120501|2011-10-07 02:00,7,50.05,50.05,50.05,50.05,1
20120501|2011-10-07 03:30,7,50.24,50.25,50.24,50.25,3
20120501|2011-10-07 06:00,7,50.01,50.03,50.01,50.03,5
20120501|2011-10-07 06:30,7,50.04,50.04,49.98,49.98,3
20120501|2011-10-07 09:30,7,49.98,50.43,49.98,50.3,384
20120501|2011-10-07 10:00,7,50.09,50.22,50.09,50.22,2
20120501|2011-10-07 10:30,7,50.25,50.29,50.25,50.29,8
20120501|2011-10-07 11:00,7,50.28,50.3,49.86,49.92,17
20120501|2011-10-07 11:30,7,50,50.03,49.93,50,45
20120501|2011-10-07 12:00,7,50.01,50.27,49.97,50.09,31
20120501|2011-10-07 12:30,7,50.09,50.23,50.09,50.23,16
20120501|2011-10-07 13:00,7,50.17,50.26,50.06,50.15,82
20120501|2011-10-09 18:00,10,50.15,50.15,50.15,50.15,5
20120501|2011-10-09 19:30,10,50.46,50.49,50.36,50.49,9
20120501|2011-10-09 20:00,10,50.99,51.11,50.99,51.11,162
20120501|2011-10-09 20:30,10,51.15,51.15,51.03,51.03,58
20120501|2011-10-09 21:00,10,51.05,51.06,50.89,50.89,52
20120501|2011-10-09 22:00,10,51.02,51.09,51.02,51.08,16
20120501|2011-10-09 22:30,10,50.89,50.89,50.89,50.89,1
20120501|2011-10-10 00:00,10,50.89,50.89,50.89,50.89,10
20120501|2011-10-10 00:30,10,51.01,51.15,51.01,51.04,23
20120501|2011-10-10 01:00,10,50.92,50.98,50.83,50.96,67
20120501|2011-10-10 01:30,10,50.96,50.99,50.96,50.99,2
20120501|2011-10-10 02:00,10,50.98,50.98,50.93,50.96,3
20120501|2011-10-10 02:30,10,50.96,51.09,50.93,51.09,37
20120501|2011-10-10 03:00,10,51.11,51.12,51.09,51.09,27
20120501|2011-10-10 03:30,10,51.04,51.1,50.98,51.1,5
20120501|2011-10-10 04:00,10,51.09,51.1,51.09,51.1,2
20120501|2011-10-10 04:30,10,51.06,51.06,51.06,51.06,1
20120501|2011-10-10 06:30,10,51.09,51.09,51.09,51.09,1
20120501|2011-10-10 09:30,10,51.46,51.46,51.15,51.16,94
20120501|2011-10-10 10:00,10,51.19,51.21,51.19,51.21,9
20120501|2011-10-10 10:30,10,51.21,51.21,51.15,51.15,21
20120501|2011-10-10 11:00,10,51.16,51.16,51.05,51.07,21
20120501|2011-10-10 11:30,10,51.11,51.13,51.04,51.07,48
20120501|2011-10-10 12:00,10,51.07,51.07,50.96,50.97,222
20120501|2011-10-10 12:30,10,50.95,50.96,50.9,50.9,36
20120501|2011-10-10 13:00,10,50.88,51.04,50.88,51.03,176
20120501|2011-10-10 20:00,11,51.44,51.46,51.43,51.44,15
20120501|2011-10-10 20:30,11,51.47,51.47,51.3,51.32,22
20120501|2011-10-10 21:00,11,51.32,51.47,51.32,51.46,27
20120501|2011-10-10 21:30,11,51.3,51.3,51.3,51.3,2
20120501|2011-10-11 00:00,11,51.3,51.3,51.3,51.3,4
20120501|2011-10-11 01:00,11,51.09,51.09,51.04,51.08,6
20120501|2011-10-11 01:30,11,51,51.01,50.86,50.86,18
20120501|2011-10-11 02:00,11,50.88,50.88,50.88,50.88,4
20120501|2011-10-11 02:30,11,50.95,50.95,50.95,50.95,2
20120501|2011-10-11 03:00,11,50.78,50.78,50.78,50.78,1
20120501|2011-10-11 04:00,11,50.75,50.78,50.75,50.78,10
20120501|2011-10-11 04:30,11,50.79,50.79,50.79,50.79,2
20120501|2011-10-11 05:00,11,50.83,50.94,50.83,50.94,6
20120501|2011-10-11 05:30,11,50.95,51.2,50.95,51.2,3
20120501|2011-10-11 06:00,11,51.18,51.39,51.18,51.39,15
20120501|2011-10-11 06:30,11,51.35,51.35,51.26,51.26,4
20120501|2011-10-11 07:00,11,51.26,51.26,51.25,51.25,2
20120501|2011-10-11 09:30,11,51.25,51.59,51.25,51.52,107
20120501|2011-10-11 10:00,11,51.52,52.26,51.46,52.18,226
20120501|2011-10-11 10:30,11,52.2,52.54,51.96,52.44,212
20120501|2011-10-11 11:00,11,52.51,52.88,52.43,52.88,524
20120501|2011-10-11 11:30,11,52.96,53.15,52.75,53.09,306
20120501|2011-10-11 12:00,11,53.25,53.47,53.17,53.19,121
20120501|2011-10-11 12:30,11,53.12,53.2,52.87,53.2,39
20120501|2011-10-11 13:00,11,53.26,53.43,53.13,53.17,123
20120501|2011-10-11 18:00,12,53,53.08,53,53.08,3
20120501|2011-10-11 19:00,12,53,53,52.99,53,12
20120501|2011-10-11 19:30,12,52.86,52.86,52.86,52.86,3
20120501|2011-10-11 20:00,12,52.85,52.85,52.29,52.56,45
20120501|2011-10-11 20:30,12,52.67,52.69,52.67,52.68,9
20120501|2011-10-11 21:00,12,52.59,52.69,52.59,52.69,7
20120501|2011-10-11 21:30,12,52.64,52.64,52.64,52.64,4
20120501|2011-10-11 22:00,12,52.8,52.8,52.8,52.8,1
20120501|2011-10-12 00:30,12,52.93,52.93,52.86,52.9,90
20120501|2011-10-12 01:00,12,52.85,52.98,52.85,52.98,86
20120501|2011-10-12 01:30,12,52.98,53,52.95,52.97,127
20120501|2011-10-12 02:00,12,52.85,52.85,52.85,52.85,4
20120501|2011-10-12 02:30,12,52.87,52.88,52.86,52.88,41
20120501|2011-10-12 03:00,12,52.9,52.96,52.9,52.96,55
20120501|2011-10-12 03:30,12,52.94,52.94,52.94,52.94,112
20120501|2011-10-12 04:00,12,52.95,53.09,52.95,53.09,7
20120501|2011-10-12 06:00,12,53.13,53.13,53.11,53.11,46
20120501|2011-10-12 06:30,12,53.12,53.17,53.12,53.15,9
20120501|2011-10-12 07:00,12,53.16,53.19,53.13,53.14,36
20120501|2011-10-12 09:30,12,53.19,53.24,52.7,53.1,184
20120501|2011-10-12 10:00,12,53.04,53.1,52.95,52.95,23
20120501|2011-10-12 10:30,12,52.92,53,52.89,52.97,107
20120501|2011-10-12 11:00,12,52.76,52.76,52.58,52.72,307
20120501|2011-10-12 11:30,12,52.69,52.9,52.69,52.9,23
20120501|2011-10-12 12:00,12,53.03,53.03,52.89,52.89,2
20120501|2011-10-12 12:30,12,52.94,52.98,52.76,52.78,21
20120501|2011-10-12 13:00,12,52.9,52.98,52.85,52.85,15
20120501|2011-10-12 18:00,13,52.85,52.85,52.72,52.72,12
20120501|2011-10-12 19:30,13,52.81,52.81,52.81,52.81,50
20120501|2011-10-13 00:00,13,52.81,52.81,52.74,52.74,7
20120501|2011-10-13 00:30,13,52.73,52.77,52.73,52.77,18
20120501|2011-10-13 01:00,13,52.69,52.69,52.69,52.69,1
20120501|2011-10-13 01:30,13,52.77,52.83,52.77,52.83,2
20120501|2011-10-13 03:00,13,52.71,52.71,52.71,52.71,2
20120501|2011-10-13 03:30,13,52.66,52.67,52.66,52.67,11
20120501|2011-10-13 04:00,13,52.65,52.7,52.63,52.7,34
20120501|2011-10-13 04:30,13,52.67,52.7,52.6,52.6,35
20120501|2011-10-13 05:00,13,52.62,52.63,52.59,52.59,20
20120501|2011-10-13 06:30,13,52.61,52.61,52.6,52.6,3
20120501|2011-10-13 07:00,13,52.62,52.62,52.49,52.49,2
20120501|2011-10-13 09:30,13,52.49,52.76,52.41,52.62,312
20120501|2011-10-13 10:00,13,52.72,52.72,52.52,52.56,191
20120501|2011-10-13 10:30,13,52.58,52.58,52.49,52.52,20
20120501|2011-10-13 11:00,13,52.49,52.54,52.45,52.49,137
20120501|2011-10-13 11:30,13,52.46,52.59,52.46,52.58,36
20120501|2011-10-13 12:00,13,52.7,53.12,52.66,53.09,89
20120501|2011-10-13 12:30,13,53.04,53.24,53.04,53.1,197
20120501|2011-10-13 13:00,13,53.11,53.28,53.04,53.21,247
20120501|2011-10-13 19:00,14,53.37,53.37,53.37,53.37,2
20120501|2011-10-13 20:00,14,53.15,53.15,53.14,53.15,8
20120501|2011-10-13 20:30,14,53.18,53.18,53.1,53.1,15
20120501|2011-10-13 21:00,14,53.09,53.14,53.09,53.12,3
20120501|2011-10-13 21:30,14,53.09,53.09,53.09,53.09,2
20120501|2011-10-13 22:00,14,53.08,53.08,53.05,53.05,20
20120501|2011-10-14 03:30,14,53.52,53.67,53.52,53.63,11
20120501|2011-10-14 04:30,14,53.72,53.72,53.72,53.72,2
20120501|2011-10-14 05:30,14,53.73,53.73,53.73,53.73,1
20120501|2011-10-14 06:00,14,53.78,53.79,53.78,53.79,2
20120501|2011-10-14 06:30,14,53.82,53.89,53.8,53.89,36
20120501|2011-10-14 07:00,14,53.87,53.87,53.81,53.84,4
20120501|2011-10-14 09:30,14,54.05,54.74,53.88,54.55,397
20120501|2011-10-14 10:00,14,54.55,54.59,54.39,54.48,271
20120501|2011-10-14 10:30,14,54.4,54.42,53.89,53.89,217
20120501|2011-10-14 11:00,14,53.8,54.24,53.8,54.18,158
20120501|2011-10-14 11:30,14,54.22,54.34,54.21,54.23,184
20120501|2011-10-14 12:00,14,54.27,54.39,54.24,54.39,71
20120501|2011-10-14 12:30,14,54.39,54.51,54.31,54.51,80
20120501|2011-10-14 13:00,14,54.51,54.69,54.46,54.46,205
20120501|2011-10-16 18:00,17,54.46,54.46,54.3,54.3,7
20120501|2011-10-16 18:30,17,54.22,54.22,54.22,54.22,1
20120501|2011-10-16 20:00,17,54.05,54.06,54.05,54.06,2
20120501|2011-10-16 20:30,17,54.1,54.1,54.09,54.09,3
20120501|2011-10-16 21:30,17,53.9,53.9,53.89,53.89,9
20120501|2011-10-16 22:00,17,54.03,54.03,54.03,54.03,2
20120501|2011-10-16 22:30,17,54.02,54.02,54.02,54.02,13
20120501|2011-10-16 23:00,17,54.04,54.04,54.03,54.03,13
20120501|2011-10-16 23:30,17,54.03,54.03,54.03,54.03,7
20120501|2011-10-17 00:30,17,54.03,54.03,54.03,54.03,1
20120501|2011-10-17 01:30,17,53.96,54.15,53.96,54.06,145
20120501|2011-10-17 02:00,17,54.14,54.15,54.08,54.15,122
20120501|2011-10-17 02:30,17,54.15,54.15,54.12,54.12,74
20120501|2011-10-17 03:00,17,54.29,54.29,54.29,54.29,2
20120501|2011-10-17 04:30,17,54.01,54.01,54.01,54.01,1
20120501|2011-10-17 05:30,17,53.75,53.76,53.74,53.76,16
20120501|2011-10-17 06:30,17,53.82,53.84,53.82,53.84,2
20120501|2011-10-17 09:30,17,53.71,53.96,53.71,53.88,142
20120501|2011-10-17 10:00,17,53.96,54.09,53.91,54.09,8
20120501|2011-10-17 10:30,17,53.99,54.1,53.99,54.02,38
20120501|2011-10-17 11:00,17,53.93,53.98,53.66,53.68,56
20120501|2011-10-17 11:30,17,53.86,53.89,53.84,53.86,20
20120501|2011-10-17 12:00,17,53.77,53.91,53.77,53.89,9
20120501|2011-10-17 12:30,17,53.87,53.87,53.74,53.76,32
20120501|2011-10-17 13:00,17,53.74,53.74,53.62,53.62,64
20120501|2011-10-17 18:00,18,53.78,53.78,53.64,53.7,60
20120501|2011-10-17 18:30,18,53.6,53.6,53.6,53.6,1
20120501|2011-10-17 19:00,18,53.56,53.56,53.56,53.56,1
20120501|2011-10-17 19:30,18,53.64,53.64,53.64,53.64,1
20120501|2011-10-17 20:00,18,53.42,53.43,53.36,53.38,14
20120501|2011-10-17 20:30,18,53.36,53.36,53.3,53.33,20
20120501|2011-10-17 21:00,18,53.27,53.28,53.09,53.11,23
20120501|2011-10-17 21:30,18,53.14,53.19,53.13,53.13,15
20120501|2011-10-17 23:00,18,53.47,53.47,53.47,53.47,1
20120501|2011-10-18 00:30,18,53.29,53.31,53.26,53.27,60
20120501|2011-10-18 01:00,18,53.21,53.21,53.18,53.19,5
20120501|2011-10-18 01:30,18,53.16,53.16,53.05,53.07,16
20120501|2011-10-18 02:30,18,53.06,53.06,53.02,53.02,20
20120501|2011-10-18 03:00,18,53.08,53.08,53.06,53.06,31
20120501|2011-10-18 03:30,18,52.95,52.95,52.95,52.95,36
20120501|2011-10-18 04:00,18,52.95,52.95,52.9,52.93,106
20120501|2011-10-18 04:30,18,52.81,52.86,52.81,52.86,2
20120501|2011-10-18 05:00,18,52.86,52.86,52.83,52.83,7
20120501|2011-10-18 05:30,18,53,53,52.89,52.89,36
20120501|2011-10-18 06:00,18,52.9,52.9,52.86,52.86,9
20120501|2011-10-18 06:30,18,52.92,52.92,52.76,52.78,31
20120501|2011-10-18 07:00,18,52.75,52.75,52.74,52.74,2
20120501|2011-10-18 09:30,18,52.88,53.34,52.81,53.34,350
20120501|2011-10-18 10:00,18,53.32,53.42,53.27,53.34,193
20120501|2011-10-18 10:30,18,53.31,53.44,53.31,53.35,37
20120501|2011-10-18 11:00,18,53.3,53.3,53.27,53.3,98
20120501|2011-10-18 11:30,18,53.28,53.51,53.28,53.45,61
20120501|2011-10-18 12:00,18,53.48,53.5,53.43,53.5,20
20120501|2011-10-18 12:30,18,53.57,53.57,53.35,53.39,10
20120501|2011-10-18 13:00,18,53.41,53.57,53.35,53.48,71
20120501|2011-10-18 18:00,19,53.62,53.62,53.62,53.62,2
20120501|2011-10-18 18:30,19,53.55,53.55,53.55,53.55,2
20120501|2011-10-19 00:30,19,53.32,53.32,53.32,53.32,2
20120501|2011-10-19 01:00,19,53.32,53.32,53.32,53.32,5
20120501|2011-10-19 02:30,19,53.47,53.47,53.47,53.47,1
20120501|2011-10-19 04:00,19,53.56,53.7,53.56,53.7,6
20120501|2011-10-19 04:30,19,53.74,53.77,53.72,53.76,12
20120501|2011-10-19 05:00,19,53.74,53.78,53.74,53.75,17
20120501|2011-10-19 05:30,19,53.72,53.72,53.72,53.72,1
20120501|2011-10-19 06:30,19,53.75,53.75,53.75,53.75,4
20120501|2011-10-19 07:00,19,53.51,53.51,53.51,53.51,1
20120501|2011-10-19 09:30,19,53.63,53.65,53.32,53.32,175
20120501|2011-10-19 10:00,19,53.13,53.16,52.82,52.98,152
20120501|2011-10-19 10:30,19,52.92,52.97,52.67,52.67,72
20120501|2011-10-19 11:00,19,52.7,52.79,52.64,52.79,89
20120501|2011-10-19 11:30,19,52.8,52.81,52.69,52.69,50
20120501|2011-10-19 12:00,19,52.81,52.83,52.8,52.82,47
20120501|2011-10-19 12:30,19,52.58,52.58,52.44,52.48,50
20120501|2011-10-19 13:00,19,52.45,52.46,52.29,52.31,91
20120501|2011-10-19 18:00,20,52.34,52.34,52.34,52.34,1
20120501|2011-10-19 18:30,20,52.19,52.19,52.09,52.09,6
20120501|2011-10-19 19:30,20,52.1,52.1,52.1,52.1,2
20120501|2011-10-19 20:00,20,52,52,51.94,51.97,7
20120501|2011-10-19 22:00,20,51.94,51.94,51.94,51.94,1
20120501|2011-10-19 23:30,20,52.08,52.09,52.08,52.09,4
20120501|2011-10-20 00:00,20,51.98,51.98,51.98,51.98,1
20120501|2011-10-20 04:00,20,52.02,52.02,52.02,52.02,13
20120501|2011-10-20 04:30,20,52.24,52.24,52.24,52.24,4
20120501|2011-10-20 05:00,20,52.23,52.28,52.23,52.28,2
20120501|2011-10-20 05:30,20,52.23,52.23,52.23,52.23,2
20120501|2011-10-20 07:00,20,52.31,52.31,52.3,52.3,4
20120501|2011-10-20 09:30,20,52.3,52.38,52.13,52.27,188
20120501|2011-10-20 10:00,20,52,52.02,51.88,51.9,23
20120501|2011-10-20 10:30,20,51.83,51.98,51.78,51.79,275
20120501|2011-10-20 11:00,20,51.77,51.77,51.41,51.46,285
20120501|2011-10-20 11:30,20,51.49,51.76,51.49,51.76,256
20120501|2011-10-20 12:00,20,51.77,51.93,51.77,51.93,21
20120501|2011-10-20 12:30,20,51.98,52.07,51.94,52.02,59
20120501|2011-10-20 13:00,20,51.99,52.19,51.99,52.1,95
20120501|2011-10-20 19:30,21,52.28,52.28,52.28,52.28,1
20120501|2011-10-20 20:30,21,52.49,52.51,52.49,52.51,2
20120501|2011-10-20 22:00,21,52.42,52.42,52.42,52.42,1
20120501|2011-10-21 05:00,21,52.43,52.43,52.43,52.43,1
20120501|2011-10-21 06:30,21,52.6,52.6,52.6,52.6,1
20120501|2011-10-21 09:30,21,52.98,53.13,52.56,52.56,91
20120501|2011-10-21 10:00,21,52.66,52.66,52.36,52.43,73
20120501|2011-10-21 10:30,21,52.44,52.57,52.42,52.51,73
20120501|2011-10-21 11:00,21,52.45,52.49,52.22,52.31,139
20120501|2011-10-21 11:30,21,52.4,52.4,52.18,52.18,12
20120501|2011-10-21 12:00,21,52.14,52.32,52.12,52.32,7
20120501|2011-10-21 12:30,21,52.29,52.29,52.17,52.17,30
20120501|2011-10-21 13:00,21,52.17,52.17,52.06,52.08,58
20120501|2011-10-23 18:00,24,52.03,52.03,52.02,52.02,2
20120501|2011-10-23 19:30,24,52.25,52.25,52.25,52.25,1
20120501|2011-10-23 20:00,24,52.43,52.43,52.39,52.39,2
20120501|2011-10-23 20:30,24,52.38,52.38,52.36,52.36,2
20120501|2011-10-24 00:30,24,53.07,53.07,53,53.04,5
20120501|2011-10-24 01:00,24,53.1,53.1,53.1,53.1,2
20120501|2011-10-24 05:00,24,52.81,52.83,52.81,52.83,108
20120501|2011-10-24 06:30,24,52.8,52.8,52.8,52.8,1
20120501|2011-10-24 07:00,24,52.79,52.79,52.79,52.79,1
20120501|2011-10-24 09:30,24,52.93,52.93,52.67,52.69,114
20120501|2011-10-24 10:00,24,52.68,52.92,52.68,52.92,118
20120501|2011-10-24 10:30,24,52.87,52.91,52.75,52.91,233
20120501|2011-10-24 11:00,24,52.87,52.94,52.74,52.74,126
20120501|2011-10-24 11:30,24,52.68,52.68,52.39,52.51,186
20120501|2011-10-24 12:00,24,52.56,52.62,52.52,52.62,174
20120501|2011-10-24 12:30,24,52.6,52.72,52.58,52.65,12
20120501|2011-10-24 13:00,24,52.61,52.68,52.54,52.65,36
20120501|2011-10-24 18:30,25,52.75,52.75,52.75,52.75,10
20120501|2011-10-24 19:30,25,52.69,52.69,52.69,52.69,2
20120501|2011-10-24 20:00,25,52.67,52.93,52.67,52.93,15
20120501|2011-10-24 21:30,25,52.77,52.77,52.77,52.77,1
20120501|2011-10-25 00:00,25,52.84,52.84,52.84,52.84,1
20120501|2011-10-25 00:30,25,52.91,53.05,52.91,53.02,11
20120501|2011-10-25 03:30,25,53.09,53.09,53.09,53.09,1
20120501|2011-10-25 04:00,25,53.03,53.04,53.03,53.04,11
20120501|2011-10-25 04:30,25,52.99,52.99,52.93,52.97,16
20120501|2011-10-25 06:00,25,53.21,53.21,53.21,53.21,1
20120501|2011-10-25 06:30,25,53.16,53.16,53.11,53.11,8
20120501|2011-10-25 07:00,25,53.13,53.13,53.07,53.07,9
20120501|2011-10-25 09:30,25,52.8,52.88,52.4,52.4,370
20120501|2011-10-25 10:00,25,52.41,52.56,52.37,52.52,198
20120501|2011-10-25 10:30,25,52.52,52.68,52.49,52.62,127
20120501|2011-10-25 11:00,25,52.62,52.75,52.62,52.66,34
20120501|2011-10-25 11:30,25,52.63,52.74,52.55,52.6,59
20120501|2011-10-25 12:00,25,52.48,52.49,52.33,52.49,29
20120501|2011-10-25 12:30,25,52.46,52.47,52.46,52.47,6
20120501|2011-10-25 13:00,25,52.48,52.5,52.33,52.39,117
20120501|2011-10-25 18:00,26,52.25,52.25,52.25,52.25,10
20120501|2011-10-25 20:00,26,52.38,52.43,52.36,52.38,13
20120501|2011-10-25 20:30,26,52.45,52.48,52.44,52.44,7
20120501|2011-10-25 22:00,26,52.5,52.55,52.49,52.49,6
20120501|2011-10-25 22:30,26,52.54,52.55,52.54,52.55,2
20120501|2011-10-26 00:30,26,52.68,52.68,52.68,52.68,2
20120501|2011-10-26 01:30,26,52.58,52.61,52.58,52.61,4
20120501|2011-10-26 02:00,26,52.65,52.65,52.65,52.65,2
20120501|2011-10-26 04:30,26,52.59,52.59,52.59,52.59,1
20120501|2011-10-26 06:30,26,52.46,52.46,52.44,52.44,7
20120501|2011-10-26 07:00,26,52.42,52.42,52.42,52.42,1
20120501|2011-10-26 09:30,26,52.17,52.21,51.78,51.9,117
20120501|2011-10-26 10:00,26,51.79,51.85,51.69,51.76,49
20120501|2011-10-26 10:30,26,51.83,51.97,51.83,51.92,24
20120501|2011-10-26 11:00,26,51.88,52.03,51.88,51.91,60
20120501|2011-10-26 11:30,26,51.86,51.89,51.82,51.84,26
20120501|2011-10-26 12:00,26,51.76,51.84,51.76,51.84,5
20120501|2011-10-26 12:30,26,51.85,51.96,51.85,51.91,50
20120501|2011-10-26 13:00,26,51.91,51.91,51.81,51.81,66
20120501|2011-10-26 20:00,27,52.21,52.29,52.2,52.26,10
20120501|2011-10-26 21:00,27,52.68,52.68,52.68,52.68,5
20120501|2011-10-26 22:00,27,52.73,52.74,52.73,52.74,4
20120501|2011-10-26 22:30,27,52.69,52.69,52.69,52.69,1
20120501|2011-10-27 00:30,27,52.7,52.7,52.7,52.7,1
20120501|2011-10-27 01:00,27,52.81,52.81,52.78,52.78,2
20120501|2011-10-27 02:00,27,53,53,53,53,5
20120501|2011-10-27 03:00,27,52.9,52.9,52.88,52.89,7
20120501|2011-10-27 03:30,27,52.85,52.89,52.85,52.89,75
20120501|2011-10-27 04:00,27,52.9,52.9,52.9,52.9,3
20120501|2011-10-27 04:30,27,52.89,52.95,52.89,52.95,53
20120501|2011-10-27 09:30,27,53.05,53.07,52.68,52.94,75
20120501|2011-10-27 10:00,27,52.87,52.89,52.79,52.79,154
20120501|2011-10-27 10:30,27,52.8,52.86,52.75,52.81,25
20120501|2011-10-27 11:00,27,52.88,53.1,52.88,53.06,95
20120501|2011-10-27 11:30,27,53.1,53.41,53.09,53.18,169
20120501|2011-10-27 12:00,27,53.19,53.36,53.15,53.15,37
20120501|2011-10-27 12:30,27,53.12,53.42,53.1,53.42,34
20120501|2011-10-27 13:00,27,53.45,53.46,53.14,53.15,210
20120501|2011-10-27 18:00,28,53.1,53.1,53.05,53.05,3
20120501|2011-10-27 18:30,28,53.18,53.18,53.18,53.18,2
20120501|2011-10-27 19:00,28,53.15,53.15,53.15,53.15,1
20120501|2011-10-27 19:30,28,53.16,53.16,53.16,53.16,1
20120501|2011-10-27 20:00,28,53.26,53.27,53.16,53.22,153
20120501|2011-10-27 20:30,28,53.22,53.3,53.19,53.2,238
20120501|2011-10-27 21:00,28,53.2,53.2,53.19,53.2,49
20120501|2011-10-27 21:30,28,52.9,52.9,52.9,52.9,2
20120501|2011-10-27 22:00,28,52.92,52.92,52.92,52.92,2
20120501|2011-10-28 00:00,28,52.99,52.99,52.99,52.99,3
20120501|2011-10-28 00:30,28,53.01,53.01,53,53.01,59
20120501|2011-10-28 01:00,28,52.95,52.96,52.94,52.96,13
20120501|2011-10-28 01:30,28,52.9,52.9,52.9,52.9,2
20120501|2011-10-28 03:00,28,53.1,53.1,53.1,53.1,1
20120501|2011-10-28 04:00,28,52.8,52.82,52.8,52.82,34
20120501|2011-10-28 04:30,28,52.82,52.86,52.8,52.86,157
20120501|2011-10-28 05:00,28,52.86,52.86,52.8,52.83,41
20120501|2011-10-28 05:30,28,52.8,52.91,52.8,52.9,91
20120501|2011-10-28 06:00,28,52.89,52.91,52.87,52.87,40
20120501|2011-10-28 09:30,28,52.81,53.08,52.56,52.67,158
20120501|2011-10-28 10:00,28,52.81,52.85,52.78,52.83,28
20120501|2011-10-28 10:30,28,52.83,52.89,52.66,52.66,50
20120501|2011-10-28 11:00,28,52.7,52.72,52.39,52.48,328
20120501|2011-10-28 11:30,28,52.6,52.6,52.6,52.6,1
20120501|2011-10-28 12:00,28,52.54,52.57,52.54,52.56,14
20120501|2011-10-28 12:30,28,52.58,52.58,52.45,52.45,2
20120501|2011-10-28 13:00,28,52.55,52.66,52.48,52.65,136
20120501|2011-10-30 19:00,31,52.55,52.55,52.55,52.55,3
20120501|2011-10-30 20:00,31,52.5,52.57,52.48,52.57,16
20120501|2011-10-30 20:30,31,52.52,52.54,52.42,52.46,16
20120501|2011-10-30 22:00,31,52.07,52.07,52.06,52.06,6
20120501|2011-10-30 22:30,31,52.11,52.11,52.11,52.11,1
20120501|2011-10-30 23:00,31,52.03,52.05,52.01,52.01,6
20120501|2011-10-31 00:00,31,52.12,52.14,52.12,52.14,25
20120501|2011-10-31 00:30,31,52.06,52.13,52.04,52.11,4
20120501|2011-10-31 01:30,31,52.01,52.14,52.01,52.14,2
20120501|2011-10-31 02:30,31,52.16,52.16,52.16,52.16,2
20120501|2011-10-31 03:00,31,52.18,52.2,52.18,52.18,24
20120501|2011-10-31 03:30,31,52.2,52.25,52.17,52.17,88
20120501|2011-10-31 04:00,31,52.15,52.15,52.06,52.06,9
20120501|2011-10-31 04:30,31,52.06,52.08,52.06,52.08,4
20120501|2011-10-31 05:00,31,52.13,52.13,52.08,52.11,11
20120501|2011-10-31 06:00,31,52.16,52.16,52.14,52.14,4
20120501|2011-10-31 07:00,31,52.15,52.15,52.15,52.15,1
20120501|2011-10-31 09:30,31,52.06,52.27,51.85,52.18,61
20120501|2011-10-31 10:00,31,52.15,52.15,51.6,51.69,40
20120501|2011-10-31 10:30,31,51.75,51.76,51.68,51.71,51
20120501|2011-10-31 11:00,31,51.67,51.76,51.67,51.71,36
20120501|2011-10-31 11:30,31,51.67,51.9,51.67,51.88,45
20120501|2011-10-31 12:00,31,51.89,51.95,51.89,51.91,57
20120501|2011-10-31 12:30,31,51.96,52,51.92,51.92,275
20120501|2011-10-31 13:00,31,51.98,52.2,51.98,52.18,298
20120501|2011-10-31 18:30,1,51.98,51.98,51.98,51.98,1
20120501|2011-10-31 20:30,1,52.22,52.22,52.22,52.22,1
20120501|2011-10-31 21:00,1,52.22,52.23,52.22,52.23,2
20120501|2011-11-01 02:00,1,51.88,51.88,51.88,51.88,7
20120501|2011-11-01 02:30,1,51.88,51.88,51.8,51.8,11
20120501|2011-11-01 03:00,1,51.77,51.77,51.67,51.67,99
20120501|2011-11-01 03:30,1,51.66,51.67,51.66,51.67,2
20120501|2011-11-01 04:00,1,51.58,51.58,51.55,51.55,47
20120501|2011-11-01 04:30,1,51.48,51.48,51.48,51.48,4
20120501|2011-11-01 05:30,1,51.49,51.49,51.44,51.48,9
20120501|2011-11-01 06:00,1,51.49,51.52,51.49,51.52,4
20120501|2011-11-01 06:30,1,51.51,51.51,51.51,51.51,1
20120501|2011-11-01 07:00,1,51.43,51.43,51.23,51.35,38
20120501|2011-11-01 09:30,1,51.16,51.5,51.12,51.45,51
20120501|2011-11-01 10:00,1,51.47,51.47,51.47,51.47,1
20120501|2011-11-01 10:30,1,51.44,51.44,51.23,51.23,17
20120501|2011-11-01 11:00,1,51.26,51.28,51.16,51.16,57
20120501|2011-11-01 11:30,1,51.11,51.13,51.11,51.13,9
20120501|2011-11-01 12:00,1,51.01,51.08,50.94,51.04,117
20120501|2011-11-01 12:30,1,51.19,51.38,51.19,51.26,33
20120501|2011-11-01 13:00,1,51.33,51.59,51.33,51.55,158
20120501|2011-11-01 18:00,2,51.5,51.5,51.41,51.41,7
20120501|2011-11-01 18:30,2,51.44,51.44,51.43,51.43,45
20120501|2011-11-01 19:00,2,51.41,51.49,51.41,51.49,79
20120501|2011-11-01 20:00,2,51.81,51.82,51.81,51.82,4
20120501|2011-11-01 20:30,2,51.74,51.81,51.74,51.81,9
20120501|2011-11-01 21:00,2,51.75,51.75,51.67,51.67,39
20120501|2011-11-01 21:30,2,51.75,51.75,51.75,51.75,2
20120501|2011-11-01 23:00,2,51.78,51.78,51.75,51.78,38
20120501|2011-11-01 23:30,2,51.79,51.79,51.77,51.77,2
20120501|2011-11-02 00:00,2,51.76,51.76,51.76,51.76,1
20120501|2011-11-02 00:30,2,51.8,51.8,51.8,51.8,35
20120501|2011-11-02 01:00,2,51.85,52,51.85,52,13
20120501|2011-11-02 02:00,2,52.14,52.14,52.14,52.14,1
20120501|2011-11-02 02:30,2,52.11,52.14,52.11,52.14,7
20120501|2011-11-02 07:00,2,52.05,52.05,52.05,52.05,1
20120501|2011-11-02 09:30,2,52.07,52.07,51.88,51.88,515
20120501|2011-11-02 10:00,2,51.87,51.99,51.84,51.85,53
20120501|2011-11-02 10:30,2,51.82,51.82,51.73,51.77,53
20120501|2011-11-02 11:00,2,51.76,51.79,51.64,51.79,21
20120501|2011-11-02 11:30,2,51.87,51.95,51.78,51.78,64
20120501|2011-11-02 12:00,2,51.65,51.7,51.59,51.7,30
20120501|2011-11-02 12:30,2,51.74,51.86,51.72,51.72,19
20120501|2011-11-02 13:00,2,51.7,51.79,51.67,51.71,75
20120501|2011-11-02 18:00,3,51.73,51.77,51.73,51.77,34
20120501|2011-11-02 18:30,3,51.86,51.86,51.86,51.86,1
20120501|2011-11-02 19:00,3,51.84,51.85,51.84,51.85,21
20120501|2011-11-02 19:30,3,51.74,51.74,51.72,51.72,2
20120501|2011-11-02 20:00,3,51.9,51.95,51.87,51.92,24
20120501|2011-11-02 20:30,3,51.89,51.91,51.79,51.82,14
20120501|2011-11-02 21:30,3,51.74,51.76,51.74,51.74,13
20120501|2011-11-02 22:00,3,51.74,51.74,51.74,51.74,1
20120501|2011-11-03 01:00,3,51.77,51.8,51.77,51.8,7
20120501|2011-11-03 01:30,3,51.82,51.82,51.6,51.6,22
20120501|2011-11-03 02:00,3,51.55,51.55,51.47,51.47,39
20120501|2011-11-03 02:30,3,51.52,51.65,51.52,51.65,14
20120501|2011-11-03 03:00,3,51.65,51.65,51.65,51.65,24
20120501|2011-11-03 03:30,3,51.83,51.83,51.83,51.83,4
20120501|2011-11-03 04:00,3,51.98,52.17,51.98,52.14,28
20120501|2011-11-03 04:30,3,52.08,52.19,52.08,52.19,5
20120501|2011-11-03 05:00,3,52.36,52.36,52.35,52.35,20
20120501|2011-11-03 05:30,3,52.36,52.51,52.36,52.51,48
20120501|2011-11-03 06:00,3,52.46,52.46,52.38,52.38,7
20120501|2011-11-03 06:30,3,52.43,52.43,52.43,52.43,6
20120501|2011-11-03 09:30,3,52.21,53.01,52.17,52.92,424
20120501|2011-11-03 10:00,3,52.88,52.97,52.66,52.97,151
20120501|2011-11-03 10:30,3,52.82,52.82,52.57,52.66,148
20120501|2011-11-03 11:00,3,52.7,52.85,52.5,52.85,79
20120501|2011-11-03 11:30,3,52.92,52.92,52.75,52.9,86
20120501|2011-11-03 12:00,3,52.88,52.93,52.81,52.82,28
20120501|2011-11-03 12:30,3,52.84,52.92,52.72,52.79,32
20120501|2011-11-03 13:00,3,52.88,52.97,52.86,52.93,70
20120501|2011-11-03 18:00,4,52.89,52.89,52.89,52.89,1
20120501|2011-11-03 20:00,4,52.77,52.8,52.77,52.77,14
20120501|2011-11-03 20:30,4,52.78,52.78,52.75,52.78,9
20120501|2011-11-03 21:30,4,52.8,52.8,52.8,52.8,3
20120501|2011-11-03 23:00,4,52.73,52.73,52.73,52.73,4
20120501|2011-11-03 23:30,4,52.73,52.74,52.73,52.74,77
20120501|2011-11-04 00:00,4,52.74,52.74,52.74,52.74,10
20120501|2011-11-04 00:30,4,52.74,52.8,52.74,52.79,29
20120501|2011-11-04 01:00,4,52.79,52.79,52.79,52.79,8
20120501|2011-11-04 01:30,4,52.79,52.8,52.79,52.8,27
20120501|2011-11-04 02:30,4,52.82,52.82,52.8,52.8,9
20120501|2011-11-04 03:00,4,52.82,52.82,52.8,52.8,9
20120501|2011-11-04 04:30,4,52.99,52.99,52.99,52.99,1
20120501|2011-11-04 09:30,4,52.63,52.85,52.58,52.85,359
20120501|2011-11-04 10:00,4,52.85,52.99,52.83,52.99,83
20120501|2011-11-04 10:30,4,53,53,52.77,52.86,48
20120501|2011-11-04 11:00,4,52.95,52.98,52.92,52.92,43
20120501|2011-11-04 11:30,4,52.9,52.91,52.79,52.79,37
20120501|2011-11-04 12:00,4,52.9,52.9,52.88,52.89,40
20120501|2011-11-04 12:30,4,52.88,52.9,52.81,52.82,95
20120501|2011-11-04 13:00,4,52.79,52.83,52.64,52.69,71
20120501|2011-11-06 18:00,7,52.71,52.71,52.71,52.71,5
20120501|2011-11-06 19:00,7,52.68,52.68,52.55,52.55,6
20120501|2011-11-06 19:30,7,52.31,52.31,52.26,52.31,11
20120501|2011-11-06 20:00,7,52.36,52.41,52.36,52.41,9
20120501|2011-11-06 20:30,7,52.39,52.39,52.36,52.36,4
20120501|2011-11-06 21:00,7,52.29,52.29,52.24,52.25,13
20120501|2011-11-06 23:30,7,52.27,52.28,52.27,52.28,2
20120501|2011-11-07 00:00,7,52.31,52.31,52.31,52.31,2
20120501|2011-11-07 00:30,7,52.42,52.42,52.41,52.41,14
20120501|2011-11-07 02:00,7,52.35,52.37,52.35,52.37,9
20120501|2011-11-07 02:30,7,52.41,52.41,52.34,52.34,9
20120501|2011-11-07 04:30,7,52.44,52.5,52.44,52.5,5
20120501|2011-11-07 05:00,7,52.63,52.78,52.63,52.78,8
20120501|2011-11-07 05:30,7,52.76,52.76,52.69,52.69,2
20120501|2011-11-07 06:00,7,52.76,52.76,52.76,52.76,1
20120501|2011-11-07 07:00,7,52.7,52.7,52.7,52.7,1
20120501|2011-11-07 09:30,7,52.59,52.61,52.06,52.1,494
20120501|2011-11-07 10:00,7,52.07,52.09,51.97,52.09,426
20120501|2011-11-07 10:30,7,52.04,52.09,52,52.09,34
20120501|2011-11-07 11:00,7,52.09,52.24,52.07,52.19,55
20120501|2011-11-07 11:30,7,52.1,52.15,52.09,52.15,29
20120501|2011-11-07 12:00,7,52.21,52.23,52.19,52.19,5
20120501|2011-11-07 12:30,7,52.17,52.17,52.08,52.13,115
20120501|2011-11-07 13:00,7,52.14,52.22,52.06,52.08,103
20120501|2011-11-07 18:00,8,52.2,52.28,52.2,52.28,12
20120501|2011-11-07 18:30,8,52.28,52.3,52.28,52.3,13
20120501|2011-11-07 19:00,8,52.31,52.31,52.09,52.09,8
20120501|2011-11-07 19:30,8,52.06,52.13,52,52.13,12
20120501|2011-11-08 00:00,8,52.28,52.28,52.28,52.28,8
20120501|2011-11-08 00:30,8,52.28,52.28,52.28,52.28,40
20120501|2011-11-08 01:00,8,52.28,52.28,52.28,52.28,20
20120501|2011-11-08 05:30,8,52.48,52.48,52.45,52.45,57
20120501|2011-11-08 06:00,8,52.45,52.45,52.45,52.45,1
20120501|2011-11-08 07:00,8,52.54,52.56,52.53,52.56,9
20120501|2011-11-08 09:30,8,52.46,52.87,52.42,52.82,731
20120501|2011-11-08 10:00,8,52.85,52.88,52.66,52.66,141
20120501|2011-11-08 10:30,8,52.67,52.79,52.67,52.75,7
20120501|2011-11-08 11:00,8,52.68,52.75,52.58,52.58,48
20120501|2011-11-08 11:30,8,52.58,52.65,52.57,52.63,71
20120501|2011-11-08 12:00,8,52.61,52.63,52.55,52.59,94
20120501|2011-11-08 12:30,8,52.61,52.7,52.56,52.56,250
20120501|2011-11-08 13:00,8,52.57,52.63,52.52,52.63,159
20120501|2011-11-08 18:00,9,52.79,52.8,52.79,52.79,4
20120501|2011-11-08 19:00,9,52.79,52.87,52.76,52.87,22
20120501|2011-11-08 19:30,9,52.81,52.89,52.81,52.89,2
20120501|2011-11-08 20:00,9,52.86,52.86,52.86,52.86,2
20120501|2011-11-08 20:30,9,52.81,52.81,52.7,52.7,2
20120501|2011-11-08 23:30,9,52.71,52.71,52.71,52.71,6
20120501|2011-11-09 00:00,9,52.67,52.71,52.52,52.59,37
20120501|2011-11-09 00:30,9,52.59,52.62,52.59,52.62,16
20120501|2011-11-09 01:00,9,52.61,52.61,52.56,52.59,18
20120501|2011-11-09 01:30,9,52.57,52.57,52.56,52.56,17
20120501|2011-11-09 02:00,9,52.59,52.59,52.53,52.53,12
20120501|2011-11-09 02:30,9,52.42,52.42,52.41,52.41,2
20120501|2011-11-09 03:00,9,52.47,52.47,52.37,52.37,15
20120501|2011-11-09 03:30,9,52.37,52.37,52.33,52.33,16
20120501|2011-11-09 04:00,9,52.33,52.33,52.31,52.33,19
20120501|2011-11-09 04:30,9,52.31,52.31,52.22,52.22,3
20120501|2011-11-09 05:00,9,52.19,52.2,52.19,52.2,8
20120501|2011-11-09 05:30,9,52.24,52.35,52.24,52.35,31
20120501|2011-11-09 06:00,9,52.29,52.29,52.28,52.28,4
20120501|2011-11-09 06:30,9,52.3,52.36,52.3,52.36,55
20120501|2011-11-09 07:00,9,52.36,52.39,52.31,52.35,50
20120501|2011-11-09 09:30,9,52.13,52.26,51.85,52.26,381
20120501|2011-11-09 10:00,9,52.22,52.33,52.09,52.22,176
20120501|2011-11-09 10:30,9,52.19,52.45,52.19,52.35,237
20120501|2011-11-09 11:00,9,52.33,52.33,52.2,52.2,174
20120501|2011-11-09 11:30,9,52.18,52.21,52.09,52.21,99
20120501|2011-11-09 12:00,9,52.19,52.25,52.19,52.2,144
20120501|2011-11-09 12:30,9,52.17,52.17,51.94,51.94,13
20120501|2011-11-09 13:00,9,51.89,51.97,51.86,51.96,49
20120501|2011-11-09 18:00,10,51.9,51.9,51.71,51.71,9
20120501|2011-11-09 19:00,10,51.77,51.77,51.56,51.6,73
20120501|2011-11-09 19:30,10,51.63,51.63,51.56,51.56,12
20120501|2011-11-09 20:00,10,51.52,51.61,51.52,51.59,10
20120501|2011-11-09 20:30,10,51.56,51.57,51.54,51.55,150
20120501|2011-11-09 21:00,10,51.54,51.77,51.54,51.77,100
20120501|2011-11-09 21:30,10,51.8,51.85,51.8,51.85,39
20120501|2011-11-09 23:30,10,51.73,51.79,51.73,51.76,10
20120501|2011-11-10 00:00,10,51.75,51.77,51.57,51.59,16
20120501|2011-11-10 00:30,10,51.59,51.62,51.49,51.58,18
20120501|2011-11-10 01:30,10,51.51,51.51,51.51,51.51,2
20120501|2011-11-10 02:00,10,51.61,51.82,51.61,51.82,39
20120501|2011-11-10 02:30,10,51.82,51.84,51.81,51.81,20
20120501|2011-11-10 03:00,10,51.76,51.8,51.76,51.8,4
20120501|2011-11-10 03:30,10,51.91,52.11,51.91,52.1,14
20120501|2011-11-10 04:00,10,52.18,52.2,52.11,52.11,38
20120501|2011-11-10 04:30,10,52.08,52.11,51.94,52.11,24
20120501|2011-11-10 05:00,10,52.14,52.14,52.05,52.09,66
20120501|2011-11-10 05:30,10,52.09,52.16,52.06,52.16,18
20120501|2011-11-10 06:00,10,52.16,52.25,52.16,52.2,135
20120501|2011-11-10 06:30,10,52.22,52.26,52.22,52.25,21
20120501|2011-11-10 07:00,10,52.22,52.22,52.06,52.14,8
20120501|2011-11-10 09:30,10,52.04,52.05,51.38,51.43,534
20120501|2011-11-10 10:00,10,51.5,51.54,51.36,51.49,307
20120501|2011-11-10 10:30,10,51.47,51.5,51.34,51.45,85
20120501|2011-11-10 11:00,10,51.43,51.46,51.37,51.38,176
20120501|2011-11-10 11:30,10,51.43,51.43,51.14,51.34,61
20120501|2011-11-10 12:00,10,51.35,51.41,51.35,51.4,7
20120501|2011-11-10 12:30,10,51.38,51.4,51.34,51.4,63
20120501|2011-11-10 13:00,10,51.36,51.39,51.3,51.35,480
20120501|2011-11-10 18:00,11,51.44,51.46,51.42,51.42,27
20120501|2011-11-10 18:30,11,51.49,51.54,51.49,51.54,2
20120501|2011-11-10 19:00,11,51.54,51.69,51.54,51.69,35
20120501|2011-11-10 19:30,11,51.57,51.57,51.52,51.52,3
20120501|2011-11-10 20:00,11,51.53,51.61,51.52,51.61,6
20120501|2011-11-10 20:30,11,51.62,51.63,51.62,51.63,4
20120501|2011-11-10 22:30,11,51.69,51.69,51.69,51.69,2
20120501|2011-11-10 23:00,11,51.63,51.63,51.63,51.63,1
20120501|2011-11-10 23:30,11,51.65,51.65,51.65,51.65,1
20120501|2011-11-11 00:30,11,51.74,51.74,51.74,51.74,1
20120501|2011-11-11 01:00,11,51.72,51.72,51.72,51.72,1
20120501|2011-11-11 02:30,11,51.67,51.67,51.67,51.67,1
20120501|2011-11-11 03:30,11,51.68,51.68,51.67,51.67,2
20120501|2011-11-11 04:30,11,51.58,51.58,51.58,51.58,1
20120501|2011-11-11 05:30,11,51.54,51.54,51.51,51.51,3
20120501|2011-11-11 06:00,11,51.42,51.44,51.42,51.44,9
20120501|2011-11-11 07:00,11,51.52,51.53,51.46,51.48,13
20120501|2011-11-11 09:30,11,51.6,51.77,51.51,51.76,217
20120501|2011-11-11 10:00,11,51.7,51.74,51.69,51.71,49
20120501|2011-11-11 10:30,11,51.73,51.88,51.71,51.86,81
20120501|2011-11-11 11:00,11,51.81,51.85,51.71,51.74,96
20120501|2011-11-11 11:30,11,51.73,51.79,51.72,51.77,40
20120501|2011-11-11 12:00,11,51.77,51.81,51.77,51.79,13
20120501|2011-11-11 12:30,11,51.8,51.81,51.65,51.65,108
20120501|2011-11-11 13:00,11,51.67,51.84,51.67,51.8,126
20120501|2011-11-13 18:00,14,51.94,52.08,51.94,52.07,27
20120501|2011-11-13 18:30,14,52.11,52.11,52.11,52.11,1
20120501|2011-11-13 19:00,14,52.15,52.15,52.15,52.15,1
20120501|2011-11-13 20:30,14,52.32,52.37,52.31,52.37,50
20120501|2011-11-13 23:30,14,52.39,52.39,52.39,52.39,1
20120501|2011-11-14 00:00,14,52.41,52.41,52.41,52.41,1
20120501|2011-11-14 00:30,14,52.44,52.47,52.44,52.47,3
20120501|2011-11-14 01:00,14,52.43,52.43,52.43,52.43,10
20120501|2011-11-14 02:00,14,52.41,52.41,52.41,52.41,3
20120501|2011-11-14 02:30,14,52.36,52.37,52.36,52.37,11
20120501|2011-11-14 04:00,14,52.27,52.28,52.26,52.27,14
20120501|2011-11-14 04:30,14,52.29,52.35,52.29,52.35,6
20120501|2011-11-14 05:00,14,52.28,52.28,52.28,52.28,1
20120501|2011-11-14 05:30,14,52.29,52.29,52.29,52.29,1
20120501|2011-11-14 06:00,14,52.21,52.21,52.17,52.17,8
20120501|2011-11-14 09:30,14,52.1,52.24,52,52.15,130
20120501|2011-11-14 10:00,14,52.18,52.39,52.16,52.2,82
20120501|2011-11-14 10:30,14,52.18,52.19,51.98,52,31
20120501|2011-11-14 11:00,14,51.9,51.99,51.87,51.87,25
20120501|2011-11-14 11:30,14,51.91,51.98,51.91,51.98,7
20120501|2011-11-14 12:00,14,51.97,51.97,51.94,51.95,14
20120501|2011-11-14 12:30,14,51.98,52.03,51.97,52.01,31
20120501|2011-11-14 13:00,14,52.03,52.09,51.95,52,101
20120501|2011-11-14 18:30,15,52.13,52.13,52.13,52.13,5
20120501|2011-11-14 19:00,15,52.08,52.08,52.08,52.08,2
20120501|2011-11-14 19:30,15,52.16,52.18,52.16,52.18,3
20120501|2011-11-14 20:30,15,52.18,52.3,52.18,52.3,18
20120501|2011-11-14 21:00,15,52.34,52.48,52.34,52.46,5
20120501|2011-11-14 22:00,15,52.49,52.49,52.49,52.49,2
20120501|2011-11-14 22:30,15,52.33,52.33,52.33,52.33,2
20120501|2011-11-14 23:30,15,52.27,52.27,52.27,52.27,1
20120501|2011-11-15 00:00,15,52.4,52.46,52.4,52.46,44
20120501|2011-11-15 01:30,15,52.39,52.39,52.39,52.39,1
20120501|2011-11-15 02:00,15,52.61,52.74,52.61,52.74,28
20120501|2011-11-15 02:30,15,52.53,52.81,52.53,52.81,25
20120501|2011-11-15 03:30,15,52.59,52.59,52.59,52.59,3
20120501|2011-11-15 04:00,15,52.61,52.62,52.6,52.62,4
20120501|2011-11-15 05:30,15,52.57,52.57,52.55,52.55,9
20120501|2011-11-15 07:00,15,52.62,52.62,52.6,52.6,37
20120501|2011-11-15 09:30,15,52.63,52.94,52.48,52.78,429
20120501|2011-11-15 10:00,15,52.84,52.9,52.72,52.83,132
20120501|2011-11-15 10:30,15,52.78,52.85,52.7,52.85,133
20120501|2011-11-15 11:00,15,52.9,53.16,52.88,53.11,409
20120501|2011-11-15 11:30,15,53.11,53.26,53.05,53.05,204
20120501|2011-11-15 12:00,15,53.13,53.14,53.05,53.09,24
20120501|2011-11-15 12:30,15,53.11,53.27,53.11,53.21,42
20120501|2011-11-15 13:00,15,53.23,53.38,53.19,53.37,69
20120501|2011-11-15 18:00,16,53.48,53.51,53.47,53.5,6
20120501|2011-11-15 18:30,16,53.41,53.41,53.41,53.41,5
20120501|2011-11-15 19:00,16,53.35,53.35,53.24,53.24,5
20120501|2011-11-15 19:30,16,53.22,53.22,53.05,53.05,25
20120501|2011-11-15 20:00,16,53.05,53.05,53.02,53.04,8
20120501|2011-11-15 20:30,16,53.02,53.03,53,53,20
20120501|2011-11-15 21:00,16,53.03,53.03,52.98,52.98,3
20120501|2011-11-15 21:30,16,52.95,52.95,52.93,52.95,6
20120501|2011-11-15 22:00,16,52.95,52.97,52.95,52.97,9
20120501|2011-11-15 23:00,16,52.96,52.96,52.96,52.96,2
20120501|2011-11-15 23:30,16,52.95,52.95,52.85,52.85,145
20120501|2011-11-16 00:00,16,52.85,52.85,52.81,52.81,132
20120501|2011-11-16 00:30,16,52.81,52.81,52.8,52.8,37
20120501|2011-11-16 01:00,16,52.82,52.89,52.82,52.87,47
20120501|2011-11-16 01:30,16,52.96,52.96,52.96,52.96,9
20120501|2011-11-16 02:00,16,53,53.1,53,53.08,90
20120501|2011-11-16 03:00,16,53.05,53.17,53.04,53.14,22
20120501|2011-11-16 03:30,16,53.18,53.18,53.18,53.18,3
20120501|2011-11-16 04:30,16,53.03,53.08,53.03,53.08,2
20120501|2011-11-16 05:30,16,53.17,53.2,53.17,53.2,3
20120501|2011-11-16 06:00,16,53.27,53.28,53.2,53.2,7
20120501|2011-11-16 06:30,16,53.24,53.27,53.24,53.24,337
20120501|2011-11-16 07:00,16,53.24,53.25,53.2,53.21,37
20120501|2011-11-16 09:30,16,53.25,53.5,53.22,53.27,154
20120501|2011-11-16 10:00,16,53.31,53.42,53.21,53.22,193
20120501|2011-11-16 10:30,16,53.2,53.37,53.2,53.24,91
20120501|2011-11-16 11:00,16,53.21,53.23,52.99,53.01,375
20120501|2011-11-16 11:30,16,53.04,53.17,52.93,53,62
20120501|2011-11-16 12:00,16,53.06,53.23,52.99,53.2,69
20120501|2011-11-16 12:30,16,53.22,53.28,53.21,53.28,31
20120501|2011-11-16 13:00,16,53.27,53.4,53.22,53.4,106
20120501|2011-11-16 18:00,17,53.3,53.3,53.11,53.11,42
20120501|2011-11-16 19:00,17,53.02,53.22,52.99,53.22,19
20120501|2011-11-16 20:00,17,53.14,53.19,53.14,53.19,4
20120501|2011-11-16 20:30,17,53.18,53.18,53.17,53.17,2
20120501|2011-11-16 22:00,17,53.32,53.32,53.32,53.32,8
20120501|2011-11-16 22:30,17,53.34,53.34,53.34,53.34,8
20120501|2011-11-16 23:00,17,53.34,53.34,53.34,53.34,3
20120501|2011-11-16 23:30,17,53.34,53.36,53.34,53.36,24
20120501|2011-11-17 00:30,17,53.35,53.4,53.35,53.39,11
20120501|2011-11-17 01:00,17,53.36,53.36,53.25,53.25,11
20120501|2011-11-17 01:30,17,53.25,53.25,53.25,53.25,1
20120501|2011-11-17 02:30,17,53.25,53.25,53.25,53.25,17
20120501|2011-11-17 03:00,17,53.24,53.26,53.16,53.26,41
20120501|2011-11-17 03:30,17,53.11,53.11,53.06,53.06,7
20120501|2011-11-17 04:00,17,53.06,53.15,53.05,53.14,76
20120501|2011-11-17 04:30,17,53.14,53.26,53.14,53.26,12
20120501|2011-11-17 05:30,17,53.21,53.21,53.17,53.17,10
20120501|2011-11-17 06:00,17,53.07,53.07,53.07,53.07,4
20120501|2011-11-17 09:30,17,53.07,53.31,52.96,53.06,267
20120501|2011-11-17 10:00,17,52.93,53.01,52.87,52.96,190
20120501|2011-11-17 10:30,17,52.97,53.01,52.85,52.85,48
20120501|2011-11-17 11:00,17,52.84,52.84,52.57,52.57,72
20120501|2011-11-17 11:30,17,52.55,52.55,52.28,52.28,296
20120501|2011-11-17 12:00,17,52.34,52.43,52.26,52.26,86
20120501|2011-11-17 12:30,17,52.32,52.33,52.17,52.2,332
20120501|2011-11-17 13:00,17,52.2,52.31,52.14,52.22,660
20120501|2011-11-17 18:00,18,52.3,52.34,52.18,52.18,9
20120501|2011-11-17 19:30,18,52.27,52.27,52.27,52.27,1
20120501|2011-11-17 20:30,18,52.29,52.31,52.29,52.31,7
20120501|2011-11-17 21:00,18,52.28,52.28,52.28,52.28,2
20120501|2011-11-17 22:30,18,52.34,52.34,52.34,52.34,30
20120501|2011-11-17 23:30,18,52.26,52.26,52.26,52.26,2
20120501|2011-11-18 02:00,18,52.4,52.44,52.4,52.43,30
20120501|2011-11-18 03:00,18,52.48,52.48,52.48,52.48,5
20120501|2011-11-18 03:30,18,52.53,52.54,52.51,52.53,6
20120501|2011-11-18 04:00,18,52.57,52.6,52.57,52.59,21
20120501|2011-11-18 04:30,18,52.54,52.57,52.54,52.55,14
20120501|2011-11-18 05:00,18,52.55,52.56,52.43,52.45,106
20120501|2011-11-18 05:30,18,52.49,52.57,52.49,52.57,2
20120501|2011-11-18 06:00,18,52.58,52.67,52.58,52.67,2
20120501|2011-11-18 06:30,18,52.68,52.72,52.64,52.64,11
20120501|2011-11-18 07:00,18,52.62,52.62,52.6,52.6,2
20120501|2011-11-18 09:30,18,52.49,52.49,52.05,52.13,332
20120501|2011-11-18 10:00,18,52.07,52.08,51.66,51.7,159
20120501|2011-11-18 10:30,18,51.67,51.76,51.46,51.5,195
20120501|2011-11-18 11:00,18,51.5,51.5,51.29,51.35,340
20120501|2011-11-18 11:30,18,51.35,51.52,51.28,51.43,199
20120501|2011-11-18 12:00,18,51.48,51.54,51.45,51.48,164
20120501|2011-11-18 12:30,18,51.47,51.75,51.47,51.61,100
20120501|2011-11-18 13:00,18,51.63,51.78,51.62,51.72,170
20120501|2011-11-20 18:00,21,51.9,51.9,51.61,51.65,83
20120501|2011-11-20 18:30,21,51.57,51.57,51.56,51.56,4
20120501|2011-11-20 19:00,21,51.58,51.87,51.56,51.84,85
20120501|2011-11-20 19:30,21,51.81,51.81,51.73,51.75,7
20120501|2011-11-20 20:00,21,51.76,51.76,51.76,51.76,3
20120501|2011-11-20 21:00,21,51.83,51.83,51.76,51.76,2
20120501|2011-11-20 21:30,21,51.69,51.7,51.68,51.7,6
20120501|2011-11-20 22:00,21,51.71,51.71,51.62,51.62,8
20120501|2011-11-20 22:30,21,51.68,51.68,51.66,51.66,8
20120501|2011-11-20 23:00,21,51.67,51.71,51.67,51.71,2
20120501|2011-11-21 00:00,21,51.75,51.75,51.64,51.64,24
20120501|2011-11-21 00:30,21,51.64,51.64,51.61,51.61,4
20120501|2011-11-21 01:00,21,51.69,51.74,51.69,51.72,9
20120501|2011-11-21 01:30,21,51.84,51.84,51.84,51.84,7
20120501|2011-11-21 02:00,21,51.54,51.54,51.54,51.54,15
20120501|2011-11-21 02:30,21,51.56,51.56,51.54,51.54,6
20120501|2011-11-21 03:00,21,51.52,51.52,51.41,51.41,44
20120501|2011-11-21 03:30,21,51.4,51.4,51.36,51.36,20
20120501|2011-11-21 04:00,21,51.4,51.4,51.38,51.38,2
20120501|2011-11-21 04:30,21,51.27,51.27,51.27,51.27,15
20120501|2011-11-21 05:00,21,51.32,51.32,51.27,51.27,4
20120501|2011-11-21 05:30,21,51.26,51.27,51.25,51.27,9
20120501|2011-11-21 06:30,21,51.35,51.41,51.31,51.41,21
20120501|2011-11-21 07:00,21,51.39,51.4,51.39,51.4,3
20120501|2011-11-21 09:30,21,51.22,51.22,50.54,50.57,685
20120501|2011-11-21 10:00,21,50.5,50.68,50.4,50.67,371
20120501|2011-11-21 10:30,21,50.67,50.68,50.6,50.65,107
20120501|2011-11-21 11:00,21,50.68,50.81,50.64,50.66,57
20120501|2011-11-21 11:30,21,50.67,50.74,50.66,50.74,75
20120501|2011-11-21 12:00,21,50.72,50.86,50.72,50.75,68
20120501|2011-11-21 12:30,21,50.75,50.82,50.74,50.78,147
20120501|2011-11-21 13:00,21,50.76,50.91,50.76,50.8,212
20120501|2011-11-21 18:00,22,50.86,50.94,50.85,50.94,7
20120501|2011-11-21 19:00,22,51.08,51.17,51,51,22
20120501|2011-11-21 19:30,22,51.04,51.05,51.02,51.05,4
20120501|2011-11-21 20:00,22,51.08,51.08,51.03,51.03,5
20120501|2011-11-21 20:30,22,50.93,50.95,50.89,50.89,48
20120501|2011-11-21 21:00,22,50.89,50.9,50.86,50.9,6
20120501|2011-11-21 21:30,22,50.85,50.85,50.84,50.84,2
20120501|2011-11-21 22:00,22,50.83,50.83,50.79,50.79,2
20120501|2011-11-21 22:30,22,50.87,50.89,50.87,50.89,4
20120501|2011-11-21 23:00,22,50.82,50.82,50.82,50.82,6
20120501|2011-11-21 23:30,22,50.89,50.89,50.77,50.86,42
20120501|2011-11-22 00:00,22,50.86,50.86,50.69,50.69,92
20120501|2011-11-22 00:30,22,50.65,50.65,50.65,50.65,20
20120501|2011-11-22 01:00,22,50.59,50.75,50.59,50.75,10
20120501|2011-11-22 01:30,22,50.81,50.81,50.81,50.81,3
20120501|2011-11-22 02:00,22,50.93,50.93,50.93,50.93,10
20120501|2011-11-22 02:30,22,51.03,51.03,51.03,51.03,3
20120501|2011-11-22 03:00,22,51.04,51.07,51,51.01,37
20120501|2011-11-22 03:30,22,51.01,51.02,51,51,6
20120501|2011-11-22 04:00,22,51.02,51.03,51.01,51.02,79
20120501|2011-11-22 04:30,22,51.02,51.09,51.01,51.08,72
20120501|2011-11-22 05:00,22,51.08,51.12,51.06,51.12,78
20120501|2011-11-22 05:30,22,51.12,51.12,51.12,51.12,7
20120501|2011-11-22 06:00,22,51.12,51.2,51.12,51.15,29
20120501|2011-11-22 06:30,22,51.15,51.17,51.13,51.13,61
20120501|2011-11-22 07:00,22,51.07,51.13,51.05,51.13,54
20120501|2011-11-22 09:30,22,51.01,51.19,50.93,51.02,502
20120501|2011-11-22 10:00,22,51.02,51.05,50.88,51.04,275
20120501|2011-11-22 10:30,22,50.97,51.12,50.96,51.12,61
20120501|2011-11-22 11:00,22,51.23,51.34,51.17,51.22,154
20120501|2011-11-22 11:30,22,51.29,51.42,51.25,51.42,75
20120501|2011-11-22 12:00,22,51.43,51.5,51.34,51.5,59
20120501|2011-11-22 12:30,22,51.46,51.65,51.46,51.59,201
20120501|2011-11-22 13:00,22,51.64,51.65,51.59,51.62,174
20120501|2011-11-22 18:00,23,51.7,51.77,51.59,51.59,6
20120501|2011-11-22 18:30,23,51.54,51.55,51.54,51.55,2
20120501|2011-11-22 19:00,23,51.54,51.54,51.24,51.24,67
20120501|2011-11-22 19:30,23,51.2,51.2,51.15,51.18,19
20120501|2011-11-22 20:00,23,51.18,51.19,51.12,51.16,26
20120501|2011-11-22 20:30,23,51.09,51.17,51.07,51.13,29
20120501|2011-11-22 21:00,23,51.14,51.14,51.01,51.02,54
20120501|2011-11-22 21:30,23,51.09,51.18,51.09,51.14,17
20120501|2011-11-22 22:00,23,51.11,51.11,51.11,51.11,1
20120501|2011-11-22 23:00,23,51.06,51.06,51.06,51.06,1
20120501|2011-11-22 23:30,23,51.06,51.06,50.74,50.74,93
20120501|2011-11-23 00:00,23,50.66,50.68,50.64,50.68,8
20120501|2011-11-23 00:30,23,50.68,50.68,50.51,50.67,56
20120501|2011-11-23 01:00,23,50.8,50.8,50.75,50.75,80
20120501|2011-11-23 01:30,23,50.83,50.84,50.8,50.8,33
20120501|2011-11-23 02:00,23,50.75,50.79,50.75,50.79,58
20120501|2011-11-23 03:00,23,50.77,50.82,50.77,50.82,9
20120501|2011-11-23 04:30,23,50.72,50.72,50.69,50.69,5
20120501|2011-11-23 05:00,23,50.74,50.74,50.71,50.71,3
20120501|2011-11-23 05:30,23,50.73,50.73,50.7,50.72,11
20120501|2011-11-23 06:00,23,50.73,50.73,50.73,50.73,1
20120501|2011-11-23 06:30,23,50.72,50.72,50.72,50.72,2
20120501|2011-11-23 07:00,23,50.74,50.76,50.74,50.75,20
20120501|2011-11-23 09:30,23,50.58,50.62,50.4,50.56,522
20120501|2011-11-23 10:00,23,50.61,50.61,50.43,50.47,396
20120501|2011-11-23 10:30,23,50.43,50.6,50.39,50.55,84
20120501|2011-11-23 11:00,23,50.53,50.61,50.52,50.59,139
20120501|2011-11-23 11:30,23,50.56,50.76,50.56,50.71,302
20120501|2011-11-23 12:00,23,50.74,50.76,50.6,50.61,86
20120501|2011-11-23 12:30,23,50.62,50.62,50.33,50.33,304
20120501|2011-11-23 13:00,23,50.33,50.44,50.14,50.3,671
20120501|2011-11-24 18:00,25,50.06,50.11,49.82,49.9,340
20120501|2011-11-24 18:30,25,49.75,49.75,49.75,49.75,1
20120501|2011-11-24 19:00,25,49.75,49.75,49.37,49.65,171
20120501|2011-11-24 19:30,25,49.84,49.85,49.83,49.85,5
20120501|2011-11-24 20:00,25,49.91,49.91,49.87,49.87,6
20120501|2011-11-24 20:30,25,49.81,49.85,49.79,49.85,30
20120501|2011-11-24 21:00,25,49.95,49.95,49.86,49.86,76
20120501|2011-11-24 23:30,25,49.81,49.81,49.65,49.66,7
20120501|2011-11-25 00:00,25,49.67,49.67,49.49,49.49,9
20120501|2011-11-25 00:30,25,49.54,49.62,49.53,49.62,12
20120501|2011-11-25 02:00,25,49.53,49.53,49.52,49.52,4
20120501|2011-11-25 02:30,25,49.47,49.47,49.47,49.47,1
20120501|2011-11-25 03:00,25,49.39,49.39,49.17,49.26,75
20120501|2011-11-25 03:30,25,49.32,49.37,49.32,49.37,21
20120501|2011-11-25 04:00,25,49.28,49.33,49.26,49.3,119
20120501|2011-11-25 04:30,25,49.3,49.48,49.29,49.48,285
20120501|2011-11-25 05:00,25,49.5,49.75,49.5,49.59,41
20120501|2011-11-25 05:30,25,49.57,49.57,49.53,49.53,4
20120501|2011-11-25 06:00,25,49.48,49.48,49.47,49.47,20
20120501|2011-11-25 06:30,25,49.47,49.47,49.29,49.36,21
20120501|2011-11-25 07:00,25,49.36,49.36,49.35,49.35,6
20120501|2011-11-25 09:30,25,49.86,50.23,49.6,49.6,283
20120501|2011-11-25 10:00,25,49.54,49.76,49.54,49.69,286
20120501|2011-11-25 10:30,25,49.66,49.75,49.54,49.54,161
20120501|2011-11-25 11:00,25,49.53,49.55,49.31,49.43,59
20120501|2011-11-25 11:30,25,49.49,49.5,49.27,49.29,177
20120501|2011-11-27 18:00,28,49.57,49.69,49.56,49.56,26
20120501|2011-11-27 18:30,28,49.57,49.65,49.57,49.65,4
20120501|2011-11-27 19:00,28,49.69,49.73,49.66,49.66,16
20120501|2011-11-27 19:30,28,49.82,49.87,49.77,49.87,17
20120501|2011-11-27 21:00,28,49.89,49.89,49.83,49.83,6
20120501|2011-11-27 23:00,28,49.67,49.67,49.67,49.67,1
20120501|2011-11-27 23:30,28,49.75,49.75,49.75,49.75,2
20120501|2011-11-28 00:00,28,49.71,49.71,49.65,49.65,13
20120501|2011-11-28 00:30,28,49.65,49.69,49.62,49.67,23
20120501|2011-11-28 01:00,28,49.63,49.63,49.6,49.63,28
20120501|2011-11-28 01:30,28,49.61,49.61,49.61,49.61,2
20120501|2011-11-28 02:00,28,49.63,49.79,49.63,49.77,62
20120501|2011-11-28 02:30,28,49.88,50,49.86,50,91
20120501|2011-11-28 03:00,28,50.02,50.02,50.02,50.02,1
20120501|2011-11-28 04:30,28,49.97,49.97,49.97,49.97,2
20120501|2011-11-28 05:00,28,49.94,49.95,49.94,49.95,6
20120501|2011-11-28 05:30,28,49.94,49.94,49.83,49.83,25
20120501|2011-11-28 06:00,28,49.83,49.88,49.82,49.87,24
20120501|2011-11-28 06:30,28,49.91,49.91,49.88,49.91,13
20120501|2011-11-28 07:00,28,49.88,49.92,49.88,49.91,7
20120501|2011-11-28 09:30,28,49.9,50.05,49.86,49.88,359
20120501|2011-11-28 10:00,28,49.88,49.92,49.84,49.9,139
20120501|2011-11-28 10:30,28,49.91,49.91,49.71,49.76,417
20120501|2011-11-28 11:00,28,49.75,49.81,49.68,49.76,180
20120501|2011-11-28 11:30,28,49.75,49.75,49.6,49.65,86
20120501|2011-11-28 12:00,28,49.63,49.74,49.53,49.74,91
20120501|2011-11-28 12:30,28,49.77,49.84,49.71,49.79,376
20120501|2011-11-28 13:00,28,49.81,49.92,49.81,49.91,208
20120501|2011-11-28 18:00,29,49.92,49.92,49.72,49.73,12
20120501|2011-11-28 18:30,29,49.75,49.8,49.74,49.8,12
20120501|2011-11-28 19:00,29,49.76,49.76,49.63,49.63,25
20120501|2011-11-28 19:30,29,49.61,49.61,49.61,49.61,2
20120501|2011-11-28 20:00,29,49.62,49.62,49.45,49.45,12
20120501|2011-11-28 20:30,29,49.65,49.65,49.65,49.65,1
20120501|2011-11-28 21:00,29,49.59,49.59,49.59,49.59,1
20120501|2011-11-28 22:30,29,49.54,49.54,49.54,49.54,4
20120501|2011-11-28 23:00,29,49.55,49.55,49.55,49.55,1
20120501|2011-11-28 23:30,29,49.64,49.75,49.64,49.75,7
20120501|2011-11-29 00:00,29,49.69,49.82,49.69,49.74,26
20120501|2011-11-29 00:30,29,49.75,49.82,49.75,49.82,8
20120501|2011-11-29 01:00,29,49.76,49.76,49.76,49.76,2
20120501|2011-11-29 01:30,29,49.79,49.79,49.79,49.79,5
20120501|2011-11-29 02:00,29,49.73,49.73,49.73,49.73,3
20120501|2011-11-29 02:30,29,49.66,49.66,49.64,49.64,5
20120501|2011-11-29 03:00,29,49.54,49.54,49.45,49.54,30
20120501|2011-11-29 03:30,29,49.54,49.57,49.52,49.52,13
20120501|2011-11-29 04:00,29,49.62,49.9,49.62,49.9,26
20120501|2011-11-29 04:30,29,49.9,50.07,49.9,50.06,65
20120501|2011-11-29 05:00,29,50.07,50.1,50.01,50.01,4
20120501|2011-11-29 05:30,29,50.06,50.08,50.06,50.08,14
20120501|2011-11-29 06:00,29,50.02,50.04,49.75,49.79,27
20120501|2011-11-29 07:00,29,49.96,49.96,49.96,49.96,2
20120501|2011-11-29 09:30,29,50.17,50.29,50.03,50.2,322
20120501|2011-11-29 10:00,29,50.23,50.32,50.15,50.27,484
20120501|2011-11-29 10:30,29,50.23,50.44,50.23,50.35,514
20120501|2011-11-29 11:00,29,50.45,50.76,50.38,50.7,109
20120501|2011-11-29 11:30,29,50.61,50.7,50.57,50.62,75
20120501|2011-11-29 12:00,29,50.57,50.59,50.41,50.42,201
20120501|2011-11-29 12:30,29,50.43,50.45,50.32,50.34,39
20120501|2011-11-29 13:00,29,50.34,50.46,50.32,50.35,380
20120501|2011-11-29 19:00,30,50.08,50.09,50.07,50.08,10
20120501|2011-11-29 19:30,30,50.05,50.05,50.05,50.05,4
20120501|2011-11-29 20:00,30,50.03,50.03,50.03,50.03,1
20120501|2011-11-29 21:00,30,49.92,49.92,49.72,49.72,57
20120501|2011-11-29 21:30,30,49.75,49.75,49.75,49.75,2
20120501|2011-11-29 22:30,30,49.79,49.79,49.79,49.79,3
20120501|2011-11-29 23:30,30,49.59,49.63,49.59,49.61,3
20120501|2011-11-30 00:00,30,49.61,49.61,49.48,49.48,13
20120501|2011-11-30 00:30,30,49.42,49.46,49.42,49.46,8
20120501|2011-11-30 01:00,30,49.43,49.51,49.41,49.51,7
20120501|2011-11-30 01:30,30,49.39,49.42,49.36,49.42,9
20120501|2011-11-30 02:30,30,49.5,49.5,49.5,49.5,1
20120501|2011-11-30 04:00,30,49.56,49.56,49.56,49.56,2
20120501|2011-11-30 04:30,30,49.56,49.56,49.56,49.56,1
20120501|2011-11-30 05:00,30,49.69,49.81,49.69,49.73,4
20120501|2011-11-30 05:30,30,49.73,49.93,49.73,49.9,118
20120501|2011-11-30 06:00,30,49.89,49.89,49.87,49.87,6
20120501|2011-11-30 06:30,30,49.82,49.82,49.82,49.82,25
20120501|2011-11-30 07:00,30,50.14,50.33,50.14,50.26,41
20120501|2011-11-30 09:30,30,50.65,50.99,50.59,50.8,824
20120501|2011-11-30 10:00,30,50.79,50.9,50.77,50.78,443
20120501|2011-11-30 10:30,30,50.79,50.8,50.56,50.56,191
20120501|2011-11-30 11:00,30,50.6,50.64,50.38,50.43,140
20120501|2011-11-30 11:30,30,50.45,50.59,50.44,50.58,43
20120501|2011-11-30 12:00,30,50.6,50.64,50.53,50.53,46
20120501|2011-11-30 12:30,30,50.42,50.59,50.42,50.43,152
20120501|2011-11-30 13:00,30,50.49,50.51,50.32,50.38,246
20120501|2011-11-30 18:00,1,50.3,50.3,50.3,50.3,5
20120501|2011-11-30 18:30,1,50.5,50.5,50.5,50.5,1
20120501|2011-11-30 19:00,1,50.58,50.69,50.42,50.45,77
20120501|2011-11-30 19:30,1,50.4,50.4,50.34,50.34,20
20120501|2011-11-30 20:00,1,50.39,50.39,50.39,50.39,1
20120501|2011-11-30 20:30,1,50.51,50.55,50.5,50.55,104
20120501|2011-11-30 21:00,1,50.56,50.56,50.52,50.52,116
20120501|2011-11-30 21:30,1,50.6,50.61,50.6,50.61,21
20120501|2011-11-30 23:30,1,50.63,50.63,50.63,50.63,1
20120501|2011-12-01 00:30,1,50.57,50.75,50.57,50.75,6
20120501|2011-12-01 01:00,1,50.61,50.61,50.61,50.61,2
20120501|2011-12-01 01:30,1,50.61,50.63,50.54,50.54,9
20120501|2011-12-01 02:00,1,50.54,50.6,50.54,50.6,5
20120501|2011-12-01 02:30,1,50.48,50.48,50.43,50.43,51
20120501|2011-12-01 04:00,1,50.7,50.7,50.56,50.56,3
20120501|2011-12-01 05:30,1,50.52,50.54,50.52,50.53,4
20120501|2011-12-01 06:00,1,50.55,50.56,50.55,50.56,2
20120501|2011-12-01 09:30,1,50.77,50.78,50.35,50.4,942
20120501|2011-12-01 10:00,1,50.45,50.46,49.95,50.03,513
20120501|2011-12-01 10:30,1,50.03,50.15,50.03,50.15,53
20120501|2011-12-01 11:00,1,50.13,50.13,50.02,50.12,106
20120501|2011-12-01 11:30,1,50.11,50.12,49.91,49.94,178
20120501|2011-12-01 12:00,1,49.92,50.12,49.91,50.12,107
20120501|2011-12-01 12:30,1,50.15,50.33,50.15,50.25,186
20120501|2011-12-01 13:00,1,50.37,50.51,50.26,50.48,273
20120501|2011-12-01 18:00,2,50.52,50.52,50.46,50.46,12
20120501|2011-12-01 18:30,2,50.47,50.47,50.47,50.47,1
20120501|2011-12-01 19:00,2,50.5,50.51,50.5,50.51,4
20120501|2011-12-01 19:30,2,50.64,50.64,50.64,50.64,1
20120501|2011-12-01 21:00,2,50.53,50.53,50.52,50.53,10
20120501|2011-12-01 23:30,2,50.52,50.52,50.51,50.51,5
20120501|2011-12-02 00:30,2,50.58,50.58,50.58,50.58,3
20120501|2011-12-02 01:30,2,50.62,50.62,50.62,50.62,3
20120501|2011-12-02 03:00,2,50.63,50.63,50.6,50.6,4
20120501|2011-12-02 04:00,2,50.55,50.55,50.55,50.55,3
20120501|2011-12-02 04:30,2,50.55,50.55,50.52,50.54,130
20120501|2011-12-02 05:00,2,50.54,50.56,50.54,50.54,36
20120501|2011-12-02 05:30,2,50.56,50.67,50.56,50.66,37
20120501|2011-12-02 06:00,2,50.63,50.72,50.61,50.72,22
20120501|2011-12-02 06:30,2,50.72,50.77,50.72,50.75,16
20120501|2011-12-02 07:00,2,50.75,50.75,50.66,50.66,9
20120501|2011-12-02 09:30,2,50.62,51.09,50.53,51.02,321
20120501|2011-12-02 10:00,2,51.02,51.02,50.71,50.9,183
20120501|2011-12-02 10:30,2,50.9,50.95,50.73,50.83,57
20120501|2011-12-02 11:00,2,50.83,50.83,50.55,50.68,96
20120501|2011-12-02 11:30,2,50.63,50.66,50.63,50.66,13
20120501|2011-12-02 12:00,2,50.66,50.75,50.65,50.74,15
20120501|2011-12-02 12:30,2,50.71,50.83,50.71,50.74,21
20120501|2011-12-02 13:00,2,50.72,50.9,50.71,50.9,156
20120501|2011-12-04 18:00,5,50.99,51.2,50.99,51.2,16
20120501|2011-12-04 18:30,5,51.16,51.2,51.15,51.2,12
20120501|2011-12-04 19:00,5,51.15,51.18,51.15,51.18,15
20120501|2011-12-04 20:00,5,51.18,51.18,51.15,51.15,2
20120501|2011-12-04 20:30,5,51.11,51.11,51.11,51.11,2
20120501|2011-12-05 00:00,5,51.16,51.17,51.13,51.14,11
20120501|2011-12-05 01:00,5,51.04,51.05,51.03,51.05,14
20120501|2011-12-05 01:30,5,51.16,51.16,51.16,51.16,1
20120501|2011-12-05 02:00,5,51.2,51.22,51.2,51.22,40
20120501|2011-12-05 03:00,5,51.23,51.25,51.23,51.25,5
20120501|2011-12-05 06:00,5,51.23,51.23,51.23,51.23,2
20120501|2011-12-05 06:30,5,51.24,51.24,51.24,51.24,1
20120501|2011-12-05 07:00,5,51.22,51.22,51.22,51.22,2
20120501|2011-12-05 09:30,5,51.32,51.58,51.27,51.4,302
20120501|2011-12-05 10:00,5,51.4,51.43,51.37,51.43,71
20120501|2011-12-05 10:30,5,51.41,51.41,51.33,51.37,315
20120501|2011-12-05 11:00,5,51.37,51.4,51.27,51.31,64
20120501|2011-12-05 11:30,5,51.29,51.41,51.29,51.41,58
20120501|2011-12-05 12:00,5,51.39,51.4,51.36,51.39,62
20120501|2011-12-05 12:30,5,51.34,51.38,51.07,51.1,179
20120501|2011-12-05 13:00,5,51.04,51.04,50.8,51.01,247
20120501|2011-12-05 18:00,6,51.06,51.06,51.06,51.06,4
20120501|2011-12-05 18:30,6,50.96,51,50.96,50.96,6
20120501|2011-12-05 19:00,6,50.92,50.93,50.82,50.82,20
20120501|2011-12-05 19:30,6,50.92,50.92,50.92,50.92,1
20120501|2011-12-05 21:00,6,50.88,50.88,50.83,50.83,38
20120501|2011-12-05 22:00,6,50.84,50.84,50.84,50.84,1
20120501|2011-12-05 23:30,6,50.84,50.84,50.84,50.84,2
20120501|2011-12-06 00:00,6,50.9,50.9,50.9,50.9,1
20120501|2011-12-06 02:30,6,50.94,50.94,50.94,50.94,2
20120501|2011-12-06 03:00,6,50.96,50.96,50.96,50.96,1
20120501|2011-12-06 03:30,6,50.79,50.8,50.76,50.8,8
20120501|2011-12-06 04:00,6,50.79,50.8,50.75,50.8,8
20120501|2011-12-06 05:00,6,50.87,50.87,50.86,50.87,18
20120501|2011-12-06 05:30,6,50.87,50.87,50.86,50.86,84
20120501|2011-12-06 06:00,6,50.87,50.87,50.87,50.87,22
20120501|2011-12-06 06:30,6,50.87,50.88,50.87,50.88,92
20120501|2011-12-06 09:30,6,50.83,50.96,50.69,50.74,258
20120501|2011-12-06 10:00,6,50.71,50.95,50.66,50.85,211
20120501|2011-12-06 10:30,6,50.88,50.88,50.76,50.86,68
20120501|2011-12-06 11:00,6,50.87,50.89,50.83,50.87,73
20120501|2011-12-06 11:30,6,50.88,50.93,50.87,50.87,79
20120501|2011-12-06 12:00,6,50.85,50.94,50.82,50.91,175
20120501|2011-12-06 12:30,6,50.9,50.91,50.77,50.77,186
20120501|2011-12-06 13:00,6,50.77,50.89,50.75,50.85,107
20120501|2011-12-06 18:00,7,51.05,51.07,51.05,51.07,5
20120501|2011-12-06 22:00,7,51.03,51.03,51.03,51.03,2
20120501|2011-12-06 23:30,7,51.01,51.01,50.98,50.98,27
20120501|2011-12-07 00:00,7,50.93,50.93,50.93,50.93,1
20120501|2011-12-07 00:30,7,51.06,51.06,51.06,51.06,1
20120501|2011-12-07 01:00,7,51.06,51.08,51.06,51.07,9
20120501|2011-12-07 02:30,7,51.11,51.19,51.11,51.19,4
20120501|2011-12-07 03:00,7,51.14,51.17,51.13,51.17,20
20120501|2011-12-07 03:30,7,51.12,51.13,51.12,51.13,8
20120501|2011-12-07 06:30,7,51.1,51.1,51.09,51.09,2
20120501|2011-12-07 07:00,7,51.04,51.04,51.04,51.04,2
20120501|2011-12-07 09:30,7,51.1,51.12,50.8,50.92,319
20120501|2011-12-07 10:00,7,50.94,51.03,50.92,51.01,464
20120501|2011-12-07 10:30,7,50.98,51.04,50.97,50.97,30
20120501|2011-12-07 11:00,7,50.98,51.01,50.93,50.99,138
20120501|2011-12-07 11:30,7,50.97,51.15,50.97,51.15,199
20120501|2011-12-07 12:00,7,51.17,51.24,51.06,51.24,94
20120501|2011-12-07 12:30,7,51.23,51.23,51.09,51.16,153
20120501|2011-12-07 13:00,7,51.13,51.21,51.07,51.15,235
20120501|2011-12-07 19:00,8,51.14,51.14,51.14,51.14,2
20120501|2011-12-07 19:30,8,50.95,50.95,50.95,50.95,20
20120501|2011-12-07 20:30,8,50.8,50.8,50.7,50.8,89
20120501|2011-12-07 21:00,8,50.8,50.99,50.8,50.99,7
20120501|2011-12-08 00:00,8,50.99,51,50.99,51,9
20120501|2011-12-08 00:30,8,51.01,51.01,51.01,51.01,5
20120501|2011-12-08 03:00,8,50.99,50.99,50.99,50.99,2
20120501|2011-12-08 03:30,8,51.01,51.01,50.97,50.99,4
20120501|2011-12-08 04:30,8,51.01,51.01,50.96,50.96,3
20120501|2011-12-08 05:00,8,50.97,50.97,50.97,50.97,1
20120501|2011-12-08 05:30,8,50.97,50.97,50.97,50.97,1
20120501|2011-12-08 06:30,8,51,51,51,51,1
20120501|2011-12-08 07:00,8,51.01,51.01,50.99,50.99,8
20120501|2011-12-08 09:30,8,50.71,50.92,50.61,50.86,340
20120501|2011-12-08 10:00,8,50.89,50.99,50.81,50.93,424
20120501|2011-12-08 10:30,8,50.93,51.24,50.91,51.24,132
20120501|2011-12-08 11:00,8,51.23,51.33,51.18,51.2,57
20120501|2011-12-08 11:30,8,51.22,51.23,51.14,51.16,30
20120501|2011-12-08 12:00,8,51.07,51.11,51.04,51.11,87
20120501|2011-12-08 12:30,8,51.12,51.27,51.09,51.27,59
20120501|2011-12-08 13:00,8,51.27,51.31,51.11,51.3,169
20120501|2011-12-08 18:00,9,51.27,51.27,51.11,51.11,5
20120501|2011-12-08 18:30,9,51.08,51.08,51.08,51.08,18
20120501|2011-12-08 19:30,9,51.2,51.2,51.2,51.2,1
20120501|2011-12-08 20:00,9,51.1,51.1,51.1,51.1,1
20120501|2011-12-08 20:30,9,51.08,51.1,51.04,51.04,3
20120501|2011-12-08 21:00,9,51.04,51.07,50.99,50.99,19
20120501|2011-12-08 22:00,9,50.91,50.91,50.91,50.91,1
20120501|2011-12-09 01:00,9,50.93,51.02,50.93,51.02,2
20120501|2011-12-09 03:00,9,51.05,51.05,51.05,51.05,1
20120501|2011-12-09 03:30,9,51.09,51.09,51.09,51.09,1
20120501|2011-12-09 04:00,9,51.07,51.07,51.07,51.07,4
20120501|2011-12-09 04:30,9,51.04,51.04,50.99,50.99,7
20120501|2011-12-09 05:00,9,51.05,51.05,51.04,51.04,3
20120501|2011-12-09 06:00,9,51.04,51.11,51.04,51.11,10
20120501|2011-12-09 06:30,9,51.07,51.07,51.05,51.06,183
20120501|2011-12-09 07:00,9,51.06,51.06,51.05,51.05,13
20120501|2011-12-09 09:30,9,50.77,50.78,50.21,50.22,967
20120501|2011-12-09 10:00,9,50.24,50.35,50,50.13,468
20120501|2011-12-09 10:30,9,50.13,50.34,50.11,50.12,507
20120501|2011-12-09 11:00,9,50.12,50.2,50.06,50.1,171
20120501|2011-12-09 11:30,9,50.12,50.29,50.1,50.27,190
20120501|2011-12-09 12:00,9,50.28,50.43,50.28,50.43,295
20120501|2011-12-09 12:30,9,50.42,50.42,50.17,50.23,305
20120501|2011-12-09 13:00,9,50.21,50.33,50.14,50.21,415
20120501|2011-12-11 18:00,12,50.25,50.25,50.25,50.25,1
20120501|2011-12-11 18:30,12,50.41,50.41,50.35,50.35,32
20120501|2011-12-11 19:00,12,50.38,50.49,50.38,50.45,42
20120501|2011-12-11 19:30,12,50.5,50.5,50.5,50.5,2
20120501|2011-12-11 20:00,12,50.5,50.5,50.46,50.46,3
20120501|2011-12-11 20:30,12,50.4,50.4,50.38,50.38,11
20120501|2011-12-11 23:30,12,50.34,50.34,50.34,50.34,1
20120501|2011-12-12 02:00,12,50.09,50.09,50.09,50.09,4
20120501|2011-12-12 03:00,12,49.99,49.99,49.95,49.95,425
20120501|2011-12-12 03:30,12,49.95,49.95,49.82,49.82,77
20120501|2011-12-12 04:00,12,49.84,49.84,49.84,49.84,5
20120501|2011-12-12 05:00,12,49.81,49.82,49.78,49.81,23
20120501|2011-12-12 05:30,12,49.83,49.83,49.83,49.83,14
20120501|2011-12-12 07:00,12,49.88,49.88,49.88,49.88,1
20120501|2011-12-12 09:30,12,49.65,49.89,49.49,49.87,357
20120501|2011-12-12 10:00,12,49.88,49.92,49.77,49.85,146
20120501|2011-12-12 10:30,12,49.84,49.9,49.78,49.82,44
20120501|2011-12-12 11:00,12,49.76,49.86,49.75,49.85,238
20120501|2011-12-12 11:30,12,49.88,49.92,49.83,49.89,175
20120501|2011-12-12 12:00,12,49.88,50.03,49.88,50.03,405
20120501|2011-12-12 12:30,12,50.04,50.11,50.03,50.06,171
20120501|2011-12-12 13:00,12,50.1,50.23,50.03,50.08,284
20120501|2011-12-12 18:30,13,50.16,50.16,50.16,50.16,2
20120501|2011-12-12 19:00,13,50.19,50.32,50.19,50.32,11
20120501|2011-12-12 20:30,13,50.28,50.29,50.28,50.29,4
20120501|2011-12-12 22:00,13,50.24,50.24,50.24,50.24,1
20120501|2011-12-12 23:30,13,50.24,50.24,50.24,50.24,1
20120501|2011-12-13 00:00,13,50.19,50.19,50.18,50.18,3
20120501|2011-12-13 02:00,13,50.05,50.05,50.02,50.02,100
20120501|2011-12-13 04:30,13,50.16,50.16,50.11,50.14,13
20120501|2011-12-13 05:00,13,50.23,50.25,50.23,50.25,5
20120501|2011-12-13 09:30,13,50.36,50.43,50.16,50.22,158
20120501|2011-12-13 10:00,13,50.16,50.3,50.07,50.25,149
20120501|2011-12-13 10:30,13,50.26,50.4,50.26,50.39,137
20120501|2011-12-13 11:00,13,50.39,50.53,50.36,50.44,162
20120501|2011-12-13 11:30,13,50.43,50.45,50.37,50.41,113
20120501|2011-12-13 12:00,13,50.37,50.39,50.25,50.25,86
20120501|2011-12-13 12:30,13,50.22,50.22,50.1,50.19,140
20120501|2011-12-13 13:00,13,50.18,50.2,50.07,50.11,176
20120501|2011-12-13 18:00,14,50.06,50.07,50,50.04,25
20120501|2011-12-13 18:30,14,49.97,49.97,49.95,49.95,25
20120501|2011-12-13 19:00,14,49.96,50,49.96,50,13
20120501|2011-12-13 19:30,14,49.98,49.98,49.91,49.97,4
20120501|2011-12-13 23:00,14,49.99,49.99,49.99,49.99,4
20120501|2011-12-13 23:30,14,49.99,49.99,49.99,49.99,9
20120501|2011-12-14 00:00,14,49.9,49.9,49.85,49.86,6
20120501|2011-12-14 00:30,14,49.85,49.88,49.85,49.88,6
20120501|2011-12-14 01:00,14,49.96,49.96,49.96,49.96,37
20120501|2011-12-14 02:30,14,50.04,50.04,50.04,50.04,1
20120501|2011-12-14 03:00,14,50.15,50.16,50.15,50.16,3
20120501|2011-12-14 03:30,14,50.12,50.23,50.12,50.23,34
20120501|2011-12-14 04:00,14,50.26,50.3,50.25,50.3,14
20120501|2011-12-14 05:30,14,50.21,50.21,50.03,50.03,2
20120501|2011-12-14 06:00,14,49.9,49.9,49.9,49.9,2
20120501|2011-12-14 06:30,14,49.96,49.96,49.96,49.96,2
20120501|2011-12-14 07:00,14,50.01,50.01,49.99,49.99,21
20120501|2011-12-14 09:30,14,49.57,49.74,49.47,49.48,677
20120501|2011-12-14 10:00,14,49.46,49.51,49.1,49.27,458
20120501|2011-12-14 10:30,14,49.21,49.29,49.12,49.29,190
20120501|2011-12-14 11:00,14,49.27,49.43,49.26,49.31,109
20120501|2011-12-14 11:30,14,49.33,49.57,49.32,49.56,186
20120501|2011-12-14 12:00,14,49.52,49.64,49.47,49.55,69
20120501|2011-12-14 12:30,14,49.58,49.58,49.39,49.4,66
20120501|2011-12-14 13:00,14,49.42,49.42,49.13,49.2,342
20120501|2011-12-14 18:00,15,49.18,49.18,49.18,49.18,1
20120501|2011-12-14 18:30,15,49.21,49.21,49.21,49.21,1
20120501|2011-12-14 19:00,15,49.27,49.29,49.25,49.25,9
20120501|2011-12-14 20:30,15,49.23,49.23,49.15,49.17,5
20120501|2011-12-14 21:00,15,49.34,49.34,49.34,49.34,1
20120501|2011-12-14 22:00,15,49.38,49.4,49.38,49.4,2
20120501|2011-12-15 00:00,15,49.36,49.4,49.36,49.4,54
20120501|2011-12-15 00:30,15,49.44,49.44,49.4,49.4,4
20120501|2011-12-15 01:00,15,49.4,49.4,49.4,49.4,1
20120501|2011-12-15 01:30,15,49.4,49.52,49.4,49.52,2
20120501|2011-12-15 02:00,15,49.48,49.48,49.48,49.48,1
20120501|2011-12-15 03:00,15,49.43,49.43,49.32,49.32,4
20120501|2011-12-15 04:30,15,49.43,49.43,49.43,49.43,1
20120501|2011-12-15 07:00,15,49.44,49.49,49.44,49.48,211
20120501|2011-12-15 09:30,15,49.35,49.56,49.31,49.41,390
20120501|2011-12-15 10:00,15,49.42,49.46,49.35,49.46,99
20120501|2011-12-15 10:30,15,49.44,49.56,49.44,49.54,257
20120501|2011-12-15 11:00,15,49.55,49.56,49.47,49.49,167
20120501|2011-12-15 11:30,15,49.49,49.57,49.49,49.56,36
20120501|2011-12-15 12:00,15,49.57,49.66,49.54,49.66,73
20120501|2011-12-15 12:30,15,49.68,49.68,49.58,49.58,60
20120501|2011-12-15 13:00,15,49.66,49.82,49.65,49.8,104
20120501|2011-12-15 18:00,16,49.69,49.88,49.69,49.88,9
20120501|2011-12-15 18:30,16,49.89,49.97,49.89,49.97,3
20120501|2011-12-15 19:00,16,49.91,49.92,49.84,49.84,3
20120501|2011-12-15 19:30,16,49.88,49.88,49.78,49.78,5
20120501|2011-12-15 20:00,16,49.85,49.89,49.85,49.89,7
20120501|2011-12-15 21:30,16,49.95,49.95,49.95,49.95,1
20120501|2011-12-15 22:30,16,49.99,50,49.99,50,2
20120501|2011-12-15 23:30,16,50.02,50.03,50.02,50.03,8
20120501|2011-12-16 00:00,16,50.1,50.11,50.1,50.11,2
20120501|2011-12-16 00:30,16,50,50,50,50,3
20120501|2011-12-16 02:00,16,49.91,49.91,49.79,49.79,36
20120501|2011-12-16 02:30,16,49.86,49.86,49.86,49.86,4
20120501|2011-12-16 06:00,16,49.85,49.85,49.85,49.85,1
20120501|2011-12-16 06:30,16,49.88,49.95,49.88,49.93,15
20120501|2011-12-16 07:00,16,49.93,49.94,49.88,49.88,9
20120501|2011-12-16 09:30,16,49.9,50.28,49.84,50.17,470
20120501|2011-12-16 10:00,16,50.18,50.32,50.11,50.17,130
20120501|2011-12-16 10:30,16,50.24,50.24,50.13,50.13,143
20120501|2011-12-16 11:00,16,50.11,50.16,49.98,50,335
20120501|2011-12-16 11:30,16,49.97,50.12,49.89,50.08,234
20120501|2011-12-16 12:00,16,50.06,50.26,50.01,50.15,428
20120501|2011-12-16 12:30,16,50.17,50.17,50.01,50.01,207
20120501|2011-12-16 13:00,16,50.02,50.26,49.94,50.15,719
20120501|2011-12-18 18:00,19,50.57,50.71,50.57,50.71,5
20120501|2011-12-18 18:30,19,50.59,50.59,50.59,50.59,1
20120501|2011-12-18 19:00,19,50.53,50.53,50.53,50.53,1
20120501|2011-12-18 19:30,19,50.46,50.52,50.46,50.52,6
20120501|2011-12-18 20:00,19,50.55,50.55,50.55,50.55,1
20120501|2011-12-18 20:30,19,50.4,50.4,50.4,50.4,1
20120501|2011-12-18 21:00,19,50.4,50.4,50.4,50.4,2
20120501|2011-12-18 21:30,19,50.27,50.27,50.25,50.25,3
20120501|2011-12-18 22:00,19,50.33,50.33,50.28,50.28,2
20120501|2011-12-18 23:30,19,50.35,50.35,50.33,50.33,4
20120501|2011-12-19 00:00,19,50.35,50.4,50.35,50.4,2
20120501|2011-12-19 00:30,19,50.49,50.49,50.42,50.42,10
20120501|2011-12-19 01:00,19,50.42,50.42,50.41,50.42,29
20120501|2011-12-19 02:00,19,50.48,50.52,50.48,50.52,4
20120501|2011-12-19 02:30,19,50.52,50.61,50.52,50.6,24
20120501|2011-12-19 03:00,19,50.6,50.69,50.6,50.69,8
20120501|2011-12-19 04:00,19,50.66,50.66,50.66,50.66,4
20120501|2011-12-19 04:30,19,50.63,50.68,50.59,50.68,187
20120501|2011-12-19 05:00,19,50.67,50.67,50.61,50.61,126
20120501|2011-12-19 05:30,19,50.65,50.65,50.65,50.65,1
20120501|2011-12-19 06:30,19,50.7,50.7,50.67,50.67,3
20120501|2011-12-19 07:00,19,50.68,50.68,50.65,50.66,9
20120501|2011-12-19 09:30,19,50.74,50.79,50.27,50.34,559
20120501|2011-12-19 10:00,19,50.35,50.39,50.23,50.27,224
20120501|2011-12-19 10:30,19,50.26,50.3,50.1,50.3,345
20120501|2011-12-19 11:00,19,50.3,50.32,50.08,50.16,225
20120501|2011-12-19 11:30,19,50.12,50.28,50.08,50.18,164
20120501|2011-12-19 12:00,19,50.18,50.24,50.12,50.17,32
20120501|2011-12-19 12:30,19,50.18,50.18,49.99,50.04,175
20120501|2011-12-19 13:00,19,50.01,50.04,49.9,50,154
20120501|2011-12-19 18:00,20,49.89,49.92,49.89,49.92,4
20120501|2011-12-19 18:30,20,50.02,50.04,49.86,50.04,11
20120501|2011-12-19 19:00,20,50.1,50.11,50.01,50.08,43
20120501|2011-12-19 20:00,20,50.11,50.11,50.11,50.11,1
20120501|2011-12-19 20:30,20,50.1,50.12,50.1,50.12,4
20120501|2011-12-19 21:00,20,50.1,50.1,50.1,50.1,21
20120501|2011-12-19 21:30,20,50.1,50.1,50.1,50.1,30
20120501|2011-12-19 23:30,20,50.02,50.03,49.98,49.98,6
20120501|2011-12-20 00:00,20,49.97,50,49.97,49.99,7
20120501|2011-12-20 00:30,20,49.99,50.04,49.99,50.04,8
20120501|2011-12-20 01:00,20,50.03,50.03,50.03,50.03,5
20120501|2011-12-20 01:30,20,50.03,50.04,50.02,50.04,16
20120501|2011-12-20 02:00,20,50.06,50.13,50.06,50.13,21
20120501|2011-12-20 02:30,20,50.15,50.24,50.15,50.24,51
20120501|2011-12-20 03:00,20,50.23,50.23,50.19,50.19,18
20120501|2011-12-20 03:30,20,50.13,50.13,50.13,50.13,2
20120501|2011-12-20 04:00,20,50.28,50.29,50.27,50.29,3
20120501|2011-12-20 04:30,20,50.16,50.16,50.16,50.16,3
20120501|2011-12-20 05:30,20,50.12,50.16,50.12,50.16,3
20120501|2011-12-20 06:00,20,50.14,50.14,50.14,50.14,4
20120501|2011-12-20 07:00,20,50.16,50.16,50.16,50.16,1
20120501|2011-12-20 09:30,20,50.26,50.58,50.09,50.4,835
20120501|2011-12-20 10:00,20,50.42,50.43,50.08,50.13,364
20120501|2011-12-20 10:30,20,50.16,50.16,50.03,50.14,184
20120501|2011-12-20 11:00,20,50.13,50.13,49.93,50.1,235
20120501|2011-12-20 11:30,20,50.12,50.23,50.11,50.18,167
20120501|2011-12-20 12:00,20,50.2,50.2,50.08,50.1,103
20120501|2011-12-20 12:30,20,50.12,50.26,50.12,50.24,135
20120501|2011-12-20 13:00,20,50.24,50.29,50.2,50.27,131
20120501|2011-12-20 18:30,21,50.3,50.3,50.3,50.3,4
20120501|2011-12-20 19:30,21,50.24,50.24,50.23,50.23,3
20120501|2011-12-20 20:30,21,50.16,50.22,50.16,50.22,3
20120501|2011-12-20 21:00,21,50.24,50.24,50.17,50.17,4
20120501|2011-12-20 23:30,21,50.19,50.19,50.19,50.19,4
20120501|2011-12-21 00:00,21,50.18,50.19,50.17,50.19,8
20120501|2011-12-21 00:30,21,50.19,50.2,50.19,50.2,3
20120501|2011-12-21 01:00,21,50.16,50.28,50.16,50.24,18
20120501|2011-12-21 01:30,21,50.27,50.27,50.27,50.27,1
20120501|2011-12-21 02:00,21,50.27,50.31,50.25,50.31,40
20120501|2011-12-21 03:00,21,50.38,50.39,50.36,50.39,4
20120501|2011-12-21 03:30,21,50.36,50.4,50.36,50.4,4
20120501|2011-12-21 04:00,21,50.41,50.43,50.41,50.42,140
20120501|2011-12-21 04:30,21,50.45,50.46,50.41,50.41,170
20120501|2011-12-21 05:00,21,50.34,50.34,50.34,50.34,1
20120501|2011-12-21 05:30,21,50.32,50.38,50.32,50.34,11
20120501|2011-12-21 06:00,21,50.28,50.28,50.28,50.28,1
20120501|2011-12-21 06:30,21,50.28,50.28,50.02,50.02,25
20120501|2011-12-21 07:00,21,49.98,50.15,49.93,50.14,24
20120501|2011-12-21 09:30,21,50.31,50.37,50.06,50.07,352
20120501|2011-12-21 10:00,21,50.07,50.1,49.96,50.05,129
20120501|2011-12-21 10:30,21,50.1,50.13,50.05,50.08,147
20120501|2011-12-21 11:00,21,50.1,50.32,50.02,50.2,233
20120501|2011-12-21 11:30,21,50.23,50.39,50.19,50.31,131
20120501|2011-12-21 12:00,21,50.38,50.38,50.19,50.2,45
20120501|2011-12-21 12:30,21,50.23,50.32,50.14,50.26,188
20120501|2011-12-21 13:00,21,50.24,50.28,50.15,50.18,103
20120501|2011-12-21 18:00,22,50.26,50.26,50.25,50.26,21
20120501|2011-12-21 18:30,22,50.26,50.32,50.26,50.32,18
20120501|2011-12-21 19:00,22,50.17,50.2,50.07,50.19,16
20120501|2011-12-21 20:00,22,50.27,50.3,50.2,50.2,34
20120501|2011-12-21 20:30,22,50.19,50.19,50.18,50.18,2
20120501|2011-12-21 21:00,22,50.16,50.25,50.16,50.2,7
20120501|2011-12-21 23:00,22,50.19,50.19,50.19,50.19,1
20120501|2011-12-21 23:30,22,50.19,50.19,50.17,50.19,10
20120501|2011-12-22 00:00,22,50.2,50.25,50.2,50.24,8
20120501|2011-12-22 00:30,22,50.24,50.29,50.23,50.29,6
20120501|2011-12-22 01:00,22,50.25,50.25,50.25,50.25,1
20120501|2011-12-22 01:30,22,50.26,50.27,50.26,50.27,2
20120501|2011-12-22 02:00,22,50.35,50.35,50.35,50.35,2
20120501|2011-12-22 02:30,22,50.39,50.39,50.32,50.33,11
20120501|2011-12-22 03:00,22,50.31,50.33,50.3,50.3,13
20120501|2011-12-22 03:30,22,50.32,50.32,50.32,50.32,4
20120501|2011-12-22 04:00,22,50.29,50.29,50.28,50.28,2
20120501|2011-12-22 04:30,22,50.29,50.29,50.29,50.29,1
20120501|2011-12-22 05:00,22,50.3,50.3,50.3,50.3,1
20120501|2011-12-22 05:30,22,50.32,50.41,50.32,50.41,13
20120501|2011-12-22 06:00,22,50.36,50.36,50.36,50.36,6
20120501|2011-12-22 06:30,22,50.5,50.51,50.5,50.51,9
20120501|2011-12-22 07:00,22,50.39,50.42,50.39,50.42,3
20120501|2011-12-22 09:30,22,50.52,50.87,50.39,50.83,699
20120501|2011-12-22 10:00,22,50.84,51.03,50.8,50.95,355
20120501|2011-12-22 10:30,22,50.97,51.02,50.89,50.91,128
20120501|2011-12-22 11:00,22,50.95,51.18,50.94,51.14,182
20120501|2011-12-22 11:30,22,51.14,51.14,50.96,51.08,106
20120501|2011-12-22 12:00,22,51.11,51.19,51.09,51.18,33
20120501|2011-12-22 12:30,22,51.18,51.21,51.11,51.16,188
20120501|2011-12-22 13:00,22,51.13,51.19,51.07,51.15,156
20120501|2011-12-22 18:00,23,51.16,51.16,51.06,51.06,3
20120501|2011-12-22 18:30,23,51.08,51.08,50.98,51,10
20120501|2011-12-22 19:00,23,50.9,50.92,50.89,50.89,9
20120501|2011-12-22 20:00,23,50.99,50.99,50.99,50.99,1
20120501|2011-12-22 20:30,23,50.97,51.01,50.97,51,3
20120501|2011-12-22 22:30,23,51.08,51.08,51.04,51.04,2
20120501|2011-12-22 23:30,23,51.05,51.06,51.04,51.06,48
20120501|2011-12-23 00:00,23,51.08,51.12,51.06,51.09,35
20120501|2011-12-23 00:30,23,50.99,50.99,50.99,50.99,8
20120501|2011-12-23 01:00,23,51.02,51.02,50.97,51.02,14
20120501|2011-12-23 01:30,23,51.06,51.1,51.05,51.07,17
20120501|2011-12-23 02:00,23,51.05,51.13,51.05,51.12,20
20120501|2011-12-23 02:30,23,51.08,51.09,51.06,51.09,10
20120501|2011-12-23 03:00,23,51.11,51.18,51.11,51.18,15
20120501|2011-12-23 03:30,23,51.21,51.36,51.21,51.36,12
20120501|2011-12-23 04:00,23,51.35,51.35,51.35,51.35,1
20120501|2011-12-23 05:30,23,51.35,51.37,51.35,51.37,12
20120501|2011-12-23 06:30,23,51.46,51.46,51.45,51.45,10
20120501|2011-12-23 09:30,23,51.28,51.53,51.2,51.31,596
20120501|2011-12-23 10:00,23,51.29,51.39,51.25,51.34,141
20120501|2011-12-23 10:30,23,51.35,51.46,51.34,51.45,116
20120501|2011-12-23 11:00,23,51.46,51.7,51.46,51.69,204
20120501|2011-12-23 11:30,23,51.69,51.79,51.69,51.7,94
20120501|2011-12-23 12:00,23,51.69,51.72,51.64,51.64,74
20120501|2011-12-23 12:30,23,51.63,51.71,51.61,51.69,64
20120501|2011-12-23 13:00,23,51.64,51.73,51.6,51.73,112
20120501|2011-12-27 09:30,27,51.93,53.01,51.9,52.56,632
20120501|2011-12-27 10:00,27,52.55,52.6,52.25,52.34,170
20120501|2011-12-27 10:30,27,52.34,52.64,52.34,52.59,350
20120501|2011-12-27 11:00,27,52.58,52.63,52.53,52.62,159
20120501|2011-12-27 11:30,27,52.63,52.71,52.59,52.63,106
20120501|2011-12-27 12:00,27,52.63,52.63,52.38,52.41,93
20120501|2011-12-27 12:30,27,52.4,52.68,52.4,52.63,93
20120501|2011-12-27 13:00,27,52.6,52.67,52.23,52.52,235
20120501|2011-12-27 18:00,28,52.43,52.43,52.35,52.35,7
20120501|2011-12-27 18:30,28,52.35,52.35,52.27,52.27,8
20120501|2011-12-27 19:00,28,52.24,52.24,52.03,52.05,135
20120501|2011-12-27 19:30,28,52.05,52.15,52.02,52.15,23
20120501|2011-12-27 20:00,28,52.18,52.28,52.15,52.25,49
20120501|2011-12-27 20:30,28,52.23,52.23,52.11,52.15,34
20120501|2011-12-27 21:00,28,52.16,52.21,52.13,52.18,11
20120501|2011-12-27 21:30,28,52.17,52.17,52.16,52.16,2
20120501|2011-12-27 22:00,28,52.24,52.24,52.24,52.24,1
20120501|2011-12-27 22:30,28,52.15,52.15,52.15,52.15,2
20120501|2011-12-27 23:00,28,52.19,52.23,52.19,52.19,15
20120501|2011-12-27 23:30,28,52.19,52.21,52.16,52.21,46
20120501|2011-12-28 00:00,28,52.23,52.32,52.19,52.3,59
20120501|2011-12-28 00:30,28,52.32,52.39,52.32,52.36,39
20120501|2011-12-28 01:00,28,52.34,52.38,52.31,52.38,6
20120501|2011-12-28 01:30,28,52.42,52.42,52.38,52.38,33
20120501|2011-12-28 02:00,28,52.43,52.44,52.41,52.44,62
20120501|2011-12-28 02:30,28,52.44,52.47,52.42,52.43,54
20120501|2011-12-28 03:00,28,52.42,52.42,52.37,52.37,11
20120501|2011-12-28 03:30,28,52.37,52.37,52.35,52.36,6
20120501|2011-12-28 04:00,28,52.36,52.39,52.36,52.39,3
20120501|2011-12-28 04:30,28,52.35,52.43,52.35,52.43,19
20120501|2011-12-28 05:00,28,52.43,52.43,52.28,52.28,3
20120501|2011-12-28 05:30,28,52.25,52.25,52.25,52.25,8
20120501|2011-12-28 06:00,28,52.35,52.39,52.34,52.39,57
20120501|2011-12-28 06:30,28,52.34,52.34,52.34,52.34,1
20120501|2011-12-28 07:00,28,52.27,52.32,52.27,52.3,12
20120501|2011-12-28 09:30,28,52.31,52.52,52.17,52.42,395
20120501|2011-12-28 10:00,28,52.38,52.5,52.28,52.36,332
20120501|2011-12-28 10:30,28,52.38,52.61,52.28,52.49,451
20120501|2011-12-28 11:00,28,52.49,52.66,52.38,52.66,293
20120501|2011-12-28 11:30,28,52.75,52.85,52.57,52.6,260
20120501|2011-12-28 12:00,28,52.57,52.57,52.5,52.52,14
20120501|2011-12-28 12:30,28,52.51,52.7,52.47,52.63,174
20120501|2011-12-28 13:00,28,52.72,52.72,52.45,52.47,358
20120501|2011-12-28 18:00,29,52.36,52.37,52.34,52.36,126
20120501|2011-12-28 18:30,29,52.25,52.25,52.25,52.25,1
20120501|2011-12-28 19:00,29,52.18,52.18,52.14,52.18,10
20120501|2011-12-28 22:00,29,52.22,52.22,52.22,52.22,1
20120501|2011-12-28 22:30,29,52.24,52.24,52.24,52.24,1
20120501|2011-12-28 23:00,29,52.23,52.26,52.23,52.26,15
20120501|2011-12-28 23:30,29,52.26,52.27,52.26,52.26,32
20120501|2011-12-29 00:00,29,52.26,52.3,52.24,52.26,101
20120501|2011-12-29 00:30,29,52.28,52.3,52.25,52.25,66
20120501|2011-12-29 03:00,29,52.25,52.25,52.14,52.14,22
20120501|2011-12-29 04:30,29,52.28,52.28,52.27,52.28,6
20120501|2011-12-29 05:00,29,52.28,52.29,52.26,52.29,12
20120501|2011-12-29 06:00,29,52.24,52.24,52.11,52.11,9
20120501|2011-12-29 06:30,29,52.13,52.14,52.11,52.11,6
20120501|2011-12-29 07:00,29,52.08,52.08,52.08,52.08,1
20120501|2011-12-29 09:30,29,52.21,52.39,51.98,52.26,388
20120501|2011-12-29 10:00,29,52.27,52.33,52.06,52.19,227
20120501|2011-12-29 10:30,29,52.16,52.17,51.86,51.86,344
20120501|2011-12-29 11:00,29,51.86,52.05,51.78,51.97,62
20120501|2011-12-29 11:30,29,51.98,51.98,51.84,51.91,69
20120501|2011-12-29 12:00,29,51.98,52.09,51.98,52.05,56
20120501|2011-12-29 12:30,29,52.15,52.19,51.92,51.92,56
20120501|2011-12-29 13:00,29,51.97,52.09,51.88,51.93,264
20120501|2011-12-29 18:00,30,51.87,51.9,51.85,51.9,4
20120501|2011-12-29 19:00,30,52.05,52.16,52.03,52.16,12
20120501|2011-12-29 19:30,30,52.15,52.15,52.15,52.15,2
20120501|2011-12-29 21:00,30,52.2,52.2,52.2,52.2,1
20120501|2011-12-29 21:30,30,52.16,52.17,52.16,52.17,2
20120501|2011-12-29 22:00,30,52.16,52.16,52.16,52.16,1
20120501|2011-12-29 22:30,30,52.13,52.17,52.13,52.17,5
20120501|2011-12-29 23:30,30,52.17,52.17,52.17,52.17,1
20120501|2011-12-30 00:30,30,52.19,52.19,52.09,52.16,6
20120501|2011-12-30 01:00,30,52.23,52.31,52.09,52.12,26
20120501|2011-12-30 01:30,30,52.16,52.16,52.15,52.15,47
20120501|2011-12-30 02:00,30,52.2,52.2,52.18,52.18,54
20120501|2011-12-30 02:30,30,52.29,52.3,52.29,52.3,8
20120501|2011-12-30 03:00,30,52.26,52.26,52.26,52.26,3
20120501|2011-12-30 03:30,30,52.23,52.23,52.23,52.23,3
20120501|2011-12-30 06:30,30,52.24,52.24,52.24,52.24,9
20120501|2011-12-30 07:00,30,52.2,52.2,52.2,52.2,6
20120501|2011-12-30 09:30,30,52.19,52.54,52.17,52.54,357
20120501|2011-12-30 10:00,30,52.53,52.7,52.53,52.67,227
20120501|2011-12-30 10:30,30,52.67,52.67,52.48,52.48,310
20120501|2011-12-30 11:00,30,52.49,52.65,52.49,52.65,34
20120501|2011-12-30 11:30,30,52.57,52.65,52.53,52.65,288
20120501|2011-12-30 12:00,30,52.6,52.71,52.53,52.71,104
20120501|2011-12-30 12:30,30,52.67,52.82,52.67,52.82,205
20120501|2011-12-30 13:00,30,52.82,52.85,52.65,52.76,436
20120501|2012-01-03 09:30,3,53.5,54.15,53.5,53.97,1419
20120501|2012-01-03 10:00,3,53.98,53.98,53.51,53.51,705
20120501|2012-01-03 10:30,3,53.48,53.73,53.46,53.62,293
20120501|2012-01-03 11:00,3,53.6,53.66,53.51,53.62,222
20120501|2012-01-03 11:30,3,53.61,53.63,53.41,53.51,354
20120501|2012-01-03 12:00,3,53.55,53.64,53.51,53.61,382
20120501|2012-01-03 12:30,3,53.61,53.66,53.35,53.38,576
20120501|2012-01-03 13:00,3,53.32,53.5,53.27,53.4,992
20120501|2012-01-03 18:00,4,53.39,53.43,53.39,53.43,19
20120501|2012-01-03 18:30,4,53.42,53.42,53.35,53.38,5
20120501|2012-01-03 19:00,4,53.27,53.27,53.25,53.25,2
20120501|2012-01-03 20:00,4,53.31,53.31,53.31,53.31,1
20120501|2012-01-03 21:00,4,53.19,53.22,53.18,53.22,4
20120501|2012-01-03 22:30,4,53.24,53.24,53.24,53.24,1
20120501|2012-01-03 23:30,4,53.27,53.27,53.27,53.27,1
20120501|2012-01-04 04:30,4,53.44,53.44,53.39,53.39,6
20120501|2012-01-04 05:00,4,53.35,53.43,53.25,53.29,260
20120501|2012-01-04 05:30,4,53.28,53.28,53.19,53.22,25
20120501|2012-01-04 06:00,4,53.18,53.26,53.17,53.22,36
20120501|2012-01-04 06:30,4,53.21,53.31,53.19,53.2,114
20120501|2012-01-04 07:00,4,53.13,53.19,53.13,53.16,11
20120501|2012-01-04 09:30,4,53.21,53.61,53.08,53.6,1252
20120501|2012-01-04 10:00,4,53.6,53.6,53.27,53.37,387
20120501|2012-01-04 10:30,4,53.39,53.41,53.27,53.29,187
20120501|2012-01-04 11:00,4,53.32,53.42,53.29,53.41,277
20120501|2012-01-04 11:30,4,53.4,53.5,53.33,53.5,309
20120501|2012-01-04 12:00,4,53.48,53.55,53.42,53.52,261
20120501|2012-01-04 12:30,4,53.49,53.53,53.36,53.44,321
20120501|2012-01-04 13:00,4,53.45,53.46,53.18,53.23,757
20120501|2012-01-04 18:00,5,53.37,53.37,53.35,53.37,3
20120501|2012-01-04 18:30,5,53.37,53.37,53.37,53.37,5
20120501|2012-01-04 19:00,5,53.35,53.35,53.15,53.19,116
20120501|2012-01-04 20:00,5,53.25,53.3,53.25,53.29,3
20120501|2012-01-04 20:30,5,53.28,53.47,53.28,53.42,8
20120501|2012-01-04 21:00,5,53.42,53.42,53.42,53.42,1
20120501|2012-01-04 23:30,5,53.38,53.39,53.35,53.38,73
20120501|2012-01-05 00:00,5,53.36,53.36,53.33,53.33,4
20120501|2012-01-05 00:30,5,53.33,53.33,53.32,53.32,6
20120501|2012-01-05 01:00,5,53.37,53.37,53.36,53.36,4
20120501|2012-01-05 01:30,5,53.45,53.46,53.44,53.46,5
20120501|2012-01-05 02:00,5,53.34,53.34,53.24,53.24,15
20120501|2012-01-05 02:30,5,53.23,53.23,53.07,53.07,17
20120501|2012-01-05 03:00,5,53.08,53.08,53.01,53.01,5
20120501|2012-01-05 03:30,5,52.99,53.03,52.87,52.87,85
20120501|2012-01-05 04:00,5,52.87,52.91,52.84,52.91,97
20120501|2012-01-05 04:30,5,52.91,52.92,52.78,52.87,107
20120501|2012-01-05 05:00,5,52.97,52.97,52.91,52.91,128
20120501|2012-01-05 05:30,5,52.93,52.94,52.88,52.94,21
20120501|2012-01-05 06:00,5,52.91,52.93,52.9,52.93,7
20120501|2012-01-05 06:30,5,52.94,52.95,52.9,52.9,18
20120501|2012-01-05 07:00,5,52.9,52.95,52.9,52.92,7
20120501|2012-01-05 09:30,5,52.83,52.89,52.71,52.87,1102
20120501|2012-01-05 10:00,5,52.86,52.86,52.71,52.74,674
20120501|2012-01-05 10:30,5,52.75,52.75,52.47,52.6,642
20120501|2012-01-05 11:00,5,52.59,52.68,52.42,52.61,382
20120501|2012-01-05 11:30,5,52.59,52.73,52.51,52.7,347
20120501|2012-01-05 12:00,5,52.72,52.74,52.53,52.58,256
20120501|2012-01-05 12:30,5,52.55,52.67,52.55,52.67,260
20120501|2012-01-05 13:00,5,52.67,52.71,52.42,52.48,578
20120501|2012-01-05 18:00,6,52.49,52.49,52.38,52.44,11
20120501|2012-01-05 18:30,6,52.5,52.5,52.5,52.5,9
20120501|2012-01-05 19:00,6,52.61,52.66,52.58,52.63,41
20120501|2012-01-05 19:30,6,52.66,52.67,52.57,52.57,11
20120501|2012-01-05 20:00,6,52.56,52.62,52.52,52.61,8
20120501|2012-01-05 20:30,6,52.59,52.61,52.59,52.61,2
20120501|2012-01-05 21:00,6,52.59,52.59,52.59,52.59,1
20120501|2012-01-05 23:00,6,52.58,52.58,52.58,52.58,2
20120501|2012-01-05 23:30,6,52.66,52.66,52.66,52.66,2
20120501|2012-01-06 00:30,6,52.75,52.75,52.75,52.75,4
20120501|2012-01-06 01:00,6,52.76,52.8,52.76,52.8,27
20120501|2012-01-06 01:30,6,52.82,52.89,52.82,52.88,80
20120501|2012-01-06 02:00,6,52.87,52.87,52.79,52.85,44
20120501|2012-01-06 02:30,6,52.87,52.93,52.87,52.93,35
20120501|2012-01-06 03:00,6,52.94,52.96,52.85,52.86,61
20120501|2012-01-06 03:30,6,52.92,52.92,52.83,52.83,13
20120501|2012-01-06 04:00,6,52.88,52.88,52.85,52.85,3
20120501|2012-01-06 04:30,6,52.84,52.85,52.69,52.76,15
20120501|2012-01-06 05:00,6,52.74,52.77,52.66,52.77,21
20120501|2012-01-06 05:30,6,52.81,52.82,52.81,52.81,12
20120501|2012-01-06 06:00,6,52.78,52.8,52.76,52.8,4
20120501|2012-01-06 06:30,6,52.8,52.8,52.7,52.7,14
20120501|2012-01-06 07:00,6,52.74,52.74,52.74,52.74,2
20120501|2012-01-06 09:30,6,52.8,52.8,52.3,52.36,1136
20120501|2012-01-06 10:00,6,52.33,52.53,52.28,52.4,343
20120501|2012-01-06 10:30,6,52.38,52.46,52.15,52.21,539
20120501|2012-01-06 11:00,6,52.18,52.24,52.14,52.17,179
20120501|2012-01-06 11:30,6,52.17,52.22,52.11,52.11,271
20120501|2012-01-06 12:00,6,52.11,52.13,51.92,52,513
20120501|2012-01-06 12:30,6,51.99,52.13,51.88,51.91,498
20120501|2012-01-06 13:00,6,51.95,51.95,51.48,51.55,753
20120501|2012-01-08 18:00,9,51.63,51.8,51.59,51.8,27
20120501|2012-01-08 18:30,9,51.86,51.91,51.85,51.91,28
20120501|2012-01-08 19:00,9,51.97,52.07,51.97,52.06,24
20120501|2012-01-08 19:30,9,52.07,52.09,52.07,52.09,2
20120501|2012-01-08 20:00,9,51.99,52.09,51.99,52.09,2
20120501|2012-01-08 20:30,9,52.09,52.21,52.09,52.17,6
20120501|2012-01-08 21:00,9,52.15,52.15,52.12,52.12,4
20120501|2012-01-08 22:00,9,52.12,52.13,52.12,52.12,5
20120501|2012-01-08 22:30,9,52.09,52.09,52.09,52.09,1
20120501|2012-01-08 23:30,9,52.15,52.15,52.08,52.15,7
20120501|2012-01-09 00:00,9,52.1,52.16,52.1,52.16,11
20120501|2012-01-09 00:30,9,52.16,52.19,52.16,52.16,49
20120501|2012-01-09 01:30,9,52.18,52.21,52.14,52.14,46
20120501|2012-01-09 02:00,9,52.22,52.27,52.2,52.27,55
20120501|2012-01-09 02:30,9,52.27,52.27,52.25,52.26,11
20120501|2012-01-09 03:00,9,52.22,52.25,52.22,52.22,11
20120501|2012-01-09 03:30,9,52.21,52.25,52.18,52.23,30
20120501|2012-01-09 04:00,9,52.21,52.21,52.09,52.1,141
20120501|2012-01-09 04:30,9,52.12,52.22,52.12,52.14,163
20120501|2012-01-09 05:00,9,52.14,52.18,52.12,52.12,107
20120501|2012-01-09 05:30,9,52.15,52.26,52.15,52.2,145
20120501|2012-01-09 06:00,9,52.21,52.21,52.14,52.16,26
20120501|2012-01-09 06:30,9,52.15,52.2,52.15,52.17,35
20120501|2012-01-09 07:00,9,52.17,52.21,52.12,52.21,12
20120501|2012-01-09 09:30,9,52.25,52.55,52.19,52.47,1069
20120501|2012-01-09 10:00,9,52.48,52.52,52.34,52.35,648
20120501|2012-01-09 10:30,9,52.36,52.54,52.36,52.5,338
20120501|2012-01-09 11:00,9,52.51,52.64,52.48,52.54,412
20120501|2012-01-09 11:30,9,52.55,52.57,52.48,52.51,294
20120501|2012-01-09 12:00,9,52.51,52.55,52.43,52.49,329
20120501|2012-01-09 12:30,9,52.49,52.62,52.47,52.54,220
20120501|2012-01-09 13:00,9,52.53,52.67,52.48,52.61,983
20120501|2012-01-09 18:00,10,52.66,52.66,52.51,52.51,3
20120501|2012-01-09 18:30,10,52.58,52.65,52.58,52.65,80
20120501|2012-01-09 19:00,10,52.52,52.55,52.48,52.55,17
20120501|2012-01-09 19:30,10,52.54,52.66,52.54,52.63,31
20120501|2012-01-09 20:00,10,52.66,52.66,52.61,52.61,3
20120501|2012-01-09 20:30,10,52.62,52.62,52.62,52.62,5
20120501|2012-01-09 21:00,10,52.62,52.67,52.62,52.67,31
20120501|2012-01-09 22:00,10,52.7,52.7,52.7,52.7,1
20120501|2012-01-09 22:30,10,52.56,52.56,52.5,52.52,72
20120501|2012-01-09 23:00,10,52.59,52.64,52.59,52.64,7
20120501|2012-01-09 23:30,10,52.63,52.76,52.63,52.76,34
20120501|2012-01-10 00:00,10,52.74,52.76,52.74,52.76,14
20120501|2012-01-10 00:30,10,52.77,52.78,52.65,52.65,24
20120501|2012-01-10 01:00,10,52.68,52.76,52.68,52.71,23
20120501|2012-01-10 01:30,10,52.71,52.76,52.68,52.68,11
20120501|2012-01-10 02:00,10,52.74,52.74,52.63,52.65,8
20120501|2012-01-10 03:00,10,52.77,52.83,52.77,52.83,6
20120501|2012-01-10 03:30,10,52.86,52.87,52.85,52.87,37
20120501|2012-01-10 04:00,10,52.88,52.88,52.85,52.85,5
20120501|2012-01-10 04:30,10,52.7,52.71,52.37,52.57,61
20120501|2012-01-10 05:00,10,52.6,52.6,52.5,52.5,2
20120501|2012-01-10 05:30,10,52.68,52.82,52.52,52.52,38
20120501|2012-01-10 06:00,10,52.51,52.51,52.51,52.51,1
20120501|2012-01-10 06:30,10,52.57,52.58,52.57,52.58,6
20120501|2012-01-10 07:00,10,52.7,52.7,52.65,52.65,9
20120501|2012-01-10 09:30,10,52.64,52.66,52.29,52.31,707
20120501|2012-01-10 10:00,10,52.29,52.58,52.26,52.57,265
20120501|2012-01-10 10:30,10,52.56,52.76,52.53,52.64,346
20120501|2012-01-10 11:00,10,52.64,52.66,52.51,52.52,162
20120501|2012-01-10 11:30,10,52.5,52.68,52.48,52.68,311
20120501|2012-01-10 12:00,10,52.69,52.71,52.64,52.71,261
20120501|2012-01-10 12:30,10,52.69,52.86,52.69,52.85,239
20120501|2012-01-10 13:00,10,52.85,52.93,52.8,52.92,609
20120501|2012-01-10 18:00,11,52.83,52.83,52.83,52.83,1
20120501|2012-01-10 19:00,11,52.67,52.71,52.67,52.7,3
20120501|2012-01-10 19:30,11,52.65,52.65,52.64,52.64,2
20120501|2012-01-10 20:30,11,52.61,52.62,52.6,52.6,44
20120501|2012-01-10 21:00,11,52.63,52.63,52.6,52.6,7
20120501|2012-01-10 23:00,11,52.65,52.65,52.65,52.65,1
20120501|2012-01-10 23:30,11,52.67,52.67,52.67,52.67,1
20120501|2012-01-11 00:00,11,52.73,52.73,52.73,52.73,3
20120501|2012-01-11 01:00,11,52.74,52.74,52.63,52.63,6
20120501|2012-01-11 01:30,11,52.63,52.69,52.63,52.69,37
20120501|2012-01-11 02:30,11,52.81,52.82,52.78,52.78,5
20120501|2012-01-11 03:00,11,52.68,52.68,52.68,52.68,4
20120501|2012-01-11 03:30,11,52.66,52.68,52.65,52.67,32
20120501|2012-01-11 04:00,11,52.65,52.7,52.63,52.67,27
20120501|2012-01-11 04:30,11,52.68,52.71,52.67,52.71,24
20120501|2012-01-11 05:00,11,52.62,52.62,52.52,52.52,68
20120501|2012-01-11 05:30,11,52.52,52.52,52.48,52.48,8
20120501|2012-01-11 06:00,11,52.4,52.4,52.23,52.32,42
20120501|2012-01-11 06:30,11,52.33,52.48,52.32,52.43,31
20120501|2012-01-11 07:00,11,52.4,52.4,52.38,52.38,8
20120501|2012-01-11 09:30,11,52.38,52.4,52.09,52.23,1174
20120501|2012-01-11 10:00,11,52.23,52.3,52.09,52.11,738
20120501|2012-01-11 10:30,11,52.11,52.29,52.02,52.23,774
20120501|2012-01-11 11:00,11,52.25,52.36,52.22,52.31,403
20120501|2012-01-11 11:30,11,52.27,52.34,52.14,52.24,341
20120501|2012-01-11 12:00,11,52.24,52.31,52.17,52.28,177
20120501|2012-01-11 12:30,11,52.26,52.35,52.26,52.28,167
20120501|2012-01-11 13:00,11,52.29,52.4,52.15,52.22,819
20120501|2012-01-11 18:00,12,52.15,52.15,52.15,52.15,3
20120501|2012-01-11 18:30,12,52.12,52.13,52.12,52.13,7
20120501|2012-01-11 19:00,12,52.21,52.27,52.21,52.26,12
20120501|2012-01-11 19:30,12,52.31,52.37,52.31,52.33,31
20120501|2012-01-11 20:00,12,52.35,52.37,52.35,52.35,6
20120501|2012-01-11 21:00,12,52.36,52.36,52.36,52.36,51
20120501|2012-01-11 21:30,12,52.38,52.38,52.38,52.38,1
20120501|2012-01-11 23:00,12,52.41,52.41,52.41,52.41,1
20120501|2012-01-11 23:30,12,52.43,52.48,52.43,52.46,17
20120501|2012-01-12 00:30,12,52.43,52.44,52.42,52.42,31
20120501|2012-01-12 01:00,12,52.42,52.42,52.41,52.41,30
20120501|2012-01-12 01:30,12,52.41,52.42,52.41,52.42,94
20120501|2012-01-12 02:00,12,52.48,52.48,52.47,52.47,2
20120501|2012-01-12 02:30,12,52.45,52.52,52.45,52.52,192
20120501|2012-01-12 03:00,12,52.5,52.58,52.49,52.58,34
20120501|2012-01-12 03:30,12,52.59,52.67,52.5,52.5,198
20120501|2012-01-12 04:00,12,52.51,52.55,52.49,52.54,54
20120501|2012-01-12 04:30,12,52.55,52.58,52.49,52.51,76
20120501|2012-01-12 05:00,12,52.54,52.55,52.52,52.53,58
20120501|2012-01-12 05:30,12,52.47,52.53,52.47,52.53,2
20120501|2012-01-12 06:00,12,52.53,52.53,52.53,52.53,19
20120501|2012-01-12 06:30,12,52.54,52.54,52.53,52.53,16
20120501|2012-01-12 07:00,12,52.49,52.49,52.35,52.35,10
20120501|2012-01-12 09:30,12,51.43,51.43,50.66,51.3,1761
20120501|2012-01-12 10:00,12,51.24,51.38,51.14,51.36,434
20120501|2012-01-12 10:30,12,51.36,51.45,51.3,51.45,528
20120501|2012-01-12 11:00,12,51.44,51.85,51.43,51.6,536
20120501|2012-01-12 11:30,12,51.6,51.6,51.49,51.5,130
20120501|2012-01-12 12:00,12,51.5,51.6,51.49,51.6,14
20120501|2012-01-12 12:30,12,51.57,51.74,51.41,51.73,176
20120501|2012-01-12 13:00,12,51.75,51.8,51.65,51.76,228
20120501|2012-01-12 18:00,13,51.73,51.8,51.7,51.7,49
20120501|2012-01-12 18:30,13,51.72,51.74,51.72,51.74,2
20120501|2012-01-12 19:00,13,51.93,52.04,51.9,51.99,287
20120501|2012-01-12 19:30,13,52.01,52.09,52.01,52.08,37
20120501|2012-01-12 20:00,13,52.09,52.09,52.09,52.09,4
20120501|2012-01-12 20:30,13,52.06,52.07,52.06,52.07,2
20120501|2012-01-12 21:00,13,51.95,51.95,51.95,51.95,2
20120501|2012-01-12 21:30,13,51.88,51.88,51.79,51.79,3
20120501|2012-01-12 22:00,13,51.85,51.85,51.85,51.85,41
20120501|2012-01-12 22:30,13,51.87,51.87,51.87,51.87,1
20120501|2012-01-12 23:00,13,51.83,51.83,51.79,51.79,6
20120501|2012-01-12 23:30,13,51.89,52,51.89,51.95,42
20120501|2012-01-13 00:00,13,51.97,51.97,51.94,51.94,30
20120501|2012-01-13 00:30,13,52.01,52.01,51.9,51.9,21
20120501|2012-01-13 01:00,13,51.87,51.91,51.87,51.91,23
20120501|2012-01-13 01:30,13,51.9,51.9,51.86,51.86,30
20120501|2012-01-13 02:00,13,51.7,51.73,51.61,51.73,5
20120501|2012-01-13 02:30,13,51.76,51.76,51.6,51.68,191
20120501|2012-01-13 03:00,13,51.73,51.81,51.72,51.81,39
20120501|2012-01-13 03:30,13,51.81,51.87,51.8,51.87,155
20120501|2012-01-13 04:00,13,51.86,51.88,51.71,51.88,50
20120501|2012-01-13 04:30,13,51.89,51.89,51.65,51.66,161
20120501|2012-01-13 05:00,13,51.66,51.73,51.63,51.72,64
20120501|2012-01-13 05:30,13,51.67,51.69,51.64,51.69,23
20120501|2012-01-13 06:00,13,51.74,51.74,51.7,51.7,9
20120501|2012-01-13 06:30,13,51.71,51.71,51.62,51.62,18
20120501|2012-01-13 07:00,13,51.61,51.62,51.5,51.53,34
20120501|2012-01-13 09:30,13,51.33,51.58,51.21,51.58,731
20120501|2012-01-13 10:00,13,51.56,51.57,51.43,51.52,128
20120501|2012-01-13 10:30,13,51.54,51.57,51.36,51.38,168
20120501|2012-01-13 11:00,13,51.37,51.38,50.92,50.92,716
20120501|2012-01-13 11:30,13,50.93,50.99,50.73,50.87,486
20120501|2012-01-13 12:00,13,50.87,50.89,50.75,50.89,365
20120501|2012-01-13 12:30,13,50.87,50.96,50.82,50.83,143
20120501|2012-01-13 13:00,13,50.83,50.85,50.57,50.6,726
20120501|2012-01-16 18:00,17,50.91,51.09,50.91,51.09,204
20120501|2012-01-16 18:30,17,51.12,51.13,51.06,51.11,40
20120501|2012-01-16 19:00,17,51.21,51.38,51.19,51.21,107
20120501|2012-01-16 19:30,17,51.21,51.27,51.16,51.27,83
20120501|2012-01-16 20:00,17,51.28,51.28,51.16,51.16,29
20120501|2012-01-16 20:30,17,51.15,51.21,51.15,51.17,259
20120501|2012-01-16 21:00,17,51.21,51.23,51.19,51.23,25
20120501|2012-01-16 21:30,17,51.17,51.18,51.17,51.18,7
20120501|2012-01-16 22:00,17,51.17,51.2,51.17,51.2,12
20120501|2012-01-16 22:30,17,51.18,51.18,51.18,51.18,1
20120501|2012-01-16 23:00,17,51.21,51.21,51.18,51.18,37
20120501|2012-01-16 23:30,17,51.25,51.39,51.25,51.34,190
20120501|2012-01-17 00:00,17,51.41,51.41,51.38,51.41,28
20120501|2012-01-17 00:30,17,51.38,51.42,51.36,51.36,5
20120501|2012-01-17 01:00,17,51.38,51.45,51.31,51.31,70
20120501|2012-01-17 01:30,17,51.26,51.42,51.19,51.39,62
20120501|2012-01-17 02:00,17,51.35,51.35,51.22,51.27,99
20120501|2012-01-17 02:30,17,51.29,51.4,51.29,51.4,23
20120501|2012-01-17 03:00,17,51.39,51.46,51.39,51.45,26
20120501|2012-01-17 03:30,17,51.42,51.64,51.42,51.6,605
20120501|2012-01-17 04:00,17,51.56,51.58,51.5,51.58,103
20120501|2012-01-17 04:30,17,51.51,51.54,51.42,51.46,28
20120501|2012-01-17 05:00,17,51.45,51.47,51.42,51.47,16
20120501|2012-01-17 05:30,17,51.46,51.48,51.39,51.4,34
20120501|2012-01-17 06:00,17,51.39,51.46,51.39,51.4,28
20120501|2012-01-17 06:30,17,51.37,51.39,51.31,51.31,181
20120501|2012-01-17 07:00,17,51.34,51.38,51.34,51.36,6
20120501|2012-01-17 09:30,17,51.2,51.36,50.82,51.03,1490
20120501|2012-01-17 10:00,17,51.04,51.16,50.93,51.03,721
20120501|2012-01-17 10:30,17,51.05,51.08,50.97,51,302
20120501|2012-01-17 11:00,17,51,51.07,50.94,50.94,367
20120501|2012-01-17 11:30,17,50.94,51.02,50.88,51.02,129
20120501|2012-01-17 12:00,17,51.03,51.09,50.96,51.04,400
20120501|2012-01-17 12:30,17,51.04,51.13,51.03,51.09,534
20120501|2012-01-17 13:00,17,51.09,51.25,51.07,51.08,997
20120501|2012-01-17 18:00,18,51.19,51.22,51.07,51.09,66
20120501|2012-01-17 18:30,18,51.07,51.12,51.04,51.09,30
20120501|2012-01-17 19:00,18,51.1,51.26,51.1,51.19,63
20120501|2012-01-17 19:30,18,51.17,51.21,51.12,51.15,16
20120501|2012-01-17 20:00,18,51.2,51.22,51.19,51.19,18
20120501|2012-01-17 20:30,18,51.18,51.2,51.17,51.2,9
20120501|2012-01-17 21:00,18,51.19,51.19,51.12,51.18,43
20120501|2012-01-17 21:30,18,51.2,51.2,51.2,51.2,8
20120501|2012-01-17 23:00,18,51.16,51.16,51.16,51.16,2
20120501|2012-01-17 23:30,18,51.16,51.2,51.04,51.04,51
20120501|2012-01-18 00:00,18,51.02,51.02,50.99,51,44
20120501|2012-01-18 00:30,18,51,51.06,50.95,50.97,24
20120501|2012-01-18 01:00,18,50.98,50.98,50.97,50.97,3
20120501|2012-01-18 01:30,18,51,51.1,51,51.1,58
20120501|2012-01-18 02:00,18,51.07,51.07,50.92,50.92,28
20120501|2012-01-18 02:30,18,50.92,50.99,50.9,50.92,45
20120501|2012-01-18 03:00,18,50.93,51,50.93,50.97,15
20120501|2012-01-18 03:30,18,51.02,51.09,51.02,51.08,16
20120501|2012-01-18 04:00,18,51.07,51.21,51.07,51.07,71
20120501|2012-01-18 04:30,18,51.03,51.08,50.92,50.92,267
20120501|2012-01-18 05:00,18,50.92,50.99,50.84,50.87,65
20120501|2012-01-18 05:30,18,50.88,50.93,50.88,50.91,70
20120501|2012-01-18 06:00,18,50.93,50.93,50.83,50.84,123
20120501|2012-01-18 06:30,18,50.89,50.92,50.89,50.9,44
20120501|2012-01-18 07:00,18,50.89,50.92,50.85,50.92,39
20120501|2012-01-18 09:30,18,51,51.05,50.85,51,802
20120501|2012-01-18 10:00,18,51.02,51.14,50.93,50.96,217
20120501|2012-01-18 10:30,18,50.97,50.99,50.76,50.8,293
20120501|2012-01-18 11:00,18,50.81,50.81,50.69,50.77,474
20120501|2012-01-18 11:30,18,50.79,50.81,50.67,50.67,138
20120501|2012-01-18 12:00,18,50.66,50.73,50.64,50.71,171
20120501|2012-01-18 12:30,18,50.72,50.75,50.65,50.69,143
20120501|2012-01-18 13:00,18,50.68,50.84,50.66,50.71,351
20120501|2012-01-18 18:00,19,50.88,51.07,50.88,51.05,7
20120501|2012-01-18 19:00,19,51.01,51.02,50.87,50.87,125
20120501|2012-01-18 19:30,19,50.9,50.99,50.87,50.92,137
20120501|2012-01-18 20:00,19,50.96,51.01,50.96,50.96,17
20120501|2012-01-18 20:30,19,50.91,51.06,50.9,50.93,24
20120501|2012-01-18 21:00,19,50.91,50.93,50.9,50.93,9
20120501|2012-01-18 22:00,19,50.91,50.91,50.91,50.91,32
20120501|2012-01-18 22:30,19,50.93,50.93,50.92,50.93,7
20120501|2012-01-18 23:00,19,50.99,50.99,50.99,50.99,2
20120501|2012-01-18 23:30,19,50.99,50.99,50.95,50.99,12
20120501|2012-01-19 00:00,19,50.99,51.01,50.98,50.99,11
20120501|2012-01-19 00:30,19,51.01,51.05,51,51.03,28
20120501|2012-01-19 01:00,19,51.04,51.11,51.01,51.08,27
20120501|2012-01-19 01:30,19,51.06,51.07,51,51.03,118
20120501|2012-01-19 02:00,19,51.04,51.08,51.02,51.08,41
20120501|2012-01-19 02:30,19,51.08,51.1,51.05,51.1,13
20120501|2012-01-19 03:00,19,51.15,51.21,51.06,51.11,224
20120501|2012-01-19 03:30,19,51.12,51.23,51.12,51.22,337
20120501|2012-01-19 04:00,19,51.17,51.17,51.12,51.17,6
20120501|2012-01-19 04:30,19,51.17,51.19,51.13,51.19,31
20120501|2012-01-19 05:00,19,51.17,51.23,51.13,51.23,263
20120501|2012-01-19 05:30,19,51.23,51.23,51.17,51.17,68
20120501|2012-01-19 06:00,19,51.2,51.23,51.19,51.23,139
20120501|2012-01-19 06:30,19,51.23,51.27,51.17,51.21,166
20120501|2012-01-19 07:00,19,51.22,51.24,51.18,51.2,146
20120501|2012-01-19 09:30,19,51.12,51.36,51.06,51.27,1166
20120501|2012-01-19 10:00,19,51.3,51.43,51.23,51.23,347
20120501|2012-01-19 10:30,19,51.27,51.43,51.27,51.36,446
20120501|2012-01-19 11:00,19,51.38,51.38,51.23,51.24,350
20120501|2012-01-19 11:30,19,51.24,51.3,51.2,51.2,292
20120501|2012-01-19 12:00,19,51.22,51.33,51.19,51.3,732
20120501|2012-01-19 12:30,19,51.3,51.32,51.23,51.3,347
20120501|2012-01-19 13:00,19,51.3,51.45,51.28,51.42,617
20120501|2012-01-19 18:00,20,51.48,51.48,51.41,51.42,7
20120501|2012-01-19 18:30,20,51.49,51.49,51.49,51.49,1
20120501|2012-01-19 19:00,20,51.38,51.39,51.27,51.39,32
20120501|2012-01-19 19:30,20,51.44,51.48,51.44,51.45,7
20120501|2012-01-19 20:00,20,51.46,51.46,51.46,51.46,2
20120501|2012-01-19 20:30,20,51.48,51.48,51.45,51.47,10
20120501|2012-01-19 21:00,20,51.45,51.53,51.45,51.51,36
20120501|2012-01-19 21:30,20,51.5,51.53,51.49,51.53,28
20120501|2012-01-19 22:00,20,51.52,51.52,51.51,51.52,15
20120501|2012-01-19 22:30,20,51.52,51.52,51.51,51.51,15
20120501|2012-01-19 23:00,20,51.51,51.51,51.5,51.5,3
20120501|2012-01-19 23:30,20,51.49,51.49,51.46,51.46,3
20120501|2012-01-20 00:30,20,51.5,51.57,51.5,51.56,89
20120501|2012-01-20 01:00,20,51.55,51.6,51.5,51.6,357
20120501|2012-01-20 01:30,20,51.6,51.65,51.6,51.65,98
20120501|2012-01-20 02:00,20,51.57,51.59,51.57,51.59,10
20120501|2012-01-20 02:30,20,51.56,51.56,51.36,51.4,47
20120501|2012-01-20 03:00,20,51.39,51.4,51.36,51.36,269
20120501|2012-01-20 03:30,20,51.36,51.37,51.25,51.26,359
20120501|2012-01-20 04:00,20,51.26,51.28,51.2,51.2,320
20120501|2012-01-20 04:30,20,51.19,51.24,51.16,51.16,338
20120501|2012-01-20 05:00,20,51.17,51.17,51.17,51.17,2
20120501|2012-01-20 05:30,20,51.24,51.26,51.15,51.15,46
20120501|2012-01-20 06:00,20,51.18,51.26,51.17,51.26,48
20120501|2012-01-20 06:30,20,51.24,51.28,51.24,51.25,213
20120501|2012-01-20 07:00,20,51.25,51.25,51.18,51.18,97
20120501|2012-01-20 09:30,20,51.16,51.16,50.61,50.7,1092
20120501|2012-01-20 10:00,20,50.71,50.71,50.5,50.67,693
20120501|2012-01-20 10:30,20,50.67,50.7,50.54,50.56,829
20120501|2012-01-20 11:00,20,50.56,50.59,50.53,50.55,573
20120501|2012-01-20 11:30,20,50.55,50.71,50.55,50.7,587
20120501|2012-01-20 12:00,20,50.71,50.73,50.62,50.67,477
20120501|2012-01-20 12:30,20,50.7,50.77,50.64,50.76,404
20120501|2012-01-20 13:00,20,50.78,50.9,50.71,50.77,716
20120501|2012-01-22 18:00,23,51.11,51.15,51.02,51.11,121
20120501|2012-01-22 18:30,23,51.14,51.15,51.12,51.12,30
20120501|2012-01-22 19:00,23,51.1,51.1,51.1,51.1,2
20120501|2012-01-22 19:30,23,51.15,51.17,51.1,51.16,45
20120501|2012-01-22 20:00,23,51.19,51.24,51.19,51.21,119
20120501|2012-01-22 21:00,23,51.23,51.23,51.2,51.2,14
20120501|2012-01-22 21:30,23,51.21,51.21,51.2,51.2,10
20120501|2012-01-22 22:30,23,51.22,51.22,51.2,51.2,5
20120501|2012-01-22 23:30,23,51.2,51.2,51.2,51.2,5
20120501|2012-01-23 00:00,23,51.18,51.18,51.17,51.17,5
20120501|2012-01-23 00:30,23,51.17,51.17,51.17,51.17,3
20120501|2012-01-23 01:30,23,51.15,51.17,51.15,51.17,8
20120501|2012-01-23 02:00,23,51.17,51.24,51.17,51.24,22
20120501|2012-01-23 02:30,23,51.26,51.27,51.23,51.25,11
20120501|2012-01-23 03:00,23,51.18,51.23,51.17,51.23,17
20120501|2012-01-23 03:30,23,51.23,51.25,51.13,51.13,9
20120501|2012-01-23 04:00,23,51.15,51.17,51.12,51.17,7
20120501|2012-01-23 04:30,23,51.18,51.35,51.18,51.35,42
20120501|2012-01-23 05:00,23,51.36,51.38,51.28,51.33,11
20120501|2012-01-23 05:30,23,51.41,51.41,51.39,51.39,3
20120501|2012-01-23 06:00,23,51.31,51.34,51.31,51.34,7
20120501|2012-01-23 06:30,23,51.35,51.37,51.33,51.36,32
20120501|2012-01-23 07:00,23,51.4,51.43,51.4,51.41,13
20120501|2012-01-23 09:30,23,51.48,51.86,51.43,51.75,1085
20120501|2012-01-23 10:00,23,51.77,51.78,51.66,51.73,540
20120501|2012-01-23 10:30,23,51.74,51.75,51.61,51.72,729
20120501|2012-01-23 11:00,23,51.71,51.76,51.66,51.74,271
20120501|2012-01-23 11:30,23,51.73,51.76,51.69,51.7,149
20120501|2012-01-23 12:00,23,51.68,51.83,51.66,51.75,390
20120501|2012-01-23 12:30,23,51.78,51.85,51.73,51.83,268
20120501|2012-01-23 13:00,23,51.83,51.95,51.8,51.92,535
20120501|2012-01-23 18:00,24,51.9,51.9,51.86,51.87,19
20120501|2012-01-23 18:30,24,51.84,51.84,51.79,51.81,7
20120501|2012-01-23 19:00,24,51.8,51.81,51.8,51.81,3
20120501|2012-01-23 19:30,24,51.83,51.88,51.83,51.88,3
20120501|2012-01-23 20:00,24,51.86,51.91,51.86,51.91,5
20120501|2012-01-23 20:30,24,51.93,51.94,51.85,51.89,8
20120501|2012-01-23 21:30,24,51.81,51.81,51.81,51.81,2
20120501|2012-01-23 23:00,24,51.82,51.82,51.82,51.82,1
20120501|2012-01-23 23:30,24,51.84,51.85,51.84,51.85,2
20120501|2012-01-24 01:00,24,51.92,51.93,51.92,51.93,5
20120501|2012-01-24 01:30,24,51.95,51.95,51.89,51.94,3
20120501|2012-01-24 02:00,24,51.96,52.01,51.9,51.96,261
20120501|2012-01-24 02:30,24,51.95,52,51.89,51.89,103
20120501|2012-01-24 03:00,24,51.88,52,51.87,51.87,28
20120501|2012-01-24 03:30,24,51.87,51.87,51.75,51.75,225
20120501|2012-01-24 04:00,24,51.74,51.75,51.67,51.67,212
20120501|2012-01-24 04:30,24,51.68,51.68,51.61,51.65,48
20120501|2012-01-24 05:00,24,51.6,51.6,51.51,51.51,81
20120501|2012-01-24 05:30,24,51.48,51.54,51.43,51.47,25
20120501|2012-01-24 06:00,24,51.47,51.66,51.47,51.62,27
20120501|2012-01-24 06:30,24,51.64,51.66,51.63,51.64,51
20120501|2012-01-24 07:00,24,51.64,51.74,51.63,51.74,114
20120501|2012-01-24 09:30,24,51.63,51.8,51.61,51.7,1512
20120501|2012-01-24 10:00,24,51.71,51.83,51.71,51.73,560
20120501|2012-01-24 10:30,24,51.73,51.78,51.66,51.75,273
20120501|2012-01-24 11:00,24,51.74,51.91,51.74,51.85,400
20120501|2012-01-24 11:30,24,51.87,51.99,51.85,51.89,928
20120501|2012-01-24 12:00,24,51.89,51.93,51.83,51.87,518
20120501|2012-01-24 12:30,24,51.87,51.87,51.74,51.76,437
20120501|2012-01-24 13:00,24,51.79,51.84,51.68,51.74,591
20120501|2012-01-24 18:00,25,51.84,51.84,51.82,51.82,6
20120501|2012-01-24 18:30,25,51.85,51.88,51.85,51.88,14
20120501|2012-01-24 19:00,25,51.78,51.78,51.78,51.78,2
20120501|2012-01-24 19:30,25,51.77,51.77,51.75,51.75,2
20120501|2012-01-24 20:00,25,51.75,51.75,51.75,51.75,2
20120501|2012-01-24 23:00,25,51.7,51.7,51.7,51.7,1
20120501|2012-01-25 01:00,25,51.82,51.82,51.79,51.79,14
20120501|2012-01-25 01:30,25,51.82,51.87,51.82,51.85,50
20120501|2012-01-25 02:00,25,51.86,51.93,51.86,51.93,23
20120501|2012-01-25 02:30,25,51.93,51.93,51.82,51.9,178
20120501|2012-01-25 03:00,25,51.9,51.94,51.88,51.93,129
20120501|2012-01-25 03:30,25,51.92,51.94,51.84,51.91,98
20120501|2012-01-25 04:00,25,51.91,51.94,51.9,51.94,15
20120501|2012-01-25 04:30,25,51.9,51.9,51.88,51.88,6
20120501|2012-01-25 05:00,25,51.82,51.84,51.67,51.77,54
20120501|2012-01-25 05:30,25,51.78,51.78,51.7,51.73,16
20120501|2012-01-25 06:00,25,51.73,51.73,51.73,51.73,5
20120501|2012-01-25 06:30,25,51.69,51.7,51.68,51.7,8
20120501|2012-01-25 07:00,25,51.72,51.74,51.72,51.73,13
20120501|2012-01-25 09:30,25,51.61,51.81,51.55,51.57,1293
20120501|2012-01-25 10:00,25,51.58,51.72,51.55,51.57,318
20120501|2012-01-25 10:30,25,51.58,51.64,51.56,51.58,172
20120501|2012-01-25 11:00,25,51.58,51.67,51.55,51.65,168
20120501|2012-01-25 11:30,25,51.64,51.82,51.64,51.7,441
20120501|2012-01-25 12:00,25,51.7,51.89,51.7,51.85,297
20120501|2012-01-25 12:30,25,51.85,51.85,51.74,51.79,204
20120501|2012-01-25 13:00,25,51.75,51.82,51.69,51.72,269
20120501|2012-01-25 18:00,26,51.82,51.89,51.82,51.86,17
20120501|2012-01-25 18:30,26,51.88,51.91,51.88,51.91,5
20120501|2012-01-25 19:00,26,51.92,51.93,51.92,51.93,62
20120501|2012-01-25 20:30,26,51.8,51.8,51.77,51.77,4
20120501|2012-01-25 21:30,26,51.83,51.83,51.83,51.83,2
20120501|2012-01-25 22:00,26,51.83,51.9,51.83,51.9,73
20120501|2012-01-26 00:00,26,51.82,51.82,51.82,51.82,1
20120501|2012-01-26 01:00,26,51.8,51.8,51.8,51.8,2
20120501|2012-01-26 01:30,26,51.81,51.81,51.81,51.81,2
20120501|2012-01-26 02:00,26,51.86,51.87,51.86,51.87,141
20120501|2012-01-26 02:30,26,51.86,51.91,51.85,51.85,189
20120501|2012-01-26 03:00,26,51.85,51.95,51.85,51.95,68
20120501|2012-01-26 03:30,26,51.94,52.04,51.94,52,221
20120501|2012-01-26 04:00,26,52.03,52.15,52.03,52.14,191
20120501|2012-01-26 04:30,26,52.15,52.2,52.15,52.19,153
20120501|2012-01-26 05:00,26,52.18,52.18,52.1,52.11,176
20120501|2012-01-26 05:30,26,52.08,52.18,52.08,52.18,21
20120501|2012-01-26 06:00,26,52.13,52.15,52.08,52.09,24
20120501|2012-01-26 06:30,26,52.1,52.15,52.1,52.15,91
20120501|2012-01-26 07:00,26,52.15,52.15,52.09,52.09,35
20120501|2012-01-26 09:30,26,52.15,52.42,52.12,52.19,1053
20120501|2012-01-26 10:00,26,52.2,52.32,52.2,52.31,1202
20120501|2012-01-26 10:30,26,52.3,52.36,52.25,52.35,467
20120501|2012-01-26 11:00,26,52.35,52.39,52.26,52.35,658
20120501|2012-01-26 11:30,26,52.35,52.36,52.27,52.3,312
20120501|2012-01-26 12:00,26,52.34,52.37,52.3,52.33,167
20120501|2012-01-26 12:30,26,52.32,52.32,52.17,52.31,1204
20120501|2012-01-26 13:00,26,52.29,52.35,52.27,52.32,647
20120501|2012-01-26 18:00,27,52.24,52.24,52.21,52.22,8
20120501|2012-01-26 19:00,27,52.26,52.26,52.24,52.24,2
20120501|2012-01-26 19:30,27,52.25,52.25,52.25,52.25,8
20120501|2012-01-26 20:00,27,52.23,52.25,52.23,52.25,11
20120501|2012-01-26 22:00,27,52.02,52.02,52.02,52.02,6
20120501|2012-01-26 22:30,27,52.03,52.03,52.03,52.03,1
20120501|2012-01-26 23:30,27,52.08,52.08,52.08,52.08,1
20120501|2012-01-27 00:30,27,52.21,52.21,52.2,52.2,2
20120501|2012-01-27 01:30,27,52.11,52.11,52.11,52.11,1
20120501|2012-01-27 02:00,27,52.13,52.18,52.12,52.17,53
20120501|2012-01-27 02:30,27,52.18,52.2,52.17,52.2,7
20120501|2012-01-27 03:00,27,52.25,52.27,52.21,52.27,166
20120501|2012-01-27 03:30,27,52.22,52.22,52.19,52.22,7
20120501|2012-01-27 04:00,27,52.23,52.23,52.23,52.23,4
20120501|2012-01-27 04:30,27,52.24,52.29,52.24,52.29,114
20120501|2012-01-27 05:00,27,52.29,52.29,52.24,52.25,37
20120501|2012-01-27 05:30,27,52.24,52.25,52.24,52.24,22
20120501|2012-01-27 06:00,27,52.23,52.23,52.21,52.21,125
20120501|2012-01-27 06:30,27,52.23,52.26,52.23,52.25,53
20120501|2012-01-27 07:00,27,52.23,52.23,52.21,52.21,5
20120501|2012-01-27 09:30,27,52.21,52.27,52.08,52.11,703
20120501|2012-01-27 10:00,27,52.12,52.18,52.05,52.12,271
20120501|2012-01-27 10:30,27,52.13,52.17,52.07,52.15,170
20120501|2012-01-27 11:00,27,52.14,52.19,52.1,52.11,306
20120501|2012-01-27 11:30,27,52.08,52.12,52.07,52.07,139
20120501|2012-01-27 12:00,27,52.08,52.16,52.08,52.16,120
20120501|2012-01-27 12:30,27,52.14,52.17,52.1,52.11,313
20120501|2012-01-27 13:00,27,52.15,52.15,52.06,52.1,599
20120501|2012-01-29 18:00,30,52.08,52.11,52.07,52.07,6
20120501|2012-01-29 18:30,30,52.05,52.05,52.04,52.04,2
20120501|2012-01-29 19:00,30,51.96,52.01,51.91,51.91,30
20120501|2012-01-29 19:30,30,51.9,51.94,51.89,51.94,4
20120501|2012-01-29 20:00,30,51.94,51.97,51.92,51.92,9
20120501|2012-01-29 20:30,30,51.9,51.9,51.89,51.89,2
20120501|2012-01-29 21:00,30,51.86,51.88,51.86,51.88,9
20120501|2012-01-29 21:30,30,51.86,51.86,51.86,51.86,4
20120501|2012-01-29 23:30,30,51.85,51.85,51.83,51.83,6
20120501|2012-01-30 00:00,30,51.83,51.83,51.78,51.78,7
20120501|2012-01-30 00:30,30,51.8,51.8,51.8,51.8,2
20120501|2012-01-30 01:00,30,51.78,51.8,51.78,51.8,3
20120501|2012-01-30 01:30,30,51.72,51.72,51.72,51.72,1
20120501|2012-01-30 02:00,30,51.68,51.72,51.65,51.72,73
20120501|2012-01-30 02:30,30,51.75,51.75,51.71,51.72,11
20120501|2012-01-30 03:00,30,51.67,51.68,51.67,51.68,2
20120501|2012-01-30 03:30,30,51.72,51.74,51.72,51.74,5
20120501|2012-01-30 04:00,30,51.7,51.73,51.69,51.73,24
20120501|2012-01-30 04:30,30,51.71,51.76,51.71,51.75,63
20120501|2012-01-30 05:00,30,51.75,51.76,51.74,51.76,9
20120501|2012-01-30 05:30,30,51.73,51.73,51.73,51.73,4
20120501|2012-01-30 06:00,30,51.73,51.73,51.69,51.69,80
20120501|2012-01-30 06:30,30,51.7,51.7,51.67,51.67,102
20120501|2012-01-30 07:00,30,51.66,51.69,51.64,51.69,13
20120501|2012-01-30 09:30,30,51.66,51.66,50.95,51.26,2546
20120501|2012-01-30 10:00,30,51.26,51.29,51.14,51.19,378
20120501|2012-01-30 10:30,30,51.19,51.22,51.04,51.06,302
20120501|2012-01-30 11:00,30,51.07,51.11,50.86,50.98,1408
20120501|2012-01-30 11:30,30,50.93,50.97,50.77,50.83,735
20120501|2012-01-30 12:00,30,50.84,50.92,50.81,50.9,1199
20120501|2012-01-30 12:30,30,50.94,50.94,50.8,50.81,310
20120501|2012-01-30 13:00,30,50.8,50.83,50.71,50.72,789
20120501|2012-01-30 18:00,31,50.9,50.92,50.89,50.92,8
20120501|2012-01-30 18:30,31,50.89,50.95,50.89,50.95,231
20120501|2012-01-30 19:00,31,51.05,51.11,51.05,51.11,55
20120501|2012-01-30 19:30,31,51.05,51.05,50.98,50.98,9
20120501|2012-01-30 20:00,31,50.99,50.99,50.99,50.99,2
20120501|2012-01-30 20:30,31,51.05,51.05,51.05,51.05,1
20120501|2012-01-30 21:00,31,51.1,51.1,51.1,51.1,44
20120501|2012-01-30 21:30,31,51.04,51.04,51.04,51.04,1
20120501|2012-01-30 22:00,31,51.04,51.04,51.04,51.04,42
20120501|2012-01-30 22:30,31,51.03,51.04,51.03,51.04,3
20120501|2012-01-30 23:00,31,51.04,51.04,51.03,51.04,20
20120501|2012-01-30 23:30,31,51.04,51.14,51.04,51.14,27
20120501|2012-01-31 00:00,31,51.1,51.1,51.1,51.1,9
20120501|2012-01-31 00:30,31,51.07,51.13,51.07,51.13,82
20120501|2012-01-31 01:00,31,51.14,51.14,51.14,51.14,10
20120501|2012-01-31 01:30,31,51.14,51.17,51.14,51.17,74
20120501|2012-01-31 02:00,31,51.17,51.2,51.17,51.2,41
20120501|2012-01-31 02:30,31,51.22,51.22,51.19,51.2,135
20120501|2012-01-31 03:00,31,51.2,51.23,51.19,51.23,101
20120501|2012-01-31 03:30,31,51.21,51.23,51.18,51.23,272
20120501|2012-01-31 04:00,31,51.23,51.25,51.19,51.2,271
20120501|2012-01-31 04:30,31,51.18,51.18,51.11,51.18,27
20120501|2012-01-31 05:00,31,51.18,51.19,51.08,51.1,157
20120501|2012-01-31 05:30,31,51.09,51.11,50.91,50.91,191
20120501|2012-01-31 06:00,31,50.93,51.06,50.93,51,131
20120501|2012-01-31 06:30,31,51.05,51.07,51.03,51.07,29
20120501|2012-01-31 07:00,31,51.06,51.07,51.01,51.04,27
20120501|2012-01-31 09:30,31,51.01,51.15,50.68,50.86,1813
20120501|2012-01-31 10:00,31,50.86,50.96,50.76,50.85,463
20120501|2012-01-31 10:30,31,50.84,50.86,50.76,50.81,375
20120501|2012-01-31 11:00,31,50.81,50.92,50.8,50.92,500
20120501|2012-01-31 11:30,31,50.93,51.02,50.91,50.97,670
20120501|2012-01-31 12:00,31,50.96,51.06,50.94,51.06,515
20120501|2012-01-31 12:30,31,51.06,51.1,51.01,51.04,1086
20120501|2012-01-31 13:00,31,51.03,51.19,51.02,51.13,599
20120501|2012-01-31 18:00,1,51.23,51.35,51.23,51.35,24
20120501|2012-01-31 18:30,1,51.32,51.32,51.28,51.28,5
20120501|2012-01-31 19:00,1,51.29,51.35,51.26,51.35,17
20120501|2012-01-31 19:30,1,51.29,51.43,51.29,51.43,17
20120501|2012-01-31 20:00,1,51.43,51.57,51.43,51.57,8
20120501|2012-01-31 20:30,1,51.54,51.54,51.51,51.51,2
20120501|2012-01-31 22:00,1,51.55,51.55,51.55,51.55,1
20120501|2012-01-31 22:30,1,51.48,51.48,51.48,51.48,1
20120501|2012-01-31 23:00,1,51.48,51.48,51.48,51.48,1
20120501|2012-01-31 23:30,1,51.48,51.48,51.45,51.48,5
20120501|2012-02-01 00:00,1,51.47,51.49,51.47,51.48,5
20120501|2012-02-01 00:30,1,51.45,51.45,51.4,51.4,51
20120501|2012-02-01 01:00,1,51.32,51.33,51.31,51.31,5
20120501|2012-02-01 01:30,1,51.28,51.41,51.28,51.36,45
20120501|2012-02-01 02:00,1,51.38,51.38,51.37,51.37,18
20120501|2012-02-01 02:30,1,51.43,51.47,51.43,51.47,104
20120501|2012-02-01 03:00,1,51.49,51.53,51.49,51.51,88
20120501|2012-02-01 03:30,1,51.53,51.61,51.53,51.61,187
20120501|2012-02-01 04:00,1,51.58,51.58,51.53,51.53,6
20120501|2012-02-01 04:30,1,51.5,51.52,51.43,51.51,53
20120501|2012-02-01 05:00,1,51.51,51.52,51.48,51.48,15
20120501|2012-02-01 05:30,1,51.46,51.54,51.46,51.53,111
20120501|2012-02-01 06:00,1,51.53,51.56,51.52,51.55,354
20120501|2012-02-01 06:30,1,51.56,51.64,51.56,51.58,73
20120501|2012-02-01 07:00,1,51.61,51.72,51.61,51.7,89
20120501|2012-02-01 09:30,1,51.98,52.22,51.68,51.79,1452
20120501|2012-02-01 10:00,1,51.85,51.85,51.61,51.62,751
20120501|2012-02-01 10:30,1,51.63,51.64,51.43,51.5,709
20120501|2012-02-01 11:00,1,51.46,51.6,51.44,51.6,224
20120501|2012-02-01 11:30,1,51.61,51.66,51.59,51.64,122
20120501|2012-02-01 12:00,1,51.61,51.65,51.59,51.61,175
20120501|2012-02-01 12:30,1,51.62,51.62,51.49,51.51,530
20120501|2012-02-01 13:00,1,51.5,51.58,51.37,51.57,989
20120501|2012-02-01 18:00,2,51.58,51.58,51.51,51.51,5
20120501|2012-02-01 18:30,2,51.5,51.53,51.28,51.3,7
20120501|2012-02-01 19:00,2,51.35,51.73,51.35,51.73,75
20120501|2012-02-01 19:30,2,51.74,51.77,51.69,51.7,126
20120501|2012-02-01 20:00,2,51.7,51.7,51.7,51.7,191
20120501|2012-02-01 20:30,2,51.7,51.7,51.52,51.52,45
20120501|2012-02-01 21:00,2,51.51,51.51,51.49,51.49,55
20120501|2012-02-01 22:00,2,51.59,51.59,51.56,51.56,7
20120501|2012-02-01 22:30,2,51.53,51.53,51.53,51.53,2
20120501|2012-02-01 23:30,2,51.57,51.6,51.51,51.6,7
20120501|2012-02-02 00:00,2,51.62,51.62,51.62,51.62,3
20120501|2012-02-02 00:30,2,51.7,51.7,51.7,51.7,104
20120501|2012-02-02 01:30,2,51.67,51.71,51.67,51.71,24
20120501|2012-02-02 02:00,2,51.71,51.74,51.63,51.63,110
20120501|2012-02-02 02:30,2,51.56,51.56,51.56,51.56,1
20120501|2012-02-02 03:00,2,51.53,51.53,51.48,51.49,16
20120501|2012-02-02 03:30,2,51.46,51.46,51.38,51.42,80
20120501|2012-02-02 04:00,2,51.42,51.44,51.33,51.38,68
20120501|2012-02-02 04:30,2,51.45,51.5,51.37,51.41,71
20120501|2012-02-02 05:00,2,51.39,51.39,51.35,51.37,63
20120501|2012-02-02 05:30,2,51.38,51.43,51.38,51.43,107
20120501|2012-02-02 06:00,2,51.41,51.41,51.35,51.38,26
20120501|2012-02-02 06:30,2,51.35,51.37,51.33,51.37,33
20120501|2012-02-02 07:00,2,51.35,51.39,51.31,51.31,28
20120501|2012-02-02 09:30,2,51.4,51.59,51.31,51.45,1100
20120501|2012-02-02 10:00,2,51.46,51.56,51.42,51.51,364
20120501|2012-02-02 10:30,2,51.54,51.55,51.41,51.43,668
20120501|2012-02-02 11:00,2,51.42,51.58,51.35,51.58,504
20120501|2012-02-02 11:30,2,51.56,51.56,51.42,51.53,886
20120501|2012-02-02 12:00,2,51.54,51.61,51.51,51.53,338
20120501|2012-02-02 12:30,2,51.57,51.58,51.45,51.5,128
20120501|2012-02-02 13:00,2,51.54,51.59,51.46,51.58,410
20120501|2012-02-02 18:00,3,51.64,51.65,51.62,51.65,15
20120501|2012-02-02 18:30,3,51.66,51.68,51.66,51.66,9
20120501|2012-02-02 19:00,3,51.66,51.71,51.58,51.65,62
20120501|2012-02-02 19:30,3,51.65,51.67,51.65,51.66,8
20120501|2012-02-02 20:00,3,51.67,51.67,51.67,51.67,2
20120501|2012-02-02 20:30,3,51.7,51.71,51.66,51.66,33
20120501|2012-02-02 21:00,3,51.58,51.58,51.58,51.58,1
20120501|2012-02-02 23:30,3,51.64,51.64,51.57,51.57,3
20120501|2012-02-03 00:00,3,51.54,51.54,51.54,51.54,1
20120501|2012-02-03 01:00,3,51.56,51.57,51.55,51.56,58
20120501|2012-02-03 01:30,3,51.6,51.62,51.6,51.62,6
20120501|2012-02-03 02:00,3,51.6,51.67,51.6,51.66,132
20120501|2012-02-03 02:30,3,51.64,51.76,51.64,51.76,75
20120501|2012-02-03 03:00,3,51.76,51.83,51.76,51.82,51
20120501|2012-02-03 03:30,3,51.84,51.86,51.84,51.85,47
20120501|2012-02-03 04:00,3,51.85,51.89,51.85,51.88,192
20120501|2012-02-03 04:30,3,51.88,51.91,51.88,51.89,47
20120501|2012-02-03 05:00,3,51.9,51.96,51.9,51.95,145
20120501|2012-02-03 05:30,3,51.96,52.02,51.96,51.96,67
20120501|2012-02-03 06:00,3,51.93,51.94,51.9,51.94,18
20120501|2012-02-03 06:30,3,51.9,51.9,51.86,51.86,10
20120501|2012-02-03 07:00,3,51.85,51.87,51.85,51.85,8
20120501|2012-02-03 09:30,3,51.88,52.02,51.84,51.87,1990
20120501|2012-02-03 10:00,3,51.87,51.91,51.83,51.87,365
20120501|2012-02-03 10:30,3,51.87,52.07,51.87,52.02,951
20120501|2012-02-03 11:00,3,52,52.03,51.96,51.98,311
20120501|2012-02-03 11:30,3,51.99,52.02,51.96,52,222
20120501|2012-02-03 12:00,3,51.99,52.01,51.93,51.97,468
20120501|2012-02-03 12:30,3,51.96,52.11,51.96,52.1,223
20120501|2012-02-03 13:00,3,52.08,52.12,51.96,51.99,706
20120501|2012-02-05 18:00,6,52,52.11,51.97,52.09,60
20120501|2012-02-05 18:30,6,52.11,52.11,52.06,52.07,57
20120501|2012-02-05 19:00,6,52.09,52.17,52.06,52.14,18
20120501|2012-02-05 19:30,6,52.13,52.22,52.13,52.21,97
20120501|2012-02-05 20:00,6,52.12,52.12,52.11,52.11,2
20120501|2012-02-05 20:30,6,52.12,52.12,52.12,52.12,2
20120501|2012-02-05 21:00,6,52.11,52.11,52.11,52.11,1
20120501|2012-02-05 21:30,6,52.12,52.18,52.12,52.17,8
20120501|2012-02-05 22:00,6,52.18,52.18,52.17,52.17,6
20120501|2012-02-05 23:00,6,52.16,52.16,52.16,52.16,1
20120501|2012-02-05 23:30,6,52.2,52.28,52.2,52.28,28
20120501|2012-02-06 00:00,6,52.24,52.26,52.18,52.22,40
20120501|2012-02-06 00:30,6,52.22,52.22,52.22,52.22,1
20120501|2012-02-06 01:00,6,52.16,52.16,52.16,52.16,3
20120501|2012-02-06 01:30,6,52.18,52.22,52.18,52.22,5
20120501|2012-02-06 02:00,6,52.18,52.18,52.16,52.16,24
20120501|2012-02-06 02:30,6,52.11,52.11,52.11,52.11,1
20120501|2012-02-06 03:00,6,52.1,52.1,51.98,51.99,58
20120501|2012-02-06 03:30,6,52.06,52.11,52.04,52.09,11
20120501|2012-02-06 04:00,6,52.08,52.22,52.08,52.17,77
20120501|2012-02-06 04:30,6,52.2,52.3,52.2,52.3,28
20120501|2012-02-06 05:00,6,52.25,52.51,52.23,52.43,203
20120501|2012-02-06 05:30,6,52.4,52.45,52.35,52.38,24
20120501|2012-02-06 06:00,6,52.39,52.41,52.31,52.34,30
20120501|2012-02-06 06:30,6,52.37,52.37,52.28,52.31,312
20120501|2012-02-06 07:00,6,52.3,52.31,52.27,52.29,16
20120501|2012-02-06 09:30,6,52.37,52.55,52.17,52.54,1963
20120501|2012-02-06 10:00,6,52.55,52.77,52.54,52.71,912
20120501|2012-02-06 10:30,6,52.72,52.74,52.63,52.71,207
20120501|2012-02-06 11:00,6,52.71,52.75,52.67,52.7,557
20120501|2012-02-06 11:30,6,52.69,52.71,52.63,52.65,467
20120501|2012-02-06 12:00,6,52.66,52.68,52.57,52.6,387
20120501|2012-02-06 12:30,6,52.61,52.67,52.58,52.67,503
20120501|2012-02-06 13:00,6,52.67,52.7,52.52,52.62,453
20120501|2012-02-06 18:00,7,52.49,52.49,52.44,52.47,34
20120501|2012-02-06 18:30,7,52.5,52.54,52.5,52.54,3
20120501|2012-02-06 19:00,7,52.54,52.67,52.52,52.67,32
20120501|2012-02-06 19:30,7,52.58,52.58,52.54,52.54,8
20120501|2012-02-06 20:00,7,52.52,52.52,52.48,52.48,2
20120501|2012-02-06 20:30,7,52.48,52.48,52.44,52.47,10
20120501|2012-02-06 21:00,7,52.39,52.39,52.25,52.25,37
20120501|2012-02-06 21:30,7,52.3,52.3,52.2,52.2,41
20120501|2012-02-06 22:00,7,52.17,52.19,52.15,52.18,12
20120501|2012-02-06 22:30,7,52.24,52.25,52.24,52.25,3
20120501|2012-02-06 23:00,7,52.24,52.26,52.21,52.25,25
20120501|2012-02-06 23:30,7,52.26,52.3,52.21,52.27,157
20120501|2012-02-07 00:00,7,52.26,52.27,52.22,52.27,14
20120501|2012-02-07 00:30,7,52.29,52.29,52.29,52.29,2
20120501|2012-02-07 01:00,7,52.31,52.32,52.31,52.32,8
20120501|2012-02-07 01:30,7,52.34,52.34,52.34,52.34,11
20120501|2012-02-07 02:00,7,52.37,52.37,52.29,52.29,76
20120501|2012-02-07 02:30,7,52.3,52.33,52.3,52.31,27
20120501|2012-02-07 03:00,7,52.31,52.31,52.3,52.3,13
20120501|2012-02-07 03:30,7,52.31,52.42,52.31,52.37,272
20120501|2012-02-07 04:00,7,52.36,52.42,52.36,52.42,106
20120501|2012-02-07 04:30,7,52.41,52.43,52.35,52.36,81
20120501|2012-02-07 05:00,7,52.35,52.42,52.3,52.42,69
20120501|2012-02-07 05:30,7,52.42,52.42,52.38,52.38,8
20120501|2012-02-07 06:00,7,52.39,52.4,52.31,52.32,28
20120501|2012-02-07 06:30,7,52.33,52.38,52.32,52.35,197
20120501|2012-02-07 07:00,7,52.36,52.37,52.3,52.33,177
20120501|2012-02-07 09:30,7,52.41,52.61,52.3,52.6,1041
20120501|2012-02-07 10:00,7,52.6,52.7,52.54,52.67,945
20120501|2012-02-07 10:30,7,52.64,52.69,52.55,52.61,530
20120501|2012-02-07 11:00,7,52.61,52.76,52.61,52.72,376
20120501|2012-02-07 11:30,7,52.73,52.76,52.67,52.68,166
20120501|2012-02-07 12:00,7,52.68,52.72,52.65,52.71,369
20120501|2012-02-07 12:30,7,52.71,52.72,52.56,52.56,295
20120501|2012-02-07 13:00,7,52.55,52.6,52.5,52.57,625
20120501|2012-02-07 19:00,8,52.6,52.65,52.49,52.49,5
20120501|2012-02-07 19:30,8,52.52,52.53,52.49,52.53,17
20120501|2012-02-07 20:30,8,52.49,52.56,52.49,52.56,2
20120501|2012-02-07 22:00,8,52.5,52.5,52.5,52.5,1
20120501|2012-02-07 22:30,8,52.51,52.51,52.5,52.5,2
20120501|2012-02-07 23:00,8,52.51,52.59,52.5,52.5,51
20120501|2012-02-07 23:30,8,52.54,52.7,52.54,52.7,38
20120501|2012-02-08 00:00,8,52.8,52.92,52.77,52.84,37
20120501|2012-02-08 00:30,8,52.9,52.94,52.86,52.87,88
20120501|2012-02-08 01:00,8,52.89,52.89,52.89,52.89,13
20120501|2012-02-08 01:30,8,52.9,53.07,52.9,53.07,25
20120501|2012-02-08 02:00,8,53.07,53.15,53.06,53.06,90
20120501|2012-02-08 02:30,8,53.06,53.08,52.97,52.98,29
20120501|2012-02-08 03:00,8,52.96,52.98,52.96,52.97,17
20120501|2012-02-08 03:30,8,52.98,53,52.95,52.95,174
20120501|2012-02-08 04:00,8,52.95,52.96,52.95,52.95,23
20120501|2012-02-08 04:30,8,52.94,52.98,52.94,52.98,38
20120501|2012-02-08 05:00,8,52.95,52.95,52.86,52.86,57
20120501|2012-02-08 05:30,8,52.89,52.91,52.89,52.91,60
20120501|2012-02-08 06:00,8,52.91,52.92,52.9,52.91,37
20120501|2012-02-08 06:30,8,52.95,53,52.95,52.97,68
20120501|2012-02-08 07:00,8,52.96,52.97,52.95,52.97,49
20120501|2012-02-08 09:30,8,52.95,53.03,52.84,52.89,1065
20120501|2012-02-08 10:00,8,52.87,52.88,52.75,52.83,986
20120501|2012-02-08 10:30,8,52.85,52.88,52.77,52.78,1140
20120501|2012-02-08 11:00,8,52.78,52.91,52.73,52.91,497
20120501|2012-02-08 11:30,8,52.94,53,52.92,52.98,266
20120501|2012-02-08 12:00,8,52.98,53.05,52.96,53.04,275
20120501|2012-02-08 12:30,8,53.01,53.14,52.96,53.12,372
20120501|2012-02-08 13:00,8,53.13,53.15,53.01,53.08,684
20120501|2012-02-08 18:00,9,53,53,52.83,52.83,75
20120501|2012-02-08 18:30,9,52.84,52.92,52.84,52.89,27
20120501|2012-02-08 19:00,9,52.94,53.03,52.94,52.98,70
20120501|2012-02-08 19:30,9,53,53.04,53,53.04,8
20120501|2012-02-08 20:00,9,53.05,53.05,52.99,52.99,104
20120501|2012-02-08 20:30,9,53.02,53.05,52.98,53.04,79
20120501|2012-02-08 21:00,9,53.04,53.04,52.9,52.9,4
20120501|2012-02-08 21:30,9,52.88,52.88,52.88,52.88,2
20120501|2012-02-08 23:00,9,52.93,52.97,52.92,52.97,4
20120501|2012-02-08 23:30,9,52.97,53.04,52.97,53.03,40
20120501|2012-02-09 00:00,9,53.03,53.08,53.02,53.08,89
20120501|2012-02-09 00:30,9,53.07,53.1,52.97,53.1,480
20120501|2012-02-09 01:00,9,53.12,53.12,53.09,53.1,19
20120501|2012-02-09 01:30,9,53.08,53.08,53.05,53.06,14
20120501|2012-02-09 02:00,9,53.05,53.07,53.05,53.07,7
20120501|2012-02-09 02:30,9,53.11,53.11,52.98,53.02,165
20120501|2012-02-09 03:00,9,53.01,53.05,53,53.04,44
20120501|2012-02-09 03:30,9,53.04,53.05,53.04,53.05,5
20120501|2012-02-09 04:00,9,53.02,53.04,52.88,52.96,159
20120501|2012-02-09 04:30,9,52.97,52.98,52.96,52.98,20
20120501|2012-02-09 05:00,9,52.99,53.05,52.99,53.05,47
20120501|2012-02-09 05:30,9,53.05,53.07,53.05,53.07,9
20120501|2012-02-09 06:00,9,53.06,53.06,53.02,53.05,43
20120501|2012-02-09 06:30,9,53.03,53.1,53.01,53.1,60
20120501|2012-02-09 07:00,9,53.1,53.11,53.03,53.05,23
20120501|2012-02-09 09:30,9,53.06,53.46,53,53.34,2374
20120501|2012-02-09 10:00,9,53.34,53.4,53.13,53.19,2278
20120501|2012-02-09 10:30,9,53.18,53.21,53.1,53.18,1308
20120501|2012-02-09 11:00,9,53.16,53.24,53.15,53.18,417
20120501|2012-02-09 11:30,9,53.18,53.28,53.17,53.22,472
20120501|2012-02-09 12:00,9,53.23,53.23,53.1,53.19,375
20120501|2012-02-09 12:30,9,53.18,53.23,52.99,53.03,1339
20120501|2012-02-09 13:00,9,53,53.02,52.9,52.93,564
20120501|2012-02-09 18:00,10,53,53,52.91,52.91,181
20120501|2012-02-09 18:30,10,52.93,52.93,52.91,52.91,5
20120501|2012-02-09 19:00,10,52.82,52.82,52.58,52.65,109
20120501|2012-02-09 19:30,10,52.66,52.76,52.66,52.71,16
20120501|2012-02-09 20:00,10,52.69,52.75,52.69,52.75,4
20120501|2012-02-09 20:30,10,52.7,52.7,52.68,52.68,4
20120501|2012-02-09 21:00,10,52.67,52.69,52.67,52.67,3
20120501|2012-02-09 21:30,10,52.58,52.58,52.57,52.57,3
20120501|2012-02-09 22:00,10,52.59,52.59,52.59,52.59,1
20120501|2012-02-09 23:00,10,52.55,52.55,52.55,52.55,2
20120501|2012-02-09 23:30,10,52.55,52.6,52.53,52.57,21
20120501|2012-02-10 00:00,10,52.61,52.65,52.61,52.65,5
20120501|2012-02-10 00:30,10,52.62,52.64,52.6,52.61,71
20120501|2012-02-10 01:00,10,52.63,52.66,52.62,52.64,72
20120501|2012-02-10 01:30,10,52.66,52.68,52.66,52.68,59
20120501|2012-02-10 02:00,10,52.66,52.73,52.63,52.73,182
20120501|2012-02-10 02:30,10,52.73,52.74,52.71,52.72,35
20120501|2012-02-10 03:00,10,52.74,52.74,52.72,52.72,64
20120501|2012-02-10 03:30,10,52.75,52.77,52.75,52.77,22
20120501|2012-02-10 04:00,10,52.76,52.79,52.75,52.78,224
20120501|2012-02-10 04:30,10,52.77,52.77,52.77,52.77,1
20120501|2012-02-10 05:00,10,52.77,52.77,52.73,52.74,133
20120501|2012-02-10 05:30,10,52.69,52.69,52.66,52.66,31
20120501|2012-02-10 06:00,10,52.67,52.69,52.59,52.59,372
20120501|2012-02-10 06:30,10,52.59,52.65,52.58,52.61,109
20120501|2012-02-10 07:00,10,52.59,52.6,52.58,52.58,6
20120501|2012-02-10 09:30,10,52.5,52.58,52.27,52.4,1931
20120501|2012-02-10 10:00,10,52.4,52.58,52.4,52.49,1414
20120501|2012-02-10 10:30,10,52.51,52.54,52.43,52.43,408
20120501|2012-02-10 11:00,10,52.44,52.59,52.4,52.58,820
20120501|2012-02-10 11:30,10,52.55,52.66,52.54,52.64,615
20120501|2012-02-10 12:00,10,52.65,52.65,52.59,52.62,120
20120501|2012-02-10 12:30,10,52.62,52.62,52.54,52.54,402
20120501|2012-02-10 13:00,10,52.55,52.91,52.55,52.87,1805
20120501|2012-02-12 18:00,13,53.18,53.25,53.13,53.15,221
20120501|2012-02-12 18:30,13,53.12,53.12,53.08,53.09,55
20120501|2012-02-12 19:00,13,53.06,53.06,53.03,53.06,27
20120501|2012-02-12 19:30,13,53.15,53.15,53.15,53.15,1
20120501|2012-02-12 20:00,13,53.24,53.31,53.24,53.31,7
20120501|2012-02-12 20:30,13,53.28,53.28,53.23,53.23,12
20120501|2012-02-12 21:00,13,53.27,53.35,53.27,53.35,30
20120501|2012-02-12 21:30,13,53.35,53.35,53.33,53.33,93
20120501|2012-02-12 22:00,13,53.33,53.33,53.33,53.33,1
20120501|2012-02-12 23:30,13,53.33,53.39,53.33,53.38,7
20120501|2012-02-13 00:00,13,53.36,53.37,53.36,53.37,6
20120501|2012-02-13 00:30,13,53.36,53.39,53.36,53.39,34
20120501|2012-02-13 01:00,13,53.39,53.39,53.34,53.34,23
20120501|2012-02-13 01:30,13,53.34,53.36,53.29,53.3,233
20120501|2012-02-13 02:00,13,53.32,53.32,53.28,53.32,136
20120501|2012-02-13 02:30,13,53.31,53.32,53.29,53.32,65
20120501|2012-02-13 03:00,13,53.36,53.36,53.28,53.28,12
20120501|2012-02-13 03:30,13,53.26,53.31,53.25,53.25,14
20120501|2012-02-13 04:00,13,53.25,53.25,53.22,53.22,53
20120501|2012-02-13 05:00,13,53.23,53.25,53.22,53.22,4
20120501|2012-02-13 05:30,13,53.22,53.22,53.18,53.22,117
20120501|2012-02-13 06:00,13,53.22,53.22,53.15,53.18,47
20120501|2012-02-13 06:30,13,53.18,53.24,53.17,53.24,82
20120501|2012-02-13 07:00,13,53.22,53.25,53.16,53.25,70
20120501|2012-02-13 09:30,13,53.23,53.32,53,53.29,1580
20120501|2012-02-13 10:00,13,53.29,53.36,53.21,53.26,1337
20120501|2012-02-13 10:30,13,53.26,53.26,53.15,53.16,689
20120501|2012-02-13 11:00,13,53.19,53.22,53.1,53.14,696
20120501|2012-02-13 11:30,13,53.13,53.13,52.99,53.05,546
20120501|2012-02-13 12:00,13,53.03,53.1,53.01,53.03,608
20120501|2012-02-13 12:30,13,53.04,53.13,53.03,53.12,201
20120501|2012-02-13 13:00,13,53.1,53.36,53.1,53.34,1940
20120501|2012-02-13 18:00,14,53.31,53.42,53.27,53.3,203
20120501|2012-02-13 18:30,14,53.32,53.34,53.3,53.34,23
20120501|2012-02-13 19:00,14,53.31,53.36,53.29,53.33,35
20120501|2012-02-13 19:30,14,53.24,53.25,53.19,53.23,58
20120501|2012-02-13 20:00,14,53.22,53.25,53.21,53.24,68
20120501|2012-02-13 20:30,14,53.23,53.36,53.2,53.35,127
20120501|2012-02-13 21:00,14,53.22,53.22,53.22,53.22,2
20120501|2012-02-13 21:30,14,53.24,53.24,53.24,53.24,1
20120501|2012-02-13 22:00,14,53.28,53.28,53.28,53.28,1
20120501|2012-02-13 22:30,14,53.29,53.29,53.29,53.29,1
20120501|2012-02-13 23:00,14,53.27,53.27,53.27,53.27,5
20120501|2012-02-13 23:30,14,53.25,53.25,53.19,53.22,30
20120501|2012-02-14 00:00,14,53.19,53.19,53.12,53.16,33
20120501|2012-02-14 00:30,14,53.14,53.14,53.06,53.12,23
20120501|2012-02-14 01:00,14,53.08,53.13,53.08,53.11,64
20120501|2012-02-14 01:30,14,53.11,53.12,53.06,53.06,18
20120501|2012-02-14 02:00,14,53.1,53.13,53.06,53.13,48
20120501|2012-02-14 02:30,14,53.13,53.31,53.13,53.26,44
20120501|2012-02-14 03:00,14,53.28,53.35,53.28,53.31,73
20120501|2012-02-14 03:30,14,53.29,53.36,53.29,53.35,48
20120501|2012-02-14 04:00,14,53.36,53.41,53.32,53.37,81
20120501|2012-02-14 04:30,14,53.42,53.42,53.41,53.41,15
20120501|2012-02-14 05:00,14,53.41,53.41,53.39,53.39,131
20120501|2012-02-14 05:30,14,53.37,53.4,53.34,53.4,21
20120501|2012-02-14 06:00,14,53.38,53.38,53.38,53.38,120
20120501|2012-02-14 06:30,14,53.35,53.38,53.21,53.34,159
20120501|2012-02-14 07:00,14,53.33,53.33,53.2,53.24,75
20120501|2012-02-14 09:30,14,53.26,53.41,53.16,53.36,2142
20120501|2012-02-14 10:00,14,53.36,53.52,53.36,53.46,1600
20120501|2012-02-14 10:30,14,53.46,53.62,53.4,53.45,1134
20120501|2012-02-14 11:00,14,53.45,53.51,53.4,53.51,707
20120501|2012-02-14 11:30,14,53.53,53.59,53.37,53.37,855
20120501|2012-02-14 12:00,14,53.37,53.42,53.3,53.35,755
20120501|2012-02-14 12:30,14,53.36,53.47,53.29,53.32,893
20120501|2012-02-14 13:00,14,53.31,53.35,53.21,53.33,999
20120501|2012-02-14 18:00,15,53.38,53.38,53.32,53.32,80
20120501|2012-02-14 18:30,15,53.34,53.34,53.31,53.32,8
20120501|2012-02-14 19:00,15,53.32,53.35,53.23,53.23,39
20120501|2012-02-14 19:30,15,53.23,53.23,53.14,53.14,67
20120501|2012-02-14 20:00,15,53.13,53.23,53.12,53.23,59
20120501|2012-02-14 20:30,15,53.23,53.28,53.21,53.21,14
20120501|2012-02-14 21:00,15,53.18,53.27,53.14,53.26,38
20120501|2012-02-14 21:30,15,53.31,53.31,53.31,53.31,2
20120501|2012-02-14 22:30,15,53.23,53.23,53.23,53.23,3
20120501|2012-02-14 23:00,15,53.23,53.23,53.23,53.23,1
20120501|2012-02-14 23:30,15,53.27,53.27,53.24,53.24,3
20120501|2012-02-15 00:00,15,53.24,53.28,53.24,53.28,4
20120501|2012-02-15 00:30,15,53.25,53.25,53.24,53.24,12
20120501|2012-02-15 01:00,15,53.2,53.27,53.2,53.26,36
20120501|2012-02-15 01:30,15,53.33,53.37,53.33,53.33,13
20120501|2012-02-15 02:00,15,53.37,53.48,53.37,53.47,92
20120501|2012-02-15 02:30,15,53.46,53.55,53.46,53.52,127
20120501|2012-02-15 03:00,15,53.5,53.53,53.46,53.53,29
20120501|2012-02-15 03:30,15,53.48,53.53,53.48,53.53,278
20120501|2012-02-15 04:00,15,53.53,53.57,53.52,53.56,96
20120501|2012-02-15 04:30,15,53.55,53.55,53.48,53.49,178
20120501|2012-02-15 05:00,15,53.53,53.61,53.51,53.59,101
20120501|2012-02-15 05:30,15,53.57,53.65,53.55,53.64,53
20120501|2012-02-15 06:00,15,53.65,53.65,53.62,53.62,42
20120501|2012-02-15 06:30,15,53.62,53.73,53.53,53.53,133
20120501|2012-02-15 07:00,15,53.6,53.67,53.55,53.61,70
20120501|2012-02-15 09:30,15,53.63,53.75,53.57,53.59,1854
20120501|2012-02-15 10:00,15,53.61,53.73,53.57,53.7,1629
20120501|2012-02-15 10:30,15,53.72,53.75,53.59,53.64,775
20120501|2012-02-15 11:00,15,53.65,53.72,53.63,53.7,641
20120501|2012-02-15 11:30,15,53.72,53.8,53.6,53.62,797
20120501|2012-02-15 12:00,15,53.63,53.71,53.57,53.58,695
20120501|2012-02-15 12:30,15,53.57,53.62,53.4,53.43,1222
20120501|2012-02-15 13:00,15,53.43,53.69,53.4,53.66,949
20120501|2012-02-15 18:00,16,53.71,53.71,53.56,53.56,65
20120501|2012-02-15 18:30,16,53.6,53.62,53.52,53.53,13
20120501|2012-02-15 19:00,16,53.5,53.53,53.24,53.24,152
20120501|2012-02-15 19:30,16,53.21,53.26,53.2,53.24,143
20120501|2012-02-15 20:00,16,53.23,53.23,53.15,53.17,64
20120501|2012-02-15 20:30,16,53.22,53.22,53.13,53.21,149
20120501|2012-02-15 21:00,16,53.22,53.23,53.12,53.13,27
20120501|2012-02-15 21:30,16,53.15,53.15,53.13,53.13,3
20120501|2012-02-15 22:00,16,53.13,53.15,53.13,53.15,6
20120501|2012-02-15 22:30,16,53.16,53.16,53.16,53.16,25
20120501|2012-02-15 23:00,16,53.13,53.16,53.13,53.13,8
20120501|2012-02-15 23:30,16,53.1,53.1,52.94,52.97,265
20120501|2012-02-16 00:00,16,52.98,53.01,52.92,53.01,106
20120501|2012-02-16 00:30,16,53.03,53.1,53,53.1,113
20120501|2012-02-16 01:00,16,53.12,53.16,53.1,53.13,22
20120501|2012-02-16 01:30,16,53.14,53.19,53.11,53.19,45
20120501|2012-02-16 02:00,16,53.18,53.2,53.11,53.11,174
20120501|2012-02-16 02:30,16,53.11,53.12,53,53.05,338
20120501|2012-02-16 03:00,16,53.05,53.15,53.05,53.11,233
20120501|2012-02-16 03:30,16,53.12,53.19,53.1,53.18,419
20120501|2012-02-16 04:00,16,53.18,53.26,53.15,53.25,268
20120501|2012-02-16 04:30,16,53.23,53.26,53.2,53.25,135
20120501|2012-02-16 05:00,16,53.25,53.25,53.21,53.21,42
20120501|2012-02-16 05:30,16,53.21,53.23,53.19,53.2,101
20120501|2012-02-16 06:00,16,53.2,53.28,53.19,53.27,132
20120501|2012-02-16 06:30,16,53.26,53.29,53.24,53.25,44
20120501|2012-02-16 07:00,16,53.27,53.28,53.19,53.19,49
20120501|2012-02-16 09:30,16,53.35,53.55,53.2,53.33,2888
20120501|2012-02-16 10:00,16,53.33,53.56,53.31,53.48,1538
20120501|2012-02-16 10:30,16,53.52,53.56,53.43,53.54,704
20120501|2012-02-16 11:00,16,53.54,53.6,53.44,53.6,877
20120501|2012-02-16 11:30,16,53.58,53.6,53.42,53.43,722
20120501|2012-02-16 12:00,16,53.45,53.54,53.43,53.52,354
20120501|2012-02-16 12:30,16,53.52,53.59,53.49,53.52,525
20120501|2012-02-16 13:00,16,53.53,53.55,53.44,53.47,921
20120501|2012-02-16 18:00,17,53.43,53.45,53.39,53.43,68
20120501|2012-02-16 18:30,17,53.43,53.46,53.39,53.39,76
20120501|2012-02-16 19:00,17,53.42,53.7,53.41,53.7,298
20120501|2012-02-16 19:30,17,53.7,53.74,53.67,53.69,76
20120501|2012-02-16 20:00,17,53.68,53.74,53.68,53.72,9
20120501|2012-02-16 20:30,17,53.69,53.73,53.67,53.73,8
20120501|2012-02-16 21:00,17,53.71,53.75,53.71,53.71,25
20120501|2012-02-16 21:30,17,53.7,53.7,53.7,53.7,1
20120501|2012-02-16 22:30,17,53.72,53.73,53.72,53.73,6
20120501|2012-02-16 23:30,17,53.72,53.74,53.72,53.74,5
20120501|2012-02-17 00:30,17,53.72,53.72,53.69,53.72,216
20120501|2012-02-17 01:00,17,53.73,53.84,53.72,53.83,162
20120501|2012-02-17 01:30,17,53.85,53.93,53.82,53.83,225
20120501|2012-02-17 02:00,17,53.84,53.92,53.82,53.86,260
20120501|2012-02-17 02:30,17,53.86,53.86,53.76,53.78,90
20120501|2012-02-17 03:00,17,53.79,53.79,53.71,53.73,85
20120501|2012-02-17 03:30,17,53.73,53.85,53.73,53.83,150
20120501|2012-02-17 04:00,17,53.82,53.82,53.74,53.76,68
20120501|2012-02-17 04:30,17,53.76,53.8,53.76,53.78,40
20120501|2012-02-17 05:00,17,53.78,53.81,53.77,53.78,89
20120501|2012-02-17 05:30,17,53.81,53.81,53.75,53.8,133
20120501|2012-02-17 06:00,17,53.81,53.9,53.77,53.9,65
20120501|2012-02-17 06:30,17,53.88,53.89,53.83,53.89,66
20120501|2012-02-17 07:00,17,53.89,54,53.85,54,149
20120501|2012-02-17 09:30,17,53.98,54.12,53.82,54.1,2407
20120501|2012-02-17 10:00,17,54.11,54.12,53.82,53.85,1501
20120501|2012-02-17 10:30,17,53.88,53.98,53.85,53.91,824
20120501|2012-02-17 11:00,17,53.92,54.01,53.9,53.98,748
20120501|2012-02-17 11:30,17,54,54.02,53.89,53.99,682
20120501|2012-02-17 12:00,17,53.98,54.05,53.94,54.04,768
20120501|2012-02-17 12:30,17,54.04,54.06,53.99,54,793
20120501|2012-02-17 13:00,17,54.02,54.09,53.81,53.83,1380
20120501|2012-02-20 18:00,21,53.93,54.06,53.9,53.91,217
20120501|2012-02-20 18:30,21,53.92,53.95,53.92,53.93,28
20120501|2012-02-20 19:00,21,53.93,54,53.89,53.9,80
20120501|2012-02-20 19:30,21,53.9,53.95,53.87,53.94,50
20120501|2012-02-20 20:00,21,53.94,53.98,53.94,53.98,49
20120501|2012-02-20 20:30,21,53.96,54,53.72,53.91,600
20120501|2012-02-20 21:00,21,53.9,54.04,53.88,54.03,85
20120501|2012-02-20 21:30,21,54.03,54.07,53.93,53.93,90
20120501|2012-02-20 22:00,21,53.92,53.93,53.88,53.88,13
20120501|2012-02-20 22:30,21,53.88,53.98,53.87,53.97,40
20120501|2012-02-20 23:00,21,53.99,54.08,53.99,54.08,164
20120501|2012-02-20 23:30,21,54.07,54.13,54.06,54.1,136
20120501|2012-02-21 00:00,21,54.1,54.13,54.09,54.13,19
20120501|2012-02-21 00:30,21,54.12,54.13,54.04,54.05,45
20120501|2012-02-21 01:00,21,54.05,54.1,54.03,54.07,92
20120501|2012-02-21 01:30,21,54.07,54.12,54.05,54.08,56
20120501|2012-02-21 02:00,21,54.09,54.13,54.08,54.12,97
20120501|2012-02-21 02:30,21,54.14,54.27,54.14,54.23,441
20120501|2012-02-21 03:00,21,54.23,54.3,54.22,54.23,248
20120501|2012-02-21 03:30,21,54.23,54.26,54.1,54.14,243
20120501|2012-02-21 04:00,21,54.15,54.2,54.1,54.2,498
20120501|2012-02-21 04:30,21,54.21,54.21,54.12,54.12,221
20120501|2012-02-21 05:00,21,54.12,54.12,54.05,54.09,307
20120501|2012-02-21 05:30,21,54.11,54.11,53.96,53.97,248
20120501|2012-02-21 06:00,21,53.96,54.02,53.96,54.01,169
20120501|2012-02-21 06:30,21,54.01,54.04,54,54,65
20120501|2012-02-21 07:00,21,54,54.02,54,54,44
20120501|2012-02-21 09:30,21,54.2,54.2,53.95,54.14,4457
20120501|2012-02-21 10:00,21,54.15,54.15,54,54.14,1905
20120501|2012-02-21 10:30,21,54.13,54.18,53.98,53.99,1381
20120501|2012-02-21 11:00,21,54.01,54.02,53.92,53.97,1719
20120501|2012-02-21 11:30,21,53.97,54.15,53.97,54.15,1307
20120501|2012-02-21 12:00,21,54.15,54.46,54.15,54.42,1558
20120501|2012-02-21 12:30,21,54.42,54.65,54.4,54.47,2894
20120501|2012-02-21 13:00,21,54.47,54.52,54.37,54.37,2311
20120501|2012-02-21 18:00,22,54.43,54.43,54.33,54.33,269
20120501|2012-02-21 18:30,22,54.31,54.35,54.3,54.3,44
20120501|2012-02-21 19:00,22,54.31,54.35,54.23,54.26,217
20120501|2012-02-21 19:30,22,54.25,54.32,54.21,54.26,233
20120501|2012-02-21 20:00,22,54.26,54.37,54.26,54.36,212
20120501|2012-02-21 20:30,22,54.36,54.37,54.3,54.31,336
20120501|2012-02-21 21:00,22,54.31,54.38,54.3,54.37,294
20120501|2012-02-21 21:30,22,54.38,54.4,54.38,54.4,66
20120501|2012-02-21 22:00,22,54.4,54.45,54.4,54.44,117
20120501|2012-02-21 22:30,22,54.44,54.45,54.44,54.44,4
20120501|2012-02-21 23:00,22,54.44,54.46,54.44,54.45,14
20120501|2012-02-21 23:30,22,54.43,54.44,54.37,54.37,172
20120501|2012-02-22 00:00,22,54.37,54.38,54.32,54.33,113
20120501|2012-02-22 00:30,22,54.34,54.39,54.34,54.36,17
20120501|2012-02-22 01:00,22,54.4,54.44,54.4,54.44,16
20120501|2012-02-22 01:30,22,54.44,54.46,54.44,54.44,51
20120501|2012-02-22 02:00,22,54.44,54.5,54.44,54.49,82
20120501|2012-02-22 02:30,22,54.47,54.47,54.25,54.25,449
20120501|2012-02-22 03:00,22,54.25,54.25,54.15,54.16,459
20120501|2012-02-22 03:30,22,54.14,54.17,54.11,54.17,161
20120501|2012-02-22 04:00,22,54.16,54.26,54.15,54.22,47
20120501|2012-02-22 04:30,22,54.24,54.26,54.23,54.26,38
20120501|2012-02-22 05:00,22,54.23,54.23,54.16,54.16,80
20120501|2012-02-22 05:30,22,54.16,54.23,54.16,54.17,108
20120501|2012-02-22 06:00,22,54.15,54.19,54.15,54.19,47
20120501|2012-02-22 06:30,22,54.19,54.3,54.19,54.28,99
20120501|2012-02-22 07:00,22,54.27,54.28,54.26,54.26,22
20120501|2012-02-22 09:30,22,54.27,54.34,54.16,54.23,3860
20120501|2012-02-22 10:00,22,54.23,54.33,54.17,54.31,1481
20120501|2012-02-22 10:30,22,54.32,54.38,54.3,54.37,1521
20120501|2012-02-22 11:00,22,54.38,54.43,54.32,54.4,1123
20120501|2012-02-22 11:30,22,54.4,54.59,54.39,54.57,1280
20120501|2012-02-22 12:00,22,54.56,54.56,54.41,54.44,1035
20120501|2012-02-22 12:30,22,54.44,54.49,54.39,54.48,1006
20120501|2012-02-22 13:00,22,54.48,54.55,54.44,54.55,1615
20120501|2012-02-22 18:00,23,54.57,54.62,54.52,54.52,138
20120501|2012-02-22 18:30,23,54.51,54.52,54.51,54.52,43
20120501|2012-02-22 19:00,23,54.51,54.51,54.31,54.35,804
20120501|2012-02-22 19:30,23,54.34,54.39,54.32,54.32,76
20120501|2012-02-22 20:00,23,54.32,54.4,54.32,54.39,93
20120501|2012-02-22 20:30,23,54.36,54.36,54.3,54.34,209
20120501|2012-02-22 21:00,23,54.34,54.38,54.34,54.37,9
20120501|2012-02-22 21:30,23,54.35,54.38,54.35,54.36,9
20120501|2012-02-22 22:00,23,54.36,54.36,54.33,54.34,46
20120501|2012-02-22 22:30,23,54.36,54.36,54.35,54.35,2
20120501|2012-02-22 23:00,23,54.36,54.39,54.34,54.39,34
20120501|2012-02-22 23:30,23,54.34,54.36,54.3,54.3,53
20120501|2012-02-23 00:00,23,54.32,54.4,54.31,54.4,90
20120501|2012-02-23 00:30,23,54.39,54.51,54.37,54.51,67
20120501|2012-02-23 01:00,23,54.5,54.52,54.49,54.51,295
20120501|2012-02-23 01:30,23,54.5,54.5,54.45,54.5,381
20120501|2012-02-23 02:00,23,54.49,54.56,54.49,54.55,115
20120501|2012-02-23 02:30,23,54.55,54.59,54.5,54.59,115
20120501|2012-02-23 03:00,23,54.59,54.6,54.56,54.57,95
20120501|2012-02-23 03:30,23,54.57,54.62,54.57,54.6,145
20120501|2012-02-23 04:00,23,54.59,54.65,54.56,54.63,319
20120501|2012-02-23 04:30,23,54.62,54.66,54.61,54.64,235
20120501|2012-02-23 05:00,23,54.65,54.73,54.65,54.69,517
20120501|2012-02-23 05:30,23,54.68,54.71,54.66,54.66,126
20120501|2012-02-23 06:00,23,54.66,54.68,54.63,54.65,94
20120501|2012-02-23 06:30,23,54.65,54.68,54.63,54.66,189
20120501|2012-02-23 07:00,23,54.63,54.68,54.61,54.66,200
20120501|2012-02-23 09:30,23,54.65,54.7,54.49,54.66,5084
20120501|2012-02-23 10:00,23,54.68,54.68,54.45,54.66,3134
20120501|2012-02-23 10:30,23,54.67,54.69,54.52,54.59,2093
20120501|2012-02-23 11:00,23,54.6,54.63,54.53,54.6,1677
20120501|2012-02-23 11:30,23,54.6,54.62,54.42,54.44,2213
20120501|2012-02-23 12:00,23,54.44,54.48,54.34,54.44,2060
20120501|2012-02-23 12:30,23,54.45,54.46,54.37,54.42,1726
20120501|2012-02-23 13:00,23,54.43,54.55,54.42,54.49,2969
20120501|2012-02-23 18:00,24,54.59,54.59,54.5,54.5,181
20120501|2012-02-23 18:30,24,54.5,54.51,54.48,54.49,79
20120501|2012-02-23 19:00,24,54.48,54.55,54.45,54.51,182
20120501|2012-02-23 19:30,24,54.52,54.52,54.47,54.5,46
20120501|2012-02-23 20:00,24,54.46,54.51,54.46,54.48,25
20120501|2012-02-23 20:30,24,54.5,54.53,54.42,54.44,416
20120501|2012-02-23 21:00,24,54.46,54.49,54.44,54.44,93
20120501|2012-02-23 21:30,24,54.43,54.52,54.42,54.51,97
20120501|2012-02-23 22:00,24,54.51,54.53,54.48,54.48,41
20120501|2012-02-23 22:30,24,54.47,54.5,54.47,54.5,17
20120501|2012-02-23 23:00,24,54.5,54.52,54.48,54.52,67
20120501|2012-02-23 23:30,24,54.48,54.53,54.47,54.49,29
20120501|2012-02-24 00:00,24,54.44,54.48,54.39,54.4,362
20120501|2012-02-24 00:30,24,54.43,54.53,54.43,54.5,138
20120501|2012-02-24 01:00,24,54.49,54.54,54.49,54.54,133
20120501|2012-02-24 01:30,24,54.54,54.56,54.53,54.54,108
20120501|2012-02-24 02:00,24,54.56,54.56,54.43,54.43,233
20120501|2012-02-24 02:30,24,54.44,54.56,54.44,54.55,196
20120501|2012-02-24 03:00,24,54.56,54.59,54.54,54.58,177
20120501|2012-02-24 03:30,24,54.57,54.58,54.53,54.55,190
20120501|2012-02-24 04:00,24,54.54,54.55,54.42,54.42,355
20120501|2012-02-24 04:30,24,54.42,54.51,54.41,54.48,246
20120501|2012-02-24 05:00,24,54.48,54.5,54.47,54.47,178
20120501|2012-02-24 05:30,24,54.49,54.49,54.48,54.48,32
20120501|2012-02-24 06:00,24,54.49,54.5,54.46,54.46,192
20120501|2012-02-24 06:30,24,54.46,54.47,54.43,54.43,119
20120501|2012-02-24 07:00,24,54.43,54.52,54.43,54.51,105
20120501|2012-02-24 09:30,24,54.62,54.7,54.46,54.5,5765
20120501|2012-02-24 10:00,24,54.49,54.6,54.45,54.59,2349
20120501|2012-02-24 10:30,24,54.59,54.6,54.52,54.58,1232
20120501|2012-02-24 11:00,24,54.58,54.65,54.55,54.61,2139
20120501|2012-02-24 11:30,24,54.61,54.62,54.48,54.58,1322
20120501|2012-02-24 12:00,24,54.57,54.62,54.56,54.58,1119
20120501|2012-02-24 12:30,24,54.58,54.63,54.53,54.55,2600
20120501|2012-02-24 13:00,24,54.55,54.69,54.55,54.67,1993
20120501|2012-02-26 18:00,27,54.65,54.65,54.54,54.64,248
20120501|2012-02-26 18:30,27,54.62,54.62,54.55,54.55,109
20120501|2012-02-26 19:00,27,54.54,54.79,54.54,54.74,562
20120501|2012-02-26 19:30,27,54.72,54.79,54.71,54.74,163
20120501|2012-02-26 20:00,27,54.76,54.79,54.73,54.76,190
20120501|2012-02-26 20:30,27,54.77,54.78,54.72,54.75,40
20120501|2012-02-26 21:00,27,54.77,54.79,54.73,54.79,57
20120501|2012-02-26 21:30,27,54.77,54.79,54.76,54.78,32
20120501|2012-02-26 22:00,27,54.78,54.79,54.78,54.79,2
20120501|2012-02-26 22:30,27,54.76,54.77,54.74,54.77,18
20120501|2012-02-26 23:00,27,54.77,54.78,54.77,54.78,28
20120501|2012-02-26 23:30,27,54.79,54.8,54.77,54.77,26
20120501|2012-02-27 00:00,27,54.77,54.8,54.77,54.8,45
20120501|2012-02-27 00:30,27,54.81,54.82,54.78,54.78,77
20120501|2012-02-27 01:00,27,54.81,54.81,54.74,54.75,343
20120501|2012-02-27 01:30,27,54.77,54.78,54.71,54.71,220
20120501|2012-02-27 02:00,27,54.71,54.73,54.65,54.68,275
20120501|2012-02-27 02:30,27,54.66,54.67,54.46,54.5,649
20120501|2012-02-27 03:00,27,54.5,54.53,54.47,54.5,128
20120501|2012-02-27 03:30,27,54.51,54.52,54.46,54.5,284
20120501|2012-02-27 04:00,27,54.51,54.51,54.39,54.39,389
20120501|2012-02-27 04:30,27,54.38,54.4,54.31,54.38,719
20120501|2012-02-27 05:00,27,54.38,54.42,54.33,54.38,251
20120501|2012-02-27 05:30,27,54.35,54.42,54.35,54.37,47
20120501|2012-02-27 06:00,27,54.37,54.4,54.35,54.36,192
20120501|2012-02-27 06:30,27,54.35,54.47,54.35,54.45,459
20120501|2012-02-27 07:00,27,54.46,54.51,54.45,54.45,236
20120501|2012-02-27 09:30,27,54.42,54.61,54.35,54.52,5195
20120501|2012-02-27 10:00,27,54.53,54.72,54.51,54.65,4168
20120501|2012-02-27 10:30,27,54.65,54.68,54.55,54.66,2341
20120501|2012-02-27 11:00,27,54.66,54.77,54.59,54.74,3574
20120501|2012-02-27 11:30,27,54.75,54.82,54.66,54.81,2532
20120501|2012-02-27 12:00,27,54.81,54.98,54.8,54.92,2902
20120501|2012-02-27 12:30,27,54.93,54.95,54.84,54.85,2328
20120501|2012-02-27 13:00,27,54.86,54.86,54.76,54.79,3103
20120501|2012-02-27 18:00,28,54.74,54.81,54.74,54.77,240
20120501|2012-02-27 18:30,28,54.76,54.82,54.76,54.8,88
20120501|2012-02-27 19:00,28,54.8,54.9,54.78,54.9,534
20120501|2012-02-27 19:30,28,54.88,54.9,54.87,54.87,62
20120501|2012-02-27 20:00,28,54.9,54.9,54.85,54.87,27
20120501|2012-02-27 20:30,28,54.88,54.9,54.85,54.88,168
20120501|2012-02-27 21:00,28,54.87,54.88,54.85,54.87,175
20120501|2012-02-27 21:30,28,54.87,54.89,54.86,54.87,57
20120501|2012-02-27 22:00,28,54.87,54.9,54.87,54.9,5
20120501|2012-02-27 22:30,28,54.89,54.9,54.88,54.9,104
20120501|2012-02-27 23:00,28,54.89,54.89,54.89,54.89,1
20120501|2012-02-27 23:30,28,54.89,54.92,54.88,54.9,55
20120501|2012-02-28 00:00,28,54.91,54.97,54.91,54.95,97
20120501|2012-02-28 00:30,28,54.95,55.04,54.95,55.03,225
20120501|2012-02-28 01:00,28,55.03,55.03,54.95,54.95,69
20120501|2012-02-28 01:30,28,54.95,55.05,54.94,54.97,304
20120501|2012-02-28 02:00,28,54.99,55.06,54.99,55.04,283
20120501|2012-02-28 02:30,28,55.05,55.25,55.01,55.03,801
20120501|2012-02-28 03:00,28,55.05,55.16,55.03,55.14,272
20120501|2012-02-28 03:30,28,55.14,55.15,55.06,55.06,240
20120501|2012-02-28 04:00,28,55.06,55.1,55.01,55.03,476
20120501|2012-02-28 04:30,28,55.03,55.08,55.01,55.01,489
20120501|2012-02-28 05:00,28,55,55.02,54.97,55.01,290
20120501|2012-02-28 05:30,28,55.02,55.02,54.97,54.99,39
20120501|2012-02-28 06:00,28,54.97,55.03,54.93,55.02,321
20120501|2012-02-28 06:30,28,55.02,55.07,55.01,55.06,292
20120501|2012-02-28 07:00,28,55.04,55.09,55.02,55.02,415
20120501|2012-02-28 09:30,28,55,55.02,54.5,54.62,9348
20120501|2012-02-28 10:00,28,54.63,54.68,54.57,54.64,4294
20120501|2012-02-28 10:30,28,54.64,54.81,54.64,54.7,3467
20120501|2012-02-28 11:00,28,54.69,54.8,54.64,54.8,2291
20120501|2012-02-28 11:30,28,54.79,54.94,54.77,54.92,2813
20120501|2012-02-28 12:00,28,54.92,55.05,54.89,54.94,3456
20120501|2012-02-28 12:30,28,54.94,54.99,54.85,54.92,3000
20120501|2012-02-28 13:00,28,54.92,54.92,54.7,54.76,2980
20120501|2012-02-28 18:00,29,54.71,54.75,54.67,54.74,167
20120501|2012-02-28 18:30,29,54.75,54.79,54.74,54.78,91
20120501|2012-02-28 19:00,29,54.79,54.8,54.62,54.64,319
20120501|2012-02-28 19:30,29,54.68,54.68,54.61,54.64,96
20120501|2012-02-28 20:00,29,54.64,54.65,54.6,54.64,193
20120501|2012-02-28 20:30,29,54.64,54.65,54.6,54.65,212
20120501|2012-02-28 21:00,29,54.64,54.64,54.58,54.62,174
20120501|2012-02-28 21:30,29,54.62,54.63,54.58,54.58,29
20120501|2012-02-28 22:00,29,54.59,54.63,54.59,54.63,9
20120501|2012-02-28 22:30,29,54.63,54.64,54.62,54.63,9
20120501|2012-02-28 23:00,29,54.61,54.65,54.57,54.57,80
20120501|2012-02-28 23:30,29,54.59,54.62,54.57,54.58,50
20120501|2012-02-29 00:00,29,54.58,54.66,54.57,54.66,191
20120501|2012-02-29 00:30,29,54.67,54.74,54.64,54.74,71
20120501|2012-02-29 01:00,29,54.73,54.8,54.63,54.78,322
20120501|2012-02-29 01:30,29,54.78,54.8,54.77,54.78,153
20120501|2012-02-29 02:00,29,54.78,54.81,54.76,54.79,252
20120501|2012-02-29 02:30,29,54.8,54.81,54.74,54.78,469
20120501|2012-02-29 03:00,29,54.78,54.8,54.7,54.72,239
20120501|2012-02-29 03:30,29,54.73,54.77,54.7,54.77,310
20120501|2012-02-29 04:00,29,54.76,54.83,54.75,54.82,263
20120501|2012-02-29 04:30,29,54.83,54.84,54.75,54.81,326
20120501|2012-02-29 05:00,29,54.83,54.83,54.78,54.8,63
20120501|2012-02-29 05:30,29,54.8,54.83,54.78,54.82,236
20120501|2012-02-29 06:00,29,54.82,54.87,54.81,54.87,337
20120501|2012-02-29 06:30,29,54.86,54.86,54.81,54.81,243
20120501|2012-02-29 07:00,29,54.81,54.83,54.79,54.8,124
20120501|2012-02-29 09:30,29,54.82,54.82,54.33,54.47,9784
20120501|2012-02-29 10:00,29,54.47,54.64,54.43,54.46,5219
20120501|2012-02-29 10:30,29,54.45,54.61,54.41,54.53,2718
20120501|2012-02-29 11:00,29,54.52,54.8,54.51,54.64,3938
20120501|2012-02-29 11:30,29,54.64,54.66,54.41,54.43,3596
20120501|2012-02-29 12:00,29,54.43,54.55,54.41,54.49,3316
20120501|2012-02-29 12:30,29,54.49,54.56,54.43,54.44,2854
20120501|2012-02-29 13:00,29,54.44,54.6,54.35,54.56,5822
20120501|2012-02-29 18:00,1,54.4,54.45,54.2,54.28,733
20120501|2012-02-29 18:30,1,54.28,54.38,54.28,54.3,180
20120501|2012-02-29 19:00,1,54.32,54.36,54.23,54.27,467
20120501|2012-02-29 19:30,1,54.26,54.34,54.26,54.32,290
20120501|2012-02-29 20:00,1,54.32,54.34,54.25,54.31,380
20120501|2012-02-29 20:30,1,54.33,54.33,54.25,54.29,143
20120501|2012-02-29 21:00,1,54.29,54.33,54.28,54.31,149
20120501|2012-02-29 21:30,1,54.31,54.33,54.31,54.33,53
20120501|2012-02-29 22:00,1,54.34,54.37,54.31,54.35,73
20120501|2012-02-29 22:30,1,54.35,54.36,54.34,54.34,65
20120501|2012-02-29 23:00,1,54.35,54.35,54.33,54.33,39
20120501|2012-02-29 23:30,1,54.33,54.5,54.33,54.46,556
20120501|2012-03-01 00:00,1,54.46,54.5,54.43,54.45,290
20120501|2012-03-01 00:30,1,54.43,54.43,54.1,54.15,1549
20120501|2012-03-01 01:00,1,54.15,54.2,54.11,54.18,471
20120501|2012-03-01 01:30,1,54.16,54.25,54.16,54.24,306
20120501|2012-03-01 02:00,1,54.22,54.35,54.21,54.27,443
20120501|2012-03-01 02:30,1,54.27,54.32,54.24,54.32,506
20120501|2012-03-01 03:00,1,54.32,54.33,54.28,54.32,458
20120501|2012-03-01 03:30,1,54.34,54.39,54.32,54.39,484
20120501|2012-03-01 04:00,1,54.39,54.44,54.37,54.4,594
20120501|2012-03-01 04:30,1,54.4,54.41,54.37,54.4,204
20120501|2012-03-01 05:00,1,54.41,54.41,54.37,54.4,143
20120501|2012-03-01 05:30,1,54.38,54.5,54.38,54.49,225
20120501|2012-03-01 06:00,1,54.49,54.5,54.43,54.43,228
20120501|2012-03-01 06:30,1,54.43,54.44,54.36,54.38,374
20120501|2012-03-01 07:00,1,54.38,54.42,54.38,54.39,86
20120501|2012-03-01 09:30,1,54.38,54.52,54.25,54.27,9308
20120501|2012-03-01 10:00,1,54.27,54.37,54.24,54.34,4462
20120501|2012-03-01 10:30,1,54.34,54.39,54.26,54.3,3861
20120501|2012-03-01 11:00,1,54.31,54.4,54.27,54.34,3320
20120501|2012-03-01 11:30,1,54.35,54.38,54.26,54.37,3035
20120501|2012-03-01 12:00,1,54.37,54.4,54.27,54.29,2766
20120501|2012-03-01 12:30,1,54.29,54.32,54.07,54.16,6427
20120501|2012-03-01 13:00,1,54.16,54.24,54.08,54.21,4438
20120501|2012-03-01 18:00,2,54.28,54.31,54.24,54.25,428
20120501|2012-03-01 18:30,2,54.24,54.25,54.2,54.21,104
20120501|2012-03-01 19:00,2,54.21,54.25,54.13,54.25,852
20120501|2012-03-01 19:30,2,54.26,54.27,54.18,54.26,309
20120501|2012-03-01 20:00,2,54.25,54.3,54.25,54.29,137
20120501|2012-03-01 20:30,2,54.27,54.29,54.25,54.25,137
20120501|2012-03-01 21:00,2,54.25,54.3,54.22,54.27,205
20120501|2012-03-01 21:30,2,54.27,54.27,54.26,54.26,6
20120501|2012-03-01 22:00,2,54.26,54.26,54.23,54.24,120
20120501|2012-03-01 22:30,2,54.23,54.27,54.23,54.26,90
20120501|2012-03-01 23:00,2,54.26,54.27,54.25,54.26,51
20120501|2012-03-01 23:30,2,54.26,54.3,54.24,54.25,134
20120501|2012-03-02 00:00,2,54.24,54.27,54.23,54.27,13
20120501|2012-03-02 00:30,2,54.28,54.3,54.22,54.24,314
20120501|2012-03-02 01:00,2,54.24,54.27,54.2,54.26,91
20120501|2012-03-02 01:30,2,54.24,54.29,54.24,54.26,111
20120501|2012-03-02 02:00,2,54.26,54.3,54.25,54.25,93
20120501|2012-03-02 02:30,2,54.24,54.26,54.22,54.23,144
20120501|2012-03-02 03:00,2,54.23,54.24,54.18,54.18,354
20120501|2012-03-02 03:30,2,54.18,54.21,54.14,54.15,407
20120501|2012-03-02 04:00,2,54.14,54.17,54.13,54.14,113
20120501|2012-03-02 04:30,2,54.14,54.14,54.03,54.06,318
20120501|2012-03-02 05:00,2,54.05,54.08,54.05,54.07,120
20120501|2012-03-02 05:30,2,54.09,54.1,54.03,54.07,196
20120501|2012-03-02 06:00,2,54.05,54.05,53.96,53.96,417
20120501|2012-03-02 06:30,2,53.96,53.96,53.81,53.85,558
20120501|2012-03-02 07:00,2,53.84,53.85,53.78,53.85,650
20120501|2012-03-02 09:30,2,53.9,53.92,53.82,53.88,8202
20120501|2012-03-02 10:00,2,53.88,54.05,53.86,54.04,5967
20120501|2012-03-02 10:30,2,54.05,54.1,53.96,54,3951
20120501|2012-03-02 11:00,2,53.99,54,53.83,53.91,3288
20120501|2012-03-02 11:30,2,53.9,54.07,53.9,54.01,2931
20120501|2012-03-02 12:00,2,54.02,54.06,53.93,53.93,2134
20120501|2012-03-02 12:30,2,53.92,54.03,53.86,53.91,3062
20120501|2012-03-02 13:00,2,53.91,54.14,53.91,54.1,4422
20120501|2012-03-04 18:00,5,54.08,54.16,54.04,54.12,292
20120501|2012-03-04 18:30,5,54.11,54.15,54.09,54.1,161
20120501|2012-03-04 19:00,5,54.13,54.26,54.11,54.15,1000
20120501|2012-03-04 19:30,5,54.17,54.17,54.09,54.1,292
20120501|2012-03-04 20:00,5,54.08,54.11,54.05,54.1,336
20120501|2012-03-04 20:30,5,54.1,54.15,54.08,54.1,109
20120501|2012-03-04 21:00,5,54.1,54.11,54.07,54.07,90
20120501|2012-03-04 21:30,5,54.1,54.13,54.08,54.08,35
20120501|2012-03-04 22:00,5,54.08,54.09,54.07,54.08,63
20120501|2012-03-04 22:30,5,54.08,54.1,54.08,54.1,11
20120501|2012-03-04 23:00,5,54.07,54.07,54.04,54.04,96
20120501|2012-03-04 23:30,5,54.05,54.11,54.04,54.04,229
20120501|2012-03-05 00:00,5,54.03,54.15,54.03,54.15,77
20120501|2012-03-05 00:30,5,54.15,54.19,54.12,54.12,69
20120501|2012-03-05 01:00,5,54.15,54.15,54.04,54.04,73
20120501|2012-03-05 01:30,5,54.04,54.04,54,54.02,139
20120501|2012-03-05 02:00,5,54.03,54.09,53.98,54.04,322
20120501|2012-03-05 02:30,5,54.02,54.07,54.02,54.03,32
20120501|2012-03-05 03:00,5,54.02,54.07,53.94,54.04,189
20120501|2012-03-05 03:30,5,54.03,54.03,53.96,53.99,25
20120501|2012-03-05 04:00,5,54.02,54.15,54.02,54.13,218
20120501|2012-03-05 04:30,5,54.13,54.15,54.1,54.14,67
20120501|2012-03-05 05:00,5,54.11,54.15,54.06,54.15,190
20120501|2012-03-05 05:30,5,54.14,54.18,54.13,54.16,26
20120501|2012-03-05 06:00,5,54.15,54.21,54.15,54.21,176
20120501|2012-03-05 06:30,5,54.21,54.25,54.2,54.25,156
20120501|2012-03-05 07:00,5,54.25,54.25,54.21,54.24,122
20120501|2012-03-05 09:30,5,54.15,54.24,53.91,54.17,7077
20120501|2012-03-05 10:00,5,54.18,54.35,54.12,54.27,4566
20120501|2012-03-05 10:30,5,54.26,54.33,54.16,54.3,2377
20120501|2012-03-05 11:00,5,54.29,54.32,54.18,54.2,1869
20120501|2012-03-05 11:30,5,54.2,54.22,54.14,54.16,1647
20120501|2012-03-05 12:00,5,54.16,54.21,54.02,54.07,1999
20120501|2012-03-05 12:30,5,54.07,54.14,53.92,53.96,4173
20120501|2012-03-05 13:00,5,53.98,54,53.75,53.81,4306
20120501|2012-03-05 18:00,6,53.74,53.8,53.74,53.75,274
20120501|2012-03-05 18:30,6,53.77,53.77,53.73,53.75,138
20120501|2012-03-05 19:00,6,53.75,53.82,53.66,53.67,482
20120501|2012-03-05 19:30,6,53.68,53.73,53.67,53.7,222
20120501|2012-03-05 20:00,6,53.7,53.7,53.67,53.67,53
20120501|2012-03-05 20:30,6,53.67,53.67,53.63,53.66,178
20120501|2012-03-05 21:00,6,53.68,53.71,53.65,53.67,119
20120501|2012-03-05 21:30,6,53.69,53.69,53.63,53.67,135
20120501|2012-03-05 22:00,6,53.65,53.67,53.65,53.67,59
20120501|2012-03-05 22:30,6,53.65,53.67,53.65,53.66,22
20120501|2012-03-05 23:00,6,53.66,53.69,53.66,53.68,50
20120501|2012-03-05 23:30,6,53.68,53.69,53.63,53.67,201
20120501|2012-03-06 00:00,6,53.7,53.77,53.69,53.76,133
20120501|2012-03-06 00:30,6,53.77,53.8,53.69,53.8,285
20120501|2012-03-06 01:00,6,53.78,53.88,53.75,53.82,185
20120501|2012-03-06 01:30,6,53.82,53.82,53.76,53.76,118
20120501|2012-03-06 02:00,6,53.77,53.86,53.73,53.82,269
20120501|2012-03-06 02:30,6,53.83,53.9,53.82,53.85,150
20120501|2012-03-06 03:00,6,53.85,53.88,53.71,53.72,372
20120501|2012-03-06 03:30,6,53.73,53.73,53.64,53.68,327
20120501|2012-03-06 04:00,6,53.68,53.78,53.68,53.72,338
20120501|2012-03-06 04:30,6,53.71,53.73,53.7,53.72,112
20120501|2012-03-06 05:00,6,53.71,53.71,53.68,53.68,111
20120501|2012-03-06 05:30,6,53.7,53.72,53.65,53.65,100
20120501|2012-03-06 06:00,6,53.67,53.73,53.63,53.72,319
20120501|2012-03-06 06:30,6,53.72,53.74,53.67,53.67,105
20120501|2012-03-06 07:00,6,53.68,53.73,53.67,53.72,102
20120501|2012-03-06 09:30,6,53.5,53.69,53.45,53.64,8800
20120501|2012-03-06 10:00,6,53.65,53.75,53.61,53.63,5472
20120501|2012-03-06 10:30,6,53.62,53.63,53.46,53.55,4789
20120501|2012-03-06 11:00,6,53.54,53.6,53.42,53.48,3112
20120501|2012-03-06 11:30,6,53.48,53.58,53.28,53.55,5216
20120501|2012-03-06 12:00,6,53.54,53.6,53.41,53.48,3181
20120501|2012-03-06 12:30,6,53.48,53.5,53.28,53.36,3591
20120501|2012-03-06 13:00,6,53.36,53.39,53.24,53.34,4934
20120501|2012-03-06 18:00,7,53.34,53.34,53.25,53.27,268
20120501|2012-03-06 18:30,7,53.28,53.32,53.21,53.24,269
20120501|2012-03-06 19:00,7,53.26,53.32,53.18,53.23,777
20120501|2012-03-06 19:30,7,53.23,53.28,53.23,53.27,325
20120501|2012-03-06 20:00,7,53.27,53.33,53.25,53.31,112
20120501|2012-03-06 20:30,7,53.31,53.38,53.29,53.37,197
20120501|2012-03-06 21:00,7,53.38,53.42,53.38,53.4,307
20120501|2012-03-06 21:30,7,53.39,53.39,53.38,53.39,4
20120501|2012-03-06 22:00,7,53.37,53.43,53.35,53.42,51
20120501|2012-03-06 22:30,7,53.42,53.45,53.42,53.42,79
20120501|2012-03-06 23:00,7,53.42,53.42,53.39,53.39,49
20120501|2012-03-06 23:30,7,53.4,53.45,53.39,53.45,96
20120501|2012-03-07 00:00,7,53.42,53.43,53.37,53.38,150
20120501|2012-03-07 00:30,7,53.38,53.42,53.34,53.36,418
20120501|2012-03-07 01:00,7,53.35,53.46,53.35,53.43,204
20120501|2012-03-07 01:30,7,53.43,53.55,53.41,53.53,207
20120501|2012-03-07 02:00,7,53.51,53.56,53.5,53.54,233
20120501|2012-03-07 02:30,7,53.55,53.58,53.51,53.53,288
20120501|2012-03-07 03:00,7,53.54,53.6,53.53,53.6,285
20120501|2012-03-07 03:30,7,53.6,53.72,53.54,53.71,367
20120501|2012-03-07 04:00,7,53.71,53.82,53.67,53.78,279
20120501|2012-03-07 04:30,7,53.75,53.81,53.72,53.78,208
20120501|2012-03-07 05:00,7,53.8,53.84,53.75,53.81,133
20120501|2012-03-07 05:30,7,53.8,53.8,53.75,53.75,175
20120501|2012-03-07 06:00,7,53.74,53.76,53.71,53.71,307
20120501|2012-03-07 06:30,7,53.71,53.71,53.66,53.67,314
20120501|2012-03-07 07:00,7,53.67,53.67,53.61,53.67,341
20120501|2012-03-07 09:30,7,53.5,53.58,53.29,53.4,7635
20120501|2012-03-07 10:00,7,53.4,53.49,53.34,53.42,3453
20120501|2012-03-07 10:30,7,53.41,53.55,53.32,53.36,4664
20120501|2012-03-07 11:00,7,53.36,53.39,53.2,53.25,4669
20120501|2012-03-07 11:30,7,53.25,53.25,53.13,53.21,4489
20120501|2012-03-07 12:00,7,53.21,53.22,53.04,53.1,2891
20120501|2012-03-07 12:30,7,53.1,53.1,52.88,52.95,7566
20120501|2012-03-07 13:00,7,52.95,53.05,52.9,52.92,4504
20120501|2012-03-07 18:00,8,52.91,53.02,52.88,52.97,376
20120501|2012-03-07 18:30,8,52.96,53.05,52.95,53.03,330
20120501|2012-03-07 19:00,8,53.06,53.3,53.06,53.27,1393
20120501|2012-03-07 19:30,8,53.27,53.35,53.23,53.33,450
20120501|2012-03-07 20:00,8,53.33,53.34,53.29,53.3,216
20120501|2012-03-07 20:30,8,53.33,53.35,53.26,53.26,255
20120501|2012-03-07 21:00,8,53.26,53.34,53.26,53.31,151
20120501|2012-03-07 21:30,8,53.31,53.39,53.3,53.39,300
20120501|2012-03-07 22:00,8,53.39,53.4,53.36,53.4,69
20120501|2012-03-07 22:30,8,53.39,53.42,53.38,53.4,95
20120501|2012-03-07 23:00,8,53.4,53.43,53.4,53.43,27
20120501|2012-03-07 23:30,8,53.42,53.45,53.41,53.45,130
20120501|2012-03-08 00:00,8,53.45,53.45,53.42,53.45,270
20120501|2012-03-08 00:30,8,53.46,53.48,53.41,53.46,441
20120501|2012-03-08 01:00,8,53.46,53.46,53.37,53.43,179
20120501|2012-03-08 01:30,8,53.41,53.51,53.41,53.47,475
20120501|2012-03-08 02:00,8,53.47,53.58,53.47,53.57,263
20120501|2012-03-08 02:30,8,53.59,53.59,53.37,53.47,499
20120501|2012-03-08 03:00,8,53.47,53.55,53.46,53.51,212
20120501|2012-03-08 03:30,8,53.54,53.7,53.54,53.58,616
20120501|2012-03-08 04:00,8,53.58,53.62,53.5,53.62,191
20120501|2012-03-08 04:30,8,53.6,53.63,53.52,53.57,254
20120501|2012-03-08 05:00,8,53.58,53.64,53.58,53.64,423
20120501|2012-03-08 05:30,8,53.63,53.66,53.63,53.66,154
20120501|2012-03-08 06:00,8,53.65,53.69,53.63,53.66,557
20120501|2012-03-08 06:30,8,53.66,53.67,53.51,53.53,343
20120501|2012-03-08 07:00,8,53.53,53.58,53.51,53.56,242
20120501|2012-03-08 09:30,8,53.56,53.88,53.45,53.68,11263
20120501|2012-03-08 10:00,8,53.69,53.72,53.43,53.55,4434
20120501|2012-03-08 10:30,8,53.56,53.65,53.53,53.63,2593
20120501|2012-03-08 11:00,8,53.64,53.66,53.52,53.55,2404
20120501|2012-03-08 11:30,8,53.54,53.55,53.47,53.49,1836
20120501|2012-03-08 12:00,8,53.49,53.55,53.45,53.45,2134
20120501|2012-03-08 12:30,8,53.46,53.55,53.36,53.55,5178
20120501|2012-03-08 13:00,8,53.54,53.61,53.39,53.43,3616
20120501|2012-03-08 18:00,9,53.39,53.55,53.37,53.55,380
20120501|2012-03-08 18:30,9,53.55,53.58,53.53,53.56,83
20120501|2012-03-08 19:00,9,53.55,53.75,53.55,53.75,1061
20120501|2012-03-08 19:30,9,53.75,53.85,53.75,53.85,910
20120501|2012-03-08 20:00,9,53.85,53.99,53.83,53.93,1010
20120501|2012-03-08 20:30,9,53.94,54.06,53.91,54.05,872
20120501|2012-03-08 21:00,9,54.05,54.34,54.05,54.34,1127
20120501|2012-03-08 21:30,9,54.3,54.31,54.04,54.06,494
20120501|2012-03-08 22:00,9,54.07,54.13,54.05,54.11,116
20120501|2012-03-08 22:30,9,54.14,54.19,54.11,54.19,38
20120501|2012-03-08 23:00,9,54.19,54.2,54.1,54.1,267
20120501|2012-03-08 23:30,9,54.16,54.37,54.16,54.36,882
20120501|2012-03-09 00:00,9,54.36,54.38,54.29,54.38,965
20120501|2012-03-09 00:30,9,54.36,54.43,54.36,54.39,654
20120501|2012-03-09 01:00,9,54.38,54.46,54.2,54.43,1002
20120501|2012-03-09 01:30,9,54.43,54.44,54.32,54.33,352
20120501|2012-03-09 02:00,9,54.37,54.37,54.19,54.27,565
20120501|2012-03-09 02:30,9,54.27,54.35,54.27,54.35,244
20120501|2012-03-09 03:00,9,54.34,54.47,54.33,54.42,413
20120501|2012-03-09 03:30,9,54.42,54.46,54.37,54.45,226
20120501|2012-03-09 04:00,9,54.43,54.44,54.39,54.42,246
20120501|2012-03-09 04:30,9,54.42,54.42,54.33,54.37,126
20120501|2012-03-09 05:00,9,54.34,54.39,54.33,54.39,445
20120501|2012-03-09 05:30,9,54.39,54.41,54.38,54.4,486
20120501|2012-03-09 06:00,9,54.4,54.44,54.39,54.39,614
20120501|2012-03-09 06:30,9,54.39,54.39,54.32,54.32,609
20120501|2012-03-09 07:00,9,54.32,54.33,54.24,54.28,745
20120501|2012-03-09 09:30,9,54.01,54.35,53.82,54.34,14266
20120501|2012-03-09 10:00,9,54.35,54.49,54.35,54.41,6922
20120501|2012-03-09 10:30,9,54.4,54.43,54.3,54.32,2734
20120501|2012-03-09 11:00,9,54.33,54.37,54.14,54.14,4574
20120501|2012-03-09 11:30,9,54.14,54.27,53.96,53.99,4284
20120501|2012-03-09 12:00,9,53.97,54.11,53.96,54.04,2660
20120501|2012-03-09 12:30,9,54.04,54.32,54.01,54.28,3696
20120501|2012-03-09 13:00,9,54.28,54.36,54.24,54.32,3454
20120501|2012-03-11 18:00,12,54.28,54.32,54.2,54.24,454
20120501|2012-03-11 18:30,12,54.23,54.28,54.23,54.24,68
20120501|2012-03-11 19:00,12,54.26,54.37,54.24,54.35,221
20120501|2012-03-11 19:30,12,54.35,54.44,54.35,54.44,178
20120501|2012-03-11 20:00,12,54.43,54.53,54.37,54.47,617
20120501|2012-03-11 20:30,12,54.45,54.53,54.41,54.41,399
20120501|2012-03-11 21:00,12,54.41,54.44,54.41,54.42,336
20120501|2012-03-11 21:30,12,54.41,54.41,54.32,54.35,575
20120501|2012-03-11 22:00,12,54.35,54.36,54.31,54.33,132
20120501|2012-03-11 22:30,12,54.31,54.37,54.31,54.36,21
20120501|2012-03-11 23:00,12,54.36,54.4,54.36,54.36,73
20120501|2012-03-11 23:30,12,54.35,54.35,54.27,54.27,134
20120501|2012-03-12 00:00,12,54.27,54.27,54.24,54.25,11
20120501|2012-03-12 00:30,12,54.27,54.29,54.18,54.2,359
20120501|2012-03-12 01:00,12,54.21,54.27,54.19,54.23,194
20120501|2012-03-12 01:30,12,54.23,54.23,54.2,54.22,479
20120501|2012-03-12 02:00,12,54.23,54.23,54.09,54.15,600
20120501|2012-03-12 02:30,12,54.17,54.23,54.15,54.2,310
20120501|2012-03-12 03:00,12,54.2,54.23,54.15,54.15,306
20120501|2012-03-12 03:30,12,54.15,54.15,54.13,54.15,151
20120501|2012-03-12 04:00,12,54.14,54.17,54.1,54.12,425
20120501|2012-03-12 04:30,12,54.11,54.12,54.02,54.04,635
20120501|2012-03-12 05:00,12,54.04,54.07,54.03,54.06,251
20120501|2012-03-12 05:30,12,54.05,54.08,54,54,566
20120501|2012-03-12 06:00,12,54.02,54.03,53.98,54.01,534
20120501|2012-03-12 06:30,12,54.01,54.13,54,54.12,804
20120501|2012-03-12 07:00,12,54.1,54.13,54.06,54.08,461
20120501|2012-03-12 09:30,12,54.08,54.34,54.01,54.28,6080
20120501|2012-03-12 10:00,12,54.28,54.43,54.22,54.32,4157
20120501|2012-03-12 10:30,12,54.32,54.39,54.27,54.3,2292
20120501|2012-03-12 11:00,12,54.29,54.37,54.21,54.21,1609
20120501|2012-03-12 11:30,12,54.22,54.3,54.22,54.27,1302
20120501|2012-03-12 12:00,12,54.27,54.29,54.13,54.13,1953
20120501|2012-03-12 12:30,12,54.13,54.14,54.04,54.05,3300
20120501|2012-03-12 13:00,12,54.04,54.09,53.96,54.01,2732
20120501|2012-03-12 18:00,13,54.01,54.04,53.92,53.97,252
20120501|2012-03-12 18:30,13,53.99,54.04,53.99,54.02,84
20120501|2012-03-12 19:00,13,54.03,54.04,54.02,54.02,28
20120501|2012-03-12 19:30,13,54.02,54.04,54.02,54.03,17
20120501|2012-03-12 20:00,13,54.04,54.21,54.03,54.21,957
20120501|2012-03-12 20:30,13,54.23,54.28,54.2,54.26,249
20120501|2012-03-12 21:00,13,54.28,54.32,54.27,54.3,205
20120501|2012-03-12 21:30,13,54.32,54.35,54.3,54.34,99
20120501|2012-03-12 22:00,13,54.35,54.36,54.25,54.35,535
20120501|2012-03-12 22:30,13,54.35,54.39,54.35,54.37,87
20120501|2012-03-12 23:00,13,54.37,54.37,54.33,54.37,103
20120501|2012-03-12 23:30,13,54.37,54.4,54.37,54.37,20
20120501|2012-03-13 00:00,13,54.37,54.39,54.33,54.33,105
20120501|2012-03-13 00:30,13,54.35,54.54,54.34,54.5,681
20120501|2012-03-13 01:00,13,54.5,54.58,54.5,54.54,530
20120501|2012-03-13 01:30,13,54.54,54.56,54.54,54.55,45
20120501|2012-03-13 02:00,13,54.54,54.56,54.47,54.47,411
20120501|2012-03-13 02:30,13,54.5,54.5,54.46,54.49,132
20120501|2012-03-13 03:00,13,54.49,54.54,54.41,54.52,196
20120501|2012-03-13 03:30,13,54.53,54.55,54.52,54.54,267
20120501|2012-03-13 04:00,13,54.54,54.6,54.54,54.58,398
20120501|2012-03-13 04:30,13,54.57,54.6,54.52,54.56,485
20120501|2012-03-13 05:00,13,54.57,54.57,54.53,54.55,692
20120501|2012-03-13 05:30,13,54.55,54.57,54.53,54.56,222
20120501|2012-03-13 06:00,13,54.54,54.57,54.54,54.56,120
20120501|2012-03-13 06:30,13,54.55,54.57,54.53,54.55,312
20120501|2012-03-13 07:00,13,54.55,54.56,54.53,54.56,221
20120501|2012-03-13 09:30,13,54.56,54.91,54.51,54.78,11304
20120501|2012-03-13 10:00,13,54.78,54.89,54.74,54.83,3670
20120501|2012-03-13 10:30,13,54.83,54.87,54.74,54.81,2406
20120501|2012-03-13 11:00,13,54.81,54.87,54.79,54.82,1768
20120501|2012-03-13 11:30,13,54.82,54.83,54.72,54.78,2261
20120501|2012-03-13 12:00,13,54.79,54.8,54.73,54.77,1412
20120501|2012-03-13 12:30,13,54.77,54.8,54.68,54.68,3836
20120501|2012-03-13 13:00,13,54.67,54.76,54.6,54.76,2948
20120501|2012-03-13 18:00,14,54.86,54.94,54.8,54.92,535
20120501|2012-03-13 18:30,14,54.93,54.95,54.89,54.93,146
20120501|2012-03-13 19:00,14,54.92,54.94,54.88,54.93,72
20120501|2012-03-13 19:30,14,54.94,54.97,54.92,54.97,162
20120501|2012-03-13 20:00,14,54.96,54.99,54.93,54.96,236
20120501|2012-03-13 20:30,14,54.94,55.07,54.94,55.03,436
20120501|2012-03-13 21:00,14,55.01,55.07,54.97,55.05,302
20120501|2012-03-13 21:30,14,55.06,55.12,54.97,55,343
20120501|2012-03-13 22:00,14,54.98,55.04,54.95,55.02,210
20120501|2012-03-13 22:30,14,55,55.01,54.96,54.97,25
20120501|2012-03-13 23:00,14,54.97,54.97,54.95,54.95,14
20120501|2012-03-13 23:30,14,54.94,54.98,54.9,54.93,73
20120501|2012-03-14 00:00,14,54.93,54.97,54.9,54.97,43
20120501|2012-03-14 00:30,14,54.97,54.97,54.7,54.73,921
20120501|2012-03-14 01:00,14,54.71,54.85,54.69,54.82,432
20120501|2012-03-14 01:30,14,54.83,54.83,54.7,54.73,294
20120501|2012-03-14 02:00,14,54.73,54.74,54.66,54.68,464
20120501|2012-03-14 02:30,14,54.67,54.7,54.55,54.68,543
20120501|2012-03-14 03:00,14,54.68,54.68,54.62,54.67,114
20120501|2012-03-14 03:30,14,54.66,54.75,54.66,54.75,201
20120501|2012-03-14 04:00,14,54.76,54.8,54.75,54.79,342
20120501|2012-03-14 04:30,14,54.79,54.79,54.72,54.76,1603
20120501|2012-03-14 05:00,14,54.76,54.77,54.75,54.76,212
20120501|2012-03-14 05:30,14,54.77,54.78,54.76,54.77,222
20120501|2012-03-14 06:00,14,54.76,54.78,54.75,54.78,176
20120501|2012-03-14 06:30,14,54.78,54.79,54.76,54.77,217
20120501|2012-03-14 07:00,14,54.78,54.79,54.75,54.76,172
20120501|2012-03-14 09:30,14,54.8,54.88,54.68,54.8,6446
20120501|2012-03-14 10:00,14,54.81,54.82,54.51,54.61,5443
20120501|2012-03-14 10:30,14,54.61,54.66,54.57,54.62,2364
20120501|2012-03-14 11:00,14,54.62,54.8,54.61,54.75,3025
20120501|2012-03-14 11:30,14,54.75,54.88,54.73,54.85,3013
20120501|2012-03-14 12:00,14,54.85,55.04,54.84,54.88,3602
20120501|2012-03-14 12:30,14,54.88,54.94,54.74,54.82,2922
20120501|2012-03-14 13:00,14,54.82,54.82,54.67,54.78,3275
20120501|2012-03-14 18:00,15,54.79,54.87,54.75,54.81,597
20120501|2012-03-14 18:30,15,54.82,54.88,54.8,54.85,424
20120501|2012-03-14 19:00,15,54.84,54.85,54.8,54.83,61
20120501|2012-03-14 19:30,15,54.83,54.83,54.81,54.82,62
20120501|2012-03-14 20:00,15,54.82,54.88,54.74,54.82,921
20120501|2012-03-14 20:30,15,54.82,54.93,54.82,54.87,325
20120501|2012-03-14 21:00,15,54.87,54.92,54.87,54.87,91
20120501|2012-03-14 21:30,15,54.88,54.97,54.88,54.95,446
20120501|2012-03-14 22:00,15,54.97,54.99,54.91,54.91,396
20120501|2012-03-14 22:30,15,54.91,54.92,54.86,54.87,45
20120501|2012-03-14 23:00,15,54.87,54.89,54.85,54.85,91
20120501|2012-03-14 23:30,15,54.89,54.89,54.86,54.87,31
20120501|2012-03-15 00:00,15,54.87,54.89,54.86,54.89,95
20120501|2012-03-15 00:30,15,54.89,54.9,54.8,54.87,334
20120501|2012-03-15 01:00,15,54.87,54.89,54.85,54.87,63
20120501|2012-03-15 01:30,15,54.9,54.97,54.9,54.9,188
20120501|2012-03-15 02:00,15,54.88,54.97,54.83,54.94,180
20120501|2012-03-15 02:30,15,54.95,55,54.95,54.98,168
20120501|2012-03-15 03:00,15,54.96,54.97,54.95,54.96,34
20120501|2012-03-15 03:30,15,54.96,55.06,54.88,55.05,685
20120501|2012-03-15 04:00,15,55.05,55.2,55.05,55.15,1854
20120501|2012-03-15 04:30,15,55.13,55.19,55.12,55.18,437
20120501|2012-03-15 05:00,15,55.18,55.19,55.09,55.11,138
20120501|2012-03-15 05:30,15,55.11,55.15,55.09,55.11,236
20120501|2012-03-15 06:00,15,55.12,55.14,55.1,55.12,123
20120501|2012-03-15 06:30,15,55.12,55.13,55.06,55.12,187
20120501|2012-03-15 07:00,15,55.11,55.14,55.1,55.14,88
20120501|2012-03-15 09:30,15,55.07,55.6,55.03,55.47,12834
20120501|2012-03-15 10:00,15,55.46,55.7,55.41,55.41,5982
20120501|2012-03-15 10:30,15,55.4,55.42,55.23,55.24,3980
20120501|2012-03-15 11:00,15,55.24,55.4,55.24,55.3,2912
20120501|2012-03-15 11:30,15,55.31,55.38,55.28,55.36,1929
20120501|2012-03-15 12:00,15,55.36,55.45,55.34,55.36,2289
20120501|2012-03-15 12:30,15,55.36,55.55,55.36,55.48,2730
20120501|2012-03-15 13:00,15,55.47,55.49,55.39,55.42,2034
20120501|2012-03-15 18:00,16,55.48,55.5,55.48,55.48,483
20120501|2012-03-15 18:30,16,55.49,55.5,55.48,55.48,52
20120501|2012-03-15 19:00,16,55.49,55.5,55.48,55.5,38
20120501|2012-03-15 19:30,16,55.48,55.5,55.37,55.38,362
20120501|2012-03-15 20:00,16,55.4,55.53,55.36,55.52,600
20120501|2012-03-15 20:30,16,55.53,55.55,55.45,55.48,240
20120501|2012-03-15 21:00,16,55.49,55.49,55.44,55.45,54
20120501|2012-03-15 21:30,16,55.48,55.55,55.48,55.52,147
20120501|2012-03-15 22:00,16,55.52,55.52,55.32,55.35,336
20120501|2012-03-15 22:30,16,55.33,55.35,55.31,55.33,182
20120501|2012-03-15 23:00,16,55.33,55.35,55.33,55.35,32
20120501|2012-03-15 23:30,16,55.35,55.45,55.33,55.45,158
20120501|2012-03-16 00:00,16,55.45,55.5,55.4,55.43,364
20120501|2012-03-16 00:30,16,55.42,55.48,55.16,55.2,897
20120501|2012-03-16 01:00,16,55.25,55.3,55.23,55.29,37
20120501|2012-03-16 01:30,16,55.27,55.28,55.22,55.24,157
20120501|2012-03-16 02:00,16,55.25,55.25,55.21,55.23,201
20120501|2012-03-16 02:30,16,55.23,55.35,55.23,55.34,180
20120501|2012-03-16 03:00,16,55.34,55.35,55.32,55.35,372
20120501|2012-03-16 03:30,16,55.34,55.35,55.29,55.34,127
20120501|2012-03-16 04:00,16,55.35,55.35,55.26,55.26,324
20120501|2012-03-16 04:30,16,55.26,55.27,55.21,55.24,450
20120501|2012-03-16 05:00,16,55.23,55.26,55.22,55.24,66
20120501|2012-03-16 05:30,16,55.23,55.24,55.21,55.24,148
20120501|2012-03-16 06:00,16,55.24,55.26,55.24,55.25,307
20120501|2012-03-16 06:30,16,55.26,55.26,55.25,55.26,120
20120501|2012-03-16 07:00,16,55.26,55.28,55.25,55.26,199
20120501|2012-03-16 09:30,16,55.42,55.61,55.34,55.4,7124
20120501|2012-03-16 10:00,16,55.41,55.46,55.34,55.4,2590
20120501|2012-03-16 10:30,16,55.39,55.41,55.36,55.4,2057
20120501|2012-03-16 11:00,16,55.42,55.55,55.42,55.54,1789
20120501|2012-03-16 11:30,16,55.53,55.56,55.44,55.44,1527
20120501|2012-03-16 12:00,16,55.45,55.46,55.35,55.38,1985
20120501|2012-03-16 12:30,16,55.38,55.41,55.27,55.29,3368
20120501|2012-03-16 13:00,16,55.3,55.45,55.28,55.45,2693
20120501|2012-03-18 18:00,19,55.5,55.6,55.45,55.56,408
20120501|2012-03-18 18:30,19,55.53,55.55,55.51,55.55,24
20120501|2012-03-18 19:00,19,55.52,55.55,55.52,55.53,28
20120501|2012-03-18 19:30,19,55.51,55.53,55.49,55.52,34
20120501|2012-03-18 20:00,19,55.5,55.57,55.44,55.44,573
20120501|2012-03-18 20:30,19,55.45,55.52,55.4,55.43,366
20120501|2012-03-18 21:00,19,55.42,55.42,55.36,55.41,466
20120501|2012-03-18 21:30,19,55.39,55.46,55.39,55.43,227
20120501|2012-03-18 22:00,19,55.42,55.48,55.4,55.45,282
20120501|2012-03-18 22:30,19,55.45,55.5,55.44,55.5,135
20120501|2012-03-18 23:00,19,55.48,55.48,55.48,55.48,1
20120501|2012-03-18 23:30,19,55.47,55.5,55.47,55.5,2
20120501|2012-03-19 00:30,19,55.45,55.5,55.4,55.44,260
20120501|2012-03-19 01:00,19,55.41,55.41,55.38,55.4,65
20120501|2012-03-19 01:30,19,55.4,55.43,55.37,55.38,109
20120501|2012-03-19 02:00,19,55.38,55.39,55.36,55.38,106
20120501|2012-03-19 02:30,19,55.38,55.38,55.26,55.29,385
20120501|2012-03-19 03:00,19,55.29,55.29,55.15,55.17,659
20120501|2012-03-19 03:30,19,55.17,55.21,55.15,55.2,306
20120501|2012-03-19 04:00,19,55.19,55.19,55.12,55.15,683
20120501|2012-03-19 04:30,19,55.14,55.17,55.14,55.16,233
20120501|2012-03-19 05:00,19,55.16,55.16,55.05,55.08,491
20120501|2012-03-19 05:30,19,55.08,55.1,55.05,55.07,310
20120501|2012-03-19 06:00,19,55.07,55.1,55.07,55.1,91
20120501|2012-03-19 06:30,19,55.1,55.14,55.09,55.1,617
20120501|2012-03-19 07:00,19,55.1,55.19,55.1,55.19,244
20120501|2012-03-19 09:30,19,55.16,55.24,54.91,54.98,6649
20120501|2012-03-19 10:00,19,54.97,55.1,54.91,55.09,2355
20120501|2012-03-19 10:30,19,55.09,55.34,55.09,55.29,3528
20120501|2012-03-19 11:00,19,55.3,55.3,55.09,55.17,3044
20120501|2012-03-19 11:30,19,55.17,55.34,55.17,55.33,2015
20120501|2012-03-19 12:00,19,55.33,55.39,55.3,55.35,1888
20120501|2012-03-19 12:30,19,55.35,55.36,55.26,55.29,1948
20120501|2012-03-19 13:00,19,55.29,55.39,55.26,55.38,2923
20120501|2012-03-19 18:00,20,55.39,55.4,55.31,55.37,191
20120501|2012-03-19 18:30,20,55.34,55.35,55.33,55.35,24
20120501|2012-03-19 19:00,20,55.36,55.36,55.27,55.3,398
20120501|2012-03-19 19:30,20,55.32,55.34,55.3,55.34,68
20120501|2012-03-19 20:00,20,55.32,55.34,55.12,55.13,879
20120501|2012-03-19 20:30,20,55.13,55.15,55.07,55.07,340
20120501|2012-03-19 21:00,20,55.06,55.06,54.96,54.97,583
20120501|2012-03-19 21:30,20,54.97,55.01,54.92,54.94,709
20120501|2012-03-19 22:00,20,54.93,54.98,54.88,54.96,670
20120501|2012-03-19 22:30,20,54.94,54.95,54.92,54.95,96
20120501|2012-03-19 23:00,20,54.93,54.95,54.89,54.93,172
20120501|2012-03-19 23:30,20,54.94,54.94,54.9,54.94,67
20120501|2012-03-20 00:00,20,54.94,54.96,54.87,54.96,494
20120501|2012-03-20 00:30,20,54.95,54.99,54.87,54.99,339
20120501|2012-03-20 01:00,20,54.98,54.99,54.92,54.97,75
20120501|2012-03-20 01:30,20,54.99,55,54.86,54.9,340
20120501|2012-03-20 02:00,20,54.87,54.93,54.87,54.92,413
20120501|2012-03-20 02:30,20,54.94,54.96,54.87,54.87,584
20120501|2012-03-20 03:00,20,54.88,54.92,54.83,54.91,1697
20120501|2012-03-20 03:30,20,54.91,54.94,54.9,54.94,299
20120501|2012-03-20 04:00,20,54.94,54.95,54.85,54.85,394
20120501|2012-03-20 04:30,20,54.86,54.87,54.85,54.85,580
20120501|2012-03-20 05:00,20,54.85,54.88,54.74,54.86,935
20120501|2012-03-20 05:30,20,54.84,54.87,54.83,54.86,258
20120501|2012-03-20 06:00,20,54.86,54.86,54.83,54.84,147
20120501|2012-03-20 06:30,20,54.84,54.87,54.81,54.81,415
20120501|2012-03-20 07:00,20,54.81,54.84,54.76,54.84,581
20120501|2012-03-20 09:30,20,54.75,54.75,54.48,54.55,10512
20120501|2012-03-20 10:00,20,54.55,54.67,54.51,54.65,3001
20120501|2012-03-20 10:30,20,54.65,54.68,54.53,54.54,2595
20120501|2012-03-20 11:00,20,54.54,54.61,54.51,54.6,1723
20120501|2012-03-20 11:30,20,54.6,54.63,54.56,54.58,1193
20120501|2012-03-20 12:00,20,54.57,54.6,54.45,54.45,2491
20120501|2012-03-20 12:30,20,54.46,54.52,54.35,54.42,4999
20120501|2012-03-20 13:00,20,54.42,54.44,54.33,54.4,3468
20120501|2012-03-20 18:00,21,54.44,54.49,54.4,54.41,171
20120501|2012-03-20 18:30,21,54.43,54.44,54.4,54.4,25
20120501|2012-03-20 19:00,21,54.45,54.5,54.42,54.5,72
20120501|2012-03-20 19:30,21,54.5,54.5,54.45,54.48,96
20120501|2012-03-20 20:00,21,54.45,54.57,54.45,54.57,749
20120501|2012-03-20 20:30,21,54.54,54.59,54.5,54.55,177
20120501|2012-03-20 21:00,21,54.58,54.65,54.56,54.61,222
20120501|2012-03-20 21:30,21,54.62,54.65,54.61,54.65,90
20120501|2012-03-20 22:00,21,54.65,54.65,54.56,54.62,215
20120501|2012-03-20 22:30,21,54.58,54.6,54.54,54.57,129
20120501|2012-03-20 23:00,21,54.6,54.6,54.56,54.59,18
20120501|2012-03-20 23:30,21,54.59,54.62,54.56,54.62,25
20120501|2012-03-21 00:00,21,54.6,54.63,54.53,54.53,96
20120501|2012-03-21 00:30,21,54.54,54.61,54.48,54.51,160
20120501|2012-03-21 01:00,21,54.51,54.59,54.5,54.55,142
20120501|2012-03-21 01:30,21,54.59,54.61,54.55,54.56,43
20120501|2012-03-21 02:00,21,54.56,54.59,54.51,54.51,45
20120501|2012-03-21 02:30,21,54.51,54.55,54.5,54.52,21
20120501|2012-03-21 03:00,21,54.55,54.57,54.55,54.57,56
20120501|2012-03-21 03:30,21,54.57,54.63,54.56,54.6,164
20120501|2012-03-21 04:00,21,54.6,54.6,54.48,54.51,519
20120501|2012-03-21 04:30,21,54.49,54.52,54.45,54.48,253
20120501|2012-03-21 05:00,21,54.47,54.51,54.44,54.49,488
20120501|2012-03-21 05:30,21,54.49,54.49,54.41,54.42,214
20120501|2012-03-21 06:00,21,54.42,54.48,54.42,54.43,220
20120501|2012-03-21 06:30,21,54.43,54.45,54.42,54.44,67
20120501|2012-03-21 07:00,21,54.43,54.44,54.38,54.42,376
20120501|2012-03-21 09:30,21,54.4,54.52,54.24,54.33,7234
20120501|2012-03-21 10:00,21,54.34,54.45,54.27,54.38,5287
20120501|2012-03-21 10:30,21,54.37,54.42,54.34,54.38,1850
20120501|2012-03-21 11:00,21,54.38,54.51,54.33,54.45,3601
20120501|2012-03-21 11:30,21,54.46,54.59,54.45,54.5,3740
20120501|2012-03-21 12:00,21,54.49,54.51,54.44,54.49,1501
20120501|2012-03-21 12:30,21,54.48,54.49,54.32,54.35,3152
20120501|2012-03-21 13:00,21,54.35,54.42,54.35,54.38,4147
20120501|2012-03-21 18:00,22,54.4,54.45,54.39,54.45,481
20120501|2012-03-21 18:30,22,54.46,54.47,54.43,54.43,13
20120501|2012-03-21 19:00,22,54.45,54.48,54.45,54.48,109
20120501|2012-03-21 19:30,22,54.48,54.48,54.46,54.48,87
20120501|2012-03-21 20:00,22,54.48,54.6,54.44,54.6,550
20120501|2012-03-21 20:30,22,54.6,54.61,54.52,54.6,325
20120501|2012-03-21 21:00,22,54.6,54.68,54.6,54.64,273
20120501|2012-03-21 21:30,22,54.64,54.64,54.43,54.47,818
20120501|2012-03-21 22:00,22,54.48,54.51,54.45,54.46,227
20120501|2012-03-21 22:30,22,54.46,54.46,54.41,54.41,119
20120501|2012-03-21 23:00,22,54.42,54.48,54.42,54.42,16
20120501|2012-03-21 23:30,22,54.44,54.48,54.41,54.44,32
20120501|2012-03-22 00:00,22,54.45,54.45,54.41,54.43,119
20120501|2012-03-22 00:30,22,54.43,54.56,54.43,54.5,602
20120501|2012-03-22 01:00,22,54.5,54.5,54.41,54.45,149
20120501|2012-03-22 01:30,22,54.45,54.45,54.38,54.41,233
20120501|2012-03-22 02:00,22,54.41,54.44,54.37,54.37,188
20120501|2012-03-22 02:30,22,54.37,54.4,54.36,54.36,117
20120501|2012-03-22 03:00,22,54.36,54.39,54.34,54.35,374
20120501|2012-03-22 03:30,22,54.35,54.36,54.2,54.21,679
20120501|2012-03-22 04:00,22,54.21,54.22,54.14,54.14,560
20120501|2012-03-22 04:30,22,54.14,54.15,53.98,53.99,1218
20120501|2012-03-22 05:00,22,54,54.08,53.99,54,275
20120501|2012-03-22 05:30,22,54,54.07,54,54.05,130
20120501|2012-03-22 06:00,22,54.04,54.09,54.02,54.02,238
20120501|2012-03-22 06:30,22,54.02,54.22,54.01,54.15,616
20120501|2012-03-22 07:00,22,54.13,54.16,54.05,54.08,149
20120501|2012-03-22 09:30,22,53.71,53.95,53.7,53.91,12399
20120501|2012-03-22 10:00,22,53.91,53.97,53.79,53.79,3367
20120501|2012-03-22 10:30,22,53.8,53.88,53.78,53.82,1956
20120501|2012-03-22 11:00,22,53.83,53.84,53.66,53.7,3886
20120501|2012-03-22 11:30,22,53.71,53.72,53.66,53.68,2078
20120501|2012-03-22 12:00,22,53.68,53.82,53.67,53.82,3723
20120501|2012-03-22 12:30,22,53.82,53.93,53.8,53.83,4474
20120501|2012-03-22 13:00,22,53.83,53.94,53.81,53.85,4269
20120501|2012-03-22 18:00,23,53.96,54.01,53.93,53.99,746
20120501|2012-03-22 18:30,23,53.99,54,53.97,54,48
20120501|2012-03-22 19:00,23,54,54.07,54,54.07,558
20120501|2012-03-22 19:30,23,54.07,54.16,54.07,54.16,362
20120501|2012-03-22 20:00,23,54.15,54.36,54.14,54.36,1455
20120501|2012-03-22 20:30,23,54.36,54.4,54.33,54.39,479
20120501|2012-03-22 21:00,23,54.38,54.4,54.36,54.36,152
20120501|2012-03-22 21:30,23,54.36,54.4,54.36,54.38,186
20120501|2012-03-22 22:00,23,54.37,54.46,54.37,54.44,700
20120501|2012-03-22 22:30,23,54.42,54.43,54.4,54.43,225
20120501|2012-03-22 23:00,23,54.43,54.43,54.42,54.42,188
20120501|2012-03-22 23:30,23,54.42,54.44,54.41,54.43,242
20120501|2012-03-23 00:00,23,54.44,54.46,54.4,54.45,489
20120501|2012-03-23 00:30,23,54.46,54.5,54.42,54.46,364
20120501|2012-03-23 01:00,23,54.48,54.49,54.45,54.47,108
20120501|2012-03-23 01:30,23,54.47,54.57,54.43,54.57,1352
20120501|2012-03-23 02:00,23,54.57,54.57,54.49,54.55,454
20120501|2012-03-23 02:30,23,54.54,54.59,54.54,54.58,313
20120501|2012-03-23 03:00,23,54.57,54.67,54.54,54.62,1086
20120501|2012-03-23 03:30,23,54.64,54.77,54.61,54.68,838
20120501|2012-03-23 04:00,23,54.66,54.82,54.66,54.77,760
20120501|2012-03-23 04:30,23,54.77,54.83,54.76,54.79,714
20120501|2012-03-23 05:00,23,54.79,54.8,54.76,54.8,731
20120501|2012-03-23 05:30,23,54.81,54.84,54.8,54.84,582
20120501|2012-03-23 06:00,23,54.84,54.85,54.81,54.81,578
20120501|2012-03-23 06:30,23,54.81,54.82,54.69,54.7,1119
20120501|2012-03-23 07:00,23,54.7,54.7,54.67,54.67,268
20120501|2012-03-23 09:30,23,54.82,54.9,54.65,54.71,8410
20120501|2012-03-23 10:00,23,54.7,54.83,54.7,54.76,3100
20120501|2012-03-23 10:30,23,54.76,54.87,54.75,54.82,2617
20120501|2012-03-23 11:00,23,54.81,54.87,54.78,54.86,2008
20120501|2012-03-23 11:30,23,54.86,54.88,54.74,54.79,2289
20120501|2012-03-23 12:00,23,54.79,54.8,54.72,54.76,1568
20120501|2012-03-23 12:30,23,54.77,54.79,54.68,54.68,3223
20120501|2012-03-23 13:00,23,54.68,54.75,54.61,54.75,4255
20120501|2012-03-25 18:00,26,54.75,54.8,54.66,54.72,505
20120501|2012-03-25 18:30,26,54.73,54.78,54.72,54.74,115
20120501|2012-03-25 19:00,26,54.75,54.85,54.75,54.84,156
20120501|2012-03-25 19:30,26,54.83,54.9,54.8,54.84,353
20120501|2012-03-25 20:00,26,54.82,55.08,54.82,55.08,1189
20120501|2012-03-25 20:30,26,55.08,55.15,55.01,55.13,414
20120501|2012-03-25 21:00,26,55.13,55.15,55.11,55.12,123
20120501|2012-03-25 21:30,26,55.11,55.16,55.07,55.15,424
20120501|2012-03-25 22:00,26,55.15,55.15,55.05,55.09,250
20120501|2012-03-25 22:30,26,55.09,55.14,55.04,55.04,222
20120501|2012-03-25 23:00,26,55.05,55.07,55.03,55.03,60
20120501|2012-03-25 23:30,26,55.05,55.07,55.02,55.06,27
20120501|2012-03-26 00:00,26,55.03,55.1,55.03,55.1,192
20120501|2012-03-26 00:30,26,55.11,55.12,55.07,55.11,459
20120501|2012-03-26 01:00,26,55.13,55.17,55.09,55.1,283
20120501|2012-03-26 01:30,26,55.1,55.18,55.08,55.14,233
20120501|2012-03-26 02:00,26,55.13,55.22,55.12,55.22,454
20120501|2012-03-26 02:30,26,55.2,55.22,55.1,55.15,389
20120501|2012-03-26 03:00,26,55.17,55.22,55.16,55.16,130
20120501|2012-03-26 03:30,26,55.16,55.2,55.11,55.12,288
20120501|2012-03-26 04:00,26,55.13,55.13,55.05,55.12,361
20120501|2012-03-26 04:30,26,55.12,55.17,55.12,55.15,312
20120501|2012-03-26 05:00,26,55.14,55.19,55.09,55.18,242
20120501|2012-03-26 05:30,26,55.17,55.21,55.17,55.17,249
20120501|2012-03-26 06:00,26,55.2,55.22,55.17,55.18,190
20120501|2012-03-26 06:30,26,55.19,55.19,55.13,55.19,226
20120501|2012-03-26 07:00,26,55.18,55.27,55.15,55.26,451
20120501|2012-03-26 09:30,26,55.46,55.82,55.38,55.69,13644
20120501|2012-03-26 10:00,26,55.69,55.75,55.6,55.62,4131
20120501|2012-03-26 10:30,26,55.63,55.66,55.42,55.46,2618
20120501|2012-03-26 11:00,26,55.46,55.54,55.45,55.54,1793
20120501|2012-03-26 11:30,26,55.53,55.54,55.35,55.36,2574
20120501|2012-03-26 12:00,26,55.36,55.45,55.35,55.43,2090
20120501|2012-03-26 12:30,26,55.43,55.51,55.35,55.39,3245
20120501|2012-03-26 13:00,26,55.38,55.42,55.27,55.33,3163
20120501|2012-03-26 18:00,27,55.37,55.45,55.35,55.4,182
20120501|2012-03-26 18:30,27,55.42,55.45,55.41,55.42,90
20120501|2012-03-26 19:00,27,55.43,55.44,55.39,55.4,130
20120501|2012-03-26 19:30,27,55.4,55.4,55.3,55.35,282
20120501|2012-03-26 20:00,27,55.36,55.36,55.21,55.24,467
20120501|2012-03-26 20:30,27,55.24,55.4,55.24,55.33,453
20120501|2012-03-26 21:00,27,55.34,55.34,55.29,55.29,32
20120501|2012-03-26 21:30,27,55.3,55.35,55.29,55.35,96
20120501|2012-03-26 22:00,27,55.33,55.35,55.3,55.34,42
20120501|2012-03-26 22:30,27,55.31,55.32,55.28,55.32,22
20120501|2012-03-26 23:00,27,55.32,55.33,55.31,55.33,7
20120501|2012-03-26 23:30,27,55.32,55.4,55.31,55.4,76
20120501|2012-03-27 00:00,27,55.4,55.4,55.3,55.3,34
20120501|2012-03-27 00:30,27,55.3,55.31,55.23,55.26,122
20120501|2012-03-27 01:00,27,55.26,55.36,55.25,55.32,357
20120501|2012-03-27 01:30,27,55.32,55.36,55.3,55.36,112
20120501|2012-03-27 02:00,27,55.33,55.41,55.31,55.4,307
20120501|2012-03-27 02:30,27,55.4,55.44,55.39,55.44,781
20120501|2012-03-27 03:00,27,55.44,55.59,55.44,55.57,834
20120501|2012-03-27 03:30,27,55.56,55.58,55.52,55.52,172
20120501|2012-03-27 04:00,27,55.51,55.56,55.51,55.55,235
20120501|2012-03-27 04:30,27,55.54,55.58,55.54,55.56,237
20120501|2012-03-27 05:00,27,55.55,55.56,55.54,55.54,59
20120501|2012-03-27 05:30,27,55.55,55.55,55.53,55.55,274
20120501|2012-03-27 06:00,27,55.55,55.56,55.51,55.51,229
20120501|2012-03-27 06:30,27,55.51,55.52,55.48,55.48,160
20120501|2012-03-27 07:00,27,55.48,55.52,55.47,55.51,787
20120501|2012-03-27 09:30,27,55.48,55.53,55.3,55.34,6170
20120501|2012-03-27 10:00,27,55.34,55.35,55.22,55.3,3569
20120501|2012-03-27 10:30,27,55.3,55.32,55.1,55.13,3530
20120501|2012-03-27 11:00,27,55.13,55.28,55.11,55.15,1600
20120501|2012-03-27 11:30,27,55.15,55.21,55.12,55.19,904
20120501|2012-03-27 12:00,27,55.19,55.24,55.13,55.15,1033
20120501|2012-03-27 12:30,27,55.14,55.15,55.02,55.12,3016
20120501|2012-03-27 13:00,27,55.12,55.14,55.01,55.13,2242
20120501|2012-03-27 18:00,28,55.02,55.08,55.02,55.08,289
20120501|2012-03-27 18:30,28,55.08,55.09,55.07,55.08,36
20120501|2012-03-27 19:00,28,55.07,55.07,54.96,54.97,445
20120501|2012-03-27 19:30,28,54.97,55.07,54.96,55.05,215
20120501|2012-03-27 20:00,28,55.05,55.13,55,55.08,695
20120501|2012-03-27 20:30,28,55.09,55.18,55.09,55.11,442
20120501|2012-03-27 21:00,28,55.1,55.15,55.06,55.14,144
20120501|2012-03-27 21:30,28,55.15,55.18,55.14,55.18,132
20120501|2012-03-27 22:00,28,55.18,55.27,55.18,55.25,371
20120501|2012-03-27 22:30,28,55.25,55.26,55.24,55.24,123
20120501|2012-03-27 23:00,28,55.25,55.25,55.24,55.25,16
20120501|2012-03-27 23:30,28,55.25,55.27,55.2,55.2,317
20120501|2012-03-28 00:00,28,55.2,55.22,55.2,55.22,5
20120501|2012-03-28 00:30,28,55.21,55.35,55.2,55.32,921
20120501|2012-03-28 01:00,28,55.31,55.32,55.2,55.2,181
20120501|2012-03-28 01:30,28,55.2,55.23,54.98,55.1,778
20120501|2012-03-28 02:00,28,55.1,55.19,55.1,55.14,141
20120501|2012-03-28 02:30,28,55.12,55.2,55.11,55.2,144
20120501|2012-03-28 03:00,28,55.18,55.21,55.17,55.18,87
20120501|2012-03-28 03:30,28,55.18,55.2,55.15,55.2,76
20120501|2012-03-28 04:00,28,55.2,55.21,55.19,55.21,66
20120501|2012-03-28 04:30,28,55.22,55.22,55.16,55.16,197
20120501|2012-03-28 05:00,28,55.16,55.23,55.15,55.22,258
20120501|2012-03-28 05:30,28,55.22,55.25,55.17,55.23,436
20120501|2012-03-28 06:00,28,55.21,55.23,55.19,55.2,115
20120501|2012-03-28 06:30,28,55.2,55.23,55.15,55.15,192
20120501|2012-03-28 07:00,28,55.16,55.18,55.13,55.13,44
20120501|2012-03-28 09:30,28,55.05,55.12,54.82,54.97,7685
20120501|2012-03-28 10:00,28,54.97,54.98,54.9,54.97,2878
20120501|2012-03-28 10:30,28,54.97,55,54.86,54.87,2803
20120501|2012-03-28 11:00,28,54.87,54.94,54.8,54.91,2219
20120501|2012-03-28 11:30,28,54.91,54.91,54.76,54.77,2564
20120501|2012-03-28 12:00,28,54.78,54.88,54.77,54.85,1982
20120501|2012-03-28 12:30,28,54.85,54.86,54.6,54.63,4519
20120501|2012-03-28 13:00,28,54.63,54.66,54.53,54.57,6470
20120501|2012-03-28 18:00,29,54.6,54.68,54.58,54.65,664
20120501|2012-03-28 18:30,29,54.68,54.7,54.66,54.69,91
20120501|2012-03-28 19:00,29,54.69,54.72,54.68,54.7,200
20120501|2012-03-28 19:30,29,54.7,54.72,54.66,54.72,99
20120501|2012-03-28 20:00,29,54.71,54.83,54.69,54.81,1152
20120501|2012-03-28 20:30,29,54.79,54.8,54.68,54.76,407
20120501|2012-03-28 21:00,29,54.76,54.76,54.65,54.66,261
20120501|2012-03-28 21:30,29,54.67,54.7,54.5,54.65,825
20120501|2012-03-28 22:00,29,54.65,54.68,54.64,54.65,12
20120501|2012-03-28 22:30,29,54.65,54.68,54.65,54.65,88
20120501|2012-03-28 23:00,29,54.65,54.66,54.65,54.66,19
20120501|2012-03-28 23:30,29,54.65,54.65,54.6,54.61,198
20120501|2012-03-29 00:00,29,54.6,54.63,54.6,54.61,46
20120501|2012-03-29 00:30,29,54.61,54.63,54.44,54.61,677
20120501|2012-03-29 01:00,29,54.61,54.69,54.61,54.69,423
20120501|2012-03-29 01:30,29,54.68,54.69,54.6,54.61,212
20120501|2012-03-29 02:00,29,54.62,54.71,54.62,54.64,189
20120501|2012-03-29 02:30,29,54.65,54.78,54.63,54.78,206
20120501|2012-03-29 03:00,29,54.78,54.8,54.76,54.78,321
20120501|2012-03-29 03:30,29,54.79,54.79,54.7,54.76,224
20120501|2012-03-29 04:00,29,54.76,54.76,54.66,54.69,334
20120501|2012-03-29 04:30,29,54.7,54.73,54.58,54.58,399
20120501|2012-03-29 05:00,29,54.58,54.58,54.51,54.58,471
20120501|2012-03-29 05:30,29,54.57,54.58,54.52,54.53,84
20120501|2012-03-29 06:00,29,54.53,54.58,54.52,54.56,78
20120501|2012-03-29 06:30,29,54.57,54.63,54.55,54.63,340
20120501|2012-03-29 07:00,29,54.62,54.63,54.57,54.6,151
20120501|2012-03-29 09:30,29,54.62,54.62,54.28,54.46,9630
20120501|2012-03-29 10:00,29,54.47,54.53,54.39,54.4,5388
20120501|2012-03-29 10:30,29,54.4,54.4,54.32,54.33,2426
20120501|2012-03-29 11:00,29,54.34,54.36,54.23,54.28,3517
20120501|2012-03-29 11:30,29,54.27,54.3,54.21,54.22,2223
20120501|2012-03-29 12:00,29,54.22,54.23,53.74,53.89,11657
20120501|2012-03-29 12:30,29,53.88,53.88,53.6,53.7,9281
20120501|2012-03-29 13:00,29,53.7,53.8,53.66,53.78,4911
20120501|2012-03-29 18:00,30,53.69,53.9,53.69,53.88,704
20120501|2012-03-29 18:30,30,53.86,53.95,53.85,53.94,90
20120501|2012-03-29 19:00,30,53.91,53.96,53.9,53.96,65
20120501|2012-03-29 19:30,30,53.96,53.98,53.92,53.98,173
20120501|2012-03-29 20:00,30,53.98,54.1,53.93,54.05,1182
20120501|2012-03-29 20:30,30,54.03,54.05,53.95,53.98,307
20120501|2012-03-29 21:00,30,53.96,53.96,53.91,53.95,30
20120501|2012-03-29 21:30,30,53.92,53.95,53.88,53.94,378
20120501|2012-03-29 22:00,30,53.93,53.94,53.9,53.92,60
20120501|2012-03-29 22:30,30,53.92,53.92,53.89,53.91,77
20120501|2012-03-29 23:00,30,53.9,53.92,53.89,53.91,78
20120501|2012-03-29 23:30,30,53.91,53.91,53.9,53.91,26
20120501|2012-03-30 00:00,30,53.93,53.93,53.91,53.92,33
20120501|2012-03-30 00:30,30,53.92,53.99,53.91,53.96,342
20120501|2012-03-30 01:00,30,53.96,53.97,53.88,53.91,345
20120501|2012-03-30 01:30,30,53.91,53.95,53.8,53.89,682
20120501|2012-03-30 02:00,30,53.91,53.99,53.79,53.97,525
20120501|2012-03-30 02:30,30,53.98,53.99,53.94,53.98,166
20120501|2012-03-30 03:00,30,53.97,53.99,53.91,53.91,249
20120501|2012-03-30 03:30,30,53.89,53.92,53.89,53.89,118
20120501|2012-03-30 04:00,30,53.88,53.99,53.88,53.96,879
20120501|2012-03-30 04:30,30,53.96,53.97,53.94,53.97,363
20120501|2012-03-30 05:00,30,53.96,53.98,53.93,53.93,76
20120501|2012-03-30 05:30,30,53.93,53.95,53.89,53.91,348
20120501|2012-03-30 06:00,30,53.91,53.92,53.87,53.9,216
20120501|2012-03-30 06:30,30,53.89,53.92,53.83,53.86,507
20120501|2012-03-30 07:00,30,53.86,53.92,53.78,53.84,742
20120501|2012-03-30 09:30,30,55,55.24,54.58,54.82,16275
20120501|2012-03-30 10:00,30,54.82,55.35,54.81,55.31,9910
20120501|2012-03-30 10:30,30,55.31,55.31,55.04,55.04,5489
20120501|2012-03-30 11:00,30,55.05,55.29,54.99,55.12,4781
20120501|2012-03-30 11:30,30,55.11,55.16,55,55.04,1766
20120501|2012-03-30 12:00,30,55.05,55.12,55,55.03,1967
20120501|2012-03-30 12:30,30,55.03,55.06,54.78,54.8,4897
20120501|2012-03-30 13:00,30,54.81,54.92,54.75,54.89,5364
20120501|2012-04-01 18:00,2,55.17,55.27,55.14,55.24,1491
20120501|2012-04-01 18:30,2,55.24,55.31,55.23,55.3,442
20120501|2012-04-01 19:00,2,55.3,55.33,55.24,55.31,336
20120501|2012-04-01 19:30,2,55.3,55.37,55.3,55.37,311
20120501|2012-04-01 20:00,2,55.36,55.37,55.35,55.37,87
20120501|2012-04-01 20:30,2,55.36,55.39,55.36,55.37,87
20120501|2012-04-01 21:00,2,55.37,55.39,55.35,55.38,207
20120501|2012-04-01 21:30,2,55.37,55.41,55.35,55.35,409
20120501|2012-04-01 22:00,2,55.35,55.36,55.34,55.34,30
20120501|2012-04-01 22:30,2,55.34,55.4,55.34,55.35,175
20120501|2012-04-01 23:00,2,55.37,55.41,55.37,55.4,72
20120501|2012-04-01 23:30,2,55.41,55.44,55.4,55.41,197
20120501|2012-04-02 00:00,2,55.4,55.43,55.39,55.39,51
20120501|2012-04-02 00:30,2,55.39,55.44,55.39,55.44,129
20120501|2012-04-02 01:00,2,55.44,55.44,55.38,55.39,127
20120501|2012-04-02 01:30,2,55.4,55.45,55.34,55.34,308
20120501|2012-04-02 02:00,2,55.35,55.45,55.35,55.44,127
20120501|2012-04-02 02:30,2,55.45,55.48,55.45,55.46,166
20120501|2012-04-02 03:00,2,55.46,55.46,55.43,55.46,137
20120501|2012-04-02 03:30,2,55.45,55.48,55.41,55.48,499
20120501|2012-04-02 04:00,2,55.46,55.54,55.46,55.5,489
20120501|2012-04-02 04:30,2,55.5,55.55,55.48,55.5,438
20120501|2012-04-02 05:00,2,55.5,55.53,55.46,55.48,383
20120501|2012-04-02 05:30,2,55.49,55.5,55.46,55.48,111
20120501|2012-04-02 06:00,2,55.49,55.53,55.49,55.5,61
20120501|2012-04-02 06:30,2,55.5,55.51,55.4,55.41,299
20120501|2012-04-02 07:00,2,55.4,55.41,55.36,55.36,249
20120501|2012-04-02 09:30,2,55.54,56.47,55.37,56.17,18300
20120501|2012-04-02 10:00,2,56.14,56.33,56.08,56.21,6632
20120501|2012-04-02 10:30,2,56.21,56.34,56.2,56.32,3755
20120501|2012-04-02 11:00,2,56.32,56.42,56.29,56.37,3205
20120501|2012-04-02 11:30,2,56.38,56.48,56.37,56.39,2144
20120501|2012-04-02 12:00,2,56.4,56.4,56.29,56.32,2284
20120501|2012-04-02 12:30,2,56.32,56.33,56.22,56.28,2576
20120501|2012-04-02 13:00,2,56.27,56.28,56.15,56.22,4322
20120501|2012-04-02 18:00,3,56.16,56.25,56.09,56.25,233
20120501|2012-04-02 18:30,3,56.24,56.29,56.21,56.25,135
20120501|2012-04-02 19:00,3,56.26,56.3,56.23,56.23,118
20120501|2012-04-02 19:30,3,56.25,56.3,56.17,56.2,99
20120501|2012-04-02 20:00,3,56.19,56.19,56.16,56.17,30
20120501|2012-04-02 20:30,3,56.15,56.19,56.14,56.19,42
20120501|2012-04-02 21:00,3,56.19,56.21,56.18,56.18,18
20120501|2012-04-02 21:30,3,56.2,56.21,56.18,56.18,58
20120501|2012-04-02 22:30,3,56.17,56.21,56.12,56.21,167
20120501|2012-04-02 23:00,3,56.21,56.23,56.19,56.2,20
20120501|2012-04-02 23:30,3,56.23,56.23,56.13,56.17,92
20120501|2012-04-03 00:00,3,56.17,56.18,56.1,56.1,90
20120501|2012-04-03 00:30,3,56.11,56.13,56.07,56.09,138
20120501|2012-04-03 01:00,3,56.1,56.16,56.1,56.13,72
20120501|2012-04-03 01:30,3,56.14,56.14,56.1,56.13,43
20120501|2012-04-03 02:00,3,56.13,56.18,56.12,56.17,87
20120501|2012-04-03 02:30,3,56.18,56.23,56.18,56.22,192
20120501|2012-04-03 03:00,3,56.22,56.23,56.2,56.21,343
20120501|2012-04-03 03:30,3,56.22,56.23,56.04,56.05,421
20120501|2012-04-03 04:00,3,56.04,56.06,56.01,56.02,303
20120501|2012-04-03 04:30,3,56.01,56.01,55.97,55.99,524
20120501|2012-04-03 05:00,3,55.98,55.99,55.86,55.9,631
20120501|2012-04-03 05:30,3,55.89,55.92,55.88,55.9,79
20120501|2012-04-03 06:00,3,55.9,55.92,55.87,55.9,132
20120501|2012-04-03 06:30,3,55.9,55.96,55.89,55.95,465
20120501|2012-04-03 07:00,3,55.95,55.96,55.91,55.93,288
20120501|2012-04-03 09:30,3,56.06,56.24,56.02,56.21,6542
20120501|2012-04-03 10:00,3,56.22,56.59,56.15,56.58,6551
20120501|2012-04-03 10:30,3,56.59,56.59,56.4,56.43,2814
20120501|2012-04-03 11:00,3,56.44,56.48,56.34,56.48,2355
20120501|2012-04-03 11:30,3,56.48,56.57,56.44,56.47,2495
20120501|2012-04-03 12:00,3,56.47,56.59,56.43,56.55,2460
20120501|2012-04-03 12:30,3,56.54,56.56,56.33,56.34,3587
20120501|2012-04-03 13:00,3,56.34,56.34,55.95,55.96,4599
20120501|2012-04-03 18:00,4,56,56.05,55.96,56.01,316
20120501|2012-04-03 18:30,4,56.03,56.1,56.03,56.1,112
20120501|2012-04-03 19:00,4,56.1,56.12,56.08,56.12,154
20120501|2012-04-03 19:30,4,56.12,56.12,56.03,56.05,54
20120501|2012-04-03 20:00,4,56.06,56.08,56.03,56.08,17
20120501|2012-04-03 20:30,4,56.06,56.08,55.92,55.92,373
20120501|2012-04-03 21:00,4,55.92,55.95,55.92,55.95,29
20120501|2012-04-03 21:30,4,55.96,56.1,55.96,56.1,159
20120501|2012-04-03 22:00,4,56.08,56.14,56.06,56.14,142
20120501|2012-04-03 22:30,4,56.13,56.15,56.12,56.12,41
20120501|2012-04-03 23:00,4,56.1,56.12,56.1,56.12,11
20120501|2012-04-03 23:30,4,56.1,56.12,56.09,56.12,59
20120501|2012-04-04 00:00,4,56.11,56.12,56.11,56.12,67
20120501|2012-04-04 00:30,4,56.11,56.12,56.09,56.12,139
20120501|2012-04-04 01:00,4,56.11,56.15,56.11,56.15,171
20120501|2012-04-04 01:30,4,56.13,56.14,56.12,56.13,33
20120501|2012-04-04 02:00,4,56.14,56.15,56.06,56.1,150
20120501|2012-04-04 02:30,4,56.09,56.09,55.96,55.97,161
20120501|2012-04-04 03:00,4,55.96,55.99,55.93,55.96,134
20120501|2012-04-04 03:30,4,55.95,55.98,55.92,55.95,198
20120501|2012-04-04 04:00,4,55.93,55.95,55.9,55.95,143
20120501|2012-04-04 04:30,4,55.95,55.99,55.92,55.99,156
20120501|2012-04-04 05:00,4,55.99,55.99,55.95,55.98,84
20120501|2012-04-04 05:30,4,55.98,56,55.96,55.99,100
20120501|2012-04-04 06:00,4,55.98,55.99,55.96,55.97,227
20120501|2012-04-04 06:30,4,55.97,56.03,55.92,55.92,303
20120501|2012-04-04 07:00,4,55.92,55.96,55.9,55.95,427
20120501|2012-04-04 09:30,4,55.8,56.07,55.71,56.07,10485
20120501|2012-04-04 10:00,4,56.07,56.29,55.95,56.16,5364
20120501|2012-04-04 10:30,4,56.16,56.34,56.12,56.21,3595
20120501|2012-04-04 11:00,4,56.22,56.45,56.22,56.33,4036
20120501|2012-04-04 11:30,4,56.33,56.36,56.16,56.17,3001
20120501|2012-04-04 12:00,4,56.18,56.25,56.08,56.09,2820
20120501|2012-04-04 12:30,4,56.08,56.24,56.02,56.05,2596
20120501|2012-04-04 13:00,4,56.05,56.14,55.97,56.07,3795
20120501|2012-04-04 18:00,5,56.11,56.24,56.1,56.22,369
20120501|2012-04-04 18:30,5,56.24,56.24,56.19,56.19,86
20120501|2012-04-04 19:00,5,56.18,56.21,56.17,56.19,98
20120501|2012-04-04 19:30,5,56.19,56.19,56,56.01,437
20120501|2012-04-04 20:00,5,56.01,56.02,55.85,55.86,1453
20120501|2012-04-04 20:30,5,55.86,55.95,55.82,55.93,377
20120501|2012-04-04 21:00,5,55.93,55.93,55.87,55.91,67
20120501|2012-04-04 21:30,5,55.89,55.98,55.88,55.9,101
20120501|2012-04-04 22:00,5,55.93,56.05,55.93,56.02,308
20120501|2012-04-04 22:30,5,56.01,56.06,55.99,56.06,164
20120501|2012-04-04 23:00,5,56.04,56.1,56.02,56.08,219
20120501|2012-04-04 23:30,5,56.09,56.09,56,56.04,169
20120501|2012-04-05 00:00,5,56.08,56.1,56.04,56.07,42
20120501|2012-04-05 00:30,5,56.06,56.1,56.01,56.08,257
20120501|2012-04-05 01:00,5,56.08,56.21,56.02,56.15,658
20120501|2012-04-05 01:30,5,56.15,56.24,56.15,56.21,343
20120501|2012-04-05 02:00,5,56.21,56.22,56.15,56.18,72
20120501|2012-04-05 02:30,5,56.14,56.18,56.13,56.18,29
20120501|2012-04-05 03:00,5,56.2,56.28,56.2,56.26,389
20120501|2012-04-05 03:30,5,56.27,56.29,56.25,56.28,674
20120501|2012-04-05 04:00,5,56.27,56.28,56.25,56.28,653
20120501|2012-04-05 04:30,5,56.28,56.28,56.25,56.25,1112
20120501|2012-04-05 05:00,5,56.24,56.26,56.2,56.25,418
20120501|2012-04-05 05:30,5,56.25,56.26,56.24,56.24,216
20120501|2012-04-05 06:00,5,56.24,56.24,56.2,56.21,345
20120501|2012-04-05 06:30,5,56.2,56.21,56.19,56.19,97
20120501|2012-04-05 07:00,5,56.21,56.24,56.18,56.2,488
20120501|2012-04-05 09:30,5,56.26,56.49,56.19,56.32,7469
20120501|2012-04-05 10:00,5,56.31,56.53,56.25,56.42,3304
20120501|2012-04-05 10:30,5,56.43,56.54,56.41,56.48,2684
20120501|2012-04-05 11:00,5,56.49,56.68,56.45,56.58,3529
20120501|2012-04-05 11:30,5,56.58,56.66,56.56,56.59,1707
20120501|2012-04-05 12:00,5,56.59,56.6,56.46,56.55,2108
20120501|2012-04-05 12:30,5,56.55,56.63,56.55,56.57,1834
20120501|2012-04-05 13:00,5,56.55,56.64,56.52,56.61,3204
20120501|2012-04-08 18:00,9,56.49,57.01,56.49,56.92,1173
20120501|2012-04-08 18:30,9,56.94,56.98,56.91,56.98,167
20120501|2012-04-08 19:00,9,56.96,57,56.96,56.99,48
20120501|2012-04-08 19:30,9,57,57.11,57,57.09,315
20120501|2012-04-08 20:00,9,57.1,57.18,56.98,57.04,597
20120501|2012-04-08 20:30,9,57.02,57.03,56.87,56.97,290
20120501|2012-04-08 21:00,9,56.99,57.07,56.98,57.01,222
20120501|2012-04-08 21:30,9,57.02,57.13,56.98,57,330
20120501|2012-04-08 22:00,9,57,57.05,56.97,57.04,94
20120501|2012-04-08 22:30,9,57.04,57.05,57.02,57.03,49
20120501|2012-04-08 23:00,9,57.02,57.02,57.02,57.02,2
20120501|2012-04-08 23:30,9,57.02,57.08,57.01,57.06,28
20120501|2012-04-09 00:00,9,57.06,57.07,57.04,57.04,27
20120501|2012-04-09 00:30,9,57.04,57.08,57,57.08,116
20120501|2012-04-09 01:00,9,57.05,57.05,56.86,56.99,572
20120501|2012-04-09 01:30,9,56.96,56.96,56.9,56.91,87
20120501|2012-04-09 02:00,9,56.91,56.91,56.78,56.79,347
20120501|2012-04-09 02:30,9,56.77,56.8,56.75,56.78,157
20120501|2012-04-09 03:00,9,56.78,56.81,56.75,56.78,238
20120501|2012-04-09 03:30,9,56.79,56.79,56.62,56.63,549
20120501|2012-04-09 04:00,9,56.63,56.71,56.57,56.71,212
20120501|2012-04-09 04:30,9,56.71,56.77,56.66,56.66,238
20120501|2012-04-09 05:00,9,56.66,56.68,56.64,56.65,31
20120501|2012-04-09 05:30,9,56.65,56.67,56.62,56.65,33
20120501|2012-04-09 06:00,9,56.64,56.72,56.64,56.71,84
20120501|2012-04-09 06:30,9,56.72,56.72,56.7,56.7,97
20120501|2012-04-09 07:00,9,56.72,56.75,56.65,56.72,177
20120501|2012-04-09 09:30,9,56.75,56.95,56.48,56.72,8236
20120501|2012-04-09 10:00,9,56.71,56.73,56.52,56.58,2969
20120501|2012-04-09 10:30,9,56.58,56.66,56.56,56.66,1703
20120501|2012-04-09 11:00,9,56.65,56.89,56.64,56.88,2218
20120501|2012-04-09 11:30,9,56.87,56.89,56.84,56.87,899
20120501|2012-04-09 12:00,9,56.86,56.87,56.76,56.83,879
20120501|2012-04-09 12:30,9,56.83,56.85,56.77,56.8,1881
20120501|2012-04-09 13:00,9,56.8,56.87,56.75,56.76,2372
20120501|2012-04-09 18:00,10,56.74,56.76,56.71,56.72,157
20120501|2012-04-09 18:30,10,56.73,56.77,56.72,56.73,53
20120501|2012-04-09 19:00,10,56.74,56.8,56.74,56.76,135
20120501|2012-04-09 19:30,10,56.79,56.79,56.74,56.78,77
20120501|2012-04-09 20:00,10,56.79,56.9,56.77,56.89,251
20120501|2012-04-09 20:30,10,56.88,56.9,56.77,56.77,142
20120501|2012-04-09 21:00,10,56.78,56.85,56.78,56.82,66
20120501|2012-04-09 21:30,10,56.82,56.89,56.82,56.86,61
20120501|2012-04-09 22:00,10,56.89,56.91,56.8,56.8,133
20120501|2012-04-09 22:30,10,56.79,56.83,56.79,56.83,41
20120501|2012-04-09 23:00,10,56.83,56.83,56.82,56.82,17
20120501|2012-04-09 23:30,10,56.83,56.89,56.82,56.88,35
20120501|2012-04-10 00:00,10,56.88,56.88,56.79,56.81,119
20120501|2012-04-10 00:30,10,56.8,56.91,56.8,56.91,107
20120501|2012-04-10 01:00,10,56.91,56.98,56.82,56.97,220
20120501|2012-04-10 01:30,10,56.98,57.11,56.97,57.05,1167
20120501|2012-04-10 02:00,10,57.04,57.12,56.95,56.95,221
20120501|2012-04-10 02:30,10,56.98,57.06,56.94,57.04,238
20120501|2012-04-10 03:00,10,57.04,57.06,57.02,57.02,90
20120501|2012-04-10 03:30,10,57,57.04,56.99,57,523
20120501|2012-04-10 04:00,10,57.01,57.07,57.01,57.05,89
20120501|2012-04-10 04:30,10,57.06,57.07,57.03,57.05,206
20120501|2012-04-10 05:00,10,57.05,57.08,57.02,57.06,470
20120501|2012-04-10 05:30,10,57.06,57.29,57.04,57.21,1183
20120501|2012-04-10 06:00,10,57.22,57.25,57.17,57.21,555
20120501|2012-04-10 06:30,10,57.21,57.26,57.19,57.2,632
20120501|2012-04-10 07:00,10,57.2,57.3,57.2,57.2,378
20120501|2012-04-10 09:30,10,57.3,57.39,57.08,57.12,11064
20120501|2012-04-10 10:00,10,57.12,57.43,57.1,57.31,7449
20120501|2012-04-10 10:30,10,57.31,57.45,57.28,57.29,5598
20120501|2012-04-10 11:00,10,57.3,57.3,57.04,57.1,7940
20120501|2012-04-10 11:30,10,57.1,57.14,57.06,57.14,2189
20120501|2012-04-10 12:00,10,57.14,57.14,56.89,57.01,5322
20120501|2012-04-10 12:30,10,57.02,57.08,56.91,56.96,4833
20120501|2012-04-10 13:00,10,56.96,56.98,56.86,56.91,4100
20120501|2012-04-10 18:00,11,56.88,56.95,56.75,56.75,567
20120501|2012-04-10 18:30,11,56.77,56.83,56.68,56.69,317
20120501|2012-04-10 19:00,11,56.68,56.77,56.66,56.71,289
20120501|2012-04-10 19:30,11,56.74,56.79,56.71,56.73,162
20120501|2012-04-10 20:00,11,56.73,56.73,56.45,56.53,1886
20120501|2012-04-10 20:30,11,56.54,56.63,56.51,56.54,263
20120501|2012-04-10 21:00,11,56.52,56.6,56.52,56.59,50
20120501|2012-04-10 21:30,11,56.63,56.64,56.59,56.59,56
20120501|2012-04-10 22:30,11,56.6,56.6,56.58,56.58,32
20120501|2012-04-10 23:00,11,56.59,56.59,56.58,56.59,10
20120501|2012-04-10 23:30,11,56.59,56.6,56.58,56.6,68
20120501|2012-04-11 00:00,11,56.6,56.64,56.59,56.63,119
20120501|2012-04-11 00:30,11,56.64,56.64,56.59,56.61,283
20120501|2012-04-11 01:00,11,56.61,56.61,56.57,56.57,682
20120501|2012-04-11 01:30,11,56.57,56.57,56.51,56.53,591
20120501|2012-04-11 02:00,11,56.54,56.68,56.45,56.68,670
20120501|2012-04-11 02:30,11,56.68,56.77,56.58,56.6,417
20120501|2012-04-11 03:00,11,56.6,56.64,56.53,56.63,479
20120501|2012-04-11 03:30,11,56.62,56.65,56.6,56.64,481
20120501|2012-04-11 04:00,11,56.64,56.65,56.63,56.63,124
20120501|2012-04-11 04:30,11,56.64,56.66,56.61,56.66,257
20120501|2012-04-11 05:00,11,56.66,56.67,56.6,56.62,367
20120501|2012-04-11 05:30,11,56.63,56.64,56.62,56.64,25
20120501|2012-04-11 06:00,11,56.63,56.69,56.62,56.69,353
20120501|2012-04-11 06:30,11,56.68,56.73,56.66,56.67,251
20120501|2012-04-11 07:00,11,56.65,56.69,56.6,56.68,189
20120501|2012-04-11 09:30,11,56.9,56.9,56.4,56.42,10212
20120501|2012-04-11 10:00,11,56.42,56.48,56.32,56.38,4469
20120501|2012-04-11 10:30,11,56.38,56.42,56.22,56.31,4028
20120501|2012-04-11 11:00,11,56.31,56.41,56.29,56.39,3199
20120501|2012-04-11 11:30,11,56.38,56.41,56.35,56.38,1703
20120501|2012-04-11 12:00,11,56.39,56.49,56.36,56.38,1942
20120501|2012-04-11 12:30,11,56.38,56.51,56.36,56.42,2418
20120501|2012-04-11 13:00,11,56.41,56.41,56.32,56.37,3205
20120501|2012-04-11 18:00,12,56.49,56.54,56.45,56.51,327
20120501|2012-04-11 18:30,12,56.51,56.55,56.5,56.51,176
20120501|2012-04-11 19:00,12,56.51,56.51,56.47,56.48,57
20120501|2012-04-11 19:30,12,56.47,56.51,56.43,56.45,183
20120501|2012-04-11 20:00,12,56.5,56.6,56.5,56.52,311
20120501|2012-04-11 20:30,12,56.52,56.56,56.52,56.54,213
20120501|2012-04-11 21:00,12,56.54,56.55,56.54,56.55,138
20120501|2012-04-11 21:30,12,56.55,56.55,56.41,56.43,514
20120501|2012-04-11 22:00,12,56.44,56.45,56.42,56.45,212
20120501|2012-04-11 22:30,12,56.45,56.46,56.45,56.46,40
20120501|2012-04-11 23:00,12,56.46,56.46,56.43,56.43,24
20120501|2012-04-11 23:30,12,56.45,56.45,56.45,56.45,21
20120501|2012-04-12 00:00,12,56.45,56.49,56.44,56.47,150
20120501|2012-04-12 00:30,12,56.47,56.56,56.47,56.54,267
20120501|2012-04-12 01:00,12,56.53,56.6,56.51,56.6,411
20120501|2012-04-12 01:30,12,56.6,56.65,56.57,56.64,635
20120501|2012-04-12 02:00,12,56.64,56.65,56.58,56.63,90
20120501|2012-04-12 02:30,12,56.64,56.64,56.56,56.57,286
20120501|2012-04-12 03:00,12,56.58,56.64,56.58,56.62,150
20120501|2012-04-12 03:30,12,56.62,56.63,56.53,56.55,285
20120501|2012-04-12 04:00,12,56.56,56.58,56.49,56.56,363
20120501|2012-04-12 04:30,12,56.56,56.56,56.51,56.52,105
20120501|2012-04-12 05:00,12,56.51,56.52,56.48,56.52,264
20120501|2012-04-12 05:30,12,56.52,56.53,56.51,56.53,271
20120501|2012-04-12 06:00,12,56.53,56.54,56.52,56.54,80
20120501|2012-04-12 06:30,12,56.54,56.63,56.54,56.62,722
20120501|2012-04-12 07:00,12,56.62,56.64,56.6,56.63,660
20120501|2012-04-12 09:30,12,56.7,56.87,56.58,56.79,8601
20120501|2012-04-12 10:00,12,56.79,57.01,56.78,56.97,5808
20120501|2012-04-12 10:30,12,56.97,57.02,56.74,56.81,3389
20120501|2012-04-12 11:00,12,56.83,56.94,56.81,56.92,2118
20120501|2012-04-12 11:30,12,56.91,56.94,56.82,56.92,2282
20120501|2012-04-12 12:00,12,56.92,56.93,56.87,56.9,1643
20120501|2012-04-12 12:30,12,56.89,57.07,56.88,56.97,2902
20120501|2012-04-12 13:00,12,56.97,57.2,56.96,57.16,5298
20120501|2012-04-12 18:00,13,57.21,57.21,57.15,57.19,205
20120501|2012-04-12 18:30,13,57.17,57.2,57.14,57.14,97
20120501|2012-04-12 19:00,13,57.15,57.19,57.14,57.14,43
20120501|2012-04-12 19:30,13,57.15,57.15,57.11,57.15,387
20120501|2012-04-12 20:00,13,57.15,57.19,57.09,57.18,607
20120501|2012-04-12 20:30,13,57.18,57.2,57.14,57.2,66
20120501|2012-04-12 21:00,13,57.16,57.16,57.04,57.08,247
20120501|2012-04-12 21:30,13,57.06,57.08,56.99,57.02,228
20120501|2012-04-12 22:00,13,57.01,57.04,56.99,57.04,232
20120501|2012-04-12 22:30,13,57.02,57.05,57.02,57.03,33
20120501|2012-04-12 23:00,13,57.02,57.04,57.01,57.04,9
20120501|2012-04-12 23:30,13,57.01,57.01,57,57,18
20120501|2012-04-13 00:00,13,57,57.08,56.98,57.08,79
20120501|2012-04-13 00:30,13,57.09,57.12,57.02,57.09,122
20120501|2012-04-13 01:00,13,57.09,57.11,57.02,57.03,116
20120501|2012-04-13 01:30,13,57.02,57.02,56.97,57,186
20120501|2012-04-13 02:00,13,57.01,57.05,56.96,56.98,300
20120501|2012-04-13 02:30,13,56.97,57.03,56.97,57.02,353
20120501|2012-04-13 03:00,13,57.03,57.04,56.97,56.97,722
20120501|2012-04-13 03:30,13,56.97,57.06,56.97,57.03,262
20120501|2012-04-13 04:00,13,57.02,57.02,56.98,56.98,183
20120501|2012-04-13 04:30,13,56.99,57.01,56.85,56.86,756
20120501|2012-04-13 05:00,13,56.86,56.93,56.79,56.82,609
20120501|2012-04-13 05:30,13,56.83,56.84,56.69,56.72,738
20120501|2012-04-13 06:00,13,56.72,56.82,56.72,56.82,185
20120501|2012-04-13 06:30,13,56.82,56.88,56.78,56.88,258
20120501|2012-04-13 07:00,13,56.86,56.93,56.86,56.91,262
20120501|2012-04-13 09:30,13,56.87,56.87,56.5,56.62,10000
20120501|2012-04-13 10:00,13,56.62,56.66,56.47,56.56,3542
20120501|2012-04-13 10:30,13,56.55,56.6,56.46,56.49,3054
20120501|2012-04-13 11:00,13,56.48,56.63,56.47,56.61,1970
20120501|2012-04-13 11:30,13,56.62,56.7,56.6,56.64,1959
20120501|2012-04-13 12:00,13,56.64,56.7,56.6,56.61,1629
20120501|2012-04-13 12:30,13,56.61,56.74,56.5,56.5,2476
20120501|2012-04-13 13:00,13,56.48,56.56,56.41,56.41,3666
20120501|2012-04-15 18:00,16,56.45,56.49,56.3,56.34,674
20120501|2012-04-15 18:30,16,56.32,56.38,56.27,56.36,93
20120501|2012-04-15 19:00,16,56.38,56.38,56.15,56.19,379
20120501|2012-04-15 19:30,16,56.19,56.19,55.97,56.02,795
20120501|2012-04-15 20:00,16,56.01,56.13,55.99,55.99,362
20120501|2012-04-15 20:30,16,56,56.11,55.99,56.08,161
20120501|2012-04-15 21:00,16,56.07,56.07,55.97,56,386
20120501|2012-04-15 21:30,16,56,56.14,55.99,56.1,413
20120501|2012-04-15 22:00,16,56.09,56.09,56,56.07,441
20120501|2012-04-15 22:30,16,56.06,56.15,56.06,56.12,177
20120501|2012-04-15 23:00,16,56.12,56.13,56.11,56.13,115
20120501|2012-04-15 23:30,16,56.12,56.13,56.06,56.06,113
20120501|2012-04-16 00:00,16,56.05,56.07,56.03,56.07,138
20120501|2012-04-16 00:30,16,56.07,56.07,56.02,56.07,89
20120501|2012-04-16 01:00,16,56.03,56.23,56.03,56.21,276
20120501|2012-04-16 01:30,16,56.21,56.21,56.03,56.06,239
20120501|2012-04-16 02:00,16,56.07,56.18,56.01,56.17,251
20120501|2012-04-16 02:30,16,56.17,56.18,56.12,56.17,70
20120501|2012-04-16 03:00,16,56.17,56.18,56.07,56.11,201
20120501|2012-04-16 03:30,16,56.09,56.17,56.08,56.17,365
20120501|2012-04-16 04:00,16,56.16,56.17,56.12,56.15,105
20120501|2012-04-16 04:30,16,56.15,56.16,56.07,56.09,153
20120501|2012-04-16 05:00,16,56.09,56.13,56.06,56.08,203
20120501|2012-04-16 05:30,16,56.08,56.08,56.05,56.05,160
20120501|2012-04-16 06:00,16,56.03,56.04,56,56.01,88
20120501|2012-04-16 06:30,16,56.02,56.03,55.98,56,115
20120501|2012-04-16 07:00,16,55.98,55.98,55.92,55.95,155
20120501|2012-04-16 09:30,16,55.87,55.99,55.67,55.75,8625
20120501|2012-04-16 10:00,16,55.75,55.77,55.65,55.68,2247
20120501|2012-04-16 10:30,16,55.68,55.69,55.6,55.68,1891
20120501|2012-04-16 11:00,16,55.68,55.76,55.67,55.74,1959
20120501|2012-04-16 11:30,16,55.73,55.73,55.61,55.65,1389
20120501|2012-04-16 12:00,16,55.66,55.75,55.65,55.74,1171
20120501|2012-04-16 12:30,16,55.74,55.82,55.7,55.73,1950
20120501|2012-04-16 13:00,16,55.72,55.86,55.65,55.73,3405
20120501|2012-04-16 18:00,17,55.68,55.72,55.61,55.67,177
20120501|2012-04-16 18:30,17,55.68,55.71,55.68,55.69,13
20120501|2012-04-16 19:00,17,55.7,55.71,55.67,55.67,54
20120501|2012-04-16 19:30,17,55.7,55.83,55.68,55.83,134
20120501|2012-04-16 20:00,17,55.84,55.99,55.84,55.94,514
20120501|2012-04-16 20:30,17,55.95,56.02,55.93,55.99,222
20120501|2012-04-16 21:00,17,56,56.01,55.89,55.89,94
20120501|2012-04-16 21:30,17,55.91,56.01,55.91,55.97,110
20120501|2012-04-16 22:00,17,55.98,56,55.95,55.97,125
20120501|2012-04-16 22:30,17,55.98,56.04,55.98,56.02,91
20120501|2012-04-16 23:00,17,56.02,56.02,55.98,55.99,16
20120501|2012-04-16 23:30,17,55.99,55.99,55.97,55.97,14
20120501|2012-04-17 00:00,17,55.97,55.98,55.95,55.98,38
20120501|2012-04-17 00:30,17,55.97,56.01,55.96,55.96,44
20120501|2012-04-17 01:00,17,55.98,56,55.92,55.94,235
20120501|2012-04-17 01:30,17,55.93,55.93,55.86,55.88,112
20120501|2012-04-17 02:00,17,55.88,55.95,55.87,55.95,99
20120501|2012-04-17 02:30,17,55.95,55.98,55.9,55.93,222
20120501|2012-04-17 03:00,17,55.93,55.96,55.9,55.96,37
20120501|2012-04-17 03:30,17,55.94,55.98,55.92,55.92,99
20120501|2012-04-17 04:00,17,55.93,55.96,55.92,55.93,50
20120501|2012-04-17 04:30,17,55.92,56.05,55.92,56.04,400
20120501|2012-04-17 05:00,17,56.04,56.05,56.02,56.02,105
20120501|2012-04-17 05:30,17,56.03,56.05,56.03,56.03,74
20120501|2012-04-17 06:00,17,56.03,56.06,56.02,56.06,51
20120501|2012-04-17 06:30,17,56.06,56.07,55.94,55.94,259
20120501|2012-04-17 07:00,17,55.94,55.95,55.9,55.91,170
20120501|2012-04-17 09:30,17,56.05,56.38,55.96,56.19,5177
20120501|2012-04-17 10:00,17,56.18,56.25,56.15,56.17,1557
20120501|2012-04-17 10:30,17,56.17,56.2,56.02,56.06,1636
20120501|2012-04-17 11:00,17,56.05,56.12,56.02,56.03,1079
20120501|2012-04-17 11:30,17,56.03,56.08,56,56.03,1022
20120501|2012-04-17 12:00,17,56.04,56.06,55.98,55.98,1159
20120501|2012-04-17 12:30,17,55.98,56.02,55.87,55.9,1699
20120501|2012-04-17 13:00,17,55.91,55.92,55.74,55.84,2715
20120501|2012-04-17 18:00,18,55.82,55.9,55.8,55.88,111
20120501|2012-04-17 18:30,18,55.9,55.91,55.89,55.91,29
20120501|2012-04-17 19:00,18,55.91,55.96,55.91,55.95,44
20120501|2012-04-17 19:30,18,55.92,56,55.91,56,99
20120501|2012-04-17 20:00,18,56,56.08,55.99,56.07,649
20120501|2012-04-17 20:30,18,56.06,56.06,55.9,55.9,133
20120501|2012-04-17 21:00,18,55.9,55.94,55.62,55.62,397
20120501|2012-04-17 21:30,18,55.63,55.7,55.51,55.64,869
20120501|2012-04-17 22:00,18,55.64,55.87,55.6,55.87,623
20120501|2012-04-17 22:30,18,55.86,55.86,55.8,55.8,78
20120501|2012-04-17 23:00,18,55.81,55.82,55.79,55.79,5
20120501|2012-04-17 23:30,18,55.79,55.82,55.79,55.82,2
20120501|2012-04-18 00:00,18,55.84,55.95,55.84,55.88,73
20120501|2012-04-18 00:30,18,55.88,55.89,55.68,55.83,184
20120501|2012-04-18 01:00,18,55.82,55.84,55.79,55.81,128
20120501|2012-04-18 01:30,18,55.82,55.87,55.78,55.8,164
20120501|2012-04-18 02:00,18,55.81,55.82,55.72,55.72,275
20120501|2012-04-18 02:30,18,55.71,55.81,55.65,55.78,114
20120501|2012-04-18 03:00,18,55.78,55.78,55.7,55.75,65
20120501|2012-04-18 03:30,18,55.75,55.75,55.69,55.69,68
20120501|2012-04-18 04:00,18,55.69,55.69,55.58,55.58,249
20120501|2012-04-18 04:30,18,55.58,55.59,55.47,55.56,448
20120501|2012-04-18 05:00,18,55.56,55.63,55.56,55.63,98
20120501|2012-04-18 05:30,18,55.63,55.63,55.59,55.62,253
20120501|2012-04-18 06:00,18,55.63,55.65,55.6,55.63,97
20120501|2012-04-18 06:30,18,55.61,55.64,55.6,55.62,137
20120501|2012-04-18 07:00,18,55.62,55.62,55.39,55.4,299
20120501|2012-04-18 09:30,18,55.25,55.59,55.21,55.26,7329
20120501|2012-04-18 10:00,18,55.25,55.4,55.22,55.35,2610
20120501|2012-04-18 10:30,18,55.34,55.45,55.32,55.44,1027
20120501|2012-04-18 11:00,18,55.44,55.44,55.29,55.29,1907
20120501|2012-04-18 11:30,18,55.29,55.32,55.23,55.28,913
20120501|2012-04-18 12:00,18,55.28,55.35,55.28,55.32,914
20120501|2012-04-18 12:30,18,55.32,55.38,55.21,55.22,1300
20120501|2012-04-18 13:00,18,55.21,55.24,55.15,55.21,1745
20120501|2012-04-18 18:00,19,55.21,55.39,55.21,55.27,98
20120501|2012-04-18 18:30,19,55.24,55.28,55.21,55.27,27
20120501|2012-04-18 19:00,19,55.29,55.33,55.29,55.29,22
20120501|2012-04-18 19:30,19,55.3,55.41,55.29,55.4,42
20120501|2012-04-18 20:00,19,55.39,55.44,55.35,55.44,240
20120501|2012-04-18 20:30,19,55.44,55.44,55.35,55.37,59
20120501|2012-04-18 21:00,19,55.39,55.41,55.39,55.41,8
20120501|2012-04-18 21:30,19,55.41,55.51,55.41,55.5,153
20120501|2012-04-18 22:00,19,55.5,55.51,55.45,55.45,52
20120501|2012-04-18 22:30,19,55.46,55.47,55.46,55.46,8
20120501|2012-04-18 23:00,19,55.45,55.45,55.39,55.45,190
20120501|2012-04-18 23:30,19,55.45,55.48,55.42,55.45,47
20120501|2012-04-19 00:00,19,55.48,55.48,55.43,55.46,30
20120501|2012-04-19 00:30,19,55.46,55.49,55.42,55.45,109
20120501|2012-04-19 01:00,19,55.44,55.46,55.42,55.45,183
20120501|2012-04-19 01:30,19,55.46,55.48,55.43,55.48,55
20120501|2012-04-19 02:00,19,55.47,55.54,55.45,55.47,271
20120501|2012-04-19 02:30,19,55.5,55.51,55.46,55.5,44
20120501|2012-04-19 03:00,19,55.51,55.57,55.5,55.56,101
20120501|2012-04-19 03:30,19,55.57,55.71,55.55,55.7,552
20120501|2012-04-19 04:00,19,55.7,55.78,55.68,55.78,240
20120501|2012-04-19 04:30,19,55.75,55.78,55.67,55.77,89
20120501|2012-04-19 05:00,19,55.77,55.78,55.58,55.65,193
20120501|2012-04-19 05:30,19,55.64,55.68,55.6,55.64,107
20120501|2012-04-19 06:00,19,55.65,55.65,55.54,55.54,164
20120501|2012-04-19 06:30,19,55.53,55.59,55.51,55.53,241
20120501|2012-04-19 07:00,19,55.53,55.56,55.49,55.56,97
20120501|2012-04-19 09:30,19,55.56,55.78,55.49,55.5,3805
20120501|2012-04-19 10:00,19,55.5,55.54,55.43,55.44,686
20120501|2012-04-19 10:30,19,55.43,55.53,55.33,55.44,1495
20120501|2012-04-19 11:00,19,55.43,55.45,55.31,55.32,1417
20120501|2012-04-19 11:30,19,55.32,55.4,55.28,55.3,927
20120501|2012-04-19 12:00,19,55.3,55.3,55.17,55.17,1120
20120501|2012-04-19 12:30,19,55.17,55.18,55,55.05,3206
20120501|2012-04-19 13:00,19,55.05,55.28,55.05,55.16,2480
20120501|2012-04-19 18:00,20,55.21,55.32,55.21,55.32,103
20120501|2012-04-19 18:30,20,55.33,55.34,55.32,55.34,17
20120501|2012-04-19 19:00,20,55.34,55.35,55.31,55.31,12
20120501|2012-04-19 19:30,20,55.31,55.36,55.29,55.36,27
20120501|2012-04-19 20:00,20,55.37,55.37,55.08,55.11,486
20120501|2012-04-19 20:30,20,55.14,55.19,55.08,55.19,48
20120501|2012-04-19 21:00,20,55.2,55.27,55.18,55.22,75
20120501|2012-04-19 21:30,20,55.23,55.25,55.23,55.23,18
20120501|2012-04-19 22:00,20,55.24,55.29,55.24,55.29,75
20120501|2012-04-19 22:30,20,55.29,55.3,55.29,55.3,4
20120501|2012-04-19 23:00,20,55.25,55.25,55.23,55.23,13
20120501|2012-04-19 23:30,20,55.23,55.24,55.22,55.22,37
20120501|2012-04-20 00:00,20,55.21,55.22,55.21,55.22,13
20120501|2012-04-20 00:30,20,55.21,55.37,55.2,55.37,270
20120501|2012-04-20 01:00,20,55.37,55.39,55.29,55.33,58
20120501|2012-04-20 01:30,20,55.3,55.34,55.24,55.24,44
20120501|2012-04-20 02:00,20,55.23,55.26,55.2,55.24,63
20120501|2012-04-20 02:30,20,55.26,55.27,55.23,55.26,264
20120501|2012-04-20 03:00,20,55.27,55.27,55.25,55.27,63
20120501|2012-04-20 03:30,20,55.27,55.27,55.25,55.27,300
20120501|2012-04-20 04:00,20,55.26,55.32,55.26,55.32,38
20120501|2012-04-20 04:30,20,55.31,55.38,55.29,55.38,170
20120501|2012-04-20 05:00,20,55.38,55.44,55.36,55.4,83
20120501|2012-04-20 05:30,20,55.42,55.44,55.4,55.42,66
20120501|2012-04-20 06:00,20,55.41,55.41,55.38,55.38,32
20120501|2012-04-20 06:30,20,55.39,55.42,55.38,55.4,24
20120501|2012-04-20 07:00,20,55.41,55.47,55.4,55.4,145
20120501|2012-04-20 09:30,20,55.5,55.69,55.4,55.67,3797
20120501|2012-04-20 10:00,20,55.67,55.67,55.45,55.53,2557
20120501|2012-04-20 10:30,20,55.52,55.58,55.42,55.5,1746
20120501|2012-04-20 11:00,20,55.51,55.69,55.5,55.66,1654
20120501|2012-04-20 11:30,20,55.66,55.69,55.51,55.55,1235
20120501|2012-04-20 12:00,20,55.55,55.62,55.43,55.43,3195
20120501|2012-04-20 12:30,20,55.43,55.88,55.4,55.75,3053
20120501|2012-04-20 13:00,20,55.74,55.75,55.5,55.74,3096
20120501|2012-04-22 18:00,23,55.76,55.86,55.67,55.81,222
20120501|2012-04-22 18:30,23,55.81,55.83,55.76,55.79,18
20120501|2012-04-22 19:00,23,55.85,55.88,55.79,55.79,11
20120501|2012-04-22 19:30,23,55.75,55.79,55.74,55.77,40
20120501|2012-04-22 20:00,23,55.78,55.95,55.72,55.87,298
20120501|2012-04-22 20:30,23,55.85,55.87,55.79,55.8,146
20120501|2012-04-22 21:00,23,55.79,55.85,55.74,55.85,37
20120501|2012-04-22 21:30,23,55.86,55.87,55.79,55.79,34
20120501|2012-04-22 22:00,23,55.79,55.81,55.76,55.79,35
20120501|2012-04-22 22:30,23,55.79,55.79,55.78,55.78,8
20120501|2012-04-22 23:00,23,55.75,55.77,55.74,55.77,9
20120501|2012-04-22 23:30,23,55.76,55.78,55.76,55.76,18
20120501|2012-04-23 00:00,23,55.76,55.76,55.74,55.74,24
20120501|2012-04-23 00:30,23,55.76,55.78,55.72,55.76,82
20120501|2012-04-23 01:00,23,55.79,55.8,55.72,55.77,99
20120501|2012-04-23 01:30,23,55.77,55.8,55.75,55.8,116
20120501|2012-04-23 02:00,23,55.75,55.75,55.56,55.59,92
20120501|2012-04-23 02:30,23,55.57,55.59,55.54,55.54,11
20120501|2012-04-23 03:00,23,55.5,55.63,55.5,55.59,68
20120501|2012-04-23 03:30,23,55.57,55.63,55.57,55.63,22
20120501|2012-04-23 04:00,23,55.63,55.64,55.58,55.58,57
20120501|2012-04-23 04:30,23,55.58,55.59,55.55,55.59,28
20120501|2012-04-23 05:00,23,55.6,55.62,55.59,55.6,52
20120501|2012-04-23 05:30,23,55.61,55.71,55.61,55.66,105
20120501|2012-04-23 06:00,23,55.61,55.61,55.59,55.59,7
20120501|2012-04-23 06:30,23,55.63,55.68,55.58,55.58,36
20120501|2012-04-23 07:00,23,55.56,55.56,55.51,55.51,87
20120501|2012-04-23 09:30,23,55.51,55.64,55.33,55.49,3662
20120501|2012-04-23 10:00,23,55.5,55.59,55.46,55.47,1108
20120501|2012-04-23 10:30,23,55.47,55.5,55.27,55.34,848
20120501|2012-04-23 11:00,23,55.35,55.42,55.3,55.34,493
20120501|2012-04-23 11:30,23,55.34,55.36,55.24,55.27,504
20120501|2012-04-23 12:00,23,55.26,55.38,55.26,55.36,439
20120501|2012-04-23 12:30,23,55.37,55.37,55.13,55.14,1079
20120501|2012-04-23 13:00,23,55.15,55.19,54.94,55.12,1523
20120501|2012-04-23 18:00,24,55.15,55.24,55.15,55.18,58
20120501|2012-04-23 18:30,24,55.15,55.2,55.15,55.2,10
20120501|2012-04-23 19:00,24,55.22,55.22,55.22,55.22,2
20120501|2012-04-23 19:30,24,55.24,55.28,55.24,55.28,43
20120501|2012-04-23 20:00,24,55.31,55.46,55.3,55.44,167
20120501|2012-04-23 20:30,24,55.43,55.54,55.43,55.53,104
20120501|2012-04-23 21:00,24,55.51,55.53,55.47,55.52,91
20120501|2012-04-23 21:30,24,55.5,55.51,55.37,55.37,164
20120501|2012-04-23 22:00,24,55.36,55.37,55.2,55.28,182
20120501|2012-04-23 22:30,24,55.24,55.24,55.24,55.24,7
20120501|2012-04-23 23:00,24,55.26,55.28,55.26,55.27,4
20120501|2012-04-23 23:30,24,55.28,55.28,55.26,55.26,3
20120501|2012-04-24 00:00,24,55.27,55.31,55.27,55.31,2
20120501|2012-04-24 00:30,24,55.29,55.32,55.26,55.29,113
20120501|2012-04-24 01:00,24,55.28,55.3,55.26,55.29,85
20120501|2012-04-24 01:30,24,55.26,55.34,55.26,55.34,28
20120501|2012-04-24 02:00,24,55.33,55.35,55.31,55.32,73
20120501|2012-04-24 02:30,24,55.32,55.32,55.32,55.32,48
20120501|2012-04-24 03:00,24,55.34,55.37,55.33,55.36,471
20120501|2012-04-24 03:30,24,55.37,55.37,55.36,55.36,32
20120501|2012-04-24 04:00,24,55.35,55.36,55.34,55.34,50
20120501|2012-04-24 04:30,24,55.36,55.36,55.31,55.34,66
20120501|2012-04-24 05:00,24,55.33,55.33,55.3,55.32,62
20120501|2012-04-24 05:30,24,55.31,55.37,55.31,55.37,60
20120501|2012-04-24 06:00,24,55.37,55.39,55.36,55.38,191
20120501|2012-04-24 06:30,24,55.38,55.39,55.37,55.39,69
20120501|2012-04-24 07:00,24,55.36,55.42,55.36,55.41,110
20120501|2012-04-24 09:30,24,55.47,55.49,55.3,55.37,1711
20120501|2012-04-24 10:00,24,55.37,55.41,55.33,55.33,1508
20120501|2012-04-24 10:30,24,55.34,55.34,55.18,55.26,1570
20120501|2012-04-24 11:00,24,55.25,55.49,55.23,55.4,1096
20120501|2012-04-24 11:30,24,55.41,55.44,55.28,55.39,742
20120501|2012-04-24 12:00,24,55.38,55.4,55.29,55.32,720
20120501|2012-04-24 12:30,24,55.33,55.38,55.29,55.29,879
20120501|2012-04-24 13:00,24,55.29,55.36,55.24,55.34,772
20120501|2012-04-24 18:00,25,55.28,55.31,55.28,55.31,2
20120501|2012-04-24 18:30,25,55.43,55.49,55.43,55.49,4
20120501|2012-04-24 19:00,25,55.47,55.52,55.46,55.51,15
20120501|2012-04-24 19:30,25,55.51,55.6,55.51,55.59,15
20120501|2012-04-24 20:00,25,55.59,55.62,55.5,55.53,95
20120501|2012-04-24 20:30,25,55.53,55.57,55.41,55.47,52
20120501|2012-04-24 21:00,25,55.45,55.48,55.43,55.44,37
20120501|2012-04-24 21:30,25,55.44,55.47,55.36,55.37,68
20120501|2012-04-24 22:00,25,55.35,55.38,55.32,55.32,41
20120501|2012-04-24 22:30,25,55.32,55.34,55.32,55.34,8
20120501|2012-04-24 23:00,25,55.31,55.33,55.3,55.3,10
20120501|2012-04-25 00:00,25,55.32,55.33,55.32,55.33,3
20120501|2012-04-25 00:30,25,55.38,55.4,55.37,55.37,5
20120501|2012-04-25 01:00,25,55.34,55.38,55.34,55.36,15
20120501|2012-04-25 01:30,25,55.36,55.38,55.31,55.38,31
20120501|2012-04-25 02:00,25,55.35,55.41,55.35,55.4,31
20120501|2012-04-25 02:30,25,55.39,55.4,55.38,55.4,8
20120501|2012-04-25 03:00,25,55.44,55.49,55.44,55.49,7
20120501|2012-04-25 03:30,25,55.49,55.61,55.48,55.61,220
20120501|2012-04-25 04:00,25,55.6,55.66,55.6,55.62,545
20120501|2012-04-25 04:30,25,55.64,55.71,55.63,55.71,138
20120501|2012-04-25 05:00,25,55.71,55.8,55.71,55.72,391
20120501|2012-04-25 05:30,25,55.68,55.77,55.67,55.68,75
20120501|2012-04-25 06:00,25,55.71,55.8,55.68,55.75,117
20120501|2012-04-25 06:30,25,55.74,55.74,55.64,55.69,104
20120501|2012-04-25 07:00,25,55.72,55.81,55.71,55.81,201
20120501|2012-04-25 09:30,25,55.81,55.88,55.64,55.73,1774
20120501|2012-04-25 10:00,25,55.71,55.73,55.46,55.52,951
20120501|2012-04-25 10:30,25,55.49,55.56,55.49,55.51,775
20120501|2012-04-25 11:00,25,55.51,55.58,55.5,55.55,251
20120501|2012-04-25 11:30,25,55.55,55.56,55.51,55.51,298
20120501|2012-04-25 12:00,25,55.51,55.51,55.45,55.5,530
20120501|2012-04-25 12:30,25,55.49,55.52,55.45,55.49,791
20120501|2012-04-25 13:00,25,55.48,55.63,55.38,55.62,888
20120501|2012-04-25 18:00,26,55.65,55.65,55.57,55.61,6
20120501|2012-04-25 18:30,26,55.58,55.58,55.57,55.57,8
20120501|2012-04-25 19:00,26,55.57,55.59,55.57,55.59,10
20120501|2012-04-25 19:30,26,55.57,55.59,55.57,55.57,6
20120501|2012-04-25 20:00,26,55.53,55.56,55.39,55.51,232
20120501|2012-04-25 20:30,26,55.51,55.51,55.41,55.45,89
20120501|2012-04-25 21:00,26,55.44,55.47,55.43,55.45,24
20120501|2012-04-25 21:30,26,55.45,55.53,55.45,55.47,181
20120501|2012-04-25 22:00,26,55.47,55.49,55.43,55.44,29
20120501|2012-04-25 22:30,26,55.46,55.46,55.46,55.46,1
20120501|2012-04-25 23:00,26,55.44,55.44,55.41,55.41,111
20120501|2012-04-25 23:30,26,55.41,55.41,55.41,55.41,22
20120501|2012-04-26 00:00,26,55.41,55.46,55.41,55.46,41
20120501|2012-04-26 00:30,26,55.42,55.45,55.34,55.44,113
20120501|2012-04-26 01:00,26,55.44,55.52,55.44,55.52,15
20120501|2012-04-26 01:30,26,55.49,55.53,55.43,55.52,55
20120501|2012-04-26 02:00,26,55.47,55.65,55.47,55.65,36
20120501|2012-04-26 02:30,26,55.69,55.7,55.59,55.6,73
20120501|2012-04-26 03:00,26,55.6,55.67,55.59,55.67,96
20120501|2012-04-26 03:30,26,55.67,55.67,55.67,55.67,14
20120501|2012-04-26 04:00,26,55.7,55.75,55.7,55.75,20
20120501|2012-04-26 04:30,26,55.74,55.74,55.69,55.69,22
20120501|2012-04-26 05:00,26,55.69,55.69,55.69,55.69,3
20120501|2012-04-26 05:30,26,55.69,55.69,55.67,55.67,16
20120501|2012-04-26 06:00,26,55.68,55.68,55.62,55.64,39
20120501|2012-04-26 06:30,26,55.64,55.68,55.64,55.67,6
20120501|2012-04-26 07:00,26,55.59,55.59,55.58,55.58,19
20120501|2012-04-26 09:30,26,55.61,55.68,55.25,55.41,1730
20120501|2012-04-26 10:00,26,55.4,55.44,55.3,55.33,1029
20120501|2012-04-26 10:30,26,55.32,55.33,55.08,55.12,453
20120501|2012-04-26 11:00,26,55.12,55.17,55.03,55.14,683
20120501|2012-04-26 11:30,26,55.12,55.2,55.12,55.16,250
20120501|2012-04-26 12:00,26,55.15,55.33,55.15,55.27,294
20120501|2012-04-26 12:30,26,55.26,55.33,55.2,55.28,480
20120501|2012-04-26 13:00,26,55.29,55.44,55.22,55.29,559
20120501|2012-04-26 18:00,27,55.41,55.5,55.41,55.47,154
20120501|2012-04-26 18:30,27,55.46,55.49,55.4,55.49,15
20120501|2012-04-26 19:00,27,55.48,55.49,55.48,55.49,3
20120501|2012-04-26 19:30,27,55.49,55.54,55.49,55.5,14
20120501|2012-04-26 20:00,27,55.45,55.55,55.38,55.38,125
20120501|2012-04-26 20:30,27,55.39,55.43,55.39,55.43,5
20120501|2012-04-26 21:00,27,55.43,55.49,55.43,55.46,26
20120501|2012-04-26 21:30,27,55.5,55.51,55.45,55.48,20
20120501|2012-04-26 22:00,27,55.49,55.49,55.43,55.43,40
20120501|2012-04-26 22:30,27,55.41,55.43,55.39,55.43,17
20120501|2012-04-26 23:00,27,55.45,55.45,55.45,55.45,1
20120501|2012-04-26 23:30,27,55.42,55.43,55.38,55.38,20
20120501|2012-04-27 00:00,27,55.39,55.39,55.39,55.39,6
20120501|2012-04-27 00:30,27,55.41,55.41,55.36,55.37,31
20120501|2012-04-27 01:00,27,55.35,55.36,55.29,55.3,43
20120501|2012-04-27 01:30,27,55.29,55.4,55.28,55.38,29
20120501|2012-04-27 02:00,27,55.4,55.42,55.32,55.42,38
20120501|2012-04-27 02:30,27,55.45,55.5,55.45,55.5,13
20120501|2012-04-27 03:00,27,55.49,55.49,55.49,55.49,7
20120501|2012-04-27 03:30,27,55.5,55.52,55.5,55.5,63
20120501|2012-04-27 04:00,27,55.5,55.51,55.49,55.51,11
20120501|2012-04-27 04:30,27,55.53,55.53,55.53,55.53,3
20120501|2012-04-27 05:00,27,55.51,55.51,55.51,55.51,1
20120501|2012-04-27 05:30,27,55.5,55.53,55.49,55.53,30
20120501|2012-04-27 06:00,27,55.52,55.52,55.51,55.51,11
20120501|2012-04-27 06:30,27,55.54,55.54,55.54,55.54,1
20120501|2012-04-27 07:00,27,55.55,55.59,55.55,55.59,111
20120501|2012-04-27 09:30,27,55.59,55.83,55.45,55.66,2065
20120501|2012-04-27 10:00,27,55.68,55.7,55.56,55.62,994
20120501|2012-04-27 10:30,27,55.63,55.63,55.51,55.52,949
20120501|2012-04-27 11:00,27,55.54,55.55,55.41,55.41,368
20120501|2012-04-27 11:30,27,55.41,55.47,55.37,55.47,251
20120501|2012-04-27 12:00,27,55.49,55.49,55.33,55.36,268
20120501|2012-04-27 12:30,27,55.36,55.38,55.26,55.26,303
20120501|2012-04-27 13:00,27,55.25,55.27,55.1,55.26,559
20120501|2012-04-29 18:00,30,55.13,55.17,55.05,55.14,96
20120501|2012-04-29 19:00,30,55.16,55.16,55.14,55.16,11
20120501|2012-04-29 19:30,30,55.19,55.2,55.17,55.18,7
20120501|2012-04-29 20:00,30,55.18,55.18,55.14,55.16,6
20120501|2012-04-29 21:00,30,55.18,55.2,55.18,55.2,4
20120501|2012-04-29 21:30,30,55.18,55.18,55.18,55.18,2
20120501|2012-04-29 22:00,30,55.17,55.21,55.17,55.21,5
20120501|2012-04-29 22:30,30,55.22,55.22,55.22,55.22,1
20120501|2012-04-29 23:00,30,55.2,55.2,55.2,55.2,1
20120501|2012-04-29 23:30,30,55.18,55.18,55.18,55.18,1
20120501|2012-04-30 00:30,30,55.2,55.22,55.18,55.18,5
20120501|2012-04-30 01:00,30,55.22,55.22,55.22,55.22,1
20120501|2012-04-30 02:00,30,55.2,55.2,55.18,55.18,4
20120501|2012-04-30 02:30,30,55.19,55.21,55.18,55.21,7
20120501|2012-04-30 03:00,30,55.26,55.28,55.26,55.28,21
20120501|2012-04-30 03:30,30,55.26,55.26,55.16,55.16,5
20120501|2012-04-30 04:30,30,55.13,55.13,54.98,55.05,51
20120501|2012-04-30 05:00,30,55.03,55.1,54.95,55.1,44
20120501|2012-04-30 05:30,30,55.03,55.03,55,55.01,30
20120501|2012-04-30 06:00,30,55.01,55.01,54.91,54.92,45
20120501|2012-04-30 06:30,30,54.91,54.91,54.88,54.88,48
20120501|2012-04-30 07:00,30,54.86,54.86,54.86,54.86,16
20120501|2012-04-30 09:30,30,54.9,54.9,54.62,54.69,902
20120501|2012-04-30 10:00,30,54.68,54.8,54.66,54.78,94
20120501|2012-04-30 10:30,30,54.75,54.75,54.64,54.65,219
20120501|2012-04-30 11:00,30,54.61,54.61,54.49,54.5,176
20120501|2012-04-30 11:30,30,54.48,54.57,54.42,54.56,242
20120501|2012-04-30 12:00,30,54.52,54.52,54.39,54.4,111
20120501|2012-04-30 12:30,30,54.4,54.51,54.39,54.49,179
20120501|2012-04-30 13:00,30,54.5,54.77,54.49,54.77,395
20120501|2012-04-30 18:00,1,54.66,54.75,54.64,54.73,43
20120501|2012-04-30 18:30,1,54.76,54.76,54.65,54.65,6
20120501|2012-04-30 19:00,1,54.65,54.65,54.65,54.65,1
20120501|2012-04-30 19:30,1,54.68,54.68,54.66,54.66,2
20120501|2012-04-30 20:00,1,54.64,54.64,54.6,54.6,2
20120501|2012-04-30 20:30,1,54.6,54.61,54.6,54.61,2
20120501|2012-04-30 21:00,1,54.65,54.67,54.65,54.65,4
20120501|2012-04-30 21:30,1,54.67,54.67,54.66,54.66,2
20120501|2012-04-30 22:00,1,54.62,54.62,54.62,54.62,1
20120501|2012-04-30 22:30,1,54.6,54.6,54.58,54.58,2
20120501|2012-04-30 23:30,1,54.57,54.57,54.55,54.55,2
20120501|2012-05-01 00:00,1,54.54,54.54,54.46,54.48,6
20120501|2012-05-01 00:30,1,54.45,54.45,54.42,54.43,3
20120501|2012-05-01 02:00,1,54.44,54.45,54.44,54.45,11
20120501|2012-05-01 04:30,1,54.3,54.3,54.3,54.3,10
20120501|2012-05-01 05:00,1,54.26,54.26,54.26,54.26,1
20120501|2012-05-01 09:30,1,54.43,54.57,54.31,54.51,199
20120501|2012-05-01 10:00,1,54.53,54.88,54.53,54.66,152
20120501|2012-05-01 10:30,1,54.61,54.61,54.46,54.46,87
20120501|2012-05-01 11:00,1,54.48,54.48,54.44,54.48,5
20120501|2012-05-01 11:30,1,54.44,54.44,54.37,54.38,40
20120501|2012-05-01 12:00,1,54.43,54.54,54.4,54.52,79
20120501|2012-05-01 12:30,1,54.51,54.54,54.45,54.53,82
20120501|2012-05-01 13:00,1,54.57,54.69,54.56,54.58,51
20120501|2012-05-01 18:00,2,54.57,54.6,54.57,54.6,6
20120501|2012-05-01 19:00,2,54.67,54.67,54.65,54.65,2
20120501|2012-05-01 19:30,2,54.66,54.71,54.66,54.71,5
20120501|2012-05-01 20:00,2,54.73,54.77,54.67,54.67,18
20120501|2012-05-01 20:30,2,54.68,54.7,54.68,54.7,3
20120501|2012-05-01 21:00,2,54.67,54.7,54.66,54.7,3
20120501|2012-05-01 21:30,2,54.73,54.76,54.73,54.76,6
20120501|2012-05-01 22:00,2,54.74,54.74,54.74,54.74,1
20120501|2012-05-02 01:00,2,54.74,54.78,54.73,54.78,11
20120501|2012-05-02 01:30,2,54.77,54.79,54.76,54.79,10
20120501|2012-05-02 09:30,2,54.81,54.81,54.67,54.79,61
20120501|2012-05-02 10:00,2,54.84,54.99,54.83,54.99,142
20120501|2012-05-02 10:30,2,54.95,55.08,54.95,54.95,46
20120501|2012-05-02 11:00,2,54.84,54.84,54.78,54.79,76
20120501|2012-05-02 11:30,2,54.77,54.77,54.56,54.56,92
20120501|2012-05-02 12:00,2,54.56,54.56,54.52,54.52,4
20120501|2012-05-02 12:30,2,54.52,54.52,54.3,54.32,103
20120501|2012-05-02 13:00,2,54.32,54.32,54.26,54.26,32
20120501|2012-05-03 09:30,3,54.31,54.31,53.9,53.9,464
20120501|2012-05-03 10:00,3,53.96,54.02,53.86,53.86,177
20120501|2012-05-03 10:30,3,53.85,53.9,53.8,53.9,65
20120501|2012-05-03 11:00,3,53.8,53.82,53.8,53.82,4
20120501|2012-05-03 11:30,3,53.86,53.86,53.85,53.85,3
20120501|2012-05-03 12:00,3,53.76,53.76,53.6,53.72,41
20120501|2012-05-03 12:30,3,53.81,53.81,53.7,53.7,7
20120501|2012-05-03 13:00,3,53.71,53.82,53.71,53.82,13
20120501|2012-05-04 09:30,4,53.61,53.61,53.07,53.24,74
20120501|2012-05-04 10:00,4,53.24,53.3,53.19,53.21,36
20120501|2012-05-04 10:30,4,53.21,53.21,53.2,53.21,27
20120501|2012-05-04 11:30,4,53.2,53.2,53.2,53.2,1
20120501|2012-05-04 12:30,4,53.27,53.27,53.27,53.27,1
20120501|2012-05-06 20:00,7,53.11,53.12,53.09,53.09,42
20120501|2012-05-07 01:00,7,53.1,53.1,53.1,53.1,3
20120501|2012-05-07 03:00,7,53.2,53.2,53.2,53.2,8
20120501|2012-05-07 09:30,7,53.36,53.36,53.04,53.19,13
20120501|2012-05-07 10:00,7,53.11,53.11,53.11,53.11,1
20120501|2012-05-07 10:30,7,53,53,53,53,1
20120501|2012-05-07 11:00,7,53.07,53.07,53.07,53.07,4
20120501|2012-05-07 12:30,7,53.15,53.15,53.14,53.14,75
20120501|2012-05-08 09:30,8,53.36,53.36,53.36,53.36,2
20120501|2012-05-08 10:00,8,52.96,52.96,52.96,52.96,8
20120501|2012-05-08 11:00,8,53.01,53.01,53.01,53.01,1
20120501|2012-05-08 12:00,8,52.93,52.96,52.91,52.96,19
20120501|2012-05-08 12:30,8,53.01,53.01,53.01,53.01,1
20120501|2012-05-08 18:00,9,52.98,52.98,52.98,52.98,3
20120501|2012-05-09 09:30,9,52.65,52.8,52.5,52.8,227
20120501|2012-05-09 10:00,9,52.82,52.95,52.82,52.95,10
20120501|2012-05-09 13:00,9,52.66,52.66,52.66,52.66,1
20120501|2012-05-10 10:30,10,53.16,53.16,53.09,53.09,22
20120501|2012-05-10 12:30,10,52.95,52.95,52.95,52.95,1
20120501|2012-05-10 23:00,11,52.58,52.58,52.53,52.53,16
20120501|2012-05-11 10:00,11,52.3,52.3,52.3,52.3,2
20120501|2012-05-11 11:00,11,51.93,51.93,51.93,51.93,2
20120501|2012-05-11 13:00,11,51.91,51.91,51.84,51.84,4
20120501|2012-05-14 09:30,14,50.91,50.91,50.65,50.7,22
20120501|2012-05-14 10:00,14,50.84,50.84,50.84,50.84,1
20120501|2012-05-14 10:30,14,50.8,50.91,50.8,50.91,5
20120501|2012-05-14 11:00,14,50.89,50.9,50.76,50.76,8
20120701|2011-11-17 20:00,18,52.54,52.56,52.54,52.56,2
20120701|2011-11-17 20:30,18,52.59,52.6,52.54,52.54,11
20120701|2011-11-17 21:00,18,52.58,52.6,52.58,52.58,3
20120701|2011-11-17 22:00,18,52.67,52.72,52.67,52.72,50
20120701|2011-11-17 22:30,18,52.66,52.66,52.61,52.66,51
20120701|2011-11-17 23:30,18,52.59,52.59,52.59,52.59,10
20120701|2011-11-18 01:00,18,52.52,52.52,52.52,52.52,2
20120701|2011-11-18 03:00,18,52.74,52.74,52.74,52.74,1
20120701|2011-11-18 03:30,18,52.83,52.9,52.83,52.85,58
20120701|2011-11-18 04:00,18,52.87,52.92,52.87,52.92,26
20120701|2011-11-18 04:30,18,52.89,52.89,52.85,52.86,5
20120701|2011-11-18 05:00,18,52.85,52.85,52.73,52.75,8
20120701|2011-11-18 05:30,18,52.86,52.95,52.86,52.95,3
20120701|2011-11-18 06:00,18,52.92,52.99,52.92,52.99,5
20120701|2011-11-18 06:30,18,53,53.04,53,53.03,13
20120701|2011-11-18 07:00,18,52.92,52.92,52.86,52.86,19
20120701|2011-11-18 09:30,18,52.74,52.8,52.38,52.42,99
20120701|2011-11-18 10:00,18,52.36,52.36,51.97,52.06,128
20120701|2011-11-18 10:30,18,52.01,52.01,51.78,51.81,51
20120701|2011-11-18 11:00,18,51.77,51.77,51.62,51.66,130
20120701|2011-11-18 11:30,18,51.67,51.77,51.6,51.73,50
20120701|2011-11-18 12:00,18,51.81,51.84,51.74,51.79,187
20120701|2011-11-18 12:30,18,51.78,52.04,51.78,51.91,78
20120701|2011-11-18 13:00,18,51.96,52.07,51.95,52.03,231
20120701|2011-11-20 18:00,21,52.11,52.14,52,52,36
20120701|2011-11-20 18:30,21,51.86,51.86,51.86,51.86,1
20120701|2011-11-20 19:00,21,51.91,52.13,51.91,52.13,13
20120701|2011-11-20 20:30,21,52.22,52.22,52.13,52.13,2
20120701|2011-11-20 22:00,21,51.92,51.92,51.92,51.92,1
20120701|2011-11-20 22:30,21,51.97,51.97,51.94,51.94,3
20120701|2011-11-21 00:00,21,52.05,52.05,52.04,52.04,3
20120701|2011-11-21 01:00,21,52,52.03,52,52.03,3
20120701|2011-11-21 01:30,21,52.05,52.13,52.05,52.13,11
20120701|2011-11-21 03:00,21,51.81,51.82,51.7,51.7,6
20120701|2011-11-21 03:30,21,51.67,51.67,51.67,51.67,1
20120701|2011-11-21 04:30,21,51.6,51.6,51.6,51.6,25
20120701|2011-11-21 05:00,21,51.62,51.62,51.62,51.62,2
20120701|2011-11-21 05:30,21,51.57,51.58,51.57,51.58,5
20120701|2011-11-21 06:00,21,51.63,51.63,51.63,51.63,1
20120701|2011-11-21 06:30,21,51.61,51.62,51.61,51.62,5
20120701|2011-11-21 09:30,21,51.57,51.57,50.83,50.87,232
20120701|2011-11-21 10:00,21,50.84,50.99,50.71,50.99,304
20120701|2011-11-21 10:30,21,50.96,51.02,50.89,50.91,194
20120701|2011-11-21 11:00,21,50.94,51.1,50.92,50.95,96
20120701|2011-11-21 11:30,21,50.95,51.05,50.95,51.03,12
20120701|2011-11-21 12:00,21,51.05,51.16,51.02,51.04,65
20120701|2011-11-21 12:30,21,51.02,51.12,51.02,51.07,124
20120701|2011-11-21 13:00,21,51.08,51.22,51.07,51.1,116
20120701|2011-11-21 18:00,22,51.16,51.16,51.15,51.15,2
20120701|2011-11-21 19:00,22,51.52,51.52,51.4,51.4,3
20120701|2011-11-21 19:30,22,51.33,51.33,51.33,51.33,2
20120701|2011-11-21 20:30,22,51.28,51.28,51.26,51.26,2
20120701|2011-11-21 21:00,22,51.18,51.18,51.17,51.17,7
20120701|2011-11-21 23:30,22,51.1,51.17,51.09,51.17,12
20120701|2011-11-22 00:00,22,51.1,51.1,50.96,50.96,44
20120701|2011-11-22 00:30,22,50.97,50.98,50.95,50.95,13
20120701|2011-11-22 01:00,22,50.95,51.06,50.95,51.05,10
20120701|2011-11-22 01:30,22,51.11,51.11,51.08,51.08,4
20120701|2011-11-22 02:00,22,51.22,51.22,51.2,51.2,6
20120701|2011-11-22 02:30,22,51.33,51.33,51.33,51.33,7
20120701|2011-11-22 03:00,22,51.34,51.34,51.28,51.29,16
20120701|2011-11-22 03:30,22,51.29,51.33,51.29,51.32,98
20120701|2011-11-22 04:00,22,51.33,51.34,51.31,51.34,79
20120701|2011-11-22 04:30,22,51.34,51.39,51.34,51.38,27
20120701|2011-11-22 05:00,22,51.42,51.42,51.42,51.42,6
20120701|2011-11-22 05:30,22,51.43,51.43,51.42,51.42,2
20120701|2011-11-22 06:00,22,51.42,51.45,51.42,51.45,12
20120701|2011-11-22 06:30,22,51.46,51.46,51.43,51.43,4
20120701|2011-11-22 07:00,22,51.41,51.44,51.35,51.44,3
20120701|2011-11-22 09:30,22,51.42,51.52,51.25,51.31,494
20120701|2011-11-22 10:00,22,51.3,51.35,51.19,51.34,451
20120701|2011-11-22 10:30,22,51.28,51.44,51.25,51.44,233
20120701|2011-11-22 11:00,22,51.52,51.65,51.48,51.61,250
20120701|2011-11-22 11:30,22,51.59,51.66,51.59,51.66,206
20120701|2011-11-22 12:00,22,51.73,51.8,51.64,51.8,42
20120701|2011-11-22 12:30,22,51.8,51.95,51.78,51.89,751
20120701|2011-11-22 13:00,22,51.94,51.95,51.88,51.92,128
20120701|2011-11-22 18:00,23,51.94,52.03,51.88,51.88,23
20120701|2011-11-22 18:30,23,51.89,51.93,51.81,51.9,16
20120701|2011-11-22 19:00,23,51.84,51.84,51.52,51.52,51
20120701|2011-11-22 19:30,23,51.5,51.5,51.41,51.47,26
20120701|2011-11-22 20:00,23,51.48,51.48,51.41,51.41,34
20120701|2011-11-22 20:30,23,51.41,51.46,51.33,51.46,21
20120701|2011-11-22 21:00,23,51.43,51.44,51.29,51.31,35
20120701|2011-11-22 21:30,23,51.38,51.46,51.38,51.43,13
20120701|2011-11-22 22:30,23,51.44,51.44,51.44,51.44,1
20120701|2011-11-22 23:00,23,51.39,51.39,51.39,51.39,1
20120701|2011-11-22 23:30,23,51.33,51.33,51.08,51.08,7
20120701|2011-11-23 00:30,23,50.97,50.97,50.81,50.97,26
20120701|2011-11-23 01:00,23,50.96,51.04,50.96,51.04,5
20120701|2011-11-23 02:00,23,51.08,51.08,51.08,51.08,2
20120701|2011-11-23 03:00,23,50.98,50.98,50.98,50.98,1
20120701|2011-11-23 04:30,23,51,51.01,50.99,51.01,13
20120701|2011-11-23 05:00,23,51.03,51.03,51,51,2
20120701|2011-11-23 05:30,23,51.01,51.01,51,51,7
20120701|2011-11-23 06:00,23,51.03,51.03,51.03,51.03,2
20120701|2011-11-23 06:30,23,51,51.01,50.99,51.01,6
20120701|2011-11-23 07:00,23,51.03,51.03,51.02,51.02,3
20120701|2011-11-23 09:30,23,50.89,50.92,50.69,50.92,447
20120701|2011-11-23 10:00,23,50.87,50.88,50.73,50.75,413
20120701|2011-11-23 10:30,23,50.74,50.86,50.66,50.83,148
20120701|2011-11-23 11:00,23,50.82,50.88,50.79,50.85,98
20120701|2011-11-23 11:30,23,50.84,51.04,50.84,50.97,143
20120701|2011-11-23 12:00,23,50.98,51.04,50.88,50.95,132
20120701|2011-11-23 12:30,23,50.92,50.92,50.6,50.6,161
20120701|2011-11-23 13:00,23,50.6,50.7,50.42,50.57,487
20120701|2011-11-24 18:00,25,50.37,50.42,50.1,50.21,117
20120701|2011-11-24 18:30,25,50.13,50.13,50.08,50.08,3
20120701|2011-11-24 19:00,25,50,50.04,49.68,49.93,202
20120701|2011-11-24 20:00,25,50.15,50.18,50.15,50.15,4
20120701|2011-11-24 20:30,25,50.12,50.26,50.08,50.26,5
20120701|2011-11-24 21:00,25,50.15,50.15,50.12,50.12,6
20120701|2011-11-24 21:30,25,50.08,50.08,50.08,50.08,1
20120701|2011-11-24 23:30,25,50.1,50.1,49.93,49.95,12
20120701|2011-11-25 00:00,25,49.85,49.85,49.85,49.85,1
20120701|2011-11-25 00:30,25,49.84,49.84,49.84,49.84,2
20120701|2011-11-25 02:30,25,49.65,49.65,49.65,49.65,7
20120701|2011-11-25 03:00,25,49.65,49.65,49.42,49.54,87
20120701|2011-11-25 03:30,25,49.59,49.64,49.58,49.62,24
20120701|2011-11-25 04:00,25,49.57,49.57,49.57,49.57,1
20120701|2011-11-25 04:30,25,49.63,49.67,49.56,49.67,73
20120701|2011-11-25 05:00,25,49.79,50.02,49.79,49.93,29
20120701|2011-11-25 05:30,25,49.86,49.86,49.86,49.86,1
20120701|2011-11-25 06:00,25,49.8,49.8,49.8,49.8,1
20120701|2011-11-25 06:30,25,49.64,49.64,49.57,49.57,2
20120701|2011-11-25 09:30,25,50.12,50.5,49.87,49.87,155
20120701|2011-11-25 10:00,25,49.84,50.02,49.8,49.93,115
20120701|2011-11-25 10:30,25,49.94,50,49.8,49.8,85
20120701|2011-11-25 11:00,25,49.8,49.83,49.6,49.68,104
20120701|2011-11-25 11:30,25,49.76,49.77,49.53,49.56,190
20120701|2011-11-27 18:00,28,49.86,49.97,49.83,49.87,23
20120701|2011-11-27 18:30,28,49.84,49.92,49.84,49.92,27
20120701|2011-11-27 19:00,28,49.96,50.01,49.92,49.92,15
20120701|2011-11-27 19:30,28,50.06,50.09,50.06,50.08,3
20120701|2011-11-27 21:00,28,50.14,50.16,50.11,50.11,11
20120701|2011-11-28 00:00,28,49.99,49.99,49.94,49.94,11
20120701|2011-11-28 00:30,28,49.93,49.93,49.88,49.9,8
20120701|2011-11-28 02:30,28,50.13,50.25,50.13,50.24,26
20120701|2011-11-28 03:00,28,50.27,50.28,50.25,50.25,5
20120701|2011-11-28 03:30,28,50.23,50.29,50.23,50.27,4
20120701|2011-11-28 04:00,28,50.33,50.33,50.22,50.24,13
20120701|2011-11-28 05:00,28,50.25,50.25,50.25,50.25,3
20120701|2011-11-28 06:00,28,50.11,50.12,50.1,50.1,8
20120701|2011-11-28 06:30,28,50.15,50.15,50.15,50.15,10
20120701|2011-11-28 07:00,28,50.15,50.15,50.15,50.15,1
20120701|2011-11-28 09:30,28,50.17,50.29,50.1,50.15,428
20120701|2011-11-28 10:00,28,50.15,50.19,50.1,50.17,192
20120701|2011-11-28 10:30,28,50.15,50.15,49.98,50.03,121
20120701|2011-11-28 11:00,28,50.03,50.07,49.94,50.01,248
20120701|2011-11-28 11:30,28,50,50,49.85,49.89,148
20120701|2011-11-28 12:00,28,49.86,50,49.79,50,71
20120701|2011-11-28 12:30,28,50.02,50.1,50,50.1,34
20120701|2011-11-28 13:00,28,50.07,50.17,50.07,50.15,60
20120701|2011-11-28 20:00,29,49.78,49.78,49.78,49.78,2
20120701|2011-11-28 21:00,29,49.85,49.85,49.85,49.85,1
20120701|2011-11-29 00:00,29,50.01,50.07,49.98,50.07,11
20120701|2011-11-29 01:00,29,50.07,50.07,50.07,50.07,4
20120701|2011-11-29 02:30,29,49.92,49.92,49.92,49.92,1
20120701|2011-11-29 03:00,29,49.8,49.8,49.76,49.77,9
20120701|2011-11-29 03:30,29,49.79,49.79,49.79,49.79,2
20120701|2011-11-29 04:00,29,50.14,50.14,50.14,50.14,4
20120701|2011-11-29 04:30,29,50.17,50.31,50.16,50.31,29
20120701|2011-11-29 05:00,29,50.32,50.32,50.27,50.27,8
20120701|2011-11-29 05:30,29,50.31,50.37,50.31,50.37,8
20120701|2011-11-29 06:00,29,50.27,50.29,50.01,50.01,15
20120701|2011-11-29 06:30,29,50.13,50.13,50.13,50.13,1
20120701|2011-11-29 07:00,29,50.17,50.17,50.17,50.17,1
20120701|2011-11-29 09:30,29,50.45,50.55,50.23,50.36,272
20120701|2011-11-29 10:00,29,50.52,50.55,50.4,50.5,265
20120701|2011-11-29 10:30,29,50.5,50.68,50.5,50.68,158
20120701|2011-11-29 11:00,29,50.67,50.99,50.61,50.88,211
20120701|2011-11-29 11:30,29,50.83,50.91,50.83,50.85,41
20120701|2011-11-29 12:00,29,50.81,50.82,50.66,50.68,265
20120701|2011-11-29 12:30,29,50.68,50.7,50.53,50.57,39
20120701|2011-11-29 13:00,29,50.58,50.74,50.58,50.61,44
20120701|2011-11-29 18:00,30,50.39,50.39,50.39,50.39,1
20120701|2011-11-29 18:30,30,50.41,50.41,50.41,50.41,1
20120701|2011-11-29 19:00,30,50.43,50.43,50.43,50.43,1
20120701|2011-11-29 19:30,30,50.36,50.36,50.36,50.36,1
20120701|2011-11-29 21:00,30,50.17,50.21,50.05,50.07,9
20120701|2011-11-29 21:30,30,50.01,50.01,50.01,50.01,1
20120701|2011-11-30 00:00,30,49.88,49.88,49.77,49.8,90
20120701|2011-11-30 00:30,30,49.73,49.73,49.68,49.68,2
20120701|2011-11-30 01:00,30,49.78,49.78,49.71,49.71,6
20120701|2011-11-30 01:30,30,49.64,49.66,49.56,49.66,95
20120701|2011-11-30 02:00,30,49.58,49.77,49.58,49.77,3
20120701|2011-11-30 02:30,30,49.75,49.75,49.75,49.75,5
20120701|2011-11-30 03:00,30,49.8,49.82,49.8,49.82,40
20120701|2011-11-30 03:30,30,49.74,49.77,49.74,49.76,10
20120701|2011-11-30 04:00,30,49.72,49.74,49.72,49.74,2
20120701|2011-11-30 04:30,30,49.72,49.72,49.72,49.72,1
20120701|2011-11-30 05:00,30,49.91,50.08,49.91,49.96,3
20120701|2011-11-30 05:30,30,50,50.16,50,50.16,7
20120701|2011-11-30 06:00,30,50.13,50.13,50.08,50.08,3
20120701|2011-11-30 06:30,30,49.95,49.95,49.95,49.95,1
20120701|2011-11-30 07:00,30,50.33,50.57,50.33,50.53,14
20120701|2011-11-30 09:30,30,50.9,51.22,50.83,51.03,313
20120701|2011-11-30 10:00,30,51.03,51.14,50.98,51,114
20120701|2011-11-30 10:30,30,51.02,51.05,50.78,50.78,104
20120701|2011-11-30 11:00,30,50.81,50.88,50.63,50.68,68
20120701|2011-11-30 11:30,30,50.69,50.82,50.64,50.81,163
20120701|2011-11-30 12:00,30,50.8,50.86,50.77,50.77,100
20120701|2011-11-30 12:30,30,50.74,50.83,50.64,50.73,224
20120701|2011-11-30 13:00,30,50.71,50.74,50.54,50.56,122
20120701|2011-11-30 18:00,1,50.57,50.57,50.57,50.57,3
20120701|2011-11-30 19:00,1,50.83,50.95,50.68,50.75,76
20120701|2011-11-30 19:30,1,50.64,50.64,50.62,50.62,22
20120701|2011-11-30 20:30,1,50.74,50.74,50.74,50.74,7
20120701|2011-11-30 21:00,1,50.79,50.86,50.79,50.86,5
20120701|2011-11-30 23:30,1,50.87,50.87,50.86,50.86,9
20120701|2011-12-01 00:30,1,50.8,50.97,50.76,50.97,8
20120701|2011-12-01 01:00,1,50.84,50.84,50.83,50.83,5
20120701|2011-12-01 02:30,1,50.72,50.77,50.67,50.77,21
20120701|2011-12-01 04:00,1,50.93,50.93,50.81,50.81,2
20120701|2011-12-01 06:00,1,50.78,50.78,50.78,50.78,2
20120701|2011-12-01 07:00,1,50.89,50.89,50.89,50.89,3
20120701|2011-12-01 09:30,1,50.85,50.97,50.59,50.66,151
20120701|2011-12-01 10:00,1,50.59,50.59,50.2,50.27,77
20120701|2011-12-01 10:30,1,50.32,50.36,50.29,50.29,155
20120701|2011-12-01 11:00,1,50.3,50.36,50.25,50.34,241
20120701|2011-12-01 11:30,1,50.27,50.27,50.16,50.16,31
20120701|2011-12-01 12:00,1,50.24,50.37,50.17,50.37,50
20120701|2011-12-01 12:30,1,50.4,50.58,50.4,50.48,118
20120701|2011-12-01 13:00,1,50.59,50.78,50.5,50.75,152
20120701|2011-12-01 18:00,2,50.74,50.74,50.74,50.74,1
20120701|2011-12-01 19:30,2,50.87,50.87,50.87,50.87,2
20120701|2011-12-01 20:30,2,50.92,50.92,50.92,50.92,1
20120701|2011-12-01 21:00,2,50.77,50.79,50.77,50.77,6
20120701|2011-12-01 21:30,2,50.71,50.71,50.71,50.71,4
20120701|2011-12-01 22:00,2,50.66,50.66,50.66,50.66,1
20120701|2011-12-02 00:30,2,50.84,50.84,50.84,50.84,1
20120701|2011-12-02 03:00,2,50.92,50.92,50.89,50.89,4
20120701|2011-12-02 05:30,2,50.9,50.9,50.89,50.89,5
20120701|2011-12-02 06:00,2,50.96,50.96,50.96,50.96,1
20120701|2011-12-02 09:30,2,50.89,51.38,50.81,51.29,85
20120701|2011-12-02 10:00,2,51.29,51.29,50.98,51.18,145
20120701|2011-12-02 10:30,2,51.19,51.19,51.02,51.11,185
20120701|2011-12-02 11:00,2,51.09,51.1,50.84,50.96,269
20120701|2011-12-02 11:30,2,50.94,50.97,50.91,50.94,35
20120701|2011-12-02 12:00,2,50.93,51.03,50.93,50.99,9
20120701|2011-12-02 12:30,2,51,51.1,50.98,51.01,18
20120701|2011-12-02 13:00,2,51.01,51.2,51.01,51.19,116
20120701|2011-12-04 18:00,5,51.29,51.5,51.29,51.5,19
20120701|2011-12-04 18:30,5,51.48,51.52,51.45,51.45,12
20120701|2011-12-04 19:00,5,51.32,51.49,51.32,51.49,3
20120701|2011-12-04 19:30,5,51.39,51.39,51.39,51.39,1
20120701|2011-12-04 20:00,5,51.43,51.43,51.43,51.43,2
20120701|2011-12-05 00:00,5,51.46,51.46,51.46,51.46,1
20120701|2011-12-05 00:30,5,51.43,51.43,51.43,51.43,1
20120701|2011-12-05 06:00,5,51.53,51.53,51.53,51.53,12
20120701|2011-12-05 06:30,5,51.54,51.54,51.52,51.52,10
20120701|2011-12-05 07:00,5,51.53,51.53,51.53,51.53,3
20120701|2011-12-05 09:30,5,51.58,51.88,51.57,51.68,343
20120701|2011-12-05 10:00,5,51.67,51.73,51.66,51.71,90
20120701|2011-12-05 10:30,5,51.69,51.7,51.64,51.68,54
20120701|2011-12-05 11:00,5,51.7,51.71,51.57,51.6,66
20120701|2011-12-05 11:30,5,51.61,51.72,51.6,51.72,22
20120701|2011-12-05 12:00,5,51.66,51.73,51.64,51.68,44
20120701|2011-12-05 12:30,5,51.66,51.68,51.39,51.39,72
20120701|2011-12-05 13:00,5,51.35,51.35,51.09,51.31,214
20120701|2011-12-05 18:00,6,51.37,51.37,51.29,51.29,3
20120701|2011-12-05 18:30,6,51.3,51.32,51.27,51.3,13
20120701|2011-12-05 19:00,6,51.28,51.28,51.14,51.22,20
20120701|2011-12-05 19:30,6,51.22,51.23,51.17,51.23,13
20120701|2011-12-05 20:00,6,51.25,51.25,51.25,51.25,1
20120701|2011-12-05 20:30,6,51.18,51.21,51.18,51.21,4
20120701|2011-12-05 21:00,6,51.19,51.19,51.18,51.18,3
20120701|2011-12-05 22:00,6,51.16,51.2,51.1,51.2,14
20120701|2011-12-05 23:30,6,51.16,51.2,51.13,51.2,12
20120701|2011-12-06 01:30,6,51.25,51.25,51.18,51.18,5
20120701|2011-12-06 03:00,6,51.27,51.27,51.12,51.12,3
20120701|2011-12-06 03:30,6,51.13,51.13,51.06,51.09,23
20120701|2011-12-06 04:30,6,51.13,51.13,51.13,51.13,1
20120701|2011-12-06 06:00,6,51.17,51.17,51.17,51.17,4
20120701|2011-12-06 06:30,6,51.18,51.19,51.18,51.18,5
20120701|2011-12-06 07:00,6,51.16,51.16,51.16,51.16,2
20120701|2011-12-06 09:30,6,51.02,51.25,51.01,51.05,251
20120701|2011-12-06 10:00,6,51.04,51.27,51.04,51.15,32
20120701|2011-12-06 10:30,6,51.07,51.16,51.05,51.14,191
20120701|2011-12-06 11:00,6,51.14,51.2,51.13,51.13,28
20120701|2011-12-06 11:30,6,51.22,51.22,51.17,51.17,41
20120701|2011-12-06 12:00,6,51.16,51.25,51.14,51.21,55
20120701|2011-12-06 12:30,6,51.21,51.24,51.07,51.08,136
20120701|2011-12-06 13:00,6,51.07,51.2,51.05,51.19,236
20120701|2011-12-06 18:00,7,51.31,51.37,51.31,51.37,8
20120701|2011-12-06 21:00,7,51.3,51.3,51.3,51.3,1
20120701|2011-12-06 22:00,7,51.32,51.32,51.32,51.32,1
20120701|2011-12-07 00:30,7,51.38,51.38,51.38,51.38,6
20120701|2011-12-07 01:00,7,51.39,51.4,51.38,51.4,8
20120701|2011-12-07 02:30,7,51.45,51.45,51.45,51.45,1
20120701|2011-12-07 03:00,7,51.44,51.49,51.44,51.49,4
20120701|2011-12-07 03:30,7,51.44,51.44,51.44,51.44,4
20120701|2011-12-07 04:30,7,51.45,51.46,51.4,51.4,12
20120701|2011-12-07 05:00,7,51.41,51.42,51.41,51.42,9
20120701|2011-12-07 05:30,7,51.48,51.48,51.48,51.48,1
20120701|2011-12-07 06:00,7,51.4,51.4,51.4,51.4,1
20120701|2011-12-07 06:30,7,51.4,51.4,51.4,51.4,1
20120701|2011-12-07 07:00,7,51.35,51.37,51.35,51.37,8
20120701|2011-12-07 09:30,7,51.37,51.42,51.11,51.24,250
20120701|2011-12-07 10:00,7,51.28,51.34,51.26,51.32,111
20120701|2011-12-07 10:30,7,51.32,51.35,51.27,51.28,76
20120701|2011-12-07 11:00,7,51.31,51.32,51.25,51.31,28
20120701|2011-12-07 11:30,7,51.3,51.49,51.3,51.44,12
20120701|2011-12-07 12:00,7,51.39,51.52,51.38,51.52,49
20120701|2011-12-07 12:30,7,51.49,51.54,51.41,51.42,27
20120701|2011-12-07 13:00,7,51.45,51.53,51.37,51.46,54
20120701|2011-12-07 19:00,8,51.49,51.49,51.27,51.27,36
20120701|2011-12-07 20:00,8,51.17,51.17,51.11,51.12,8
20120701|2011-12-07 20:30,8,51.12,51.12,51.06,51.11,121
20120701|2011-12-07 21:00,8,51.12,51.2,51.12,51.2,5
20120701|2011-12-07 23:30,8,51.3,51.3,51.3,51.3,32
20120701|2011-12-08 00:00,8,51.31,51.31,51.31,51.31,1
20120701|2011-12-08 04:30,8,51.32,51.32,51.32,51.32,2
20120701|2011-12-08 07:00,8,51.3,51.31,51.3,51.3,14
20120701|2011-12-08 09:30,8,51.03,51.2,50.91,51.16,54
20120701|2011-12-08 10:00,8,51.23,51.3,51.13,51.25,225
20120701|2011-12-08 10:30,8,51.22,51.57,51.22,51.55,267
20120701|2011-12-08 11:00,8,51.52,51.63,51.5,51.51,239
20120701|2011-12-08 11:30,8,51.45,51.49,51.4,51.4,24
20120701|2011-12-08 12:00,8,51.41,51.45,51.33,51.44,122
20120701|2011-12-08 12:30,8,51.46,51.59,51.41,51.57,43
20120701|2011-12-08 13:00,8,51.57,51.62,51.5,51.62,133
20120701|2011-12-08 18:00,9,51.43,51.43,51.42,51.42,2
20120701|2011-12-08 19:00,9,51.37,51.51,51.35,51.51,81
20120701|2011-12-08 19:30,9,51.54,51.54,51.54,51.54,1
20120701|2011-12-08 20:00,9,51.41,51.41,51.4,51.4,2
20120701|2011-12-08 20:30,9,51.4,51.4,51.36,51.39,3
20120701|2011-12-08 21:00,9,51.31,51.31,51.27,51.3,7
20120701|2011-12-08 23:30,9,51.35,51.35,51.35,51.35,1
20120701|2011-12-09 01:00,9,51.24,51.35,51.22,51.35,7
20120701|2011-12-09 04:00,9,51.37,51.39,51.37,51.37,12
20120701|2011-12-09 04:30,9,51.37,51.37,51.3,51.3,11
20120701|2011-12-09 05:00,9,51.37,51.37,51.37,51.37,44
20120701|2011-12-09 05:30,9,51.42,51.42,51.41,51.41,5
20120701|2011-12-09 06:00,9,51.41,51.45,51.41,51.45,156
20120701|2011-12-09 06:30,9,51.46,51.47,51.37,51.37,47
20120701|2011-12-09 09:30,9,50.97,51.06,50.51,50.51,321
20120701|2011-12-09 10:00,9,50.55,50.63,50.3,50.42,157
20120701|2011-12-09 10:30,9,50.43,50.6,50.41,50.41,109
20120701|2011-12-09 11:00,9,50.37,50.5,50.36,50.45,47
20120701|2011-12-09 11:30,9,50.41,50.56,50.41,50.53,38
20120701|2011-12-09 12:00,9,50.6,50.69,50.6,50.69,36
20120701|2011-12-09 12:30,9,50.62,50.63,50.47,50.51,383
20120701|2011-12-09 13:00,9,50.5,50.6,50.43,50.55,129
20120701|2011-12-11 18:00,12,50.64,50.64,50.54,50.54,2
20120701|2011-12-11 18:30,12,50.6,50.7,50.6,50.65,25
20120701|2011-12-11 19:00,12,50.67,50.8,50.67,50.8,270
20120701|2011-12-11 19:30,12,50.74,50.82,50.74,50.82,3
20120701|2011-12-11 20:00,12,50.77,50.79,50.77,50.79,2
20120701|2011-12-11 20:30,12,50.78,50.78,50.66,50.68,4
20120701|2011-12-11 23:30,12,50.65,50.65,50.65,50.65,1
20120701|2011-12-12 00:30,12,50.55,50.55,50.55,50.55,1
20120701|2011-12-12 01:00,12,50.53,50.53,50.53,50.53,16
20120701|2011-12-12 01:30,12,50.48,50.53,50.45,50.53,10
20120701|2011-12-12 02:00,12,50.44,50.44,50.4,50.4,16
20120701|2011-12-12 03:00,12,50.35,50.35,50.29,50.29,9
20120701|2011-12-12 03:30,12,50.21,50.21,50.13,50.13,10
20120701|2011-12-12 05:00,12,50.12,50.13,50.09,50.13,25
20120701|2011-12-12 05:30,12,50.15,50.17,50.15,50.17,5
20120701|2011-12-12 06:30,12,50.14,50.18,50.14,50.18,2
20120701|2011-12-12 07:00,12,50.19,50.19,50.17,50.17,2
20120701|2011-12-12 09:30,12,49.92,50.2,49.78,50.16,207
20120701|2011-12-12 10:00,12,50.22,50.24,50.07,50.15,156
20120701|2011-12-12 10:30,12,50.14,50.21,50.1,50.1,82
20120701|2011-12-12 11:00,12,50.05,50.15,50.04,50.12,69
20120701|2011-12-12 11:30,12,50.19,50.22,50.18,50.2,28
20120701|2011-12-12 12:00,12,50.2,50.34,50.2,50.34,11
20120701|2011-12-12 12:30,12,50.37,50.45,50.33,50.36,33
20120701|2011-12-12 13:00,12,50.43,50.53,50.33,50.37,229
20120701|2011-12-12 18:00,13,50.36,50.45,50.36,50.45,12
20120701|2011-12-12 18:30,13,50.45,50.45,50.45,50.45,18
20120701|2011-12-12 19:00,13,50.63,50.64,50.62,50.62,5
20120701|2011-12-12 19:30,13,50.58,50.58,50.58,50.58,3
20120701|2011-12-12 20:30,13,50.6,50.6,50.6,50.6,2
20120701|2011-12-12 21:00,13,50.56,50.56,50.56,50.56,25
20120701|2011-12-12 22:00,13,50.56,50.56,50.56,50.56,6
20120701|2011-12-12 23:30,13,50.55,50.55,50.55,50.55,1
20120701|2011-12-13 00:00,13,50.52,50.56,50.49,50.5,13
20120701|2011-12-13 00:30,13,50.5,50.51,50.42,50.42,11
20120701|2011-12-13 01:00,13,50.33,50.39,50.33,50.39,15
20120701|2011-12-13 01:30,13,50.39,50.39,50.39,50.39,2
20120701|2011-12-13 02:00,13,50.43,50.45,50.43,50.45,26
20120701|2011-12-13 02:30,13,50.47,50.47,50.47,50.47,4
20120701|2011-12-13 04:00,13,50.45,50.45,50.45,50.45,6
20120701|2011-12-13 04:30,13,50.47,50.48,50.47,50.48,6
20120701|2011-12-13 05:00,13,50.46,50.55,50.46,50.55,41
20120701|2011-12-13 05:30,13,50.55,50.55,50.55,50.55,9
20120701|2011-12-13 09:30,13,50.68,50.72,50.57,50.59,257
20120701|2011-12-13 10:00,13,50.37,50.54,50.37,50.53,6
20120701|2011-12-13 10:30,13,50.57,50.7,50.57,50.7,35
20120701|2011-12-13 11:00,13,50.66,50.84,50.66,50.7,218
20120701|2011-12-13 11:30,13,50.73,50.74,50.68,50.74,77
20120701|2011-12-13 12:00,13,50.64,50.69,50.54,50.54,42
20120701|2011-12-13 12:30,13,50.5,50.5,50.41,50.5,161
20120701|2011-12-13 13:00,13,50.46,50.5,50.39,50.46,136
20120701|2011-12-13 18:00,14,50.42,50.42,50.29,50.29,9
20120701|2011-12-13 19:00,14,50.32,50.35,50.27,50.31,27
20120701|2011-12-13 19:30,14,50.3,50.33,50.29,50.31,5
20120701|2011-12-13 20:30,14,50.27,50.27,50.27,50.27,1
20120701|2011-12-13 21:00,14,50.2,50.22,50.2,50.22,2
20120701|2011-12-13 22:00,14,50.3,50.3,50.3,50.3,1
20120701|2011-12-13 23:30,14,50.3,50.3,50.3,50.3,6
20120701|2011-12-14 00:00,14,50.19,50.19,50.18,50.18,2
20120701|2011-12-14 02:30,14,50.45,50.45,50.45,50.45,1
20120701|2011-12-14 03:00,14,50.43,50.47,50.43,50.47,60
20120701|2011-12-14 03:30,14,50.43,50.54,50.43,50.54,104
20120701|2011-12-14 04:00,14,50.55,50.6,50.55,50.6,99
20120701|2011-12-14 04:30,14,50.53,50.53,50.52,50.52,5
20120701|2011-12-14 05:00,14,50.61,50.62,50.57,50.57,42
20120701|2011-12-14 05:30,14,50.32,50.32,50.29,50.29,5
20120701|2011-12-14 06:00,14,50.15,50.15,50.15,50.15,2
20120701|2011-12-14 06:30,14,50.23,50.3,50.22,50.3,7
20120701|2011-12-14 07:00,14,50.33,50.33,50.33,50.33,1
20120701|2011-12-14 09:30,14,49.99,50.06,49.77,49.8,264
20120701|2011-12-14 10:00,14,49.82,49.82,49.43,49.59,231
20120701|2011-12-14 10:30,14,49.51,49.61,49.42,49.61,87
20120701|2011-12-14 11:00,14,49.6,49.74,49.55,49.59,176
20120701|2011-12-14 11:30,14,49.63,49.87,49.63,49.85,174
20120701|2011-12-14 12:00,14,49.88,49.96,49.79,49.84,55
20120701|2011-12-14 12:30,14,49.83,49.83,49.73,49.73,23
20120701|2011-12-14 13:00,14,49.65,49.65,49.46,49.55,88
20120701|2011-12-14 18:00,15,49.5,49.55,49.49,49.55,8
20120701|2011-12-14 18:30,15,49.52,49.52,49.52,49.52,2
20120701|2011-12-14 19:00,15,49.53,49.64,49.53,49.64,3
20120701|2011-12-14 20:30,15,49.54,49.61,49.48,49.61,5
20120701|2011-12-14 21:00,15,49.64,49.64,49.64,49.64,1
20120701|2011-12-14 23:30,15,49.52,49.52,49.51,49.51,2
20120701|2011-12-15 00:00,15,49.72,49.72,49.72,49.72,19
20120701|2011-12-15 00:30,15,49.72,49.86,49.72,49.86,4
20120701|2011-12-15 01:00,15,49.74,49.74,49.7,49.71,3
20120701|2011-12-15 01:30,15,49.83,49.83,49.83,49.83,1
20120701|2011-12-15 06:30,15,49.72,49.75,49.72,49.75,8
20120701|2011-12-15 07:00,15,49.78,49.79,49.78,49.79,7
20120701|2011-12-15 09:30,15,49.72,49.84,49.66,49.74,88
20120701|2011-12-15 10:00,15,49.75,49.76,49.68,49.76,25
20120701|2011-12-15 10:30,15,49.78,49.84,49.76,49.83,62
20120701|2011-12-15 11:00,15,49.83,49.83,49.77,49.8,43
20120701|2011-12-15 11:30,15,49.8,49.88,49.8,49.85,443
20120701|2011-12-15 12:00,15,49.88,49.96,49.88,49.95,259
20120701|2011-12-15 12:30,15,49.91,49.96,49.89,49.96,19
20120701|2011-12-15 13:00,15,49.94,50.11,49.94,50.1,155
20120701|2011-12-15 18:00,16,50,50.19,50,50.19,11
20120701|2011-12-15 18:30,16,50.16,50.16,50.16,50.16,1
20120701|2011-12-15 19:00,16,50.12,50.15,50.12,50.15,4
20120701|2011-12-15 19:30,16,50.15,50.15,50.15,50.15,1
20120701|2011-12-15 21:00,16,50.26,50.27,50.24,50.26,5
20120701|2011-12-15 23:00,16,50.32,50.33,50.32,50.33,10
20120701|2011-12-15 23:30,16,50.33,50.33,50.33,50.33,2
20120701|2011-12-16 00:00,16,50.36,50.36,50.36,50.36,2
20120701|2011-12-16 00:30,16,50.32,50.32,50.32,50.32,1
20120701|2011-12-16 02:00,16,50.22,50.22,50.08,50.11,33
20120701|2011-12-16 02:30,16,50.17,50.17,50.17,50.17,4
20120701|2011-12-16 06:30,16,50.21,50.21,50.21,50.21,4
20120701|2011-12-16 07:00,16,50.24,50.25,50.24,50.25,8
20120701|2011-12-16 09:30,16,50.22,50.58,50.2,50.5,195
20120701|2011-12-16 10:00,16,50.43,50.6,50.43,50.45,76
20120701|2011-12-16 10:30,16,50.51,50.52,50.46,50.49,17
20120701|2011-12-16 11:00,16,50.37,50.44,50.28,50.3,143
20120701|2011-12-16 11:30,16,50.27,50.39,50.21,50.34,58
20120701|2011-12-16 12:00,16,50.34,50.55,50.3,50.45,331
20120701|2011-12-16 12:30,16,50.46,50.46,50.31,50.31,159
20120701|2011-12-16 13:00,16,50.33,50.58,50.26,50.46,360
20120701|2011-12-18 18:00,19,50.93,51.06,50.78,51.03,28
20120701|2011-12-18 18:30,19,51.02,51.02,50.9,50.9,47
20120701|2011-12-18 19:00,19,50.83,50.83,50.83,50.83,6
20120701|2011-12-18 19:30,19,50.78,50.78,50.78,50.78,1
20120701|2011-12-18 20:00,19,50.87,50.87,50.86,50.86,4
20120701|2011-12-18 20:30,19,50.74,50.74,50.74,50.74,1
20120701|2011-12-18 23:30,19,50.63,50.66,50.63,50.64,4
20120701|2011-12-19 00:30,19,50.72,50.72,50.72,50.72,1
20120701|2011-12-19 01:00,19,50.74,50.78,50.74,50.78,3
20120701|2011-12-19 01:30,19,50.8,50.8,50.8,50.8,1
20120701|2011-12-19 02:00,19,50.79,50.8,50.79,50.8,16
20120701|2011-12-19 02:30,19,50.83,50.91,50.83,50.91,20
20120701|2011-12-19 03:00,19,50.92,50.98,50.92,50.98,29
20120701|2011-12-19 04:00,19,50.97,50.97,50.97,50.97,25
20120701|2011-12-19 04:30,19,50.92,50.92,50.9,50.9,12
20120701|2011-12-19 05:00,19,50.93,50.93,50.93,50.93,4
20120701|2011-12-19 05:30,19,50.93,50.97,50.93,50.96,45
20120701|2011-12-19 06:00,19,50.96,50.97,50.94,50.94,27
20120701|2011-12-19 06:30,19,50.99,51.02,50.99,51.02,3
20120701|2011-12-19 07:00,19,51,51,50.93,50.99,63
20120701|2011-12-19 09:30,19,51.06,51.1,50.56,50.58,356
20120701|2011-12-19 10:00,19,50.67,50.68,50.52,50.6,75
20120701|2011-12-19 10:30,19,50.56,50.6,50.43,50.6,17
20120701|2011-12-19 11:00,19,50.61,50.61,50.39,50.48,71
20120701|2011-12-19 11:30,19,50.42,50.58,50.41,50.49,92
20120701|2011-12-19 12:00,19,50.5,50.54,50.45,50.48,67
20120701|2011-12-19 12:30,19,50.48,50.5,50.31,50.36,71
20120701|2011-12-19 13:00,19,50.31,50.36,50.2,50.32,92
20120701|2011-12-19 18:00,20,50.27,50.36,50.22,50.31,25
20120701|2011-12-19 18:30,20,50.32,50.35,50.32,50.35,3
20120701|2011-12-19 19:00,20,50.35,50.4,50.32,50.38,18
20120701|2011-12-19 19:30,20,50.37,50.45,50.37,50.37,5
20120701|2011-12-19 20:30,20,50.4,50.46,50.4,50.46,5
20120701|2011-12-19 21:00,20,50.41,50.41,50.41,50.41,1
20120701|2011-12-19 21:30,20,50.4,50.4,50.4,50.4,1
20120701|2011-12-19 23:00,20,50.33,50.33,50.33,50.33,1
20120701|2011-12-19 23:30,20,50.28,50.3,50.27,50.29,77
20120701|2011-12-20 00:00,20,50.28,50.34,50.28,50.34,3
20120701|2011-12-20 00:30,20,50.3,50.3,50.3,50.3,8
20120701|2011-12-20 01:30,20,50.35,50.35,50.35,50.35,20
20120701|2011-12-20 02:00,20,50.35,50.42,50.35,50.42,59
20120701|2011-12-20 02:30,20,50.46,50.54,50.46,50.54,4
20120701|2011-12-20 03:30,20,50.5,50.56,50.5,50.56,60
20120701|2011-12-20 04:00,20,50.59,50.6,50.59,50.6,12
20120701|2011-12-20 05:30,20,50.43,50.43,50.43,50.43,2
20120701|2011-12-20 06:30,20,50.44,50.46,50.44,50.46,4
20120701|2011-12-20 09:30,20,50.52,50.88,50.39,50.67,762
20120701|2011-12-20 10:00,20,50.72,50.72,50.42,50.44,71
20120701|2011-12-20 10:30,20,50.4,50.45,50.38,50.45,33
20120701|2011-12-20 11:00,20,50.36,50.41,50.25,50.41,46
20120701|2011-12-20 11:30,20,50.45,50.56,50.43,50.49,97
20120701|2011-12-20 12:00,20,50.49,50.49,50.4,50.44,115
20120701|2011-12-20 12:30,20,50.44,50.57,50.44,50.55,30
20120701|2011-12-20 13:00,20,50.53,50.61,50.53,50.57,87
20120701|2011-12-20 18:30,21,50.63,50.63,50.62,50.62,5
20120701|2011-12-20 19:00,21,50.61,50.61,50.53,50.53,6
20120701|2011-12-20 20:00,21,50.54,50.54,50.54,50.54,2
20120701|2011-12-20 20:30,21,50.52,50.52,50.48,50.49,15
20120701|2011-12-20 21:00,21,50.56,50.56,50.47,50.47,4
20120701|2011-12-20 23:30,21,50.51,50.52,50.51,50.51,8
20120701|2011-12-21 00:00,21,50.5,50.51,50.48,50.51,4
20120701|2011-12-21 00:30,21,50.53,50.53,50.51,50.52,42
20120701|2011-12-21 01:00,21,50.48,50.54,50.48,50.54,5
20120701|2011-12-21 01:30,21,50.58,50.58,50.58,50.58,1
20120701|2011-12-21 02:00,21,50.59,50.62,50.56,50.62,3
20120701|2011-12-21 03:30,21,50.72,50.75,50.72,50.75,16
20120701|2011-12-21 04:00,21,50.73,50.75,50.73,50.75,11
20120701|2011-12-21 04:30,21,50.78,50.78,50.68,50.68,61
20120701|2011-12-21 05:00,21,50.58,50.71,50.58,50.71,18
20120701|2011-12-21 05:30,21,50.65,50.7,50.65,50.7,8
20120701|2011-12-21 06:00,21,50.6,50.67,50.59,50.67,42
20120701|2011-12-21 06:30,21,50.58,50.58,50.32,50.32,70
20120701|2011-12-21 07:00,21,50.25,50.47,50.25,50.47,21
20120701|2011-12-21 09:30,21,50.53,50.68,50.37,50.37,215
20120701|2011-12-21 10:00,21,50.39,50.41,50.29,50.33,104
20120701|2011-12-21 10:30,21,50.41,50.43,50.35,50.43,73
20120701|2011-12-21 11:00,21,50.42,50.6,50.38,50.56,164
20120701|2011-12-21 11:30,21,50.52,50.69,50.49,50.6,117
20120701|2011-12-21 12:00,21,50.68,50.68,50.46,50.5,38
20120701|2011-12-21 12:30,21,50.52,50.62,50.45,50.58,34
20120701|2011-12-21 13:00,21,50.54,50.6,50.48,50.52,88
20120701|2011-12-21 18:00,22,50.59,50.59,50.59,50.59,1
20120701|2011-12-21 18:30,22,50.57,50.57,50.57,50.57,1
20120701|2011-12-21 19:00,22,50.49,50.52,50.39,50.49,21
20120701|2011-12-21 19:30,22,50.46,50.46,50.46,50.46,2
20120701|2011-12-21 20:00,22,50.6,50.6,50.52,50.52,14
20120701|2011-12-21 22:00,22,50.49,50.49,50.49,50.49,1
20120701|2011-12-21 23:30,22,50.51,50.51,50.48,50.51,8
20120701|2011-12-22 00:30,22,50.59,50.59,50.59,50.59,1
20120701|2011-12-22 01:00,22,50.59,50.59,50.59,50.59,10
20120701|2011-12-22 02:00,22,50.59,50.75,50.59,50.75,6
20120701|2011-12-22 02:30,22,50.65,50.65,50.65,50.65,1
20120701|2011-12-22 03:00,22,50.66,50.66,50.66,50.66,1
20120701|2011-12-22 04:00,22,50.64,50.64,50.64,50.64,10
20120701|2011-12-22 04:30,22,50.64,50.64,50.64,50.64,1
20120701|2011-12-22 05:30,22,50.66,50.69,50.66,50.69,2
20120701|2011-12-22 06:00,22,50.66,50.66,50.66,50.66,1
20120701|2011-12-22 06:30,22,50.68,50.81,50.68,50.81,2
20120701|2011-12-22 07:00,22,50.81,50.81,50.81,50.81,1
20120701|2011-12-22 09:30,22,50.87,51.14,50.75,51.14,122
20120701|2011-12-22 10:00,22,51.17,51.36,51.11,51.32,53
20120701|2011-12-22 10:30,22,51.25,51.32,51.18,51.2,64
20120701|2011-12-22 11:00,22,51.22,51.46,51.22,51.42,89
20120701|2011-12-22 11:30,22,51.43,51.43,51.28,51.4,149
20120701|2011-12-22 12:00,22,51.38,51.47,51.38,51.46,69
20120701|2011-12-22 12:30,22,51.47,51.49,51.38,51.46,148
20120701|2011-12-22 13:00,22,51.41,51.48,51.37,51.44,75
20120701|2011-12-22 18:00,23,51.38,51.38,51.36,51.36,2
20120701|2011-12-22 19:00,23,51.2,51.2,51.17,51.2,6
20120701|2011-12-22 19:30,23,51.2,51.26,51.2,51.25,50
20120701|2011-12-22 22:00,23,51.31,51.31,51.31,51.31,3
20120701|2011-12-22 22:30,23,51.36,51.36,51.36,51.36,2
20120701|2011-12-22 23:30,23,51.35,51.35,51.35,51.35,3
20120701|2011-12-23 00:00,23,51.36,51.39,51.36,51.39,10
20120701|2011-12-23 01:30,23,51.35,51.35,51.35,51.35,1
20120701|2011-12-23 02:00,23,51.31,51.45,51.3,51.45,12
20120701|2011-12-23 03:00,23,51.45,51.47,51.45,51.47,2
20120701|2011-12-23 03:30,23,51.5,51.64,51.5,51.64,50
20120701|2011-12-23 05:30,23,51.64,51.65,51.64,51.65,5
20120701|2011-12-23 06:00,23,51.65,51.68,51.65,51.68,4
20120701|2011-12-23 06:30,23,51.71,51.71,51.71,51.71,1
20120701|2011-12-23 09:30,23,51.55,51.8,51.5,51.58,102
20120701|2011-12-23 10:00,23,51.57,51.66,51.57,51.63,32
20120701|2011-12-23 10:30,23,51.63,51.73,51.63,51.72,22
20120701|2011-12-23 11:00,23,51.75,51.93,51.75,51.9,74
20120701|2011-12-23 11:30,23,51.96,52.05,51.96,51.97,39
20120701|2011-12-23 12:00,23,51.97,51.99,51.95,51.95,36
20120701|2011-12-23 12:30,23,51.95,51.98,51.92,51.97,39
20120701|2011-12-23 13:00,23,51.88,52,51.88,52,26
20120701|2011-12-27 09:30,27,52.2,53.27,52.13,52.86,201
20120701|2011-12-27 10:00,27,52.88,52.88,52.53,52.6,80
20120701|2011-12-27 10:30,27,52.64,52.91,52.62,52.87,28
20120701|2011-12-27 11:00,27,52.86,52.89,52.81,52.89,127
20120701|2011-12-27 11:30,27,52.92,52.94,52.85,52.88,19
20120701|2011-12-27 12:00,27,52.9,52.9,52.64,52.68,95
20120701|2011-12-27 12:30,27,52.67,52.95,52.66,52.92,80
20120701|2011-12-27 13:00,27,52.84,52.92,52.49,52.78,97
20120701|2011-12-27 18:00,28,52.61,52.61,52.61,52.61,1
20120701|2011-12-27 18:30,28,52.6,52.62,52.53,52.53,62
20120701|2011-12-27 19:00,28,52.53,52.53,52.26,52.31,36
20120701|2011-12-27 19:30,28,52.3,52.42,52.3,52.42,76
20120701|2011-12-27 20:00,28,52.43,52.55,52.41,52.55,46
20120701|2011-12-27 20:30,28,52.49,52.49,52.4,52.4,2
20120701|2011-12-27 23:30,28,52.46,52.51,52.46,52.47,77
20120701|2011-12-28 00:00,28,52.47,52.47,52.47,52.47,43
20120701|2011-12-28 01:00,28,52.61,52.67,52.61,52.67,23
20120701|2011-12-28 02:00,28,52.71,52.71,52.69,52.71,7
20120701|2011-12-28 02:30,28,52.7,52.7,52.63,52.63,38
20120701|2011-12-28 03:00,28,52.65,52.68,52.63,52.63,10
20120701|2011-12-28 04:30,28,52.7,52.7,52.7,52.7,1
20120701|2011-12-28 06:00,28,52.62,52.62,52.62,52.62,1
20120701|2011-12-28 06:30,28,52.6,52.61,52.6,52.61,2
20120701|2011-12-28 07:00,28,52.54,52.54,52.54,52.54,2
20120701|2011-12-28 09:30,28,52.62,52.76,52.47,52.66,223
20120701|2011-12-28 10:00,28,52.68,52.75,52.52,52.65,146
20120701|2011-12-28 10:30,28,52.56,52.86,52.53,52.79,192
20120701|2011-12-28 11:00,28,52.75,52.9,52.6,52.9,118
20120701|2011-12-28 11:30,28,53,53.08,52.84,52.87,114
20120701|2011-12-28 12:00,28,52.86,52.88,52.77,52.77,6
20120701|2011-12-28 12:30,28,52.77,52.97,52.74,52.89,109
20120701|2011-12-28 13:00,28,52.91,52.96,52.7,52.72,71
20120701|2011-12-28 18:00,29,52.56,52.56,52.56,52.56,1
20120701|2011-12-28 19:00,29,52.44,52.51,52.4,52.51,15
20120701|2011-12-28 19:30,29,52.5,52.56,52.5,52.56,13
20120701|2011-12-28 22:00,29,52.5,52.5,52.5,52.5,1
20120701|2011-12-28 23:00,29,52.52,52.52,52.52,52.52,10
20120701|2011-12-28 23:30,29,52.52,52.52,52.52,52.52,27
20120701|2011-12-29 00:00,29,52.52,52.55,52.51,52.51,90
20120701|2011-12-29 03:00,29,52.53,52.53,52.37,52.37,30
20120701|2011-12-29 03:30,29,52.39,52.39,52.39,52.39,1
20120701|2011-12-29 06:30,29,52.38,52.38,52.38,52.38,1
20120701|2011-12-29 09:30,29,52.49,52.65,52.45,52.5,254
20120701|2011-12-29 10:00,29,52.49,52.58,52.3,52.39,178
20120701|2011-12-29 10:30,29,52.44,52.44,52.11,52.11,54
20120701|2011-12-29 11:00,29,52.12,52.29,52.04,52.29,16
20120701|2011-12-29 11:30,29,52.1,52.2,52.09,52.2,14
20120701|2011-12-29 12:00,29,52.2,52.37,52.2,52.37,35
20120701|2011-12-29 12:30,29,52.4,52.41,52.22,52.22,38
20120701|2011-12-29 13:00,29,52.24,52.32,52.19,52.22,66
20120701|2011-12-29 18:00,30,52.2,52.22,52.2,52.21,3
20120701|2011-12-29 20:30,30,52.44,52.44,52.42,52.42,5
20120701|2011-12-29 22:30,30,52.4,52.4,52.4,52.4,1
20120701|2011-12-30 00:30,30,52.45,52.58,52.36,52.58,38
20120701|2011-12-30 01:00,30,52.57,52.57,52.36,52.37,22
20120701|2011-12-30 02:00,30,52.44,52.44,52.44,52.44,1
20120701|2011-12-30 02:30,30,52.47,52.56,52.46,52.56,32
20120701|2011-12-30 03:00,30,52.54,52.54,52.54,52.54,3
20120701|2011-12-30 07:00,30,52.47,52.47,52.47,52.47,15
20120701|2011-12-30 09:30,30,52.47,52.8,52.45,52.78,208
20120701|2011-12-30 10:00,30,52.8,52.98,52.8,52.94,173
20120701|2011-12-30 10:30,30,52.94,52.94,52.8,52.83,77
20120701|2011-12-30 11:00,30,52.79,52.91,52.76,52.91,24
20120701|2011-12-30 11:30,30,52.82,52.85,52.8,52.85,20
20120701|2011-12-30 12:00,30,52.89,52.92,52.83,52.89,39
20120701|2011-12-30 12:30,30,52.98,53.06,52.95,53.06,152
20120701|2011-12-30 13:00,30,53.06,53.12,52.89,53.04,354
20120701|2012-01-03 09:30,3,53.68,54.42,53.68,54.21,524
20120701|2012-01-03 10:00,3,54.25,54.26,53.82,53.82,517
20120701|2012-01-03 10:30,3,53.74,54,53.74,53.87,113
20120701|2012-01-03 11:00,3,53.88,53.92,53.79,53.9,83
20120701|2012-01-03 11:30,3,53.9,53.9,53.71,53.81,74
20120701|2012-01-03 12:00,3,53.84,53.91,53.84,53.88,83
20120701|2012-01-03 12:30,3,53.9,53.93,53.67,53.69,130
20120701|2012-01-03 13:00,3,53.65,53.8,53.6,53.73,177
20120701|2012-01-03 18:00,4,53.68,53.69,53.68,53.68,9
20120701|2012-01-03 18:30,4,53.63,53.65,53.63,53.65,12
20120701|2012-01-03 19:00,4,53.63,53.64,53.63,53.64,41
20120701|2012-01-03 20:00,4,53.63,53.64,53.62,53.62,25
20120701|2012-01-03 20:30,4,53.62,53.62,53.62,53.62,8
20120701|2012-01-03 21:00,4,53.54,53.55,53.54,53.55,2
20120701|2012-01-04 04:30,4,53.74,53.74,53.69,53.69,6
20120701|2012-01-04 05:00,4,53.57,53.68,53.55,53.58,33
20120701|2012-01-04 05:30,4,53.54,53.54,53.49,53.5,6
20120701|2012-01-04 06:00,4,53.47,53.53,53.47,53.51,89
20120701|2012-01-04 06:30,4,53.51,53.55,53.47,53.47,339
20120701|2012-01-04 07:00,4,53.44,53.47,53.37,53.38,45
20120701|2012-01-04 09:30,4,53.42,53.89,53.39,53.89,1075
20120701|2012-01-04 10:00,4,53.86,53.86,53.57,53.66,490
20120701|2012-01-04 10:30,4,53.68,53.69,53.57,53.59,115
20120701|2012-01-04 11:00,4,53.62,53.73,53.59,53.72,231
20120701|2012-01-04 11:30,4,53.66,53.79,53.64,53.79,162
20120701|2012-01-04 12:00,4,53.78,53.85,53.71,53.83,129
20120701|2012-01-04 12:30,4,53.79,53.82,53.65,53.71,132
20120701|2012-01-04 13:00,4,53.74,53.75,53.47,53.52,179
20120701|2012-01-04 18:00,5,53.63,53.66,53.59,53.59,4
20120701|2012-01-04 19:00,5,53.63,53.63,53.53,53.53,40
20120701|2012-01-04 19:30,5,53.49,53.49,53.49,53.49,2
20120701|2012-01-04 20:30,5,53.76,53.76,53.76,53.76,1
20120701|2012-01-04 21:00,5,53.63,53.65,53.63,53.65,2
20120701|2012-01-04 23:30,5,53.67,53.69,53.67,53.69,5
20120701|2012-01-05 00:00,5,53.61,53.61,53.61,53.61,1
20120701|2012-01-05 00:30,5,53.59,53.59,53.59,53.59,6
20120701|2012-01-05 01:00,5,53.65,53.65,53.61,53.61,34
20120701|2012-01-05 01:30,5,53.71,53.72,53.71,53.72,22
20120701|2012-01-05 02:00,5,53.55,53.55,53.52,53.52,49
20120701|2012-01-05 02:30,5,53.49,53.49,53.35,53.35,31
20120701|2012-01-05 03:00,5,53.35,53.35,53.3,53.3,15
20120701|2012-01-05 03:30,5,53.25,53.25,53.2,53.2,7
20120701|2012-01-05 04:30,5,53.15,53.15,53.15,53.15,1
20120701|2012-01-05 05:00,5,53.25,53.25,53.2,53.22,53
20120701|2012-01-05 05:30,5,53.16,53.16,53.15,53.15,2
20120701|2012-01-05 06:30,5,53.22,53.23,53.2,53.2,198
20120701|2012-01-05 07:00,5,53.24,53.24,53.24,53.24,2
20120701|2012-01-05 09:30,5,53.1,53.16,52.98,53.15,302
20120701|2012-01-05 10:00,5,53.1,53.12,53,53.02,261
20120701|2012-01-05 10:30,5,53.03,53.03,52.77,52.88,287
20120701|2012-01-05 11:00,5,52.89,52.94,52.74,52.93,114
20120701|2012-01-05 11:30,5,52.89,53.05,52.83,53.01,90
20120701|2012-01-05 12:00,5,53.03,53.05,52.88,52.91,129
20120701|2012-01-05 12:30,5,52.85,52.95,52.84,52.95,188
20120701|2012-01-05 13:00,5,52.96,52.97,52.72,52.79,184
20120701|2012-01-05 18:00,6,52.79,52.79,52.7,52.76,15
20120701|2012-01-05 18:30,6,52.74,52.75,52.74,52.75,2
20120701|2012-01-05 19:00,6,52.84,52.97,52.83,52.94,62
20120701|2012-01-06 01:30,6,53.13,53.22,53.12,53.22,10
20120701|2012-01-06 02:00,6,53.1,53.15,53.1,53.15,2
20120701|2012-01-06 02:30,6,53.23,53.25,53.22,53.25,10
20120701|2012-01-06 03:00,6,53.25,53.25,53.24,53.25,44
20120701|2012-01-06 03:30,6,53.23,53.23,53.17,53.17,33
20120701|2012-01-06 04:30,6,53.16,53.16,53.16,53.16,1
20120701|2012-01-06 05:00,6,53.03,53.03,53.03,53.03,4
20120701|2012-01-06 05:30,6,53.11,53.13,53.11,53.12,60
20120701|2012-01-06 06:00,6,53.11,53.11,53.11,53.11,1
20120701|2012-01-06 06:30,6,53.11,53.12,52.99,52.99,53
20120701|2012-01-06 09:30,6,53.05,53.09,52.61,52.64,788
20120701|2012-01-06 10:00,6,52.61,52.82,52.57,52.67,86
20120701|2012-01-06 10:30,6,52.67,52.75,52.46,52.5,155
20120701|2012-01-06 11:00,6,52.47,52.51,52.44,52.45,48
20120701|2012-01-06 11:30,6,52.49,52.51,52.41,52.41,229
20120701|2012-01-06 12:00,6,52.4,52.44,52.21,52.27,422
20120701|2012-01-06 12:30,6,52.28,52.42,52.16,52.24,253
20120701|2012-01-06 13:00,6,52.22,52.23,51.78,51.86,569
20120701|2012-01-08 18:00,9,51.98,52.12,51.89,52.12,164
20120701|2012-01-08 18:30,9,52.21,52.21,52.15,52.15,5
20120701|2012-01-08 19:00,9,52.2,52.38,52.2,52.38,80
20120701|2012-01-08 19:30,9,52.36,52.41,52.36,52.41,3
20120701|2012-01-08 20:00,9,52.36,52.36,52.29,52.29,5
20120701|2012-01-08 20:30,9,52.51,52.51,52.5,52.5,3
20120701|2012-01-08 22:00,9,52.39,52.39,52.39,52.39,1
20120701|2012-01-08 23:30,9,52.39,52.39,52.39,52.39,8
20120701|2012-01-09 02:00,9,52.51,52.51,52.5,52.5,11
20120701|2012-01-09 02:30,9,52.56,52.56,52.56,52.56,1
20120701|2012-01-09 03:00,9,52.53,52.53,52.53,52.53,11
20120701|2012-01-09 04:00,9,52.5,52.5,52.39,52.39,11
20120701|2012-01-09 04:30,9,52.47,52.52,52.46,52.46,22
20120701|2012-01-09 05:00,9,52.44,52.44,52.43,52.44,5
20120701|2012-01-09 05:30,9,52.53,52.53,52.53,52.53,100
20120701|2012-01-09 06:30,9,52.47,52.47,52.47,52.47,4
20120701|2012-01-09 07:00,9,52.48,52.48,52.43,52.45,22
20120701|2012-01-09 09:30,9,52.49,52.87,52.49,52.8,1059
20120701|2012-01-09 10:00,9,52.8,52.81,52.64,52.67,723
20120701|2012-01-09 10:30,9,52.68,52.87,52.68,52.83,718
20120701|2012-01-09 11:00,9,52.84,52.96,52.81,52.87,196
20120701|2012-01-09 11:30,9,52.85,52.9,52.79,52.86,221
20120701|2012-01-09 12:00,9,52.86,52.87,52.75,52.82,205
20120701|2012-01-09 12:30,9,52.83,52.93,52.77,52.87,174
20120701|2012-01-09 13:00,9,52.87,53,52.81,52.95,506
20120701|2012-01-09 18:00,10,52.93,52.97,52.93,52.97,10
20120701|2012-01-09 18:30,10,52.94,52.94,52.92,52.92,5
20120701|2012-01-09 19:00,10,52.88,52.88,52.88,52.88,4
20120701|2012-01-09 19:30,10,52.94,53.02,52.94,53.02,54
20120701|2012-01-09 20:00,10,52.95,52.95,52.92,52.93,56
20120701|2012-01-09 20:30,10,52.95,52.95,52.95,52.95,5
20120701|2012-01-09 21:00,10,52.95,52.99,52.95,52.96,20
20120701|2012-01-09 22:00,10,53.02,53.02,53.02,53.02,1
20120701|2012-01-09 22:30,10,52.89,52.89,52.83,52.83,56
20120701|2012-01-09 23:30,10,53.04,53.04,53.04,53.04,2
20120701|2012-01-10 00:00,10,53.08,53.08,53.08,53.08,1
20120701|2012-01-10 00:30,10,53.08,53.1,53.07,53.09,26
20120701|2012-01-10 01:00,10,53,53,53,53,1
20120701|2012-01-10 01:30,10,53.02,53.02,53.02,53.02,1
20120701|2012-01-10 02:00,10,53.06,53.07,52.95,53.01,17
20120701|2012-01-10 03:00,10,53.05,53.15,53.05,53.15,37
20120701|2012-01-10 03:30,10,53.15,53.22,53.15,53.18,82
20120701|2012-01-10 04:00,10,53.17,53.22,53.13,53.13,9
20120701|2012-01-10 04:30,10,53.09,53.09,52.69,52.9,85
20120701|2012-01-10 05:00,10,52.85,52.92,52.82,52.89,25
20120701|2012-01-10 05:30,10,52.9,53.14,52.85,52.85,38
20120701|2012-01-10 06:00,10,52.81,52.84,52.81,52.84,5
20120701|2012-01-10 06:30,10,52.96,52.96,52.87,52.9,7
20120701|2012-01-10 07:00,10,53.04,53.04,53,53,48
20120701|2012-01-10 09:30,10,52.98,52.98,52.6,52.63,878
20120701|2012-01-10 10:00,10,52.61,52.89,52.58,52.88,259
20120701|2012-01-10 10:30,10,52.89,53.07,52.87,52.97,313
20120701|2012-01-10 11:00,10,52.96,52.99,52.83,52.84,436
20120701|2012-01-10 11:30,10,52.82,53.02,52.8,53.02,275
20120701|2012-01-10 12:00,10,53.02,53.03,52.96,53.02,152
20120701|2012-01-10 12:30,10,53.03,53.2,53.01,53.18,338
20120701|2012-01-10 13:00,10,53.19,53.27,53.15,53.26,585
20120701|2012-01-10 18:00,11,53.14,53.15,52.99,52.99,30
20120701|2012-01-10 18:30,11,53.04,53.04,53.04,53.04,1
20120701|2012-01-10 19:00,11,53.06,53.06,52.99,53,7
20120701|2012-01-10 20:30,11,52.98,52.98,52.93,52.93,9
20120701|2012-01-10 21:00,11,52.95,52.97,52.95,52.97,9
20120701|2012-01-10 22:30,11,52.99,52.99,52.99,52.99,2
20120701|2012-01-10 23:30,11,52.99,53,52.98,53,8
20120701|2012-01-11 00:00,11,53.03,53.09,53.03,53.06,21
20120701|2012-01-11 00:30,11,53.06,53.06,53.06,53.06,3
20120701|2012-01-11 01:00,11,53.07,53.07,53.01,53.01,2
20120701|2012-01-11 01:30,11,53.03,53.03,53.03,53.03,2
20120701|2012-01-11 02:30,11,53.15,53.15,53.14,53.14,4
20120701|2012-01-11 03:00,11,53.04,53.09,53,53,13
20120701|2012-01-11 03:30,11,53.04,53.04,52.99,53.01,13
20120701|2012-01-11 04:00,11,52.99,53.03,52.97,53.01,17
20120701|2012-01-11 04:30,11,52.94,53.05,52.93,53,12
20120701|2012-01-11 05:00,11,52.98,52.98,52.86,52.86,34
20120701|2012-01-11 05:30,11,52.86,52.87,52.78,52.79,27
20120701|2012-01-11 06:00,11,52.74,52.8,52.6,52.66,41
20120701|2012-01-11 06:30,11,52.67,52.81,52.65,52.77,44
20120701|2012-01-11 09:30,11,52.69,52.72,52.46,52.55,526
20120701|2012-01-11 10:00,11,52.55,52.63,52.4,52.41,988
20120701|2012-01-11 10:30,11,52.43,52.6,52.33,52.56,524
20120701|2012-01-11 11:00,11,52.57,52.69,52.57,52.6,670
20120701|2012-01-11 11:30,11,52.6,52.69,52.47,52.56,494
20120701|2012-01-11 12:00,11,52.57,52.63,52.49,52.6,441
20120701|2012-01-11 12:30,11,52.6,52.69,52.58,52.6,416
20120701|2012-01-11 13:00,11,52.65,52.73,52.47,52.55,698
20120701|2012-01-11 18:00,12,52.54,52.58,52.48,52.48,23
20120701|2012-01-11 18:30,12,52.51,52.51,52.45,52.46,7
20120701|2012-01-11 19:00,12,52.6,52.66,52.54,52.65,15
20120701|2012-01-11 19:30,12,52.66,52.7,52.66,52.7,4
20120701|2012-01-11 20:00,12,52.7,52.7,52.7,52.7,1
20120701|2012-01-11 21:00,12,52.74,52.74,52.68,52.71,6
20120701|2012-01-11 21:30,12,52.71,52.72,52.71,52.71,4
20120701|2012-01-11 22:00,12,52.73,52.73,52.71,52.71,3
20120701|2012-01-11 22:30,12,52.7,52.7,52.7,52.7,2
20120701|2012-01-11 23:30,12,52.78,52.82,52.77,52.82,18
20120701|2012-01-12 00:00,12,52.82,52.82,52.82,52.82,37
20120701|2012-01-12 01:00,12,52.72,52.72,52.71,52.71,14
20120701|2012-01-12 01:30,12,52.73,52.73,52.73,52.73,3
20120701|2012-01-12 02:00,12,52.81,52.82,52.79,52.79,14
20120701|2012-01-12 02:30,12,52.79,52.87,52.78,52.87,27
20120701|2012-01-12 03:00,12,52.83,52.9,52.73,52.9,32
20120701|2012-01-12 03:30,12,52.92,52.99,52.83,52.83,58
20120701|2012-01-12 04:00,12,52.84,52.89,52.82,52.87,44
20120701|2012-01-12 04:30,12,52.87,52.9,52.82,52.83,281
20120701|2012-01-12 05:00,12,52.85,52.87,52.82,52.85,10
20120701|2012-01-12 05:30,12,52.83,52.83,52.8,52.81,13
20120701|2012-01-12 06:00,12,52.85,52.86,52.85,52.86,2
20120701|2012-01-12 06:30,12,52.85,52.85,52.82,52.84,11
20120701|2012-01-12 07:00,12,52.66,52.66,52.66,52.66,1
20120701|2012-01-12 09:30,12,51.77,51.77,51,51.63,1318
20120701|2012-01-12 10:00,12,51.57,51.71,51.48,51.69,219
20120701|2012-01-12 10:30,12,51.7,51.79,51.62,51.78,185
20120701|2012-01-12 11:00,12,51.79,52.18,51.77,51.93,330
20120701|2012-01-12 11:30,12,51.93,51.95,51.84,51.9,150
20120701|2012-01-12 12:00,12,51.91,51.94,51.87,51.91,23
20120701|2012-01-12 12:30,12,51.9,52.08,51.75,52.04,223
20120701|2012-01-12 13:00,12,52.08,52.18,52.02,52.11,436
20120701|2012-01-12 18:00,13,52.09,52.18,52.06,52.06,8
20120701|2012-01-12 18:30,13,51.99,52.09,51.99,52.09,2
20120701|2012-01-12 19:00,13,52.29,52.39,52.24,52.31,17
20120701|2012-01-12 19:30,13,52.39,52.43,52.39,52.43,7
20120701|2012-01-12 20:00,13,52.44,52.49,52.44,52.49,2
20120701|2012-01-12 20:30,13,52.46,52.46,52.41,52.41,16
20120701|2012-01-12 21:00,13,52.41,52.45,52.33,52.33,49
20120701|2012-01-12 21:30,13,52.33,52.33,52.07,52.07,125
20120701|2012-01-12 22:00,13,52.08,52.22,52.08,52.22,10
20120701|2012-01-12 22:30,13,52.19,52.19,52.19,52.19,1
20120701|2012-01-12 23:00,13,52.1,52.15,52.1,52.15,2
20120701|2012-01-12 23:30,13,52.22,52.24,52.22,52.22,6
20120701|2012-01-13 00:00,13,52.36,52.36,52.29,52.29,8
20120701|2012-01-13 00:30,13,52.31,52.31,52.25,52.25,10
20120701|2012-01-13 01:00,13,52.22,52.26,52.19,52.26,14
20120701|2012-01-13 01:30,13,52.11,52.11,52.09,52.09,2
20120701|2012-01-13 02:00,13,52.05,52.05,51.95,52.01,11
20120701|2012-01-13 02:30,13,52.09,52.11,51.94,52.1,31
20120701|2012-01-13 03:00,13,52.08,52.16,52.08,52.13,15
20120701|2012-01-13 03:30,13,52.16,52.22,52.13,52.21,23
20120701|2012-01-13 04:00,13,52.22,52.22,52.09,52.16,30
20120701|2012-01-13 04:30,13,52.21,52.21,52,52.01,23
20120701|2012-01-13 05:00,13,51.99,52.09,51.96,52.09,12
20120701|2012-01-13 05:30,13,52.05,52.09,51.98,52.03,11
20120701|2012-01-13 06:00,13,52.05,52.05,52.05,52.05,6
20120701|2012-01-13 06:30,13,52.06,52.06,51.99,52,9
20120701|2012-01-13 07:00,13,51.94,51.95,51.87,51.88,33
20120701|2012-01-13 09:30,13,51.71,51.92,51.57,51.92,389
20120701|2012-01-13 10:00,13,51.9,51.91,51.78,51.88,149
20120701|2012-01-13 10:30,13,51.9,51.91,51.7,51.73,117
20120701|2012-01-13 11:00,13,51.7,51.7,51.27,51.27,375
20120701|2012-01-13 11:30,13,51.28,51.34,51.08,51.24,503
20120701|2012-01-13 12:00,13,51.24,51.26,51.1,51.23,422
20120701|2012-01-13 12:30,13,51.23,51.3,51.17,51.2,127
20120701|2012-01-13 13:00,13,51.19,51.21,50.94,50.96,848
20120701|2012-01-16 18:00,17,51.26,51.44,51.26,51.44,10
20120701|2012-01-16 18:30,17,51.49,51.5,51.46,51.5,5
20120701|2012-01-16 19:00,17,51.55,51.72,51.55,51.58,23
20120701|2012-01-16 19:30,17,51.58,51.63,51.52,51.63,20
20120701|2012-01-16 20:00,17,51.64,51.64,51.63,51.63,3
20120701|2012-01-16 20:30,17,51.52,51.55,51.52,51.55,9
20120701|2012-01-16 21:30,17,51.52,51.52,51.52,51.52,2
20120701|2012-01-16 22:30,17,51.56,51.56,51.56,51.56,1
20120701|2012-01-16 23:30,17,51.68,51.74,51.68,51.74,3
20120701|2012-01-17 00:00,17,51.77,51.77,51.77,51.77,1
20120701|2012-01-17 01:00,17,51.74,51.79,51.74,51.79,6
20120701|2012-01-17 01:30,17,51.59,51.74,51.59,51.69,15
20120701|2012-01-17 02:00,17,51.69,51.71,51.59,51.61,21
20120701|2012-01-17 02:30,17,51.69,51.75,51.68,51.75,50
20120701|2012-01-17 03:00,17,51.75,51.8,51.75,51.79,169
20120701|2012-01-17 03:30,17,51.79,52,51.77,51.98,231
20120701|2012-01-17 04:00,17,51.87,51.87,51.87,51.87,1
20120701|2012-01-17 04:30,17,51.88,51.88,51.88,51.88,1
20120701|2012-01-17 05:00,17,51.79,51.82,51.78,51.8,7
20120701|2012-01-17 05:30,17,51.75,51.75,51.75,51.75,40
20120701|2012-01-17 06:00,17,51.75,51.77,51.75,51.77,17
20120701|2012-01-17 09:30,17,51.8,51.8,51.18,51.41,1895
20120701|2012-01-17 10:00,17,51.4,51.51,51.31,51.39,267
20120701|2012-01-17 10:30,17,51.38,51.4,51.32,51.37,119
20120701|2012-01-17 11:00,17,51.39,51.43,51.32,51.32,150
20120701|2012-01-17 11:30,17,51.32,51.37,51.26,51.36,89
20120701|2012-01-17 12:00,17,51.4,51.46,51.34,51.42,251
20120701|2012-01-17 12:30,17,51.41,51.5,51.41,51.44,123
20120701|2012-01-17 13:00,17,51.47,51.62,51.43,51.45,288
20120701|2012-01-17 18:00,18,51.54,51.6,51.52,51.52,41
20120701|2012-01-17 18:30,18,51.49,51.49,51.42,51.42,11
20120701|2012-01-17 19:00,18,51.5,51.63,51.5,51.58,22
20120701|2012-01-17 19:30,18,51.51,51.56,51.5,51.53,24
20120701|2012-01-17 20:00,18,51.57,51.58,51.57,51.58,8
20120701|2012-01-17 20:30,18,51.54,51.56,51.54,51.56,4
20120701|2012-01-17 21:00,18,51.52,51.56,51.5,51.55,20
20120701|2012-01-17 21:30,18,51.57,51.57,51.55,51.55,2
20120701|2012-01-17 23:30,18,51.56,51.57,51.39,51.39,50
20120701|2012-01-18 00:00,18,51.38,51.38,51.34,51.35,8
20120701|2012-01-18 00:30,18,51.42,51.43,51.32,51.32,48
20120701|2012-01-18 01:00,18,51.34,51.35,51.34,51.35,21
20120701|2012-01-18 01:30,18,51.39,51.43,51.37,51.43,18
20120701|2012-01-18 02:00,18,51.42,51.42,51.28,51.29,17
20120701|2012-01-18 02:30,18,51.29,51.3,51.26,51.3,16
20120701|2012-01-18 03:00,18,51.3,51.35,51.3,51.35,11
20120701|2012-01-18 03:30,18,51.42,51.46,51.42,51.46,3
20120701|2012-01-18 04:00,18,51.48,51.56,51.44,51.45,26
20120701|2012-01-18 04:30,18,51.4,51.45,51.28,51.28,50
20120701|2012-01-18 05:00,18,51.28,51.31,51.22,51.23,17
20120701|2012-01-18 05:30,18,51.26,51.28,51.26,51.27,17
20120701|2012-01-18 06:00,18,51.28,51.28,51.19,51.2,53
20120701|2012-01-18 06:30,18,51.26,51.28,51.26,51.27,19
20120701|2012-01-18 07:00,18,51.27,51.28,51.21,51.28,29
20120701|2012-01-18 09:30,18,51.31,51.42,51.23,51.37,694
20120701|2012-01-18 10:00,18,51.39,51.51,51.32,51.34,368
20120701|2012-01-18 10:30,18,51.32,51.36,51.15,51.17,182
20120701|2012-01-18 11:00,18,51.18,51.18,51.06,51.14,77
20120701|2012-01-18 11:30,18,51.18,51.18,51.03,51.03,478
20120701|2012-01-18 12:00,18,51.01,51.1,51,51.08,204
20120701|2012-01-18 12:30,18,51.08,51.12,51.01,51.05,395
20120701|2012-01-18 13:00,18,51.04,51.2,51.03,51.06,423
20120701|2012-01-18 18:00,19,51.24,51.39,51.24,51.38,10
20120701|2012-01-18 18:30,19,51.45,51.45,51.45,51.45,20
20120701|2012-01-18 19:00,19,51.39,51.4,51.23,51.23,68
20120701|2012-01-18 19:30,19,51.29,51.33,51.23,51.29,88
20120701|2012-01-18 20:00,19,51.26,51.37,51.26,51.37,20
20120701|2012-01-18 20:30,19,51.27,51.42,51.26,51.34,39
20120701|2012-01-18 21:00,19,51.28,51.28,51.28,51.28,2
20120701|2012-01-18 22:00,19,51.27,51.27,51.27,51.27,1
20120701|2012-01-19 00:00,19,51.36,51.36,51.34,51.36,13
20120701|2012-01-19 00:30,19,51.36,51.43,51.36,51.4,30
20120701|2012-01-19 01:00,19,51.41,51.45,51.38,51.45,6
20120701|2012-01-19 01:30,19,51.4,51.43,51.4,51.43,2
20120701|2012-01-19 02:00,19,51.4,51.45,51.39,51.44,62
20120701|2012-01-19 02:30,19,51.42,51.49,51.41,51.49,22
20120701|2012-01-19 03:00,19,51.49,51.55,51.43,51.47,83
20120701|2012-01-19 03:30,19,51.5,51.6,51.49,51.58,76
20120701|2012-01-19 04:00,19,51.53,51.53,51.52,51.52,2
20120701|2012-01-19 04:30,19,51.55,51.55,51.5,51.5,2
20120701|2012-01-19 05:00,19,51.56,51.56,51.52,51.52,5
20120701|2012-01-19 05:30,19,51.53,51.53,51.53,51.53,7
20120701|2012-01-19 06:00,19,51.58,51.58,51.55,51.55,5
20120701|2012-01-19 06:30,19,51.61,51.63,51.59,51.6,27
20120701|2012-01-19 07:00,19,51.6,51.61,51.57,51.58,31
20120701|2012-01-19 09:30,19,51.51,51.73,51.44,51.63,740
20120701|2012-01-19 10:00,19,51.67,51.8,51.61,51.61,206
20120701|2012-01-19 10:30,19,51.65,51.81,51.65,51.72,84
20120701|2012-01-19 11:00,19,51.76,51.76,51.61,51.64,56
20120701|2012-01-19 11:30,19,51.61,51.66,51.57,51.59,43
20120701|2012-01-19 12:00,19,51.59,51.71,51.56,51.67,36
20120701|2012-01-19 12:30,19,51.66,51.7,51.6,51.68,83
20120701|2012-01-19 13:00,19,51.68,51.79,51.67,51.78,133
20120701|2012-01-19 18:00,20,51.8,51.8,51.8,51.8,1
20120701|2012-01-19 19:00,20,51.74,51.76,51.68,51.76,3
20120701|2012-01-19 19:30,20,51.81,51.84,51.81,51.82,6
20120701|2012-01-19 20:00,20,51.82,51.85,51.82,51.85,38
20120701|2012-01-19 20:30,20,51.83,51.83,51.76,51.76,4
20120701|2012-01-19 21:00,20,51.84,51.89,51.82,51.87,53
20120701|2012-01-19 21:30,20,51.86,51.88,51.86,51.87,28
20120701|2012-01-19 22:00,20,51.86,51.86,51.86,51.86,3
20120701|2012-01-19 22:30,20,51.87,51.87,51.87,51.87,1
20120701|2012-01-19 23:30,20,51.83,51.83,51.82,51.82,26
20120701|2012-01-20 00:30,20,51.93,51.93,51.9,51.91,16
20120701|2012-01-20 01:00,20,51.91,51.91,51.91,51.91,1
20120701|2012-01-20 01:30,20,51.99,52.01,51.99,52.01,2
20120701|2012-01-20 02:30,20,51.88,51.88,51.76,51.76,7
20120701|2012-01-20 03:00,20,51.75,51.75,51.73,51.73,92
20120701|2012-01-20 03:30,20,51.73,51.73,51.63,51.63,151
20120701|2012-01-20 04:00,20,51.62,51.62,51.62,51.62,105
20120701|2012-01-20 04:30,20,51.55,51.6,51.55,51.58,8
20120701|2012-01-20 05:00,20,51.56,51.56,51.56,51.56,1
20120701|2012-01-20 05:30,20,51.63,51.63,51.54,51.54,5
20120701|2012-01-20 06:00,20,51.53,51.6,51.53,51.6,7
20120701|2012-01-20 06:30,20,51.63,51.63,51.63,51.63,1
20120701|2012-01-20 09:30,20,51.63,51.63,50.98,51.08,653
20120701|2012-01-20 10:00,20,51.07,51.08,50.87,51.05,384
20120701|2012-01-20 10:30,20,51.05,51.09,50.92,50.92,818
20120701|2012-01-20 11:00,20,50.92,50.97,50.91,50.93,270
20120701|2012-01-20 11:30,20,50.95,51.08,50.93,51.08,965
20120701|2012-01-20 12:00,20,51.1,51.1,51,51.07,308
20120701|2012-01-20 12:30,20,51.1,51.16,51.02,51.16,226
20120701|2012-01-20 13:00,20,51.17,51.28,51.1,51.15,316
20120701|2012-01-22 18:00,23,51.45,51.58,51.44,51.53,52
20120701|2012-01-22 19:00,23,51.55,51.55,51.5,51.5,2
20120701|2012-01-22 19:30,23,51.55,51.58,51.55,51.56,7
20120701|2012-01-22 20:00,23,51.6,51.62,51.6,51.62,17
20120701|2012-01-22 20:30,23,51.67,51.67,51.67,51.67,1
20120701|2012-01-22 21:00,23,51.6,51.6,51.6,51.6,3
20120701|2012-01-22 21:30,23,51.6,51.6,51.6,51.6,5
20120701|2012-01-22 22:30,23,51.6,51.6,51.6,51.6,1
20120701|2012-01-22 23:30,23,51.6,51.6,51.6,51.6,56
20120701|2012-01-23 01:30,23,51.57,51.57,51.57,51.57,5
20120701|2012-01-23 02:00,23,51.58,51.62,51.58,51.62,9
20120701|2012-01-23 02:30,23,51.67,51.67,51.67,51.67,4
20120701|2012-01-23 03:00,23,51.62,51.62,51.62,51.62,1
20120701|2012-01-23 03:30,23,51.52,51.52,51.52,51.52,1
20120701|2012-01-23 04:00,23,51.55,51.55,51.55,51.55,3
20120701|2012-01-23 04:30,23,51.55,51.73,51.55,51.73,14
20120701|2012-01-23 06:00,23,51.71,51.73,51.71,51.73,2
20120701|2012-01-23 06:30,23,51.76,51.76,51.75,51.75,10
20120701|2012-01-23 07:00,23,51.81,51.82,51.81,51.82,3
20120701|2012-01-23 09:30,23,51.86,52.21,51.82,52.17,758
20120701|2012-01-23 10:00,23,52.17,52.17,52.05,52.13,367
20120701|2012-01-23 10:30,23,52.14,52.14,52.03,52.1,150
20120701|2012-01-23 11:00,23,52.12,52.16,52.04,52.14,597
20120701|2012-01-23 11:30,23,52.11,52.15,52.09,52.11,43
20120701|2012-01-23 12:00,23,52.06,52.23,52.05,52.16,421
20120701|2012-01-23 12:30,23,52.17,52.25,52.14,52.23,438
20120701|2012-01-23 13:00,23,52.2,52.35,52.2,52.32,448
20120701|2012-01-23 18:00,24,52.31,52.31,52.25,52.28,5
20120701|2012-01-23 18:30,24,52.21,52.21,52.19,52.19,3
20120701|2012-01-23 19:00,24,52.18,52.18,52.18,52.18,1
20120701|2012-01-23 19:30,24,52.3,52.3,52.3,52.3,1
20120701|2012-01-23 20:00,24,52.27,52.27,52.27,52.27,3
20120701|2012-01-23 20:30,24,52.32,52.32,52.31,52.31,3
20120701|2012-01-23 23:30,24,52.24,52.28,52.24,52.28,4
20120701|2012-01-24 00:00,24,52.28,52.28,52.27,52.27,11
20120701|2012-01-24 01:00,24,52.28,52.28,52.28,52.28,2
20120701|2012-01-24 01:30,24,52.32,52.35,52.29,52.33,8
20120701|2012-01-24 02:00,24,52.38,52.4,52.29,52.31,43
20120701|2012-01-24 02:30,24,52.4,52.4,52.29,52.29,34
20120701|2012-01-24 03:00,24,52.4,52.4,52.4,52.4,5
20120701|2012-01-24 03:30,24,52.27,52.27,52.13,52.13,3
20120701|2012-01-24 04:00,24,52.13,52.13,52.06,52.06,2
20120701|2012-01-24 04:30,24,52,52.06,52,52.04,63
20120701|2012-01-24 05:00,24,51.95,51.95,51.95,51.95,2
20120701|2012-01-24 05:30,24,51.88,51.89,51.87,51.89,4
20120701|2012-01-24 06:00,24,51.91,51.94,51.91,51.94,2
20120701|2012-01-24 06:30,24,52.04,52.05,52.03,52.03,112
20120701|2012-01-24 07:00,24,52.03,52.13,52.03,52.13,120
20120701|2012-01-24 09:30,24,52,52.22,52,52.12,353
20120701|2012-01-24 10:00,24,52.12,52.24,52.12,52.14,77
20120701|2012-01-24 10:30,24,52.14,52.18,52.09,52.15,89
20120701|2012-01-24 11:00,24,52.17,52.33,52.16,52.27,400
20120701|2012-01-24 11:30,24,52.29,52.41,52.28,52.32,504
20120701|2012-01-24 12:00,24,52.31,52.35,52.25,52.29,202
20120701|2012-01-24 12:30,24,52.3,52.3,52.17,52.19,372
20120701|2012-01-24 13:00,24,52.22,52.26,52.11,52.15,700
20120701|2012-01-24 18:00,25,52.25,52.25,52.25,52.25,7
20120701|2012-01-24 18:30,25,52.25,52.32,52.22,52.32,28
20120701|2012-01-24 19:00,25,52.29,52.29,52.21,52.22,11
20120701|2012-01-24 19:30,25,52.13,52.13,52.13,52.13,1
20120701|2012-01-24 20:30,25,52.16,52.16,52.16,52.16,1
20120701|2012-01-24 21:00,25,52.14,52.14,52.11,52.11,8
20120701|2012-01-24 23:30,25,52.11,52.11,52.11,52.11,1
20120701|2012-01-25 00:00,25,52.17,52.17,52.17,52.17,1
20120701|2012-01-25 01:30,25,52.25,52.25,52.25,52.25,1
20120701|2012-01-25 02:30,25,52.34,52.35,52.34,52.35,2
20120701|2012-01-25 03:30,25,52.36,52.36,52.36,52.36,1
20120701|2012-01-25 04:00,25,52.33,52.37,52.33,52.37,16
20120701|2012-01-25 04:30,25,52.33,52.33,52.3,52.3,6
20120701|2012-01-25 05:00,25,52.21,52.28,52.1,52.21,38
20120701|2012-01-25 05:30,25,52.21,52.21,52.15,52.16,20
20120701|2012-01-25 06:00,25,52.16,52.16,52.16,52.16,1
20120701|2012-01-25 06:30,25,52.12,52.14,52.11,52.14,7
20120701|2012-01-25 07:00,25,52.17,52.17,52.17,52.17,1
20120701|2012-01-25 09:30,25,52.01,52.22,51.99,52.01,419
20120701|2012-01-25 10:00,25,51.99,52.13,51.97,51.99,317
20120701|2012-01-25 10:30,25,51.98,52.06,51.97,52,220
20120701|2012-01-25 11:00,25,52.01,52.1,51.99,52.1,160
20120701|2012-01-25 11:30,25,52.07,52.25,52.06,52.15,227
20120701|2012-01-25 12:00,25,52.13,52.32,52.13,52.29,283
20120701|2012-01-25 12:30,25,52.28,52.28,52.18,52.21,322
20120701|2012-01-25 13:00,25,52.2,52.23,52.12,52.13,183
20120701|2012-01-25 18:00,26,52.26,52.31,52.26,52.31,7
20120701|2012-01-25 18:30,26,52.33,52.33,52.33,52.33,2
20120701|2012-01-25 20:00,26,52.36,52.36,52.36,52.36,2
20120701|2012-01-25 21:30,26,52.33,52.33,52.23,52.24,13
20120701|2012-01-25 22:00,26,52.25,52.32,52.25,52.25,6
20120701|2012-01-25 22:30,26,52.27,52.27,52.27,52.27,1
20120701|2012-01-26 01:30,26,52.28,52.28,52.28,52.28,1
20120701|2012-01-26 02:00,26,52.29,52.29,52.29,52.29,1
20120701|2012-01-26 02:30,26,52.3,52.33,52.28,52.28,16
20120701|2012-01-26 03:00,26,52.34,52.38,52.34,52.38,6
20120701|2012-01-26 03:30,26,52.36,52.46,52.36,52.46,14
20120701|2012-01-26 04:00,26,52.49,52.55,52.49,52.55,18
20120701|2012-01-26 04:30,26,52.55,52.63,52.55,52.62,213
20120701|2012-01-26 05:00,26,52.55,52.56,52.55,52.55,4
20120701|2012-01-26 05:30,26,52.56,52.56,52.56,52.56,2
20120701|2012-01-26 06:00,26,52.55,52.55,52.55,52.55,1
20120701|2012-01-26 06:30,26,52.54,52.57,52.53,52.57,9
20120701|2012-01-26 07:00,26,52.58,52.58,52.55,52.55,2
20120701|2012-01-26 09:30,26,52.6,52.85,52.55,52.62,572
20120701|2012-01-26 10:00,26,52.63,52.75,52.63,52.73,476
20120701|2012-01-26 10:30,26,52.69,52.79,52.66,52.79,274
20120701|2012-01-26 11:00,26,52.78,52.81,52.68,52.77,268
20120701|2012-01-26 11:30,26,52.75,52.78,52.7,52.72,159
20120701|2012-01-26 12:00,26,52.75,52.79,52.71,52.75,66
20120701|2012-01-26 12:30,26,52.74,52.74,52.59,52.73,426
20120701|2012-01-26 13:00,26,52.71,52.76,52.68,52.73,422
20120701|2012-01-26 18:00,27,52.62,52.62,52.62,52.62,3
20120701|2012-01-26 18:30,27,52.62,52.62,52.62,52.62,1
20120701|2012-01-26 19:00,27,52.66,52.66,52.66,52.66,10
20120701|2012-01-26 20:00,27,52.64,52.64,52.64,52.64,2
20120701|2012-01-26 20:30,27,52.6,52.6,52.6,52.6,1
20120701|2012-01-26 21:00,27,52.5,52.5,52.5,52.5,1
20120701|2012-01-26 22:00,27,52.47,52.47,52.42,52.42,4
20120701|2012-01-26 23:00,27,52.45,52.45,52.45,52.45,4
20120701|2012-01-27 01:30,27,52.51,52.51,52.51,52.51,2
20120701|2012-01-27 02:30,27,52.6,52.6,52.59,52.59,6
20120701|2012-01-27 03:00,27,52.62,52.65,52.61,52.64,13
20120701|2012-01-27 05:30,27,52.65,52.65,52.64,52.64,20
20120701|2012-01-27 06:00,27,52.63,52.63,52.62,52.62,63
20120701|2012-01-27 06:30,27,52.64,52.68,52.64,52.67,107
20120701|2012-01-27 07:00,27,52.66,52.66,52.66,52.66,5
20120701|2012-01-27 09:30,27,52.59,52.67,52.48,52.49,278
20120701|2012-01-27 10:00,27,52.52,52.58,52.46,52.52,194
20120701|2012-01-27 10:30,27,52.49,52.59,52.47,52.54,91
20120701|2012-01-27 11:00,27,52.53,52.58,52.51,52.52,174
20120701|2012-01-27 11:30,27,52.51,52.51,52.47,52.48,46
20120701|2012-01-27 12:00,27,52.49,52.56,52.49,52.56,25
20120701|2012-01-27 12:30,27,52.55,52.58,52.51,52.53,148
20120701|2012-01-27 13:00,27,52.53,52.56,52.46,52.51,234
20120701|2012-01-29 18:00,30,52.49,52.51,52.43,52.47,6
20120701|2012-01-29 18:30,30,52.44,52.44,52.39,52.39,9
20120701|2012-01-29 19:00,30,52.4,52.5,52.37,52.45,51
20120701|2012-01-29 19:30,30,52.29,52.32,52.28,52.32,5
20120701|2012-01-29 20:00,30,52.33,52.37,52.33,52.34,13
20120701|2012-01-29 20:30,30,52.27,52.29,52.27,52.29,2
20120701|2012-01-29 21:00,30,52.31,52.31,52.31,52.31,1
20120701|2012-01-29 21:30,30,52.25,52.25,52.25,52.25,1
20120701|2012-01-30 00:00,30,52.25,52.26,52.21,52.21,9
20120701|2012-01-30 01:00,30,52.12,52.12,52.12,52.12,7
20120701|2012-01-30 01:30,30,52.13,52.13,52.12,52.12,100
20120701|2012-01-30 02:00,30,52.06,52.12,52.05,52.12,106
20120701|2012-01-30 02:30,30,52.16,52.16,52.12,52.12,3
20120701|2012-01-30 04:00,30,52.1,52.1,52.09,52.09,12
20120701|2012-01-30 04:30,30,52.11,52.15,52.11,52.15,9
20120701|2012-01-30 05:00,30,52.15,52.15,52.14,52.14,9
20120701|2012-01-30 06:00,30,52.1,52.1,52.08,52.08,5
20120701|2012-01-30 06:30,30,52.08,52.09,52.03,52.03,75
20120701|2012-01-30 07:00,30,52.06,52.08,52.01,52.08,11
20120701|2012-01-30 09:30,30,52.04,52.04,51.35,51.64,574
20120701|2012-01-30 10:00,30,51.66,51.68,51.55,51.59,274
20120701|2012-01-30 10:30,30,51.59,51.62,51.45,51.46,385
20120701|2012-01-30 11:00,30,51.47,51.52,51.26,51.41,405
20120701|2012-01-30 11:30,30,51.37,51.37,51.19,51.25,390
20120701|2012-01-30 12:00,30,51.25,51.34,51.22,51.32,160
20120701|2012-01-30 12:30,30,51.31,51.34,51.21,51.21,269
20120701|2012-01-30 13:00,30,51.21,51.25,51.13,51.13,326
20120701|2012-01-30 18:00,31,51.2,51.34,51.2,51.3,11
20120701|2012-01-30 18:30,31,51.3,51.33,51.3,51.33,27
20120701|2012-01-30 19:00,31,51.39,51.45,51.39,51.44,111
20120701|2012-01-30 19:30,31,51.42,51.42,51.39,51.39,16
20120701|2012-01-30 20:30,31,51.44,51.45,51.44,51.45,10
20120701|2012-01-30 21:00,31,51.49,51.49,51.49,51.49,20
20120701|2012-01-30 21:30,31,51.47,51.47,51.47,51.47,6
20120701|2012-01-30 22:00,31,51.44,51.44,51.42,51.42,19
20120701|2012-01-30 23:00,31,51.44,51.44,51.44,51.44,3
20120701|2012-01-30 23:30,31,51.44,51.53,51.44,51.51,22
20120701|2012-01-31 00:00,31,51.51,51.51,51.51,51.51,1
20120701|2012-01-31 00:30,31,51.52,51.52,51.49,51.52,10
20120701|2012-01-31 01:00,31,51.55,51.55,51.54,51.54,5
20120701|2012-01-31 01:30,31,51.55,51.58,51.55,51.58,9
20120701|2012-01-31 02:00,31,51.58,51.6,51.58,51.6,12
20120701|2012-01-31 02:30,31,51.62,51.62,51.6,51.61,16
20120701|2012-01-31 03:30,31,51.64,51.64,51.59,51.59,4
20120701|2012-01-31 04:00,31,51.62,51.65,51.6,51.6,21
20120701|2012-01-31 04:30,31,51.59,51.59,51.54,51.54,26
20120701|2012-01-31 05:00,31,51.58,51.59,51.51,51.51,30
20120701|2012-01-31 05:30,31,51.5,51.5,51.35,51.36,67
20120701|2012-01-31 06:00,31,51.35,51.48,51.35,51.41,119
20120701|2012-01-31 07:00,31,51.47,51.47,51.45,51.45,5
20120701|2012-01-31 09:30,31,51.5,51.55,51.12,51.27,342
20120701|2012-01-31 10:00,31,51.32,51.37,51.17,51.26,295
20120701|2012-01-31 10:30,31,51.24,51.27,51.17,51.2,136
20120701|2012-01-31 11:00,31,51.22,51.33,51.2,51.33,72
20120701|2012-01-31 11:30,31,51.32,51.43,51.32,51.37,67
20120701|2012-01-31 12:00,31,51.36,51.45,51.36,51.45,86
20120701|2012-01-31 12:30,31,51.45,51.51,51.42,51.44,61
20120701|2012-01-31 13:00,31,51.42,51.6,51.42,51.54,290
20120701|2012-01-31 18:00,1,51.71,51.77,51.69,51.77,62
20120701|2012-01-31 18:30,1,51.72,51.72,51.7,51.7,4
20120701|2012-01-31 19:00,1,51.69,51.76,51.67,51.76,16
20120701|2012-01-31 19:30,1,51.76,51.83,51.74,51.83,33
20120701|2012-01-31 20:00,1,51.96,51.99,51.96,51.99,4
20120701|2012-01-31 23:30,1,51.88,51.88,51.88,51.88,2
20120701|2012-02-01 00:30,1,51.87,51.87,51.85,51.85,2
20120701|2012-02-01 01:00,1,51.79,51.79,51.79,51.79,1
20120701|2012-02-01 01:30,1,51.73,51.73,51.73,51.73,1
20120701|2012-02-01 02:30,1,51.85,51.87,51.85,51.87,45
20120701|2012-02-01 03:30,1,51.97,52.03,51.97,52.03,14
20120701|2012-02-01 04:30,1,51.92,51.92,51.85,51.92,44
20120701|2012-02-01 05:00,1,51.93,51.93,51.88,51.88,16
20120701|2012-02-01 05:30,1,51.87,51.94,51.87,51.93,42
20120701|2012-02-01 06:00,1,51.96,51.96,51.94,51.95,164
20120701|2012-02-01 06:30,1,51.97,52.05,51.97,52.02,118
20120701|2012-02-01 07:00,1,52.03,52.1,52.02,52.1,30
20120701|2012-02-01 09:30,1,52.34,52.63,52.09,52.19,614
20120701|2012-02-01 10:00,1,52.24,52.24,52.03,52.06,89
20120701|2012-02-01 10:30,1,52.04,52.04,51.88,51.89,240
20120701|2012-02-01 11:00,1,51.89,52.01,51.85,52.01,323
20120701|2012-02-01 11:30,1,52.01,52.05,52,52,40
20120701|2012-02-01 12:00,1,52.01,52.05,52,52.01,28
20120701|2012-02-01 12:30,1,52.03,52.03,51.91,51.95,25
20120701|2012-02-01 13:00,1,51.91,51.99,51.79,51.99,335
20120701|2012-02-01 18:00,2,52,52,51.89,51.93,15
20120701|2012-02-01 18:30,2,51.91,51.91,51.71,51.71,9
20120701|2012-02-01 19:00,2,51.77,52.15,51.77,52.15,234
20120701|2012-02-01 20:00,2,52.08,52.09,52.08,52.09,5
20120701|2012-02-01 20:30,2,52.08,52.08,52.03,52.03,2
20120701|2012-02-01 22:00,2,51.96,51.98,51.96,51.98,3
20120701|2012-02-01 23:30,2,51.94,52.04,51.94,51.99,15
20120701|2012-02-02 00:00,2,51.99,52.08,51.99,52.08,2
20120701|2012-02-02 01:00,2,52.05,52.05,52.05,52.05,40
20120701|2012-02-02 01:30,2,52.07,52.07,52.07,52.07,1
20120701|2012-02-02 03:00,2,51.92,51.92,51.9,51.9,11
20120701|2012-02-02 03:30,2,51.86,51.86,51.85,51.85,3
20120701|2012-02-02 04:00,2,51.77,51.77,51.77,51.77,1
20120701|2012-02-02 04:30,2,51.87,51.87,51.87,51.87,2
20120701|2012-02-02 05:30,2,51.8,51.85,51.8,51.85,26
20120701|2012-02-02 06:30,2,51.74,51.79,51.74,51.78,6
20120701|2012-02-02 07:00,2,51.79,51.8,51.79,51.8,2
20120701|2012-02-02 09:30,2,51.8,52,51.73,51.87,254
20120701|2012-02-02 10:00,2,51.85,51.99,51.84,51.93,318
20120701|2012-02-02 10:30,2,51.98,51.98,51.83,51.84,389
20120701|2012-02-02 11:00,2,51.86,52.01,51.78,52.01,710
20120701|2012-02-02 11:30,2,52.01,52.01,51.85,51.96,467
20120701|2012-02-02 12:00,2,51.96,52.04,51.96,51.97,619
20120701|2012-02-02 12:30,2,51.97,52,51.87,51.93,110
20120701|2012-02-02 13:00,2,51.97,52.02,51.91,52.01,196
20120701|2012-02-02 18:00,3,52.06,52.06,52.06,52.06,12
20120701|2012-02-02 18:30,3,52.08,52.08,52.07,52.07,2
20120701|2012-02-02 19:00,3,52.09,52.14,52.01,52.08,34
20120701|2012-02-02 19:30,3,52.05,52.05,52.05,52.05,6
20120701|2012-02-02 20:00,3,52.05,52.06,52.05,52.06,3
20120701|2012-02-02 20:30,3,52.06,52.14,52.06,52.07,20
20120701|2012-02-02 21:00,3,52.01,52.01,52.01,52.01,3
20120701|2012-02-02 22:00,3,52.02,52.02,52.02,52.02,6
20120701|2012-02-02 22:30,3,52.02,52.04,52.02,52.04,2
20120701|2012-02-02 23:30,3,52.06,52.09,52,52,6
20120701|2012-02-03 00:00,3,52.06,52.07,52.06,52.07,2
20120701|2012-02-03 02:00,3,52.08,52.08,52.08,52.08,2
20120701|2012-02-03 02:30,3,52.08,52.16,52.08,52.16,13
20120701|2012-02-03 03:00,3,52.2,52.26,52.2,52.26,51
20120701|2012-02-03 03:30,3,52.26,52.3,52.26,52.3,33
20120701|2012-02-03 04:00,3,52.3,52.3,52.3,52.3,50
20120701|2012-02-03 05:00,3,52.35,52.38,52.35,52.38,74
20120701|2012-02-03 05:30,3,52.38,52.44,52.38,52.43,55
20120701|2012-02-03 06:00,3,52.32,52.35,52.32,52.35,23
20120701|2012-02-03 06:30,3,52.33,52.33,52.33,52.33,2
20120701|2012-02-03 07:00,3,52.27,52.28,52.27,52.28,32
20120701|2012-02-03 09:30,3,52.45,52.45,52.27,52.28,372
20120701|2012-02-03 10:00,3,52.28,52.32,52.25,52.29,496
20120701|2012-02-03 10:30,3,52.3,52.48,52.3,52.43,606
20120701|2012-02-03 11:00,3,52.39,52.44,52.37,52.37,139
20120701|2012-02-03 11:30,3,52.39,52.44,52.37,52.39,61
20120701|2012-02-03 12:00,3,52.4,52.42,52.35,52.38,53
20120701|2012-02-03 12:30,3,52.39,52.52,52.39,52.49,172
20120701|2012-02-03 13:00,3,52.48,52.51,52.38,52.41,281
20120701|2012-02-05 18:00,6,52.44,52.5,52.43,52.5,14
20120701|2012-02-05 18:30,6,52.5,52.5,52.48,52.48,2
20120701|2012-02-05 19:00,6,52.48,52.58,52.48,52.58,5
20120701|2012-02-05 19:30,6,52.53,52.53,52.53,52.53,4
20120701|2012-02-05 20:00,6,52.57,52.57,52.51,52.51,3
20120701|2012-02-05 20:30,6,52.53,52.53,52.53,52.53,5
20120701|2012-02-05 22:00,6,52.58,52.59,52.57,52.57,14
20120701|2012-02-05 23:30,6,52.56,52.65,52.56,52.65,10
20120701|2012-02-06 00:00,6,52.59,52.63,52.58,52.62,11
20120701|2012-02-06 00:30,6,52.63,52.63,52.59,52.6,42
20120701|2012-02-06 01:00,6,52.58,52.58,52.55,52.56,27
20120701|2012-02-06 01:30,6,52.61,52.61,52.61,52.61,1
20120701|2012-02-06 02:00,6,52.57,52.57,52.57,52.57,1
20120701|2012-02-06 02:30,6,52.54,52.54,52.52,52.52,4
20120701|2012-02-06 03:00,6,52.47,52.47,52.47,52.47,1
20120701|2012-02-06 03:30,6,52.41,52.44,52.41,52.44,6
20120701|2012-02-06 04:00,6,52.49,52.63,52.48,52.63,4
20120701|2012-02-06 04:30,6,52.71,52.71,52.71,52.71,3
20120701|2012-02-06 05:00,6,52.67,52.93,52.67,52.81,46
20120701|2012-02-06 05:30,6,52.85,52.85,52.75,52.77,6
20120701|2012-02-06 06:00,6,52.8,52.8,52.77,52.77,6
20120701|2012-02-06 07:00,6,52.7,52.71,52.68,52.68,58
20120701|2012-02-06 09:30,6,52.79,52.94,52.59,52.94,514
20120701|2012-02-06 10:00,6,52.95,53.17,52.94,53.11,249
20120701|2012-02-06 10:30,6,53.11,53.14,53.03,53.13,163
20120701|2012-02-06 11:00,6,53.11,53.15,53.08,53.1,48
20120701|2012-02-06 11:30,6,53.09,53.11,53.04,53.04,68
20120701|2012-02-06 12:00,6,53.06,53.07,52.99,53.02,54
20120701|2012-02-06 12:30,6,53.01,53.07,52.98,53.07,141
20120701|2012-02-06 13:00,6,53.09,53.1,52.94,53.02,66
20120701|2012-02-06 18:00,7,52.92,52.92,52.85,52.86,46
20120701|2012-02-06 19:00,7,52.92,53.04,52.92,53.04,35
20120701|2012-02-06 19:30,7,53.01,53.01,52.94,52.94,9
20120701|2012-02-06 20:00,7,52.93,52.93,52.93,52.93,1
20120701|2012-02-06 20:30,7,52.85,52.85,52.85,52.85,1
20120701|2012-02-06 21:00,7,52.76,52.76,52.69,52.69,2
20120701|2012-02-06 21:30,7,52.69,52.69,52.69,52.69,1
20120701|2012-02-06 23:30,7,52.71,52.71,52.65,52.65,7
20120701|2012-02-07 00:00,7,52.63,52.63,52.62,52.63,27
20120701|2012-02-07 00:30,7,52.76,52.76,52.73,52.73,4
20120701|2012-02-07 01:30,7,52.75,52.75,52.75,52.75,4
20120701|2012-02-07 02:30,7,52.73,52.73,52.72,52.72,5
20120701|2012-02-07 03:00,7,52.72,52.72,52.72,52.72,1
20120701|2012-02-07 03:30,7,52.73,52.76,52.73,52.76,16
20120701|2012-02-07 04:00,7,52.79,52.83,52.79,52.81,67
20120701|2012-02-07 04:30,7,52.79,52.79,52.77,52.78,30
20120701|2012-02-07 05:00,7,52.76,52.76,52.76,52.76,3
20120701|2012-02-07 05:30,7,52.81,52.81,52.81,52.81,11
20120701|2012-02-07 06:00,7,52.72,52.72,52.72,52.72,2
20120701|2012-02-07 06:30,7,52.77,52.78,52.77,52.78,5
20120701|2012-02-07 07:00,7,52.77,52.77,52.74,52.74,2
20120701|2012-02-07 09:30,7,52.78,53.02,52.73,53.01,199
20120701|2012-02-07 10:00,7,53.01,53.09,52.96,53.06,176
20120701|2012-02-07 10:30,7,53.02,53.08,52.95,53.01,353
20120701|2012-02-07 11:00,7,53.01,53.13,52.99,53.13,120
20120701|2012-02-07 11:30,7,53.12,53.15,53.06,53.07,129
20120701|2012-02-07 12:00,7,53.07,53.11,53.06,53.08,69
20120701|2012-02-07 12:30,7,53.11,53.12,52.95,52.95,224
20120701|2012-02-07 13:00,7,52.95,52.99,52.9,52.95,151
20120701|2012-02-07 18:00,8,52.91,52.92,52.9,52.91,6
20120701|2012-02-07 19:00,8,52.95,53.05,52.93,52.93,30
20120701|2012-02-07 19:30,8,52.88,52.94,52.88,52.94,14
20120701|2012-02-07 20:30,8,52.93,52.93,52.93,52.93,1
20120701|2012-02-07 21:30,8,52.95,52.95,52.95,52.95,1
20120701|2012-02-07 22:00,8,52.89,52.89,52.89,52.89,1
20120701|2012-02-07 23:00,8,52.89,52.94,52.89,52.94,2
20120701|2012-02-07 23:30,8,53.07,53.08,53.07,53.08,6
20120701|2012-02-08 00:00,8,53.16,53.29,53.16,53.27,22
20120701|2012-02-08 00:30,8,53.3,53.32,53.27,53.27,13
20120701|2012-02-08 01:00,8,53.26,53.3,53.26,53.3,7
20120701|2012-02-08 02:00,8,53.46,53.55,53.46,53.46,16
20120701|2012-02-08 02:30,8,53.4,53.4,53.4,53.4,1
20120701|2012-02-08 03:00,8,53.38,53.38,53.37,53.37,18
20120701|2012-02-08 03:30,8,53.34,53.37,53.34,53.35,12
20120701|2012-02-08 04:30,8,53.36,53.38,53.36,53.38,6
20120701|2012-02-08 05:00,8,53.35,53.35,53.32,53.32,99
20120701|2012-02-08 05:30,8,53.3,53.31,53.3,53.31,4
20120701|2012-02-08 06:00,8,53.31,53.31,53.31,53.31,2
20120701|2012-02-08 06:30,8,53.34,53.37,53.34,53.37,34
20120701|2012-02-08 07:00,8,53.35,53.35,53.35,53.35,2
20120701|2012-02-08 09:30,8,53.33,53.4,53.22,53.24,801
20120701|2012-02-08 10:00,8,53.25,53.26,53.15,53.23,826
20120701|2012-02-08 10:30,8,53.24,53.26,53.18,53.18,698
20120701|2012-02-08 11:00,8,53.16,53.3,53.11,53.29,970
20120701|2012-02-08 11:30,8,53.32,53.38,53.3,53.37,130
20120701|2012-02-08 12:00,8,53.37,53.46,53.34,53.41,417
20120701|2012-02-08 12:30,8,53.4,53.53,53.34,53.51,390
20120701|2012-02-08 13:00,8,53.52,53.55,53.39,53.45,804
20120701|2012-02-08 18:00,9,53.39,53.39,53.25,53.25,18
20120701|2012-02-08 18:30,9,53.33,53.33,53.33,53.33,9
20120701|2012-02-08 19:00,9,53.37,53.41,53.37,53.41,16
20120701|2012-02-08 19:30,9,53.36,53.44,53.33,53.44,36
20120701|2012-02-08 20:00,9,53.46,53.47,53.36,53.36,15
20120701|2012-02-08 20:30,9,53.4,53.44,53.4,53.41,20
20120701|2012-02-08 21:00,9,53.4,53.42,53.29,53.29,7
20120701|2012-02-08 23:00,9,53.32,53.36,53.32,53.35,6
20120701|2012-02-08 23:30,9,53.37,53.43,53.37,53.41,7
20120701|2012-02-09 00:00,9,53.42,53.46,53.41,53.46,35
20120701|2012-02-09 00:30,9,53.45,53.48,53.36,53.43,57
20120701|2012-02-09 01:30,9,53.45,53.46,53.42,53.43,6
20120701|2012-02-09 02:00,9,53.45,53.45,53.45,53.45,4
20120701|2012-02-09 02:30,9,53.47,53.47,53.39,53.41,9
20120701|2012-02-09 03:00,9,53.38,53.42,53.38,53.42,5
20120701|2012-02-09 03:30,9,53.43,53.43,53.43,53.43,3
20120701|2012-02-09 04:00,9,53.43,53.43,53.26,53.36,127
20120701|2012-02-09 04:30,9,53.36,53.37,53.35,53.36,20
20120701|2012-02-09 05:00,9,53.39,53.41,53.38,53.39,42
20120701|2012-02-09 06:00,9,53.44,53.44,53.44,53.44,1
20120701|2012-02-09 06:30,9,53.39,53.48,53.39,53.47,30
20120701|2012-02-09 07:00,9,53.47,53.5,53.4,53.5,37
20120701|2012-02-09 09:30,9,53.51,53.85,53.39,53.72,809
20120701|2012-02-09 10:00,9,53.74,53.78,53.52,53.55,252
20120701|2012-02-09 10:30,9,53.56,53.6,53.49,53.56,80
20120701|2012-02-09 11:00,9,53.56,53.63,53.55,53.58,267
20120701|2012-02-09 11:30,9,53.57,53.66,53.57,53.61,34
20120701|2012-02-09 12:00,9,53.6,53.61,53.48,53.6,126
20120701|2012-02-09 12:30,9,53.57,53.6,53.38,53.41,325
20120701|2012-02-09 13:00,9,53.42,53.42,53.29,53.34,242
20120701|2012-02-09 18:00,10,53.35,53.36,53.32,53.32,163
20120701|2012-02-09 18:30,10,53.3,53.3,53.3,53.3,1
20120701|2012-02-09 19:00,10,53.16,53.16,52.97,53.01,40
20120701|2012-02-09 19:30,10,53.03,53.14,53.02,53.14,14
20120701|2012-02-09 20:00,10,53.1,53.12,53.1,53.12,2
20120701|2012-02-09 20:30,10,53.08,53.16,53.07,53.16,15
20120701|2012-02-09 21:00,10,53.08,53.08,53.05,53.05,2
20120701|2012-02-09 22:00,10,52.98,52.98,52.97,52.97,4
20120701|2012-02-09 23:00,10,52.91,52.91,52.91,52.91,1
20120701|2012-02-09 23:30,10,52.99,53,52.99,53,6
20120701|2012-02-10 00:00,10,53,53.02,53,53.02,6
20120701|2012-02-10 00:30,10,53.01,53.04,53.01,53.04,4
20120701|2012-02-10 01:00,10,53.05,53.05,53,53,20
20120701|2012-02-10 01:30,10,53.07,53.07,53.04,53.04,9
20120701|2012-02-10 02:00,10,53.05,53.11,53.03,53.11,9
20120701|2012-02-10 02:30,10,53.11,53.11,53.1,53.1,28
20120701|2012-02-10 03:00,10,53.12,53.12,53.1,53.1,28
20120701|2012-02-10 03:30,10,53.1,53.15,53.1,53.15,142
20120701|2012-02-10 04:00,10,53.15,53.19,53.14,53.18,459
20120701|2012-02-10 04:30,10,53.16,53.16,53.16,53.16,1
20120701|2012-02-10 05:00,10,53.16,53.17,53.11,53.11,17
20120701|2012-02-10 05:30,10,53.06,53.08,53.06,53.07,8
20120701|2012-02-10 06:00,10,53.06,53.06,52.98,52.98,38
20120701|2012-02-10 07:00,10,52.94,52.99,52.94,52.99,7
20120701|2012-02-10 09:30,10,52.92,52.95,52.61,52.8,667
20120701|2012-02-10 10:00,10,52.8,52.97,52.8,52.89,160
20120701|2012-02-10 10:30,10,52.87,52.9,52.82,52.83,70
20120701|2012-02-10 11:00,10,52.84,52.98,52.79,52.97,551
20120701|2012-02-10 11:30,10,52.94,53.02,52.93,53.02,103
20120701|2012-02-10 12:00,10,53.01,53.01,52.98,53,573
20120701|2012-02-10 12:30,10,53,53,52.94,52.95,218
20120701|2012-02-10 13:00,10,52.98,53.3,52.96,53.27,912
20120701|2012-02-12 18:00,13,53.59,53.59,53.5,53.5,25
20120701|2012-02-12 19:00,13,53.44,53.47,53.41,53.47,24
20120701|2012-02-12 19:30,13,53.59,53.59,53.59,53.59,1
20120701|2012-02-12 20:00,13,53.67,53.67,53.67,53.67,2
20120701|2012-02-12 21:00,13,53.68,53.71,53.68,53.71,10
20120701|2012-02-12 21:30,13,53.74,53.74,53.71,53.71,14
20120701|2012-02-12 22:00,13,53.71,53.71,53.71,53.71,1
20120701|2012-02-12 23:30,13,53.74,53.74,53.74,53.74,2
20120701|2012-02-13 01:00,13,53.73,53.73,53.73,53.73,1
20120701|2012-02-13 01:30,13,53.74,53.74,53.67,53.68,18
20120701|2012-02-13 02:00,13,53.69,53.7,53.67,53.69,41
20120701|2012-02-13 02:30,13,53.68,53.72,53.68,53.72,30
20120701|2012-02-13 03:00,13,53.7,53.7,53.67,53.67,11
20120701|2012-02-13 03:30,13,53.64,53.64,53.64,53.64,1
20120701|2012-02-13 04:00,13,53.65,53.65,53.61,53.61,14
20120701|2012-02-13 04:30,13,53.61,53.61,53.61,53.61,1
20120701|2012-02-13 05:30,13,53.61,53.61,53.61,53.61,1
20120701|2012-02-13 06:00,13,53.56,53.56,53.56,53.56,2
20120701|2012-02-13 06:30,13,53.55,53.6,53.55,53.6,12
20120701|2012-02-13 07:00,13,53.61,53.61,53.56,53.58,18
20120701|2012-02-13 09:30,13,53.54,53.69,53.45,53.66,688
20120701|2012-02-13 10:00,13,53.66,53.74,53.59,53.66,418
20120701|2012-02-13 10:30,13,53.62,53.62,53.54,53.54,58
20120701|2012-02-13 11:00,13,53.58,53.59,53.47,53.51,143
20120701|2012-02-13 11:30,13,53.5,53.51,53.37,53.41,148
20120701|2012-02-13 12:00,13,53.4,53.47,53.4,53.42,89
20120701|2012-02-13 12:30,13,53.46,53.49,53.42,53.49,63
20120701|2012-02-13 13:00,13,53.48,53.71,53.48,53.71,316
20120701|2012-02-13 18:00,14,53.67,53.7,53.63,53.68,30
20120701|2012-02-13 18:30,14,53.66,53.73,53.66,53.69,73
20120701|2012-02-13 19:00,14,53.69,53.74,53.67,53.7,49
20120701|2012-02-13 19:30,14,53.6,53.63,53.57,53.58,13
20120701|2012-02-13 20:00,14,53.59,53.62,53.59,53.61,6
20120701|2012-02-13 20:30,14,53.66,53.73,53.65,53.72,26
20120701|2012-02-13 21:30,14,53.63,53.63,53.63,53.63,1
20120701|2012-02-13 23:30,14,53.62,53.62,53.61,53.61,6
20120701|2012-02-14 00:00,14,53.56,53.56,53.51,53.55,17
20120701|2012-02-14 00:30,14,53.48,53.48,53.48,53.48,1
20120701|2012-02-14 01:00,14,53.47,53.49,53.47,53.49,2
20120701|2012-02-14 01:30,14,53.49,53.49,53.49,53.49,1
20120701|2012-02-14 02:00,14,53.47,53.48,53.47,53.48,5
20120701|2012-02-14 02:30,14,53.51,53.62,53.51,53.62,7
20120701|2012-02-14 03:00,14,53.71,53.72,53.68,53.68,16
20120701|2012-02-14 03:30,14,53.67,53.74,53.67,53.73,13
20120701|2012-02-14 04:00,14,53.74,53.74,53.71,53.71,6
20120701|2012-02-14 04:30,14,53.78,53.8,53.78,53.8,62
20120701|2012-02-14 05:00,14,53.78,53.79,53.78,53.79,322
20120701|2012-02-14 05:30,14,53.71,53.71,53.71,53.71,2
20120701|2012-02-14 06:30,14,53.74,53.76,53.62,53.63,44
20120701|2012-02-14 07:00,14,53.61,53.61,53.58,53.6,6
20120701|2012-02-14 09:30,14,53.63,53.8,53.56,53.7,390
20120701|2012-02-14 10:00,14,53.74,53.89,53.74,53.84,349
20120701|2012-02-14 10:30,14,53.84,54,53.78,53.82,419
20120701|2012-02-14 11:00,14,53.82,53.88,53.78,53.88,90
20120701|2012-02-14 11:30,14,53.9,53.96,53.75,53.75,214
20120701|2012-02-14 12:00,14,53.73,53.8,53.68,53.73,137
20120701|2012-02-14 12:30,14,53.74,53.84,53.69,53.69,298
20120701|2012-02-14 13:00,14,53.71,53.72,53.6,53.71,321
20120701|2012-02-14 18:00,15,53.75,53.77,53.73,53.73,34
20120701|2012-02-14 19:00,15,53.71,53.73,53.62,53.62,20
20120701|2012-02-14 19:30,15,53.61,53.61,53.52,53.52,126
20120701|2012-02-14 20:00,15,53.52,53.61,53.52,53.61,8
20120701|2012-02-14 20:30,15,53.65,53.65,53.65,53.65,6
20120701|2012-02-14 21:00,15,53.59,53.65,53.59,53.6,6
20120701|2012-02-14 22:30,15,53.62,53.66,53.59,53.66,5
20120701|2012-02-14 23:00,15,53.62,53.62,53.62,53.62,1
20120701|2012-02-15 00:30,15,53.62,53.62,53.61,53.61,2
20120701|2012-02-15 01:00,15,53.58,53.58,53.58,53.58,2
20120701|2012-02-15 02:00,15,53.79,53.8,53.79,53.8,4
20120701|2012-02-15 02:30,15,53.85,53.93,53.85,53.93,14
20120701|2012-02-15 03:00,15,53.88,53.91,53.88,53.91,12
20120701|2012-02-15 04:00,15,53.91,53.91,53.91,53.91,8
20120701|2012-02-15 04:30,15,53.92,53.92,53.92,53.92,8
20120701|2012-02-15 05:00,15,53.9,53.98,53.9,53.98,8
20120701|2012-02-15 05:30,15,53.94,54,53.94,54,20
20120701|2012-02-15 06:30,15,54,54.1,53.9,53.91,89
20120701|2012-02-15 07:00,15,53.97,53.98,53.95,53.96,7
20120701|2012-02-15 09:30,15,54.01,54.13,53.95,53.98,894
20120701|2012-02-15 10:00,15,53.98,54.12,53.96,54.08,515
20120701|2012-02-15 10:30,15,54.12,54.14,53.97,54.05,253
20120701|2012-02-15 11:00,15,54.03,54.1,54.02,54.08,231
20120701|2012-02-15 11:30,15,54.11,54.17,53.98,54,325
20120701|2012-02-15 12:00,15,54.01,54.09,53.95,53.96,118
20120701|2012-02-15 12:30,15,53.96,53.99,53.78,53.81,522
20120701|2012-02-15 13:00,15,53.82,54.07,53.78,54.04,829
20120701|2012-02-15 18:00,16,54.1,54.11,53.99,54,23
20120701|2012-02-15 18:30,16,53.95,53.96,53.89,53.89,42
20120701|2012-02-15 19:00,16,53.88,53.89,53.6,53.62,98
20120701|2012-02-15 19:30,16,53.6,53.63,53.59,53.61,33
20120701|2012-02-15 20:00,16,53.55,53.55,53.52,53.53,21
20120701|2012-02-15 20:30,16,53.58,53.59,53.51,53.59,28
20120701|2012-02-15 21:00,16,53.64,53.64,53.5,53.5,33
20120701|2012-02-15 21:30,16,53.52,53.52,53.52,53.52,1
20120701|2012-02-15 22:00,16,53.54,53.54,53.54,53.54,1
20120701|2012-02-15 23:00,16,53.53,53.54,53.52,53.52,14
20120701|2012-02-15 23:30,16,53.5,53.5,53.3,53.3,56
20120701|2012-02-16 00:00,16,53.36,53.36,53.36,53.36,6
20120701|2012-02-16 00:30,16,53.42,53.48,53.41,53.48,23
20120701|2012-02-16 01:00,16,53.5,53.53,53.5,53.5,8
20120701|2012-02-16 01:30,16,53.52,53.54,53.52,53.54,3
20120701|2012-02-16 02:00,16,53.57,53.58,53.55,53.56,40
20120701|2012-02-16 02:30,16,53.5,53.5,53.41,53.44,48
20120701|2012-02-16 03:00,16,53.45,53.53,53.44,53.52,69
20120701|2012-02-16 03:30,16,53.5,53.57,53.48,53.57,20
20120701|2012-02-16 04:00,16,53.57,53.57,53.57,53.57,1
20120701|2012-02-16 05:00,16,53.6,53.6,53.6,53.6,2
20120701|2012-02-16 05:30,16,53.6,53.6,53.6,53.6,10
20120701|2012-02-16 06:00,16,53.63,53.68,53.61,53.65,23
20120701|2012-02-16 06:30,16,53.63,53.63,53.63,53.63,10
20120701|2012-02-16 07:00,16,53.64,53.64,53.61,53.61,3
20120701|2012-02-16 09:30,16,53.79,53.92,53.56,53.7,485
20120701|2012-02-16 10:00,16,53.69,53.93,53.69,53.86,818
20120701|2012-02-16 10:30,16,53.87,53.93,53.82,53.93,22
20120701|2012-02-16 11:00,16,53.92,53.95,53.81,53.94,222
20120701|2012-02-16 11:30,16,53.96,53.97,53.79,53.82,160
20120701|2012-02-16 12:00,16,53.8,53.91,53.8,53.87,82
20120701|2012-02-16 12:30,16,53.89,53.96,53.85,53.88,187
20120701|2012-02-16 13:00,16,53.9,53.91,53.8,53.8,347
20120701|2012-02-16 18:00,17,53.79,53.79,53.75,53.79,13
20120701|2012-02-16 18:30,17,53.79,53.82,53.79,53.79,3
20120701|2012-02-16 19:00,17,53.79,54.07,53.75,54.07,105
20120701|2012-02-16 19:30,17,54.06,54.06,54.06,54.06,1
20120701|2012-02-16 20:00,17,54.06,54.06,54.06,54.06,3
20120701|2012-02-16 20:30,17,54.05,54.1,54.05,54.1,13
20120701|2012-02-16 21:30,17,54.11,54.11,54.11,54.11,3
20120701|2012-02-16 22:00,17,54.1,54.1,54.1,54.1,1
20120701|2012-02-16 22:30,17,54.09,54.09,54.09,54.09,1
20120701|2012-02-16 23:00,17,54.09,54.09,54.09,54.09,1
20120701|2012-02-17 00:30,17,54.07,54.07,54.07,54.07,2
20120701|2012-02-17 01:00,17,54.22,54.23,54.22,54.22,5
20120701|2012-02-17 01:30,17,54.22,54.25,54.19,54.19,12
20120701|2012-02-17 02:00,17,54.21,54.27,54.19,54.23,28
20120701|2012-02-17 02:30,17,54.22,54.22,54.15,54.15,27
20120701|2012-02-17 03:00,17,54.15,54.15,54.1,54.1,9
20120701|2012-02-17 03:30,17,54.11,54.22,54.11,54.22,12
20120701|2012-02-17 04:00,17,54.15,54.16,54.12,54.12,6
20120701|2012-02-17 05:00,17,54.14,54.14,54.14,54.14,5
20120701|2012-02-17 06:00,17,54.14,54.14,54.14,54.14,1
20120701|2012-02-17 06:30,17,54.25,54.25,54.22,54.22,20
20120701|2012-02-17 07:00,17,54.24,54.34,54.24,54.33,58
20120701|2012-02-17 09:30,17,54.37,54.5,54.2,54.48,466
20120701|2012-02-17 10:00,17,54.49,54.5,54.22,54.25,339
20120701|2012-02-17 10:30,17,54.26,54.34,54.23,54.28,120
20120701|2012-02-17 11:00,17,54.29,54.38,54.28,54.36,64
20120701|2012-02-17 11:30,17,54.39,54.39,54.27,54.36,69
20120701|2012-02-17 12:00,17,54.35,54.41,54.33,54.41,96
20120701|2012-02-17 12:30,17,54.42,54.43,54.36,54.37,84
20120701|2012-02-17 13:00,17,54.39,54.46,54.17,54.17,794
20120701|2012-02-20 18:00,21,54.5,54.5,54.28,54.29,116
20120701|2012-02-20 18:30,21,54.3,54.31,54.3,54.31,22
20120701|2012-02-20 19:00,21,54.34,54.34,54.26,54.26,14
20120701|2012-02-20 19:30,21,54.26,54.26,54.26,54.26,2
20120701|2012-02-20 20:00,21,54.32,54.34,54.32,54.33,8
20120701|2012-02-20 20:30,21,54.35,54.35,54.19,54.19,10
20120701|2012-02-20 21:00,21,54.3,54.33,54.3,54.33,35
20120701|2012-02-20 21:30,21,54.4,54.4,54.29,54.29,3
20120701|2012-02-20 22:00,21,54.25,54.25,54.25,54.25,1
20120701|2012-02-20 23:00,21,54.37,54.37,54.37,54.37,1
20120701|2012-02-20 23:30,21,54.41,54.44,54.41,54.44,3
20120701|2012-02-21 00:30,21,54.47,54.5,54.46,54.46,9
20120701|2012-02-21 01:00,21,54.41,54.46,54.41,54.46,2
20120701|2012-02-21 01:30,21,54.45,54.45,54.44,54.44,3
20120701|2012-02-21 02:00,21,54.47,54.5,54.46,54.5,8
20120701|2012-02-21 02:30,21,54.52,54.61,54.52,54.55,33
20120701|2012-02-21 03:00,21,54.6,54.61,54.6,54.61,6
20120701|2012-02-21 03:30,21,54.58,54.61,54.46,54.5,25
20120701|2012-02-21 04:00,21,54.45,54.47,54.45,54.47,10
20120701|2012-02-21 05:00,21,54.46,54.46,54.42,54.46,66
20120701|2012-02-21 05:30,21,54.44,54.44,54.32,54.32,80
20120701|2012-02-21 06:00,21,54.34,54.39,54.33,54.37,59
20120701|2012-02-21 06:30,21,54.39,54.39,54.38,54.38,4
20120701|2012-02-21 07:00,21,54.36,54.36,54.35,54.35,4
20120701|2012-02-21 09:30,21,54.41,54.52,54.31,54.47,649
20120701|2012-02-21 10:00,21,54.48,54.51,54.37,54.51,326
20120701|2012-02-21 10:30,21,54.51,54.54,54.37,54.37,106
20120701|2012-02-21 11:00,21,54.38,54.39,54.31,54.36,228
20120701|2012-02-21 11:30,21,54.35,54.54,54.35,54.54,413
20120701|2012-02-21 12:00,21,54.54,54.84,54.54,54.79,132
20120701|2012-02-21 12:30,21,54.8,55.04,54.78,54.86,336
20120701|2012-02-21 13:00,21,54.85,54.9,54.77,54.78,188
20120701|2012-02-21 18:00,22,54.83,54.83,54.75,54.75,14
20120701|2012-02-21 18:30,22,54.72,54.72,54.68,54.68,59
20120701|2012-02-21 19:00,22,54.68,54.74,54.61,54.61,43
20120701|2012-02-21 19:30,22,54.64,54.7,54.61,54.67,13
20120701|2012-02-21 20:00,22,54.66,54.74,54.64,54.74,22
20120701|2012-02-21 20:30,22,54.74,54.74,54.69,54.7,50
20120701|2012-02-21 21:00,22,54.7,54.76,54.68,54.76,152
20120701|2012-02-21 21:30,22,54.76,54.76,54.76,54.76,20
20120701|2012-02-21 22:00,22,54.79,54.83,54.79,54.83,16
20120701|2012-02-21 22:30,22,54.85,54.85,54.82,54.82,14
20120701|2012-02-21 23:00,22,54.83,54.84,54.83,54.83,18
20120701|2012-02-21 23:30,22,54.81,54.82,54.76,54.76,17
20120701|2012-02-22 00:30,22,54.74,54.75,54.73,54.74,22
20120701|2012-02-22 01:00,22,54.82,54.82,54.82,54.82,1
20120701|2012-02-22 01:30,22,54.83,54.83,54.83,54.83,14
20120701|2012-02-22 02:00,22,54.87,54.88,54.87,54.88,7
20120701|2012-02-22 02:30,22,54.86,54.86,54.64,54.64,22
20120701|2012-02-22 03:00,22,54.64,54.64,54.58,54.58,40
20120701|2012-02-22 03:30,22,54.52,54.54,54.51,54.51,8
20120701|2012-02-22 04:00,22,54.6,54.65,54.6,54.6,30
20120701|2012-02-22 04:30,22,54.64,54.65,54.62,54.65,12
20120701|2012-02-22 05:00,22,54.62,54.62,54.55,54.55,23
20120701|2012-02-22 05:30,22,54.62,54.62,54.61,54.61,7
20120701|2012-02-22 06:00,22,54.56,54.56,54.56,54.56,2
20120701|2012-02-22 06:30,22,54.6,54.68,54.6,54.66,18
20120701|2012-02-22 07:00,22,54.66,54.67,54.66,54.67,8
20120701|2012-02-22 09:30,22,54.64,54.73,54.57,54.62,367
20120701|2012-02-22 10:00,22,54.65,54.73,54.59,54.7,130
20120701|2012-02-22 10:30,22,54.71,54.79,54.69,54.78,471
20120701|2012-02-22 11:00,22,54.78,54.84,54.73,54.82,337
20120701|2012-02-22 11:30,22,54.82,54.99,54.82,54.98,676
20120701|2012-02-22 12:00,22,54.94,54.94,54.82,54.84,352
20120701|2012-02-22 12:30,22,54.85,54.89,54.8,54.87,209
20120701|2012-02-22 13:00,22,54.89,54.95,54.84,54.95,504
20120701|2012-02-22 18:00,23,55,55.02,54.96,54.96,43
20120701|2012-02-22 19:00,23,54.85,54.85,54.75,54.75,38
20120701|2012-02-22 19:30,23,54.75,54.79,54.75,54.79,33
20120701|2012-02-22 20:00,23,54.74,54.8,54.74,54.79,13
20120701|2012-02-22 20:30,23,54.76,54.76,54.74,54.74,2
20120701|2012-02-22 23:00,23,54.76,54.76,54.76,54.76,1
20120701|2012-02-22 23:30,23,54.74,54.74,54.69,54.69,2
20120701|2012-02-23 00:00,23,54.75,54.77,54.75,54.77,6
20120701|2012-02-23 00:30,23,54.78,54.78,54.78,54.78,1
20120701|2012-02-23 01:30,23,54.9,54.91,54.88,54.91,12
20120701|2012-02-23 02:00,23,54.91,54.97,54.9,54.97,25
20120701|2012-02-23 02:30,23,54.96,55,54.96,55,23
20120701|2012-02-23 03:00,23,55,55,54.97,54.98,7
20120701|2012-02-23 03:30,23,54.99,55.03,54.97,55,117
20120701|2012-02-23 04:00,23,55,55.05,55,55.05,20
20120701|2012-02-23 04:30,23,55.03,55.05,55.03,55.03,18
20120701|2012-02-23 05:00,23,55.08,55.13,55.07,55.08,26
20120701|2012-02-23 05:30,23,55.1,55.1,55.06,55.08,9
20120701|2012-02-23 06:00,23,55.09,55.09,55.05,55.08,42
20120701|2012-02-23 06:30,23,55.06,55.07,55.03,55.03,28
20120701|2012-02-23 07:00,23,55.03,55.08,55.01,55.07,32
20120701|2012-02-23 09:30,23,55.06,55.1,54.9,55.07,946
20120701|2012-02-23 10:00,23,55.07,55.07,54.86,55.04,722
20120701|2012-02-23 10:30,23,55.06,55.08,54.93,54.96,627
20120701|2012-02-23 11:00,23,54.98,55.01,54.92,54.98,1178
20120701|2012-02-23 11:30,23,55,55.01,54.82,54.84,303
20120701|2012-02-23 12:00,23,54.82,54.88,54.75,54.85,300
20120701|2012-02-23 12:30,23,54.84,54.86,54.79,54.83,287
20120701|2012-02-23 13:00,23,54.83,54.95,54.83,54.89,900
20120701|2012-02-23 18:00,24,54.95,54.95,54.91,54.91,17
20120701|2012-02-23 18:30,24,54.91,54.91,54.88,54.88,18
20120701|2012-02-23 19:00,24,54.88,54.88,54.88,54.88,1
20120701|2012-02-23 20:30,24,54.91,54.91,54.86,54.86,6
20120701|2012-02-23 21:00,24,54.85,54.85,54.85,54.85,2
20120701|2012-02-23 21:30,24,54.89,54.89,54.89,54.89,1
20120701|2012-02-23 23:00,24,54.93,54.93,54.93,54.93,1
20120701|2012-02-23 23:30,24,54.89,54.89,54.89,54.89,3
20120701|2012-02-24 00:00,24,54.86,54.87,54.8,54.82,9
20120701|2012-02-24 00:30,24,54.89,54.89,54.89,54.89,1
20120701|2012-02-24 01:00,24,54.88,54.95,54.88,54.95,3
20120701|2012-02-24 01:30,24,54.95,54.95,54.95,54.95,2
20120701|2012-02-24 02:00,24,54.92,54.92,54.86,54.86,13
20120701|2012-02-24 02:30,24,54.96,54.96,54.96,54.96,2
20120701|2012-02-24 03:00,24,54.99,54.99,54.99,54.99,2
20120701|2012-02-24 03:30,24,54.96,54.97,54.96,54.97,2
20120701|2012-02-24 04:00,24,54.94,54.94,54.84,54.84,119
20120701|2012-02-24 04:30,24,54.85,54.92,54.85,54.9,75
20120701|2012-02-24 05:00,24,54.9,54.91,54.88,54.88,38
20120701|2012-02-24 05:30,24,54.89,54.9,54.88,54.88,60
20120701|2012-02-24 06:00,24,54.89,54.9,54.85,54.86,48
20120701|2012-02-24 06:30,24,54.87,54.87,54.85,54.85,66
20120701|2012-02-24 07:00,24,54.9,54.92,54.9,54.92,34
20120701|2012-02-24 09:30,24,55,55.09,54.86,54.86,481
20120701|2012-02-24 10:00,24,54.89,54.99,54.84,54.98,256
20120701|2012-02-24 10:30,24,54.98,54.99,54.92,54.99,176
20120701|2012-02-24 11:00,24,54.97,55.03,54.95,54.99,340
20120701|2012-02-24 11:30,24,55,55.01,54.87,54.93,204
20120701|2012-02-24 12:00,24,54.95,55.02,54.95,54.96,221
20120701|2012-02-24 12:30,24,54.99,55.02,54.93,54.97,411
20120701|2012-02-24 13:00,24,54.97,55.09,54.96,55.07,763
20120701|2012-02-26 18:00,27,55.07,55.07,54.97,55.04,26
20120701|2012-02-26 18:30,27,55.02,55.02,54.94,54.96,21
20120701|2012-02-26 19:00,27,54.96,55.15,54.96,55.15,18
20120701|2012-02-26 19:30,27,55.19,55.19,55.19,55.19,3
20120701|2012-02-26 20:00,27,55.16,55.19,55.14,55.18,6
20120701|2012-02-26 20:30,27,55.14,55.14,55.13,55.13,2
20120701|2012-02-26 21:00,27,55.15,55.16,55.15,55.16,3
20120701|2012-02-26 21:30,27,55.19,55.19,55.19,55.19,5
20120701|2012-02-26 22:00,27,55.19,55.19,55.19,55.19,1
20120701|2012-02-26 22:30,27,55.16,55.16,55.16,55.16,1
20120701|2012-02-26 23:30,27,55.19,55.19,55.18,55.18,3
20120701|2012-02-27 00:30,27,55.21,55.21,55.21,55.21,1
20120701|2012-02-27 01:00,27,55.16,55.16,55.14,55.14,130
20120701|2012-02-27 01:30,27,55.16,55.16,55.16,55.16,58
20120701|2012-02-27 02:00,27,55.1,55.1,55.05,55.05,11
20120701|2012-02-27 02:30,27,55.04,55.04,54.87,54.89,39
20120701|2012-02-27 03:00,27,54.89,54.94,54.89,54.89,8
20120701|2012-02-27 03:30,27,54.89,54.89,54.86,54.86,2
20120701|2012-02-27 04:00,27,54.87,54.87,54.79,54.82,145
20120701|2012-02-27 04:30,27,54.78,54.78,54.74,54.77,45
20120701|2012-02-27 05:00,27,54.75,54.76,54.75,54.76,11
20120701|2012-02-27 06:00,27,54.76,54.8,54.75,54.78,67
20120701|2012-02-27 06:30,27,54.77,54.85,54.77,54.85,38
20120701|2012-02-27 07:00,27,54.86,54.86,54.84,54.84,6
20120701|2012-02-27 09:30,27,54.78,55,54.77,54.9,570
20120701|2012-02-27 10:00,27,54.93,55.1,54.91,55.09,428
20120701|2012-02-27 10:30,27,54.99,55.06,54.95,55.04,237
20120701|2012-02-27 11:00,27,55.05,55.15,54.99,55.14,340
20120701|2012-02-27 11:30,27,55.13,55.2,55.07,55.19,208
20120701|2012-02-27 12:00,27,55.22,55.37,55.2,55.32,350
20120701|2012-02-27 12:30,27,55.33,55.33,55.25,55.25,186
20120701|2012-02-27 13:00,27,55.25,55.25,55.16,55.18,336
20120701|2012-02-27 18:00,28,55.17,55.17,55.14,55.15,28
20120701|2012-02-27 18:30,28,55.14,55.19,55.14,55.19,5
20120701|2012-02-27 19:00,28,55.21,55.3,55.18,55.3,35
20120701|2012-02-27 19:30,28,55.28,55.28,55.28,55.28,1
20120701|2012-02-27 20:00,28,55.25,55.25,55.25,55.25,1
20120701|2012-02-27 20:30,28,55.26,55.26,55.26,55.26,1
20120701|2012-02-27 21:00,28,55.26,55.26,55.26,55.26,2
20120701|2012-02-27 21:30,28,55.26,55.26,55.26,55.26,1
20120701|2012-02-27 22:30,28,55.28,55.3,55.28,55.29,26
20120701|2012-02-27 23:00,28,55.27,55.27,55.27,55.27,1
20120701|2012-02-27 23:30,28,55.28,55.3,55.28,55.3,16
20120701|2012-02-28 00:00,28,55.29,55.31,55.29,55.31,2
20120701|2012-02-28 00:30,28,55.38,55.4,55.38,55.4,16
20120701|2012-02-28 01:30,28,55.4,55.42,55.38,55.38,10
20120701|2012-02-28 02:00,28,55.43,55.45,55.42,55.42,45
20120701|2012-02-28 02:30,28,55.45,55.65,55.42,55.45,39
20120701|2012-02-28 03:00,28,55.43,55.56,55.43,55.54,42
20120701|2012-02-28 03:30,28,55.5,55.5,55.48,55.48,6
20120701|2012-02-28 04:00,28,55.46,55.49,55.44,55.47,24
20120701|2012-02-28 04:30,28,55.44,55.47,55.42,55.42,22
20120701|2012-02-28 06:00,28,55.34,55.42,55.33,55.42,19
20120701|2012-02-28 06:30,28,55.42,55.48,55.42,55.45,48
20120701|2012-02-28 07:00,28,55.46,55.49,55.41,55.41,41
20120701|2012-02-28 09:30,28,55.39,55.39,54.91,55.02,976
20120701|2012-02-28 10:00,28,55.03,55.06,54.96,55.04,482
20120701|2012-02-28 10:30,28,55.03,55.2,55.03,55.08,674
20120701|2012-02-28 11:00,28,55.09,55.2,55.03,55.18,607
20120701|2012-02-28 11:30,28,55.18,55.32,55.16,55.31,690
20120701|2012-02-28 12:00,28,55.32,55.45,55.29,55.33,1028
20120701|2012-02-28 12:30,28,55.31,55.37,55.25,55.32,540
20120701|2012-02-28 13:00,28,55.32,55.32,55.1,55.14,653
20120701|2012-02-28 18:00,29,55.14,55.14,55.09,55.09,7
20120701|2012-02-28 18:30,29,55.15,55.16,55.13,55.16,20
20120701|2012-02-28 19:00,29,55.16,55.16,55.03,55.03,27
20120701|2012-02-28 19:30,29,55.05,55.05,55.01,55.02,10
20120701|2012-02-28 20:00,29,55.04,55.04,55.01,55.01,23
20120701|2012-02-28 20:30,29,55.03,55.03,55,55,7
20120701|2012-02-28 21:00,29,55.01,55.02,54.99,55,38
20120701|2012-02-28 21:30,29,55.02,55.02,54.99,54.99,11
20120701|2012-02-28 22:00,29,55.01,55.01,55.01,55.01,1
20120701|2012-02-28 23:00,29,55.03,55.03,54.98,54.98,3
20120701|2012-02-29 00:00,29,55.03,55.06,55.03,55.06,44
20120701|2012-02-29 00:30,29,55.07,55.16,55.07,55.16,18
20120701|2012-02-29 01:00,29,55.11,55.12,55.06,55.12,16
20120701|2012-02-29 01:30,29,55.17,55.17,55.17,55.17,1
20120701|2012-02-29 02:00,29,55.16,55.19,55.16,55.19,13
20120701|2012-02-29 02:30,29,55.2,55.21,55.14,55.16,59
20120701|2012-02-29 03:00,29,55.09,55.16,55.09,55.15,15
20120701|2012-02-29 03:30,29,55.13,55.15,55.12,55.15,37
20120701|2012-02-29 04:00,29,55.15,55.21,55.14,55.2,47
20120701|2012-02-29 04:30,29,55.22,55.22,55.16,55.18,30
20120701|2012-02-29 05:00,29,55.19,55.19,55.19,55.19,1
20120701|2012-02-29 05:30,29,55.17,55.22,55.17,55.22,4
20120701|2012-02-29 06:00,29,55.23,55.24,55.23,55.24,5
20120701|2012-02-29 06:30,29,55.25,55.25,55.2,55.22,44
20120701|2012-02-29 07:00,29,55.2,55.22,55.18,55.2,11
20120701|2012-02-29 09:30,29,55.18,55.18,54.72,54.86,1825
20120701|2012-02-29 10:00,29,54.86,55.03,54.84,54.85,849
20120701|2012-02-29 10:30,29,54.82,54.99,54.8,54.91,430
20120701|2012-02-29 11:00,29,54.89,55.19,54.89,55.03,1195
20120701|2012-02-29 11:30,29,55.04,55.05,54.81,54.82,606
20120701|2012-02-29 12:00,29,54.82,54.95,54.82,54.89,763
20120701|2012-02-29 12:30,29,54.91,54.96,54.84,54.84,747
20120701|2012-02-29 13:00,29,54.84,55,54.75,54.97,1573
20120701|2012-02-29 18:00,1,54.82,54.84,54.64,54.69,176
20120701|2012-02-29 18:30,1,54.69,54.79,54.69,54.76,65
20120701|2012-02-29 19:00,1,54.73,54.73,54.64,54.72,50
20120701|2012-02-29 19:30,1,54.67,54.74,54.67,54.72,10
20120701|2012-02-29 20:00,1,54.74,54.74,54.67,54.69,5
20120701|2012-02-29 21:00,1,54.71,54.71,54.71,54.71,10
20120701|2012-02-29 21:30,1,54.71,54.74,54.71,54.74,8
20120701|2012-02-29 22:30,1,54.75,54.75,54.75,54.75,1
20120701|2012-02-29 23:00,1,54.75,54.75,54.75,54.75,1
20120701|2012-02-29 23:30,1,54.78,54.85,54.76,54.85,11
20120701|2012-03-01 00:00,1,54.87,54.87,54.84,54.84,58
20120701|2012-03-01 00:30,1,54.84,54.84,54.51,54.55,108
20120701|2012-03-01 01:00,1,54.53,54.59,54.53,54.59,38
20120701|2012-03-01 01:30,1,54.61,54.63,54.61,54.63,35
20120701|2012-03-01 02:00,1,54.66,54.75,54.62,54.62,36
20120701|2012-03-01 02:30,1,54.67,54.71,54.64,54.71,14
20120701|2012-03-01 03:00,1,54.7,54.73,54.7,54.73,17
20120701|2012-03-01 03:30,1,54.74,54.78,54.73,54.78,19
20120701|2012-03-01 04:00,1,54.81,54.84,54.79,54.8,17
20120701|2012-03-01 04:30,1,54.81,54.81,54.79,54.79,10
20120701|2012-03-01 05:00,1,54.82,54.82,54.78,54.78,6
20120701|2012-03-01 05:30,1,54.81,54.9,54.81,54.89,42
20120701|2012-03-01 06:00,1,54.9,54.9,54.84,54.84,23
20120701|2012-03-01 06:30,1,54.82,54.82,54.77,54.78,24
20120701|2012-03-01 07:00,1,54.79,54.81,54.79,54.79,8
20120701|2012-03-01 09:30,1,54.8,54.93,54.65,54.66,2458
20120701|2012-03-01 10:00,1,54.67,54.77,54.65,54.72,909
20120701|2012-03-01 10:30,1,54.74,54.79,54.65,54.7,918
20120701|2012-03-01 11:00,1,54.72,54.79,54.68,54.75,491
20120701|2012-03-01 11:30,1,54.76,54.78,54.65,54.76,801
20120701|2012-03-01 12:00,1,54.77,54.8,54.67,54.69,599
20120701|2012-03-01 12:30,1,54.69,54.7,54.46,54.54,1143
20120701|2012-03-01 13:00,1,54.56,54.64,54.49,54.6,803
20120701|2012-03-01 18:00,2,54.68,54.68,54.63,54.67,45
20120701|2012-03-01 18:30,2,54.63,54.63,54.63,54.63,1
20120701|2012-03-01 19:00,2,54.6,54.64,54.54,54.64,84
20120701|2012-03-01 19:30,2,54.64,54.64,54.57,54.64,24
20120701|2012-03-01 20:00,2,54.66,54.66,54.66,54.66,1
20120701|2012-03-01 20:30,2,54.64,54.64,54.64,54.64,2
20120701|2012-03-01 21:00,2,54.64,54.64,54.64,54.64,16
20120701|2012-03-01 23:30,2,54.67,54.69,54.64,54.64,6
20120701|2012-03-02 00:00,2,54.65,54.65,54.65,54.65,1
20120701|2012-03-02 00:30,2,54.68,54.68,54.64,54.64,26
20120701|2012-03-02 01:00,2,54.64,54.65,54.64,54.65,34
20120701|2012-03-02 01:30,2,54.64,54.68,54.64,54.68,16
20120701|2012-03-02 02:00,2,54.66,54.69,54.65,54.65,87
20120701|2012-03-02 02:30,2,54.63,54.64,54.62,54.62,66
20120701|2012-03-02 03:00,2,54.63,54.63,54.56,54.57,194
20120701|2012-03-02 03:30,2,54.61,54.61,54.53,54.54,35
20120701|2012-03-02 04:00,2,54.55,54.57,54.53,54.53,70
20120701|2012-03-02 04:30,2,54.53,54.53,54.42,54.45,72
20120701|2012-03-02 05:00,2,54.47,54.48,54.46,54.46,3
20120701|2012-03-02 05:30,2,54.49,54.49,54.42,54.46,15
20120701|2012-03-02 06:00,2,54.43,54.43,54.35,54.38,33
20120701|2012-03-02 06:30,2,54.35,54.35,54.21,54.25,26
20120701|2012-03-02 07:00,2,54.23,54.24,54.17,54.24,89
20120701|2012-03-02 09:30,2,54.31,54.31,54.21,54.28,1179
20120701|2012-03-02 10:00,2,54.28,54.44,54.26,54.43,538
20120701|2012-03-02 10:30,2,54.44,54.49,54.35,54.37,412
20120701|2012-03-02 11:00,2,54.38,54.38,54.22,54.27,538
20120701|2012-03-02 11:30,2,54.29,54.46,54.29,54.39,529
20120701|2012-03-02 12:00,2,54.4,54.43,54.32,54.33,412
20120701|2012-03-02 12:30,2,54.32,54.42,54.27,54.31,221
20120701|2012-03-02 13:00,2,54.31,54.54,54.31,54.5,676
20120701|2012-03-04 18:00,5,54.49,54.54,54.45,54.53,60
20120701|2012-03-04 18:30,5,54.53,54.56,54.51,54.51,80
20120701|2012-03-04 19:00,5,54.65,54.65,54.52,54.61,76
20120701|2012-03-04 19:30,5,54.56,54.56,54.49,54.51,33
20120701|2012-03-04 20:00,5,54.48,54.52,54.46,54.52,73
20120701|2012-03-04 20:30,5,54.51,54.56,54.49,54.49,12
20120701|2012-03-04 21:00,5,54.47,54.48,54.47,54.48,4
20120701|2012-03-04 22:00,5,54.5,54.5,54.5,54.5,6
20120701|2012-03-04 23:00,5,54.45,54.45,54.45,54.45,3
20120701|2012-03-04 23:30,5,54.45,54.48,54.45,54.45,30
20120701|2012-03-05 00:00,5,54.45,54.45,54.44,54.44,4
20120701|2012-03-05 00:30,5,54.59,54.6,54.58,54.58,20
20120701|2012-03-05 01:30,5,54.45,54.45,54.41,54.41,5
20120701|2012-03-05 02:00,5,54.43,54.46,54.41,54.41,56
20120701|2012-03-05 02:30,5,54.43,54.43,54.43,54.43,1
20120701|2012-03-05 03:00,5,54.38,54.45,54.35,54.45,17
20120701|2012-03-05 03:30,5,54.39,54.39,54.39,54.39,1
20120701|2012-03-05 04:00,5,54.48,54.55,54.48,54.55,32
20120701|2012-03-05 04:30,5,54.54,54.54,54.52,54.52,17
20120701|2012-03-05 05:00,5,54.51,54.56,54.47,54.56,44
20120701|2012-03-05 05:30,5,54.53,54.58,54.53,54.58,23
20120701|2012-03-05 06:00,5,54.6,54.63,54.6,54.62,89
20120701|2012-03-05 06:30,5,54.63,54.66,54.62,54.66,53
20120701|2012-03-05 07:00,5,54.61,54.65,54.61,54.65,42
20120701|2012-03-05 09:30,5,54.57,54.64,54.33,54.57,909
20120701|2012-03-05 10:00,5,54.58,54.75,54.53,54.69,410
20120701|2012-03-05 10:30,5,54.67,54.73,54.57,54.71,297
20120701|2012-03-05 11:00,5,54.7,54.73,54.58,54.6,250
20120701|2012-03-05 11:30,5,54.63,54.63,54.55,54.56,367
20120701|2012-03-05 12:00,5,54.56,54.63,54.43,54.49,224
20120701|2012-03-05 12:30,5,54.48,54.54,54.34,54.38,470
20120701|2012-03-05 13:00,5,54.39,54.4,54.17,54.22,584
20120701|2012-03-05 18:00,6,54.16,54.19,54.15,54.19,14
20120701|2012-03-05 18:30,6,54.17,54.17,54.17,54.17,32
20120701|2012-03-05 19:00,6,54.17,54.19,54.07,54.08,52
20120701|2012-03-05 19:30,6,54.07,54.11,54.07,54.11,35
20120701|2012-03-05 20:00,6,54.09,54.09,54.07,54.08,15
20120701|2012-03-05 20:30,6,54.07,54.07,54.03,54.03,30
20120701|2012-03-05 21:00,6,54.05,54.08,54.05,54.08,7
20120701|2012-03-05 21:30,6,54.06,54.06,54.03,54.06,20
20120701|2012-03-05 22:00,6,54.05,54.06,54.05,54.06,21
20120701|2012-03-05 22:30,6,54.06,54.06,54.06,54.06,4
20120701|2012-03-05 23:00,6,54.08,54.08,54.08,54.08,2
20120701|2012-03-05 23:30,6,54.07,54.08,54.06,54.08,6
20120701|2012-03-06 00:00,6,54.09,54.14,54.09,54.14,6
20120701|2012-03-06 00:30,6,54.19,54.21,54.1,54.21,34
20120701|2012-03-06 01:00,6,54.18,54.23,54.18,54.23,7
20120701|2012-03-06 01:30,6,54.2,54.21,54.19,54.19,6
20120701|2012-03-06 02:00,6,54.17,54.25,54.16,54.25,21
20120701|2012-03-06 02:30,6,54.29,54.29,54.25,54.26,8
20120701|2012-03-06 03:00,6,54.24,54.28,54.13,54.17,37
20120701|2012-03-06 03:30,6,54.12,54.12,54.05,54.08,29
20120701|2012-03-06 04:00,6,54.11,54.17,54.11,54.11,35
20120701|2012-03-06 04:30,6,54.11,54.13,54.1,54.12,33
20120701|2012-03-06 05:00,6,54.08,54.08,54.08,54.08,2
20120701|2012-03-06 05:30,6,54.11,54.11,54.05,54.05,40
20120701|2012-03-06 06:00,6,54.05,54.13,54.04,54.13,41
20120701|2012-03-06 06:30,6,54.13,54.13,54.07,54.07,21
20120701|2012-03-06 07:00,6,54.1,54.1,54.09,54.09,12
20120701|2012-03-06 09:30,6,53.92,54.1,53.86,54.04,1597
20120701|2012-03-06 10:00,6,54.07,54.17,54.03,54.04,495
20120701|2012-03-06 10:30,6,54.03,54.03,53.87,53.95,653
20120701|2012-03-06 11:00,6,53.95,54.02,53.84,53.9,412
20120701|2012-03-06 11:30,6,53.89,53.98,53.71,53.96,476
20120701|2012-03-06 12:00,6,53.95,54,53.82,53.89,376
20120701|2012-03-06 12:30,6,53.9,53.9,53.69,53.75,495
20120701|2012-03-06 13:00,6,53.77,53.78,53.65,53.72,743
20120701|2012-03-06 18:00,7,53.72,53.72,53.65,53.69,24
20120701|2012-03-06 18:30,7,53.71,53.72,53.61,53.64,44
20120701|2012-03-06 19:00,7,53.67,53.67,53.59,53.63,130
20120701|2012-03-06 19:30,7,53.63,53.67,53.63,53.67,22
20120701|2012-03-06 20:00,7,53.69,53.73,53.69,53.7,22
20120701|2012-03-06 20:30,7,53.71,53.79,53.7,53.79,75
20120701|2012-03-06 21:00,7,53.8,53.82,53.8,53.8,10
20120701|2012-03-06 21:30,7,53.79,53.79,53.79,53.79,2
20120701|2012-03-06 22:00,7,53.8,53.84,53.8,53.84,9
20120701|2012-03-06 22:30,7,53.84,53.86,53.84,53.86,32
20120701|2012-03-06 23:30,7,53.85,53.85,53.81,53.81,4
20120701|2012-03-07 00:00,7,53.81,53.83,53.8,53.8,5
20120701|2012-03-07 00:30,7,53.8,53.82,53.75,53.75,25
20120701|2012-03-07 01:00,7,53.76,53.86,53.76,53.84,4
20120701|2012-03-07 01:30,7,53.83,53.95,53.83,53.94,20
20120701|2012-03-07 02:00,7,53.92,53.95,53.92,53.95,24
20120701|2012-03-07 02:30,7,53.96,53.99,53.93,53.94,106
20120701|2012-03-07 03:00,7,53.95,54,53.94,54,58
20120701|2012-03-07 03:30,7,54,54.12,53.95,54.12,69
20120701|2012-03-07 04:00,7,54.11,54.22,54.08,54.16,97
20120701|2012-03-07 04:30,7,54.16,54.22,54.16,54.2,29
20120701|2012-03-07 05:00,7,54.17,54.23,54.16,54.21,26
20120701|2012-03-07 05:30,7,54.2,54.21,54.15,54.16,21
20120701|2012-03-07 06:00,7,54.15,54.15,54.12,54.12,24
20120701|2012-03-07 06:30,7,54.11,54.11,54.06,54.07,66
20120701|2012-03-07 07:00,7,54.07,54.07,54.01,54.04,35
20120701|2012-03-07 09:30,7,53.92,53.99,53.7,53.81,1271
20120701|2012-03-07 10:00,7,53.8,53.89,53.75,53.81,749
20120701|2012-03-07 10:30,7,53.82,53.95,53.74,53.77,587
20120701|2012-03-07 11:00,7,53.76,53.79,53.62,53.67,532
20120701|2012-03-07 11:30,7,53.66,53.67,53.55,53.63,548
20120701|2012-03-07 12:00,7,53.63,53.64,53.47,53.52,607
20120701|2012-03-07 12:30,7,53.49,53.49,53.3,53.36,730
20120701|2012-03-07 13:00,7,53.37,53.46,53.31,53.34,866
20120701|2012-03-07 18:00,8,53.31,53.39,53.31,53.37,38
20120701|2012-03-07 18:30,8,53.39,53.45,53.38,53.45,24
20120701|2012-03-07 19:00,8,53.48,53.7,53.48,53.7,260
20120701|2012-03-07 19:30,8,53.71,53.73,53.69,53.73,112
20120701|2012-03-07 20:00,8,53.75,53.76,53.7,53.72,85
20120701|2012-03-07 20:30,8,53.75,53.76,53.68,53.68,25
20120701|2012-03-07 21:00,8,53.72,53.73,53.72,53.73,7
20120701|2012-03-07 21:30,8,53.75,53.79,53.75,53.78,302
20120701|2012-03-07 22:00,8,53.82,53.82,53.78,53.8,41
20120701|2012-03-07 22:30,8,53.81,53.83,53.8,53.81,44
20120701|2012-03-07 23:00,8,53.81,53.84,53.81,53.83,34
20120701|2012-03-07 23:30,8,53.83,53.85,53.83,53.84,75
20120701|2012-03-08 00:00,8,53.87,53.89,53.84,53.89,164
20120701|2012-03-08 00:30,8,53.87,53.88,53.83,53.83,394
20120701|2012-03-08 01:00,8,53.87,53.87,53.78,53.82,65
20120701|2012-03-08 01:30,8,53.82,53.91,53.82,53.88,36
20120701|2012-03-08 02:00,8,53.88,53.99,53.87,53.98,41
20120701|2012-03-08 02:30,8,53.99,54,53.79,53.88,197
20120701|2012-03-08 03:00,8,53.9,53.93,53.9,53.92,44
20120701|2012-03-08 03:30,8,53.95,54.1,53.95,54,151
20120701|2012-03-08 04:00,8,53.98,54.03,53.91,54.03,57
20120701|2012-03-08 04:30,8,54.04,54.04,53.95,53.99,59
20120701|2012-03-08 05:00,8,54,54.05,53.99,54.03,171
20120701|2012-03-08 05:30,8,54.05,54.07,54.05,54.06,12
20120701|2012-03-08 06:00,8,54.07,54.1,54.05,54.07,39
20120701|2012-03-08 06:30,8,54.07,54.08,53.93,53.95,31
20120701|2012-03-08 07:00,8,53.95,53.99,53.95,53.99,3
20120701|2012-03-08 09:30,8,53.95,54.28,53.87,54.1,2021
20120701|2012-03-08 10:00,8,54.1,54.11,53.85,53.93,585
20120701|2012-03-08 10:30,8,53.98,54.06,53.94,54.04,419
20120701|2012-03-08 11:00,8,54.05,54.06,53.93,53.96,268
20120701|2012-03-08 11:30,8,53.94,53.96,53.89,53.89,156
20120701|2012-03-08 12:00,8,53.91,53.95,53.87,53.87,230
20120701|2012-03-08 12:30,8,53.86,53.96,53.77,53.96,878
20120701|2012-03-08 13:00,8,53.96,54.01,53.79,53.81,780
20120701|2012-03-08 18:00,9,53.8,53.94,53.8,53.94,82
20120701|2012-03-08 18:30,9,53.94,53.97,53.94,53.96,16
20120701|2012-03-08 19:00,9,53.96,54.15,53.96,54.15,118
20120701|2012-03-08 19:30,9,54.15,54.25,54.15,54.25,436
20120701|2012-03-08 20:00,9,54.26,54.41,54.26,54.33,49
20120701|2012-03-08 20:30,9,54.34,54.48,54.33,54.47,161
20120701|2012-03-08 21:00,9,54.46,54.75,54.46,54.75,53
20120701|2012-03-08 21:30,9,54.66,54.66,54.47,54.47,40
20120701|2012-03-08 22:00,9,54.47,54.55,54.47,54.53,38
20120701|2012-03-08 22:30,9,54.53,54.58,54.53,54.58,23
20120701|2012-03-08 23:00,9,54.58,54.59,54.53,54.53,71
20120701|2012-03-08 23:30,9,54.63,54.74,54.63,54.74,53
20120701|2012-03-09 00:00,9,54.78,54.8,54.7,54.8,232
20120701|2012-03-09 00:30,9,54.77,54.83,54.77,54.83,180
20120701|2012-03-09 01:00,9,54.67,54.86,54.6,54.84,44
20120701|2012-03-09 01:30,9,54.8,54.84,54.73,54.73,59
20120701|2012-03-09 02:00,9,54.72,54.72,54.6,54.68,42
20120701|2012-03-09 02:30,9,54.69,54.75,54.68,54.75,74
20120701|2012-03-09 03:00,9,54.75,54.87,54.75,54.87,50
20120701|2012-03-09 03:30,9,54.82,54.88,54.82,54.87,89
20120701|2012-03-09 04:00,9,54.81,54.85,54.81,54.85,20
20120701|2012-03-09 04:30,9,54.84,54.84,54.75,54.76,69
20120701|2012-03-09 05:00,9,54.76,54.8,54.75,54.8,55
20120701|2012-03-09 05:30,9,54.8,54.82,54.78,54.8,154
20120701|2012-03-09 06:00,9,54.8,54.83,54.8,54.8,302
20120701|2012-03-09 06:30,9,54.8,54.8,54.73,54.73,143
20120701|2012-03-09 07:00,9,54.74,54.75,54.66,54.68,147
20120701|2012-03-09 09:30,9,54.44,54.75,54.24,54.75,1700
20120701|2012-03-09 10:00,9,54.74,54.88,54.74,54.83,2155
20120701|2012-03-09 10:30,9,54.82,54.84,54.71,54.74,540
20120701|2012-03-09 11:00,9,54.74,54.78,54.56,54.56,885
20120701|2012-03-09 11:30,9,54.55,54.68,54.38,54.4,809
20120701|2012-03-09 12:00,9,54.39,54.51,54.39,54.45,218
20120701|2012-03-09 12:30,9,54.44,54.72,54.41,54.7,843
20120701|2012-03-09 13:00,9,54.68,54.76,54.65,54.73,632
20120701|2012-03-11 18:00,12,54.68,54.7,54.6,54.64,48
20120701|2012-03-11 18:30,12,54.66,54.68,54.66,54.68,11
20120701|2012-03-11 19:00,12,54.65,54.76,54.65,54.76,10
20120701|2012-03-11 19:30,12,54.79,54.83,54.79,54.83,7
20120701|2012-03-11 20:00,12,54.87,54.89,54.81,54.87,22
20120701|2012-03-11 20:30,12,54.87,54.92,54.85,54.87,198
20120701|2012-03-11 21:00,12,54.81,54.83,54.81,54.81,6
20120701|2012-03-11 21:30,12,54.75,54.76,54.75,54.75,8
20120701|2012-03-11 22:00,12,54.75,54.75,54.73,54.73,6
20120701|2012-03-11 22:30,12,54.71,54.71,54.71,54.71,2
20120701|2012-03-11 23:30,12,54.71,54.71,54.71,54.71,1
20120701|2012-03-12 00:30,12,54.65,54.65,54.6,54.6,26
20120701|2012-03-12 01:00,12,54.61,54.65,54.6,54.65,27
20120701|2012-03-12 01:30,12,54.6,54.64,54.6,54.63,5
20120701|2012-03-12 02:00,12,54.63,54.63,54.5,54.57,102
20120701|2012-03-12 02:30,12,54.57,54.63,54.57,54.61,40
20120701|2012-03-12 03:00,12,54.63,54.64,54.56,54.56,17
20120701|2012-03-12 03:30,12,54.56,54.56,54.53,54.54,18
20120701|2012-03-12 04:00,12,54.56,54.57,54.5,54.53,134
20120701|2012-03-12 04:30,12,54.5,54.5,54.44,54.48,66
20120701|2012-03-12 05:00,12,54.46,54.47,54.43,54.46,213
20120701|2012-03-12 05:30,12,54.45,54.48,54.41,54.41,53
20120701|2012-03-12 06:00,12,54.42,54.43,54.39,54.4,31
20120701|2012-03-12 06:30,12,54.42,54.53,54.42,54.53,125
20120701|2012-03-12 07:00,12,54.51,54.53,54.48,54.48,39
20120701|2012-03-12 09:30,12,54.51,54.74,54.42,54.68,824
20120701|2012-03-12 10:00,12,54.7,54.83,54.63,54.72,647
20120701|2012-03-12 10:30,12,54.73,54.79,54.67,54.7,318
20120701|2012-03-12 11:00,12,54.68,54.75,54.61,54.62,163
20120701|2012-03-12 11:30,12,54.63,54.68,54.61,54.66,96
20120701|2012-03-12 12:00,12,54.64,54.64,54.52,54.52,611
20120701|2012-03-12 12:30,12,54.52,54.52,54.44,54.46,494
20120701|2012-03-12 13:00,12,54.45,54.48,54.36,54.41,487
20120701|2012-03-12 18:00,13,54.44,54.44,54.34,54.36,13
20120701|2012-03-12 18:30,13,54.42,54.43,54.42,54.42,8
20120701|2012-03-12 19:30,13,54.42,54.42,54.42,54.42,1
20120701|2012-03-12 20:00,13,54.46,54.61,54.46,54.61,361
20120701|2012-03-12 20:30,13,54.62,54.68,54.6,54.65,48
20120701|2012-03-12 21:00,13,54.69,54.7,54.69,54.7,10
20120701|2012-03-12 21:30,13,54.7,54.75,54.7,54.75,6
20120701|2012-03-12 22:00,13,54.75,54.75,54.65,54.75,186
20120701|2012-03-12 22:30,13,54.75,54.78,54.75,54.78,11
20120701|2012-03-12 23:00,13,54.76,54.76,54.75,54.75,26
20120701|2012-03-12 23:30,13,54.79,54.79,54.76,54.76,3
20120701|2012-03-13 00:00,13,54.75,54.75,54.75,54.75,50
20120701|2012-03-13 00:30,13,54.81,54.9,54.81,54.86,64
20120701|2012-03-13 01:00,13,54.89,54.97,54.89,54.92,118
20120701|2012-03-13 01:30,13,54.94,54.95,54.94,54.94,22
20120701|2012-03-13 02:00,13,54.92,54.95,54.91,54.91,138
20120701|2012-03-13 02:30,13,54.85,54.9,54.85,54.87,21
20120701|2012-03-13 03:00,13,54.85,54.94,54.8,54.94,20
20120701|2012-03-13 03:30,13,54.94,54.94,54.92,54.94,69
20120701|2012-03-13 04:00,13,54.94,55,54.94,54.98,75
20120701|2012-03-13 04:30,13,54.98,54.98,54.92,54.92,29
20120701|2012-03-13 05:00,13,54.95,54.96,54.93,54.93,33
20120701|2012-03-13 05:30,13,54.93,54.95,54.93,54.95,2
20120701|2012-03-13 06:00,13,54.94,54.97,54.94,54.95,40
20120701|2012-03-13 06:30,13,54.94,54.95,54.93,54.95,64
20120701|2012-03-13 07:00,13,54.95,54.95,54.92,54.94,6
20120701|2012-03-13 09:30,13,54.97,55.3,54.92,55.18,2598
20120701|2012-03-13 10:00,13,55.18,55.28,55.14,55.22,513
20120701|2012-03-13 10:30,13,55.21,55.26,55.14,55.18,931
20120701|2012-03-13 11:00,13,55.2,55.24,55.17,55.21,391
20120701|2012-03-13 11:30,13,55.2,55.2,55.11,55.17,720
20120701|2012-03-13 12:00,13,55.18,55.18,55.12,55.15,159
20120701|2012-03-13 12:30,13,55.15,55.18,55.07,55.07,852
20120701|2012-03-13 13:00,13,55.06,55.14,54.99,55.13,417
20120701|2012-03-13 18:00,14,55.23,55.3,55.23,55.29,32
20120701|2012-03-13 18:30,14,55.3,55.33,55.26,55.3,56
20120701|2012-03-13 19:00,14,55.3,55.31,55.26,55.26,12
20120701|2012-03-13 19:30,14,55.31,55.34,55.29,55.3,53
20120701|2012-03-13 20:00,14,55.33,55.36,55.31,55.31,33
20120701|2012-03-13 20:30,14,55.31,55.42,55.31,55.39,75
20120701|2012-03-13 21:00,14,55.38,55.45,55.37,55.45,31
20120701|2012-03-13 21:30,14,55.44,55.48,55.37,55.37,47
20120701|2012-03-13 22:00,14,55.36,55.42,55.35,55.35,10
20120701|2012-03-13 23:30,14,55.32,55.32,55.28,55.3,10
20120701|2012-03-14 00:00,14,55.3,55.34,55.3,55.34,24
20120701|2012-03-14 00:30,14,55.34,55.34,55.09,55.09,252
20120701|2012-03-14 01:00,14,55.07,55.14,55.07,55.14,3
20120701|2012-03-14 01:30,14,55.21,55.21,55.07,55.11,145
20120701|2012-03-14 02:00,14,55.1,55.11,55.04,55.05,193
20120701|2012-03-14 02:30,14,55.05,55.06,54.92,55.06,90
20120701|2012-03-14 03:00,14,54.99,55.05,54.99,55.04,28
20120701|2012-03-14 03:30,14,55.03,55.12,55.03,55.12,23
20120701|2012-03-14 04:00,14,55.16,55.17,55.15,55.17,28
20120701|2012-03-14 04:30,14,55.16,55.16,55.12,55.15,21
20120701|2012-03-14 05:00,14,55.15,55.15,55.13,55.13,2
20120701|2012-03-14 05:30,14,55.15,55.15,55.15,55.15,6
20120701|2012-03-14 06:00,14,55.14,55.14,55.14,55.14,2
20120701|2012-03-14 06:30,14,55.15,55.17,55.14,55.14,11
20120701|2012-03-14 07:00,14,55.16,55.16,55.12,55.12,2
20120701|2012-03-14 09:30,14,55.16,55.27,55.07,55.19,1240
20120701|2012-03-14 10:00,14,55.18,55.2,54.89,54.99,731
20120701|2012-03-14 10:30,14,54.98,55.04,54.96,55,649
20120701|2012-03-14 11:00,14,55,55.17,54.99,55.13,375
20120701|2012-03-14 11:30,14,55.13,55.26,55.13,55.23,626
20120701|2012-03-14 12:00,14,55.23,55.42,55.23,55.26,377
20120701|2012-03-14 12:30,14,55.25,55.33,55.12,55.18,424
20120701|2012-03-14 13:00,14,55.18,55.18,55.05,55.16,706
20120701|2012-03-14 18:00,15,55.15,55.2,55.13,55.18,28
20120701|2012-03-14 18:30,15,55.24,55.24,55.22,55.22,2
20120701|2012-03-14 19:00,15,55.22,55.22,55.18,55.18,5
20120701|2012-03-14 20:00,15,55.21,55.23,55.13,55.2,35
20120701|2012-03-14 20:30,15,55.2,55.29,55.2,55.25,58
20120701|2012-03-14 21:00,15,55.25,55.29,55.25,55.26,22
20120701|2012-03-14 21:30,15,55.28,55.34,55.28,55.34,3
20120701|2012-03-14 22:00,15,55.35,55.37,55.3,55.32,232
20120701|2012-03-14 22:30,15,55.26,55.26,55.26,55.26,4
20120701|2012-03-14 23:00,15,55.25,55.25,55.25,55.25,1
20120701|2012-03-14 23:30,15,55.25,55.25,55.25,55.25,2
20120701|2012-03-15 00:30,15,55.21,55.25,55.2,55.25,18
20120701|2012-03-15 01:00,15,55.25,55.25,55.25,55.25,10
20120701|2012-03-15 01:30,15,55.28,55.28,55.28,55.28,14
20120701|2012-03-15 02:00,15,55.26,55.35,55.21,55.35,23
20120701|2012-03-15 02:30,15,55.34,55.37,55.34,55.36,5
20120701|2012-03-15 03:00,15,55.34,55.36,55.33,55.33,12
20120701|2012-03-15 03:30,15,55.33,55.43,55.28,55.43,27
20120701|2012-03-15 04:00,15,55.45,55.57,55.45,55.52,52
20120701|2012-03-15 04:30,15,55.55,55.58,55.54,55.54,166
20120701|2012-03-15 05:00,15,55.56,55.57,55.49,55.49,57
20120701|2012-03-15 05:30,15,55.53,55.53,55.49,55.49,7
20120701|2012-03-15 06:00,15,55.5,55.52,55.5,55.51,8
20120701|2012-03-15 06:30,15,55.51,55.51,55.46,55.5,18
20120701|2012-03-15 07:00,15,55.5,55.5,55.5,55.5,52
20120701|2012-03-15 09:30,15,55.46,55.97,55.41,55.84,2273
20120701|2012-03-15 10:00,15,55.84,56.07,55.77,55.79,1527
20120701|2012-03-15 10:30,15,55.77,55.78,55.61,55.61,927
20120701|2012-03-15 11:00,15,55.63,55.76,55.61,55.66,589
20120701|2012-03-15 11:30,15,55.66,55.74,55.64,55.71,361
20120701|2012-03-15 12:00,15,55.73,55.81,55.7,55.72,472
20120701|2012-03-15 12:30,15,55.76,55.91,55.75,55.84,664
20120701|2012-03-15 13:00,15,55.82,55.85,55.77,55.81,255
20120701|2012-03-15 18:00,16,55.85,55.88,55.85,55.85,29
20120701|2012-03-15 18:30,16,55.87,55.87,55.85,55.85,4
20120701|2012-03-15 19:00,16,55.87,55.88,55.87,55.88,27
20120701|2012-03-15 19:30,16,55.87,55.87,55.79,55.79,10
20120701|2012-03-15 20:00,16,55.8,55.88,55.75,55.88,20
20120701|2012-03-15 20:30,16,55.89,55.91,55.84,55.84,16
20120701|2012-03-15 21:00,16,55.84,55.86,55.84,55.86,7
20120701|2012-03-15 21:30,16,55.88,55.92,55.88,55.91,24
20120701|2012-03-15 22:00,16,55.87,55.89,55.71,55.74,21
20120701|2012-03-15 22:30,16,55.73,55.73,55.68,55.68,5
20120701|2012-03-16 00:00,16,55.78,55.86,55.78,55.86,5
20120701|2012-03-16 00:30,16,55.83,55.86,55.6,55.6,39
20120701|2012-03-16 01:00,16,55.62,55.67,55.62,55.67,2
20120701|2012-03-16 01:30,16,55.65,55.65,55.61,55.61,8
20120701|2012-03-16 02:00,16,55.62,55.62,55.6,55.6,48
20120701|2012-03-16 02:30,16,55.63,55.72,55.63,55.72,38
20120701|2012-03-16 03:00,16,55.72,55.72,55.71,55.72,29
20120701|2012-03-16 03:30,16,55.71,55.71,55.69,55.71,34
20120701|2012-03-16 04:00,16,55.7,55.71,55.63,55.63,27
20120701|2012-03-16 04:30,16,55.62,55.63,55.59,55.61,32
20120701|2012-03-16 05:00,16,55.6,55.6,55.6,55.6,1
20120701|2012-03-16 05:30,16,55.6,55.62,55.59,55.62,44
20120701|2012-03-16 06:00,16,55.62,55.63,55.62,55.62,61
20120701|2012-03-16 06:30,16,55.63,55.64,55.62,55.64,7
20120701|2012-03-16 07:00,16,55.65,55.65,55.63,55.64,13
20120701|2012-03-16 09:30,16,55.75,55.98,55.71,55.79,984
20120701|2012-03-16 10:00,16,55.79,55.83,55.72,55.77,708
20120701|2012-03-16 10:30,16,55.77,55.8,55.74,55.8,529
20120701|2012-03-16 11:00,16,55.81,55.94,55.81,55.91,452
20120701|2012-03-16 11:30,16,55.91,55.94,55.82,55.82,287
20120701|2012-03-16 12:00,16,55.85,55.85,55.75,55.77,359
20120701|2012-03-16 12:30,16,55.77,55.79,55.66,55.67,1213
20120701|2012-03-16 13:00,16,55.68,55.83,55.66,55.82,638
20120701|2012-03-18 18:00,19,55.9,55.98,55.84,55.98,33
20120701|2012-03-18 18:30,19,55.91,55.91,55.9,55.9,4
20120701|2012-03-18 19:30,19,55.9,55.92,55.89,55.91,14
20120701|2012-03-18 20:00,19,55.94,55.96,55.84,55.84,35
20120701|2012-03-18 20:30,19,55.87,55.88,55.79,55.81,27
20120701|2012-03-18 21:00,19,55.81,55.81,55.75,55.78,104
20120701|2012-03-18 21:30,19,55.82,55.82,55.81,55.81,36
20120701|2012-03-18 22:00,19,55.81,55.84,55.81,55.84,39
20120701|2012-03-19 00:30,19,55.84,55.84,55.83,55.83,5
20120701|2012-03-19 01:00,19,55.79,55.79,55.76,55.79,7
20120701|2012-03-19 01:30,19,55.77,55.77,55.77,55.77,51
20120701|2012-03-19 02:00,19,55.76,55.78,55.76,55.77,44
20120701|2012-03-19 02:30,19,55.77,55.77,55.66,55.66,44
20120701|2012-03-19 03:00,19,55.65,55.65,55.54,55.55,233
20120701|2012-03-19 03:30,19,55.55,55.6,55.55,55.6,21
20120701|2012-03-19 04:00,19,55.57,55.57,55.52,55.53,234
20120701|2012-03-19 04:30,19,55.53,55.56,55.53,55.56,22
20120701|2012-03-19 05:00,19,55.51,55.51,55.46,55.47,46
20120701|2012-03-19 05:30,19,55.47,55.48,55.44,55.46,207
20120701|2012-03-19 06:00,19,55.44,55.48,55.44,55.48,17
20120701|2012-03-19 06:30,19,55.48,55.53,55.47,55.48,131
20120701|2012-03-19 07:00,19,55.5,55.57,55.5,55.57,33
20120701|2012-03-19 09:30,19,55.57,55.6,55.3,55.36,1585
20120701|2012-03-19 10:00,19,55.36,55.48,55.3,55.48,515
20120701|2012-03-19 10:30,19,55.48,55.72,55.48,55.67,971
20120701|2012-03-19 11:00,19,55.68,55.68,55.47,55.55,466
20120701|2012-03-19 11:30,19,55.55,55.72,55.55,55.72,534
20120701|2012-03-19 12:00,19,55.71,55.77,55.68,55.73,571
20120701|2012-03-19 12:30,19,55.72,55.74,55.66,55.66,266
20120701|2012-03-19 13:00,19,55.67,55.78,55.65,55.75,450
20120701|2012-03-19 18:00,20,55.79,55.79,55.7,55.7,10
20120701|2012-03-19 19:00,20,55.74,55.74,55.72,55.72,2
20120701|2012-03-19 20:00,20,55.66,55.66,55.51,55.51,37
20120701|2012-03-19 20:30,20,55.52,55.52,55.48,55.48,89
20120701|2012-03-19 21:00,20,55.44,55.44,55.34,55.36,60
20120701|2012-03-19 21:30,20,55.38,55.38,55.31,55.34,36
20120701|2012-03-19 22:00,20,55.31,55.36,55.27,55.34,382
20120701|2012-03-19 22:30,20,55.31,55.33,55.3,55.33,36
20120701|2012-03-19 23:00,20,55.33,55.33,55.33,55.33,3
20120701|2012-03-19 23:30,20,55.32,55.32,55.32,55.32,26
20120701|2012-03-20 00:00,20,55.32,55.34,55.27,55.34,10
20120701|2012-03-20 00:30,20,55.3,55.34,55.26,55.34,43
20120701|2012-03-20 01:00,20,55.36,55.36,55.36,55.36,1
20120701|2012-03-20 01:30,20,55.38,55.39,55.26,55.26,21
20120701|2012-03-20 02:00,20,55.26,55.32,55.26,55.32,247
20120701|2012-03-20 02:30,20,55.33,55.34,55.27,55.27,222
20120701|2012-03-20 03:00,20,55.27,55.3,55.22,55.3,433
20120701|2012-03-20 03:30,20,55.3,55.32,55.3,55.32,95
20120701|2012-03-20 04:00,20,55.32,55.32,55.26,55.26,35
20120701|2012-03-20 04:30,20,55.24,55.25,55.23,55.25,10
20120701|2012-03-20 05:00,20,55.22,55.25,55.12,55.25,229
20120701|2012-03-20 05:30,20,55.23,55.24,55.22,55.22,7
20120701|2012-03-20 06:00,20,55.23,55.23,55.23,55.23,19
20120701|2012-03-20 06:30,20,55.23,55.25,55.19,55.19,213
20120701|2012-03-20 07:00,20,55.19,55.22,55.17,55.22,195
20120701|2012-03-20 09:30,20,55.13,55.13,54.86,54.94,2035
20120701|2012-03-20 10:00,20,54.94,55.05,54.91,55.04,333
20120701|2012-03-20 10:30,20,55.05,55.06,54.92,54.92,315
20120701|2012-03-20 11:00,20,54.93,55,54.9,54.99,392
20120701|2012-03-20 11:30,20,54.98,55.01,54.95,54.97,126
20120701|2012-03-20 12:00,20,54.96,54.99,54.84,54.84,637
20120701|2012-03-20 12:30,20,54.84,54.9,54.74,54.82,663
20120701|2012-03-20 13:00,20,54.81,54.83,54.73,54.77,608
20120701|2012-03-20 18:00,21,54.83,54.84,54.81,54.84,27
20120701|2012-03-20 19:00,21,54.83,54.89,54.83,54.89,10
20120701|2012-03-20 19:30,21,54.85,54.85,54.85,54.85,1
20120701|2012-03-20 20:00,21,54.89,54.95,54.89,54.93,93
20120701|2012-03-20 20:30,21,54.93,54.93,54.89,54.89,7
20120701|2012-03-20 21:00,21,54.98,55,54.98,55,3
20120701|2012-03-20 21:30,21,55,55.04,55,55.04,6
20120701|2012-03-20 22:00,21,55.03,55.03,54.95,54.95,10
20120701|2012-03-20 22:30,21,54.96,54.96,54.96,54.96,1
20120701|2012-03-20 23:30,21,55,55,55,55,2
20120701|2012-03-21 00:00,21,55,55,55,55,3
20120701|2012-03-21 00:30,21,54.95,55,54.88,54.88,70
20120701|2012-03-21 01:00,21,54.9,54.9,54.9,54.9,2
20120701|2012-03-21 02:00,21,54.94,54.95,54.92,54.95,4
20120701|2012-03-21 02:30,21,54.92,54.95,54.92,54.93,3
20120701|2012-03-21 03:00,21,54.94,54.94,54.94,54.94,1
20120701|2012-03-21 03:30,21,55,55.01,55,55.01,9
20120701|2012-03-21 04:00,21,55.01,55.01,54.88,54.89,268
20120701|2012-03-21 04:30,21,54.85,54.9,54.83,54.85,214
20120701|2012-03-21 05:00,21,54.85,54.88,54.84,54.87,213
20120701|2012-03-21 05:30,21,54.85,54.87,54.81,54.81,43
20120701|2012-03-21 06:00,21,54.81,54.85,54.8,54.84,60
20120701|2012-03-21 06:30,21,54.82,54.82,54.81,54.82,23
20120701|2012-03-21 07:00,21,54.81,54.81,54.78,54.8,104
20120701|2012-03-21 09:30,21,54.78,54.9,54.63,54.73,1103
20120701|2012-03-21 10:00,21,54.72,54.83,54.67,54.77,1518
20120701|2012-03-21 10:30,21,54.76,54.8,54.72,54.75,519
20120701|2012-03-21 11:00,21,54.76,54.89,54.72,54.83,461
20120701|2012-03-21 11:30,21,54.84,54.97,54.84,54.88,982
20120701|2012-03-21 12:00,21,54.88,54.9,54.83,54.87,438
20120701|2012-03-21 12:30,21,54.88,54.88,54.72,54.74,640
20120701|2012-03-21 13:00,21,54.75,54.8,54.73,54.76,600
20120701|2012-03-21 18:00,22,54.76,54.84,54.76,54.84,50
20120701|2012-03-21 18:30,22,54.85,54.85,54.85,54.85,5
20120701|2012-03-21 19:00,22,54.84,54.87,54.84,54.87,2
20120701|2012-03-21 20:00,22,54.83,54.99,54.83,54.99,108
20120701|2012-03-21 20:30,22,54.98,54.98,54.9,54.94,17
20120701|2012-03-21 21:00,22,54.99,55.07,54.99,55.07,19
20120701|2012-03-21 21:30,22,55,55.02,54.82,54.88,121
20120701|2012-03-21 22:00,22,54.89,54.89,54.86,54.89,11
20120701|2012-03-21 22:30,22,54.82,54.82,54.8,54.8,55
20120701|2012-03-22 00:30,22,54.85,54.96,54.85,54.96,7
20120701|2012-03-22 01:00,22,54.83,54.84,54.83,54.83,31
20120701|2012-03-22 01:30,22,54.8,54.8,54.8,54.8,1
20120701|2012-03-22 02:00,22,54.77,54.78,54.77,54.78,7
20120701|2012-03-22 03:00,22,54.77,54.77,54.75,54.75,22
20120701|2012-03-22 03:30,22,54.75,54.75,54.6,54.62,445
20120701|2012-03-22 04:00,22,54.59,54.6,54.54,54.54,403
20120701|2012-03-22 04:30,22,54.54,54.54,54.38,54.39,240
20120701|2012-03-22 05:00,22,54.39,54.45,54.39,54.43,68
20120701|2012-03-22 05:30,22,54.41,54.44,54.41,54.44,43
20120701|2012-03-22 06:00,22,54.43,54.49,54.42,54.42,99
20120701|2012-03-22 06:30,22,54.42,54.62,54.41,54.56,94
20120701|2012-03-22 07:00,22,54.49,54.49,54.47,54.47,5
20120701|2012-03-22 09:30,22,54.42,54.42,54.09,54.31,1916
20120701|2012-03-22 10:00,22,54.32,54.36,54.18,54.18,776
20120701|2012-03-22 10:30,22,54.18,54.27,54.18,54.22,404
20120701|2012-03-22 11:00,22,54.22,54.24,54.06,54.1,1025
20120701|2012-03-22 11:30,22,54.11,54.12,54.06,54.08,377
20120701|2012-03-22 12:00,22,54.07,54.21,54.07,54.21,820
20120701|2012-03-22 12:30,22,54.22,54.33,54.21,54.26,1352
20120701|2012-03-22 13:00,22,54.25,54.34,54.22,54.27,1024
20120701|2012-03-22 18:00,23,54.37,54.41,54.33,54.41,394
20120701|2012-03-22 19:00,23,54.42,54.48,54.42,54.48,9
20120701|2012-03-22 19:30,23,54.48,54.56,54.48,54.56,233
20120701|2012-03-22 20:00,23,54.57,54.75,54.57,54.75,197
20120701|2012-03-22 20:30,23,54.76,54.81,54.75,54.81,209
20120701|2012-03-22 21:00,23,54.78,54.78,54.77,54.77,16
20120701|2012-03-22 21:30,23,54.77,54.8,54.77,54.77,122
20120701|2012-03-22 22:00,23,54.8,54.86,54.8,54.83,209
20120701|2012-03-22 22:30,23,54.83,54.84,54.82,54.83,373
20120701|2012-03-22 23:00,23,54.83,54.84,54.83,54.83,93
20120701|2012-03-22 23:30,23,54.83,54.84,54.83,54.84,83
20120701|2012-03-23 00:00,23,54.85,54.85,54.82,54.83,212
20120701|2012-03-23 00:30,23,54.85,54.91,54.84,54.89,210
20120701|2012-03-23 01:00,23,54.89,54.9,54.88,54.89,77
20120701|2012-03-23 01:30,23,54.87,54.95,54.85,54.95,252
20120701|2012-03-23 02:00,23,54.95,54.97,54.9,54.97,170
20120701|2012-03-23 02:30,23,54.98,55,54.97,55,136
20120701|2012-03-23 03:00,23,54.96,55.05,54.96,55.04,185
20120701|2012-03-23 03:30,23,55.06,55.18,55.03,55.09,105
20120701|2012-03-23 04:00,23,55.1,55.24,55.09,55.18,603
20120701|2012-03-23 04:30,23,55.17,55.23,55.17,55.21,195
20120701|2012-03-23 05:00,23,55.21,55.22,55.18,55.22,320
20120701|2012-03-23 05:30,23,55.23,55.25,55.22,55.25,206
20120701|2012-03-23 06:00,23,55.25,55.26,55.22,55.22,436
20120701|2012-03-23 06:30,23,55.22,55.23,55.1,55.11,143
20120701|2012-03-23 07:00,23,55.1,55.11,55.08,55.08,8
20120701|2012-03-23 09:30,23,55.16,55.32,55.07,55.12,2067
20120701|2012-03-23 10:00,23,55.13,55.24,55.12,55.17,1002
20120701|2012-03-23 10:30,23,55.18,55.27,55.17,55.23,635
20120701|2012-03-23 11:00,23,55.22,55.27,55.19,55.26,585
20120701|2012-03-23 11:30,23,55.25,55.28,55.15,55.19,583
20120701|2012-03-23 12:00,23,55.19,55.2,55.14,55.17,767
20120701|2012-03-23 12:30,23,55.17,55.2,55.08,55.08,1650
20120701|2012-03-23 13:00,23,55.07,55.16,55.01,55.16,2031
20120701|2012-03-25 18:00,26,55.2,55.2,55.09,55.09,20
20120701|2012-03-25 18:30,26,55.15,55.15,55.13,55.13,13
20120701|2012-03-25 19:00,26,55.2,55.24,55.2,55.21,16
20120701|2012-03-25 19:30,26,55.24,55.29,55.22,55.29,32
20120701|2012-03-25 20:00,26,55.23,55.49,55.23,55.48,121
20120701|2012-03-25 20:30,26,55.45,55.55,55.45,55.55,38
20120701|2012-03-25 21:00,26,55.56,55.56,55.56,55.56,1
20120701|2012-03-25 21:30,26,55.56,55.56,55.54,55.54,13
20120701|2012-03-25 22:00,26,55.55,55.55,55.47,55.5,69
20120701|2012-03-25 22:30,26,55.5,55.54,55.49,55.51,40
20120701|2012-03-25 23:30,26,55.44,55.44,55.44,55.44,1
20120701|2012-03-26 00:00,26,55.45,55.5,55.45,55.5,2
20120701|2012-03-26 00:30,26,55.49,55.52,55.47,55.51,75
20120701|2012-03-26 01:00,26,55.53,55.56,55.49,55.51,51
20120701|2012-03-26 01:30,26,55.54,55.58,55.5,55.58,61
20120701|2012-03-26 02:00,26,55.54,55.61,55.54,55.6,186
20120701|2012-03-26 02:30,26,55.6,55.63,55.51,55.58,207
20120701|2012-03-26 03:00,26,55.56,55.62,55.56,55.58,71
20120701|2012-03-26 03:30,26,55.56,55.6,55.51,55.52,64
20120701|2012-03-26 04:00,26,55.48,55.54,55.45,55.53,105
20120701|2012-03-26 04:30,26,55.54,55.58,55.52,55.56,186
20120701|2012-03-26 05:00,26,55.54,55.6,55.5,55.58,81
20120701|2012-03-26 05:30,26,55.58,55.61,55.58,55.58,148
20120701|2012-03-26 06:00,26,55.6,55.63,55.58,55.63,73
20120701|2012-03-26 06:30,26,55.58,55.6,55.53,55.6,91
20120701|2012-03-26 07:00,26,55.6,55.67,55.55,55.65,87
20120701|2012-03-26 09:30,26,55.8,56.21,55.8,56.08,3519
20120701|2012-03-26 10:00,26,56.13,56.13,55.99,56.01,989
20120701|2012-03-26 10:30,26,56.02,56.04,55.81,55.86,441
20120701|2012-03-26 11:00,26,55.85,55.93,55.84,55.92,284
20120701|2012-03-26 11:30,26,55.9,55.9,55.75,55.75,336
20120701|2012-03-26 12:00,26,55.76,55.84,55.74,55.83,546
20120701|2012-03-26 12:30,26,55.84,55.9,55.73,55.77,680
20120701|2012-03-26 13:00,26,55.76,55.81,55.67,55.72,1142
20120701|2012-03-26 18:00,27,55.75,55.84,55.75,55.78,43
20120701|2012-03-26 18:30,27,55.82,55.83,55.8,55.81,21
20120701|2012-03-26 19:00,27,55.8,55.8,55.8,55.8,4
20120701|2012-03-26 19:30,27,55.79,55.79,55.72,55.76,14
20120701|2012-03-26 20:00,27,55.65,55.69,55.6,55.64,19
20120701|2012-03-26 20:30,27,55.65,55.79,55.63,55.73,129
20120701|2012-03-26 21:30,27,55.73,55.74,55.71,55.73,16
20120701|2012-03-26 22:00,27,55.73,55.73,55.73,55.73,1
20120701|2012-03-26 22:30,27,55.71,55.71,55.71,55.71,4
20120701|2012-03-26 23:00,27,55.72,55.72,55.72,55.72,2
20120701|2012-03-26 23:30,27,55.72,55.8,55.72,55.8,13
20120701|2012-03-27 00:00,27,55.8,55.8,55.71,55.71,21
20120701|2012-03-27 00:30,27,55.7,55.7,55.62,55.62,29
20120701|2012-03-27 01:00,27,55.69,55.74,55.69,55.74,113
20120701|2012-03-27 01:30,27,55.71,55.73,55.69,55.72,46
20120701|2012-03-27 02:00,27,55.72,55.8,55.71,55.8,138
20120701|2012-03-27 02:30,27,55.79,55.83,55.79,55.83,113
20120701|2012-03-27 03:00,27,55.83,55.99,55.82,55.96,467
20120701|2012-03-27 03:30,27,55.96,55.97,55.92,55.92,70
20120701|2012-03-27 04:00,27,55.9,55.96,55.9,55.95,121
20120701|2012-03-27 04:30,27,55.94,55.98,55.93,55.96,324
20120701|2012-03-27 05:00,27,55.95,55.96,55.94,55.94,111
20120701|2012-03-27 05:30,27,55.94,55.95,55.93,55.95,108
20120701|2012-03-27 06:00,27,55.95,55.95,55.91,55.91,152
20120701|2012-03-27 06:30,27,55.9,55.9,55.87,55.88,126
20120701|2012-03-27 07:00,27,55.88,55.92,55.88,55.92,130
20120701|2012-03-27 09:30,27,55.89,55.91,55.69,55.74,1214
20120701|2012-03-27 10:00,27,55.74,55.75,55.61,55.69,836
20120701|2012-03-27 10:30,27,55.7,55.71,55.5,55.54,797
20120701|2012-03-27 11:00,27,55.52,55.69,55.52,55.55,430
20120701|2012-03-27 11:30,27,55.56,55.61,55.53,55.61,206
20120701|2012-03-27 12:00,27,55.59,55.64,55.53,55.55,580
20120701|2012-03-27 12:30,27,55.54,55.55,55.43,55.54,642
20120701|2012-03-27 13:00,27,55.52,55.55,55.44,55.53,875
20120701|2012-03-27 18:00,28,55.47,55.49,55.47,55.49,6
20120701|2012-03-27 18:30,28,55.51,55.51,55.51,55.51,10
20120701|2012-03-27 19:00,28,55.45,55.45,55.37,55.37,9
20120701|2012-03-27 19:30,28,55.4,55.47,55.4,55.47,5
20120701|2012-03-27 20:00,28,55.45,55.53,55.44,55.5,69
20120701|2012-03-27 20:30,28,55.51,55.58,55.51,55.55,107
20120701|2012-03-27 21:00,28,55.51,55.57,55.48,55.56,38
20120701|2012-03-27 21:30,28,55.56,55.57,55.56,55.57,24
20120701|2012-03-27 22:00,28,55.6,55.67,55.6,55.67,70
20120701|2012-03-27 22:30,28,55.65,55.68,55.65,55.68,51
20120701|2012-03-27 23:00,28,55.65,55.65,55.65,55.65,3
20120701|2012-03-27 23:30,28,55.66,55.67,55.61,55.65,117
20120701|2012-03-28 00:30,28,55.62,55.75,55.62,55.74,70
20120701|2012-03-28 01:00,28,55.73,55.73,55.69,55.7,6
20120701|2012-03-28 01:30,28,55.62,55.65,55.4,55.5,366
20120701|2012-03-28 02:00,28,55.55,55.59,55.55,55.55,43
20120701|2012-03-28 02:30,28,55.55,55.62,55.52,55.6,36
20120701|2012-03-28 03:00,28,55.6,55.6,55.59,55.59,26
20120701|2012-03-28 03:30,28,55.6,55.6,55.6,55.6,3
20120701|2012-03-28 04:00,28,55.61,55.62,55.6,55.62,24
20120701|2012-03-28 04:30,28,55.61,55.61,55.57,55.57,195
20120701|2012-03-28 05:00,28,55.58,55.64,55.56,55.62,123
20120701|2012-03-28 05:30,28,55.65,55.65,55.6,55.63,31
20120701|2012-03-28 06:00,28,55.62,55.62,55.62,55.62,46
20120701|2012-03-28 06:30,28,55.62,55.65,55.56,55.56,94
20120701|2012-03-28 07:00,28,55.58,55.59,55.57,55.58,31
20120701|2012-03-28 09:30,28,55.46,55.54,55.23,55.38,1858
20120701|2012-03-28 10:00,28,55.39,55.39,55.31,55.38,967
20120701|2012-03-28 10:30,28,55.38,55.42,55.28,55.28,962
20120701|2012-03-28 11:00,28,55.28,55.35,55.22,55.32,449
20120701|2012-03-28 11:30,28,55.32,55.32,55.18,55.19,828
20120701|2012-03-28 12:00,28,55.19,55.3,55.18,55.27,522
20120701|2012-03-28 12:30,28,55.26,55.27,55.01,55.04,912
20120701|2012-03-28 13:00,28,55.03,55.07,54.94,54.98,1611
20120701|2012-03-28 18:00,29,54.92,55.07,54.92,55.04,104
20120701|2012-03-28 18:30,29,55.09,55.1,55.06,55.09,22
20120701|2012-03-28 19:00,29,55.09,55.13,55.09,55.12,73
20120701|2012-03-28 19:30,29,55.12,55.14,55.11,55.14,6
20120701|2012-03-28 20:00,29,55.16,55.25,55.1,55.25,105
20120701|2012-03-28 20:30,29,55.2,55.2,55.12,55.19,41
20120701|2012-03-28 21:00,29,55.18,55.18,55.06,55.09,25
20120701|2012-03-28 21:30,29,55.09,55.11,54.94,55,210
20120701|2012-03-28 22:00,29,55.06,55.06,55.06,55.06,3
20120701|2012-03-28 23:30,29,55.05,55.05,55.05,55.05,7
20120701|2012-03-29 00:30,29,55.01,55.02,54.85,55.02,213
20120701|2012-03-29 01:00,29,55.04,55.1,55.02,55.1,52
20120701|2012-03-29 01:30,29,55.1,55.1,55.02,55.02,67
20120701|2012-03-29 02:00,29,55.03,55.1,55.03,55.06,84
20120701|2012-03-29 02:30,29,55.06,55.19,55.06,55.19,79
20120701|2012-03-29 03:00,29,55.18,55.21,55.18,55.19,95
20120701|2012-03-29 03:30,29,55.2,55.2,55.08,55.18,71
20120701|2012-03-29 04:00,29,55.16,55.16,55.07,55.08,85
20120701|2012-03-29 04:30,29,55.09,55.14,54.98,54.98,232
20120701|2012-03-29 05:00,29,54.98,54.98,54.92,54.92,99
20120701|2012-03-29 05:30,29,54.98,54.99,54.94,54.94,40
20120701|2012-03-29 06:00,29,54.94,54.99,54.93,54.98,45
20120701|2012-03-29 06:30,29,54.96,55.05,54.96,55.05,110
20120701|2012-03-29 07:00,29,55.03,55.05,54.99,55,143
20120701|2012-03-29 09:30,29,55.08,55.08,54.7,54.87,1653
20120701|2012-03-29 10:00,29,54.88,54.94,54.8,54.8,1236
20120701|2012-03-29 10:30,29,54.8,54.81,54.73,54.74,495
20120701|2012-03-29 11:00,29,54.75,54.77,54.63,54.69,1130
20120701|2012-03-29 11:30,29,54.69,54.71,54.63,54.63,312
20120701|2012-03-29 12:00,29,54.63,54.63,54.15,54.29,4354
20120701|2012-03-29 12:30,29,54.29,54.3,54.02,54.12,2329
20120701|2012-03-29 13:00,29,54.13,54.21,54.07,54.17,1504
20120701|2012-03-29 18:00,30,54.11,54.32,54.11,54.31,158
20120701|2012-03-29 18:30,30,54.27,54.34,54.26,54.32,8
20120701|2012-03-29 19:00,30,54.31,54.37,54.31,54.37,35
20120701|2012-03-29 19:30,30,54.38,54.39,54.34,54.39,77
20120701|2012-03-29 20:00,30,54.39,54.5,54.37,54.44,85
20120701|2012-03-29 20:30,30,54.42,54.42,54.36,54.4,28
20120701|2012-03-29 21:30,30,54.35,54.35,54.3,54.35,115
20120701|2012-03-29 22:00,30,54.35,54.35,54.34,54.34,19
20120701|2012-03-29 23:00,30,54.33,54.33,54.33,54.33,2
20120701|2012-03-29 23:30,30,54.31,54.33,54.31,54.33,23
20120701|2012-03-30 00:00,30,54.34,54.35,54.33,54.35,26
20120701|2012-03-30 00:30,30,54.34,54.41,54.33,54.38,281
20120701|2012-03-30 01:00,30,54.38,54.38,54.3,54.33,144
20120701|2012-03-30 01:30,30,54.33,54.37,54.24,54.32,209
20120701|2012-03-30 02:00,30,54.32,54.41,54.29,54.4,104
20120701|2012-03-30 02:30,30,54.41,54.41,54.38,54.4,15
20120701|2012-03-30 03:00,30,54.39,54.41,54.33,54.34,37
20120701|2012-03-30 03:30,30,54.34,54.34,54.33,54.33,4
20120701|2012-03-30 04:00,30,54.3,54.4,54.3,54.38,256
20120701|2012-03-30 04:30,30,54.38,54.39,54.35,54.39,20
20120701|2012-03-30 05:00,30,54.38,54.38,54.38,54.38,4
20120701|2012-03-30 05:30,30,54.36,54.36,54.3,54.3,75
20120701|2012-03-30 06:00,30,54.32,54.32,54.28,54.31,48
20120701|2012-03-30 06:30,30,54.3,54.33,54.26,54.3,120
20120701|2012-03-30 07:00,30,54.3,54.33,54.2,54.25,124
20120701|2012-03-30 09:30,30,55.4,55.63,55,55.21,4490
20120701|2012-03-30 10:00,30,55.24,55.75,55.24,55.72,2638
20120701|2012-03-30 10:30,30,55.71,55.71,55.44,55.44,1248
20120701|2012-03-30 11:00,30,55.44,55.69,55.39,55.51,984
20120701|2012-03-30 11:30,30,55.51,55.56,55.41,55.44,452
20120701|2012-03-30 12:00,30,55.45,55.52,55.41,55.43,1362
20120701|2012-03-30 12:30,30,55.44,55.47,55.19,55.21,1555
20120701|2012-03-30 13:00,30,55.21,55.32,55.16,55.31,2098
20120701|2012-04-01 18:00,2,55.57,55.68,55.55,55.68,372
20120701|2012-04-01 18:30,2,55.65,55.73,55.65,55.71,213
20120701|2012-04-01 19:00,2,55.7,55.74,55.65,55.72,187
20120701|2012-04-01 19:30,2,55.72,55.77,55.72,55.77,15
20120701|2012-04-01 20:00,2,55.78,55.78,55.78,55.78,10
20120701|2012-04-01 20:30,2,55.79,55.79,55.79,55.79,1
20120701|2012-04-01 21:00,2,55.79,55.79,55.77,55.77,7
20120701|2012-04-01 21:30,2,55.79,55.8,55.77,55.79,95
20120701|2012-04-01 22:00,2,55.75,55.75,55.75,55.75,1
20120701|2012-04-01 22:30,2,55.76,55.78,55.76,55.78,25
20120701|2012-04-01 23:00,2,55.79,55.8,55.77,55.77,5
20120701|2012-04-01 23:30,2,55.82,55.83,55.81,55.81,5
20120701|2012-04-02 00:00,2,55.83,55.83,55.8,55.8,7
20120701|2012-04-02 00:30,2,55.8,55.84,55.8,55.82,3
20120701|2012-04-02 01:00,2,55.81,55.81,55.81,55.81,1
20120701|2012-04-02 01:30,2,55.85,55.86,55.78,55.78,13
20120701|2012-04-02 02:00,2,55.77,55.86,55.77,55.86,72
20120701|2012-04-02 02:30,2,55.87,55.89,55.86,55.86,133
20120701|2012-04-02 03:00,2,55.86,55.88,55.85,55.86,62
20120701|2012-04-02 03:30,2,55.85,55.89,55.83,55.89,161
20120701|2012-04-02 04:00,2,55.88,55.96,55.88,55.94,158
20120701|2012-04-02 04:30,2,55.94,55.96,55.89,55.89,71
20120701|2012-04-02 05:00,2,55.91,55.93,55.87,55.87,152
20120701|2012-04-02 05:30,2,55.89,55.9,55.89,55.89,31
20120701|2012-04-02 06:00,2,55.88,55.93,55.87,55.9,26
20120701|2012-04-02 06:30,2,55.9,55.91,55.8,55.8,78
20120701|2012-04-02 07:00,2,55.8,55.81,55.77,55.77,42
20120701|2012-04-02 09:30,2,55.97,56.87,55.79,56.56,3794
20120701|2012-04-02 10:00,2,56.55,56.75,56.49,56.63,1717
20120701|2012-04-02 10:30,2,56.62,56.76,56.61,56.73,656
20120701|2012-04-02 11:00,2,56.73,56.83,56.71,56.8,1055
20120701|2012-04-02 11:30,2,56.79,56.89,56.78,56.8,581
20120701|2012-04-02 12:00,2,56.8,56.8,56.7,56.73,1109
20120701|2012-04-02 12:30,2,56.73,56.74,56.63,56.68,592
20120701|2012-04-02 13:00,2,56.68,56.68,56.55,56.64,1155
20120701|2012-04-02 18:00,3,56.57,56.65,56.51,56.65,54
20120701|2012-04-02 18:30,3,56.63,56.7,56.63,56.7,88
20120701|2012-04-02 19:00,3,56.69,56.7,56.64,56.64,48
20120701|2012-04-02 19:30,3,56.67,56.68,56.58,56.59,22
20120701|2012-04-02 20:00,3,56.59,56.59,56.56,56.56,9
20120701|2012-04-02 20:30,3,56.57,56.58,56.57,56.58,14
20120701|2012-04-02 21:00,3,56.59,56.6,56.59,56.6,7
20120701|2012-04-02 21:30,3,56.6,56.61,56.6,56.6,13
20120701|2012-04-02 22:00,3,56.58,56.59,56.57,56.59,5
20120701|2012-04-02 22:30,3,56.57,56.6,56.52,56.6,77
20120701|2012-04-02 23:00,3,56.59,56.63,56.59,56.63,18
20120701|2012-04-02 23:30,3,56.58,56.58,56.55,56.55,3
20120701|2012-04-03 00:00,3,56.58,56.59,56.53,56.53,5
20120701|2012-04-03 00:30,3,56.52,56.52,56.46,56.47,16
20120701|2012-04-03 01:00,3,56.51,56.55,56.51,56.54,42
20120701|2012-04-03 01:30,3,56.53,56.54,56.5,56.53,38
20120701|2012-04-03 02:00,3,56.54,56.59,56.51,56.59,41
20120701|2012-04-03 02:30,3,56.59,56.64,56.59,56.62,25
20120701|2012-04-03 03:00,3,56.61,56.63,56.61,56.63,36
20120701|2012-04-03 03:30,3,56.63,56.64,56.45,56.46,87
20120701|2012-04-03 04:00,3,56.44,56.47,56.41,56.41,96
20120701|2012-04-03 04:30,3,56.42,56.42,56.37,56.4,478
20120701|2012-04-03 05:00,3,56.38,56.4,56.26,56.3,197
20120701|2012-04-03 05:30,3,56.29,56.31,56.29,56.3,107
20120701|2012-04-03 06:00,3,56.31,56.32,56.3,56.31,81
20120701|2012-04-03 06:30,3,56.33,56.36,56.3,56.35,135
20120701|2012-04-03 07:00,3,56.34,56.36,56.31,56.31,168
20120701|2012-04-03 09:30,3,56.46,56.64,56.42,56.61,2253
20120701|2012-04-03 10:00,3,56.62,57,56.55,56.99,1673
20120701|2012-04-03 10:30,3,57,57,56.81,56.86,666
20120701|2012-04-03 11:00,3,56.84,56.87,56.75,56.87,825
20120701|2012-04-03 11:30,3,56.87,56.96,56.83,56.86,599
20120701|2012-04-03 12:00,3,56.86,56.98,56.83,56.93,788
20120701|2012-04-03 12:30,3,56.93,56.95,56.72,56.74,1466
20120701|2012-04-03 13:00,3,56.72,56.72,56.34,56.36,1407
20120701|2012-04-03 18:00,4,56.39,56.45,56.36,56.41,121
20120701|2012-04-03 18:30,4,56.45,56.49,56.45,56.48,25
20120701|2012-04-03 19:00,4,56.49,56.51,56.49,56.51,50
20120701|2012-04-03 19:30,4,56.5,56.5,56.43,56.44,6
20120701|2012-04-03 20:00,4,56.44,56.46,56.44,56.44,6
20120701|2012-04-03 20:30,4,56.45,56.47,56.31,56.32,51
20120701|2012-04-03 21:00,4,56.31,56.33,56.31,56.33,3
20120701|2012-04-03 21:30,4,56.36,56.48,56.36,56.48,13
20120701|2012-04-03 22:00,4,56.46,56.46,56.46,56.46,3
20120701|2012-04-03 23:30,4,56.49,56.5,56.49,56.5,6
20120701|2012-04-04 00:00,4,56.5,56.5,56.5,56.5,20
20120701|2012-04-04 00:30,4,56.49,56.51,56.48,56.51,73
20120701|2012-04-04 01:00,4,56.51,56.53,56.51,56.53,110
20120701|2012-04-04 01:30,4,56.52,56.54,56.52,56.52,7
20120701|2012-04-04 02:00,4,56.54,56.54,56.47,56.49,42
20120701|2012-04-04 02:30,4,56.41,56.43,56.36,56.36,35
20120701|2012-04-04 03:00,4,56.36,56.37,56.32,56.36,146
20120701|2012-04-04 03:30,4,56.36,56.36,56.32,56.32,128
20120701|2012-04-04 04:00,4,56.31,56.34,56.29,56.33,50
20120701|2012-04-04 04:30,4,56.33,56.37,56.32,56.37,296
20120701|2012-04-04 05:00,4,56.35,56.37,56.35,56.36,58
20120701|2012-04-04 05:30,4,56.36,56.39,56.36,56.38,137
20120701|2012-04-04 06:00,4,56.37,56.39,56.36,56.36,28
20120701|2012-04-04 06:30,4,56.4,56.42,56.31,56.31,68
20120701|2012-04-04 07:00,4,56.3,56.36,56.29,56.34,41
20120701|2012-04-04 09:30,4,56.23,56.48,56.11,56.48,4026
20120701|2012-04-04 10:00,4,56.48,56.7,56.35,56.57,3284
20120701|2012-04-04 10:30,4,56.56,56.74,56.54,56.62,1320
20120701|2012-04-04 11:00,4,56.64,56.86,56.64,56.75,1620
20120701|2012-04-04 11:30,4,56.74,56.76,56.57,56.59,659
20120701|2012-04-04 12:00,4,56.59,56.65,56.49,56.49,991
20120701|2012-04-04 12:30,4,56.49,56.63,56.43,56.43,984
20120701|2012-04-04 13:00,4,56.46,56.54,56.38,56.48,1508
20120701|2012-04-04 18:00,5,56.52,56.66,56.52,56.66,126
20120701|2012-04-04 18:30,5,56.64,56.65,56.61,56.65,29
20120701|2012-04-04 19:00,5,56.6,56.63,56.59,56.61,24
20120701|2012-04-04 19:30,5,56.56,56.58,56.42,56.42,29
20120701|2012-04-04 20:00,5,56.4,56.4,56.26,56.26,127
20120701|2012-04-04 20:30,5,56.27,56.36,56.26,56.34,42
20120701|2012-04-04 21:00,5,56.34,56.34,56.29,56.29,8
20120701|2012-04-04 21:30,5,56.33,56.39,56.31,56.31,15
20120701|2012-04-04 22:00,5,56.35,56.45,56.34,56.39,122
20120701|2012-04-04 22:30,5,56.44,56.47,56.4,56.47,10
20120701|2012-04-04 23:00,5,56.43,56.5,56.43,56.48,8
20120701|2012-04-04 23:30,5,56.47,56.47,56.41,56.47,9
20120701|2012-04-05 00:00,5,56.48,56.5,56.47,56.49,13
20120701|2012-04-05 00:30,5,56.49,56.5,56.44,56.47,54
20120701|2012-04-05 01:00,5,56.48,56.61,56.44,56.55,504
20120701|2012-04-05 01:30,5,56.65,56.65,56.58,56.63,79
20120701|2012-04-05 02:00,5,56.63,56.63,56.58,56.6,46
20120701|2012-04-05 02:30,5,56.55,56.6,56.55,56.6,17
20120701|2012-04-05 03:00,5,56.62,56.68,56.62,56.68,26
20120701|2012-04-05 03:30,5,56.68,56.69,56.67,56.68,84
20120701|2012-04-05 04:00,5,56.69,56.69,56.67,56.69,34
20120701|2012-04-05 04:30,5,56.69,56.7,56.65,56.65,396
20120701|2012-04-05 05:00,5,56.63,56.67,56.6,56.66,137
20120701|2012-04-05 05:30,5,56.65,56.66,56.64,56.64,160
20120701|2012-04-05 06:00,5,56.64,56.64,56.6,56.61,197
20120701|2012-04-05 06:30,5,56.61,56.62,56.59,56.59,63
20120701|2012-04-05 07:00,5,56.6,56.64,56.58,56.58,82
20120701|2012-04-05 09:30,5,56.67,56.89,56.59,56.71,2634
20120701|2012-04-05 10:00,5,56.7,56.94,56.66,56.83,1155
20120701|2012-04-05 10:30,5,56.83,56.94,56.81,56.88,764
20120701|2012-04-05 11:00,5,56.88,57.08,56.85,56.98,1358
20120701|2012-04-05 11:30,5,56.99,57.04,56.95,56.99,996
20120701|2012-04-05 12:00,5,57,57,56.85,56.93,619
20120701|2012-04-05 12:30,5,56.94,57.02,56.94,56.96,806
20120701|2012-04-05 13:00,5,56.97,57.03,56.93,57,1119
20120701|2012-04-08 18:00,9,56.97,57.39,56.94,57.31,204
20120701|2012-04-08 18:30,9,57.32,57.37,57.31,57.37,21
20120701|2012-04-08 19:00,9,57.37,57.38,57.35,57.38,16
20120701|2012-04-08 19:30,9,57.37,57.51,57.37,57.51,110
20120701|2012-04-08 20:00,9,57.51,57.58,57.39,57.44,224
20120701|2012-04-08 20:30,9,57.4,57.42,57.29,57.38,84
20120701|2012-04-08 21:00,9,57.39,57.46,57.38,57.4,17
20120701|2012-04-08 21:30,9,57.42,57.53,57.39,57.39,70
20120701|2012-04-08 22:00,9,57.39,57.44,57.36,57.43,38
20120701|2012-04-08 22:30,9,57.42,57.45,57.42,57.42,28
20120701|2012-04-08 23:00,9,57.42,57.42,57.42,57.42,1
20120701|2012-04-08 23:30,9,57.42,57.47,57.42,57.47,9
20120701|2012-04-09 00:00,9,57.44,57.44,57.44,57.44,2
20120701|2012-04-09 00:30,9,57.41,57.47,57.4,57.47,44
20120701|2012-04-09 01:00,9,57.44,57.47,57.25,57.36,161
20120701|2012-04-09 01:30,9,57.35,57.35,57.3,57.3,71
20120701|2012-04-09 02:00,9,57.3,57.3,57.17,57.17,73
20120701|2012-04-09 02:30,9,57.16,57.2,57.14,57.16,36
20120701|2012-04-09 03:00,9,57.17,57.25,57.15,57.18,133
20120701|2012-04-09 03:30,9,57.19,57.19,57.02,57.02,156
20120701|2012-04-09 04:00,9,57.02,57.12,56.97,57.12,126
20120701|2012-04-09 04:30,9,57.11,57.17,57.08,57.08,55
20120701|2012-04-09 05:00,9,57.04,57.06,57.04,57.05,3
20120701|2012-04-09 05:30,9,57.03,57.05,57.03,57.05,4
20120701|2012-04-09 06:00,9,57.03,57.11,57.03,57.11,31
20120701|2012-04-09 06:30,9,57.11,57.12,57.1,57.11,68
20120701|2012-04-09 07:00,9,57.11,57.14,57.07,57.14,127
20120701|2012-04-09 09:30,9,57.16,57.35,56.89,57.11,3772
20120701|2012-04-09 10:00,9,57.08,57.11,56.92,56.97,766
20120701|2012-04-09 10:30,9,56.98,57.03,56.94,57.02,632
20120701|2012-04-09 11:00,9,57.03,57.27,57.02,57.27,1104
20120701|2012-04-09 11:30,9,57.26,57.28,57.23,57.24,310
20120701|2012-04-09 12:00,9,57.24,57.24,57.16,57.2,478
20120701|2012-04-09 12:30,9,57.21,57.23,57.17,57.18,507
20120701|2012-04-09 13:00,9,57.18,57.25,57.13,57.16,1274
20120701|2012-04-09 18:00,10,57.11,57.13,57.1,57.12,25
20120701|2012-04-09 18:30,10,57.13,57.14,57.11,57.14,15
20120701|2012-04-09 19:00,10,57.13,57.19,57.13,57.17,73
20120701|2012-04-09 19:30,10,57.17,57.17,57.12,57.16,18
20120701|2012-04-09 20:00,10,57.18,57.28,57.18,57.27,128
20120701|2012-04-09 20:30,10,57.27,57.29,57.16,57.16,80
20120701|2012-04-09 21:00,10,57.17,57.24,57.17,57.21,16
20120701|2012-04-09 21:30,10,57.26,57.27,57.26,57.27,58
20120701|2012-04-09 22:00,10,57.27,57.29,57.17,57.17,110
20120701|2012-04-09 22:30,10,57.18,57.21,57.18,57.21,7
20120701|2012-04-09 23:30,10,57.24,57.26,57.24,57.26,4
20120701|2012-04-10 00:00,10,57.27,57.27,57.19,57.19,13
20120701|2012-04-10 00:30,10,57.21,57.29,57.21,57.29,78
20120701|2012-04-10 01:00,10,57.29,57.36,57.22,57.36,261
20120701|2012-04-10 01:30,10,57.36,57.48,57.36,57.44,491
20120701|2012-04-10 02:00,10,57.42,57.49,57.33,57.33,137
20120701|2012-04-10 02:30,10,57.33,57.42,57.33,57.4,83
20120701|2012-04-10 03:00,10,57.42,57.43,57.4,57.4,30
20120701|2012-04-10 03:30,10,57.37,57.42,57.36,57.37,143
20120701|2012-04-10 04:00,10,57.39,57.44,57.39,57.43,33
20120701|2012-04-10 04:30,10,57.43,57.45,57.42,57.42,229
20120701|2012-04-10 05:00,10,57.43,57.47,57.4,57.44,198
20120701|2012-04-10 05:30,10,57.43,57.67,57.42,57.6,391
20120701|2012-04-10 06:00,10,57.59,57.62,57.55,57.6,67
20120701|2012-04-10 06:30,10,57.58,57.62,57.57,57.57,134
20120701|2012-04-10 07:00,10,57.57,57.61,57.55,57.6,93
20120701|2012-04-10 09:30,10,57.61,57.76,57.45,57.5,3523
20120701|2012-04-10 10:00,10,57.49,57.79,57.46,57.68,2181
20120701|2012-04-10 10:30,10,57.68,57.8,57.65,57.66,1750
20120701|2012-04-10 11:00,10,57.66,57.66,57.4,57.46,2416
20120701|2012-04-10 11:30,10,57.47,57.51,57.42,57.5,439
20120701|2012-04-10 12:00,10,57.49,57.49,57.27,57.4,1519
20120701|2012-04-10 12:30,10,57.39,57.45,57.28,57.35,1765
20120701|2012-04-10 13:00,10,57.35,57.35,57.24,57.29,1757
20120701|2012-04-10 18:00,11,57.26,57.32,57.12,57.13,264
20120701|2012-04-10 18:30,11,57.15,57.21,57.07,57.07,136
20120701|2012-04-10 19:00,11,57.06,57.15,57.04,57.09,255
20120701|2012-04-10 19:30,11,57.14,57.15,57.09,57.11,138
20120701|2012-04-10 20:00,11,57.1,57.1,56.84,56.92,344
20120701|2012-04-10 20:30,11,56.93,56.99,56.9,56.9,44
20120701|2012-04-10 21:00,11,56.9,57.01,56.9,56.99,37
20120701|2012-04-10 21:30,11,57.01,57.01,56.99,56.99,16
20120701|2012-04-10 22:30,11,56.99,56.99,56.97,56.97,25
20120701|2012-04-10 23:30,11,56.97,56.99,56.97,56.99,31
20120701|2012-04-11 00:00,11,56.99,57.08,56.99,57.01,97
20120701|2012-04-11 00:30,11,57.03,57.03,56.98,56.98,76
20120701|2012-04-11 01:00,11,56.99,56.99,56.97,56.98,502
20120701|2012-04-11 01:30,11,56.96,56.96,56.9,56.92,278
20120701|2012-04-11 02:00,11,56.89,57.03,56.87,57.03,184
20120701|2012-04-11 02:30,11,57.09,57.15,57.01,57.01,130
20120701|2012-04-11 03:00,11,56.98,57,56.92,57,52
20120701|2012-04-11 03:30,11,57,57.03,56.99,57.03,130
20120701|2012-04-11 04:00,11,57.03,57.03,57.01,57.01,30
20120701|2012-04-11 04:30,11,57.01,57.05,57,57.05,130
20120701|2012-04-11 05:00,11,57.04,57.05,56.99,57.01,210
20120701|2012-04-11 05:30,11,57.02,57.03,57,57.03,40
20120701|2012-04-11 06:00,11,57.01,57.07,57.01,57.07,291
20120701|2012-04-11 06:30,11,57.07,57.11,57.04,57.06,57
20120701|2012-04-11 07:00,11,57.04,57.06,56.98,57.06,41
20120701|2012-04-11 09:30,11,57.34,57.34,56.78,56.79,3843
20120701|2012-04-11 10:00,11,56.79,56.87,56.71,56.76,1200
20120701|2012-04-11 10:30,11,56.76,56.8,56.61,56.7,1163
20120701|2012-04-11 11:00,11,56.7,56.79,56.68,56.77,717
20120701|2012-04-11 11:30,11,56.77,56.79,56.73,56.76,530
20120701|2012-04-11 12:00,11,56.77,56.88,56.74,56.76,1110
20120701|2012-04-11 12:30,11,56.76,56.89,56.74,56.8,1459
20120701|2012-04-11 13:00,11,56.8,56.8,56.7,56.75,1916
20120701|2012-04-11 18:00,12,56.89,56.92,56.83,56.92,110
20120701|2012-04-11 18:30,12,56.93,56.93,56.89,56.91,28
20120701|2012-04-11 19:00,12,56.89,56.93,56.86,56.87,27
20120701|2012-04-11 19:30,12,56.86,56.89,56.81,56.88,49
20120701|2012-04-11 20:00,12,56.9,56.99,56.88,56.9,109
20120701|2012-04-11 20:30,12,56.9,56.95,56.9,56.93,81
20120701|2012-04-11 21:00,12,56.92,56.93,56.92,56.92,14
20120701|2012-04-11 21:30,12,56.93,56.93,56.8,56.82,121
20120701|2012-04-11 22:00,12,56.82,56.83,56.8,56.8,118
20120701|2012-04-11 23:00,12,56.81,56.84,56.81,56.81,25
20120701|2012-04-11 23:30,12,56.81,56.84,56.81,56.84,3
20120701|2012-04-12 00:00,12,56.82,56.86,56.82,56.86,36
20120701|2012-04-12 00:30,12,56.86,56.94,56.85,56.94,56
20120701|2012-04-12 01:00,12,56.94,56.98,56.9,56.97,73
20120701|2012-04-12 01:30,12,56.99,57.03,56.96,57.01,332
20120701|2012-04-12 02:00,12,57,57.03,56.99,57.01,72
20120701|2012-04-12 02:30,12,57.02,57.02,56.95,56.96,217
20120701|2012-04-12 03:00,12,57,57.03,56.99,56.99,43
20120701|2012-04-12 03:30,12,57,57.01,56.88,56.94,231
20120701|2012-04-12 04:00,12,56.95,56.96,56.88,56.95,65
20120701|2012-04-12 04:30,12,56.92,56.94,56.9,56.9,147
20120701|2012-04-12 05:00,12,56.9,56.91,56.86,56.9,217
20120701|2012-04-12 05:30,12,56.9,56.92,56.9,56.91,111
20120701|2012-04-12 06:00,12,56.92,56.93,56.9,56.93,58
20120701|2012-04-12 06:30,12,56.93,57.01,56.92,57,706
20120701|2012-04-12 07:00,12,57.01,57.02,56.98,57.01,357
20120701|2012-04-12 09:30,12,57.06,57.24,56.93,57.17,4245
20120701|2012-04-12 10:00,12,57.18,57.38,57.16,57.35,2128
20120701|2012-04-12 10:30,12,57.34,57.39,57.13,57.19,2148
20120701|2012-04-12 11:00,12,57.2,57.32,57.18,57.3,814
20120701|2012-04-12 11:30,12,57.29,57.31,57.2,57.29,1078
20120701|2012-04-12 12:00,12,57.3,57.3,57.24,57.27,888
20120701|2012-04-12 12:30,12,57.26,57.43,57.25,57.33,1761
20120701|2012-04-12 13:00,12,57.33,57.57,57.32,57.49,1921
20120701|2012-04-12 18:00,13,57.51,57.56,57.51,57.53,76
20120701|2012-04-12 18:30,13,57.53,57.56,57.51,57.51,85
20120701|2012-04-12 19:00,13,57.52,57.55,57.51,57.52,14
20120701|2012-04-12 19:30,13,57.52,57.52,57.48,57.52,150
20120701|2012-04-12 20:00,13,57.52,57.55,57.45,57.54,132
20120701|2012-04-12 20:30,13,57.55,57.57,57.52,57.56,23
20120701|2012-04-12 21:00,13,57.53,57.53,57.41,57.43,60
20120701|2012-04-12 21:30,13,57.43,57.44,57.36,57.38,74
20120701|2012-04-12 22:00,13,57.38,57.4,57.36,57.4,55
20120701|2012-04-12 22:30,13,57.4,57.42,57.39,57.39,24
20120701|2012-04-12 23:00,13,57.39,57.41,57.38,57.41,22
20120701|2012-04-12 23:30,13,57.38,57.38,57.36,57.36,25
20120701|2012-04-13 00:00,13,57.36,57.43,57.35,57.43,63
20120701|2012-04-13 00:30,13,57.43,57.49,57.4,57.46,74
20120701|2012-04-13 01:00,13,57.46,57.46,57.4,57.4,37
20120701|2012-04-13 01:30,13,57.38,57.38,57.33,57.36,121
20120701|2012-04-13 02:00,13,57.36,57.41,57.31,57.33,68
20120701|2012-04-13 02:30,13,57.33,57.39,57.33,57.37,115
20120701|2012-04-13 03:00,13,57.36,57.4,57.33,57.33,806
20120701|2012-04-13 03:30,13,57.33,57.42,57.33,57.38,78
20120701|2012-04-13 04:00,13,57.4,57.4,57.33,57.33,130
20120701|2012-04-13 04:30,13,57.35,57.37,57.2,57.23,615
20120701|2012-04-13 05:00,13,57.21,57.27,57.17,57.18,294
20120701|2012-04-13 05:30,13,57.19,57.19,57.05,57.07,144
20120701|2012-04-13 06:00,13,57.07,57.17,57.07,57.17,120
20120701|2012-04-13 06:30,13,57.15,57.24,57.15,57.22,182
20120701|2012-04-13 07:00,13,57.25,57.29,57.25,57.28,41
20120701|2012-04-13 09:30,13,57.21,57.21,56.85,56.97,4171
20120701|2012-04-13 10:00,13,56.96,57,56.83,56.91,1502
20120701|2012-04-13 10:30,13,56.89,56.95,56.82,56.84,1868
20120701|2012-04-13 11:00,13,56.83,56.99,56.83,56.97,780
20120701|2012-04-13 11:30,13,56.97,57.06,56.95,56.99,1043
20120701|2012-04-13 12:00,13,56.98,57.06,56.95,56.96,512
20120701|2012-04-13 12:30,13,56.97,57.08,56.84,56.84,1219
20120701|2012-04-13 13:00,13,56.82,56.9,56.75,56.76,1983
20120701|2012-04-15 18:00,16,56.86,56.86,56.63,56.65,440
20120701|2012-04-15 18:30,16,56.65,56.72,56.61,56.71,57
20120701|2012-04-15 19:00,16,56.72,56.72,56.48,56.52,421
20120701|2012-04-15 19:30,16,56.52,56.52,56.31,56.36,443
20120701|2012-04-15 20:00,16,56.34,56.46,56.33,56.35,87
20120701|2012-04-15 20:30,16,56.33,56.44,56.33,56.41,18
20120701|2012-04-15 21:00,16,56.39,56.39,56.32,56.33,95
20120701|2012-04-15 21:30,16,56.33,56.49,56.32,56.43,237
20120701|2012-04-15 22:00,16,56.43,56.43,56.33,56.4,86
20120701|2012-04-15 22:30,16,56.4,56.48,56.4,56.45,51
20120701|2012-04-15 23:00,16,56.45,56.47,56.45,56.45,47
20120701|2012-04-15 23:30,16,56.45,56.47,56.4,56.4,120
20120701|2012-04-16 00:00,16,56.38,56.4,56.36,56.4,84
20120701|2012-04-16 00:30,16,56.4,56.4,56.35,56.38,99
20120701|2012-04-16 01:00,16,56.38,56.57,56.38,56.55,122
20120701|2012-04-16 01:30,16,56.55,56.55,56.38,56.39,359
20120701|2012-04-16 02:00,16,56.39,56.52,56.34,56.5,223
20120701|2012-04-16 02:30,16,56.51,56.51,56.46,56.5,60
20120701|2012-04-16 03:00,16,56.51,56.51,56.42,56.43,158
20120701|2012-04-16 03:30,16,56.44,56.51,56.41,56.5,249
20120701|2012-04-16 04:00,16,56.5,56.51,56.46,56.49,66
20120701|2012-04-16 04:30,16,56.48,56.5,56.39,56.42,164
20120701|2012-04-16 05:00,16,56.42,56.46,56.39,56.41,314
20120701|2012-04-16 05:30,16,56.42,56.42,56.38,56.38,19
20120701|2012-04-16 06:00,16,56.37,56.37,56.33,56.34,59
20120701|2012-04-16 06:30,16,56.35,56.37,56.32,56.34,71
20120701|2012-04-16 07:00,16,56.31,56.31,56.27,56.3,152
20120701|2012-04-16 09:30,16,56.23,56.38,56.01,56.1,5383
20120701|2012-04-16 10:00,16,56.1,56.11,55.99,56.03,2119
20120701|2012-04-16 10:30,16,56.03,56.05,55.95,56.03,1262
20120701|2012-04-16 11:00,16,56.02,56.11,56.02,56.09,1309
20120701|2012-04-16 11:30,16,56.08,56.08,55.97,56.02,788
20120701|2012-04-16 12:00,16,56.02,56.11,56.01,56.11,680
20120701|2012-04-16 12:30,16,56.1,56.19,56.07,56.11,1517
20120701|2012-04-16 13:00,16,56.1,56.24,56.04,56.1,1708
20120701|2012-04-16 18:00,17,56.08,56.1,55.99,56.07,243
20120701|2012-04-16 18:30,17,56.07,56.09,56.07,56.09,12
20120701|2012-04-16 19:00,17,56.09,56.1,56.06,56.07,21
20120701|2012-04-16 19:30,17,56.12,56.21,56.1,56.21,53
20120701|2012-04-16 20:00,17,56.23,56.36,56.23,56.33,167
20120701|2012-04-16 20:30,17,56.33,56.41,56.32,56.38,128
20120701|2012-04-16 21:00,17,56.39,56.39,56.29,56.29,37
20120701|2012-04-16 21:30,17,56.29,56.39,56.29,56.37,58
20120701|2012-04-16 22:00,17,56.37,56.37,56.33,56.35,207
20120701|2012-04-16 22:30,17,56.35,56.43,56.35,56.42,82
20120701|2012-04-16 23:00,17,56.42,56.42,56.37,56.38,21
20120701|2012-04-16 23:30,17,56.38,56.38,56.36,56.37,8
20120701|2012-04-17 00:00,17,56.36,56.36,56.34,56.36,16
20120701|2012-04-17 00:30,17,56.36,56.38,56.34,56.34,16
20120701|2012-04-17 01:00,17,56.36,56.36,56.31,56.33,67
20120701|2012-04-17 01:30,17,56.32,56.32,56.25,56.27,66
20120701|2012-04-17 02:00,17,56.27,56.33,56.25,56.33,22
20120701|2012-04-17 02:30,17,56.33,56.35,56.28,56.31,93
20120701|2012-04-17 03:00,17,56.31,56.35,56.29,56.34,27
20120701|2012-04-17 03:30,17,56.33,56.36,56.31,56.32,57
20120701|2012-04-17 04:00,17,56.32,56.35,56.3,56.3,46
20120701|2012-04-17 04:30,17,56.31,56.44,56.3,56.43,549
20120701|2012-04-17 05:00,17,56.43,56.44,56.39,56.39,62
20120701|2012-04-17 05:30,17,56.41,56.44,56.41,56.41,116
20120701|2012-04-17 06:00,17,56.42,56.44,56.41,56.44,89
20120701|2012-04-17 06:30,17,56.44,56.45,56.32,56.32,157
20120701|2012-04-17 07:00,17,56.32,56.34,56.27,56.32,182
20120701|2012-04-17 09:30,17,56.36,56.77,56.35,56.58,5022
20120701|2012-04-17 10:00,17,56.58,56.64,56.55,56.57,1608
20120701|2012-04-17 10:30,17,56.56,56.58,56.41,56.44,1439
20120701|2012-04-17 11:00,17,56.44,56.5,56.42,56.42,884
20120701|2012-04-17 11:30,17,56.42,56.47,56.39,56.44,620
20120701|2012-04-17 12:00,17,56.44,56.45,56.37,56.38,554
20120701|2012-04-17 12:30,17,56.38,56.42,56.27,56.31,1375
20120701|2012-04-17 13:00,17,56.31,56.32,56.14,56.24,2551
20120701|2012-04-17 18:00,18,56.22,56.31,56.19,56.28,298
20120701|2012-04-17 18:30,18,56.3,56.32,56.3,56.31,70
20120701|2012-04-17 19:00,18,56.32,56.36,56.3,56.33,104
20120701|2012-04-17 19:30,18,56.33,56.4,56.33,56.4,95
20120701|2012-04-17 20:00,18,56.4,56.48,56.39,56.47,676
20120701|2012-04-17 20:30,18,56.46,56.47,56.3,56.3,142
20120701|2012-04-17 21:00,18,56.3,56.32,56.01,56.02,466
20120701|2012-04-17 21:30,18,56.02,56.09,55.9,56.05,768
20120701|2012-04-17 22:00,18,56.04,56.26,55.97,56.26,371
20120701|2012-04-17 22:30,18,56.25,56.25,56.18,56.2,201
20120701|2012-04-17 23:00,18,56.2,56.21,56.2,56.2,3
20120701|2012-04-17 23:30,18,56.2,56.21,56.19,56.19,9
20120701|2012-04-18 00:00,18,56.21,56.34,56.21,56.26,131
20120701|2012-04-18 00:30,18,56.27,56.28,56.07,56.23,264
20120701|2012-04-18 01:00,18,56.22,56.24,56.19,56.24,106
20120701|2012-04-18 01:30,18,56.22,56.27,56.18,56.18,177
20120701|2012-04-18 02:00,18,56.18,56.21,56.11,56.11,253
20120701|2012-04-18 02:30,18,56.1,56.2,56.05,56.18,96
20120701|2012-04-18 03:00,18,56.18,56.18,56.09,56.15,56
20120701|2012-04-18 03:30,18,56.15,56.16,56.08,56.09,89
20120701|2012-04-18 04:00,18,56.08,56.09,55.97,55.97,290
20120701|2012-04-18 04:30,18,55.97,55.98,55.85,55.96,387
20120701|2012-04-18 05:00,18,55.97,56.02,55.95,56.02,68
20120701|2012-04-18 05:30,18,56.01,56.03,55.98,56.02,262
20120701|2012-04-18 06:00,18,56.02,56.04,55.99,56.02,303
20120701|2012-04-18 06:30,18,56,56.03,55.99,56.01,181
20120701|2012-04-18 07:00,18,56.01,56.02,55.78,55.79,375
20120701|2012-04-18 09:30,18,55.58,55.99,55.58,55.66,8490
20120701|2012-04-18 10:00,18,55.65,55.8,55.62,55.76,3413
20120701|2012-04-18 10:30,18,55.76,55.85,55.72,55.84,1892
20120701|2012-04-18 11:00,18,55.85,55.85,55.7,55.7,2574
20120701|2012-04-18 11:30,18,55.7,55.73,55.64,55.67,1462
20120701|2012-04-18 12:00,18,55.68,55.75,55.68,55.72,1348
20120701|2012-04-18 12:30,18,55.72,55.78,55.62,55.63,1628
20120701|2012-04-18 13:00,18,55.62,55.64,55.55,55.61,1648
20120701|2012-04-18 18:00,19,55.65,55.81,55.62,55.67,386
20120701|2012-04-18 18:30,19,55.65,55.7,55.61,55.7,45
20120701|2012-04-18 19:00,19,55.71,55.73,55.71,55.71,35
20120701|2012-04-18 19:30,19,55.71,55.81,55.71,55.78,64
20120701|2012-04-18 20:00,19,55.8,55.85,55.75,55.85,305
20120701|2012-04-18 20:30,19,55.83,55.85,55.76,55.79,109
20120701|2012-04-18 21:00,19,55.8,55.85,55.8,55.82,20
20120701|2012-04-18 21:30,19,55.83,55.92,55.83,55.91,425
20120701|2012-04-18 22:00,19,55.92,55.92,55.88,55.89,61
20120701|2012-04-18 22:30,19,55.88,55.9,55.84,55.87,42
20120701|2012-04-18 23:00,19,55.87,55.87,55.8,55.86,87
20120701|2012-04-18 23:30,19,55.86,55.89,55.83,55.86,74
20120701|2012-04-19 00:00,19,55.89,55.89,55.85,55.85,24
20120701|2012-04-19 00:30,19,55.87,55.89,55.83,55.86,188
20120701|2012-04-19 01:00,19,55.86,55.87,55.82,55.85,140
20120701|2012-04-19 01:30,19,55.87,55.89,55.85,55.89,61
20120701|2012-04-19 02:00,19,55.87,55.95,55.85,55.91,398
20120701|2012-04-19 02:30,19,55.9,55.93,55.88,55.93,73
20120701|2012-04-19 03:00,19,55.92,55.99,55.91,55.98,264
20120701|2012-04-19 03:30,19,55.98,56.13,55.95,56.13,1337
20120701|2012-04-19 04:00,19,56.11,56.19,56.09,56.19,358
20120701|2012-04-19 04:30,19,56.16,56.19,56.08,56.18,89
20120701|2012-04-19 05:00,19,56.19,56.19,56.01,56.07,291
20120701|2012-04-19 05:30,19,56.06,56.1,56.02,56.05,154
20120701|2012-04-19 06:00,19,56.06,56.06,55.95,55.95,289
20120701|2012-04-19 06:30,19,55.94,55.98,55.92,55.92,189
20120701|2012-04-19 07:00,19,55.92,55.97,55.9,55.97,151
20120701|2012-04-19 09:30,19,55.97,56.19,55.9,55.92,5826
20120701|2012-04-19 10:00,19,55.92,55.95,55.85,55.85,1797
20120701|2012-04-19 10:30,19,55.85,55.94,55.74,55.85,4015
20120701|2012-04-19 11:00,19,55.85,55.87,55.72,55.74,1715
20120701|2012-04-19 11:30,19,55.74,55.82,55.7,55.72,1356
20120701|2012-04-19 12:00,19,55.71,55.72,55.58,55.59,1420
20120701|2012-04-19 12:30,19,55.59,55.6,55.42,55.46,4977
20120701|2012-04-19 13:00,19,55.47,55.69,55.46,55.57,2718
20120701|2012-04-19 18:00,20,55.61,55.76,55.61,55.76,318
20120701|2012-04-19 18:30,20,55.73,55.76,55.73,55.76,36
20120701|2012-04-19 19:00,20,55.76,55.77,55.75,55.75,15
20120701|2012-04-19 19:30,20,55.72,55.77,55.71,55.77,24
20120701|2012-04-19 20:00,20,55.78,55.79,55.5,55.53,668
20120701|2012-04-19 20:30,20,55.55,55.61,55.49,55.61,82
20120701|2012-04-19 21:00,20,55.62,55.69,55.59,55.65,76
20120701|2012-04-19 21:30,20,55.65,55.67,55.64,55.64,40
20120701|2012-04-19 22:00,20,55.65,55.71,55.64,55.71,219
20120701|2012-04-19 22:30,20,55.71,55.71,55.68,55.69,61
20120701|2012-04-19 23:00,20,55.68,55.68,55.64,55.65,29
20120701|2012-04-19 23:30,20,55.66,55.66,55.63,55.64,87
20120701|2012-04-20 00:00,20,55.63,55.63,55.61,55.63,57
20120701|2012-04-20 00:30,20,55.62,55.79,55.6,55.79,615
20120701|2012-04-20 01:00,20,55.79,55.8,55.71,55.74,202
20120701|2012-04-20 01:30,20,55.71,55.76,55.65,55.66,99
20120701|2012-04-20 02:00,20,55.67,55.68,55.61,55.66,159
20120701|2012-04-20 02:30,20,55.68,55.69,55.65,55.68,133
20120701|2012-04-20 03:00,20,55.68,55.69,55.67,55.68,112
20120701|2012-04-20 03:30,20,55.68,55.7,55.67,55.69,412
20120701|2012-04-20 04:00,20,55.68,55.73,55.68,55.73,156
20120701|2012-04-20 04:30,20,55.73,55.8,55.7,55.79,361
20120701|2012-04-20 05:00,20,55.8,55.85,55.78,55.85,127
20120701|2012-04-20 05:30,20,55.85,55.86,55.8,55.84,118
20120701|2012-04-20 06:00,20,55.83,55.84,55.79,55.79,63
20120701|2012-04-20 06:30,20,55.79,55.84,55.79,55.82,194
20120701|2012-04-20 07:00,20,55.82,55.9,55.8,55.82,186
20120701|2012-04-20 09:30,20,55.9,56.1,55.8,56.08,6279
20120701|2012-04-20 10:00,20,56.08,56.08,55.87,55.94,2859
20120701|2012-04-20 10:30,20,55.94,56,55.84,55.93,1719
20120701|2012-04-20 11:00,20,55.92,56.1,55.92,56.07,3035
20120701|2012-04-20 11:30,20,56.06,56.1,55.92,55.95,2400
20120701|2012-04-20 12:00,20,55.96,56.04,55.84,55.84,4664
20120701|2012-04-20 12:30,20,55.84,56.29,55.81,56.16,5072
20120701|2012-04-20 13:00,20,56.16,56.17,55.91,56.16,3387
20120701|2012-04-22 18:00,23,56.18,56.27,56.09,56.22,1018
20120701|2012-04-22 18:30,23,56.22,56.26,56.13,56.26,172
20120701|2012-04-22 19:00,23,56.25,56.28,56.13,56.13,163
20120701|2012-04-22 19:30,23,56.13,56.2,56.12,56.18,137
20120701|2012-04-22 20:00,23,56.18,56.36,56.12,56.28,358
20120701|2012-04-22 20:30,23,56.26,56.28,56.18,56.21,221
20120701|2012-04-22 21:00,23,56.21,56.25,56.13,56.25,135
20120701|2012-04-22 21:30,23,56.26,56.29,56.18,56.19,266
20120701|2012-04-22 22:00,23,56.19,56.22,56.16,56.2,149
20120701|2012-04-22 22:30,23,56.2,56.2,56.14,56.15,70
20120701|2012-04-22 23:00,23,56.15,56.16,56.14,56.16,28
20120701|2012-04-22 23:30,23,56.16,56.18,56.15,56.18,58
20120701|2012-04-23 00:00,23,56.16,56.16,56.14,56.14,28
20120701|2012-04-23 00:30,23,56.17,56.18,56.12,56.18,178
20120701|2012-04-23 01:00,23,56.19,56.2,56.13,56.19,280
20120701|2012-04-23 01:30,23,56.18,56.21,56.13,56.2,279
20120701|2012-04-23 02:00,23,56.17,56.17,55.96,55.97,455
20120701|2012-04-23 02:30,23,55.96,56.02,55.9,55.9,146
20120701|2012-04-23 03:00,23,55.9,56.03,55.9,55.99,500
20120701|2012-04-23 03:30,23,55.99,56.05,55.98,56.03,299
20120701|2012-04-23 04:00,23,56.04,56.04,55.99,55.99,109
20120701|2012-04-23 04:30,23,55.99,56,55.94,56,103
20120701|2012-04-23 05:00,23,56,56.03,55.98,55.99,156
20120701|2012-04-23 05:30,23,55.99,56.11,55.99,56.04,148
20120701|2012-04-23 06:00,23,56.02,56.04,55.98,56.03,108
20120701|2012-04-23 06:30,23,56.03,56.08,55.96,55.99,221
20120701|2012-04-23 07:00,23,55.98,55.99,55.9,55.9,395
20120701|2012-04-23 09:30,23,55.88,56.04,55.73,55.9,9233
20120701|2012-04-23 10:00,23,55.91,56,55.85,55.86,2892
20120701|2012-04-23 10:30,23,55.87,55.9,55.67,55.75,4582
20120701|2012-04-23 11:00,23,55.76,55.83,55.7,55.75,2699
20120701|2012-04-23 11:30,23,55.75,55.76,55.63,55.65,2538
20120701|2012-04-23 12:00,23,55.65,55.78,55.65,55.75,1397
20120701|2012-04-23 12:30,23,55.76,55.77,55.53,55.53,4659
20120701|2012-04-23 13:00,23,55.54,55.59,55.33,55.52,5004
20120701|2012-04-23 18:00,24,55.54,55.65,55.54,55.56,252
20120701|2012-04-23 18:30,24,55.56,55.61,55.55,55.6,91
20120701|2012-04-23 19:00,24,55.6,55.62,55.58,55.62,55
20120701|2012-04-23 19:30,24,55.62,55.68,55.62,55.68,114
20120701|2012-04-23 20:00,24,55.68,55.85,55.68,55.83,799
20120701|2012-04-23 20:30,24,55.82,55.95,55.82,55.94,469
20120701|2012-04-23 21:00,24,55.94,55.94,55.87,55.91,393
20120701|2012-04-23 21:30,24,55.9,55.91,55.76,55.76,599
20120701|2012-04-23 22:00,24,55.76,55.79,55.58,55.67,600
20120701|2012-04-23 22:30,24,55.65,55.67,55.6,55.66,87
20120701|2012-04-23 23:00,24,55.68,55.68,55.67,55.67,22
20120701|2012-04-23 23:30,24,55.68,55.68,55.67,55.67,19
20120701|2012-04-24 00:00,24,55.68,55.7,55.65,55.7,33
20120701|2012-04-24 00:30,24,55.69,55.71,55.65,55.68,271
20120701|2012-04-24 01:00,24,55.68,55.71,55.65,55.69,202
20120701|2012-04-24 01:30,24,55.68,55.73,55.65,55.7,272
20120701|2012-04-24 02:00,24,55.7,55.75,55.68,55.73,373
20120701|2012-04-24 02:30,24,55.72,55.73,55.71,55.72,60
20120701|2012-04-24 03:00,24,55.75,55.79,55.73,55.77,411
20120701|2012-04-24 03:30,24,55.77,55.77,55.75,55.75,195
20120701|2012-04-24 04:00,24,55.74,55.76,55.74,55.76,168
20120701|2012-04-24 04:30,24,55.76,55.76,55.71,55.74,190
20120701|2012-04-24 05:00,24,55.74,55.74,55.7,55.73,120
20120701|2012-04-24 05:30,24,55.73,55.77,55.7,55.77,114
20120701|2012-04-24 06:00,24,55.77,55.8,55.76,55.77,322
20120701|2012-04-24 06:30,24,55.78,55.79,55.76,55.78,231
20120701|2012-04-24 07:00,24,55.77,55.81,55.74,55.81,337
20120701|2012-04-24 09:30,24,55.88,55.88,55.69,55.75,5697
20120701|2012-04-24 10:00,24,55.75,55.8,55.71,55.71,2670
20120701|2012-04-24 10:30,24,55.72,55.74,55.57,55.65,5507
20120701|2012-04-24 11:00,24,55.65,55.88,55.62,55.78,4127
20120701|2012-04-24 11:30,24,55.79,55.84,55.67,55.79,2141
20120701|2012-04-24 12:00,24,55.77,55.8,55.68,55.72,2707
20120701|2012-04-24 12:30,24,55.73,55.77,55.69,55.69,2545
20120701|2012-04-24 13:00,24,55.69,55.76,55.65,55.74,3123
20120701|2012-04-24 18:00,25,55.72,55.82,55.7,55.8,484
20120701|2012-04-24 18:30,25,55.8,55.89,55.77,55.89,295
20120701|2012-04-24 19:00,25,55.89,55.94,55.85,55.92,320
20120701|2012-04-24 19:30,25,55.92,56.01,55.9,55.99,424
20120701|2012-04-24 20:00,25,55.99,56.02,55.9,55.92,427
20120701|2012-04-24 20:30,25,55.93,55.97,55.81,55.86,207
20120701|2012-04-24 21:00,25,55.88,55.89,55.83,55.85,163
20120701|2012-04-24 21:30,25,55.86,55.87,55.76,55.77,380
20120701|2012-04-24 22:00,25,55.76,55.79,55.72,55.73,446
20120701|2012-04-24 22:30,25,55.73,55.75,55.72,55.72,83
20120701|2012-04-24 23:00,25,55.73,55.73,55.7,55.7,44
20120701|2012-04-24 23:30,25,55.7,55.72,55.7,55.7,25
20120701|2012-04-25 00:00,25,55.7,55.75,55.7,55.75,43
20120701|2012-04-25 00:30,25,55.73,55.82,55.73,55.75,114
20120701|2012-04-25 01:00,25,55.75,55.78,55.73,55.77,91
20120701|2012-04-25 01:30,25,55.77,55.79,55.71,55.78,132
20120701|2012-04-25 02:00,25,55.74,55.83,55.74,55.8,250
20120701|2012-04-25 02:30,25,55.8,55.81,55.78,55.81,118
20120701|2012-04-25 03:00,25,55.81,55.9,55.81,55.9,106
20120701|2012-04-25 03:30,25,55.9,56.03,55.88,56.02,1045
20120701|2012-04-25 04:00,25,56.02,56.09,56,56.03,1019
20120701|2012-04-25 04:30,25,56.04,56.12,56.03,56.12,995
20120701|2012-04-25 05:00,25,56.12,56.21,56.11,56.13,1229
20120701|2012-04-25 05:30,25,56.13,56.18,56.06,56.1,598
20120701|2012-04-25 06:00,25,56.09,56.2,56.09,56.16,880
20120701|2012-04-25 06:30,25,56.16,56.17,56.05,56.12,429
20120701|2012-04-25 07:00,25,56.13,56.22,56.1,56.22,822
20120701|2012-04-25 09:30,25,56.21,56.29,56.04,56.12,8977
20120701|2012-04-25 10:00,25,56.13,56.13,55.86,55.93,5169
20120701|2012-04-25 10:30,25,55.92,55.97,55.88,55.92,2879
20120701|2012-04-25 11:00,25,55.92,56,55.9,55.95,2182
20120701|2012-04-25 11:30,25,55.95,55.95,55.89,55.9,2449
20120701|2012-04-25 12:00,25,55.9,55.91,55.85,55.89,2616
20120701|2012-04-25 12:30,25,55.89,55.9,55.84,55.87,2114
20120701|2012-04-25 13:00,25,55.86,56.02,55.77,56,7215
20120701|2012-04-25 18:00,26,56.03,56.04,55.95,55.96,309
20120701|2012-04-25 18:30,26,55.97,55.97,55.92,55.93,80
20120701|2012-04-25 19:00,26,55.92,56,55.9,56,114
20120701|2012-04-25 19:30,26,55.99,56,55.93,55.93,105
20120701|2012-04-25 20:00,26,55.92,55.95,55.77,55.89,823
20120701|2012-04-25 20:30,26,55.88,55.93,55.79,55.83,249
20120701|2012-04-25 21:00,26,55.83,55.85,55.8,55.83,107
20120701|2012-04-25 21:30,26,55.83,55.92,55.83,55.85,523
20120701|2012-04-25 22:00,26,55.85,55.87,55.82,55.82,267
20120701|2012-04-25 22:30,26,55.84,55.84,55.82,55.82,21
20120701|2012-04-25 23:00,26,55.83,55.85,55.79,55.8,227
20120701|2012-04-25 23:30,26,55.8,55.8,55.8,55.8,43
20120701|2012-04-26 00:00,26,55.8,55.85,55.79,55.83,137
20120701|2012-04-26 00:30,26,55.81,55.84,55.72,55.83,579
20120701|2012-04-26 01:00,26,55.84,55.9,55.84,55.9,185
20120701|2012-04-26 01:30,26,55.9,55.92,55.81,55.85,689
20120701|2012-04-26 02:00,26,55.84,56.05,55.83,56.04,639
20120701|2012-04-26 02:30,26,56.05,56.1,55.96,56,743
20120701|2012-04-26 03:00,26,55.99,56.08,55.96,56.06,403
20120701|2012-04-26 03:30,26,56.08,56.08,56.06,56.07,156
20120701|2012-04-26 04:00,26,56.07,56.14,56.05,56.13,394
20120701|2012-04-26 04:30,26,56.13,56.14,56.08,56.08,329
20120701|2012-04-26 05:00,26,56.08,56.09,56.07,56.09,178
20120701|2012-04-26 05:30,26,56.09,56.09,56.05,56.05,184
20120701|2012-04-26 06:00,26,56.05,56.06,55.99,56,270
20120701|2012-04-26 06:30,26,55.99,56.06,55.99,56.05,196
20120701|2012-04-26 07:00,26,56.04,56.05,55.96,55.98,157
20120701|2012-04-26 09:30,26,56.06,56.07,55.62,55.78,11328
20120701|2012-04-26 10:00,26,55.78,55.82,55.69,55.71,4362
20120701|2012-04-26 10:30,26,55.7,55.72,55.46,55.52,4496
20120701|2012-04-26 11:00,26,55.51,55.55,55.41,55.5,4234
20120701|2012-04-26 11:30,26,55.5,55.56,55.49,55.52,1918
20120701|2012-04-26 12:00,26,55.52,55.69,55.51,55.62,2860
20120701|2012-04-26 12:30,26,55.62,55.72,55.56,55.67,2678
20120701|2012-04-26 13:00,26,55.67,55.83,55.6,55.66,4278
20120701|2012-04-26 18:00,27,55.81,55.88,55.78,55.85,481
20120701|2012-04-26 18:30,27,55.85,55.88,55.77,55.85,161
20120701|2012-04-26 19:00,27,55.84,55.88,55.79,55.86,66
20120701|2012-04-26 19:30,27,55.84,55.9,55.84,55.84,225
20120701|2012-04-26 20:00,27,55.84,55.92,55.74,55.75,411
20120701|2012-04-26 20:30,27,55.79,55.8,55.76,55.78,86
20120701|2012-04-26 21:00,27,55.8,55.87,55.8,55.82,138
20120701|2012-04-26 21:30,27,55.83,55.87,55.8,55.87,162
20120701|2012-04-26 22:00,27,55.86,55.87,55.79,55.8,254
20120701|2012-04-26 22:30,27,55.8,55.81,55.75,55.78,142
20120701|2012-04-26 23:00,27,55.8,55.82,55.8,55.82,21
20120701|2012-04-26 23:30,27,55.79,55.79,55.75,55.78,58
20120701|2012-04-27 00:00,27,55.77,55.78,55.74,55.75,47
20120701|2012-04-27 00:30,27,55.77,55.8,55.71,55.71,214
20120701|2012-04-27 01:00,27,55.71,55.73,55.65,55.67,298
20120701|2012-04-27 01:30,27,55.65,55.77,55.65,55.75,248
20120701|2012-04-27 02:00,27,55.75,55.81,55.67,55.8,341
20120701|2012-04-27 02:30,27,55.79,55.87,55.79,55.86,503
20120701|2012-04-27 03:00,27,55.85,55.87,55.83,55.85,108
20120701|2012-04-27 03:30,27,55.85,55.89,55.84,55.87,429
20120701|2012-04-27 04:00,27,55.86,55.89,55.85,55.88,454
20120701|2012-04-27 04:30,27,55.87,55.89,55.85,55.85,249
20120701|2012-04-27 05:00,27,55.84,55.87,55.84,55.86,134
20120701|2012-04-27 05:30,27,55.86,55.9,55.85,55.89,444
20120701|2012-04-27 06:00,27,55.89,55.9,55.86,55.88,284
20120701|2012-04-27 06:30,27,55.88,55.94,55.87,55.91,446
20120701|2012-04-27 07:00,27,55.9,55.95,55.89,55.95,339
20120701|2012-04-27 09:30,27,55.98,56.19,55.78,56.03,12772
20120701|2012-04-27 10:00,27,56.03,56.07,55.94,55.99,3170
20120701|2012-04-27 10:30,27,56,56.01,55.86,55.89,2717
20120701|2012-04-27 11:00,27,55.9,55.91,55.77,55.78,2048
20120701|2012-04-27 11:30,27,55.78,55.84,55.73,55.84,1840
20120701|2012-04-27 12:00,27,55.84,55.86,55.7,55.73,1799
20120701|2012-04-27 12:30,27,55.73,55.75,55.62,55.63,2779
20120701|2012-04-27 13:00,27,55.62,55.66,55.48,55.61,5557
20120701|2012-04-29 18:00,30,55.47,55.56,55.43,55.51,689
20120701|2012-04-29 18:30,30,55.51,55.59,55.51,55.57,48
20120701|2012-04-29 19:00,30,55.56,55.59,55.53,55.53,142
20120701|2012-04-29 19:30,30,55.58,55.6,55.53,55.53,206
20120701|2012-04-29 20:00,30,55.57,55.57,55.53,55.56,158
20120701|2012-04-29 20:30,30,55.57,55.57,55.53,55.53,11
20120701|2012-04-29 21:00,30,55.56,55.58,55.54,55.57,52
20120701|2012-04-29 21:30,30,55.57,55.58,55.54,55.54,27
20120701|2012-04-29 22:00,30,55.55,55.62,55.55,55.62,131
20120701|2012-04-29 22:30,30,55.61,55.61,55.59,55.59,24
20120701|2012-04-29 23:00,30,55.59,55.59,55.56,55.58,146
20120701|2012-04-29 23:30,30,55.58,55.58,55.57,55.58,19
20120701|2012-04-30 00:00,30,55.58,55.58,55.57,55.57,13
20120701|2012-04-30 00:30,30,55.58,55.59,55.55,55.55,29
20120701|2012-04-30 01:00,30,55.58,55.62,55.58,55.6,23
20120701|2012-04-30 01:30,30,55.6,55.61,55.59,55.59,53
20120701|2012-04-30 02:00,30,55.59,55.59,55.53,55.57,173
20120701|2012-04-30 02:30,30,55.57,55.66,55.55,55.65,331
20120701|2012-04-30 03:00,30,55.66,55.66,55.64,55.65,213
20120701|2012-04-30 03:30,30,55.66,55.66,55.55,55.55,276
20120701|2012-04-30 04:00,30,55.55,55.55,55.53,55.53,187
20120701|2012-04-30 04:30,30,55.53,55.54,55.35,55.43,826
20120701|2012-04-30 05:00,30,55.42,55.49,55.3,55.43,464
20120701|2012-04-30 05:30,30,55.42,55.43,55.38,55.41,120
20120701|2012-04-30 06:00,30,55.39,55.41,55.3,55.31,410
20120701|2012-04-30 06:30,30,55.31,55.31,55.26,55.27,251
20120701|2012-04-30 07:00,30,55.27,55.28,55.2,55.23,626
20120701|2012-04-30 09:30,30,55.26,55.32,55,55.1,7716
20120701|2012-04-30 10:00,30,55.1,55.19,55.01,55.14,3708
20120701|2012-04-30 10:30,30,55.13,55.15,55.01,55.04,2392
20120701|2012-04-30 11:00,30,55.02,55.02,54.88,54.9,4517
20120701|2012-04-30 11:30,30,54.89,54.97,54.8,54.95,4434
20120701|2012-04-30 12:00,30,54.94,54.94,54.78,54.8,3034
20120701|2012-04-30 12:30,30,54.8,54.93,54.78,54.9,2528
20120701|2012-04-30 13:00,30,54.89,55.16,54.86,55.03,8027
20120701|2012-04-30 18:00,1,55.15,55.17,55.01,55.1,324
20120701|2012-04-30 18:30,1,55.11,55.15,55.02,55.02,181
20120701|2012-04-30 19:00,1,55.03,55.06,55.03,55.04,26
20120701|2012-04-30 19:30,1,55.05,55.07,55.03,55.03,41
20120701|2012-04-30 20:00,1,55.02,55.03,54.97,54.99,184
20120701|2012-04-30 20:30,1,54.97,55.03,54.96,55.03,36
20120701|2012-04-30 21:00,1,55.01,55.08,55.01,55.08,49
20120701|2012-04-30 21:30,1,55.08,55.08,55.05,55.05,18
20120701|2012-04-30 22:00,1,55.05,55.05,54.97,54.98,75
20120701|2012-04-30 22:30,1,54.98,55,54.96,54.96,26
20120701|2012-04-30 23:00,1,54.95,54.97,54.95,54.96,51
20120701|2012-04-30 23:30,1,54.96,54.97,54.93,54.93,56
20120701|2012-05-01 00:00,1,54.94,54.95,54.8,54.88,443
20120701|2012-05-01 00:30,1,54.84,54.84,54.79,54.8,165
20120701|2012-05-01 01:00,1,54.81,54.85,54.81,54.81,233
20120701|2012-05-01 01:30,1,54.82,54.83,54.81,54.83,18
20120701|2012-05-01 02:00,1,54.83,54.87,54.81,54.86,169
20120701|2012-05-01 02:30,1,54.85,54.86,54.75,54.78,576
20120701|2012-05-01 03:00,1,54.76,54.8,54.71,54.78,272
20120701|2012-05-01 03:30,1,54.79,54.81,54.71,54.71,254
20120701|2012-05-01 04:00,1,54.74,54.75,54.69,54.7,284
20120701|2012-05-01 04:30,1,54.7,54.71,54.66,54.68,239
20120701|2012-05-01 05:00,1,54.69,54.7,54.62,54.66,725
20120701|2012-05-01 05:30,1,54.67,54.7,54.61,54.63,323
20120701|2012-05-01 06:00,1,54.62,54.69,54.62,54.68,87
20120701|2012-05-01 06:30,1,54.68,54.7,54.64,54.7,90
20120701|2012-05-01 07:00,1,54.7,54.84,54.69,54.79,440
20120701|2012-05-01 09:30,1,54.82,54.98,54.7,54.9,8015
20120701|2012-05-01 10:00,1,54.89,55.28,54.89,55.03,7402
20120701|2012-05-01 10:30,1,55.02,55.03,54.83,54.87,4109
20120701|2012-05-01 11:00,1,54.86,54.9,54.81,54.84,1619
20120701|2012-05-01 11:30,1,54.84,54.85,54.77,54.82,1784
20120701|2012-05-01 12:00,1,54.83,54.94,54.79,54.89,2121
20120701|2012-05-01 12:30,1,54.9,54.94,54.82,54.93,2696
20120701|2012-05-01 13:00,1,54.93,55.09,54.92,54.96,4430
20120701|2012-05-01 18:00,2,55.01,55.02,54.95,55.01,472
20120701|2012-05-01 18:30,2,55.01,55.03,55,55.02,185
20120701|2012-05-01 19:00,2,55.02,55.1,55.02,55.05,434
20120701|2012-05-01 19:30,2,55.05,55.12,55.04,55.05,262
20120701|2012-05-01 20:00,2,55.08,55.2,55,55.08,3447
20120701|2012-05-01 20:30,2,55.08,55.11,55.04,55.08,531
20120701|2012-05-01 21:00,2,55.08,55.13,55.06,55.12,222
20120701|2012-05-01 21:30,2,55.13,55.15,55.11,55.11,498
20120701|2012-05-01 22:00,2,55.11,55.17,55.09,55.17,111
20120701|2012-05-01 22:30,2,55.17,55.25,55.17,55.19,435
20120701|2012-05-01 23:00,2,55.2,55.22,55.14,55.18,335
20120701|2012-05-01 23:30,2,55.19,55.2,55.19,55.19,227
20120701|2012-05-02 00:00,2,55.2,55.2,55.19,55.19,25
20120701|2012-05-02 00:30,2,55.19,55.2,55.14,55.14,316
20120701|2012-05-02 01:00,2,55.14,55.22,55.12,55.2,957
20120701|2012-05-02 01:30,2,55.2,55.2,55.15,55.15,210
20120701|2012-05-02 02:00,2,55.15,55.21,55.14,55.18,237
20120701|2012-05-02 02:30,2,55.17,55.19,55.16,55.18,638
20120701|2012-05-02 03:00,2,55.17,55.2,55.17,55.17,176
20120701|2012-05-02 03:30,2,55.17,55.18,55.03,55.03,361
20120701|2012-05-02 04:00,2,55.08,55.22,55.07,55.2,430
20120701|2012-05-02 04:30,2,55.19,55.19,55.11,55.17,112
20120701|2012-05-02 05:00,2,55.17,55.24,55.17,55.2,334
20120701|2012-05-02 05:30,2,55.2,55.24,55.2,55.21,108
20120701|2012-05-02 06:00,2,55.21,55.25,55.19,55.24,146
20120701|2012-05-02 06:30,2,55.24,55.25,55.21,55.21,326
20120701|2012-05-02 07:00,2,55.23,55.23,55.18,55.18,194
20120701|2012-05-02 09:30,2,55.23,55.28,55.07,55.18,8107
20120701|2012-05-02 10:00,2,55.19,55.42,55.17,55.36,7673
20120701|2012-05-02 10:30,2,55.37,55.49,55.31,55.33,5651
20120701|2012-05-02 11:00,2,55.32,55.33,55.09,55.14,5614
20120701|2012-05-02 11:30,2,55.14,55.16,54.92,54.94,4398
20120701|2012-05-02 12:00,2,54.95,55.01,54.87,54.97,2586
20120701|2012-05-02 12:30,2,54.98,54.99,54.67,54.71,6370
20120701|2012-05-02 13:00,2,54.72,54.75,54.61,54.65,4405
20120701|2012-05-02 18:00,3,54.71,54.8,54.65,54.78,612
20120701|2012-05-02 18:30,3,54.77,54.79,54.77,54.79,153
20120701|2012-05-02 19:00,3,54.79,54.8,54.77,54.77,70
20120701|2012-05-02 19:30,3,54.77,54.81,54.77,54.77,140
20120701|2012-05-02 20:00,3,54.77,54.84,54.75,54.77,515
20120701|2012-05-02 20:30,3,54.77,54.83,54.77,54.81,61
20120701|2012-05-02 21:00,3,54.78,54.85,54.77,54.84,86
20120701|2012-05-02 21:30,3,54.83,54.86,54.83,54.84,198
20120701|2012-05-02 22:00,3,54.84,54.84,54.62,54.66,1318
20120701|2012-05-02 22:30,3,54.67,54.68,54.65,54.65,35
20120701|2012-05-02 23:00,3,54.66,54.67,54.63,54.64,86
20120701|2012-05-02 23:30,3,54.64,54.64,54.62,54.62,66
20120701|2012-05-03 00:00,3,54.62,54.64,54.61,54.64,60
20120701|2012-05-03 00:30,3,54.64,54.66,54.61,54.65,208
20120701|2012-05-03 01:00,3,54.65,54.65,54.61,54.64,386
20120701|2012-05-03 01:30,3,54.65,54.65,54.54,54.57,679
20120701|2012-05-03 02:00,3,54.59,54.64,54.51,54.6,403
20120701|2012-05-03 02:30,3,54.59,54.61,54.56,54.58,282
20120701|2012-05-03 03:00,3,54.58,54.65,54.55,54.64,465
20120701|2012-05-03 03:30,3,54.63,54.65,54.55,54.6,261
20120701|2012-05-03 04:00,3,54.59,54.62,54.55,54.56,269
20120701|2012-05-03 04:30,3,54.56,54.57,54.51,54.53,595
20120701|2012-05-03 05:00,3,54.53,54.57,54.5,54.56,572
20120701|2012-05-03 05:30,3,54.56,54.64,54.54,54.64,406
20120701|2012-05-03 06:00,3,54.63,54.64,54.5,54.6,426
20120701|2012-05-03 06:30,3,54.59,54.64,54.53,54.61,341
20120701|2012-05-03 07:00,3,54.61,54.64,54.59,54.59,174
20120701|2012-05-03 09:30,3,54.59,54.63,54.15,54.34,12176
20120701|2012-05-03 10:00,3,54.33,54.39,54.2,54.26,4876
20120701|2012-05-03 10:30,3,54.25,54.27,54.15,54.23,3227
20120701|2012-05-03 11:00,3,54.24,54.27,54.15,54.2,2941
20120701|2012-05-03 11:30,3,54.2,54.31,54.15,54.16,2960
20120701|2012-05-03 12:00,3,54.16,54.19,54.02,54.08,4456
20120701|2012-05-03 12:30,3,54.09,54.18,54.05,54.09,2511
20120701|2012-05-03 13:00,3,54.09,54.27,54.05,54.22,4075
20120701|2012-05-03 18:00,4,54.25,54.38,54.21,54.25,223
20120701|2012-05-03 18:30,4,54.27,54.33,54.22,54.25,204
20120701|2012-05-03 19:00,4,54.23,54.24,54.18,54.22,112
20120701|2012-05-03 19:30,4,54.22,54.22,54.12,54.2,369
20120701|2012-05-03 20:00,4,54.21,54.4,54.18,54.4,772
20120701|2012-05-03 20:30,4,54.35,54.4,54.25,54.26,486
20120701|2012-05-03 21:00,4,54.26,54.37,54.24,54.33,125
20120701|2012-05-03 21:30,4,54.34,54.34,54.21,54.27,209
20120701|2012-05-03 22:00,4,54.25,54.34,54.23,54.31,102
20120701|2012-05-03 22:30,4,54.3,54.33,54.3,54.32,19
20120701|2012-05-03 23:00,4,54.31,54.32,54.3,54.3,49
20120701|2012-05-03 23:30,4,54.31,54.32,54.31,54.31,5
20120701|2012-05-04 00:00,4,54.32,54.32,54.3,54.31,28
20120701|2012-05-04 00:30,4,54.32,54.4,54.32,54.4,131
20120701|2012-05-04 01:00,4,54.39,54.39,54.3,54.32,225
20120701|2012-05-04 01:30,4,54.32,54.35,54.3,54.35,358
20120701|2012-05-04 02:00,4,54.37,54.38,54.32,54.32,243
20120701|2012-05-04 02:30,4,54.33,54.39,54.32,54.36,425
20120701|2012-05-04 03:00,4,54.36,54.38,54.33,54.33,190
20120701|2012-05-04 03:30,4,54.34,54.35,54.31,54.31,410
20120701|2012-05-04 04:00,4,54.31,54.31,54.21,54.3,943
20120701|2012-05-04 04:30,4,54.31,54.36,54.3,54.33,629
20120701|2012-05-04 05:00,4,54.32,54.33,54.25,54.28,290
20120701|2012-05-04 05:30,4,54.29,54.32,54.25,54.32,205
20120701|2012-05-04 06:00,4,54.32,54.35,54.25,54.33,225
20120701|2012-05-04 06:30,4,54.33,54.33,54.28,54.32,123
20120701|2012-05-04 07:00,4,54.31,54.32,54.2,54.2,273
20120701|2012-05-04 09:30,4,53.97,53.97,53.41,53.59,19417
20120701|2012-05-04 10:00,4,53.59,53.71,53.5,53.55,6612
20120701|2012-05-04 10:30,4,53.55,53.57,53.44,53.45,3543
20120701|2012-05-04 11:00,4,53.45,53.6,53.44,53.54,5433
20120701|2012-05-04 11:30,4,53.54,53.71,53.49,53.7,4514
20120701|2012-05-04 12:00,4,53.7,53.77,53.61,53.62,3246
20120701|2012-05-04 12:30,4,53.61,53.71,53.56,53.64,3521
20120701|2012-05-04 13:00,4,53.64,53.75,53.55,53.56,4627
20120701|2012-05-06 18:00,7,53.47,53.55,53.4,53.44,1103
20120701|2012-05-06 18:30,7,53.44,53.5,53.42,53.47,60
20120701|2012-05-06 19:00,7,53.47,53.52,53.38,53.43,291
20120701|2012-05-06 19:30,7,53.44,53.53,53.42,53.43,266
20120701|2012-05-06 20:00,7,53.43,53.53,53.3,53.44,2040
20120701|2012-05-06 20:30,7,53.41,53.46,53.33,53.39,342
20120701|2012-05-06 21:00,7,53.39,53.43,53.32,53.38,202
20120701|2012-05-06 21:30,7,53.37,53.41,53.33,53.36,157
20120701|2012-05-06 22:00,7,53.36,53.38,53.33,53.36,73
20120701|2012-05-06 22:30,7,53.36,53.39,53.35,53.39,151
20120701|2012-05-06 23:00,7,53.39,53.41,53.39,53.41,90
20120701|2012-05-06 23:30,7,53.41,53.49,53.4,53.47,203
20120701|2012-05-07 00:00,7,53.47,53.48,53.45,53.47,76
20120701|2012-05-07 00:30,7,53.46,53.46,53.41,53.45,157
20120701|2012-05-07 01:00,7,53.46,53.54,53.44,53.53,274
20120701|2012-05-07 01:30,7,53.54,53.72,53.54,53.68,938
20120701|2012-05-07 02:00,7,53.66,53.68,53.61,53.62,470
20120701|2012-05-07 02:30,7,53.62,53.7,53.61,53.61,184
20120701|2012-05-07 03:00,7,53.61,53.67,53.54,53.65,196
20120701|2012-05-07 03:30,7,53.64,53.7,53.58,53.64,221
20120701|2012-05-07 04:00,7,53.63,53.68,53.61,53.67,206
20120701|2012-05-07 04:30,7,53.66,53.69,53.64,53.68,269
20120701|2012-05-07 05:00,7,53.69,53.71,53.65,53.65,218
20120701|2012-05-07 05:30,7,53.65,53.65,53.58,53.64,226
20120701|2012-05-07 06:00,7,53.65,53.69,53.63,53.68,153
20120701|2012-05-07 06:30,7,53.68,53.73,53.68,53.73,270
20120701|2012-05-07 07:00,7,53.73,53.77,53.66,53.77,198
20120701|2012-05-07 09:30,7,53.72,53.73,53.26,53.51,9397
20120701|2012-05-07 10:00,7,53.5,53.54,53.38,53.43,3847
20120701|2012-05-07 10:30,7,53.42,53.45,53.33,53.38,2793
20120701|2012-05-07 11:00,7,53.38,53.48,53.36,53.39,2519
20120701|2012-05-07 11:30,7,53.38,53.51,53.38,53.43,2309
20120701|2012-05-07 12:00,7,53.44,53.55,53.4,53.51,1997
20120701|2012-05-07 12:30,7,53.51,53.58,53.48,53.49,1776
20120701|2012-05-07 13:00,7,53.49,53.6,53.48,53.55,4394
20120701|2012-05-07 18:00,8,53.65,53.75,53.65,53.74,388
20120701|2012-05-07 18:30,8,53.72,53.72,53.65,53.67,63
20120701|2012-05-07 19:00,8,53.66,53.7,53.63,53.7,48
20120701|2012-05-07 19:30,8,53.7,53.72,53.62,53.66,155
20120701|2012-05-07 20:00,8,53.66,53.9,53.66,53.86,803
20120701|2012-05-07 20:30,8,53.87,53.91,53.84,53.85,319
20120701|2012-05-07 21:00,8,53.86,53.91,53.86,53.87,141
20120701|2012-05-07 21:30,8,53.86,53.91,53.8,53.91,444
20120701|2012-05-07 22:00,8,53.91,53.96,53.91,53.93,191
20120701|2012-05-07 22:30,8,53.92,53.95,53.9,53.9,152
20120701|2012-05-07 23:00,8,53.92,53.92,53.9,53.92,59
20120701|2012-05-07 23:30,8,53.91,53.92,53.83,53.83,150
20120701|2012-05-08 00:00,8,53.86,53.92,53.82,53.9,156
20120701|2012-05-08 00:30,8,53.92,53.97,53.88,53.96,192
20120701|2012-05-08 01:00,8,53.96,53.97,53.9,53.91,209
20120701|2012-05-08 01:30,8,53.91,53.91,53.72,53.78,440
20120701|2012-05-08 02:00,8,53.8,53.82,53.71,53.71,371
20120701|2012-05-08 02:30,8,53.71,53.8,53.7,53.78,107
20120701|2012-05-08 03:00,8,53.78,53.81,53.78,53.81,368
20120701|2012-05-08 03:30,8,53.81,53.86,53.81,53.83,248
20120701|2012-05-08 04:00,8,53.84,53.87,53.84,53.84,287
20120701|2012-05-08 04:30,8,53.83,53.89,53.82,53.84,402
20120701|2012-05-08 05:00,8,53.85,53.89,53.85,53.88,730
20120701|2012-05-08 05:30,8,53.87,53.87,53.79,53.79,262
20120701|2012-05-08 06:00,8,53.81,53.84,53.78,53.82,221
20120701|2012-05-08 06:30,8,53.83,53.83,53.78,53.8,526
20120701|2012-05-08 07:00,8,53.81,53.81,53.76,53.77,147
20120701|2012-05-08 09:30,8,53.73,53.74,53.31,53.33,10963
20120701|2012-05-08 10:00,8,53.34,53.57,53.03,53.45,10492
20120701|2012-05-08 10:30,8,53.45,53.59,53.38,53.46,3627
20120701|2012-05-08 11:00,8,53.47,53.54,53.37,53.44,3747
20120701|2012-05-08 11:30,8,53.45,53.53,53.36,53.38,2561
20120701|2012-05-08 12:00,8,53.37,53.38,53.21,53.35,5334
20120701|2012-05-08 12:30,8,53.35,53.4,53.2,53.29,3383
20120701|2012-05-08 13:00,8,53.28,53.37,53.24,53.25,3502
20120701|2012-05-08 18:00,9,53.28,53.37,53.26,53.34,508
20120701|2012-05-08 18:30,9,53.35,53.36,53.29,53.33,66
20120701|2012-05-08 19:00,9,53.33,53.39,53.32,53.33,138
20120701|2012-05-08 19:30,9,53.32,53.36,53.25,53.26,219
20120701|2012-05-08 20:00,9,53.26,53.46,53.23,53.45,872
20120701|2012-05-08 20:30,9,53.45,53.45,53.35,53.36,347
20120701|2012-05-08 21:00,9,53.37,53.42,53.34,53.42,92
20120701|2012-05-08 21:30,9,53.42,53.42,53.26,53.29,287
20120701|2012-05-08 22:00,9,53.29,53.34,53.28,53.34,129
20120701|2012-05-08 22:30,9,53.32,53.32,53.29,53.31,50
20120701|2012-05-08 23:00,9,53.3,53.35,53.3,53.34,85
20120701|2012-05-08 23:30,9,53.33,53.33,53.31,53.32,18
20120701|2012-05-09 00:00,9,53.3,53.3,53.28,53.29,34
20120701|2012-05-09 00:30,9,53.29,53.29,53.2,53.29,244
20120701|2012-05-09 01:00,9,53.28,53.39,53.28,53.37,421
20120701|2012-05-09 01:30,9,53.4,53.45,53.34,53.39,498
20120701|2012-05-09 02:00,9,53.37,53.46,53.37,53.45,376
20120701|2012-05-09 02:30,9,53.42,53.5,53.41,53.47,303
20120701|2012-05-09 03:00,9,53.49,53.55,53.43,53.47,632
20120701|2012-05-09 03:30,9,53.46,53.47,53.39,53.39,353
20120701|2012-05-09 04:00,9,53.39,53.43,53.37,53.43,280
20120701|2012-05-09 04:30,9,53.41,53.42,53.29,53.31,654
20120701|2012-05-09 05:00,9,53.32,53.37,53.3,53.3,137
20120701|2012-05-09 05:30,9,53.31,53.35,53.23,53.24,370
20120701|2012-05-09 06:00,9,53.27,53.3,53.23,53.25,666
20120701|2012-05-09 06:30,9,53.25,53.25,53.14,53.19,582
20120701|2012-05-09 07:00,9,53.19,53.25,53.13,53.18,642
20120701|2012-05-09 09:30,9,53.06,53.29,52.86,53.17,12087
20120701|2012-05-09 10:00,9,53.16,53.34,53.12,53.27,4577
20120701|2012-05-09 10:30,9,53.27,53.42,53.17,53.39,3976
20120701|2012-05-09 11:00,9,53.4,53.41,53.28,53.3,3181
20120701|2012-05-09 11:30,9,53.3,53.3,53.17,53.19,2102
20120701|2012-05-09 12:00,9,53.19,53.21,53.14,53.15,1480
20120701|2012-05-09 12:30,9,53.16,53.22,53.06,53.06,3446
20120701|2012-05-09 13:00,9,53.06,53.08,52.83,52.85,5806
20120701|2012-05-09 18:00,10,52.93,52.97,52.9,52.97,438
20120701|2012-05-09 18:30,10,52.95,53,52.91,53,106
20120701|2012-05-09 19:00,10,53,53,52.95,52.96,89
20120701|2012-05-09 19:30,10,52.97,53.09,52.95,53.09,250
20120701|2012-05-09 20:00,10,53.09,53.24,53.08,53.2,1394
20120701|2012-05-09 20:30,10,53.2,53.2,53.12,53.17,360
20120701|2012-05-09 21:00,10,53.17,53.25,53.16,53.21,346
20120701|2012-05-09 21:30,10,53.23,53.25,53.11,53.23,213
20120701|2012-05-09 22:00,10,53.21,53.23,53.14,53.14,617
20120701|2012-05-09 22:30,10,53.14,53.14,53.13,53.13,117
20120701|2012-05-09 23:00,10,53.13,53.19,53.12,53.19,82
20120701|2012-05-09 23:30,10,53.18,53.19,53.15,53.15,77
20120701|2012-05-10 00:00,10,53.16,53.29,53.11,53.29,1032
20120701|2012-05-10 00:30,10,53.28,53.36,53.26,53.34,825
20120701|2012-05-10 01:00,10,53.34,53.41,53.33,53.37,1137
20120701|2012-05-10 01:30,10,53.36,53.48,53.35,53.46,1268
20120701|2012-05-10 02:00,10,53.44,53.52,53.42,53.5,875
20120701|2012-05-10 02:30,10,53.5,53.5,53.4,53.46,327
20120701|2012-05-10 03:00,10,53.44,53.44,53.38,53.42,646
20120701|2012-05-10 03:30,10,53.42,53.55,53.41,53.48,537
20120701|2012-05-10 04:00,10,53.48,53.49,53.37,53.38,338
20120701|2012-05-10 04:30,10,53.38,53.4,53.35,53.39,573
20120701|2012-05-10 05:00,10,53.38,53.4,53.36,53.38,243
20120701|2012-05-10 05:30,10,53.38,53.38,53.35,53.37,215
20120701|2012-05-10 06:00,10,53.38,53.39,53.32,53.35,295
20120701|2012-05-10 06:30,10,53.35,53.43,53.34,53.39,625
20120701|2012-05-10 07:00,10,53.39,53.5,53.36,53.5,741
20120701|2012-05-10 09:30,10,53.45,53.65,53.31,53.39,13495
20120701|2012-05-10 10:00,10,53.39,53.49,53.36,53.46,3937
20120701|2012-05-10 10:30,10,53.45,53.52,53.42,53.47,2394
20120701|2012-05-10 11:00,10,53.47,53.48,53.38,53.42,1935
20120701|2012-05-10 11:30,10,53.42,53.45,53.35,53.35,1994
20120701|2012-05-10 12:00,10,53.35,53.38,53.31,53.33,2152
20120701|2012-05-10 12:30,10,53.33,53.35,53.25,53.31,2637
20120701|2012-05-10 13:00,10,53.31,53.5,53.3,53.46,3999
20120701|2012-05-10 18:00,11,53.5,53.58,53.44,53.56,746
20120701|2012-05-10 18:30,11,53.56,53.56,53.5,53.5,92
20120701|2012-05-10 19:00,11,53.5,53.5,53.42,53.49,151
20120701|2012-05-10 19:30,11,53.5,53.54,53.46,53.49,107
20120701|2012-05-10 20:00,11,53.46,53.46,52.95,53.02,1192
20120701|2012-05-10 20:30,11,53.01,53.1,52.97,53.07,355
20120701|2012-05-10 21:00,11,53.07,53.08,52.78,52.88,1706
20120701|2012-05-10 21:30,11,52.89,53.06,52.84,52.91,662
20120701|2012-05-10 22:00,11,52.91,52.92,52.88,52.88,582
20120701|2012-05-10 22:30,11,52.87,52.93,52.87,52.93,23
20120701|2012-05-10 23:00,11,52.9,52.93,52.87,52.88,72
20120701|2012-05-10 23:30,11,52.87,52.88,52.84,52.85,96
20120701|2012-05-11 00:00,11,52.84,52.88,52.83,52.84,79
20120701|2012-05-11 00:30,11,52.84,52.84,52.51,52.63,1974
20120701|2012-05-11 01:00,11,52.61,52.66,52.5,52.57,1130
20120701|2012-05-11 01:30,11,52.57,52.66,52.51,52.57,492
20120701|2012-05-11 02:00,11,52.56,52.64,52.5,52.58,787
20120701|2012-05-11 02:30,11,52.59,52.72,52.58,52.62,610
20120701|2012-05-11 03:00,11,52.64,52.73,52.63,52.71,297
20120701|2012-05-11 03:30,11,52.71,52.88,52.7,52.82,676
20120701|2012-05-11 04:00,11,52.82,52.88,52.75,52.75,376
20120701|2012-05-11 04:30,11,52.74,52.75,52.68,52.68,404
20120701|2012-05-11 05:00,11,52.68,52.69,52.65,52.65,314
20120701|2012-05-11 05:30,11,52.65,52.66,52.61,52.62,341
20120701|2012-05-11 06:00,11,52.62,52.62,52.55,52.56,580
20120701|2012-05-11 06:30,11,52.56,52.68,52.56,52.68,181
20120701|2012-05-11 07:00,11,52.68,52.68,52.63,52.68,172
20120701|2012-05-11 09:30,11,52.75,52.9,52.64,52.74,5782
20120701|2012-05-11 10:00,11,52.73,52.76,52.61,52.65,2986
20120701|2012-05-11 10:30,11,52.65,52.67,52.57,52.6,2910
20120701|2012-05-11 11:00,11,52.6,52.61,52.2,52.26,8157
20120701|2012-05-11 11:30,11,52.26,52.39,52.2,52.36,4116
20120701|2012-05-11 12:00,11,52.37,52.38,52.21,52.24,3238
20120701|2012-05-11 12:30,11,52.24,52.3,52.1,52.12,4716
20120701|2012-05-11 13:00,11,52.13,52.3,52.09,52.15,5800
20120701|2012-05-13 18:00,14,52.38,52.41,52.12,52.16,1139
20120701|2012-05-13 18:30,14,52.15,52.16,51.99,52.06,755
20120701|2012-05-13 19:00,14,52.07,52.26,51.99,52.2,360
20120701|2012-05-13 19:30,14,52.2,52.32,52.16,52.31,155
20120701|2012-05-13 20:00,14,52.3,52.43,52.12,52.22,966
20120701|2012-05-13 20:30,14,52.18,52.18,51.7,51.87,3251
20120701|2012-05-13 21:00,14,51.85,52.04,51.79,51.92,1042
20120701|2012-05-13 21:30,14,51.92,51.97,51.75,51.88,781
20120701|2012-05-13 22:00,14,51.88,51.91,51.75,51.83,234
20120701|2012-05-13 22:30,14,51.8,51.84,51.77,51.82,103
20120701|2012-05-13 23:00,14,51.82,51.84,51.79,51.82,86
20120701|2012-05-13 23:30,14,51.8,51.82,51.79,51.8,27
20120701|2012-05-14 00:00,14,51.83,51.87,51.81,51.87,35
20120701|2012-05-14 00:30,14,51.83,51.92,51.73,51.74,766
20120701|2012-05-14 01:00,14,51.75,51.81,51.62,51.67,608
20120701|2012-05-14 01:30,14,51.67,51.83,51.62,51.75,648
20120701|2012-05-14 02:00,14,51.72,51.77,51.51,51.51,677
20120701|2012-05-14 02:30,14,51.51,51.56,51.5,51.54,826
20120701|2012-05-14 03:00,14,51.53,51.54,51.32,51.36,661
20120701|2012-05-14 03:30,14,51.35,51.36,51.27,51.27,1195
20120701|2012-05-14 04:00,14,51.26,51.38,51.17,51.28,591
20120701|2012-05-14 04:30,14,51.28,51.28,51.14,51.15,478
20120701|2012-05-14 05:00,14,51.15,51.21,51.14,51.19,289
20120701|2012-05-14 05:30,14,51.19,51.2,51.12,51.15,857
20120701|2012-05-14 06:00,14,51.16,51.23,51.15,51.23,250
20120701|2012-05-14 06:30,14,51.21,51.29,51.17,51.28,367
20120701|2012-05-14 07:00,14,51.27,51.33,51.25,51.32,226
20120701|2012-05-14 09:30,14,51.3,51.4,50.98,51.05,13288
20120701|2012-05-14 10:00,14,51.04,51.27,50.98,51.26,4417
20120701|2012-05-14 10:30,14,51.25,51.28,51.14,51.27,2504
20120701|2012-05-14 11:00,14,51.26,51.37,51.11,51.15,3860
20120701|2012-05-14 11:30,14,51.15,51.19,51.08,51.15,3151
20120701|2012-05-14 12:00,14,51.15,51.28,51.14,51.21,2499
20120701|2012-05-14 12:30,14,51.21,51.22,51.05,51.08,4608
20120701|2012-05-14 13:00,14,51.09,51.28,51.05,51.26,5435
20120701|2012-05-14 18:00,15,51.3,51.39,51.3,51.36,202
20120701|2012-05-14 18:30,15,51.38,51.39,51.33,51.33,74
20120701|2012-05-14 19:00,15,51.34,51.34,51.29,51.31,65
20120701|2012-05-14 19:30,15,51.31,51.33,51.24,51.33,125
20120701|2012-05-14 20:00,15,51.33,51.39,51.12,51.31,1096
20120701|2012-05-14 20:30,15,51.33,51.46,51.26,51.43,388
20120701|2012-05-14 21:00,15,51.44,51.49,51.42,51.45,133
20120701|2012-05-14 21:30,15,51.45,51.47,51.37,51.38,207
20120701|2012-05-14 22:00,15,51.4,51.45,51.33,51.38,204
20120701|2012-05-14 22:30,15,51.39,51.4,51.34,51.35,75
20120701|2012-05-14 23:00,15,51.35,51.35,51.33,51.34,37
20120701|2012-05-14 23:30,15,51.34,51.35,51.25,51.27,145
20120701|2012-05-15 00:00,15,51.28,51.32,51.26,51.27,72
20120701|2012-05-15 00:30,15,51.28,51.29,51.1,51.25,602
20120701|2012-05-15 01:00,15,51.25,51.31,51.22,51.26,701
20120701|2012-05-15 01:30,15,51.27,51.42,51.26,51.36,769
20120701|2012-05-15 02:00,15,51.38,51.6,51.37,51.59,1026
20120701|2012-05-15 02:30,15,51.6,51.65,51.54,51.55,394
20120701|2012-05-15 03:00,15,51.55,51.57,51.51,51.56,514
20120701|2012-05-15 03:30,15,51.56,51.57,51.51,51.52,228
20120701|2012-05-15 04:00,15,51.52,51.59,51.5,51.51,343
20120701|2012-05-15 04:30,15,51.52,51.59,51.52,51.59,348
20120701|2012-05-15 05:00,15,51.59,51.64,51.59,51.59,246
20120701|2012-05-15 05:30,15,51.59,51.74,51.59,51.72,757
20120701|2012-05-15 06:00,15,51.73,51.74,51.62,51.65,408
20120701|2012-05-15 06:30,15,51.65,51.67,51.6,51.64,157
20120701|2012-05-15 07:00,15,51.65,51.69,51.62,51.62,265
20120701|2012-05-15 09:30,15,51.49,51.49,51.05,51.06,12503
20120701|2012-05-15 10:00,15,51.05,51.11,50.87,50.96,7194
20120701|2012-05-15 10:30,15,50.94,51.27,50.92,51.23,4435
20120701|2012-05-15 11:00,15,51.22,51.36,51.09,51.11,5580
20120701|2012-05-15 11:30,15,51.11,51.21,51.09,51.19,2929
20120701|2012-05-15 12:00,15,51.2,51.26,51.18,51.26,3115
20120701|2012-05-15 12:30,15,51.25,51.4,51.23,51.32,3337
20120701|2012-05-15 13:00,15,51.32,51.39,51.25,51.39,3234
20120701|2012-05-15 18:00,16,51.47,51.51,51.4,51.49,325
20120701|2012-05-15 18:30,16,51.49,51.51,51.42,51.5,81
20120701|2012-05-15 19:00,16,51.47,51.48,51.39,51.39,112
20120701|2012-05-15 19:30,16,51.4,51.4,51.33,51.36,227
20120701|2012-05-15 20:00,16,51.33,51.52,51.29,51.38,766
20120701|2012-05-15 20:30,16,51.38,51.49,51.34,51.39,218
20120701|2012-05-15 21:00,16,51.4,51.46,51.3,51.3,256
20120701|2012-05-15 21:30,16,51.3,51.41,51.28,51.28,305
20120701|2012-05-15 22:00,16,51.29,51.37,51.29,51.32,254
20120701|2012-05-15 22:30,16,51.31,51.32,51.23,51.25,283
20120701|2012-05-15 23:00,16,51.23,51.25,51.1,51.11,406
20120701|2012-05-15 23:30,16,51.14,51.16,51.13,51.14,39
20120701|2012-05-16 00:00,16,51.15,51.16,51.13,51.16,92
20120701|2012-05-16 00:30,16,51.16,51.16,50.98,50.99,899
20120701|2012-05-16 01:00,16,50.98,51,50.79,50.8,1165
20120701|2012-05-16 01:30,16,50.83,50.86,50.73,50.76,887
20120701|2012-05-16 02:00,16,50.76,50.79,50.23,50.29,2507
20120701|2012-05-16 02:30,16,50.29,50.29,50.05,50.11,1751
20120701|2012-05-16 03:00,16,50.12,50.43,50.06,50.41,787
20120701|2012-05-16 03:30,16,50.42,50.54,50.25,50.34,1021
20120701|2012-05-16 04:00,16,50.33,50.61,50.33,50.59,863
20120701|2012-05-16 04:30,16,50.58,50.58,50.35,50.35,805
20120701|2012-05-16 05:00,16,50.35,50.58,50.33,50.58,508
20120701|2012-05-16 05:30,16,50.58,50.66,50.56,50.63,557
20120701|2012-05-16 06:00,16,50.63,50.64,50.53,50.55,503
20120701|2012-05-16 06:30,16,50.55,50.65,50.53,50.62,286
20120701|2012-05-16 07:00,16,50.61,50.65,50.54,50.65,345
20120701|2012-05-16 09:30,16,50.75,50.98,50.52,50.59,10804
20120701|2012-05-16 10:00,16,50.59,50.59,50.25,50.31,7412
20120701|2012-05-16 10:30,16,50.31,50.52,50.28,50.49,4528
20120701|2012-05-16 11:00,16,50.49,50.52,50.23,50.37,4068
20120701|2012-05-16 11:30,16,50.36,50.44,50.23,50.35,3141
20120701|2012-05-16 12:00,16,50.34,50.53,50.29,50.41,2835
20120701|2012-05-16 12:30,16,50.41,50.47,50.3,50.47,2823
20120701|2012-05-16 13:00,16,50.47,50.52,50.32,50.44,3797
20120701|2012-05-16 18:00,17,50.56,50.64,50.49,50.52,358
20120701|2012-05-16 18:30,17,50.53,50.57,50.46,50.57,387
20120701|2012-05-16 19:00,17,50.57,50.77,50.55,50.69,592
20120701|2012-05-16 19:30,17,50.69,50.88,50.6,50.88,478
20120701|2012-05-16 20:00,17,50.88,50.92,50.72,50.77,689
20120701|2012-05-16 20:30,17,50.79,50.84,50.64,50.68,477
20120701|2012-05-16 21:00,17,50.71,50.72,50.62,50.7,152
20120701|2012-05-16 21:30,17,50.69,50.8,50.58,50.62,876
20120701|2012-05-16 22:00,17,50.62,50.86,50.59,50.67,583
20120701|2012-05-16 22:30,17,50.69,50.76,50.69,50.73,92
20120701|2012-05-16 23:00,17,50.72,50.75,50.69,50.74,103
20120701|2012-05-16 23:30,17,50.73,50.77,50.71,50.72,57
20120701|2012-05-17 00:00,17,50.72,50.74,50.7,50.74,142
20120701|2012-05-17 00:30,17,50.75,50.98,50.75,50.95,1424
20120701|2012-05-17 01:00,17,50.97,50.99,50.78,50.99,1495
20120701|2012-05-17 01:30,17,50.99,50.99,50.77,50.86,949
20120701|2012-05-17 02:00,17,50.83,50.83,50.74,50.78,375
20120701|2012-05-17 02:30,17,50.77,50.88,50.7,50.72,565
20120701|2012-05-17 03:00,17,50.72,50.72,50.58,50.61,455
20120701|2012-05-17 03:30,17,50.61,50.65,50.58,50.58,451
20120701|2012-05-17 04:00,17,50.57,50.59,50.45,50.49,319
20120701|2012-05-17 04:30,17,50.49,50.62,50.49,50.54,274
20120701|2012-05-17 05:00,17,50.53,50.54,50.45,50.47,314
20120701|2012-05-17 05:30,17,50.47,50.48,50.46,50.47,354
20120701|2012-05-17 06:00,17,50.47,50.53,50.44,50.51,689
20120701|2012-05-17 06:30,17,50.51,50.51,50.44,50.46,372
20120701|2012-05-17 07:00,17,50.46,50.54,50.43,50.52,599
20120701|2012-05-17 09:30,17,50.45,50.85,50.41,50.81,9770
20120701|2012-05-17 10:00,17,50.8,50.87,50.72,50.78,3768
20120701|2012-05-17 10:30,17,50.79,50.82,50.67,50.74,2502
20120701|2012-05-17 11:00,17,50.73,50.75,50.64,50.71,2866
20120701|2012-05-17 11:30,17,50.72,50.75,50.64,50.66,1927
20120701|2012-05-17 12:00,17,50.65,50.67,50.6,50.63,1476
20120701|2012-05-17 12:30,17,50.63,50.68,50.47,50.68,3450
20120701|2012-05-17 13:00,17,50.68,50.74,50.6,50.65,3337
20120701|2012-05-17 18:00,18,50.8,50.8,50.72,50.74,122
20120701|2012-05-17 18:30,18,50.73,50.74,50.71,50.71,257
20120701|2012-05-17 19:00,18,50.73,50.75,50.67,50.7,111
20120701|2012-05-17 19:30,18,50.7,50.7,50.58,50.6,171
20120701|2012-05-17 20:00,18,50.59,50.63,50.36,50.43,1055
20120701|2012-05-17 20:30,18,50.37,50.57,50.3,50.42,458
20120701|2012-05-17 21:00,18,50.45,50.49,50.39,50.43,206
20120701|2012-05-17 21:30,18,50.45,50.61,50.32,50.43,746
20120701|2012-05-17 22:00,18,50.42,50.52,50.27,50.28,376
20120701|2012-05-17 22:30,18,50.28,50.32,50.27,50.3,59
20120701|2012-05-17 23:00,18,50.29,50.29,50.24,50.24,159
20120701|2012-05-17 23:30,18,50.24,50.25,50.2,50.22,152
20120701|2012-05-18 00:00,18,50.22,50.22,50.11,50.12,395
20120701|2012-05-18 00:30,18,50.13,50.19,50.03,50.17,1051
20120701|2012-05-18 01:00,18,50.17,50.38,50.17,50.28,848
20120701|2012-05-18 01:30,18,50.3,50.3,50.08,50.17,404
20120701|2012-05-18 02:00,18,50.19,50.19,50.03,50.17,918
20120701|2012-05-18 02:30,18,50.2,50.27,50.16,50.18,632
20120701|2012-05-18 03:00,18,50.16,50.29,50.16,50.29,662
20120701|2012-05-18 03:30,18,50.29,50.39,50.27,50.38,997
20120701|2012-05-18 04:00,18,50.38,50.43,50.34,50.34,487
20120701|2012-05-18 04:30,18,50.34,50.47,50.33,50.45,513
20120701|2012-05-18 05:00,18,50.45,50.46,50.27,50.36,518
20120701|2012-05-18 05:30,18,50.36,50.39,50.28,50.32,231
20120701|2012-05-18 06:00,18,50.34,50.58,50.34,50.58,830
20120701|2012-05-18 06:30,18,50.56,50.58,50.49,50.57,360
20120701|2012-05-18 07:00,18,50.58,50.63,50.51,50.6,187
20120701|2012-05-18 09:30,18,50.7,50.84,50.39,50.48,6872
20120701|2012-05-18 10:00,18,50.48,50.55,50.32,50.36,4072
20120701|2012-05-18 10:30,18,50.36,50.51,50.36,50.38,2448
20120701|2012-05-18 11:00,18,50.38,50.49,50.37,50.43,3268
20120701|2012-05-18 11:30,18,50.44,50.46,50.32,50.42,2188
20120701|2012-05-18 12:00,18,50.41,50.45,50.32,50.41,1860
20120701|2012-05-18 12:30,18,50.41,50.5,50.31,50.46,4313
20120701|2012-05-18 13:00,18,50.46,50.52,50.2,50.24,4947
20120701|2012-05-20 17:00,21,50.44,50.85,50.25,50.79,474
20120701|2012-05-20 17:30,21,50.81,50.81,50.46,50.52,197
20120701|2012-05-20 18:00,21,50.51,50.57,50.46,50.57,108
20120701|2012-05-20 18:30,21,50.53,50.54,50.44,50.52,101
20120701|2012-05-20 19:00,21,50.51,50.72,50.47,50.7,165
20120701|2012-05-20 19:30,21,50.7,50.76,50.59,50.7,106
20120701|2012-05-20 20:00,21,50.69,50.76,50.5,50.67,487
20120701|2012-05-20 20:30,21,50.65,50.74,50.56,50.72,307
20120701|2012-05-20 21:00,21,50.72,50.72,50.61,50.61,54
20120701|2012-05-20 21:30,21,50.61,50.79,50.53,50.71,362
20120701|2012-05-20 22:00,21,50.72,50.87,50.69,50.82,649
20120701|2012-05-20 22:30,21,50.82,50.85,50.8,50.81,63
20120701|2012-05-20 23:00,21,50.81,50.85,50.79,50.84,67
20120701|2012-05-20 23:30,21,50.85,50.85,50.81,50.83,87
20120701|2012-05-21 00:00,21,50.83,50.84,50.8,50.82,45
20120701|2012-05-21 00:30,21,50.82,50.91,50.81,50.87,670
20120701|2012-05-21 01:00,21,50.86,50.88,50.74,50.77,323
20120701|2012-05-21 01:30,21,50.77,50.85,50.75,50.81,128
20120701|2012-05-21 02:00,21,50.81,50.86,50.72,50.85,308
20120701|2012-05-21 02:30,21,50.83,50.85,50.79,50.82,419
20120701|2012-05-21 03:00,21,50.85,50.85,50.75,50.75,169
20120701|2012-05-21 03:30,21,50.78,50.85,50.78,50.78,288
20120701|2012-05-21 04:00,21,50.77,50.82,50.71,50.73,351
20120701|2012-05-21 04:30,21,50.72,50.73,50.6,50.67,395
20120701|2012-05-21 05:00,21,50.67,50.76,50.63,50.64,486
20120701|2012-05-21 05:30,21,50.64,50.72,50.61,50.67,126
20120701|2012-05-21 06:00,21,50.67,50.69,50.62,50.66,201
20120701|2012-05-21 06:30,21,50.67,50.73,50.66,50.7,155
20120701|2012-05-21 07:00,21,50.7,50.75,50.66,50.71,225
20120701|2012-05-21 07:30,21,50.68,50.71,50.65,50.65,82
20120701|2012-05-21 08:00,21,50.65,50.75,50.61,50.7,257
20120701|2012-05-21 08:30,21,50.67,50.8,50.67,50.77,562
20120701|2012-05-21 09:00,21,50.77,50.8,50.71,50.76,583
20120701|2012-05-21 09:30,21,50.75,50.99,50.63,50.98,7725
20120701|2012-05-21 10:00,21,50.98,51.09,50.91,50.99,5535
20120701|2012-05-21 10:30,21,50.99,51.16,50.92,50.97,5149
20120701|2012-05-21 11:00,21,50.97,51,50.92,51,1588
20120701|2012-05-21 11:30,21,51,51.02,50.94,50.96,1351
20120701|2012-05-21 12:00,21,50.96,51.02,50.86,50.86,1116
20120701|2012-05-21 12:30,21,50.86,50.92,50.79,50.83,2999
20120701|2012-05-21 13:00,21,50.83,51.02,50.81,50.95,2940
20120701|2012-05-21 13:30,21,50.95,50.95,50.83,50.87,427
20120701|2012-05-21 17:00,22,50.97,51.02,50.9,50.92,108
20120701|2012-05-21 17:30,22,50.92,50.98,50.87,50.98,85
20120701|2012-05-21 18:00,22,50.99,51.02,50.96,50.96,33
20120701|2012-05-21 18:30,22,50.95,50.95,50.87,50.87,87
20120701|2012-05-21 19:00,22,50.89,50.92,50.89,50.9,16
20120701|2012-05-21 19:30,22,50.91,50.93,50.86,50.91,178
20120701|2012-05-21 20:00,22,50.9,50.99,50.84,50.91,391
20120701|2012-05-21 20:30,22,50.9,51.04,50.85,51.03,205
20120701|2012-05-21 21:00,22,51.02,51.03,50.96,51,155
20120701|2012-05-21 21:30,22,51,51,50.84,50.94,256
20120701|2012-05-21 22:00,22,50.94,51,50.85,50.86,206
20120701|2012-05-21 22:30,22,50.85,50.85,50.82,50.83,59
20120701|2012-05-21 23:00,22,50.84,50.89,50.82,50.86,38
20120701|2012-05-21 23:30,22,50.89,50.96,50.88,50.94,138
20120701|2012-05-22 00:00,22,50.95,50.97,50.92,50.93,13
20120701|2012-05-22 00:30,22,50.92,51.08,50.92,51.07,486
20120701|2012-05-22 01:00,22,51.06,51.09,50.96,51.06,282
20120701|2012-05-22 01:30,22,51.07,51.08,50.94,50.96,180
20120701|2012-05-22 02:00,22,50.96,51.16,50.94,51.13,581
20120701|2012-05-22 02:30,22,51.13,51.17,51.07,51.13,453
20120701|2012-05-22 03:00,22,51.13,51.21,51.13,51.21,421
20120701|2012-05-22 03:30,22,51.22,51.28,51.08,51.11,585
20120701|2012-05-22 04:00,22,51.11,51.11,50.89,50.93,1457
20120701|2012-05-22 04:30,22,50.92,50.97,50.92,50.96,351
20120701|2012-05-22 05:00,22,50.95,50.97,50.9,50.92,386
20120701|2012-05-22 05:30,22,50.91,50.96,50.91,50.93,479
20120701|2012-05-22 06:00,22,50.94,51.03,50.92,51.02,537
20120701|2012-05-22 06:30,22,51.02,51.03,50.96,51.03,124
20120701|2012-05-22 07:00,22,51.02,51.03,50.98,51.01,217
20120701|2012-05-22 07:30,22,51,51.03,50.96,51.02,672
20120701|2012-05-22 08:00,22,51.02,51.03,50.96,50.97,262
20120701|2012-05-22 08:30,22,50.97,51,50.93,50.94,468
20120701|2012-05-22 09:00,22,50.93,51.01,50.9,50.98,1080
20120701|2012-05-22 09:30,22,50.99,51.1,50.81,50.86,8049
20120701|2012-05-22 10:00,22,50.87,51.05,50.72,50.98,6329
20120701|2012-05-22 10:30,22,50.99,51.07,50.88,50.89,4186
20120701|2012-05-22 11:00,22,50.89,50.9,50.66,50.87,4997
20120701|2012-05-22 11:30,22,50.87,50.87,50.35,50.53,6659
20120701|2012-05-22 12:00,22,50.53,50.56,50.37,50.41,3384
20120701|2012-05-22 12:30,22,50.4,50.63,50.39,50.58,3021
20120701|2012-05-22 13:00,22,50.59,50.6,50.36,50.46,4668
20120701|2012-05-22 13:30,22,50.47,50.5,50.38,50.43,219
20120701|2012-05-22 17:00,23,50.4,50.55,50.24,50.26,392
20120701|2012-05-22 17:30,23,50.24,50.35,50.24,50.34,168
20120701|2012-05-22 18:00,23,50.34,50.35,50.3,50.35,67
20120701|2012-05-22 18:30,23,50.35,50.35,50.3,50.3,115
20120701|2012-05-22 19:00,23,50.34,50.35,50.26,50.27,91
20120701|2012-05-22 19:30,23,50.27,50.29,50.14,50.2,620
20120701|2012-05-22 20:00,23,50.18,50.24,50.09,50.14,789
20120701|2012-05-22 20:30,23,50.13,50.16,50.12,50.13,323
20120701|2012-05-22 21:00,23,50.14,50.2,50.06,50.08,605
20120701|2012-05-22 21:30,23,50.08,50.15,50.07,50.1,349
20120701|2012-05-22 22:00,23,50.1,50.12,50.06,50.07,255
20120701|2012-05-22 22:30,23,50.07,50.11,50.07,50.08,110
20120701|2012-05-22 23:00,23,50.08,50.08,50.04,50.08,125
20120701|2012-05-22 23:30,23,50.09,50.11,50.06,50.06,29
20120701|2012-05-23 00:00,23,50.08,50.09,50.01,50.03,396
20120701|2012-05-23 00:30,23,50.03,50.06,49.94,49.98,1242
20120701|2012-05-23 01:00,23,49.99,50,49.81,49.81,1377
20120701|2012-05-23 01:30,23,49.84,49.87,49.77,49.79,747
20120701|2012-05-23 02:00,23,49.82,49.88,49.78,49.88,487
20120701|2012-05-23 02:30,23,49.88,49.88,49.66,49.66,1045
20120701|2012-05-23 03:00,23,49.66,49.66,49.54,49.54,990
20120701|2012-05-23 03:30,23,49.55,49.65,49.53,49.6,463
20120701|2012-05-23 04:00,23,49.59,49.62,49.51,49.59,603
20120701|2012-05-23 04:30,23,49.59,49.64,49.59,49.63,269
20120701|2012-05-23 05:00,23,49.62,49.67,49.62,49.65,128
20120701|2012-05-23 05:30,23,49.65,49.66,49.58,49.64,276
20120701|2012-05-23 06:00,23,49.64,49.7,49.59,49.65,155
20120701|2012-05-23 06:30,23,49.65,49.8,49.65,49.76,589
20120701|2012-05-23 07:00,23,49.76,49.85,49.69,49.71,1016
20120701|2012-05-23 07:30,23,49.72,49.8,49.57,49.68,1154
20120701|2012-05-23 08:00,23,49.68,49.73,49.55,49.57,799
20120701|2012-05-23 08:30,23,49.59,49.62,49.44,49.51,1894
20120701|2012-05-23 09:00,23,49.51,49.56,49.32,49.48,2757
20120701|2012-05-23 09:30,23,49.47,49.65,49.42,49.56,9844
20120701|2012-05-23 10:00,23,49.55,49.62,49.3,49.42,4602
20120701|2012-05-23 10:30,23,49.42,49.49,49.2,49.34,4476
20120701|2012-05-23 11:00,23,49.34,49.34,49.08,49.1,5889
20120701|2012-05-23 11:30,23,49.09,49.12,48.73,48.8,7925
20120701|2012-05-23 12:00,23,48.79,49.01,48.55,49,5953
20120701|2012-05-23 12:30,23,49,49.13,48.87,49.07,5361
20120701|2012-05-23 13:00,23,49.07,49.1,48.89,49,4072
20120701|2012-05-23 13:30,23,49.03,49.03,48.89,49.02,336
20120701|2012-05-23 17:00,24,49.1,49.42,49.09,49.3,444
20120701|2012-05-23 17:30,24,49.26,49.26,49.2,49.23,181
20120701|2012-05-23 18:00,24,49.23,49.27,49.23,49.25,27
20120701|2012-05-23 18:30,24,49.24,49.27,49.17,49.19,91
20120701|2012-05-23 19:00,24,49.19,49.3,49.14,49.3,205
20120701|2012-05-23 19:30,24,49.31,49.38,49.23,49.28,280
20120701|2012-05-23 20:00,24,49.25,49.63,49.25,49.46,1606
20120701|2012-05-23 20:30,24,49.47,49.55,49.41,49.44,463
20120701|2012-05-23 21:00,24,49.42,49.45,49.37,49.41,127
20120701|2012-05-23 21:30,24,49.37,49.51,49.34,49.5,280
20120701|2012-05-23 22:00,24,49.48,49.49,49.26,49.29,409
20120701|2012-05-23 22:30,24,49.32,49.35,49.27,49.29,217
20120701|2012-05-23 23:00,24,49.3,49.38,49.3,49.35,195
20120701|2012-05-23 23:30,24,49.34,49.38,49.31,49.31,110
20120701|2012-05-24 00:00,24,49.31,49.32,49.31,49.31,5
20120701|2012-05-24 00:30,24,49.3,49.48,49.27,49.43,539
20120701|2012-05-24 01:00,24,49.42,49.45,49.3,49.38,444
20120701|2012-05-24 01:30,24,49.39,49.58,49.38,49.57,588
20120701|2012-05-24 02:00,24,49.57,49.7,49.56,49.59,1143
20120701|2012-05-24 02:30,24,49.57,49.58,49.42,49.48,676
20120701|2012-05-24 03:00,24,49.45,49.48,49.42,49.46,519
20120701|2012-05-24 03:30,24,49.46,49.48,49.36,49.47,486
20120701|2012-05-24 04:00,24,49.47,49.54,49.42,49.51,466
20120701|2012-05-24 04:30,24,49.52,49.52,49.43,49.49,709
20120701|2012-05-24 05:00,24,49.49,49.55,49.44,49.54,334
20120701|2012-05-24 05:30,24,49.55,49.58,49.48,49.49,467
20120701|2012-05-24 06:00,24,49.49,49.53,49.47,49.49,136
20120701|2012-05-24 06:30,24,49.49,49.5,49.47,49.47,475
20120701|2012-05-24 07:00,24,49.48,49.48,49.34,49.34,743
20120701|2012-05-24 07:30,24,49.34,49.54,49.32,49.43,1044
20120701|2012-05-24 08:00,24,49.44,49.5,49.36,49.46,826
20120701|2012-05-24 08:30,24,49.47,49.47,49.36,49.39,868
20120701|2012-05-24 09:00,24,49.39,49.47,49.39,49.44,740
20120701|2012-05-24 09:30,24,49.45,49.45,48.92,48.98,10166
20120701|2012-05-24 10:00,24,48.99,49.43,48.98,49.38,5143
20120701|2012-05-24 10:30,24,49.38,49.46,49.27,49.45,3044
20120701|2012-05-24 11:00,24,49.44,49.55,49.31,49.35,4181
20120701|2012-05-24 11:30,24,49.36,49.48,49.33,49.4,1564
20120701|2012-05-24 12:00,24,49.41,49.55,49.4,49.4,3209
20120701|2012-05-24 12:30,24,49.41,49.52,49.29,49.41,5026
20120701|2012-05-24 13:00,24,49.41,49.64,49.36,49.39,4324
20120701|2012-05-24 13:30,24,49.4,49.5,49.38,49.5,244
20120701|2012-05-24 17:00,25,49.42,49.55,49.42,49.51,372
20120701|2012-05-24 17:30,25,49.51,49.56,49.5,49.56,81
20120701|2012-05-24 18:00,25,49.56,49.56,49.51,49.51,34
20120701|2012-05-24 18:30,25,49.52,49.59,49.5,49.59,110
20120701|2012-05-24 19:00,25,49.59,49.62,49.57,49.59,168
20120701|2012-05-24 19:30,25,49.58,49.58,49.5,49.52,49
20120701|2012-05-24 20:00,25,49.55,49.57,49.48,49.48,223
20120701|2012-05-24 20:30,25,49.48,49.53,49.44,49.48,496
20120701|2012-05-24 21:00,25,49.47,49.53,49.47,49.47,105
20120701|2012-05-24 21:30,25,49.48,49.48,49.28,49.29,718
20120701|2012-05-24 22:00,25,49.28,49.36,49.2,49.34,387
20120701|2012-05-24 22:30,25,49.35,49.43,49.29,49.4,52
20120701|2012-05-24 23:00,25,49.4,49.49,49.37,49.48,106
20120701|2012-05-24 23:30,25,49.47,49.47,49.42,49.43,26
20120701|2012-05-25 00:00,25,49.44,49.5,49.42,49.45,171
20120701|2012-05-25 00:30,25,49.47,49.54,49.44,49.52,358
20120701|2012-05-25 01:00,25,49.53,49.57,49.48,49.56,283
20120701|2012-05-25 01:30,25,49.54,49.6,49.54,49.55,286
20120701|2012-05-25 02:00,25,49.56,49.8,49.56,49.78,1142
20120701|2012-05-25 02:30,25,49.78,49.8,49.66,49.72,606
20120701|2012-05-25 03:00,25,49.74,49.92,49.73,49.92,2566
20120701|2012-05-25 03:30,25,49.92,50.07,49.91,50.05,1409
20120701|2012-05-25 04:00,25,50.05,50.08,49.95,49.96,797
20120701|2012-05-25 04:30,25,49.97,49.97,49.85,49.85,797
20120701|2012-05-25 05:00,25,49.86,49.92,49.86,49.88,507
20120701|2012-05-25 05:30,25,49.88,49.89,49.68,49.73,574
20120701|2012-05-25 06:00,25,49.73,49.78,49.71,49.78,164
20120701|2012-05-25 06:30,25,49.77,49.79,49.7,49.73,262
20120701|2012-05-25 07:00,25,49.71,49.86,49.65,49.68,445
20120701|2012-05-25 07:30,25,49.67,49.74,49.65,49.68,606
20120701|2012-05-25 08:00,25,49.68,49.74,49.62,49.71,228
20120701|2012-05-25 08:30,25,49.72,49.83,49.69,49.8,673
20120701|2012-05-25 09:00,25,49.79,49.81,49.72,49.72,374
20120701|2012-05-25 09:30,25,49.72,50.09,49.7,49.94,6887
20120701|2012-05-25 10:00,25,49.93,50.08,49.93,50.05,3428
20120701|2012-05-25 10:30,25,50.04,50.09,49.97,50.07,2234
20120701|2012-05-25 11:00,25,50.06,50.15,49.91,49.92,2569
20120701|2012-05-25 11:30,25,49.92,50.02,49.9,49.94,1580
20120701|2012-05-25 12:00,25,49.94,49.99,49.88,49.99,913
20120701|2012-05-25 12:30,25,49.99,50.06,49.95,50.04,1131
20120701|2012-05-25 13:00,25,50.04,50.21,50.02,50.09,4205
20120701|2012-05-25 13:30,25,50.09,50.2,50.08,50.2,471
20120701|2012-05-28 19:00,29,50.19,50.34,50.13,50.3,584
20120701|2012-05-28 19:30,29,50.3,50.32,50.22,50.24,275
20120701|2012-05-28 20:00,29,50.22,50.27,50.12,50.15,334
20120701|2012-05-28 20:30,29,50.15,50.18,50.09,50.11,273
20120701|2012-05-28 21:00,29,50.11,50.11,50.05,50.09,196
20120701|2012-05-28 21:30,29,50.08,50.18,50.06,50.14,76
20120701|2012-05-28 22:00,29,50.15,50.25,50.13,50.22,176
20120701|2012-05-28 22:30,29,50.23,50.23,50.21,50.21,91
20120701|2012-05-28 23:00,29,50.2,50.21,50.2,50.21,36
20120701|2012-05-28 23:30,29,50.21,50.21,50.21,50.21,33
20120701|2012-05-29 00:00,29,50.21,50.21,50.19,50.21,107
20120701|2012-05-29 00:30,29,50.21,50.4,50.19,50.36,516
20120701|2012-05-29 01:00,29,50.36,50.53,50.35,50.46,891
20120701|2012-05-29 01:30,29,50.49,50.53,50.36,50.44,200
20120701|2012-05-29 02:00,29,50.44,50.62,50.44,50.57,628
20120701|2012-05-29 02:30,29,50.58,50.62,50.52,50.53,217
20120701|2012-05-29 03:00,29,50.52,50.58,50.41,50.53,623
20120701|2012-05-29 03:30,29,50.53,50.57,50.52,50.52,218
20120701|2012-05-29 04:00,29,50.53,50.63,50.53,50.6,477
20120701|2012-05-29 04:30,29,50.59,50.59,50.42,50.48,516
20120701|2012-05-29 05:00,29,50.47,50.51,50.41,50.48,244
20120701|2012-05-29 05:30,29,50.48,50.49,50.32,50.4,362
20120701|2012-05-29 06:00,29,50.4,50.44,50.37,50.41,159
20120701|2012-05-29 06:30,29,50.4,50.41,50.31,50.38,354
20120701|2012-05-29 07:00,29,50.36,50.41,50.3,50.4,237
20120701|2012-05-29 07:30,29,50.43,50.45,50.37,50.4,192
20120701|2012-05-29 08:00,29,50.4,50.5,50.37,50.45,939
20120701|2012-05-29 08:30,29,50.45,50.59,50.44,50.58,767
20120701|2012-05-29 09:00,29,50.58,50.69,50.5,50.62,1426
20120701|2012-05-29 09:30,29,50.63,50.74,50.53,50.54,6654
20120701|2012-05-29 10:00,29,50.53,50.62,50.44,50.49,4063
20120701|2012-05-29 10:30,29,50.49,50.51,50.2,50.25,5321
20120701|2012-05-29 11:00,29,50.25,50.28,49.81,50.06,7507
20120701|2012-05-29 11:30,29,50.06,50.21,50.01,50.18,2309
20120701|2012-05-29 12:00,29,50.17,50.24,50.11,50.17,2303
20120701|2012-05-29 12:30,29,50.16,50.28,50.09,50.24,2523
20120701|2012-05-29 13:00,29,50.25,50.3,50.11,50.19,2797
20120701|2012-05-29 13:30,29,50.18,50.2,50.11,50.13,293
20120701|2012-05-29 17:00,30,50.18,50.36,50.18,50.3,144
20120701|2012-05-29 17:30,30,50.3,50.35,50.3,50.3,62
20120701|2012-05-29 18:00,30,50.29,50.29,50.27,50.27,8
20120701|2012-05-29 18:30,30,50.27,50.3,50.25,50.26,29
20120701|2012-05-29 19:00,30,50.25,50.32,50.25,50.32,34
20120701|2012-05-29 19:30,30,50.32,50.34,50.25,50.25,113
20120701|2012-05-29 20:00,30,50.26,50.3,50.19,50.29,217
20120701|2012-05-29 20:30,30,50.24,50.27,50.18,50.24,96
20120701|2012-05-29 21:00,30,50.24,50.26,50.21,50.21,20
20120701|2012-05-29 21:30,30,50.21,50.31,50.12,50.26,386
20120701|2012-05-29 22:00,30,50.27,50.27,50.12,50.12,234
20120701|2012-05-29 22:30,30,50.15,50.15,50.06,50.06,101
20120701|2012-05-29 23:00,30,50.06,50.08,50.05,50.06,23
20120701|2012-05-29 23:30,30,50.1,50.11,50.1,50.11,5
20120701|2012-05-30 00:00,30,50.08,50.09,50.05,50.06,27
20120701|2012-05-30 00:30,30,50.06,50.2,50.05,50.16,137
20120701|2012-05-30 01:00,30,50.16,50.28,50.1,50.25,656
20120701|2012-05-30 01:30,30,50.25,50.27,50.07,50.09,340
20120701|2012-05-30 02:00,30,50.07,50.08,49.98,50.01,485
20120701|2012-05-30 02:30,30,50.01,50.04,49.97,50.03,373
20120701|2012-05-30 03:00,30,50.04,50.04,49.91,49.95,981
20120701|2012-05-30 03:30,30,49.95,50.03,49.93,49.94,448
20120701|2012-05-30 04:00,30,49.94,49.97,49.9,49.93,247
20120701|2012-05-30 04:30,30,49.95,49.98,49.9,49.93,205
20120701|2012-05-30 05:00,30,49.92,49.92,49.85,49.89,327
20120701|2012-05-30 05:30,30,49.91,49.99,49.85,49.86,592
20120701|2012-05-30 06:00,30,49.9,50.01,49.87,49.88,1064
20120701|2012-05-30 06:30,30,49.9,49.97,49.85,49.88,366
20120701|2012-05-30 07:00,30,49.86,49.88,49.77,49.79,382
20120701|2012-05-30 07:30,30,49.79,49.98,49.78,49.97,973
20120701|2012-05-30 08:00,30,49.98,50.01,49.87,49.88,911
20120701|2012-05-30 08:30,30,49.91,49.91,49.59,49.62,1193
20120701|2012-05-30 09:00,30,49.6,49.62,49.4,49.58,1803
20120701|2012-05-30 09:30,30,49.58,49.7,49.47,49.59,6114
20120701|2012-05-30 10:00,30,49.58,49.72,49.57,49.66,3525
20120701|2012-05-30 10:30,30,49.67,49.77,49.63,49.72,4437
20120701|2012-05-30 11:00,30,49.72,49.79,49.59,49.59,3201
20120701|2012-05-30 11:30,30,49.58,49.65,49.54,49.63,2640
20120701|2012-05-30 12:00,30,49.63,49.65,49.56,49.62,2619
20120701|2012-05-30 12:30,30,49.63,49.68,49.56,49.62,1862
20120701|2012-05-30 13:00,30,49.63,49.72,49.57,49.72,3171
20120701|2012-05-30 13:30,30,49.72,49.72,49.67,49.72,427
20120701|2012-05-30 17:00,31,49.71,49.75,49.68,49.68,193
20120701|2012-05-30 17:30,31,49.68,49.72,49.67,49.67,52
20120701|2012-05-30 18:00,31,49.69,49.71,49.65,49.67,72
20120701|2012-05-30 18:30,31,49.67,49.69,49.64,49.66,37
20120701|2012-05-30 19:00,31,49.64,49.64,49.6,49.6,54
20120701|2012-05-30 19:30,31,49.61,49.72,49.6,49.66,214
20120701|2012-05-30 20:00,31,49.65,49.77,49.6,49.73,227
20120701|2012-05-30 20:30,31,49.73,49.77,49.7,49.73,41
20120701|2012-05-30 21:00,31,49.72,49.75,49.7,49.75,56
20120701|2012-05-30 21:30,31,49.73,49.73,49.62,49.65,250
20120701|2012-05-30 22:00,31,49.66,49.72,49.62,49.68,87
20120701|2012-05-30 22:30,31,49.7,49.72,49.68,49.69,56
20120701|2012-05-30 23:00,31,49.68,49.69,49.62,49.69,54
20120701|2012-05-30 23:30,31,49.66,49.69,49.66,49.69,5
20120701|2012-05-31 00:00,31,49.71,49.72,49.7,49.71,8
20120701|2012-05-31 00:30,31,49.72,49.75,49.67,49.74,143
20120701|2012-05-31 01:00,31,49.74,49.75,49.69,49.71,246
20120701|2012-05-31 01:30,31,49.7,49.73,49.56,49.58,539
20120701|2012-05-31 02:00,31,49.6,49.74,49.59,49.68,531
20120701|2012-05-31 02:30,31,49.68,49.68,49.6,49.67,552
20120701|2012-05-31 03:00,31,49.66,49.7,49.66,49.66,120
20120701|2012-05-31 03:30,31,49.65,49.71,49.63,49.65,119
20120701|2012-05-31 04:00,31,49.65,49.71,49.63,49.71,150
20120701|2012-05-31 04:30,31,49.7,49.73,49.67,49.73,355
20120701|2012-05-31 05:00,31,49.74,49.75,49.72,49.74,107
20120701|2012-05-31 05:30,31,49.73,49.73,49.63,49.69,268
20120701|2012-05-31 06:00,31,49.71,49.73,49.68,49.69,136
20120701|2012-05-31 06:30,31,49.69,49.69,49.62,49.66,209
20120701|2012-05-31 07:00,31,49.66,49.67,49.55,49.56,526
20120701|2012-05-31 07:30,31,49.56,49.58,49.43,49.45,1502
20120701|2012-05-31 08:00,31,49.45,49.53,49.42,49.47,453
20120701|2012-05-31 08:30,31,49.45,49.58,49.29,49.29,1650
20120701|2012-05-31 09:00,31,49.3,49.35,49.18,49.26,1480
20120701|2012-05-31 09:30,31,49.25,49.4,49.19,49.31,6103
20120701|2012-05-31 10:00,31,49.31,49.34,49,49.26,8292
20120701|2012-05-31 10:30,31,49.25,49.38,49.2,49.25,3693
20120701|2012-05-31 11:00,31,49.23,49.4,49.11,49.34,3804
20120701|2012-05-31 11:30,31,49.34,49.34,49.19,49.24,2432
20120701|2012-05-31 12:00,31,49.24,49.36,49.16,49.22,3105
20120701|2012-05-31 12:30,31,49.21,49.34,49.16,49.2,2719
20120701|2012-05-31 13:00,31,49.21,49.36,49.12,49.3,4102
20120701|2012-05-31 13:30,31,49.3,49.32,49.18,49.2,539
20120701|2012-05-31 17:00,1,49.31,49.44,49.21,49.33,251
20120701|2012-05-31 17:30,1,49.33,49.4,49.27,49.34,36
20120701|2012-05-31 18:00,1,49.37,49.43,49.34,49.34,76
20120701|2012-05-31 18:30,1,49.34,49.46,49.34,49.46,104
20120701|2012-05-31 19:00,1,49.47,49.47,49.4,49.4,191
20120701|2012-05-31 19:30,1,49.35,49.35,49.23,49.29,205
20120701|2012-05-31 20:00,1,49.3,49.37,49.21,49.36,206
20120701|2012-05-31 20:30,1,49.36,49.48,49.35,49.39,190
20120701|2012-05-31 21:00,1,49.39,49.39,49.35,49.38,34
20120701|2012-05-31 21:30,1,49.37,49.45,49.36,49.41,64
20120701|2012-05-31 22:00,1,49.37,49.44,49.31,49.33,114
20120701|2012-05-31 22:30,1,49.34,49.38,49.31,49.38,78
20120701|2012-05-31 23:00,1,49.36,49.39,49.29,49.3,125
20120701|2012-05-31 23:30,1,49.3,49.3,49.17,49.22,113
20120701|2012-06-01 00:00,1,49.2,49.27,49.2,49.23,56
20120701|2012-06-01 00:30,1,49.23,49.27,49.06,49.09,255
20120701|2012-06-01 01:00,1,49.09,49.17,49.08,49.16,160
20120701|2012-06-01 01:30,1,49.15,49.2,49.09,49.14,123
20120701|2012-06-01 02:00,1,49.14,49.22,48.99,49.02,524
20120701|2012-06-01 02:30,1,49.02,49.13,48.96,49.06,365
20120701|2012-06-01 03:00,1,49.07,49.07,48.93,48.95,475
20120701|2012-06-01 03:30,1,48.95,48.98,48.82,48.82,599
20120701|2012-06-01 04:00,1,48.82,48.83,48.7,48.8,726
20120701|2012-06-01 04:30,1,48.8,48.8,48.63,48.64,891
20120701|2012-06-01 05:00,1,48.64,48.69,48.64,48.68,529
20120701|2012-06-01 05:30,1,48.7,48.7,48.58,48.59,293
20120701|2012-06-01 06:00,1,48.59,48.66,48.59,48.64,130
20120701|2012-06-01 06:30,1,48.64,48.64,48.55,48.63,671
20120701|2012-06-01 07:00,1,48.63,48.66,48.54,48.54,1057
20120701|2012-06-01 07:30,1,48.54,48.58,48.33,48.51,2432
20120701|2012-06-01 08:00,1,48.51,48.8,48.51,48.8,1253
20120701|2012-06-01 08:30,1,48.79,48.85,48.6,48.63,1698
20120701|2012-06-01 09:00,1,48.64,48.75,48.49,48.55,1185
20120701|2012-06-01 09:30,1,48.57,48.74,48.42,48.61,7554
20120701|2012-06-01 10:00,1,48.62,48.7,48.48,48.5,6046
20120701|2012-06-01 10:30,1,48.5,48.75,48.46,48.71,5809
20120701|2012-06-01 11:00,1,48.71,48.8,48.64,48.71,3653
20120701|2012-06-01 11:30,1,48.71,48.78,48.63,48.64,2619
20120701|2012-06-01 12:00,1,48.65,48.75,48.62,48.66,3549
20120701|2012-06-01 12:30,1,48.67,48.75,48.53,48.74,4177
20120701|2012-06-01 13:00,1,48.75,48.75,48.51,48.7,5105
20120701|2012-06-01 13:30,1,48.7,48.75,48.63,48.7,503
20120701|2012-06-03 17:00,4,48.91,49.18,48.91,49.05,397
20120701|2012-06-03 17:30,4,49.05,49.09,49,49,50
20120701|2012-06-03 18:00,4,49.02,49.07,48.95,48.95,64
20120701|2012-06-03 18:30,4,48.98,48.98,48.86,48.93,75
20120701|2012-06-03 19:00,4,48.92,48.94,48.87,48.87,83
20120701|2012-06-03 19:30,4,48.88,48.89,48.76,48.76,211
20120701|2012-06-03 20:00,4,48.76,48.84,48.41,48.41,942
20120701|2012-06-03 20:30,4,48.41,48.52,48.37,48.41,209
20120701|2012-06-03 21:00,4,48.43,48.5,48.38,48.4,117
20120701|2012-06-03 21:30,4,48.4,48.41,48.14,48.16,1136
20120701|2012-06-03 22:00,4,48.16,48.25,47.97,47.97,666
20120701|2012-06-03 22:30,4,47.98,48.1,47.94,48.02,630
20120701|2012-06-03 23:00,4,48.02,48.02,47.95,47.95,67
20120701|2012-06-03 23:30,4,47.94,47.97,47.84,47.87,424
20120701|2012-06-04 00:00,4,47.87,47.91,47.81,47.86,430
20120701|2012-06-04 00:30,4,47.89,48.06,47.84,47.97,1000
20120701|2012-06-04 01:00,4,47.98,48.1,47.91,48.03,620
20120701|2012-06-04 01:30,4,48.02,48.04,47.84,48.04,507
20120701|2012-06-04 02:00,4,47.96,48.05,47.89,47.96,357
20120701|2012-06-04 02:30,4,48.01,48.11,47.9,48.1,1309
20120701|2012-06-04 03:00,4,48.1,48.11,48.05,48.1,319
20120701|2012-06-04 03:30,4,48.11,48.11,47.95,47.96,259
20120701|2012-06-04 04:00,4,47.96,48.05,47.95,48.05,328
20120701|2012-06-04 04:30,4,48.02,48.11,47.92,48.1,718
20120701|2012-06-04 05:00,4,48.1,48.2,48.1,48.19,931
20120701|2012-06-04 05:30,4,48.2,48.2,48.1,48.18,480
20120701|2012-06-04 06:00,4,48.18,48.2,48.12,48.18,516
20120701|2012-06-04 06:30,4,48.2,48.24,48.12,48.21,333
20120701|2012-06-04 07:00,4,48.21,48.23,48.08,48.1,394
20120701|2012-06-04 07:30,4,48.08,48.1,47.93,47.99,348
20120701|2012-06-04 08:00,4,47.99,48.24,47.99,48.21,825
20120701|2012-06-04 08:30,4,48.2,48.36,48.19,48.29,1570
20120701|2012-06-04 09:00,4,48.26,48.35,48.2,48.28,814
20120701|2012-06-04 09:30,4,48.28,48.4,48.16,48.22,5810
20120701|2012-06-04 10:00,4,48.21,48.3,48.18,48.27,2308
20120701|2012-06-04 10:30,4,48.25,48.33,48.2,48.22,2592
20120701|2012-06-04 11:00,4,48.24,48.29,48.01,48.03,2883
20120701|2012-06-04 11:30,4,48.02,48.1,48.01,48.04,1641
20120701|2012-06-04 12:00,4,48.04,48.09,47.94,48.07,2520
20120701|2012-06-04 12:30,4,48.07,48.23,48.06,48.12,2433
20120701|2012-06-04 13:00,4,48.13,48.4,48.1,48.38,5521
20120701|2012-06-04 13:30,4,48.38,48.4,48.32,48.32,336
20120701|2012-06-04 17:00,5,48.28,48.59,48.28,48.49,228
20120701|2012-06-04 17:30,5,48.5,48.52,48.44,48.44,166
20120701|2012-06-04 18:00,5,48.48,48.5,48.39,48.45,77
20120701|2012-06-04 18:30,5,48.5,48.51,48.31,48.4,662
20120701|2012-06-04 19:00,5,48.4,48.42,48.33,48.42,291
20120701|2012-06-04 19:30,5,48.4,48.49,48.36,48.36,331
20120701|2012-06-04 20:00,5,48.38,48.38,48.31,48.34,203
20120701|2012-06-04 20:30,5,48.34,48.43,48.3,48.41,166
20120701|2012-06-04 21:00,5,48.41,48.48,48.4,48.44,107
20120701|2012-06-04 21:30,5,48.44,48.51,48.43,48.47,111
20120701|2012-06-04 22:00,5,48.51,48.55,48.38,48.41,252
20120701|2012-06-04 22:30,5,48.47,48.5,48.4,48.4,108
20120701|2012-06-04 23:00,5,48.4,48.41,48.34,48.38,53
20120701|2012-06-04 23:30,5,48.38,48.4,48.35,48.38,37
20120701|2012-06-05 00:00,5,48.43,48.51,48.42,48.5,61
20120701|2012-06-05 00:30,5,48.51,48.7,48.51,48.62,524
20120701|2012-06-05 01:00,5,48.61,48.7,48.6,48.64,523
20120701|2012-06-05 01:30,5,48.66,48.74,48.56,48.59,343
20120701|2012-06-05 02:00,5,48.58,48.63,48.45,48.48,289
20120701|2012-06-05 02:30,5,48.46,48.46,48.35,48.41,415
20120701|2012-06-05 03:00,5,48.41,48.47,48.32,48.32,429
20120701|2012-06-05 03:30,5,48.31,48.32,48.25,48.3,508
20120701|2012-06-05 04:00,5,48.3,48.45,48.3,48.4,487
20120701|2012-06-05 04:30,5,48.4,48.49,48.38,48.4,495
20120701|2012-06-05 05:00,5,48.41,48.49,48.39,48.44,166
20120701|2012-06-05 05:30,5,48.43,48.5,48.43,48.48,212
20120701|2012-06-05 06:00,5,48.47,48.47,48.37,48.41,267
20120701|2012-06-05 06:30,5,48.39,48.49,48.39,48.43,132
20120701|2012-06-05 07:00,5,48.43,48.48,48.4,48.42,185
20120701|2012-06-05 07:30,5,48.4,48.53,48.37,48.46,678
20120701|2012-06-05 08:00,5,48.46,48.46,48.33,48.35,537
20120701|2012-06-05 08:30,5,48.35,48.45,48.34,48.38,815
20120701|2012-06-05 09:00,5,48.39,48.59,48.39,48.49,1423
20120701|2012-06-05 09:30,5,48.48,48.49,48.26,48.32,4377
20120701|2012-06-05 10:00,5,48.32,48.49,48.25,48.4,3002
20120701|2012-06-05 10:30,5,48.4,48.47,48.32,48.35,1919
20120701|2012-06-05 11:00,5,48.35,48.49,48.35,48.44,1998
20120701|2012-06-05 11:30,5,48.46,48.53,48.44,48.48,1280
20120701|2012-06-05 12:00,5,48.48,48.53,48.38,48.47,1978
20120701|2012-06-05 12:30,5,48.47,48.59,48.46,48.57,3133
20120701|2012-06-05 13:00,5,48.57,48.65,48.45,48.61,4568
20120701|2012-06-05 13:30,5,48.6,48.6,48.53,48.6,353
20120701|2012-06-05 17:00,6,48.62,48.79,48.6,48.76,144
20120701|2012-06-05 17:30,6,48.74,48.86,48.73,48.83,229
20120701|2012-06-05 18:00,6,48.83,48.87,48.81,48.85,28
20120701|2012-06-05 18:30,6,48.84,48.87,48.8,48.8,95
20120701|2012-06-05 19:00,6,48.8,48.83,48.8,48.8,116
20120701|2012-06-05 19:30,6,48.8,48.83,48.7,48.75,186
20120701|2012-06-05 20:00,6,48.75,49.06,48.71,49.05,669
20120701|2012-06-05 20:30,6,49.05,49.21,49.03,49.17,1197
20120701|2012-06-05 21:00,6,49.17,49.2,49.08,49.09,113
20120701|2012-06-05 21:30,6,49.1,49.21,49.07,49.16,382
20120701|2012-06-05 22:00,6,49.16,49.19,49.13,49.17,51
20120701|2012-06-05 22:30,6,49.19,49.19,49.12,49.15,67
20120701|2012-06-05 23:00,6,49.13,49.15,49.07,49.13,104
20120701|2012-06-05 23:30,6,49.11,49.13,49.1,49.1,19
20120701|2012-06-06 00:00,6,49.11,49.13,49.1,49.13,25
20120701|2012-06-06 00:30,6,49.14,49.15,48.95,48.97,354
20120701|2012-06-06 01:00,6,48.97,49.04,48.92,49,273
20120701|2012-06-06 01:30,6,48.98,49.13,48.98,49.12,295
20120701|2012-06-06 02:00,6,49.11,49.13,48.96,49.03,589
20120701|2012-06-06 02:30,6,49.02,49.15,49.02,49.15,281
20120701|2012-06-06 03:00,6,49.17,49.25,49.12,49.22,849
20120701|2012-06-06 03:30,6,49.21,49.29,49.19,49.25,417
20120701|2012-06-06 04:00,6,49.23,49.26,49.1,49.24,691
20120701|2012-06-06 04:30,6,49.24,49.25,49.11,49.17,323
20120701|2012-06-06 05:00,6,49.16,49.17,49.1,49.17,203
20120701|2012-06-06 05:30,6,49.17,49.23,49.17,49.19,195
20120701|2012-06-06 06:00,6,49.19,49.21,49.15,49.21,220
20120701|2012-06-06 06:30,6,49.18,49.26,49.14,49.15,242
20120701|2012-06-06 07:00,6,49.14,49.22,49.13,49.16,247
20120701|2012-06-06 07:30,6,49.16,49.21,49.06,49.1,732
20120701|2012-06-06 08:00,6,49.09,49.21,49.08,49.2,465
20120701|2012-06-06 08:30,6,49.21,49.35,49.18,49.35,1767
20120701|2012-06-06 09:00,6,49.35,49.65,49.35,49.64,3459
20120701|2012-06-06 09:30,6,49.6,49.65,49.42,49.56,8028
20120701|2012-06-06 10:00,6,49.56,49.6,49.43,49.44,4159
20120701|2012-06-06 10:30,6,49.44,49.5,49.39,49.45,3021
20120701|2012-06-06 11:00,6,49.44,49.47,49.39,49.4,2460
20120701|2012-06-06 11:30,6,49.4,49.42,49.31,49.34,2739
20120701|2012-06-06 12:00,6,49.34,49.35,49.22,49.31,1685
20120701|2012-06-06 12:30,6,49.31,49.36,49.26,49.31,1134
20120701|2012-06-06 13:00,6,49.3,49.4,49.18,49.3,3946
20120701|2012-06-06 13:30,6,49.3,49.32,49.2,49.2,498
20120701|2012-06-06 17:00,7,49.34,49.4,49.25,49.29,167
20120701|2012-06-06 17:30,7,49.31,49.4,49.3,49.39,125
20120701|2012-06-06 18:00,7,49.4,49.42,49.34,49.41,25
20120701|2012-06-06 18:30,7,49.44,49.49,49.43,49.44,57
20120701|2012-06-06 19:00,7,49.45,49.48,49.38,49.42,50
20120701|2012-06-06 19:30,7,49.44,49.44,49.32,49.33,31
20120701|2012-06-06 20:00,7,49.33,49.55,49.33,49.52,666
20120701|2012-06-06 20:30,7,49.51,49.61,49.48,49.5,447
20120701|2012-06-06 21:00,7,49.5,49.52,49.45,49.47,182
20120701|2012-06-06 21:30,7,49.47,49.57,49.47,49.5,252
20120701|2012-06-06 22:00,7,49.48,49.51,49.45,49.47,132
20120701|2012-06-06 22:30,7,49.46,49.48,49.43,49.45,26
20120701|2012-06-06 23:00,7,49.45,49.55,49.44,49.5,253
20120701|2012-06-06 23:30,7,49.5,49.53,49.47,49.5,176
20120701|2012-06-07 00:00,7,49.52,49.52,49.46,49.47,79
20120701|2012-06-07 00:30,7,49.48,49.48,49.31,49.33,226
20120701|2012-06-07 01:00,7,49.33,49.34,49.18,49.28,483
20120701|2012-06-07 01:30,7,49.24,49.34,49.18,49.25,341
20120701|2012-06-07 02:00,7,49.26,49.3,49.17,49.27,146
20120701|2012-06-07 02:30,7,49.27,49.29,49.01,49.08,482
20120701|2012-06-07 03:00,7,49.07,49.19,49.04,49.05,617
20120701|2012-06-07 03:30,7,49.05,49.09,48.97,49.07,595
20120701|2012-06-07 04:00,7,49.07,49.17,49.06,49.09,452
20120701|2012-06-07 04:30,7,49.07,49.33,49.05,49.3,679
20120701|2012-06-07 05:00,7,49.28,49.33,49.25,49.29,347
20120701|2012-06-07 05:30,7,49.29,49.5,49.24,49.32,1193
20120701|2012-06-07 06:00,7,49.28,49.59,49.28,49.57,993
20120701|2012-06-07 06:30,7,49.57,49.75,49.53,49.73,1119
20120701|2012-06-07 07:00,7,49.72,49.93,49.7,49.93,975
20120701|2012-06-07 07:30,7,49.92,49.99,49.78,49.92,1043
20120701|2012-06-07 08:00,7,49.94,50.03,49.89,50.03,922
20120701|2012-06-07 08:30,7,50.01,50.1,50,50.1,1069
20120701|2012-06-07 09:00,7,50.08,50.1,49.76,49.82,2466
20120701|2012-06-07 09:30,7,49.82,49.9,49.37,49.41,7266
20120701|2012-06-07 10:00,7,49.42,49.59,49.37,49.5,4740
20120701|2012-06-07 10:30,7,49.5,49.75,49.5,49.66,3384
20120701|2012-06-07 11:00,7,49.65,49.79,49.6,49.66,2276
20120701|2012-06-07 11:30,7,49.66,49.69,49.61,49.67,1625
20120701|2012-06-07 12:00,7,49.67,50.12,49.63,50.1,5328
20120701|2012-06-07 12:30,7,50.1,50.26,50.02,50.23,5022
20120701|2012-06-07 13:00,7,50.22,50.39,50.19,50.33,5664
20120701|2012-06-07 13:30,7,50.33,50.33,50.22,50.31,451
20120701|2012-06-07 17:00,8,50.1,50.21,50.08,50.09,273
20120701|2012-06-07 17:30,8,50.14,50.34,50.11,50.31,134
20120701|2012-06-07 18:00,8,50.27,50.31,50.19,50.23,84
20120701|2012-06-07 18:30,8,50.22,50.34,50.21,50.3,86
20120701|2012-06-07 19:00,8,50.29,50.32,50.14,50.14,411
20120701|2012-06-07 19:30,8,50.14,50.14,49.93,49.94,276
20120701|2012-06-07 20:00,8,49.95,49.95,49.55,49.88,2043
20120701|2012-06-07 20:30,8,49.88,49.88,49.66,49.68,305
20120701|2012-06-07 21:00,8,49.69,49.75,49.65,49.65,440
20120701|2012-06-07 21:30,8,49.65,49.8,49.43,49.72,1232
20120701|2012-06-07 22:00,8,49.74,49.82,49.67,49.82,385
20120701|2012-06-07 22:30,8,49.83,49.84,49.75,49.78,147
20120701|2012-06-07 23:00,8,49.78,49.85,49.75,49.84,76
20120701|2012-06-07 23:30,8,49.83,49.84,49.75,49.78,156
20120701|2012-06-08 00:00,8,49.75,49.78,49.75,49.77,81
20120701|2012-06-08 00:30,8,49.77,49.78,49.61,49.65,467
20120701|2012-06-08 01:00,8,49.62,49.7,49.57,49.65,281
20120701|2012-06-08 01:30,8,49.66,49.85,49.61,49.8,646
20120701|2012-06-08 02:00,8,49.8,49.81,49.47,49.51,1338
20120701|2012-06-08 02:30,8,49.51,49.56,49.34,49.4,1121
20120701|2012-06-08 03:00,8,49.4,49.45,49.3,49.41,712
20120701|2012-06-08 03:30,8,49.4,49.52,49.37,49.5,330
20120701|2012-06-08 04:00,8,49.5,49.65,49.5,49.65,427
20120701|2012-06-08 04:30,8,49.65,49.74,49.58,49.66,456
20120701|2012-06-08 05:00,8,49.63,49.66,49.53,49.53,187
20120701|2012-06-08 05:30,8,49.53,49.57,49.5,49.55,83
20120701|2012-06-08 06:00,8,49.55,49.6,49.51,49.58,244
20120701|2012-06-08 06:30,8,49.59,49.59,49.47,49.5,266
20120701|2012-06-08 07:00,8,49.5,49.6,49.46,49.48,227
20120701|2012-06-08 07:30,8,49.49,49.65,49.47,49.5,632
20120701|2012-06-08 08:00,8,49.51,49.64,49.48,49.6,1086
20120701|2012-06-08 08:30,8,49.6,49.74,49.49,49.65,994
20120701|2012-06-08 09:00,8,49.65,49.75,49.62,49.71,775
20120701|2012-06-08 09:30,8,49.7,49.79,49.5,49.59,5354
20120701|2012-06-08 10:00,8,49.58,49.61,49.47,49.55,2073
20120701|2012-06-08 10:30,8,49.55,49.72,49.44,49.65,3543
20120701|2012-06-08 11:00,8,49.65,49.78,49.51,49.56,1897
20120701|2012-06-08 11:30,8,49.55,49.63,49.46,49.6,2134
20120701|2012-06-08 12:00,8,49.6,49.66,49.52,49.57,1495
20120701|2012-06-08 12:30,8,49.55,49.67,49.45,49.46,2190
20120701|2012-06-08 13:00,8,49.45,49.6,49.41,49.41,4597
20120701|2012-06-08 13:30,8,49.43,49.47,49.41,49.42,490
20120701|2012-06-10 17:00,11,49.55,49.61,48.88,49.35,1093
20120701|2012-06-10 17:30,11,49.35,49.45,49.35,49.35,183
20120701|2012-06-10 18:00,11,49.38,49.54,49.35,49.54,93
20120701|2012-06-10 18:30,11,49.54,49.64,49.51,49.64,166
20120701|2012-06-10 19:00,11,49.65,49.94,49.64,49.85,752
20120701|2012-06-10 19:30,11,49.85,49.94,49.83,49.89,263
20120701|2012-06-10 20:00,11,49.89,50.21,49.87,50.04,736
20120701|2012-06-10 20:30,11,50.04,50.13,50.04,50.08,216
20120701|2012-06-10 21:00,11,50.07,50.07,49.98,50.04,83
20120701|2012-06-10 21:30,11,50.04,50.17,49.95,49.98,711
20120701|2012-06-10 22:00,11,49.97,50.01,49.88,50.01,302
20120701|2012-06-10 22:30,11,50.01,50.05,50.01,50.05,15
20120701|2012-06-10 23:00,11,50.03,50.04,50.02,50.04,5
20120701|2012-06-10 23:30,11,50.02,50.03,50.02,50.03,3
20120701|2012-06-11 00:00,11,50.04,50.11,49.96,50.1,414
20120701|2012-06-11 00:30,11,50.08,50.2,50.08,50.17,509
20120701|2012-06-11 01:00,11,50.19,50.23,50.09,50.14,185
20120701|2012-06-11 01:30,11,50.16,50.22,50.11,50.18,372
20120701|2012-06-11 02:00,11,50.18,50.2,50.08,50.11,164
20120701|2012-06-11 02:30,11,50.14,50.25,50.11,50.21,445
20120701|2012-06-11 03:00,11,50.21,50.38,50.21,50.29,798
20120701|2012-06-11 03:30,11,50.33,50.36,50.18,50.18,439
20120701|2012-06-11 04:00,11,50.18,50.26,50.18,50.18,255
20120701|2012-06-11 04:30,11,50.18,50.18,50.07,50.12,702
20120701|2012-06-11 05:00,11,50.13,50.16,50.11,50.13,271
20120701|2012-06-11 05:30,11,50.16,50.17,50.1,50.1,197
20120701|2012-06-11 06:00,11,50.11,50.15,50.09,50.09,141
20120701|2012-06-11 06:30,11,50.07,50.12,50,50.09,340
20120701|2012-06-11 07:00,11,50.1,50.18,50.09,50.09,449
20120701|2012-06-11 07:30,11,50.1,50.17,50.06,50.1,459
20120701|2012-06-11 08:00,11,50.1,50.15,49.96,50,422
20120701|2012-06-11 08:30,11,49.99,50.04,49.93,49.99,681
20120701|2012-06-11 09:00,11,49.98,50.12,49.91,50.02,935
20120701|2012-06-11 09:30,11,50.01,50.07,49.77,49.84,5624
20120701|2012-06-11 10:00,11,49.84,49.97,49.79,49.92,2960
20120701|2012-06-11 10:30,11,49.92,50.03,49.87,50,2419
20120701|2012-06-11 11:00,11,50.01,50.01,49.86,49.94,1562
20120701|2012-06-11 11:30,11,49.94,49.99,49.91,49.96,1233
20120701|2012-06-11 12:00,11,49.97,49.98,49.9,49.94,849
20120701|2012-06-11 12:30,11,49.93,49.94,49.83,49.83,1630
20120701|2012-06-11 13:00,11,49.83,49.88,49.62,49.7,3545
20120701|2012-06-11 13:30,11,49.7,49.7,49.6,49.66,588
20120701|2012-06-11 17:00,12,49.6,49.7,49.59,49.6,330
20120701|2012-06-11 17:30,12,49.6,49.65,49.59,49.64,34
20120701|2012-06-11 18:00,12,49.67,49.7,49.64,49.67,56
20120701|2012-06-11 18:30,12,49.68,49.68,49.56,49.57,91
20120701|2012-06-11 19:00,12,49.53,49.58,49.45,49.5,143
20120701|2012-06-11 19:30,12,49.46,49.59,49.44,49.59,135
20120701|2012-06-11 20:00,12,49.59,49.79,49.52,49.68,749
20120701|2012-06-11 20:30,12,49.67,49.82,49.63,49.76,350
20120701|2012-06-11 21:00,12,49.77,49.83,49.77,49.77,36
20120701|2012-06-11 21:30,12,49.8,49.84,49.76,49.79,144
20120701|2012-06-11 22:00,12,49.76,49.8,49.69,49.76,228
20120701|2012-06-11 22:30,12,49.76,49.9,49.75,49.9,120
20120701|2012-06-11 23:00,12,49.88,49.9,49.87,49.88,117
20120701|2012-06-11 23:30,12,49.86,49.89,49.84,49.86,301
20120701|2012-06-12 00:00,12,49.85,49.85,49.78,49.78,296
20120701|2012-06-12 00:30,12,49.81,49.87,49.66,49.77,307
20120701|2012-06-12 01:00,12,49.77,49.91,49.77,49.91,249
20120701|2012-06-12 01:30,12,49.91,50.05,49.9,50.03,572
20120701|2012-06-12 02:00,12,50.01,50.15,50,50.07,809
20120701|2012-06-12 02:30,12,50.05,50.1,49.95,49.99,1179
20120701|2012-06-12 03:00,12,49.98,49.98,49.8,49.85,1125
20120701|2012-06-12 03:30,12,49.86,49.96,49.84,49.95,778
20120701|2012-06-12 04:00,12,49.95,49.96,49.91,49.92,601
20120701|2012-06-12 04:30,12,49.94,49.95,49.87,49.87,288
20120701|2012-06-12 05:00,12,49.87,49.9,49.81,49.82,472
20120701|2012-06-12 05:30,12,49.82,49.91,49.8,49.89,363
20120701|2012-06-12 06:00,12,49.89,49.92,49.85,49.89,144
20120701|2012-06-12 06:30,12,49.89,49.93,49.82,49.82,305
20120701|2012-06-12 07:00,12,49.81,49.87,49.65,49.73,753
20120701|2012-06-12 07:30,12,49.78,49.93,49.51,49.84,3192
20120701|2012-06-12 08:00,12,49.86,49.9,49.75,49.8,707
20120701|2012-06-12 08:30,12,49.8,49.81,49.43,49.62,2372
20120701|2012-06-12 09:00,12,49.63,49.72,49.46,49.52,1300
20120701|2012-06-12 09:30,12,49.52,49.56,49.38,49.56,4559
20120701|2012-06-12 10:00,12,49.56,49.77,49.55,49.59,4088
20120701|2012-06-12 10:30,12,49.59,49.64,49.51,49.53,2064
20120701|2012-06-12 11:00,12,49.53,49.7,49.52,49.68,2545
20120701|2012-06-12 11:30,12,49.67,49.73,49.67,49.71,2170
20120701|2012-06-12 12:00,12,49.71,49.85,49.68,49.74,2713
20120701|2012-06-12 12:30,12,49.73,49.79,49.64,49.64,1088
20120701|2012-06-12 13:00,12,49.64,49.82,49.61,49.72,3489
20120701|2012-06-12 13:30,12,49.72,49.79,49.61,49.64,280
20120701|2012-06-12 17:00,13,49.64,49.83,49.61,49.82,134
20120701|2012-06-12 17:30,13,49.8,49.8,49.78,49.78,108
20120701|2012-06-12 18:00,13,49.78,49.78,49.75,49.75,40
20120701|2012-06-12 18:30,13,49.75,49.86,49.75,49.83,68
20120701|2012-06-12 19:00,13,49.82,49.85,49.77,49.78,99
20120701|2012-06-12 19:30,13,49.83,49.85,49.81,49.82,48
20120701|2012-06-12 20:00,13,49.79,49.9,49.7,49.9,508
20120701|2012-06-12 20:30,13,49.9,49.93,49.83,49.88,144
20120701|2012-06-12 21:00,13,49.87,49.87,49.73,49.73,84
20120701|2012-06-12 21:30,13,49.74,49.85,49.74,49.83,314
20120701|2012-06-12 22:00,13,49.8,49.86,49.71,49.84,182
20120701|2012-06-12 22:30,13,49.84,49.84,49.75,49.79,12
20120701|2012-06-12 23:00,13,49.79,49.79,49.79,49.79,1
20120701|2012-06-12 23:30,13,49.8,49.8,49.79,49.8,24
20120701|2012-06-13 00:00,13,49.8,49.8,49.79,49.8,32
20120701|2012-06-13 00:30,13,49.84,49.84,49.79,49.83,95
20120701|2012-06-13 01:00,13,49.84,49.84,49.71,49.75,312
20120701|2012-06-13 01:30,13,49.76,49.9,49.76,49.86,452
20120701|2012-06-13 02:00,13,49.85,49.95,49.81,49.89,408
20120701|2012-06-13 02:30,13,49.89,50.05,49.83,50,964
20120701|2012-06-13 03:00,13,50,50.06,49.96,50.01,642
20120701|2012-06-13 03:30,13,50.01,50.01,49.93,49.94,399
20120701|2012-06-13 04:00,13,49.94,49.99,49.91,49.99,512
20120701|2012-06-13 04:30,13,49.98,49.99,49.91,49.93,431
20120701|2012-06-13 05:00,13,49.94,49.96,49.86,49.92,257
20120701|2012-06-13 05:30,13,49.92,49.93,49.87,49.88,167
20120701|2012-06-13 06:00,13,49.88,49.89,49.86,49.86,48
20120701|2012-06-13 06:30,13,49.87,49.88,49.82,49.86,162
20120701|2012-06-13 07:00,13,49.85,49.87,49.66,49.7,393
20120701|2012-06-13 07:30,13,49.71,49.75,49.47,49.5,738
20120701|2012-06-13 08:00,13,49.47,49.5,49.26,49.29,1119
20120701|2012-06-13 08:30,13,49.3,49.31,49.08,49.15,1324
20120701|2012-06-13 09:00,13,49.15,49.29,49.11,49.27,1684
20120701|2012-06-13 09:30,13,49.27,49.46,49.23,49.36,5746
20120701|2012-06-13 10:00,13,49.35,49.36,49.08,49.11,5063
20120701|2012-06-13 10:30,13,49.1,49.25,49.09,49.21,2572
20120701|2012-06-13 11:00,13,49.22,49.29,49.12,49.21,2818
20120701|2012-06-13 11:30,13,49.21,49.25,49.2,49.24,2232
20120701|2012-06-13 12:00,13,49.23,49.28,49.18,49.22,1150
20120701|2012-06-13 12:30,13,49.22,49.26,49.14,49.19,1721
20120701|2012-06-13 13:00,13,49.19,49.3,49.09,49.13,3559
20120701|2012-06-13 13:30,13,49.14,49.17,49.07,49.12,472
20120701|2012-06-13 17:00,14,49.15,49.22,49.13,49.2,157
20120701|2012-06-13 17:30,14,49.21,49.28,49.19,49.25,21
20120701|2012-06-13 18:00,14,49.22,49.28,49.22,49.24,15
20120701|2012-06-13 18:30,14,49.27,49.28,49.2,49.24,29
20120701|2012-06-13 19:00,14,49.19,49.29,49.17,49.18,80
20120701|2012-06-13 19:30,14,49.18,49.23,49.12,49.23,247
20120701|2012-06-13 20:00,14,49.24,49.24,49,49.05,870
20120701|2012-06-13 20:30,14,49.04,49.06,48.95,48.95,317
20120701|2012-06-13 21:00,14,48.95,49.01,48.92,48.95,156
20120701|2012-06-13 21:30,14,48.93,49.05,48.93,49.01,191
20120701|2012-06-13 22:00,14,49.02,49.2,48.98,49.04,251
20120701|2012-06-13 22:30,14,49.08,49.11,49.06,49.1,50
20120701|2012-06-13 23:00,14,49.11,49.14,49.1,49.1,54
20120701|2012-06-13 23:30,14,49.11,49.12,49.08,49.09,16
20120701|2012-06-14 00:00,14,49.08,49.13,49.08,49.13,33
20120701|2012-06-14 00:30,14,49.12,49.12,48.95,49.01,408
20120701|2012-06-14 01:00,14,49.03,49.07,48.9,48.92,222
20120701|2012-06-14 01:30,14,48.91,48.96,48.71,48.92,1030
20120701|2012-06-14 02:00,14,48.9,48.94,48.79,48.84,329
20120701|2012-06-14 02:30,14,48.84,48.99,48.81,48.95,559
20120701|2012-06-14 03:00,14,48.97,48.97,48.8,48.85,877
20120701|2012-06-14 03:30,14,48.85,48.85,48.71,48.71,511
20120701|2012-06-14 04:00,14,48.71,48.8,48.53,48.76,1360
20120701|2012-06-14 04:30,14,48.76,48.76,48.59,48.62,385
20120701|2012-06-14 05:00,14,48.62,48.66,48.57,48.64,632
20120701|2012-06-14 05:30,14,48.64,48.65,48.55,48.58,500
20120701|2012-06-14 06:00,14,48.56,48.63,48.51,48.57,425
20120701|2012-06-14 06:30,14,48.57,48.64,48.55,48.64,311
20120701|2012-06-14 07:00,14,48.62,48.65,48.44,48.54,592
20120701|2012-06-14 07:30,14,48.54,48.76,48.52,48.75,1860
20120701|2012-06-14 08:00,14,48.75,49,48.74,48.88,2055
20120701|2012-06-14 08:30,14,48.89,48.93,48.82,48.92,690
20120701|2012-06-14 09:00,14,48.92,48.99,48.77,48.77,1387
20120701|2012-06-14 09:30,14,48.78,48.81,48.48,48.57,5367
20120701|2012-06-14 10:00,14,48.56,48.71,48.52,48.55,3664
20120701|2012-06-14 10:30,14,48.56,48.57,48.45,48.53,2575
20120701|2012-06-14 11:00,14,48.53,48.56,48.24,48.25,3572
20120701|2012-06-14 11:30,14,48.27,48.44,48.24,48.37,3071
20120701|2012-06-14 12:00,14,48.37,48.38,48.23,48.27,2252
20120701|2012-06-14 12:30,14,48.27,48.3,48.04,48.06,3310
20120701|2012-06-14 13:00,14,48.07,48.17,47.98,48.03,3375
20120701|2012-06-14 13:30,14,48.03,48.1,48.01,48.06,716
20120701|2012-06-14 17:00,15,48.18,48.22,48.05,48.22,353
20120701|2012-06-14 17:30,15,48.17,48.19,48.15,48.15,15
20120701|2012-06-14 18:00,15,48.15,48.22,48.15,48.18,39
20120701|2012-06-14 18:30,15,48.2,48.22,48.14,48.15,210
20120701|2012-06-14 19:00,15,48.15,48.25,48.14,48.25,329
20120701|2012-06-14 19:30,15,48.25,48.37,48.19,48.37,196
20120701|2012-06-14 20:00,15,48.36,48.65,48.35,48.63,1565
20120701|2012-06-14 20:30,15,48.62,48.66,48.51,48.65,329
20120701|2012-06-14 21:00,15,48.66,48.79,48.66,48.72,888
20120701|2012-06-14 21:30,15,48.75,48.8,48.61,48.67,303
20120701|2012-06-14 22:00,15,48.68,48.8,48.68,48.7,300
20120701|2012-06-14 22:30,15,48.7,48.71,48.59,48.6,181
20120701|2012-06-14 23:00,15,48.61,48.61,48.56,48.59,102
20120701|2012-06-14 23:30,15,48.59,48.59,48.58,48.58,18
20120701|2012-06-15 00:00,15,48.57,48.62,48.57,48.58,44
20120701|2012-06-15 00:30,15,48.59,48.61,48.47,48.54,262
20120701|2012-06-15 01:00,15,48.51,48.64,48.49,48.64,336
20120701|2012-06-15 01:30,15,48.64,48.65,48.43,48.45,288
20120701|2012-06-15 02:00,15,48.45,48.6,48.45,48.57,475
20120701|2012-06-15 02:30,15,48.56,48.56,48.43,48.48,234
20120701|2012-06-15 03:00,15,48.48,48.5,48.45,48.45,203
20120701|2012-06-15 03:30,15,48.44,48.52,48.41,48.41,350
20120701|2012-06-15 04:00,15,48.4,48.41,48.32,48.4,272
20120701|2012-06-15 04:30,15,48.41,48.44,48.38,48.4,226
20120701|2012-06-15 05:00,15,48.39,48.44,48.36,48.38,356
20120701|2012-06-15 05:30,15,48.37,48.41,48.37,48.41,27
20120701|2012-06-15 06:00,15,48.42,48.44,48.35,48.44,63
20120701|2012-06-15 06:30,15,48.44,48.49,48.36,48.36,158
20120701|2012-06-15 07:00,15,48.35,48.39,48.32,48.33,250
20120701|2012-06-15 07:30,15,48.32,48.33,48.25,48.26,200
20120701|2012-06-15 08:00,15,48.29,48.31,48.09,48.24,960
20120701|2012-06-15 08:30,15,48.21,48.32,48.17,48.29,299
20120701|2012-06-15 09:00,15,48.32,48.35,48.05,48.11,947
20120701|2012-06-15 09:30,15,48.12,48.31,48.03,48.22,4354
20120701|2012-06-15 10:00,15,48.22,48.35,48.13,48.15,4234
20120701|2012-06-15 10:30,15,48.15,48.22,48.11,48.15,2138
20120701|2012-06-15 11:00,15,48.14,48.16,47.76,47.81,6341
20120701|2012-06-15 11:30,15,47.8,48.04,47.78,48.04,2369
20120701|2012-06-15 12:00,15,48.04,48.13,47.98,48.07,2638
20120701|2012-06-15 12:30,15,48.07,48.2,48.06,48.12,2571
20120701|2012-06-15 13:00,15,48.12,48.47,48.08,48.47,4724
20120701|2012-06-15 13:30,15,48.49,48.62,48.49,48.6,968
20120701|2012-06-17 17:00,18,49.05,49.89,48.9,49.02,1330
20120701|2012-06-17 17:30,18,49,49.01,48.85,48.86,164
20120701|2012-06-17 18:00,18,48.87,48.92,48.87,48.87,82
20120701|2012-06-17 18:30,18,48.86,48.88,48.82,48.85,70
20120701|2012-06-17 19:00,18,48.84,48.93,48.83,48.93,100
20120701|2012-06-17 19:30,18,48.94,48.94,48.84,48.88,225
20120701|2012-06-17 20:00,18,48.89,49.1,48.88,48.99,879
20120701|2012-06-17 20:30,18,49,49,48.83,48.87,359
20120701|2012-06-17 21:00,18,48.89,48.91,48.84,48.85,122
20120701|2012-06-17 21:30,18,48.85,48.97,48.67,48.82,493
20120701|2012-06-17 22:00,18,48.82,48.96,48.82,48.96,360
20120701|2012-06-17 22:30,18,48.97,49.01,48.91,49,56
20120701|2012-06-17 23:00,18,48.98,49.05,48.98,49.02,25
20120701|2012-06-17 23:30,18,49.01,49.1,48.99,49.06,60
20120701|2012-06-18 00:00,18,49.09,49.11,49.07,49.08,123
20120701|2012-06-18 00:30,18,49.06,49.16,49.04,49.1,564
20120701|2012-06-18 01:00,18,49.11,49.25,49.09,49.21,253
20120701|2012-06-18 01:30,18,49.2,49.25,49.16,49.21,414
20120701|2012-06-18 02:00,18,49.21,49.3,49.2,49.21,502
20120701|2012-06-18 02:30,18,49.21,49.21,49.05,49.07,442
20120701|2012-06-18 03:00,18,49.07,49.1,48.89,48.91,1134
20120701|2012-06-18 03:30,18,48.91,48.96,48.87,48.94,796
20120701|2012-06-18 04:00,18,48.94,48.96,48.9,48.93,110
20120701|2012-06-18 04:30,18,48.92,48.97,48.9,48.96,125
20120701|2012-06-18 05:00,18,48.94,49.09,48.94,49.08,731
20120701|2012-06-18 05:30,18,49.09,49.1,49.03,49.04,199
20120701|2012-06-18 06:00,18,49.03,49.05,49.02,49.03,104
20120701|2012-06-18 06:30,18,49.03,49.06,49.01,49.04,113
20120701|2012-06-18 07:00,18,49.03,49.05,48.99,49,267
20120701|2012-06-18 07:30,18,49,49.01,48.81,48.81,516
20120701|2012-06-18 08:00,18,48.81,48.81,48.67,48.68,804
20120701|2012-06-18 08:30,18,48.69,48.79,48.61,48.77,1150
20120701|2012-06-18 09:00,18,48.77,48.86,48.75,48.76,553
20120701|2012-06-18 09:30,18,48.76,48.86,48.64,48.73,5485
20120701|2012-06-18 10:00,18,48.73,48.78,48.57,48.61,2767
20120701|2012-06-18 10:30,18,48.6,48.7,48.57,48.68,1106
20120701|2012-06-18 11:00,18,48.68,48.74,48.64,48.71,1392
20120701|2012-06-18 11:30,18,48.71,48.76,48.61,48.73,2013
20120701|2012-06-18 12:00,18,48.72,48.72,48.65,48.68,1115
20120701|2012-06-18 12:30,18,48.67,48.7,48.51,48.55,1928
20120701|2012-06-18 13:00,18,48.55,48.78,48.55,48.75,2726
20120701|2012-06-18 13:30,18,48.75,48.77,48.56,48.66,634
20120701|2012-06-18 17:00,19,48.8,49.36,48.77,49,553
20120701|2012-06-18 17:30,19,49.02,49.05,48.98,49.03,149
20120701|2012-06-18 18:00,19,49.03,49.12,49.03,49.12,129
20120701|2012-06-18 18:30,19,49.11,49.21,49.11,49.15,165
20120701|2012-06-18 19:00,19,49.15,49.22,49.15,49.21,92
20120701|2012-06-18 19:30,19,49.22,49.31,49.12,49.13,299
20120701|2012-06-18 20:00,19,49.11,49.53,49.01,49.53,1178
20120701|2012-06-18 20:30,19,49.53,49.56,49.45,49.52,329
20120701|2012-06-18 21:00,19,49.52,49.53,49.39,49.48,167
20120701|2012-06-18 21:30,19,49.47,49.52,49.33,49.44,466
20120701|2012-06-18 22:00,19,49.44,49.52,49.4,49.5,122
20120701|2012-06-18 22:30,19,49.5,49.55,49.46,49.52,94
20120701|2012-06-18 23:00,19,49.52,49.53,49.5,49.5,84
20120701|2012-06-18 23:30,19,49.5,49.52,49.48,49.51,72
20120701|2012-06-19 00:00,19,49.48,49.5,49.46,49.49,49
20120701|2012-06-19 00:30,19,49.49,49.61,49.42,49.57,746
20120701|2012-06-19 01:00,19,49.56,49.6,49.53,49.54,470
20120701|2012-06-19 01:30,19,49.56,49.56,49.34,49.35,847
20120701|2012-06-19 02:00,19,49.35,49.41,49.26,49.33,659
20120701|2012-06-19 02:30,19,49.32,49.37,49.27,49.28,351
20120701|2012-06-19 03:00,19,49.28,49.3,49.2,49.2,980
20120701|2012-06-19 03:30,19,49.2,49.28,49.15,49.27,1279
20120701|2012-06-19 04:00,19,49.27,49.54,49.21,49.47,1616
20120701|2012-06-19 04:30,19,49.46,49.47,49.38,49.45,638
20120701|2012-06-19 05:00,19,49.43,49.55,49.4,49.54,616
20120701|2012-06-19 05:30,19,49.52,49.57,49.48,49.5,606
20120701|2012-06-19 06:00,19,49.52,49.67,49.52,49.67,570
20120701|2012-06-19 06:30,19,49.67,49.82,49.62,49.8,1316
20120701|2012-06-19 07:00,19,49.8,49.81,49.74,49.74,499
20120701|2012-06-19 07:30,19,49.74,49.77,49.68,49.76,394
20120701|2012-06-19 08:00,19,49.77,50.02,49.75,50.02,1481
20120701|2012-06-19 08:30,19,50.02,50.05,49.86,50.05,1328
20120701|2012-06-19 09:00,19,50.05,50.2,49.89,49.9,2914
20120701|2012-06-19 09:30,19,49.91,50.35,49.91,50.34,10119
20120701|2012-06-19 10:00,19,50.34,50.65,50.25,50.39,8776
20120701|2012-06-19 10:30,19,50.39,50.42,50.26,50.39,2885
20120701|2012-06-19 11:00,19,50.38,50.39,50.29,50.31,1451
20120701|2012-06-19 11:30,19,50.32,50.35,50.2,50.27,1869
20120701|2012-06-19 12:00,19,50.27,50.4,50.26,50.37,1767
20120701|2012-06-19 12:30,19,50.38,50.38,50.23,50.28,2744
20120701|2012-06-19 13:00,19,50.28,50.5,50.26,50.39,4608
20120701|2012-06-19 13:30,19,50.39,50.4,50.3,50.3,633
20120701|2012-06-19 17:00,20,50.25,50.48,50.25,50.41,290
20120701|2012-06-19 17:30,20,50.42,50.49,50.42,50.48,176
20120701|2012-06-19 18:00,20,50.47,50.48,50.44,50.45,62
20120701|2012-06-19 18:30,20,50.45,50.45,50.35,50.36,97
20120701|2012-06-19 19:00,20,50.36,50.36,50.15,50.26,747
20120701|2012-06-19 19:30,20,50.27,50.3,50.1,50.1,478
20120701|2012-06-19 20:00,20,50.1,50.39,50.1,50.37,740
20120701|2012-06-19 20:30,20,50.37,50.41,50.32,50.39,291
20120701|2012-06-19 21:00,20,50.39,50.44,50.23,50.27,425
20120701|2012-06-19 21:30,20,50.27,50.49,50.27,50.43,291
20120701|2012-06-19 22:00,20,50.45,50.5,50.43,50.49,244
20120701|2012-06-19 22:30,20,50.5,50.56,50.5,50.52,235
20120701|2012-06-19 23:00,20,50.52,50.59,50.52,50.59,154
20120701|2012-06-19 23:30,20,50.57,50.59,50.53,50.59,46
20120701|2012-06-20 00:00,20,50.57,50.57,50.54,50.55,88
20120701|2012-06-20 00:30,20,50.54,50.6,50.51,50.59,734
20120701|2012-06-20 01:00,20,50.57,50.67,50.57,50.65,549
20120701|2012-06-20 01:30,20,50.65,50.72,50.61,50.64,826
20120701|2012-06-20 02:00,20,50.67,50.67,50.57,50.58,307
20120701|2012-06-20 02:30,20,50.57,50.65,50.53,50.53,660
20120701|2012-06-20 03:00,20,50.52,50.53,50.47,50.52,474
20120701|2012-06-20 03:30,20,50.52,50.59,50.51,50.58,246
20120701|2012-06-20 04:00,20,50.58,50.7,50.58,50.67,542
20120701|2012-06-20 04:30,20,50.66,51.08,50.66,51.05,1598
20120701|2012-06-20 05:00,20,51.05,51.08,50.94,50.97,1088
20120701|2012-06-20 05:30,20,50.97,51.03,50.96,50.99,529
20120701|2012-06-20 06:00,20,51,51.04,50.96,51,527
20120701|2012-06-20 06:30,20,50.99,51,50.93,50.95,294
20120701|2012-06-20 07:00,20,50.95,50.97,50.84,50.9,892
20120701|2012-06-20 07:30,20,50.85,50.88,50.6,50.86,1834
20120701|2012-06-20 08:00,20,50.86,50.89,50.75,50.83,391
20120701|2012-06-20 08:30,20,50.81,50.89,50.6,50.67,1094
20120701|2012-06-20 09:00,20,50.68,50.76,50.62,50.7,585
20120701|2012-06-20 09:30,20,50.7,50.94,50.61,50.82,4893
20120701|2012-06-20 10:00,20,50.82,50.93,50.81,50.9,3339
20120701|2012-06-20 10:30,20,50.9,50.91,50.77,50.79,2503
20120701|2012-06-20 11:00,20,50.79,50.91,50.79,50.9,1793
20120701|2012-06-20 11:30,20,50.89,50.92,50.71,50.9,2657
20120701|2012-06-20 12:00,20,50.91,51.01,50.85,50.94,4179
20120701|2012-06-20 12:30,20,50.94,50.95,50.88,50.9,2714
20120701|2012-06-20 13:00,20,50.9,50.92,50.65,50.65,2547
20120701|2012-06-20 13:30,20,50.66,50.81,50.61,50.78,447
20120701|2012-06-20 17:00,21,50.84,50.84,50.61,50.61,124
20120701|2012-06-20 17:30,21,50.66,50.66,50.61,50.66,51
20120701|2012-06-20 18:00,21,50.66,50.67,50.6,50.61,43
20120701|2012-06-20 18:30,21,50.6,50.63,50.55,50.55,149
20120701|2012-06-20 19:00,21,50.58,50.62,50.54,50.59,69
20120701|2012-06-20 19:30,21,50.59,50.59,50.45,50.48,295
20120701|2012-06-20 20:00,21,50.45,50.57,50.36,50.56,976
20120701|2012-06-20 20:30,21,50.53,50.6,50.45,50.45,468
20120701|2012-06-20 21:00,21,50.48,50.5,50.33,50.43,389
20120701|2012-06-20 21:30,21,50.41,50.41,50.33,50.39,264
20120701|2012-06-20 22:00,21,50.38,50.43,50.25,50.32,523
20120701|2012-06-20 22:30,21,50.33,50.42,50.27,50.42,90
20120701|2012-06-20 23:00,21,50.42,50.45,50.35,50.39,83
20120701|2012-06-20 23:30,21,50.42,50.42,50.3,50.31,68
20120701|2012-06-21 00:00,21,50.33,50.37,50.33,50.35,45
20120701|2012-06-21 00:30,21,50.36,50.43,50.3,50.4,231
20120701|2012-06-21 01:00,21,50.4,50.5,50.37,50.49,202
20120701|2012-06-21 01:30,21,50.47,50.47,50.39,50.4,442
20120701|2012-06-21 02:00,21,50.4,50.65,50.4,50.47,671
20120701|2012-06-21 02:30,21,50.45,50.47,50.39,50.4,188
20120701|2012-06-21 03:00,21,50.42,50.44,50.39,50.41,243
20120701|2012-06-21 03:30,21,50.4,50.44,50.34,50.34,452
20120701|2012-06-21 04:00,21,50.34,50.36,50.16,50.27,440
20120701|2012-06-21 04:30,21,50.29,50.4,50.26,50.28,388
20120701|2012-06-21 05:00,21,50.29,50.31,50.26,50.28,393
20120701|2012-06-21 05:30,21,50.28,50.3,50.25,50.25,173
20120701|2012-06-21 06:00,21,50.24,50.26,50.2,50.25,346
20120701|2012-06-21 06:30,21,50.26,50.3,50.25,50.27,390
20120701|2012-06-21 07:00,21,50.25,50.3,50.25,50.29,373
20120701|2012-06-21 07:30,21,50.29,50.31,50.25,50.27,569
20120701|2012-06-21 08:00,21,50.27,50.33,50.19,50.2,1074
20120701|2012-06-21 08:30,21,50.2,50.33,50.19,50.31,592
20120701|2012-06-21 09:00,21,50.3,50.35,50.16,50.21,971
20120701|2012-06-21 09:30,21,50.22,50.62,50.13,50.6,4536
20120701|2012-06-21 10:00,21,50.61,50.61,50.36,50.4,3310
20120701|2012-06-21 10:30,21,50.39,50.4,50.28,50.29,1971
20120701|2012-06-21 11:00,21,50.3,50.33,50.1,50.17,3507
20120701|2012-06-21 11:30,21,50.17,50.17,49.8,49.97,3863
20120701|2012-06-21 12:00,21,49.98,50.01,49.84,49.95,2159
20120701|2012-06-21 12:30,21,49.96,50.12,49.92,49.97,2341
20120701|2012-06-21 13:00,21,49.98,50,49.77,49.92,2062
20120701|2012-06-21 13:30,21,49.9,49.95,49.75,49.92,310
20120701|2012-06-21 14:00,21,49.95,49.95,49.95,49.95,1
20120701|2012-06-21 17:00,22,49.74,49.8,49.56,49.67,142
20120701|2012-06-21 17:30,22,49.7,49.7,49.68,49.68,16
20120701|2012-06-21 18:00,22,49.7,49.75,49.7,49.75,35
20120701|2012-06-21 18:30,22,49.75,49.83,49.75,49.8,220
20120701|2012-06-21 19:00,22,49.8,49.98,49.8,49.98,119
20120701|2012-06-21 19:30,22,49.94,50.09,49.91,49.91,141
20120701|2012-06-21 20:00,22,49.88,49.93,49.78,49.82,83
20120701|2012-06-21 20:30,22,49.82,49.92,49.82,49.88,45
20120701|2012-06-21 21:00,22,49.84,49.84,49.81,49.81,12
20120701|2012-06-21 21:30,22,49.81,49.84,49.66,49.67,291
20120701|2012-06-21 22:00,22,49.69,49.74,49.65,49.73,158
20120701|2012-06-21 22:30,22,49.74,49.74,49.67,49.73,173
20120701|2012-06-21 23:00,22,49.7,49.82,49.67,49.74,108
20120701|2012-06-21 23:30,22,49.71,49.72,49.66,49.7,73
20120701|2012-06-22 00:00,22,49.7,49.73,49.65,49.7,53
20120701|2012-06-22 00:30,22,49.71,49.71,49.61,49.65,51
20120701|2012-06-22 01:00,22,49.61,49.68,49.6,49.62,158
20120701|2012-06-22 01:30,22,49.6,49.62,49.53,49.54,438
20120701|2012-06-22 02:00,22,49.56,49.57,49.34,49.34,900
20120701|2012-06-22 02:30,22,49.33,49.39,49.31,49.35,357
20120701|2012-06-22 03:00,22,49.34,49.47,49.32,49.45,362
20120701|2012-06-22 03:30,22,49.46,49.51,49.45,49.5,290
20120701|2012-06-22 04:00,22,49.49,49.53,49.45,49.46,75
20120701|2012-06-22 04:30,22,49.47,49.77,49.46,49.77,649
20120701|2012-06-22 05:00,22,49.77,49.81,49.76,49.77,305
20120701|2012-06-22 05:30,22,49.78,49.81,49.73,49.73,207
20120701|2012-06-22 06:00,22,49.73,49.76,49.67,49.7,163
20120701|2012-06-22 06:30,22,49.72,49.8,49.68,49.8,271
20120701|2012-06-22 07:00,22,49.79,49.79,49.61,49.64,509
20120701|2012-06-22 07:30,22,49.64,49.68,49.59,49.64,259
20120701|2012-06-22 08:00,22,49.64,49.9,49.63,49.9,786
20120701|2012-06-22 08:30,22,49.9,50.07,49.87,49.99,1489
20120701|2012-06-22 09:00,22,49.98,50.15,49.87,50.13,1030
20120701|2012-06-22 09:30,22,50.15,50.27,50.07,50.08,3586
20120701|2012-06-22 10:00,22,50.08,50.15,50.03,50.05,1999
20120701|2012-06-22 10:30,22,50.05,50.1,50,50.01,1538
20120701|2012-06-22 11:00,22,50,50.05,49.96,50.02,769
20120701|2012-06-22 11:30,22,50,50.01,49.9,49.94,827
20120701|2012-06-22 12:00,22,49.93,49.95,49.63,49.75,2409
20120701|2012-06-22 12:30,22,49.74,49.78,49.63,49.65,1041
20120701|2012-06-22 13:00,22,49.65,49.89,49.6,49.65,2930
20120701|2012-06-22 13:30,22,49.64,49.68,49.59,49.65,716
20120701|2012-06-24 17:00,25,50.24,50.9,50.23,50.5,702
20120701|2012-06-24 17:30,25,50.54,50.55,50.49,50.5,91
20120701|2012-06-24 18:00,25,50.53,50.65,50.53,50.62,104
20120701|2012-06-24 18:30,25,50.55,50.64,50.53,50.6,19
20120701|2012-06-24 19:00,25,50.64,50.76,50.6,50.76,463
20120701|2012-06-24 19:30,25,50.76,50.76,50.58,50.69,93
20120701|2012-06-24 20:00,25,50.73,51.02,50.72,50.93,953
20120701|2012-06-24 20:30,25,50.97,51.05,50.96,51.04,322
20120701|2012-06-24 21:00,25,51.04,51.15,50.96,50.96,227
20120701|2012-06-24 21:30,25,51,51.1,51,51.06,85
20120701|2012-06-24 22:00,25,51.07,51.12,51.06,51.09,147
20120701|2012-06-24 22:30,25,51.06,51.07,51.02,51.04,196
20120701|2012-06-24 23:00,25,51.04,51.05,51.02,51.03,75
20120701|2012-06-24 23:30,25,51.05,51.1,51.04,51.1,16
20120701|2012-06-25 00:00,25,51.1,51.1,51.1,51.1,2
20120701|2012-06-25 00:30,25,51.04,51.25,51.04,51.19,568
20120701|2012-06-25 01:00,25,51.2,51.24,51.14,51.18,191
20120701|2012-06-25 01:30,25,51.19,51.2,50.77,50.77,739
20120701|2012-06-25 02:00,25,50.8,50.83,50.71,50.75,488
20120701|2012-06-25 02:30,25,50.73,50.9,50.71,50.89,280
20120701|2012-06-25 03:00,25,50.87,50.9,50.77,50.78,95
20120701|2012-06-25 03:30,25,50.79,50.82,50.76,50.77,90
20120701|2012-06-25 04:00,25,50.79,50.84,50.75,50.77,302
20120701|2012-06-25 04:30,25,50.79,50.8,50.76,50.76,110
20120701|2012-06-25 05:00,25,50.76,50.77,50.71,50.71,167
20120701|2012-06-25 05:30,25,50.71,50.71,50.65,50.7,140
20120701|2012-06-25 06:00,25,50.68,50.69,50.57,50.61,232
20120701|2012-06-25 06:30,25,50.6,50.68,50.59,50.66,107
20120701|2012-06-25 07:00,25,50.66,50.72,50.64,50.71,323
20120701|2012-06-25 07:30,25,50.69,50.69,50.57,50.59,395
20120701|2012-06-25 08:00,25,50.62,50.74,50.61,50.64,404
20120701|2012-06-25 08:30,25,50.66,50.86,50.62,50.78,650
20120701|2012-06-25 09:00,25,50.85,51.24,50.8,51.03,892
20120701|2012-06-25 09:30,25,51.03,51.58,50.94,51.43,4029
20120701|2012-06-25 10:00,25,51.44,51.45,51.28,51.39,1543
20120701|2012-06-25 10:30,25,51.39,51.45,51.31,51.45,813
20120701|2012-06-25 11:00,25,51.44,51.52,51.29,51.35,1466
20120701|2012-06-25 11:30,25,51.38,51.42,51.2,51.21,1160
20120701|2012-06-25 12:00,25,51.2,51.2,51.11,51.16,1168
20120701|2012-06-25 12:30,25,51.15,51.23,51.1,51.21,969
20120701|2012-06-25 13:00,25,51.21,51.26,51.19,51.26,509
20120701|2012-06-25 13:30,25,51.26,51.3,51.15,51.29,382
20120701|2012-06-25 17:00,26,51.4,51.53,51.34,51.5,199
20120701|2012-06-25 17:30,26,51.5,51.5,51.4,51.4,56
20120701|2012-06-25 18:00,26,51.41,51.45,51.36,51.37,118
20120701|2012-06-25 18:30,26,51.36,51.39,51.24,51.36,264
20120701|2012-06-25 19:00,26,51.36,51.39,51.27,51.29,22
20120701|2012-06-25 19:30,26,51.3,51.46,51.3,51.46,6
20120701|2012-06-25 20:00,26,51.37,51.37,50.92,50.94,715
20120701|2012-06-25 20:30,26,50.95,50.98,50.83,50.84,282
20120701|2012-06-25 21:00,26,50.84,50.87,50.73,50.78,364
20120701|2012-06-25 21:30,26,50.77,51.03,50.73,50.91,173
20120701|2012-06-25 22:00,26,50.91,50.95,50.87,50.88,58
20120701|2012-06-25 22:30,26,50.91,51.02,50.91,51,18
20120701|2012-06-25 23:00,26,51.02,51.15,51.02,51.09,33
20120701|2012-06-25 23:30,26,51.02,51.1,51.02,51.1,3
20120701|2012-06-26 00:00,26,50.98,50.98,50.98,50.98,6
20120701|2012-06-26 00:30,26,50.99,51.07,50.86,50.88,268
20120701|2012-06-26 01:00,26,50.91,51,50.91,50.92,63
20120701|2012-06-26 01:30,26,50.91,51.07,50.83,51.02,189
20120701|2012-06-26 02:00,26,51,51,50.87,50.99,148
20120701|2012-06-26 02:30,26,51.02,51.08,51.01,51.08,204
20120701|2012-06-26 03:00,26,51.07,51.18,51.07,51.1,406
20120701|2012-06-26 03:30,26,51.1,51.13,50.95,50.96,124
20120701|2012-06-26 04:00,26,50.95,50.99,50.94,50.96,149
20120701|2012-06-26 04:30,26,50.97,51.07,50.93,51.05,253
20120701|2012-06-26 05:00,26,51.06,51.13,51.04,51.06,86
20120701|2012-06-26 05:30,26,51.02,51.06,50.98,51.06,62
20120701|2012-06-26 06:00,26,51.06,51.07,50.99,50.99,65
20120701|2012-06-26 06:30,26,50.98,51.07,50.95,51.07,261
20120701|2012-06-26 07:00,26,51.07,51.3,51.07,51.28,417
20120701|2012-06-26 07:30,26,51.28,51.48,51.28,51.42,117
20120701|2012-06-26 08:00,26,51.43,51.52,51.4,51.52,220
20120701|2012-06-26 08:30,26,51.52,51.56,51.39,51.41,288
20120701|2012-06-26 09:00,26,51.39,51.48,51.37,51.47,440
20120701|2012-06-26 09:30,26,51.46,51.48,51.2,51.26,2229
20120701|2012-06-26 10:00,26,51.26,51.31,51.14,51.24,1411
20120701|2012-06-26 10:30,26,51.22,51.25,51.11,51.16,735
20120701|2012-06-26 11:00,26,51.15,51.29,51.13,51.28,827
20120701|2012-06-26 11:30,26,51.29,51.3,51.16,51.2,923
20120701|2012-06-26 12:00,26,51.21,51.21,51.08,51.09,622
20120701|2012-06-26 12:30,26,51.09,51.14,51.01,51.09,1409
20120701|2012-06-26 13:00,26,51.06,51.12,51.03,51.04,480
20120701|2012-06-26 13:30,26,51.03,51.03,50.81,50.82,814
20120701|2012-06-26 17:00,27,50.87,50.92,50.82,50.92,28
20120701|2012-06-26 17:30,27,50.83,50.83,50.83,50.83,2
20120701|2012-06-26 18:00,27,50.97,50.97,50.85,50.93,11
20120701|2012-06-26 18:30,27,50.92,50.92,50.87,50.88,7
20120701|2012-06-26 19:00,27,50.87,50.88,50.86,50.88,22
20120701|2012-06-26 19:30,27,50.88,51.02,50.88,51.02,43
20120701|2012-06-26 20:00,27,51.01,51.1,50.8,50.84,235
20120701|2012-06-26 20:30,27,50.84,50.94,50.78,50.78,204
20120701|2012-06-26 21:00,27,50.76,50.76,50.65,50.72,41
20120701|2012-06-26 21:30,27,50.73,50.99,50.69,50.95,80
20120701|2012-06-26 22:00,27,50.92,50.96,50.88,50.93,206
20120701|2012-06-26 22:30,27,50.91,50.95,50.9,50.95,10
20120701|2012-06-26 23:30,27,50.95,50.95,50.94,50.94,27
20120701|2012-06-27 00:00,27,50.94,50.94,50.94,50.94,13
20120701|2012-06-27 00:30,27,50.94,51.15,50.93,51.07,139
20120701|2012-06-27 01:00,27,51.04,51.07,51,51.07,34
20120701|2012-06-27 01:30,27,51.1,51.1,51.03,51.05,287
20120701|2012-06-27 02:00,27,51.1,51.15,51.03,51.11,296
20120701|2012-06-27 02:30,27,51.14,51.14,51.1,51.12,37
20120701|2012-06-27 03:00,27,51.13,51.13,51.05,51.08,206
20120701|2012-06-27 03:30,27,51.08,51.1,51.02,51.03,93
20120701|2012-06-27 04:00,27,51.03,51.1,51.02,51.06,173
20120701|2012-06-27 04:30,27,51.04,51.08,51.03,51.04,39
20120701|2012-06-27 05:00,27,51.03,51.13,51.03,51.1,76
20120701|2012-06-27 05:30,27,51.12,51.12,51.02,51.06,174
20120701|2012-06-27 06:00,27,51.06,51.2,51.06,51.19,273
20120701|2012-06-27 06:30,27,51.19,51.3,51.14,51.28,383
20120701|2012-06-27 07:00,27,51.3,51.34,51.19,51.27,265
20120701|2012-06-27 07:30,27,51.29,51.69,51.29,51.65,865
20120701|2012-06-27 08:00,27,51.65,51.69,51.57,51.63,289
20120701|2012-06-27 08:30,27,51.63,51.63,51.43,51.49,311
20120701|2012-06-27 09:00,27,51.49,51.59,51.42,51.58,376
20120701|2012-06-27 09:30,27,51.59,51.74,51.52,51.69,1634
20120701|2012-06-27 10:00,27,51.7,51.71,51.52,51.57,736
20120701|2012-06-27 10:30,27,51.6,51.7,51.57,51.65,892
20120701|2012-06-27 11:00,27,51.65,51.65,51.6,51.64,659
20120701|2012-06-27 11:30,27,51.64,51.7,51.51,51.52,1449
20120701|2012-06-27 12:00,27,51.52,51.53,51.42,51.46,642
20120701|2012-06-27 12:30,27,51.47,51.52,51.39,51.4,435
20120701|2012-06-27 13:00,27,51.41,51.48,51.35,51.39,368
20120701|2012-06-27 13:30,27,51.4,51.42,51.28,51.36,686
20120701|2012-06-27 17:00,28,51.49,51.52,51.49,51.52,22
20120701|2012-06-27 17:30,28,51.36,51.36,51.32,51.32,52
20120701|2012-06-27 18:00,28,51.31,51.33,51.28,51.3,9
20120701|2012-06-27 18:30,28,51.3,51.3,51.3,51.3,8
20120701|2012-06-27 19:00,28,51.3,51.41,51.3,51.41,11
20120701|2012-06-27 19:30,28,51.41,51.52,51.38,51.52,36
20120701|2012-06-27 20:00,28,51.52,51.52,51.26,51.33,377
20120701|2012-06-27 20:30,28,51.32,51.34,51.19,51.27,137
20120701|2012-06-27 21:00,28,51.25,51.25,51.12,51.19,143
20120701|2012-06-27 21:30,28,51.18,51.32,51.11,51.31,117
20120701|2012-06-27 22:00,28,51.34,51.39,51.24,51.27,138
20120701|2012-06-27 22:30,28,51.22,51.24,51.22,51.24,4
20120701|2012-06-27 23:00,28,51.15,51.15,51.15,51.15,8
20120701|2012-06-27 23:30,28,51.1,51.1,51.08,51.08,18
20120701|2012-06-28 00:30,28,51.18,51.18,51.08,51.16,34
20120701|2012-06-28 01:00,28,51.17,51.18,51.15,51.15,130
20120701|2012-06-28 01:30,28,51.17,51.2,51.06,51.06,158
20120701|2012-06-28 02:00,28,51.14,51.15,51.1,51.11,25
20120701|2012-06-28 02:30,28,51.18,51.21,51.11,51.11,57
20120701|2012-06-28 03:00,28,51.1,51.13,51.03,51.08,124
20120701|2012-06-28 03:30,28,51.12,51.14,51.11,51.14,13
20120701|2012-06-28 04:00,28,51.18,51.19,51.18,51.19,32
20120701|2012-06-28 04:30,28,51.19,51.19,51.12,51.17,33
20120701|2012-06-28 05:00,28,51.14,51.22,51.14,51.22,87
20120701|2012-06-28 05:30,28,51.2,51.2,51.15,51.2,42
20120701|2012-06-28 06:00,28,51.21,51.26,51.21,51.26,105
20120701|2012-06-28 06:30,28,51.2,51.21,51.17,51.18,81
20120701|2012-06-28 07:00,28,51.17,51.3,51.16,51.3,93
20120701|2012-06-28 07:30,28,51.3,51.36,51.3,51.31,126
20120701|2012-06-28 08:00,28,51.33,51.36,50.89,51.02,270
20120701|2012-06-28 08:30,28,51.05,51.17,51.05,51.17,101
20120701|2012-06-28 09:00,28,51.17,51.2,51.08,51.18,126
20120701|2012-06-28 09:30,28,51.16,51.3,51.04,51.1,916
20120701|2012-06-28 10:00,28,51.11,51.16,51.02,51.03,826
20120701|2012-06-28 10:30,28,51.04,51.06,50.92,50.92,645
20120701|2012-06-28 11:00,28,50.92,51.02,50.74,50.74,216
20120701|2012-06-28 11:30,28,50.77,50.77,50.6,50.7,221
20120701|2012-06-28 12:00,28,50.71,50.88,50.71,50.78,674
20120701|2012-06-28 12:30,28,50.79,50.92,50.76,50.89,723
20120701|2012-06-28 13:00,28,50.89,50.98,50.84,50.85,233
20120701|2012-06-28 13:30,28,50.86,50.99,50.71,50.84,981
20120701|2012-06-28 17:00,29,50.91,50.91,50.84,50.85,106
20120701|2012-06-28 17:30,29,50.85,50.85,50.84,50.85,33
20120701|2012-06-28 18:00,29,50.85,50.85,50.85,50.85,54
20120701|2012-06-28 18:30,29,50.85,50.85,50.85,50.85,35
20120701|2012-06-28 19:00,29,50.85,50.85,50.85,50.85,107
20120701|2012-06-28 19:30,29,50.92,50.92,50.92,50.92,3
20120701|2012-06-28 20:00,29,50.92,50.92,50.9,50.92,17
20120701|2012-06-29 01:30,29,51.34,51.34,51.32,51.32,11
20120701|2012-06-29 02:00,29,51.49,51.5,51.49,51.5,10
20120701|2012-06-29 05:00,29,51.39,51.39,51.39,51.39,5
20120701|2012-06-29 06:30,29,51.54,51.61,51.54,51.61,7
20120701|2012-06-29 07:00,29,51.68,51.75,51.63,51.75,27
20120701|2012-06-29 07:30,29,51.8,51.8,51.8,51.8,27
20120701|2012-06-29 08:00,29,51.94,51.97,51.77,51.77,72
20120701|2012-06-29 08:30,29,51.8,51.85,51.63,51.63,18
20120701|2012-06-29 09:00,29,51.63,51.81,51.63,51.81,19
20120701|2012-06-29 09:30,29,51.8,51.8,51.69,51.74,198
20120701|2012-06-29 10:00,29,51.76,51.85,51.66,51.85,119
20120701|2012-06-29 10:30,29,51.84,51.92,51.81,51.82,101
20120701|2012-06-29 11:00,29,51.83,51.83,51.65,51.71,91
20120701|2012-06-29 11:30,29,51.67,51.74,51.65,51.74,15
20120701|2012-06-29 12:00,29,51.78,51.95,51.75,51.87,109
20120701|2012-06-29 12:30,29,51.88,51.93,51.87,51.88,63
20120701|2012-06-29 13:00,29,51.86,51.87,51.82,51.83,77
20120701|2012-06-29 13:30,29,51.84,52.07,51.84,52.07,8
20120701|2012-07-01 17:00,2,52.63,52.63,52.59,52.62,24
20120701|2012-07-01 18:00,2,52.89,52.89,52.89,52.89,1
20120701|2012-07-01 19:00,2,52.89,52.89,52.84,52.85,23
20120701|2012-07-01 19:30,2,52.84,52.85,52.64,52.64,53
20120701|2012-07-01 20:00,2,52.64,52.64,52.23,52.31,78
20120701|2012-07-01 21:00,2,52.12,52.12,52.12,52.12,2
20120701|2012-07-01 21:30,2,52.21,52.21,52.21,52.21,1
20120701|2012-07-01 22:00,2,52.23,52.23,52.23,52.23,1
20120701|2012-07-02 03:30,2,52.6,52.6,52.6,52.6,1
20120701|2012-07-02 08:00,2,52.58,52.58,52.54,52.54,3
20120701|2012-07-02 08:30,2,52.55,52.57,52.49,52.54,101
20120701|2012-07-02 09:30,2,52.48,52.48,52.25,52.26,188
20120701|2012-07-02 10:00,2,52.23,52.25,52.17,52.17,29
20120701|2012-07-02 10:30,2,52.17,52.17,52.14,52.16,7
20120701|2012-07-02 11:00,2,52.13,52.17,52.07,52.16,8
20120701|2012-07-02 11:30,2,52.14,52.19,52.04,52.05,27
20120701|2012-07-02 12:00,2,52.08,52.13,51.82,52.02,58
20120701|2012-07-02 12:30,2,52.05,52.14,52.03,52.14,44
20120701|2012-07-02 13:00,2,52.19,52.24,52.19,52.24,56
20120701|2012-07-02 13:30,2,52.18,52.26,52.17,52.17,12
20120701|2012-07-02 17:00,3,52.48,52.48,52.34,52.34,5
20120701|2012-07-02 18:00,3,52.36,52.36,52.36,52.36,1
20120701|2012-07-02 19:00,3,52.38,52.38,52.38,52.38,1
20120701|2012-07-02 21:00,3,52.38,52.38,52.38,52.38,8
20120701|2012-07-02 21:30,3,52.38,52.38,52.38,52.38,2
20120701|2012-07-03 01:30,3,52.53,52.53,52.53,52.53,2
20120701|2012-07-03 06:00,3,52.59,52.59,52.59,52.59,4
20120701|2012-07-03 07:30,3,52.45,52.45,52.45,52.45,1
20120701|2012-07-03 08:00,3,52.7,52.75,52.7,52.74,22
20120701|2012-07-03 08:30,3,52.8,52.8,52.8,52.8,11
20120701|2012-07-03 09:00,3,52.86,52.86,52.81,52.81,3
20120701|2012-07-03 09:30,3,52.76,52.77,52.47,52.6,104
20120701|2012-07-03 10:00,3,52.55,52.59,52.55,52.59,8
20120701|2012-07-03 10:30,3,52.66,52.66,52.66,52.66,1
20120701|2012-07-03 11:00,3,52.61,52.63,52.6,52.6,6
20120701|2012-07-03 11:30,3,52.85,52.89,52.84,52.89,3
20120701|2012-07-05 09:30,5,53.45,53.8,53.44,53.8,81
20120701|2012-07-05 10:00,5,53.61,53.66,53.52,53.61,58
20120701|2012-07-05 10:30,5,53.67,53.7,53.62,53.7,12
20120701|2012-07-05 11:00,5,53.54,53.66,53.54,53.66,25
20120701|2012-07-05 11:30,5,53.74,53.74,53.7,53.72,58
20120701|2012-07-05 12:00,5,53.79,53.79,53.79,53.79,1
20120701|2012-07-05 12:30,5,53.89,53.89,53.89,53.89,2
20120701|2012-07-05 13:00,5,53.89,53.98,53.88,53.98,13
20120701|2012-07-05 13:30,5,54.15,54.16,54.15,54.16,4
20120701|2012-07-05 17:00,6,53.92,53.92,53.92,53.92,1
20120701|2012-07-05 19:30,6,53.77,53.77,53.67,53.73,6
20120701|2012-07-05 20:00,6,53.6,53.6,53.53,53.53,2
20120701|2012-07-06 03:00,6,53.81,53.83,53.81,53.83,10
20120701|2012-07-06 04:00,6,53.63,53.63,53.63,53.63,10
20120701|2012-07-06 04:30,6,53.29,53.29,53.26,53.26,25
20120701|2012-07-06 07:00,6,53.47,53.5,53.47,53.5,50
20120701|2012-07-06 07:30,6,53.28,53.28,53.28,53.28,1
20120701|2012-07-06 08:00,6,53.28,53.49,53.28,53.46,10
20120701|2012-07-06 09:00,6,53.28,53.28,53.28,53.28,18
20120701|2012-07-06 09:30,6,53.57,53.68,53.57,53.65,9
20120701|2012-07-06 10:00,6,53.68,53.68,53.64,53.67,6
20120701|2012-07-06 10:30,6,53.57,53.61,53.57,53.58,5
20120701|2012-07-06 11:00,6,53.51,53.55,53.51,53.55,2
20120701|2012-07-06 11:30,6,53.64,53.64,53.63,53.63,9
20120701|2012-07-06 12:00,6,53.61,53.61,53.61,53.61,1
20120701|2012-07-06 12:30,6,53.51,53.51,53.39,53.39,3
20120701|2012-07-06 13:00,6,53.35,53.36,53.35,53.36,2
20120701|2012-07-06 13:30,6,53.45,53.45,53.21,53.21,23
20120701|2012-07-08 19:00,9,53.71,53.77,53.71,53.77,2
20120701|2012-07-08 21:30,9,54,54.08,54,54.08,21
20120701|2012-07-09 08:00,9,54.28,54.28,54.28,54.28,3
20120701|2012-07-09 09:30,9,54.53,54.75,54.29,54.3,25
20120701|2012-07-09 10:00,9,54.35,54.39,54.32,54.32,3
20120701|2012-07-09 10:30,9,54.35,54.35,54.35,54.35,1
20120701|2012-07-09 11:00,9,54.37,54.4,54.37,54.4,2
20120701|2012-07-09 12:00,9,54.45,54.45,54.41,54.41,11
20120701|2012-07-09 12:30,9,54.4,54.51,54.4,54.51,15
20120701|2012-07-09 13:00,9,54.53,54.59,54.53,54.59,2
20120701|2012-07-09 13:30,9,54.48,54.48,54.35,54.36,6
20120701|2012-07-09 17:00,10,54.31,54.31,54.12,54.12,3
20120701|2012-07-09 18:30,10,53.86,53.91,53.86,53.91,40
20120701|2012-07-10 04:00,10,54.3,54.3,54.3,54.3,4
20120701|2012-07-10 09:30,10,53.93,53.93,53.88,53.93,74
20120701|2012-07-10 10:00,10,54.06,54.06,54.06,54.06,2
20120701|2012-07-10 10:30,10,54.15,54.16,54.1,54.1,13
20120701|2012-07-10 12:00,10,54.05,54.05,53.98,53.98,3
20120701|2012-07-10 12:30,10,54.04,54.04,53.99,53.99,3
20120701|2012-07-10 13:30,10,54.15,54.15,54.07,54.07,5
20120701|2012-07-10 22:00,11,53.97,53.97,53.97,53.97,1
20120701|2012-07-11 07:30,11,54.6,54.6,54.6,54.6,2
20120701|2012-07-11 08:00,11,54.44,54.44,54.44,54.44,1
20120701|2012-07-11 09:30,11,54.41,54.42,54.41,54.42,10
20120701|2012-07-11 10:00,11,54.11,54.11,54.11,54.11,1
20120701|2012-07-11 11:00,11,53.96,53.96,53.96,53.96,1
20120701|2012-07-12 08:30,12,53.3,53.3,53.29,53.3,4
20120701|2012-07-12 09:30,12,53.33,53.33,53.33,53.33,2
20120701|2012-07-12 10:30,12,53.19,53.19,53.19,53.19,1
20120701|2012-07-12 12:30,12,53.57,53.57,53.57,53.57,1
20120701|2012-07-12 13:30,12,53.35,53.35,53.35,53.35,10
20120701|2012-07-12 17:00,13,53.23,53.29,53.22,53.26,10
20120701|2012-07-12 23:00,13,53.32,53.32,53.28,53.28,4
20120801|2010-12-17 12:30,17,54.21,54.21,54.21,54.21,4
20120801|2010-12-17 13:00,17,54.3,54.35,54.3,54.35,5
20120801|2010-12-20 10:30,20,55.25,55.25,55.25,55.25,1
20120801|2010-12-21 13:00,21,55.76,55.76,55.76,55.76,8
20120801|2010-12-22 12:00,22,56.25,56.25,56.25,56.25,45
20120801|2011-01-04 11:00,4,56.44,56.44,56.42,56.42,4
20120801|2011-01-04 12:00,4,55.85,55.85,55.85,55.85,32
20120801|2011-05-20 12:00,20,58.64,58.64,58.64,58.64,1
20120801|2011-05-20 12:30,20,58.52,58.52,58.43,58.43,3
20120801|2011-05-26 12:00,26,59.83,59.83,59.83,59.83,10
20120801|2011-05-26 12:30,26,59.8,59.8,59.8,59.8,10
20120801|2011-05-26 13:00,26,59.73,59.73,59.72,59.72,11
20120801|2011-06-02 11:00,2,60.25,60.28,60.25,60.28,28
20120801|2011-06-06 10:30,6,60.07,60.07,60.07,60.07,10
20120801|2011-06-06 11:00,6,59.76,59.76,59.76,59.76,10
20120801|2011-06-06 12:30,6,59.33,59.33,59.2,59.2,31
20120801|2011-06-14 13:00,14,58.67,58.67,58.64,58.64,9
20120801|2011-06-15 10:00,15,59.13,59.13,59.13,59.13,1
20120801|2011-06-21 09:30,21,58.54,58.54,58.54,58.54,1
20120801|2011-06-22 09:30,22,58.56,58.56,58.56,58.56,1
20120801|2011-06-23 09:30,23,57.1,57.1,57.1,57.1,10
20120801|2011-06-27 09:30,27,57.04,57.04,57.04,57.04,1
20120801|2011-06-30 12:30,30,56.97,56.97,56.97,56.97,1
20120801|2011-07-07 09:30,7,58,58,58,58,1
20120801|2011-07-08 09:30,8,58.15,58.15,58.15,58.15,1
20120801|2011-07-08 11:00,8,58.56,58.57,58.56,58.57,7
20120801|2011-07-08 11:30,8,58.35,58.35,58.35,58.35,1
20120801|2011-07-11 11:00,11,57.82,57.82,57.82,57.82,1
20120801|2011-07-13 13:00,13,59.67,59.67,59.67,59.67,1
20120801|2011-07-14 11:00,14,59.48,59.5,59.48,59.5,2
20120801|2011-07-15 09:30,15,59.08,59.08,59.08,59.08,1
20120801|2011-07-18 10:00,18,58.37,58.54,58.09,58.54,131
20120801|2011-07-19 10:30,19,59.05,59.12,59.05,59.12,36
20120801|2011-07-21 10:30,21,58.3,58.3,58.3,58.3,1
20120801|2011-07-22 11:00,22,58.4,58.4,58.4,58.4,1
20120801|2011-07-22 12:00,22,58.32,58.32,58.32,58.32,4
20120801|2011-07-22 12:30,22,58.12,58.21,58.12,58.21,4
20120801|2011-07-25 10:30,25,57.11,57.11,57.11,57.11,1
20120801|2011-07-27 11:00,27,57.94,58.06,57.94,58.05,35
20120801|2011-07-27 13:00,27,58.15,58.15,58.15,58.15,1
20120801|2011-07-28 10:00,28,57.74,57.74,57.74,57.74,5
20120801|2011-07-28 12:00,28,57.45,57.45,57.45,57.45,2
20120801|2011-07-29 10:00,29,57.18,57.18,57.18,57.18,1
20120801|2011-08-02 09:30,2,57.73,57.73,57.73,57.73,1
20120801|2011-08-03 10:00,3,58.28,58.28,58.24,58.24,6
20120801|2011-08-04 10:30,4,56.9,56.9,56.9,56.9,4
20120801|2011-08-04 20:00,5,56.25,56.25,56.25,56.25,1
20120801|2011-08-05 10:30,5,55.8,55.84,55.79,55.84,32
20120801|2011-08-05 11:00,5,55.9,55.9,55.9,55.9,1
20120801|2011-08-08 10:30,8,55.7,55.7,55.7,55.7,10
20120801|2011-08-08 18:00,9,55.42,55.42,55.42,55.42,8
20120801|2011-08-08 20:00,9,55,55,55,55,5
20120801|2011-08-09 00:30,9,55,55,55,55,1
20120801|2011-08-09 10:00,9,55.25,55.25,55.25,55.25,19
20120801|2011-08-09 11:30,9,55.27,55.34,55.27,55.34,32
20120801|2011-08-09 12:00,9,55.1,55.1,55.1,55.1,8
20120801|2011-08-09 13:00,9,55.07,55.07,54.92,54.92,5
20120801|2011-08-10 09:30,10,54.98,54.98,54.89,54.89,5
20120801|2011-08-10 10:30,10,54.83,54.83,54.64,54.64,11
20120801|2011-08-10 11:30,10,54.57,54.57,54.52,54.52,30
20120801|2011-08-10 13:00,10,54.74,54.78,54.74,54.78,12
20120801|2011-08-10 18:00,11,54.84,54.84,54.84,54.84,5
20120801|2011-08-12 09:30,12,56.05,56.05,56.05,56.05,4
20120801|2011-08-15 09:30,15,56.46,56.46,56.46,56.46,1
20120801|2011-08-16 09:30,16,56.27,56.27,56.27,56.27,1
20120801|2011-08-17 20:00,18,57,57,57,57,8
20120801|2011-08-19 10:30,19,57.1,57.12,57.1,57.12,9
20120801|2011-08-19 12:30,19,57.05,57.06,57.05,57.06,2
20120801|2011-08-23 09:30,23,56.99,56.99,56.99,56.99,1
20120801|2011-08-25 09:30,25,56.6,56.6,56.6,56.6,1
20120801|2011-08-25 11:00,25,57.02,57.02,57.02,57.02,9
20120801|2011-08-26 12:00,26,57.42,57.42,57.42,57.42,1
20120801|2011-08-29 09:30,29,57.91,57.91,57.91,57.91,5
20120801|2011-08-29 11:30,29,58.61,58.69,58.44,58.44,38
20120801|2011-08-29 12:00,29,58.44,58.44,58.44,58.44,1
20120801|2011-08-29 12:30,29,58.53,58.53,58.53,58.53,1
20120801|2011-08-29 13:00,29,58.53,58.53,58.49,58.49,21
20120801|2011-08-29 18:00,30,58.9,58.9,58.9,58.9,1
20120801|2011-08-30 09:30,30,58.55,58.55,58.55,58.55,2
20120801|2011-08-30 10:00,30,59.1,59.1,59.1,59.1,5
20120801|2011-08-30 10:30,30,59.04,59.05,59.04,59.05,3
20120801|2011-08-30 11:30,30,58.89,58.89,58.89,58.89,2
20120801|2011-08-30 12:30,30,58.89,58.89,58.89,58.89,3
20120801|2011-08-31 10:00,31,59.01,59.06,59,59.06,26
20120801|2011-08-31 10:30,31,59.06,59.06,59.05,59.05,2
20120801|2011-08-31 11:00,31,59.14,59.14,59.09,59.14,11
20120801|2011-08-31 11:30,31,59.2,59.2,59.13,59.13,4
20120801|2011-08-31 12:00,31,59.2,59.2,59.09,59.11,27
20120801|2011-08-31 12:30,31,59.21,59.21,59.15,59.15,12
20120801|2011-09-01 09:30,1,59.04,59.04,59.04,59.04,7
20120801|2011-09-01 10:00,1,59.1,59.1,59.05,59.09,9
20120801|2011-09-01 10:30,1,59.11,59.26,59.11,59.22,17
20120801|2011-09-01 11:00,1,59.24,59.24,59.22,59.24,15
20120801|2011-09-01 11:30,1,59.39,59.39,59.39,59.39,2
20120801|2011-09-01 12:00,1,59.05,59.05,59.05,59.05,3
20120801|2011-09-01 12:30,1,59.1,59.15,59.04,59.04,7
20120801|2011-09-01 13:00,1,58.98,58.98,58.8,58.85,7
20120801|2011-09-02 10:00,2,58.79,58.89,58.79,58.89,6
20120801|2011-09-02 10:30,2,58.84,58.9,58.83,58.9,8
20120801|2011-09-02 11:00,2,58.8,58.8,58.79,58.79,10
20120801|2011-09-02 11:30,2,58.82,58.82,58.67,58.76,7
20120801|2011-09-02 12:00,2,58.63,58.63,58.43,58.43,9
20120801|2011-09-02 12:30,2,58.49,58.49,58.47,58.47,3
20120801|2011-09-06 09:30,6,58.02,58.04,57.89,57.95,30
20120801|2011-09-06 10:00,6,57.97,57.97,57.71,57.71,53
20120801|2011-09-06 10:30,6,57.46,57.62,57.45,57.62,11
20120801|2011-09-06 11:00,6,57.73,57.77,57.7,57.77,20
20120801|2011-09-06 11:30,6,57.78,57.78,57.71,57.72,3
20120801|2011-09-06 12:00,6,57.77,57.77,57.77,57.77,3
20120801|2011-09-06 12:30,6,57.91,57.99,57.91,57.99,10
20120801|2011-09-06 13:00,6,58.16,58.16,58.16,58.16,2
20120801|2011-09-07 02:00,7,58.81,58.81,58.81,58.81,6
20120801|2011-09-07 09:30,7,58.9,58.92,58.89,58.89,37
20120801|2011-09-07 10:00,7,58.88,58.91,58.84,58.91,117
20120801|2011-09-07 10:30,7,58.86,58.87,58.86,58.87,2
20120801|2011-09-07 11:30,7,58.88,58.88,58.88,58.88,2
20120801|2011-09-08 01:30,8,59.15,59.15,59.15,59.15,1
20120801|2011-09-08 09:30,8,59,59.12,59,59.12,19
20120801|2011-09-08 10:00,8,59.16,59.16,59.12,59.14,7
20120801|2011-09-08 10:30,8,59.01,59.01,59.01,59.01,1
20120801|2011-09-08 11:30,8,58.72,58.8,58.71,58.8,6
20120801|2011-09-08 12:30,8,58.7,58.7,58.7,58.7,3
20120801|2011-09-08 13:00,8,58.7,58.7,58.7,58.7,2
20120801|2011-09-09 09:30,9,58.81,59,58.71,58.86,88
20120801|2011-09-09 10:00,9,58.72,58.74,58.72,58.73,24
20120801|2011-09-09 11:00,9,58.49,58.49,58.49,58.49,3
20120801|2011-09-09 11:30,9,58.72,58.74,58.72,58.74,7
20120801|2011-09-09 12:00,9,58.73,58.73,58.73,58.73,1
20120801|2011-09-09 12:30,9,59.07,59.09,58.99,59.01,7
20120801|2011-09-09 13:00,9,59.06,59.33,59.06,59.33,6
20120801|2011-09-12 09:30,12,58.64,58.64,58.64,58.64,1
20120801|2011-09-12 10:30,12,58.49,58.53,58.48,58.53,13
20120801|2011-09-12 13:00,12,58.17,58.17,58.15,58.15,50
20120801|2011-09-13 09:30,13,58.32,58.32,58.1,58.15,9
20120801|2011-09-13 10:00,13,58.18,58.18,58.17,58.18,3
20120801|2011-09-13 10:30,13,57.98,57.99,57.81,57.85,6
20120801|2011-09-13 11:00,13,57.78,57.86,57.74,57.86,10
20120801|2011-09-13 11:30,13,57.9,58.13,57.9,58.06,31
20120801|2011-09-13 12:00,13,58.01,58.05,58.01,58.03,32
20120801|2011-09-13 12:30,13,58.04,58.04,58.01,58.03,19
20120801|2011-09-14 09:30,14,58.03,58.06,57.9,57.9,15
20120801|2011-09-14 10:00,14,57.83,57.89,57.82,57.82,30
20120801|2011-09-14 10:30,14,57.84,57.84,57.8,57.81,36
20120801|2011-09-14 11:00,14,57.84,57.84,57.76,57.76,29
20120801|2011-09-14 11:30,14,57.81,57.81,57.81,57.81,5
20120801|2011-09-14 12:00,14,57.83,57.84,57.83,57.84,4
20120801|2011-09-14 12:30,14,57.75,57.75,57.75,57.75,2
20120801|2011-09-15 09:30,15,58.01,58.01,57.28,57.28,5
20120801|2011-09-15 10:00,15,57.22,57.22,57.22,57.22,1
20120801|2011-09-15 13:00,15,57.09,57.09,57.09,57.09,1
20120801|2011-09-16 09:30,16,57.3,57.3,57.3,57.3,1
20120801|2011-09-16 10:00,16,57.26,57.28,57.11,57.11,24
20120801|2011-09-16 10:30,16,57.08,57.1,57.08,57.1,10
20120801|2011-09-16 11:00,16,57.21,57.21,57.21,57.21,1
20120801|2011-09-16 11:30,16,57.21,57.21,57.19,57.19,10
20120801|2011-09-16 12:30,16,57.27,57.27,57.27,57.27,10
20120801|2011-09-16 13:00,16,57.33,57.33,57.27,57.27,11
20120801|2011-09-19 09:30,19,56.28,56.36,56.1,56.1,42
20120801|2011-09-19 10:00,19,56.15,56.15,56.06,56.15,17
20120801|2011-09-19 10:30,19,56.18,56.33,56.17,56.32,59
20120801|2011-09-19 11:00,19,56.33,56.35,56.29,56.33,18
20120801|2011-09-19 11:30,19,56.36,56.45,56.29,56.29,11
20120801|2011-09-19 12:00,19,56.24,56.24,56.24,56.24,3
20120801|2011-09-20 10:00,20,56.72,56.77,56.55,56.55,20
20120801|2011-09-20 11:00,20,56.53,56.53,56.53,56.53,1
20120801|2011-09-20 12:00,20,56.34,56.34,56.34,56.34,1
20120801|2011-09-20 13:00,20,56.32,56.32,56.26,56.26,2
20120801|2011-09-21 09:30,21,56.29,56.56,56.27,56.41,23
20120801|2011-09-21 10:00,21,56.35,56.36,56.25,56.35,16
20120801|2011-09-21 10:30,21,56.22,56.22,56.22,56.22,2
20120801|2011-09-21 11:00,21,56.16,56.18,56.16,56.18,3
20120801|2011-09-21 11:30,21,56.14,56.18,56.14,56.18,6
20120801|2011-09-21 12:30,21,56.17,56.17,56.17,56.17,1
20120801|2011-09-21 13:00,21,56,56,56,56,1
20120801|2011-09-22 01:00,22,55.6,55.6,55.6,55.6,2
20120801|2011-09-22 01:30,22,55.6,55.6,55.6,55.6,5
20120801|2011-09-22 02:00,22,55.6,55.6,55.6,55.6,8
20120801|2011-09-22 03:00,22,55.5,55.5,55.5,55.5,10
20120801|2011-09-22 07:00,22,55,55,55,55,20
20120801|2011-09-22 09:30,22,54.91,54.92,54.91,54.92,6
20120801|2011-09-22 10:00,22,54.86,54.91,54.86,54.91,2
20120801|2011-09-22 11:30,22,54.99,54.99,54.99,54.99,4
20120801|2011-09-22 12:00,22,54.9,54.9,54.89,54.89,6
20120801|2011-09-22 12:30,22,54.88,55,54.88,55,19
20120801|2011-09-23 00:30,23,53.99,53.99,53.99,53.99,18
20120801|2011-09-23 09:30,23,54.23,54.26,54.23,54.26,10
20120801|2011-09-23 10:00,23,54,54.32,54,54.32,5
20120801|2011-09-23 10:30,23,54.22,54.26,54.17,54.17,4
20120801|2011-09-23 11:00,23,54.22,54.22,54.22,54.22,3
20120801|2011-09-23 11:30,23,54.12,54.13,53.99,53.99,34
20120801|2011-09-23 12:00,23,53.99,53.99,53.99,53.99,20
20120801|2011-09-23 12:30,23,53.8,53.8,53.77,53.77,16
20120801|2011-09-26 00:00,26,53.42,53.42,53.42,53.42,1
20120801|2011-09-26 09:30,26,52.52,52.52,52.52,52.52,1
20120801|2011-09-26 10:00,26,53,53.22,53,53.22,7
20120801|2011-09-26 10:30,26,53.3,53.43,53.29,53.43,20
20120801|2011-09-26 11:00,26,53.11,53.16,53.11,53.16,3
20120801|2011-09-26 12:00,26,53,53,53,53,1
20120801|2011-09-26 12:30,26,53.22,53.22,53.22,53.22,1
20120801|2011-09-26 13:00,26,53.51,53.56,53.51,53.56,6
20120801|2011-09-27 02:30,27,53.56,53.56,53.56,53.56,4
20120801|2011-09-27 03:00,27,53.56,53.56,53.56,53.56,1
20120801|2011-09-27 09:30,27,53.94,53.94,53.94,53.94,2
20120801|2011-09-27 10:00,27,53.84,53.84,53.81,53.83,49
20120801|2011-09-27 10:30,27,53.81,53.81,53.81,53.81,2
20120801|2011-09-27 12:00,27,53.64,53.65,53.64,53.65,3
20120801|2011-09-27 19:30,28,53.21,53.21,53.21,53.21,1
20120801|2011-09-28 09:30,28,53,53,52.95,52.95,3
20120801|2011-09-28 10:30,28,53.17,53.17,53.17,53.17,1
20120801|2011-09-28 12:00,28,52.5,52.5,52.5,52.5,1
20120801|2011-09-29 09:30,29,52.73,52.74,52.73,52.74,4
20120801|2011-09-29 10:00,29,52.75,52.75,52.65,52.65,3
20120801|2011-09-29 11:00,29,52.74,52.78,52.74,52.78,8
20120801|2011-09-29 11:30,29,52.78,52.78,52.78,52.78,3
20120801|2011-09-29 18:00,30,52.55,52.55,52.55,52.55,1
20120801|2011-09-29 18:30,30,52.55,52.55,52.55,52.55,1
20120801|2011-09-29 19:00,30,52.55,52.55,52.55,52.55,1
20120801|2011-09-29 19:30,30,52.55,52.55,52.55,52.55,17
20120801|2011-09-30 09:30,30,51.47,51.47,51.47,51.47,11
20120801|2011-09-30 10:00,30,51.16,51.21,51.16,51.21,32
20120801|2011-09-30 10:30,30,51.07,51.11,51.07,51.11,10
20120801|2011-09-30 11:00,30,51.02,51.06,51,51.06,19
20120801|2011-09-30 11:30,30,51.03,51.18,51.03,51.18,65
20120801|2011-09-30 12:00,30,51.13,51.26,51.13,51.26,4
20120801|2011-09-30 12:30,30,51.2,51.3,51.19,51.29,83
20120801|2011-09-30 13:00,30,51.27,51.27,50.99,50.99,2
20120801|2011-10-03 11:00,3,50.58,50.58,50.58,50.58,3
20120801|2011-10-03 12:00,3,50.5,50.5,50.49,50.49,3
20120801|2011-10-04 09:30,4,50.23,50.23,50.22,50.22,6
20120801|2011-10-04 10:00,4,50.15,50.15,50.15,50.15,1
20120801|2011-10-04 11:00,4,49.86,49.86,49.86,49.86,1
20120801|2011-10-04 12:00,4,50.11,50.11,50.11,50.11,1
20120801|2011-10-04 12:30,4,50.19,50.22,50.1,50.1,27
20120801|2011-10-04 13:00,4,50.04,50.04,49.9,50,5
20120801|2011-10-05 09:30,5,50.36,50.36,50.36,50.36,1
20120801|2011-10-05 10:30,5,50.18,50.25,50.18,50.25,7
20120801|2011-10-05 11:00,5,50.35,50.35,50.32,50.32,4
20120801|2011-10-05 12:00,5,50.42,50.42,50.42,50.42,7
20120801|2011-10-05 12:30,5,50.5,50.5,50.5,50.5,1
20120801|2011-10-06 09:30,6,50.35,50.35,50.34,50.35,25
20120801|2011-10-06 10:00,6,50.34,50.34,50.34,50.34,1
20120801|2011-10-06 10:30,6,50.41,50.41,50.37,50.38,4
20120801|2011-10-06 11:00,6,50.34,50.34,50.34,50.34,7
20120801|2011-10-06 11:30,6,50.35,50.39,50.27,50.39,21
20120801|2011-10-06 12:30,6,50.61,50.67,50.59,50.65,48
20120801|2011-10-06 18:00,7,50.35,50.35,50.35,50.35,10
20120801|2011-10-06 18:30,7,50.24,50.24,50.24,50.24,1
20120801|2011-10-06 20:00,7,50.24,50.24,50.2,50.2,7
20120801|2011-10-07 09:30,7,50.34,50.62,50.34,50.62,28
20120801|2011-10-07 10:00,7,50.62,50.62,50.62,50.62,6
20120801|2011-10-07 11:00,7,50.23,50.24,50.19,50.19,10
20120801|2011-10-07 11:30,7,50.32,50.32,50.28,50.28,3
20120801|2011-10-07 12:00,7,50.36,50.36,50.36,50.36,1
20120801|2011-10-07 12:30,7,50.51,50.51,50.51,50.51,1
20120801|2011-10-07 13:00,7,50.44,50.44,50.44,50.44,15
20120801|2011-10-10 09:30,10,51.53,51.54,51.53,51.54,3
20120801|2011-10-10 10:00,10,51.54,51.54,51.52,51.52,4
20120801|2011-10-10 10:30,10,51.44,51.44,51.43,51.43,8
20120801|2011-10-10 11:00,10,51.5,51.5,51.5,51.5,1
20120801|2011-10-11 10:00,11,51.73,51.93,51.73,51.92,9
20120801|2011-10-11 10:30,11,52.37,52.37,52.37,52.37,11
20120801|2011-10-11 11:00,11,52.85,53.03,52.85,53.03,2
20120801|2011-10-11 11:30,11,53.03,53.13,53.03,53.13,27
20120801|2011-10-11 12:00,11,53.63,53.63,53.63,53.63,1
20120801|2011-10-11 13:00,11,53.56,53.56,53.56,53.56,4
20120801|2011-10-11 19:30,12,53.19,53.19,53.19,53.19,6
20120801|2011-10-12 09:30,12,53.25,53.25,53.25,53.25,4
20120801|2011-10-12 10:00,12,53.28,53.3,53.26,53.3,21
20120801|2011-10-12 11:00,12,53.04,53.04,52.81,52.81,21
20120801|2011-10-12 11:30,12,52.98,53.22,52.98,53.22,43
20120801|2011-10-12 12:30,12,53.11,53.11,53.1,53.1,17
20120801|2011-10-12 13:00,12,53.09,53.09,53.06,53.08,10
20120801|2011-10-13 11:00,13,52.72,52.72,52.72,52.72,2
20120801|2011-10-13 11:30,13,52.69,52.77,52.69,52.76,17
20120801|2011-10-13 12:30,13,53.31,53.31,53.3,53.3,16
20120801|2011-10-13 19:00,14,53.58,53.58,53.58,53.58,1
20120801|2011-10-14 09:30,14,54.86,54.86,54.75,54.75,7
20120801|2011-10-14 10:00,14,54.7,54.7,54.7,54.7,2
20120801|2011-10-14 12:30,14,54.6,54.6,54.6,54.6,3
20120801|2011-10-14 13:00,14,54.82,54.82,54.82,54.82,1
20120801|2011-10-17 10:30,17,54.23,54.23,54.22,54.22,2
20120801|2011-10-17 13:00,17,53.86,53.87,53.86,53.86,18
20120801|2011-10-18 09:30,18,53.3,53.43,53.3,53.43,13
20120801|2011-10-18 10:00,18,53.56,53.56,53.56,53.56,1
20120801|2011-10-18 11:00,18,53.51,53.52,53.51,53.52,3
20120801|2011-10-18 11:30,18,53.57,53.72,53.57,53.72,8
20120801|2011-10-18 12:00,18,53.71,53.71,53.71,53.71,3
20120801|2011-10-19 09:30,19,53.71,53.71,53.71,53.71,1
20120801|2011-10-19 10:30,19,53.13,53.13,53.04,53.04,3
20120801|2011-10-19 11:00,19,53.09,53.09,53.09,53.09,10
20120801|2011-10-19 11:30,19,53,53,53,53,5
20120801|2011-10-19 13:00,19,52.69,52.69,52.69,52.69,1
20120801|2011-10-20 09:30,20,52.57,52.57,52.47,52.47,14
20120801|2011-10-20 10:30,20,52.2,52.21,52.05,52.05,24
20120801|2011-10-20 11:00,20,52,52,51.9,51.9,67
20120801|2011-10-20 11:30,20,51.93,52,51.93,52,11
20120801|2011-10-20 12:00,20,52,52.05,52,52.05,8
20120801|2011-10-21 09:30,21,53.32,53.35,53.01,53.01,17
20120801|2011-10-21 10:30,21,52.71,52.71,52.71,52.71,6
20120801|2011-10-21 12:30,21,52.57,52.57,52.57,52.57,1
20120801|2011-10-24 09:30,24,52.99,52.99,52.99,52.99,1
20120801|2011-10-24 11:00,24,53.21,53.22,53.21,53.22,2
20120801|2011-10-24 11:30,24,52.73,52.73,52.73,52.73,3
20120801|2011-10-25 09:30,25,52.85,52.85,52.85,52.85,1
20120801|2011-10-25 11:00,25,53.06,53.06,53.06,53.06,1
20120801|2011-10-25 11:30,25,52.87,52.87,52.87,52.87,1
20120801|2011-10-25 12:30,25,52.76,52.76,52.76,52.76,6
20120801|2011-10-25 20:00,26,52.66,52.66,52.66,52.66,3
20120801|2011-10-27 10:00,27,53.33,53.33,53.25,53.25,7
20120801|2011-10-27 11:00,27,53.32,53.36,53.32,53.36,5
20120801|2011-10-27 11:30,27,53.75,53.75,53.68,53.68,3
20120801|2011-10-27 13:00,27,53.85,53.85,53.85,53.85,10
20120801|2011-10-27 18:00,28,53.47,53.47,53.47,53.47,1
20120801|2011-10-28 01:30,28,53.25,53.25,53.25,53.25,1
20120801|2011-10-28 10:30,28,53.32,53.33,53.32,53.33,2
20120801|2011-10-28 12:00,28,52.96,52.96,52.96,52.96,2
20120801|2011-10-31 10:00,31,52.03,52.03,52.03,52.03,2
20120801|2011-10-31 11:30,31,52.16,52.16,52.16,52.16,3
20120801|2011-10-31 12:00,31,52.27,52.33,52.27,52.32,26
20120801|2011-11-01 10:00,1,51.9,51.97,51.9,51.97,16
20120801|2011-11-01 12:00,1,51.44,51.46,51.44,51.46,9
20120801|2011-11-01 12:30,1,51.62,51.78,51.62,51.78,23
20120801|2011-11-01 13:00,1,51.81,51.81,51.81,51.81,1
20120801|2011-11-01 18:00,2,52.15,52.15,52.15,52.15,1
20120801|2011-11-02 09:30,2,52.36,52.36,52.36,52.36,2
20120801|2011-11-02 10:00,2,52.25,52.25,52.23,52.23,6
20120801|2011-11-02 12:00,2,52.17,52.17,52.17,52.17,1
20120801|2011-11-02 13:00,2,52.17,52.19,52.17,52.19,20
20120801|2011-11-02 18:00,3,52.25,52.25,52.25,52.25,1
20120801|2011-11-02 19:00,3,52.25,52.25,52.15,52.15,11
20120801|2011-11-03 02:00,3,51.95,51.95,51.95,51.95,20
20120801|2011-11-03 09:30,3,53.34,53.34,53.25,53.25,2
20120801|2011-11-03 10:30,3,53.13,53.13,53.13,53.13,3
20120801|2011-11-03 11:30,3,53.15,53.21,53.15,53.21,91
20120801|2011-11-03 12:00,3,53.32,53.32,53.28,53.28,8
20120801|2011-11-03 12:30,3,53.2,53.31,53.2,53.31,7
20120801|2011-11-03 13:00,3,53.19,53.19,53.19,53.19,1
20120801|2011-11-04 09:30,4,53.24,53.24,53.24,53.24,2
20120801|2011-11-04 10:00,4,53.31,53.36,53.31,53.36,4
20120801|2011-11-04 11:00,4,53.34,53.34,53.34,53.34,6
20120801|2011-11-04 12:00,4,53.27,53.32,53.27,53.32,4
20120801|2011-11-04 12:30,4,53.21,53.23,53.21,53.23,5
20120801|2011-11-04 13:00,4,53.17,53.17,53.08,53.08,11
20120801|2011-11-07 09:30,7,52.88,52.91,52.88,52.91,2
20120801|2011-11-07 10:30,7,52.4,52.42,52.39,52.42,5
20120801|2011-11-07 12:30,7,52.54,52.54,52.54,52.54,1
20120801|2011-11-08 12:00,8,53.06,53.06,53.06,53.06,1
20120801|2011-11-09 09:30,9,52.56,52.56,52.56,52.56,1
20120801|2011-11-09 10:30,9,52.82,52.82,52.82,52.82,1
20120801|2011-11-09 11:00,9,52.78,52.78,52.78,52.78,4
20120801|2011-11-09 12:30,9,52.67,52.67,52.4,52.4,18
20120801|2011-11-09 13:00,9,52.4,52.4,52.33,52.33,10
20120801|2011-11-10 09:30,10,52.35,52.35,52.16,52.16,4
20120801|2011-11-10 10:00,10,51.94,51.94,51.94,51.94,2
20120801|2011-11-10 10:30,10,51.94,51.94,51.8,51.88,20
20120801|2011-11-10 13:00,10,51.82,51.83,51.8,51.8,7
20120801|2011-11-11 11:00,11,52.31,52.31,52.3,52.3,2
20120801|2011-11-11 11:30,11,52.17,52.17,52.17,52.17,2
20120801|2011-11-11 12:30,11,52.27,52.27,52.27,52.27,25
20120801|2011-11-14 11:00,14,52.3,52.3,52.28,52.28,20
20120801|2011-11-14 12:30,14,52.42,52.45,52.42,52.45,2
20120801|2011-11-15 09:30,15,53,53,53,53,11
20120801|2011-11-15 10:30,15,53.22,53.23,53.22,53.23,13
20120801|2011-11-15 11:00,15,53.33,53.36,53.32,53.36,12
20120801|2011-11-16 10:30,16,53.67,53.67,53.67,53.67,1
20120801|2011-11-16 11:00,16,53.51,53.51,53.51,53.51,1
20120801|2011-11-16 11:30,16,53.52,53.52,53.34,53.34,3
20120801|2011-11-16 12:30,16,53.57,53.57,53.57,53.57,1
20120801|2011-11-17 09:30,17,53.39,53.39,53.39,53.39,3
20120801|2011-11-17 11:00,17,53.03,53.03,53.03,53.03,2
20120801|2011-11-17 12:00,17,52.7,52.7,52.7,52.7,2
20120801|2011-11-17 12:30,17,52.56,52.56,52.56,52.56,4
20120801|2011-11-17 18:00,18,52.73,52.73,52.73,52.73,4
20120801|2011-11-18 10:00,18,52.32,52.33,52.25,52.26,7
20120801|2011-11-18 10:30,18,52.04,52.04,52,52,45
20120801|2011-11-18 11:30,18,51.77,51.96,51.77,51.96,15
20120801|2011-11-18 12:00,18,51.94,51.94,51.94,51.94,3
20120801|2011-11-18 12:30,18,52.01,52.01,52.01,52.01,1
20120801|2011-11-21 09:30,21,51.63,51.63,50.93,50.93,20
20120801|2011-11-21 10:00,21,50.98,51.08,50.98,51.08,58
20120801|2011-11-21 12:00,21,51.17,51.24,51.17,51.24,2
20120801|2011-11-21 12:30,21,51.21,51.21,51.21,51.21,1
20120801|2011-11-21 13:00,21,51.2,51.2,51.2,51.2,1
20120801|2011-11-22 09:30,22,51.45,51.45,51.45,51.45,1
20120801|2011-11-22 11:30,22,51.72,51.73,51.72,51.73,6
20120801|2011-11-22 12:00,22,51.88,51.88,51.88,51.88,1
20120801|2011-11-22 12:30,22,51.93,51.93,51.93,51.93,1
20120801|2011-11-22 13:00,22,52.02,52.02,52.02,52.02,1
20120801|2011-11-23 09:30,23,50.97,50.97,50.95,50.95,3
20120801|2011-11-23 10:00,23,50.83,50.83,50.83,50.83,3
20120801|2011-11-23 11:00,23,50.95,50.95,50.95,50.95,13
20120801|2011-11-23 11:30,23,51.05,51.05,51.05,51.05,1
20120801|2011-11-23 12:00,23,51.11,51.11,51.11,51.11,1
20120801|2011-11-23 12:30,23,50.87,50.87,50.7,50.7,42
20120801|2011-11-23 13:00,23,50.62,50.76,50.54,50.76,19
20120801|2011-11-24 19:00,25,50,50,50,50,3
20120801|2011-11-25 09:30,25,50.36,50.36,50.24,50.24,18
20120801|2011-11-25 10:00,25,50.01,50.13,49.93,50.1,72
20120801|2011-11-25 10:30,25,50.01,50.01,50,50,3
20120801|2011-11-25 11:00,25,49.88,49.88,49.8,49.8,69
20120801|2011-11-25 11:30,25,49.83,49.83,49.79,49.8,145
20120801|2011-11-28 09:30,28,50.33,50.33,50.31,50.32,4
20120801|2011-11-28 10:00,28,50.26,50.26,50.26,50.26,2
20120801|2011-11-28 12:00,28,50.02,50.04,50.02,50.04,18
20120801|2011-11-28 12:30,28,50.1,50.13,50.09,50.12,23
20120801|2011-11-28 13:00,28,50.15,50.15,50.15,50.15,5
20120801|2011-11-29 09:30,29,50.5,50.61,50.5,50.61,2
20120801|2011-11-29 10:00,29,50.59,50.6,50.55,50.55,44
20120801|2011-11-29 10:30,29,50.6,50.75,50.6,50.75,8
20120801|2011-11-29 11:00,29,50.75,50.92,50.75,50.92,12
20120801|2011-11-29 12:30,29,50.73,50.75,50.6,50.6,17
20120801|2011-11-29 13:00,29,50.75,50.78,50.75,50.78,7
20120801|2011-11-29 21:00,30,50.17,50.17,50.17,50.17,40
20120801|2011-11-30 09:30,30,51.17,51.17,51.16,51.16,15
20120801|2011-11-30 10:00,30,51.13,51.16,51.13,51.16,15
20120801|2011-11-30 11:00,30,50.74,50.74,50.73,50.73,37
20120801|2011-11-30 11:30,30,50.88,50.91,50.88,50.91,5
20120801|2011-11-30 12:00,30,50.91,50.91,50.91,50.91,24
20120801|2011-11-30 12:30,30,50.73,50.92,50.73,50.92,10
20120801|2011-12-01 09:30,1,50.68,50.74,50.67,50.73,37
20120801|2011-12-01 10:00,1,50.68,50.68,50.68,50.68,5
20120801|2011-12-01 11:00,1,50.42,50.43,50.34,50.43,41
20120801|2011-12-01 11:30,1,50.31,50.31,50.31,50.31,3
20120801|2011-12-01 12:00,1,50.3,50.3,50.27,50.27,7
20120801|2011-12-01 12:30,1,50.55,50.65,50.55,50.63,3
20120801|2011-12-01 13:00,1,50.65,50.7,50.63,50.7,11
20120801|2011-12-02 09:30,2,51.1,51.36,51.1,51.36,9
20120801|2011-12-02 10:00,2,51.2,51.25,51.2,51.25,4
20120801|2011-12-02 10:30,2,51.27,51.27,51.24,51.24,23
20120801|2011-12-02 11:00,2,51.1,51.1,51.05,51.05,12
20120801|2011-12-02 12:30,2,51.07,51.07,51.07,51.07,3
20120801|2011-12-02 13:00,2,51.05,51.13,51.03,51.12,13
20120801|2011-12-04 19:00,5,51.51,51.51,51.51,51.51,1
20120801|2011-12-04 19:30,5,51.48,51.48,51.39,51.39,2
20120801|2011-12-04 21:30,5,51.54,51.54,51.54,51.54,1
20120801|2011-12-05 10:00,5,51.8,51.8,51.75,51.77,25
20120801|2011-12-05 10:30,5,51.76,51.77,51.72,51.72,11
20120801|2011-12-05 11:00,5,51.7,51.7,51.7,51.7,10
20120801|2011-12-05 11:30,5,51.66,51.69,51.65,51.69,24
20120801|2011-12-05 12:00,5,51.74,51.75,51.71,51.75,7
20120801|2011-12-05 12:30,5,51.72,51.74,51.62,51.62,10
20120801|2011-12-05 13:00,5,51.32,51.39,51.15,51.29,77
20120801|2011-12-06 09:30,6,51.15,51.16,51.11,51.16,14
20120801|2011-12-06 11:30,6,51.3,51.3,51.3,51.3,4
20120801|2011-12-06 13:00,6,51.27,51.27,51.27,51.27,1
20120801|2011-12-06 18:00,7,51.29,51.29,51.29,51.29,2
20120801|2011-12-07 09:30,7,51.39,51.39,51.38,51.38,7
20120801|2011-12-07 11:00,7,51.4,51.4,51.35,51.4,3
20120801|2011-12-07 11:30,7,51.45,51.54,51.45,51.47,12
20120801|2011-12-07 12:00,7,51.5,51.6,51.5,51.6,3
20120801|2011-12-07 12:30,7,51.6,51.6,51.48,51.48,22
20120801|2011-12-07 13:00,7,51.45,51.52,51.45,51.52,7
20120801|2011-12-08 09:30,8,51.24,51.24,51.24,51.24,1
20120801|2011-12-08 10:30,8,51.6,51.6,51.6,51.6,4
20120801|2011-12-08 11:00,8,51.67,51.7,51.67,51.7,15
20120801|2011-12-08 11:30,8,51.51,51.51,51.51,51.51,2
20120801|2011-12-08 12:30,8,51.55,51.55,51.48,51.48,91
20120801|2011-12-08 13:00,8,51.62,51.64,51.62,51.64,29
20120801|2011-12-09 10:00,9,50.5,50.5,50.49,50.49,12
20120801|2011-12-09 10:30,9,50.6,50.65,50.52,50.52,91
20120801|2011-12-09 12:00,9,50.69,50.75,50.69,50.75,28
20120801|2011-12-09 12:30,9,50.69,50.69,50.62,50.66,25
20120801|2011-12-12 03:30,12,50.17,50.17,50.17,50.17,2
20120801|2011-12-12 05:00,12,50.17,50.17,50.17,50.17,2
20120801|2011-12-12 09:30,12,50,50,49.86,49.86,13
20120801|2011-12-12 10:30,12,50.28,50.28,50.22,50.22,3
20120801|2011-12-12 11:00,12,50.2,50.2,50.2,50.2,18
20120801|2011-12-12 11:30,12,50.24,50.3,50.24,50.3,2
20120801|2011-12-12 12:00,12,50.26,50.3,50.26,50.3,3
20120801|2011-12-12 13:00,12,50.55,50.55,50.51,50.51,8
20120801|2011-12-13 02:00,13,50.5,50.51,50.5,50.51,9
20120801|2011-12-13 04:30,13,50.54,50.54,50.54,50.54,2
20120801|2011-12-13 05:00,13,50.54,50.56,50.54,50.56,28
20120801|2011-12-13 05:30,13,50.6,50.6,50.6,50.6,10
20120801|2011-12-13 09:30,13,50.75,50.76,50.75,50.76,4
20120801|2011-12-13 10:00,13,50.42,50.62,50.42,50.62,8
20120801|2011-12-13 10:30,13,50.73,50.73,50.73,50.73,1
20120801|2011-12-13 11:00,13,50.72,50.79,50.72,50.79,11
20120801|2011-12-13 11:30,13,50.75,50.75,50.75,50.75,5
20120801|2011-12-13 12:00,13,50.75,50.75,50.66,50.66,27
20120801|2011-12-13 12:30,13,50.56,50.56,50.56,50.56,1
20120801|2011-12-14 09:30,14,49.99,50.15,49.99,50.03,7
20120801|2011-12-14 10:30,14,49.56,49.56,49.56,49.56,3
20120801|2011-12-14 11:30,14,49.79,49.94,49.79,49.94,7
20120801|2011-12-14 18:00,15,49.58,49.58,49.58,49.58,1
20120801|2011-12-14 20:30,15,49.58,49.58,49.58,49.58,5
20120801|2011-12-15 06:00,15,49.75,49.75,49.75,49.75,6
20120801|2011-12-15 09:30,15,49.72,49.72,49.72,49.72,1
20120801|2011-12-15 10:00,15,49.8,49.8,49.74,49.74,3
20120801|2011-12-16 09:30,16,50.52,50.52,50.51,50.51,5
20120801|2011-12-16 11:30,16,50.38,50.39,50.38,50.39,9
20120801|2011-12-16 12:00,16,50.39,50.58,50.39,50.58,142
20120801|2011-12-16 12:30,16,50.51,50.51,50.51,50.51,1
20120801|2011-12-16 13:00,16,50.49,50.54,50.49,50.54,66
20120801|2011-12-18 18:30,19,51.01,51.05,51.01,51.05,7
20120801|2011-12-19 09:30,19,50.77,50.77,50.77,50.77,2
20120801|2011-12-19 10:00,19,50.7,50.7,50.7,50.7,1
20120801|2011-12-19 10:30,19,50.64,50.64,50.64,50.64,2
20120801|2011-12-19 12:00,19,50.56,50.56,50.56,50.56,1
20120801|2011-12-19 12:30,19,50.57,50.57,50.57,50.57,5
20120801|2011-12-19 13:00,19,50.3,50.35,50.28,50.35,15
20120801|2011-12-20 09:30,20,50.67,50.77,50.67,50.77,9
20120801|2011-12-20 11:00,20,50.45,50.45,50.45,50.45,3
20120801|2011-12-20 11:30,20,50.6,50.6,50.57,50.57,20
20120801|2011-12-20 12:00,20,50.57,50.57,50.57,50.57,45
20120801|2011-12-20 12:30,20,50.63,50.63,50.63,50.63,1
20120801|2011-12-21 10:30,21,50.52,50.52,50.52,50.52,2
20120801|2011-12-21 11:30,21,50.7,50.7,50.7,50.7,4
20120801|2011-12-21 12:00,21,50.6,50.6,50.6,50.6,1
20120801|2011-12-21 12:30,21,50.6,50.69,50.6,50.62,33
20120801|2011-12-22 00:00,22,50.59,50.59,50.59,50.59,1
20120801|2011-12-22 10:00,22,51.22,51.38,51.22,51.38,65
20120801|2011-12-22 10:30,22,51.37,51.37,51.37,51.37,20
20120801|2011-12-22 11:00,22,51.35,51.4,51.35,51.4,27
20120801|2011-12-22 11:30,22,51.36,51.36,51.36,51.36,2
20120801|2011-12-22 12:00,22,51.51,51.51,51.51,51.51,1
20120801|2011-12-22 12:30,22,51.5,51.5,51.43,51.43,15
20120801|2011-12-22 13:00,22,51.49,51.49,51.49,51.49,1
20120801|2011-12-23 09:30,23,51.81,51.81,51.56,51.56,3
20120801|2011-12-27 12:00,27,52.8,52.8,52.8,52.8,1
20120801|2011-12-28 10:00,28,52.58,52.58,52.57,52.57,11
20120801|2011-12-28 10:30,28,52.71,52.71,52.71,52.71,3
20120801|2011-12-28 11:30,28,53.12,53.12,53.12,53.12,1
20120801|2011-12-28 12:30,28,52.8,53,52.8,53,2
20120801|2011-12-29 10:30,29,52.28,52.28,52.28,52.28,1
20120801|2011-12-29 12:30,29,52.47,52.47,52.47,52.47,1
20120801|2011-12-30 09:30,30,52.65,52.7,52.63,52.69,51
20120801|2011-12-30 10:00,30,52.91,52.91,52.9,52.9,27
20120801|2011-12-30 10:30,30,52.86,52.86,52.86,52.86,8
20120801|2011-12-30 11:00,30,52.98,52.98,52.97,52.97,30
20120801|2011-12-30 12:00,30,52.93,52.97,52.93,52.97,12
20120801|2011-12-30 12:30,30,53,53,53,53,8
20120801|2011-12-30 13:00,30,53.03,53.07,53,53.07,58
20120801|2012-01-03 09:30,3,54.2,54.2,54.2,54.2,1
20120801|2012-01-03 12:00,3,53.88,53.93,53.88,53.93,3
20120801|2012-01-04 11:00,4,53.75,53.76,53.75,53.76,19
20120801|2012-01-04 11:30,4,53.7,53.76,53.7,53.76,29
20120801|2012-01-04 12:00,4,53.84,53.84,53.81,53.83,21
20120801|2012-01-04 12:30,4,53.8,53.8,53.75,53.75,60
20120801|2012-01-04 13:00,4,53.72,53.72,53.58,53.58,12
20120801|2012-01-04 22:00,5,53.7,53.7,53.7,53.7,1
20120801|2012-01-05 09:30,5,53.16,53.2,53.04,53.2,44
20120801|2012-01-05 10:00,5,53.1,53.1,53.1,53.1,14
20120801|2012-01-05 10:30,5,52.95,52.95,52.92,52.95,13
20120801|2012-01-05 11:00,5,52.95,53.03,52.83,52.96,108
20120801|2012-01-05 11:30,5,52.91,53.08,52.89,53.08,245
20120801|2012-01-05 12:00,5,53.01,53.01,53.01,53.01,18
20120801|2012-01-05 12:30,5,52.9,53.01,52.9,53,101
20120801|2012-01-05 13:00,5,53.06,53.06,52.83,52.83,6
20120801|2012-01-06 04:30,6,53.09,53.15,53.09,53.15,2
20120801|2012-01-06 09:30,6,52.88,52.88,52.88,52.88,1
20120801|2012-01-06 10:00,6,52.71,52.88,52.71,52.75,38
20120801|2012-01-06 10:30,6,52.74,52.74,52.6,52.6,3
20120801|2012-01-06 11:00,6,52.55,52.55,52.55,52.55,1
20120801|2012-01-06 11:30,6,52.55,52.55,52.55,52.55,45
20120801|2012-01-06 12:00,6,52.46,52.46,52.26,52.38,4
20120801|2012-01-06 12:30,6,52.44,52.44,52.44,52.44,2
20120801|2012-01-06 13:00,6,52.25,52.25,52.25,52.25,1
20120801|2012-01-08 18:00,9,52.01,52.01,52.01,52.01,1
20120801|2012-01-09 00:00,9,52.53,52.53,52.47,52.47,4
20120801|2012-01-09 06:30,9,52.49,52.49,52.49,52.49,2
20120801|2012-01-09 09:30,9,52.67,52.75,52.66,52.75,66
20120801|2012-01-09 10:00,9,52.71,52.71,52.71,52.71,1
20120801|2012-01-09 10:30,9,52.74,52.87,52.74,52.87,91
20120801|2012-01-09 11:00,9,52.88,53,52.88,52.89,38
20120801|2012-01-09 11:30,9,52.86,52.9,52.86,52.86,33
20120801|2012-01-09 12:00,9,52.9,52.92,52.84,52.85,24
20120801|2012-01-09 12:30,9,52.85,52.97,52.83,52.94,76
20120801|2012-01-09 13:00,9,52.88,53.04,52.88,53.04,25
20120801|2012-01-09 20:00,10,52.99,52.99,52.99,52.99,6
20120801|2012-01-10 09:30,10,52.7,52.7,52.7,52.7,1
20120801|2012-01-10 10:00,10,52.66,52.66,52.66,52.66,37
20120801|2012-01-10 11:00,10,53,53.01,52.88,52.88,27
20120801|2012-01-10 11:30,10,52.98,52.98,52.98,52.98,1
20120801|2012-01-10 12:30,10,53.05,53.2,53.05,53.2,14
20120801|2012-01-11 09:30,11,52.7,52.7,52.6,52.6,2
20120801|2012-01-11 10:00,11,52.56,52.56,52.55,52.55,4
20120801|2012-01-11 10:30,11,52.46,52.46,52.46,52.46,5
20120801|2012-01-11 11:00,11,52.67,52.7,52.67,52.7,6
20120801|2012-01-11 11:30,11,52.65,52.65,52.65,52.65,5
20120801|2012-01-11 12:00,11,52.54,52.54,52.53,52.53,5
20120801|2012-01-11 12:30,11,52.67,52.7,52.65,52.65,4
20120801|2012-01-11 13:00,11,52.69,52.77,52.67,52.67,32
20120801|2012-01-11 18:00,12,52.58,52.58,52.58,52.58,1
20120801|2012-01-12 09:30,12,51.82,51.82,51.16,51.57,46
20120801|2012-01-12 10:00,12,51.65,51.75,51.56,51.75,35
20120801|2012-01-12 10:30,12,51.72,51.73,51.67,51.73,31
20120801|2012-01-12 11:00,12,51.91,52.18,51.91,52.03,54
20120801|2012-01-12 11:30,12,51.98,51.98,51.89,51.89,26
20120801|2012-01-12 12:00,12,51.94,51.94,51.94,51.94,2
20120801|2012-01-12 12:30,12,51.9,52.14,51.85,52.14,58
20120801|2012-01-12 13:00,12,52.14,52.15,52.12,52.15,8
20120801|2012-01-13 09:30,13,51.79,51.87,51.79,51.87,15
20120801|2012-01-13 10:00,13,51.93,51.95,51.93,51.95,13
20120801|2012-01-13 11:00,13,51.68,51.68,51.52,51.52,17
20120801|2012-01-13 11:30,13,51.3,51.3,51.24,51.24,4
20120801|2012-01-13 12:00,13,51.33,51.33,51.21,51.24,21
20120801|2012-01-13 12:30,13,51.33,51.34,51.3,51.3,5
20120801|2012-01-13 13:00,13,51.2,51.2,51.2,51.2,2
20120801|2012-01-17 09:30,17,51.6,51.62,51.51,51.58,20
20120801|2012-01-17 10:00,17,51.54,51.6,51.48,51.48,53
20120801|2012-01-17 10:30,17,51.45,51.5,51.45,51.5,11
20120801|2012-01-17 11:30,17,51.38,51.4,51.37,51.4,44
20120801|2012-01-17 12:00,17,51.49,51.5,51.49,51.5,10
20120801|2012-01-17 12:30,17,51.57,51.58,51.57,51.58,8
20120801|2012-01-17 13:00,17,51.66,51.66,51.66,51.66,27
20120801|2012-01-17 18:00,18,51.65,51.65,51.65,51.65,5
20120801|2012-01-17 21:00,18,51.64,51.64,51.64,51.64,1
20120801|2012-01-18 04:00,18,51.63,51.63,51.62,51.63,84
20120801|2012-01-18 06:30,18,51.4,51.41,51.4,51.41,9
20120801|2012-01-18 07:00,18,51.4,51.4,51.4,51.4,3
20120801|2012-01-18 10:00,18,51.52,51.53,51.52,51.53,13
20120801|2012-01-18 10:30,18,51.34,51.34,51.33,51.33,2
20120801|2012-01-18 12:30,18,51.18,51.23,51.18,51.23,5
20120801|2012-01-18 13:00,18,51.16,51.16,51.16,51.16,2
20120801|2012-01-18 18:30,19,51.55,51.55,51.55,51.55,1
20120801|2012-01-19 10:00,19,51.81,51.81,51.81,51.81,3
20120801|2012-01-19 10:30,19,51.88,51.88,51.86,51.86,8
20120801|2012-01-19 12:00,19,51.68,51.68,51.68,51.68,1
20120801|2012-01-19 12:30,19,51.75,51.75,51.74,51.74,2
20120801|2012-01-19 13:00,19,51.85,51.85,51.85,51.85,1
20120801|2012-01-20 09:30,20,51.59,51.59,51.18,51.19,15
20120801|2012-01-20 10:00,20,51.13,51.13,51,51,42
20120801|2012-01-20 10:30,20,51.12,51.12,51.07,51.07,3
20120801|2012-01-20 12:30,20,51.19,51.19,51.15,51.17,24
20120801|2012-01-23 10:00,23,52.22,52.22,52.15,52.21,63
20120801|2012-01-23 10:30,23,52.21,52.23,52.17,52.2,64
20120801|2012-01-23 11:00,23,52.19,52.19,52.19,52.19,14
20120801|2012-01-23 11:30,23,52.19,52.23,52.19,52.23,21
20120801|2012-01-23 12:00,23,52.14,52.27,52.13,52.24,31
20120801|2012-01-23 18:00,24,52.37,52.37,52.37,52.37,1
20120801|2012-01-24 05:30,24,51.94,51.94,51.94,51.94,1
20120801|2012-01-24 09:30,24,52.22,52.22,52.22,52.22,1
20120801|2012-01-24 10:00,24,52.24,52.25,52.24,52.24,5
20120801|2012-01-24 10:30,24,52.25,52.25,52.25,52.25,1
20120801|2012-01-24 11:00,24,52.27,52.27,52.27,52.27,1
20120801|2012-01-24 11:30,24,52.48,52.48,52.4,52.4,11
20120801|2012-01-24 12:00,24,52.43,52.43,52.43,52.43,1
20120801|2012-01-24 12:30,24,52.32,52.32,52.32,52.32,1
20120801|2012-01-24 18:30,25,52.41,52.43,52.41,52.43,6
20120801|2012-01-25 07:00,25,52.26,52.26,52.26,52.26,1
20120801|2012-01-25 09:30,25,52.12,52.29,52.1,52.23,28
20120801|2012-01-25 10:30,25,52.13,52.13,52.13,52.13,1
20120801|2012-01-25 11:00,25,52.17,52.18,52.17,52.18,65
20120801|2012-01-25 12:00,25,52.33,52.41,52.33,52.41,57
20120801|2012-01-25 13:00,25,52.29,52.33,52.29,52.33,81
20120801|2012-01-26 10:00,26,52.79,52.79,52.79,52.79,1
20120801|2012-01-26 11:00,26,52.92,52.92,52.92,52.92,11
20120801|2012-01-26 11:30,26,52.91,52.91,52.91,52.91,1
20120801|2012-01-26 12:00,26,52.87,52.87,52.87,52.87,10
20120801|2012-01-26 12:30,26,52.75,52.78,52.75,52.77,123
20120801|2012-01-26 13:00,26,52.79,52.86,52.79,52.83,14
20120801|2012-01-27 07:00,27,52.76,52.76,52.76,52.76,1
20120801|2012-01-27 09:30,27,52.6,52.63,52.6,52.61,45
20120801|2012-01-27 10:00,27,52.63,52.63,52.6,52.62,40
20120801|2012-01-27 10:30,27,52.66,52.66,52.66,52.66,4
20120801|2012-01-27 11:00,27,52.65,52.7,52.65,52.66,9
20120801|2012-01-27 11:30,27,52.62,52.63,52.61,52.61,5
20120801|2012-01-27 12:00,27,52.62,52.62,52.61,52.61,14
20120801|2012-01-27 12:30,27,52.66,52.66,52.66,52.66,1
20120801|2012-01-27 13:00,27,52.64,52.64,52.64,52.64,1
20120801|2012-01-29 23:30,30,52.38,52.38,52.38,52.38,1
20120801|2012-01-30 06:00,30,52.25,52.25,52.25,52.25,1
20120801|2012-01-30 09:30,30,51.74,51.8,51.48,51.71,31
20120801|2012-01-30 10:00,30,51.72,51.74,51.7,51.74,6
20120801|2012-01-30 10:30,30,51.67,51.67,51.59,51.59,5
20120801|2012-01-30 11:00,30,51.4,51.4,51.4,51.4,1
20120801|2012-01-30 11:30,30,51.46,51.47,51.46,51.47,2
20120801|2012-01-30 12:00,30,51.38,51.46,51.38,51.46,4
20120801|2012-01-30 12:30,30,51.43,51.43,51.37,51.37,3
20120801|2012-01-31 09:30,31,51.47,51.53,51.28,51.35,76
20120801|2012-01-31 10:00,31,51.41,51.48,51.35,51.35,8
20120801|2012-01-31 10:30,31,51.36,51.39,51.34,51.34,15
20120801|2012-01-31 11:00,31,51.36,51.46,51.36,51.46,6
20120801|2012-01-31 11:30,31,51.43,51.56,51.43,51.55,16
20120801|2012-01-31 12:30,31,51.61,51.61,51.59,51.59,2
20120801|2012-02-01 09:30,1,52.55,52.55,52.28,52.3,17
20120801|2012-02-01 10:00,1,52.37,52.37,52.15,52.15,18
20120801|2012-02-01 10:30,1,52.1,52.11,52.04,52.08,5
20120801|2012-02-01 11:00,1,52,52.11,52,52.11,5
20120801|2012-02-01 11:30,1,52.14,52.17,52.14,52.17,2
20120801|2012-02-01 12:00,1,52.17,52.17,52.16,52.16,8
20120801|2012-02-01 12:30,1,52.13,52.13,52.13,52.13,1
20120801|2012-02-01 13:00,1,51.99,51.99,51.99,51.99,1
20120801|2012-02-02 09:30,2,51.88,51.88,51.88,51.88,2
20120801|2012-02-02 11:30,2,52.01,52.05,52.01,52.05,21
20120801|2012-02-02 12:00,2,52.08,52.08,52.08,52.08,1
20120801|2012-02-02 12:30,2,52.13,52.13,52.13,52.13,62
20120801|2012-02-02 13:00,2,52.12,52.12,52.06,52.06,32
20120801|2012-02-03 05:30,3,52.57,52.58,52.57,52.58,37
20120801|2012-02-03 09:30,3,52.42,52.43,52.41,52.43,3
20120801|2012-02-03 10:00,3,52.43,52.45,52.41,52.45,14
20120801|2012-02-03 10:30,3,52.48,52.48,52.48,52.48,31
20120801|2012-02-03 12:00,3,52.56,52.56,52.52,52.52,2
20120801|2012-02-03 12:30,3,52.56,52.58,52.56,52.58,2
20120801|2012-02-06 10:00,6,53.16,53.16,53.15,53.15,31
20120801|2012-02-06 10:30,6,53.23,53.23,53.16,53.16,5
20120801|2012-02-06 11:00,6,53.24,53.26,53.24,53.25,3
20120801|2012-02-06 11:30,6,53.21,53.21,53.18,53.2,5
20120801|2012-02-06 12:00,6,53.17,53.17,53.11,53.16,15
20120801|2012-02-06 12:30,6,53.11,53.13,53.11,53.13,3
20120801|2012-02-06 19:30,7,53.05,53.05,53.05,53.05,16
20120801|2012-02-07 09:30,7,52.9,53.13,52.89,53.13,6
20120801|2012-02-07 10:30,7,53.12,53.16,53.12,53.16,28
20120801|2012-02-07 11:00,7,53.15,53.23,53.15,53.23,253
20120801|2012-02-07 11:30,7,53.26,53.26,53.26,53.26,1
20120801|2012-02-07 13:00,7,53.08,53.08,53.08,53.08,1
20120801|2012-02-08 09:30,8,53.51,53.51,53.39,53.39,2
20120801|2012-02-08 10:30,8,53.33,53.33,53.29,53.29,43
20120801|2012-02-08 13:00,8,53.61,53.61,53.61,53.61,1
20120801|2012-02-09 09:30,9,53.52,53.84,53.52,53.84,74
20120801|2012-02-09 10:00,9,53.78,53.83,53.6,53.64,24
20120801|2012-02-09 10:30,9,53.62,53.68,53.57,53.68,13
20120801|2012-02-09 11:00,9,53.7,53.7,53.65,53.66,5
20120801|2012-02-09 11:30,9,53.74,53.74,53.68,53.69,9
20120801|2012-02-09 12:00,9,53.64,53.68,53.6,53.66,20
20120801|2012-02-09 12:30,9,53.5,53.5,53.5,53.5,18
20120801|2012-02-09 20:00,10,53.19,53.19,53.19,53.19,2
20120801|2012-02-10 09:30,10,52.95,52.98,52.86,52.9,227
20120801|2012-02-10 10:00,10,53,53,52.97,52.97,26
20120801|2012-02-10 10:30,10,52.96,52.96,52.96,52.96,6
20120801|2012-02-13 09:30,13,53.56,53.75,53.5,53.75,148
20120801|2012-02-13 10:00,13,53.83,53.83,53.73,53.73,24
20120801|2012-02-13 11:00,13,53.66,53.66,53.66,53.66,9
20120801|2012-02-13 12:00,13,53.56,53.56,53.56,53.56,1
20120801|2012-02-13 13:00,13,53.7,53.7,53.7,53.7,25
20120801|2012-02-14 05:30,14,53.85,53.87,53.82,53.87,38
20120801|2012-02-14 06:00,14,53.87,53.87,53.86,53.86,11
20120801|2012-02-14 09:30,14,53.84,53.87,53.78,53.79,33
20120801|2012-02-14 10:00,14,53.93,53.93,53.88,53.88,11
20120801|2012-02-14 10:30,14,53.96,53.96,53.88,53.89,40
20120801|2012-02-14 11:00,14,53.9,53.97,53.88,53.94,11
20120801|2012-02-14 11:30,14,54,54.02,53.86,53.86,21
20120801|2012-02-14 12:00,14,53.85,53.92,53.81,53.84,30
20120801|2012-02-14 12:30,14,53.89,53.92,53.81,53.81,5
20120801|2012-02-14 13:00,14,53.83,53.83,53.73,53.77,53
20120801|2012-02-14 18:00,15,53.83,53.83,53.83,53.83,1
20120801|2012-02-15 09:30,15,54.23,54.23,54.09,54.09,24
20120801|2012-02-15 10:00,15,54.2,54.21,54.19,54.21,9
20120801|2012-02-15 10:30,15,54.17,54.17,54.17,54.17,8
20120801|2012-02-15 11:30,15,54.23,54.28,54.21,54.23,8
20120801|2012-02-15 12:30,15,54.03,54.05,54.02,54.02,21
20120801|2012-02-15 13:00,15,54,54.15,54,54.15,25
20120801|2012-02-15 18:00,16,54.12,54.12,54.12,54.12,1
20120801|2012-02-15 19:30,16,53.76,53.76,53.76,53.76,2
20120801|2012-02-15 20:00,16,53.72,53.72,53.72,53.72,2
20120801|2012-02-15 20:30,16,53.69,53.69,53.65,53.65,4
20120801|2012-02-16 09:30,16,53.96,53.97,53.92,53.95,17
20120801|2012-02-16 10:00,16,53.99,54.03,53.94,53.98,62
20120801|2012-02-16 11:30,16,53.99,53.99,53.99,53.99,6
20120801|2012-02-16 12:00,16,53.98,53.98,53.98,53.98,13
20120801|2012-02-16 12:30,16,54.06,54.06,54.06,54.06,3
20120801|2012-02-16 13:00,16,54,54,54,54,1
20120801|2012-02-17 04:00,17,54.27,54.27,54.27,54.27,1
20120801|2012-02-17 09:30,17,54.46,54.46,54.36,54.36,28
20120801|2012-02-17 10:00,17,54.47,54.47,54.44,54.44,4
20120801|2012-02-17 10:30,17,54.45,54.45,54.4,54.4,2
20120801|2012-02-17 11:00,17,54.42,54.49,54.42,54.49,3
20120801|2012-02-17 11:30,17,54.44,54.44,54.4,54.4,3
20120801|2012-02-17 12:00,17,54.45,54.51,54.45,54.5,3
20120801|2012-02-21 02:30,21,54.72,54.72,54.72,54.72,1
20120801|2012-02-21 03:00,21,54.72,54.72,54.72,54.72,1
20120801|2012-02-21 10:30,21,54.51,54.51,54.46,54.46,14
20120801|2012-02-21 12:00,21,54.65,54.65,54.65,54.65,3
20120801|2012-02-21 12:30,21,55.03,55.04,54.98,54.98,14
20120801|2012-02-21 13:00,21,54.9,54.9,54.9,54.9,20
20120801|2012-02-21 18:30,22,54.8,54.82,54.8,54.82,40
20120801|2012-02-21 20:00,22,54.84,54.84,54.84,54.84,12
20120801|2012-02-21 21:30,22,54.86,54.86,54.86,54.86,17
20120801|2012-02-22 01:30,22,54.92,54.92,54.92,54.92,1
20120801|2012-02-22 09:30,22,54.76,54.76,54.69,54.72,41
20120801|2012-02-22 10:00,22,54.73,54.84,54.73,54.83,8
20120801|2012-02-22 10:30,22,54.82,54.9,54.82,54.9,3
20120801|2012-02-22 11:00,22,54.9,54.95,54.9,54.95,7
20120801|2012-02-22 11:30,22,54.96,55.11,54.96,55.11,2
20120801|2012-02-22 12:00,22,55.05,55.05,55.05,55.05,3
20120801|2012-02-22 12:30,22,54.97,54.97,54.96,54.97,16
20120801|2012-02-22 13:00,22,55.03,55.05,55.03,55.05,32
20120801|2012-02-22 19:00,23,54.93,54.93,54.93,54.93,4
20120801|2012-02-23 09:30,23,55.12,55.16,55.12,55.16,11
20120801|2012-02-23 10:00,23,54.98,55.01,54.96,55.01,7
20120801|2012-02-23 10:30,23,55.06,55.06,55.06,55.06,5
20120801|2012-02-23 11:00,23,55.09,55.12,55.03,55.05,15
20120801|2012-02-23 11:30,23,55.05,55.05,54.95,54.95,4
20120801|2012-02-23 12:00,23,54.89,54.97,54.89,54.96,7
20120801|2012-02-23 12:30,23,54.96,54.96,54.93,54.95,8
20120801|2012-02-23 13:00,23,54.94,55.06,54.94,55,89
20120801|2012-02-23 18:00,24,55.03,55.03,55.03,55.03,1
20120801|2012-02-24 06:00,24,54.97,54.97,54.96,54.96,50
20120801|2012-02-24 06:30,24,54.96,54.96,54.96,54.96,22
20120801|2012-02-24 09:30,24,55.09,55.09,55.04,55.09,6
20120801|2012-02-24 10:00,24,54.99,55.02,54.99,55.02,5
20120801|2012-02-24 10:30,24,55.06,55.06,55.06,55.06,2
20120801|2012-02-24 11:00,24,55.09,55.09,55.09,55.09,1
20120801|2012-02-24 12:00,24,55.09,55.09,55.09,55.09,2
20120801|2012-02-24 12:30,24,55.1,55.13,55.07,55.13,10
20120801|2012-02-24 13:00,24,55.11,55.15,55.1,55.15,44
20120801|2012-02-27 09:30,27,54.91,54.96,54.87,54.96,14
20120801|2012-02-27 10:00,27,55.14,55.21,55.14,55.21,4
20120801|2012-02-27 10:30,27,55.16,55.16,55.07,55.14,8
20120801|2012-02-27 11:00,27,55.14,55.16,55.12,55.16,13
20120801|2012-02-27 11:30,27,55.28,55.28,55.28,55.28,8
20120801|2012-02-27 12:30,27,55.34,55.34,55.34,55.34,1
20120801|2012-02-27 13:00,27,55.34,55.35,55.29,55.29,24
20120801|2012-02-28 02:30,28,55.6,55.6,55.6,55.6,1
20120801|2012-02-28 09:30,28,55.28,55.3,55.06,55.1,23
20120801|2012-02-28 10:00,28,55.08,55.09,55.08,55.09,2
20120801|2012-02-28 10:30,28,55.25,55.25,55.19,55.19,3
20120801|2012-02-28 11:00,28,55.17,55.3,55.17,55.3,23
20120801|2012-02-28 11:30,28,55.3,55.4,55.3,55.37,48
20120801|2012-02-28 12:00,28,55.47,55.47,55.47,55.47,1
20120801|2012-02-28 12:30,28,55.42,55.42,55.42,55.42,15
20120801|2012-02-28 13:00,28,55.28,55.3,55.24,55.26,27
20120801|2012-02-29 09:30,29,55.24,55.24,54.85,54.85,5
20120801|2012-02-29 10:00,29,55.05,55.1,54.94,55.1,50
20120801|2012-02-29 10:30,29,55.04,55.04,55,55,7
20120801|2012-02-29 11:00,29,55,55.25,55,55.14,114
20120801|2012-02-29 11:30,29,55,55,54.93,54.93,17
20120801|2012-02-29 12:00,29,55.01,55.01,55,55,13
20120801|2012-02-29 12:30,29,55,55.02,54.96,54.96,24
20120801|2012-02-29 13:00,29,54.94,55.08,54.94,55.08,63
20120801|2012-02-29 18:00,1,54.97,54.97,54.97,54.97,2
20120801|2012-02-29 18:30,1,54.88,54.88,54.88,54.88,1
20120801|2012-02-29 23:00,1,54.87,54.87,54.87,54.87,1
20120801|2012-03-01 09:30,1,54.79,54.82,54.79,54.8,31
20120801|2012-03-01 10:00,1,54.85,54.88,54.78,54.8,74
20120801|2012-03-01 10:30,1,54.88,54.88,54.81,54.81,16
20120801|2012-03-01 11:00,1,54.84,54.87,54.84,54.87,4
20120801|2012-03-01 11:30,1,54.81,54.9,54.81,54.88,89
20120801|2012-03-01 12:00,1,54.92,54.92,54.83,54.83,8
20120801|2012-03-01 12:30,1,54.78,54.79,54.63,54.64,309
20120801|2012-03-01 13:00,1,54.7,54.73,54.7,54.73,5
20120801|2012-03-01 18:00,2,54.8,54.8,54.8,54.8,1
20120801|2012-03-02 00:30,2,54.79,54.83,54.79,54.83,37
20120801|2012-03-02 03:00,2,54.75,54.75,54.75,54.75,2
20120801|2012-03-02 09:30,2,54.44,54.44,54.36,54.41,208
20120801|2012-03-02 10:00,2,54.42,54.55,54.42,54.54,44
20120801|2012-03-02 10:30,2,54.59,54.59,54.53,54.53,16
20120801|2012-03-02 11:00,2,54.46,54.46,54.4,54.4,34
20120801|2012-03-02 11:30,2,54.48,54.6,54.48,54.59,60
20120801|2012-03-02 12:00,2,54.54,54.56,54.51,54.51,16
20120801|2012-03-02 12:30,2,54.5,54.51,54.5,54.5,24
20120801|2012-03-02 13:00,2,54.52,54.52,54.52,54.52,1
20120801|2012-03-05 05:00,5,54.65,54.68,54.65,54.68,37
20120801|2012-03-05 09:30,5,54.7,54.7,54.68,54.68,15
20120801|2012-03-05 10:00,5,54.71,54.87,54.71,54.87,21
20120801|2012-03-05 10:30,5,54.72,54.86,54.72,54.85,56
20120801|2012-03-05 11:00,5,54.85,54.86,54.79,54.79,28
20120801|2012-03-05 11:30,5,54.74,54.76,54.72,54.73,51
20120801|2012-03-05 12:00,5,54.71,54.75,54.71,54.74,4
20120801|2012-03-05 12:30,5,54.66,54.66,54.61,54.61,2
20120801|2012-03-05 13:00,5,54.5,54.53,54.35,54.38,53
20120801|2012-03-06 09:30,6,54.06,54.18,54.05,54.15,122
20120801|2012-03-06 10:00,6,54.2,54.3,54.2,54.21,27
20120801|2012-03-06 10:30,6,54.17,54.17,54.04,54.07,100
20120801|2012-03-06 11:00,6,54.15,54.15,54,54.04,28
20120801|2012-03-06 11:30,6,54.01,54.11,53.85,54.09,43
20120801|2012-03-06 12:00,6,54.1,54.15,53.98,54.07,31
20120801|2012-03-06 12:30,6,54.05,54.05,53.89,53.89,34
20120801|2012-03-06 13:00,6,53.84,53.88,53.81,53.88,107
20120801|2012-03-07 04:00,7,54.26,54.26,54.26,54.26,1
20120801|2012-03-07 09:30,7,54.14,54.14,53.87,53.99,38
20120801|2012-03-07 10:00,7,54.03,54.03,53.91,53.91,6
20120801|2012-03-07 10:30,7,54.01,54.08,53.91,53.94,80
20120801|2012-03-07 11:00,7,53.92,53.93,53.79,53.79,63
20120801|2012-03-07 11:30,7,53.79,53.79,53.77,53.77,4
20120801|2012-03-07 12:00,7,53.75,53.75,53.64,53.68,97
20120801|2012-03-07 12:30,7,53.64,53.64,53.47,53.53,45
20120801|2012-03-07 13:00,7,53.54,53.59,53.5,53.5,52
20120801|2012-03-07 18:00,8,53.55,53.55,53.55,53.55,4
20120801|2012-03-07 21:00,8,53.91,53.91,53.91,53.91,6
20120801|2012-03-07 21:30,8,53.91,53.91,53.91,53.91,37
20120801|2012-03-07 22:00,8,53.96,53.96,53.96,53.96,10
20120801|2012-03-08 09:30,8,54.11,54.44,54.11,54.23,20
20120801|2012-03-08 10:00,8,54.22,54.23,54.04,54.04,17
20120801|2012-03-08 10:30,8,54.17,54.21,54.12,54.2,16
20120801|2012-03-08 11:00,8,54.17,54.19,54.11,54.15,36
20120801|2012-03-08 11:30,8,54.1,54.12,54.04,54.04,39
20120801|2012-03-08 12:00,8,54.08,54.11,54.05,54.06,51
20120801|2012-03-08 12:30,8,53.99,54.12,53.95,54.12,99
20120801|2012-03-08 13:00,8,54.13,54.16,53.97,53.97,86
20120801|2012-03-08 18:00,9,53.95,54.07,53.95,53.98,23
20120801|2012-03-08 20:00,9,54.5,54.5,54.5,54.5,3
20120801|2012-03-08 21:00,9,54.73,54.73,54.73,54.73,10
20120801|2012-03-09 01:30,9,55,55,55,55,8
20120801|2012-03-09 05:30,9,54.95,54.95,54.95,54.95,20
20120801|2012-03-09 06:30,9,54.95,54.95,54.95,54.95,4
20120801|2012-03-09 09:30,9,54.55,54.89,54.49,54.89,186
20120801|2012-03-09 10:00,9,54.94,55.02,54.93,54.98,152
20120801|2012-03-09 10:30,9,54.98,54.99,54.88,54.95,41
20120801|2012-03-09 11:00,9,54.87,54.93,54.72,54.72,28
20120801|2012-03-09 11:30,9,54.71,54.81,54.54,54.55,32
20120801|2012-03-09 12:00,9,54.62,54.65,54.6,54.6,38
20120801|2012-03-09 12:30,9,54.58,54.85,54.58,54.83,19
20120801|2012-03-09 13:00,9,54.83,54.89,54.82,54.89,27
20120801|2012-03-12 02:00,12,54.73,54.73,54.73,54.73,5
20120801|2012-03-12 05:30,12,54.59,54.6,54.59,54.6,37
20120801|2012-03-12 09:30,12,54.6,54.88,54.6,54.88,20
20120801|2012-03-12 10:00,12,54.82,54.98,54.82,54.98,11
20120801|2012-03-12 10:30,12,54.91,54.91,54.85,54.86,9
20120801|2012-03-12 11:00,12,54.83,54.86,54.79,54.79,13
20120801|2012-03-12 11:30,12,54.81,54.82,54.79,54.8,6
20120801|2012-03-12 12:00,12,54.81,54.81,54.68,54.68,94
20120801|2012-03-12 12:30,12,54.67,54.67,54.6,54.6,13
20120801|2012-03-12 13:00,12,54.6,54.6,54.54,54.58,18
20120801|2012-03-12 18:00,13,54.48,54.48,54.48,54.48,2
20120801|2012-03-13 09:30,13,55.18,55.78,55.15,55.37,125
20120801|2012-03-13 10:00,13,55.29,55.39,55.29,55.39,3
20120801|2012-03-13 10:30,13,55.36,55.41,55.27,55.31,107
20120801|2012-03-13 11:00,13,55.34,55.36,55.32,55.35,9
20120801|2012-03-13 11:30,13,55.3,55.3,55.27,55.27,15
20120801|2012-03-13 12:00,13,55.28,55.29,55.26,55.28,15
20120801|2012-03-13 12:30,13,55.32,55.32,55.23,55.23,7
20120801|2012-03-13 13:00,13,55.22,55.27,55.14,55.27,10
20120801|2012-03-13 18:00,14,55.34,55.37,55.33,55.35,13
20120801|2012-03-14 09:30,14,55.23,55.36,55.23,55.33,133
20120801|2012-03-14 10:00,14,55.33,55.33,55.33,55.33,34
20120801|2012-03-14 10:30,14,55.17,55.17,55.11,55.17,44
20120801|2012-03-14 11:00,14,55.2,55.3,55.2,55.3,6
20120801|2012-03-14 11:30,14,55.36,55.4,55.35,55.35,72
20120801|2012-03-14 12:00,14,55.42,55.51,55.4,55.5,20
20120801|2012-03-14 12:30,14,55.43,55.43,55.3,55.3,4
20120801|2012-03-14 13:00,14,55.31,55.31,55.24,55.24,3
20120801|2012-03-15 09:30,15,55.58,56.09,55.58,56,595
20120801|2012-03-15 10:00,15,56.1,56.11,55.93,55.95,13
20120801|2012-03-15 10:30,15,55.89,55.89,55.75,55.75,180
20120801|2012-03-15 11:00,15,55.87,55.89,55.83,55.83,34
20120801|2012-03-15 11:30,15,55.82,55.82,55.82,55.82,3
20120801|2012-03-15 12:30,15,56.02,56.02,56.02,56.02,5
20120801|2012-03-15 13:00,15,55.93,56,55.93,56,7
20120801|2012-03-15 20:30,16,56.09,56.09,56.09,56.09,2
20120801|2012-03-15 21:30,16,56.08,56.09,56.08,56.09,8
20120801|2012-03-16 09:30,16,56,56,56,56,3
20120801|2012-03-16 10:00,16,55.97,55.97,55.96,55.96,5
20120801|2012-03-16 10:30,16,55.93,55.93,55.91,55.92,5
20120801|2012-03-16 11:30,16,56.07,56.1,56.03,56.03,65
20120801|2012-03-16 12:00,16,55.95,55.95,55.93,55.93,2
20120801|2012-03-16 12:30,16,55.89,55.91,55.86,55.86,51
20120801|2012-03-16 13:00,16,55.85,55.94,55.85,55.94,5
20120801|2012-03-19 03:00,19,55.77,55.77,55.77,55.77,18
20120801|2012-03-19 09:30,19,55.59,55.59,55.5,55.52,4
20120801|2012-03-19 10:00,19,55.51,55.52,55.51,55.52,2
20120801|2012-03-19 10:30,19,55.67,55.89,55.67,55.87,123
20120801|2012-03-19 11:00,19,55.8,55.8,55.68,55.68,5
20120801|2012-03-19 11:30,19,55.77,55.89,55.77,55.89,68
20120801|2012-03-19 12:00,19,55.91,55.93,55.84,55.89,90
20120801|2012-03-19 12:30,19,55.89,55.89,55.84,55.88,10
20120801|2012-03-19 13:00,19,55.84,55.89,55.82,55.89,5
20120801|2012-03-19 18:00,20,55.96,55.96,55.96,55.96,3
20120801|2012-03-19 20:00,20,55.77,55.77,55.77,55.77,18
20120801|2012-03-20 02:00,20,55.43,55.44,55.43,55.44,5
20120801|2012-03-20 09:30,20,55.18,55.24,55.07,55.21,128
20120801|2012-03-20 10:00,20,55.15,55.16,55.14,55.14,11
20120801|2012-03-20 10:30,20,55.17,55.17,55.12,55.12,4
20120801|2012-03-20 11:00,20,55.09,55.11,55.09,55.11,6
20120801|2012-03-20 11:30,20,55.19,55.19,55.16,55.16,7
20120801|2012-03-20 12:30,20,55,55,55,55,9
20120801|2012-03-20 13:00,20,54.97,54.97,54.93,54.93,14
20120801|2012-03-20 22:30,21,55.14,55.14,55.14,55.14,2
20120801|2012-03-21 04:00,21,55.1,55.1,55.06,55.06,12
20120801|2012-03-21 04:30,21,55.02,55.03,55.02,55.03,10
20120801|2012-03-21 05:00,21,55.02,55.06,55.02,55.04,13
20120801|2012-03-21 05:30,21,54.99,55.02,54.99,54.99,30
20120801|2012-03-21 06:00,21,55.03,55.03,55.03,55.03,7
20120801|2012-03-21 09:30,21,55.02,55.02,54.87,54.87,12
20120801|2012-03-21 10:00,21,54.87,55,54.87,54.87,376
20120801|2012-03-21 10:30,21,54.93,54.97,54.9,54.97,16
20120801|2012-03-21 11:00,21,54.91,55.04,54.91,55.04,10
20120801|2012-03-21 11:30,21,55.03,55.1,55.03,55.05,54
20120801|2012-03-21 12:00,21,55.06,55.06,55.02,55.03,17
20120801|2012-03-21 12:30,21,55.01,55.01,54.93,54.93,107
20120801|2012-03-21 13:00,21,54.97,54.97,54.93,54.93,5
20120801|2012-03-21 19:00,22,55.04,55.04,55.04,55.04,1
20120801|2012-03-22 04:30,22,54.58,54.58,54.58,54.58,1
20120801|2012-03-22 06:00,22,54.63,54.63,54.63,54.63,5
20120801|2012-03-22 06:30,22,54.71,54.71,54.71,54.71,4
20120801|2012-03-22 09:30,22,54.5,54.5,54.26,54.47,368
20120801|2012-03-22 10:00,22,54.49,54.49,54.37,54.37,3
20120801|2012-03-22 10:30,22,54.44,54.44,54.39,54.39,5
20120801|2012-03-22 11:00,22,54.25,54.28,54.24,54.28,7
20120801|2012-03-22 12:00,22,54.35,54.37,54.35,54.37,10
20120801|2012-03-22 12:30,22,54.41,54.49,54.4,54.42,34
20120801|2012-03-22 13:00,22,54.43,54.5,54.42,54.45,60
20120801|2012-03-23 01:30,23,55.06,55.06,55.04,55.04,58
20120801|2012-03-23 02:30,23,55.16,55.16,55.16,55.16,1
20120801|2012-03-23 03:00,23,55.18,55.18,55.18,55.18,5
20120801|2012-03-23 03:30,23,55.25,55.25,55.24,55.24,6
20120801|2012-03-23 04:00,23,55.31,55.4,55.31,55.4,7
20120801|2012-03-23 06:00,23,55.42,55.42,55.39,55.39,74
20120801|2012-03-23 09:30,23,55.39,55.43,55.25,55.27,27
20120801|2012-03-23 10:00,23,55.37,55.37,55.37,55.37,8
20120801|2012-03-23 10:30,23,55.37,55.4,55.37,55.4,6
20120801|2012-03-23 11:00,23,55.41,55.42,55.41,55.42,4
20120801|2012-03-23 11:30,23,55.44,55.44,55.44,55.44,5
20120801|2012-03-23 12:00,23,55.32,55.35,55.3,55.35,59
20120801|2012-03-23 12:30,23,55.31,55.34,55.27,55.27,8
20120801|2012-03-23 13:00,23,55.23,55.23,55.23,55.23,2
20120801|2012-03-26 00:30,26,55.65,55.65,55.65,55.65,18
20120801|2012-03-26 01:00,26,55.69,55.71,55.69,55.7,19
20120801|2012-03-26 02:00,26,55.73,55.73,55.71,55.71,7
20120801|2012-03-26 03:30,26,55.66,55.66,55.66,55.66,20
20120801|2012-03-26 04:00,26,55.61,55.61,55.6,55.6,10
20120801|2012-03-26 06:00,26,55.76,55.77,55.76,55.77,12
20120801|2012-03-26 06:30,26,55.72,55.72,55.72,55.72,1
20120801|2012-03-26 07:00,26,55.79,55.8,55.79,55.8,6
20120801|2012-03-26 09:30,26,56.04,56.33,56.04,56.26,182
20120801|2012-03-26 10:00,26,56.25,56.25,56.17,56.17,31
20120801|2012-03-26 10:30,26,56.16,56.16,55.99,55.99,18
20120801|2012-03-26 11:00,26,56.03,56.07,56.02,56.06,17
20120801|2012-03-26 11:30,26,56.04,56.04,55.97,55.97,13
20120801|2012-03-26 12:00,26,55.91,55.97,55.89,55.97,22
20120801|2012-03-26 12:30,26,55.98,56.03,55.95,55.95,26
20120801|2012-03-26 13:00,26,55.95,55.95,55.89,55.89,33
20120801|2012-03-27 02:00,27,55.94,55.95,55.94,55.95,12
20120801|2012-03-27 03:00,27,56.05,56.08,56.05,56.08,6
20120801|2012-03-27 04:00,27,56.08,56.08,56.08,56.08,1
20120801|2012-03-27 05:30,27,56.08,56.08,56.08,56.08,9
20120801|2012-03-27 06:00,27,56.08,56.08,56.08,56.08,90
20120801|2012-03-27 09:30,27,56.01,56.03,55.88,55.88,20
20120801|2012-03-27 10:00,27,55.82,55.89,55.82,55.85,24
20120801|2012-03-27 10:30,27,55.71,55.73,55.71,55.71,4
20120801|2012-03-27 11:00,27,55.71,55.85,55.71,55.81,108
20120801|2012-03-27 12:00,27,55.77,55.77,55.77,55.77,4
20120801|2012-03-27 12:30,27,55.65,55.71,55.62,55.71,15
20120801|2012-03-27 13:00,27,55.63,55.72,55.63,55.72,14
20120801|2012-03-27 21:30,28,55.74,55.74,55.74,55.74,1
20120801|2012-03-28 00:30,28,55.92,55.92,55.92,55.92,8
20120801|2012-03-28 01:30,28,55.74,55.74,55.74,55.74,95
20120801|2012-03-28 02:00,28,55.76,55.76,55.76,55.76,1
20120801|2012-03-28 05:30,28,55.8,55.8,55.8,55.8,29
20120801|2012-03-28 06:30,28,55.77,55.77,55.77,55.77,5
20120801|2012-03-28 09:30,28,55.58,55.68,55.44,55.61,84
20120801|2012-03-28 10:00,28,55.52,55.56,55.52,55.56,12
20120801|2012-03-28 10:30,28,55.53,55.53,55.49,55.49,16
20120801|2012-03-28 11:00,28,55.47,55.47,55.47,55.47,1
20120801|2012-03-28 11:30,28,55.46,55.49,55.36,55.36,177
20120801|2012-03-28 12:00,28,55.4,55.47,55.4,55.47,119
20120801|2012-03-28 12:30,28,55.3,55.3,55.25,55.28,15
20120801|2012-03-28 13:00,28,55.23,55.23,55.14,55.16,55
20120801|2012-03-29 00:00,29,55.22,55.22,55.22,55.22,1
20120801|2012-03-29 00:30,29,55.02,55.02,55.02,55.02,1
20120801|2012-03-29 03:30,29,55.35,55.35,55.35,55.35,5
20120801|2012-03-29 07:00,29,55.19,55.19,55.18,55.18,7
20120801|2012-03-29 09:30,29,55.11,55.11,54.94,55.03,97
20120801|2012-03-29 10:00,29,55.03,55.06,55,55,18
20120801|2012-03-29 10:30,29,54.96,54.96,54.93,54.93,6
20120801|2012-03-29 11:00,29,54.91,54.91,54.82,54.82,26
20120801|2012-03-29 11:30,29,54.82,54.82,54.82,54.82,22
20120801|2012-03-29 12:00,29,54.79,54.79,54.35,54.48,268
20120801|2012-03-29 12:30,29,54.47,54.47,54.23,54.33,55
20120801|2012-03-29 13:00,29,54.32,54.4,54.27,54.37,45
20120801|2012-03-29 18:00,30,54.34,54.49,54.3,54.49,10
20120801|2012-03-29 20:00,30,54.67,54.67,54.62,54.62,9
20120801|2012-03-30 06:00,30,54.5,54.5,54.5,54.5,9
20120801|2012-03-30 06:30,30,54.5,54.5,54.49,54.49,65
20120801|2012-03-30 09:30,30,55.78,55.8,55.2,55.34,346
20120801|2012-03-30 10:00,30,55.45,55.82,55.45,55.82,114
20120801|2012-03-30 10:30,30,55.84,55.84,55.84,55.84,2
20120801|2012-03-30 11:00,30,55.68,55.82,55.68,55.82,28
20120801|2012-03-30 11:30,30,55.7,55.7,55.63,55.67,8
20120801|2012-03-30 12:00,30,55.68,55.68,55.66,55.66,3
20120801|2012-03-30 12:30,30,55.61,55.61,55.38,55.38,153
20120801|2012-03-30 13:00,30,55.39,55.45,55.35,55.39,260
20120801|2012-04-01 18:30,2,55.89,55.9,55.89,55.9,4
20120801|2012-04-01 19:00,2,55.88,55.88,55.88,55.88,2
20120801|2012-04-02 04:00,2,56.07,56.07,56.07,56.07,1
20120801|2012-04-02 04:30,2,56.11,56.11,56.11,56.11,4
20120801|2012-04-02 05:00,2,56.09,56.09,56.08,56.09,8
20120801|2012-04-02 09:30,2,56.06,56.93,55.98,56.84,236
20120801|2012-04-02 10:00,2,56.72,56.88,56.7,56.82,55
20120801|2012-04-02 10:30,2,56.82,56.95,56.82,56.93,230
20120801|2012-04-02 11:00,2,56.93,57.02,56.93,56.94,19
20120801|2012-04-02 11:30,2,56.98,57.07,56.98,57.01,139
20120801|2012-04-02 12:00,2,56.95,56.96,56.88,56.88,73
20120801|2012-04-02 12:30,2,56.9,56.92,56.84,56.86,62
20120801|2012-04-02 13:00,2,56.83,56.84,56.76,56.81,18
20120801|2012-04-02 18:00,3,56.75,56.75,56.75,56.75,1
20120801|2012-04-03 04:00,3,56.64,56.64,56.64,56.64,100
20120801|2012-04-03 04:30,3,56.61,56.61,56.6,56.6,165
20120801|2012-04-03 09:30,3,56.81,56.82,56.6,56.78,487
20120801|2012-04-03 10:00,3,56.78,57.19,56.76,57.16,331
20120801|2012-04-03 10:30,3,57.19,57.19,57.05,57.07,138
20120801|2012-04-03 11:00,3,57.02,57.02,56.95,56.99,54
20120801|2012-04-03 11:30,3,57.08,57.15,57.05,57.05,9
20120801|2012-04-03 12:00,3,57.06,57.16,57.06,57.15,91
20120801|2012-04-03 12:30,3,57.11,57.11,56.98,56.98,20
20120801|2012-04-03 13:00,3,56.92,56.92,56.6,56.6,80
20120801|2012-04-03 19:30,4,56.7,56.7,56.7,56.7,16
20120801|2012-04-04 09:30,4,56.35,56.61,56.31,56.6,135
20120801|2012-04-04 10:00,4,56.64,56.89,56.64,56.77,218
20120801|2012-04-04 10:30,4,56.77,56.91,56.77,56.89,182
20120801|2012-04-04 11:00,4,56.92,57.01,56.88,56.92,192
20120801|2012-04-04 11:30,4,56.91,56.91,56.75,56.75,272
20120801|2012-04-04 12:00,4,56.78,56.82,56.68,56.68,171
20120801|2012-04-04 12:30,4,56.65,56.8,56.61,56.61,38
20120801|2012-04-04 13:00,4,56.61,56.69,56.59,56.67,167
20120801|2012-04-04 18:00,5,56.72,56.82,56.72,56.82,23
20120801|2012-04-04 18:30,5,56.84,56.84,56.8,56.8,5
20120801|2012-04-04 19:00,5,56.79,56.8,56.79,56.79,18
20120801|2012-04-04 19:30,5,56.7,56.7,56.7,56.7,1
20120801|2012-04-04 20:00,5,56.5,56.5,56.5,56.5,9
20120801|2012-04-04 22:00,5,56.61,56.61,56.61,56.61,3
20120801|2012-04-05 03:00,5,56.83,56.84,56.83,56.84,8
20120801|2012-04-05 03:30,5,56.88,56.9,56.87,56.87,46
20120801|2012-04-05 04:00,5,56.88,56.88,56.88,56.88,15
20120801|2012-04-05 05:00,5,56.81,56.81,56.81,56.81,4
20120801|2012-04-05 06:30,5,56.79,56.79,56.79,56.79,4
20120801|2012-04-05 07:00,5,56.83,56.83,56.83,56.83,1
20120801|2012-04-05 09:30,5,56.91,57.06,56.88,56.9,178
20120801|2012-04-05 10:00,5,56.93,57.08,56.93,57,81
20120801|2012-04-05 10:30,5,57.07,57.11,57.04,57.09,20
20120801|2012-04-05 11:00,5,57.06,57.26,57.06,57.15,27
20120801|2012-04-05 11:30,5,57.17,57.21,57.15,57.18,7
20120801|2012-04-05 12:00,5,57.19,57.19,57.06,57.14,58
20120801|2012-04-05 12:30,5,57.13,57.21,57.13,57.16,225
20120801|2012-04-05 13:00,5,57.13,57.21,57.12,57.18,81
20120801|2012-04-08 22:30,9,57.64,57.64,57.64,57.64,1
20120801|2012-04-09 05:30,9,57.21,57.21,57.21,57.21,1
20120801|2012-04-09 09:30,9,57.22,57.53,57.13,57.3,69
20120801|2012-04-09 10:30,9,57.15,57.18,57.15,57.18,6
20120801|2012-04-09 11:00,9,57.32,57.39,57.32,57.39,3
20120801|2012-04-09 11:30,9,57.44,57.44,57.44,57.44,1
20120801|2012-04-09 12:00,9,57.42,57.42,57.42,57.42,8
20120801|2012-04-09 12:30,9,57.37,57.37,57.37,57.37,4
20120801|2012-04-09 13:00,9,57.38,57.41,57.34,57.37,24
20120801|2012-04-09 18:00,10,57.3,57.3,57.29,57.29,7
20120801|2012-04-09 19:00,10,57.32,57.37,57.32,57.37,7
20120801|2012-04-09 19:30,10,57.33,57.34,57.32,57.34,4
20120801|2012-04-09 20:00,10,57.41,57.46,57.41,57.46,4
20120801|2012-04-10 05:00,10,57.62,57.64,57.6,57.64,16
20120801|2012-04-10 05:30,10,57.73,57.79,57.73,57.79,3
20120801|2012-04-10 07:00,10,57.78,57.78,57.78,57.78,2
20120801|2012-04-10 09:30,10,57.84,57.9,57.64,57.67,427
20120801|2012-04-10 10:00,10,57.69,57.92,57.67,57.89,95
20120801|2012-04-10 10:30,10,57.9,57.98,57.85,57.85,14
20120801|2012-04-10 11:00,10,57.84,57.85,57.62,57.65,149
20120801|2012-04-10 11:30,10,57.66,57.68,57.64,57.65,8
20120801|2012-04-10 12:00,10,57.67,57.68,57.47,57.62,70
20120801|2012-04-10 12:30,10,57.61,57.61,57.5,57.54,42
20120801|2012-04-10 13:00,10,57.51,57.52,57.44,57.49,34
20120801|2012-04-10 19:30,11,57.32,57.32,57.32,57.32,1
20120801|2012-04-11 02:00,11,57.22,57.22,57.22,57.22,4
20120801|2012-04-11 03:00,11,57.2,57.21,57.2,57.21,23
20120801|2012-04-11 03:30,11,57.2,57.22,57.19,57.22,118
20120801|2012-04-11 04:00,11,57.22,57.22,57.22,57.22,22
20120801|2012-04-11 04:30,11,57.22,57.24,57.21,57.24,155
20120801|2012-04-11 05:00,11,57.24,57.24,57.18,57.21,50
20120801|2012-04-11 05:30,11,57.22,57.22,57.22,57.22,38
20120801|2012-04-11 06:00,11,57.22,57.26,57.22,57.26,454
20120801|2012-04-11 06:30,11,57.26,57.3,57.26,57.3,105
20120801|2012-04-11 09:30,11,57.42,57.42,56.99,57.01,382
20120801|2012-04-11 10:00,11,56.94,57.04,56.89,57.02,220
20120801|2012-04-11 10:30,11,56.91,56.98,56.81,56.89,280
20120801|2012-04-11 11:00,11,56.89,56.98,56.89,56.98,39
20120801|2012-04-11 11:30,11,56.94,56.98,56.93,56.94,138
20120801|2012-04-11 12:00,11,56.96,57.06,56.94,56.96,109
20120801|2012-04-11 12:30,11,56.96,57.08,56.94,56.94,354
20120801|2012-04-11 13:00,11,56.97,56.98,56.9,56.95,664
20120801|2012-04-12 02:30,12,57.19,57.19,57.19,57.19,4
20120801|2012-04-12 03:30,12,57.16,57.19,57.13,57.13,16
20120801|2012-04-12 06:30,12,57.16,57.16,57.16,57.16,4
20120801|2012-04-12 07:00,12,57.2,57.2,57.19,57.2,110
20120801|2012-04-12 09:30,12,57.34,57.35,57.21,57.35,190
20120801|2012-04-12 10:00,12,57.37,57.56,57.37,57.52,66
20120801|2012-04-12 10:30,12,57.56,57.56,57.33,57.37,44
20120801|2012-04-12 11:30,12,57.47,57.47,57.39,57.45,46
20120801|2012-04-12 12:00,12,57.5,57.5,57.5,57.5,2
20120801|2012-04-12 12:30,12,57.49,57.62,57.49,57.52,185
20120801|2012-04-12 13:00,12,57.64,57.76,57.57,57.69,51
20120801|2012-04-12 19:30,13,57.69,57.69,57.69,57.69,2
20120801|2012-04-12 20:00,13,57.69,57.73,57.69,57.73,3
20120801|2012-04-12 20:30,13,57.73,57.73,57.73,57.73,1
20120801|2012-04-12 21:00,13,57.63,57.63,57.63,57.63,1
20120801|2012-04-13 03:00,13,57.53,57.53,57.53,57.53,2
20120801|2012-04-13 03:30,13,57.6,57.6,57.6,57.6,100
20120801|2012-04-13 05:00,13,57.41,57.46,57.37,57.37,139
20120801|2012-04-13 05:30,13,57.36,57.36,57.25,57.29,11
20120801|2012-04-13 09:30,13,57.29,57.29,57.04,57.19,341
20120801|2012-04-13 10:00,13,57.17,57.18,57.03,57.06,54
20120801|2012-04-13 10:30,13,57.07,57.13,57,57,154
20120801|2012-04-13 11:00,13,57.13,57.16,57.11,57.16,67
20120801|2012-04-13 11:30,13,57.16,57.24,57.15,57.18,310
20120801|2012-04-13 12:00,13,57.23,57.24,57.22,57.24,27
20120801|2012-04-13 12:30,13,57.15,57.25,57.05,57.05,186
20120801|2012-04-13 13:00,13,57.02,57.05,56.94,56.94,176
20120801|2012-04-15 18:00,16,56.83,56.84,56.83,56.84,12
20120801|2012-04-15 18:30,16,56.82,56.82,56.82,56.82,4
20120801|2012-04-15 19:30,16,56.5,56.5,56.5,56.5,3
20120801|2012-04-16 01:30,16,56.56,56.56,56.56,56.56,1
20120801|2012-04-16 02:00,16,56.68,56.68,56.68,56.68,1
20120801|2012-04-16 03:00,16,56.61,56.61,56.61,56.61,1
20120801|2012-04-16 04:00,16,56.66,56.66,56.65,56.65,5
20120801|2012-04-16 04:30,16,56.68,56.68,56.68,56.68,3
20120801|2012-04-16 05:00,16,56.62,56.62,56.62,56.62,4
20120801|2012-04-16 07:00,16,56.48,56.48,56.48,56.48,1
20120801|2012-04-16 09:30,16,56.45,56.46,56.2,56.28,274
20120801|2012-04-16 10:00,16,56.21,56.26,56.18,56.21,34
20120801|2012-04-16 10:30,16,56.18,56.22,56.14,56.22,62
20120801|2012-04-16 11:00,16,56.26,56.28,56.22,56.26,35
20120801|2012-04-16 11:30,16,56.23,56.23,56.2,56.2,26
20120801|2012-04-16 12:00,16,56.2,56.3,56.2,56.28,103
20120801|2012-04-16 12:30,16,56.3,56.38,56.29,56.31,124
20120801|2012-04-16 13:00,16,56.32,56.41,56.26,56.3,37
20120801|2012-04-16 18:00,17,56.23,56.23,56.23,56.23,4
20120801|2012-04-17 02:00,17,56.44,56.44,56.44,56.44,1
20120801|2012-04-17 03:00,17,56.5,56.5,56.5,56.5,1
20120801|2012-04-17 04:30,17,56.54,56.62,56.54,56.62,20
20120801|2012-04-17 05:30,17,56.62,56.62,56.62,56.62,36
20120801|2012-04-17 09:30,17,56.64,56.92,56.55,56.91,52
20120801|2012-04-17 10:00,17,56.75,56.75,56.75,56.75,5
20120801|2012-04-17 10:30,17,56.74,56.74,56.62,56.65,99
20120801|2012-04-17 11:00,17,56.65,56.65,56.6,56.6,6
20120801|2012-04-17 11:30,17,56.6,56.64,56.59,56.59,9
20120801|2012-04-17 12:00,17,56.61,56.61,56.57,56.57,7
20120801|2012-04-17 12:30,17,56.57,56.57,56.47,56.47,2
20120801|2012-04-17 13:00,17,56.51,56.51,56.34,56.47,13
20120801|2012-04-17 18:00,18,56.4,56.46,56.4,56.46,3
20120801|2012-04-17 21:30,18,56.2,56.2,56.1,56.1,24
20120801|2012-04-18 02:00,18,56.37,56.38,56.37,56.38,5
20120801|2012-04-18 02:30,18,56.25,56.25,56.25,56.25,2
20120801|2012-04-18 04:30,18,56.09,56.09,56.05,56.05,23
20120801|2012-04-18 06:00,18,56.2,56.2,56.19,56.19,6
20120801|2012-04-18 07:00,18,56.16,56.16,56,56,52
20120801|2012-04-18 09:30,18,55.84,56.13,55.84,55.85,131
20120801|2012-04-18 10:00,18,55.84,55.92,55.84,55.88,42
20120801|2012-04-18 10:30,18,55.92,56.03,55.92,56.03,80
20120801|2012-04-18 11:00,18,56.03,56.03,55.9,55.9,170
20120801|2012-04-18 11:30,18,55.87,55.89,55.87,55.87,7
20120801|2012-04-18 12:00,18,55.88,55.92,55.87,55.92,133
20120801|2012-04-18 12:30,18,55.92,55.95,55.8,55.82,92
20120801|2012-04-18 13:00,18,55.8,55.82,55.74,55.8,153
20120801|2012-04-18 19:30,19,55.89,55.89,55.89,55.89,1
20120801|2012-04-18 20:30,19,55.99,55.99,55.98,55.98,5
20120801|2012-04-19 00:00,19,56.03,56.03,56.02,56.02,7
20120801|2012-04-19 02:00,19,56.08,56.08,56.08,56.08,2
20120801|2012-04-19 03:30,19,56.16,56.3,56.16,56.3,43
20120801|2012-04-19 04:00,19,56.33,56.33,56.29,56.29,7
20120801|2012-04-19 05:30,19,56.29,56.29,56.29,56.29,1
20120801|2012-04-19 06:30,19,56.14,56.15,56.14,56.15,8
20120801|2012-04-19 07:00,19,56.11,56.15,56.11,56.15,27
20120801|2012-04-19 09:30,19,56.18,56.3,56.1,56.1,116
20120801|2012-04-19 10:00,19,56.1,56.12,56.02,56.04,142
20120801|2012-04-19 10:30,19,56.02,56.11,55.95,56.04,109
20120801|2012-04-19 11:00,19,56.03,56.05,55.91,55.93,230
20120801|2012-04-19 11:30,19,55.92,56,55.89,55.89,40
20120801|2012-04-19 12:00,19,55.88,55.88,55.79,55.8,39
20120801|2012-04-19 12:30,19,55.76,55.77,55.6,55.67,134
20120801|2012-04-19 13:00,19,55.68,55.86,55.67,55.82,111
20120801|2012-04-20 02:00,20,55.84,55.84,55.84,55.84,1
20120801|2012-04-20 02:30,20,55.86,55.86,55.86,55.86,1
20120801|2012-04-20 07:00,20,56.05,56.05,56.01,56.01,6
20120801|2012-04-20 09:30,20,56.06,56.29,56,56.26,178
20120801|2012-04-20 10:00,20,56.26,56.26,56.05,56.13,137
20120801|2012-04-20 10:30,20,56.14,56.17,56.03,56.12,133
20120801|2012-04-20 11:00,20,56.12,56.29,56.12,56.25,71
20120801|2012-04-20 11:30,20,56.18,56.25,56.11,56.12,44
20120801|2012-04-20 12:00,20,56.11,56.21,56.06,56.06,105
20120801|2012-04-20 12:30,20,56.01,56.47,56.01,56.31,194
20120801|2012-04-20 13:00,20,56.3,56.32,56.11,56.26,303
20120801|2012-04-22 18:00,23,56.36,56.42,56.31,56.42,11
20120801|2012-04-22 18:30,23,56.32,56.32,56.32,56.32,3
20120801|2012-04-22 20:00,23,56.51,56.51,56.51,56.51,1
20120801|2012-04-23 03:00,23,56.21,56.21,56.21,56.21,1
20120801|2012-04-23 04:00,23,56.18,56.18,56.16,56.16,2
20120801|2012-04-23 06:30,23,56.24,56.24,56.24,56.24,1
20120801|2012-04-23 09:30,23,56.09,56.21,55.93,56.09,279
20120801|2012-04-23 10:00,23,56.08,56.16,56.05,56.05,134
20120801|2012-04-23 10:30,23,56.08,56.08,55.85,55.93,109
20120801|2012-04-23 11:00,23,55.94,56,55.88,55.95,200
20120801|2012-04-23 11:30,23,55.92,55.92,55.83,55.88,130
20120801|2012-04-23 12:00,23,55.88,55.96,55.87,55.93,164
20120801|2012-04-23 12:30,23,55.94,55.94,55.73,55.73,169
20120801|2012-04-23 13:00,23,55.76,55.77,55.53,55.73,150
20120801|2012-04-23 19:00,24,55.78,55.78,55.78,55.78,1
20120801|2012-04-23 20:00,24,56,56,56,56,5
20120801|2012-04-23 21:00,24,56.1,56.1,56.07,56.07,2
20120801|2012-04-23 21:30,24,56.05,56.05,55.95,55.95,2
20120801|2012-04-23 22:00,24,55.91,55.91,55.91,55.91,1
20120801|2012-04-24 03:00,24,55.95,55.95,55.94,55.95,6
20120801|2012-04-24 04:30,24,55.93,55.93,55.93,55.93,3
20120801|2012-04-24 06:00,24,55.97,55.97,55.97,55.97,1
20120801|2012-04-24 09:30,24,56.07,56.07,55.9,55.93,168
20120801|2012-04-24 10:00,24,55.93,55.98,55.92,55.92,79
20120801|2012-04-24 10:30,24,55.92,55.92,55.74,55.81,238
20120801|2012-04-24 11:00,24,55.87,56.07,55.84,56,103
20120801|2012-04-24 11:30,24,55.95,55.95,55.87,55.95,37
20120801|2012-04-24 12:00,24,55.98,55.99,55.86,55.91,476
20120801|2012-04-24 12:30,24,55.92,55.96,55.88,55.89,526
20120801|2012-04-24 13:00,24,55.88,55.96,55.85,55.93,214
20120801|2012-04-24 18:30,25,56.03,56.03,56.03,56.03,1
20120801|2012-04-24 19:00,25,56.12,56.13,56.12,56.13,3
20120801|2012-04-24 20:00,25,56.18,56.18,56.18,56.18,1
20120801|2012-04-24 21:00,25,56.05,56.05,56.05,56.05,1
20120801|2012-04-24 21:30,25,56.04,56.04,56.04,56.04,1
20120801|2012-04-24 23:00,25,55.91,55.91,55.91,55.91,1
20120801|2012-04-25 01:00,25,55.95,55.95,55.95,55.95,1
20120801|2012-04-25 03:30,25,56.1,56.2,56.1,56.2,34
20120801|2012-04-25 04:00,25,56.2,56.24,56.2,56.23,41
20120801|2012-04-25 04:30,25,56.23,56.29,56.23,56.29,28
20120801|2012-04-25 05:00,25,56.33,56.38,56.3,56.32,44
20120801|2012-04-25 05:30,25,56.32,56.38,56.27,56.3,69
20120801|2012-04-25 06:00,25,56.27,56.39,56.27,56.36,134
20120801|2012-04-25 06:30,25,56.34,56.34,56.25,56.28,95
20120801|2012-04-25 07:00,25,56.29,56.33,56.29,56.33,7
20120801|2012-04-25 09:30,25,56.38,56.67,56.23,56.33,936
20120801|2012-04-25 10:00,25,56.3,56.3,56.06,56.12,322
20120801|2012-04-25 10:30,25,56.1,56.17,56.08,56.1,497
20120801|2012-04-25 11:00,25,56.11,56.19,56.09,56.14,82
20120801|2012-04-25 11:30,25,56.12,56.13,56.09,56.1,163
20120801|2012-04-25 12:00,25,56.08,56.1,56.04,56.06,295
20120801|2012-04-25 12:30,25,56.07,56.09,56.04,56.08,110
20120801|2012-04-25 13:00,25,56.06,56.21,55.97,56.2,343
20120801|2012-04-25 18:00,26,56.23,56.23,56.19,56.19,14
20120801|2012-04-25 18:30,26,56.12,56.12,56.12,56.12,1
20120801|2012-04-25 20:00,26,55.99,55.99,55.97,55.97,23
20120801|2012-04-25 22:00,26,56.03,56.03,56.01,56.01,111
20120801|2012-04-26 00:30,26,56,56,55.92,55.92,48
20120801|2012-04-26 02:00,26,56.14,56.14,56.14,56.14,4
20120801|2012-04-26 03:00,26,56.21,56.25,56.21,56.25,12
20120801|2012-04-26 03:30,26,56.27,56.27,56.26,56.26,8
20120801|2012-04-26 04:00,26,56.3,56.3,56.3,56.3,4
20120801|2012-04-26 04:30,26,56.3,56.3,56.29,56.29,6
20120801|2012-04-26 05:00,26,56.27,56.27,56.27,56.27,11
20120801|2012-04-26 05:30,26,56.27,56.27,56.25,56.25,23
20120801|2012-04-26 06:00,26,56.25,56.25,56.25,56.25,10
20120801|2012-04-26 07:00,26,56.18,56.19,56.18,56.19,4
20120801|2012-04-26 09:30,26,56.16,56.16,55.85,55.98,199
20120801|2012-04-26 10:00,26,56,56,55.88,55.89,244
20120801|2012-04-26 10:30,26,55.89,55.91,55.68,55.7,233
20120801|2012-04-26 11:00,26,55.69,55.74,55.62,55.69,190
20120801|2012-04-26 11:30,26,55.72,55.75,55.71,55.74,27
20120801|2012-04-26 12:00,26,55.74,55.87,55.73,55.82,258
20120801|2012-04-26 12:30,26,55.81,55.87,55.75,55.83,222
20120801|2012-04-26 13:00,26,55.87,56,55.8,55.82,399
20120801|2012-04-26 18:30,27,56.01,56.01,56.01,56.01,1
20120801|2012-04-26 20:00,27,55.94,55.94,55.94,55.94,1
20120801|2012-04-26 20:30,27,55.97,55.98,55.96,55.98,22
20120801|2012-04-26 21:00,27,56.03,56.05,56.02,56.02,5
20120801|2012-04-26 21:30,27,56.05,56.05,56,56.02,71
20120801|2012-04-26 22:00,27,56.05,56.05,56.05,56.05,2
20120801|2012-04-26 23:00,27,56,56,56,56,3
20120801|2012-04-26 23:30,27,55.99,55.99,55.94,55.94,23
20120801|2012-04-27 00:00,27,55.96,55.96,55.96,55.96,8
20120801|2012-04-27 00:30,27,55.96,55.96,55.96,55.96,17
20120801|2012-04-27 01:00,27,55.9,55.9,55.9,55.9,1
20120801|2012-04-27 02:00,27,55.9,55.9,55.9,55.9,1
20120801|2012-04-27 03:00,27,56.03,56.03,56.03,56.03,2
20120801|2012-04-27 04:00,27,56.05,56.06,56.05,56.06,10
20120801|2012-04-27 04:30,27,56.04,56.04,56.04,56.04,16
20120801|2012-04-27 05:00,27,56.02,56.02,56.02,56.02,10
20120801|2012-04-27 05:30,27,56.05,56.08,56.05,56.08,2
20120801|2012-04-27 06:30,27,56.07,56.08,56.06,56.06,9
20120801|2012-04-27 07:00,27,56.11,56.11,56.1,56.1,4
20120801|2012-04-27 09:30,27,56.09,56.37,56.02,56.2,483
20120801|2012-04-27 10:00,27,56.22,56.24,56.13,56.17,155
20120801|2012-04-27 10:30,27,56.19,56.19,56.03,56.06,157
20120801|2012-04-27 11:00,27,56.07,56.08,55.95,55.97,116
20120801|2012-04-27 11:30,27,55.95,55.98,55.91,55.97,38
20120801|2012-04-27 12:00,27,56,56,55.88,55.88,46
20120801|2012-04-27 12:30,27,55.89,55.92,55.81,55.81,252
20120801|2012-04-27 13:00,27,55.79,55.83,55.66,55.8,458
20120801|2012-04-29 18:00,30,55.68,55.74,55.63,55.73,37
20120801|2012-04-29 19:00,30,55.73,55.73,55.73,55.73,1
20120801|2012-04-29 19:30,30,55.78,55.78,55.74,55.74,4
20120801|2012-04-29 20:00,30,55.75,55.75,55.72,55.72,8
20120801|2012-04-29 21:00,30,55.73,55.73,55.73,55.73,1
20120801|2012-04-29 21:30,30,55.75,55.75,55.75,55.75,2
20120801|2012-04-29 22:00,30,55.78,55.78,55.78,55.78,13
20120801|2012-04-29 22:30,30,55.78,55.78,55.78,55.78,8
20120801|2012-04-29 23:00,30,55.78,55.78,55.78,55.78,48
20120801|2012-04-30 00:00,30,55.75,55.75,55.75,55.75,1
20120801|2012-04-30 00:30,30,55.77,55.77,55.73,55.73,3
20120801|2012-04-30 02:30,30,55.81,55.81,55.81,55.81,1
20120801|2012-04-30 03:00,30,55.85,55.85,55.85,55.85,2
20120801|2012-04-30 04:00,30,55.72,55.73,55.72,55.73,2
20120801|2012-04-30 04:30,30,55.71,55.71,55.58,55.58,10
20120801|2012-04-30 05:00,30,55.51,55.57,55.5,55.57,14
20120801|2012-04-30 05:30,30,55.6,55.62,55.58,55.58,3
20120801|2012-04-30 06:00,30,55.57,55.57,55.48,55.48,15
20120801|2012-04-30 06:30,30,55.46,55.46,55.46,55.46,4
20120801|2012-04-30 07:00,30,55.44,55.44,55.39,55.39,4
20120801|2012-04-30 09:30,30,55.5,55.5,55.18,55.27,628
20120801|2012-04-30 10:00,30,55.23,55.36,55.21,55.36,424
20120801|2012-04-30 10:30,30,55.3,55.3,55.2,55.22,59
20120801|2012-04-30 11:00,30,55.16,55.16,55.06,55.08,424
20120801|2012-04-30 11:30,30,55.06,55.15,55,55.14,401
20120801|2012-04-30 12:00,30,55.07,55.09,54.98,54.99,272
20120801|2012-04-30 12:30,30,54.98,55.1,54.98,55.1,175
20120801|2012-04-30 13:00,30,55.09,55.34,55.06,55.23,468
20120801|2012-04-30 18:00,1,55.3,55.31,55.29,55.29,15
20120801|2012-04-30 18:30,1,55.29,55.29,55.25,55.25,20
20120801|2012-04-30 19:00,1,55.2,55.24,55.2,55.24,2
20120801|2012-04-30 20:00,1,55.18,55.18,55.18,55.18,1
20120801|2012-04-30 20:30,1,55.16,55.16,55.16,55.16,1
20120801|2012-04-30 21:00,1,55.19,55.19,55.19,55.19,1
20120801|2012-04-30 23:30,1,55.13,55.13,55.13,55.13,1
20120801|2012-05-01 00:00,1,55.11,55.11,55,55,12
20120801|2012-05-01 03:00,1,54.94,54.98,54.94,54.96,19
20120801|2012-05-01 03:30,1,54.92,54.92,54.89,54.89,9
20120801|2012-05-01 04:00,1,54.89,54.89,54.87,54.87,2
20120801|2012-05-01 04:30,1,54.86,54.87,54.84,54.87,130
20120801|2012-05-01 05:00,1,54.87,54.88,54.81,54.81,213
20120801|2012-05-01 05:30,1,54.81,54.82,54.81,54.82,6
20120801|2012-05-01 06:00,1,54.81,54.87,54.81,54.87,11
20120801|2012-05-01 06:30,1,54.87,54.87,54.84,54.84,2
20120801|2012-05-01 07:00,1,54.94,55.02,54.94,55.01,80
20120801|2012-05-01 09:30,1,55,55.15,54.88,55.1,722
20120801|2012-05-01 10:00,1,55.16,55.44,55.16,55.22,448
20120801|2012-05-01 10:30,1,55.2,55.2,55.02,55.05,186
20120801|2012-05-01 11:00,1,55.02,55.08,55,55.02,148
20120801|2012-05-01 11:30,1,55.03,55.03,54.96,54.97,133
20120801|2012-05-01 12:00,1,55.01,55.13,54.98,55.1,220
20120801|2012-05-01 12:30,1,55.08,55.12,55.01,55.12,640
20120801|2012-05-01 13:00,1,55.12,55.27,55.12,55.15,981
20120801|2012-05-01 18:00,2,55.16,55.17,55.16,55.17,2
20120801|2012-05-01 18:30,2,55.22,55.22,55.21,55.21,2
20120801|2012-05-01 19:30,2,55.27,55.27,55.27,55.27,1
20120801|2012-05-01 20:00,2,55.23,55.34,55.18,55.34,5
20120801|2012-05-01 20:30,2,55.25,55.29,55.23,55.27,16
20120801|2012-05-01 22:00,2,55.33,55.33,55.33,55.33,1
20120801|2012-05-02 00:30,2,55.37,55.37,55.37,55.37,3
20120801|2012-05-02 01:30,2,55.37,55.37,55.34,55.34,25
20120801|2012-05-02 02:30,2,55.36,55.37,55.36,55.37,159
20120801|2012-05-02 03:00,2,55.36,55.37,55.36,55.36,26
20120801|2012-05-02 03:30,2,55.36,55.36,55.3,55.3,17
20120801|2012-05-02 04:00,2,55.27,55.37,55.27,55.37,108
20120801|2012-05-02 04:30,2,55.33,55.33,55.32,55.32,4
20120801|2012-05-02 05:00,2,55.37,55.42,55.37,55.38,41
20120801|2012-05-02 05:30,2,55.39,55.42,55.39,55.41,4
20120801|2012-05-02 06:00,2,55.38,55.43,55.38,55.42,3
20120801|2012-05-02 06:30,2,55.44,55.44,55.43,55.43,8
20120801|2012-05-02 07:00,2,55.37,55.37,55.36,55.37,5
20120801|2012-05-02 09:30,2,55.42,55.44,55.26,55.36,290
20120801|2012-05-02 10:00,2,55.42,55.62,55.39,55.56,293
20120801|2012-05-02 10:30,2,55.56,55.68,55.51,55.54,262
20120801|2012-05-02 11:00,2,55.52,55.52,55.29,55.35,547
20120801|2012-05-02 11:30,2,55.34,55.35,55.14,55.14,130
20120801|2012-05-02 12:00,2,55.13,55.19,55.07,55.19,165
20120801|2012-05-02 12:30,2,55.15,55.15,54.87,54.9,262
20120801|2012-05-02 13:00,2,54.92,54.93,54.75,54.83,252
20120801|2012-05-02 18:00,3,54.86,54.97,54.86,54.97,3
20120801|2012-05-02 18:30,3,54.98,54.99,54.98,54.99,2
20120801|2012-05-02 19:00,3,54.99,54.99,54.99,54.99,1
20120801|2012-05-02 19:30,3,54.98,55,54.98,55,7
20120801|2012-05-02 20:00,3,54.95,54.99,54.95,54.99,10
20120801|2012-05-02 20:30,3,55.01,55.01,55.01,55.01,1
20120801|2012-05-02 21:00,3,55.03,55.03,55.03,55.03,1
20120801|2012-05-02 21:30,3,55.04,55.04,55.04,55.04,1
20120801|2012-05-02 22:00,3,54.99,55.01,54.94,54.94,6
20120801|2012-05-02 23:00,3,54.82,54.85,54.82,54.84,3
20120801|2012-05-03 00:30,3,54.85,54.86,54.85,54.86,3
20120801|2012-05-03 01:00,3,54.85,54.85,54.82,54.82,38
20120801|2012-05-03 01:30,3,54.81,54.81,54.75,54.75,45
20120801|2012-05-03 02:00,3,54.8,54.8,54.79,54.8,7
20120801|2012-05-03 02:30,3,54.77,54.77,54.75,54.75,26
20120801|2012-05-03 03:00,3,54.81,54.85,54.81,54.84,9
20120801|2012-05-03 03:30,3,54.8,54.8,54.8,54.8,5
20120801|2012-05-03 04:00,3,54.77,54.78,54.77,54.78,4
20120801|2012-05-03 04:30,3,54.74,54.74,54.74,54.74,1
20120801|2012-05-03 05:00,3,54.73,54.76,54.69,54.72,27
20120801|2012-05-03 05:30,3,54.77,54.77,54.77,54.77,5
20120801|2012-05-03 06:30,3,54.81,54.84,54.8,54.82,21
20120801|2012-05-03 07:00,3,54.83,54.84,54.8,54.8,9
20120801|2012-05-03 09:30,3,54.85,54.85,54.36,54.53,804
20120801|2012-05-03 10:00,3,54.53,54.58,54.39,54.45,200
20120801|2012-05-03 10:30,3,54.44,54.44,54.35,54.4,76
20120801|2012-05-03 11:00,3,54.45,54.45,54.34,54.41,733
20120801|2012-05-03 11:30,3,54.41,54.5,54.36,54.36,235
20120801|2012-05-03 12:00,3,54.36,54.36,54.23,54.28,184
20120801|2012-05-03 12:30,3,54.3,54.38,54.25,54.29,170
20120801|2012-05-03 13:00,3,54.26,54.47,54.25,54.46,445
20120801|2012-05-03 18:00,4,54.5,54.57,54.49,54.49,19
20120801|2012-05-03 18:30,4,54.47,54.48,54.47,54.48,5
20120801|2012-05-03 19:00,4,54.42,54.42,54.42,54.42,1
20120801|2012-05-03 19:30,4,54.37,54.37,54.36,54.36,22
20120801|2012-05-03 20:00,4,54.48,54.55,54.41,54.55,18
20120801|2012-05-03 20:30,4,54.56,54.56,54.54,54.54,59
20120801|2012-05-03 21:00,4,54.49,54.53,54.49,54.53,9
20120801|2012-05-03 21:30,4,54.49,54.49,54.42,54.47,6
20120801|2012-05-04 00:30,4,54.58,54.58,54.58,54.58,3
20120801|2012-05-04 02:00,4,54.54,54.54,54.54,54.54,1
20120801|2012-05-04 03:00,4,54.55,54.55,54.55,54.55,1
20120801|2012-05-04 03:30,4,54.51,54.53,54.5,54.52,12
20120801|2012-05-04 04:00,4,54.44,54.5,54.44,54.5,7
20120801|2012-05-04 05:30,4,54.51,54.51,54.51,54.51,1
20120801|2012-05-04 06:00,4,54.51,54.53,54.51,54.53,10
20120801|2012-05-04 07:00,4,54.42,54.42,54.42,54.42,4
20120801|2012-05-04 09:30,4,54.25,54.25,53.62,53.77,682
20120801|2012-05-04 10:00,4,53.8,53.89,53.7,53.75,617
20120801|2012-05-04 10:30,4,53.74,53.77,53.65,53.65,224
20120801|2012-05-04 11:00,4,53.65,53.8,53.64,53.75,583
20120801|2012-05-04 11:30,4,53.73,53.9,53.69,53.89,436
20120801|2012-05-04 12:00,4,53.9,53.97,53.8,53.81,84
20120801|2012-05-04 12:30,4,53.81,53.88,53.78,53.85,77
20120801|2012-05-04 13:00,4,53.83,53.91,53.76,53.79,255
20120801|2012-05-06 18:00,7,53.68,53.71,53.6,53.66,91
20120801|2012-05-06 19:00,7,53.66,53.71,53.66,53.71,2
20120801|2012-05-06 20:00,7,53.66,53.71,53.51,53.63,37
20120801|2012-05-06 20:30,7,53.6,53.6,53.6,53.6,5
20120801|2012-05-06 21:30,7,53.58,53.6,53.53,53.53,24
20120801|2012-05-06 22:00,7,53.56,53.56,53.56,53.56,1
20120801|2012-05-06 22:30,7,53.54,53.54,53.54,53.54,4
20120801|2012-05-06 23:00,7,53.6,53.6,53.6,53.6,32
20120801|2012-05-06 23:30,7,53.6,53.6,53.6,53.6,24
20120801|2012-05-07 00:30,7,53.65,53.65,53.64,53.64,2
20120801|2012-05-07 01:30,7,53.84,53.84,53.84,53.84,1
20120801|2012-05-07 03:30,7,53.84,53.89,53.84,53.89,8
20120801|2012-05-07 04:00,7,53.84,53.84,53.8,53.8,51
20120801|2012-05-07 04:30,7,53.84,53.88,53.84,53.88,103
20120801|2012-05-07 05:00,7,53.9,53.9,53.87,53.87,11
20120801|2012-05-07 05:30,7,53.78,53.81,53.78,53.81,6
20120801|2012-05-07 06:00,7,53.87,53.88,53.87,53.88,21
20120801|2012-05-07 06:30,7,53.9,53.9,53.9,53.9,31
20120801|2012-05-07 07:00,7,53.94,53.94,53.87,53.93,7
20120801|2012-05-07 09:30,7,53.93,53.93,53.46,53.72,888
20120801|2012-05-07 10:00,7,53.7,53.71,53.59,53.62,148
20120801|2012-05-07 10:30,7,53.63,53.63,53.54,53.58,242
20120801|2012-05-07 11:00,7,53.58,53.68,53.57,53.58,1073
20120801|2012-05-07 11:30,7,53.58,53.7,53.58,53.63,263
20120801|2012-05-07 12:00,7,53.64,53.74,53.62,53.71,197
20120801|2012-05-07 12:30,7,53.71,53.77,53.69,53.69,288
20120801|2012-05-07 13:00,7,53.69,53.8,53.68,53.75,437
20120801|2012-05-07 18:00,8,53.9,53.9,53.9,53.9,3
20120801|2012-05-07 18:30,8,53.9,53.9,53.88,53.88,3
20120801|2012-05-07 20:00,8,53.97,54.04,53.96,54.04,3
20120801|2012-05-07 21:00,8,54.07,54.07,54.06,54.06,20
20120801|2012-05-07 22:30,8,54.1,54.1,54.1,54.1,4
20120801|2012-05-07 23:00,8,54.1,54.1,54.1,54.1,1
20120801|2012-05-08 00:00,8,54.06,54.06,54.06,54.06,1
20120801|2012-05-08 00:30,8,54.14,54.15,54.11,54.15,11
20120801|2012-05-08 01:00,8,54.15,54.15,54.12,54.12,7
20120801|2012-05-08 01:30,8,53.93,53.97,53.93,53.97,8
20120801|2012-05-08 02:00,8,53.98,53.98,53.97,53.97,20
20120801|2012-05-08 02:30,8,53.97,53.97,53.97,53.97,1
20120801|2012-05-08 03:30,8,54.05,54.05,54.03,54.03,17
20120801|2012-05-08 04:00,8,54.05,54.07,54.05,54.07,6
20120801|2012-05-08 04:30,8,54.06,54.06,54.01,54.01,10
20120801|2012-05-08 05:00,8,54.05,54.06,54.03,54.06,6
20120801|2012-05-08 05:30,8,54.03,54.03,53.99,53.99,6
20120801|2012-05-08 06:00,8,54,54,53.97,53.97,111
20120801|2012-05-08 06:30,8,54.02,54.02,53.99,54,10
20120801|2012-05-08 07:00,8,53.97,53.97,53.97,53.97,4
20120801|2012-05-08 09:30,8,53.88,53.88,53.51,53.53,689
20120801|2012-05-08 10:00,8,53.53,53.76,53.23,53.65,1237
20120801|2012-05-08 10:30,8,53.64,53.77,53.58,53.66,613
20120801|2012-05-08 11:00,8,53.67,53.76,53.57,53.63,311
20120801|2012-05-08 11:30,8,53.66,53.72,53.58,53.58,126
20120801|2012-05-08 12:00,8,53.55,53.57,53.41,53.54,426
20120801|2012-05-08 12:30,8,53.55,53.6,53.39,53.49,264
20120801|2012-05-08 13:00,8,53.46,53.57,53.45,53.47,394
20120801|2012-05-08 18:00,9,53.48,53.55,53.48,53.55,6
20120801|2012-05-08 18:30,9,53.51,53.51,53.51,53.51,1
20120801|2012-05-08 19:30,9,53.51,53.51,53.51,53.51,1
20120801|2012-05-08 20:00,9,53.48,53.64,53.48,53.64,22
20120801|2012-05-08 20:30,9,53.62,53.64,53.62,53.64,2
20120801|2012-05-08 21:30,9,53.45,53.45,53.45,53.45,1
20120801|2012-05-08 23:00,9,53.51,53.52,53.51,53.52,2
20120801|2012-05-08 23:30,9,53.5,53.5,53.5,53.5,2
20120801|2012-05-09 00:00,9,53.48,53.48,53.48,53.48,1
20120801|2012-05-09 00:30,9,53.45,53.46,53.4,53.46,29
20120801|2012-05-09 01:30,9,53.6,53.6,53.54,53.57,75
20120801|2012-05-09 02:00,9,53.62,53.62,53.59,53.59,6
20120801|2012-05-09 03:00,9,53.74,53.74,53.63,53.63,3
20120801|2012-05-09 03:30,9,53.63,53.64,53.59,53.59,5
20120801|2012-05-09 04:00,9,53.59,53.63,53.58,53.6,24
20120801|2012-05-09 04:30,9,53.6,53.61,53.5,53.5,21
20120801|2012-05-09 05:00,9,53.55,53.57,53.55,53.57,2
20120801|2012-05-09 05:30,9,53.5,53.55,53.46,53.46,152
20120801|2012-05-09 06:00,9,53.46,53.5,53.42,53.5,11
20120801|2012-05-09 06:30,9,53.39,53.41,53.34,53.38,181
20120801|2012-05-09 07:00,9,53.38,53.43,53.35,53.35,82
20120801|2012-05-09 09:30,9,53.15,53.49,53.06,53.39,1124
20120801|2012-05-09 10:00,9,53.35,53.54,53.33,53.46,380
20120801|2012-05-09 10:30,9,53.41,53.6,53.39,53.59,85
20120801|2012-05-09 11:00,9,53.6,53.6,53.48,53.5,193
20120801|2012-05-09 11:30,9,53.48,53.49,53.37,53.38,75
20120801|2012-05-09 12:00,9,53.37,53.4,53.34,53.35,100
20120801|2012-05-09 12:30,9,53.37,53.4,53.25,53.25,269
20120801|2012-05-09 13:00,9,53.26,53.29,53.04,53.05,404
20120801|2012-05-09 18:00,10,53.09,53.14,53.09,53.14,11
20120801|2012-05-09 19:00,10,53.15,53.16,53.15,53.16,2
20120801|2012-05-09 19:30,10,53.19,53.19,53.19,53.19,1
20120801|2012-05-09 20:00,10,53.41,53.43,53.39,53.39,23
20120801|2012-05-09 20:30,10,53.39,53.39,53.32,53.32,130
20120801|2012-05-09 21:00,10,53.37,53.41,53.37,53.41,2
20120801|2012-05-09 21:30,10,53.32,53.32,53.32,53.32,1
20120801|2012-05-09 22:00,10,53.4,53.4,53.34,53.34,28
20120801|2012-05-09 23:00,10,53.37,53.39,53.37,53.39,51
20120801|2012-05-10 00:00,10,53.35,53.48,53.35,53.48,1156
20120801|2012-05-10 00:30,10,53.48,53.54,53.47,53.54,134
20120801|2012-05-10 01:00,10,53.6,53.6,53.56,53.56,43
20120801|2012-05-10 01:30,10,53.57,53.6,53.57,53.6,203
20120801|2012-05-10 02:00,10,53.64,53.7,53.63,53.7,105
20120801|2012-05-10 02:30,10,53.64,53.67,53.6,53.67,72
20120801|2012-05-10 03:00,10,53.62,53.62,53.59,53.6,278
20120801|2012-05-10 03:30,10,53.72,53.72,53.67,53.68,27
20120801|2012-05-10 04:00,10,53.68,53.68,53.57,53.59,178
20120801|2012-05-10 04:30,10,53.57,53.59,53.55,53.59,313
20120801|2012-05-10 05:00,10,53.59,53.59,53.58,53.59,62
20120801|2012-05-10 05:30,10,53.55,53.55,53.55,53.55,69
20120801|2012-05-10 06:00,10,53.55,53.55,53.52,53.53,72
20120801|2012-05-10 06:30,10,53.55,53.61,53.55,53.58,80
20120801|2012-05-10 07:00,10,53.57,53.7,53.57,53.7,14
20120801|2012-05-10 09:30,10,53.65,53.85,53.52,53.57,681
20120801|2012-05-10 10:00,10,53.61,53.69,53.57,53.67,298
20120801|2012-05-10 10:30,10,53.67,53.72,53.62,53.67,428
20120801|2012-05-10 11:00,10,53.67,53.67,53.58,53.62,564
20120801|2012-05-10 11:30,10,53.63,53.65,53.56,53.56,373
20120801|2012-05-10 12:00,10,53.56,53.57,53.5,53.53,201
20120801|2012-05-10 12:30,10,53.54,53.54,53.47,53.52,371
20120801|2012-05-10 13:00,10,53.52,53.69,53.52,53.66,799
20120801|2012-05-10 18:00,11,53.7,53.79,53.69,53.78,99
20120801|2012-05-10 18:30,11,53.74,53.74,53.7,53.7,3
20120801|2012-05-10 19:00,11,53.66,53.68,53.66,53.68,5
20120801|2012-05-10 19:30,11,53.72,53.72,53.72,53.72,1
20120801|2012-05-10 20:00,11,53.66,53.66,53.16,53.23,74
20120801|2012-05-10 20:30,11,53.21,53.27,53.19,53.27,29
20120801|2012-05-10 21:00,11,53.27,53.27,53,53.08,140
20120801|2012-05-10 21:30,11,53.07,53.25,53.06,53.1,125
20120801|2012-05-10 22:00,11,53.1,53.1,53.09,53.09,193
20120801|2012-05-10 22:30,11,53.08,53.08,53.08,53.08,4
20120801|2012-05-10 23:00,11,53.1,53.1,53.1,53.1,6
20120801|2012-05-11 00:30,11,52.78,52.81,52.76,52.81,4
20120801|2012-05-11 01:00,11,52.72,52.75,52.72,52.75,51
20120801|2012-05-11 01:30,11,52.78,52.78,52.78,52.78,1
20120801|2012-05-11 02:00,11,52.77,52.84,52.71,52.81,109
20120801|2012-05-11 02:30,11,52.85,52.85,52.79,52.83,14
20120801|2012-05-11 03:00,11,52.91,52.92,52.91,52.92,100
20120801|2012-05-11 04:30,11,52.93,52.93,52.89,52.89,39
20120801|2012-05-11 05:00,11,52.89,52.89,52.86,52.86,23
20120801|2012-05-11 05:30,11,52.85,52.85,52.83,52.83,51
20120801|2012-05-11 06:00,11,52.79,52.79,52.78,52.78,51
20120801|2012-05-11 06:30,11,52.84,52.84,52.84,52.84,1
20120801|2012-05-11 07:00,11,52.89,52.89,52.89,52.89,4
20120801|2012-05-11 09:30,11,53,53.11,52.85,52.93,312
20120801|2012-05-11 10:00,11,52.95,52.96,52.82,52.87,341
20120801|2012-05-11 10:30,11,52.85,52.88,52.78,52.85,139
20120801|2012-05-11 11:00,11,52.8,52.8,52.41,52.46,517
20120801|2012-05-11 11:30,11,52.45,52.6,52.42,52.59,258
20120801|2012-05-11 12:00,11,52.57,52.57,52.42,52.44,192
20120801|2012-05-11 12:30,11,52.43,52.51,52.31,52.33,226
20120801|2012-05-11 13:00,11,52.36,52.51,52.3,52.32,387
20120801|2012-05-13 18:00,14,52.33,52.33,52.33,52.33,1
20120801|2012-05-13 18:30,14,52.3,52.3,52.2,52.2,107
20120801|2012-05-13 19:00,14,52.23,52.44,52.23,52.44,3
20120801|2012-05-13 19:30,14,52.52,52.52,52.52,52.52,3
20120801|2012-05-13 20:00,14,52.5,52.57,52.41,52.44,22
20120801|2012-05-13 20:30,14,52.24,52.24,51.96,52.05,80
20120801|2012-05-13 21:00,14,52.15,52.25,52.12,52.14,71
20120801|2012-05-13 21:30,14,52.1,52.12,51.97,52.12,109
20120801|2012-05-13 22:00,14,52.12,52.12,51.97,52.01,33
20120801|2012-05-13 23:30,14,52,52,52,52,1
20120801|2012-05-14 00:30,14,52.07,52.08,51.96,51.98,28
20120801|2012-05-14 01:30,14,51.86,52.01,51.82,51.82,51
20120801|2012-05-14 02:00,14,51.89,51.94,51.73,51.78,56
20120801|2012-05-14 02:30,14,51.7,51.76,51.7,51.76,82
20120801|2012-05-14 03:00,14,51.74,51.74,51.54,51.56,130
20120801|2012-05-14 03:30,14,51.54,51.57,51.48,51.51,349
20120801|2012-05-14 04:00,14,51.56,51.57,51.52,51.52,189
20120801|2012-05-14 04:30,14,51.44,51.44,51.36,51.36,24
20120801|2012-05-14 05:00,14,51.38,51.38,51.38,51.38,5
20120801|2012-05-14 05:30,14,51.34,51.36,51.33,51.33,25
20120801|2012-05-14 06:00,14,51.42,51.43,51.42,51.43,17
20120801|2012-05-14 06:30,14,51.38,51.48,51.38,51.48,56
20120801|2012-05-14 07:00,14,51.48,51.53,51.48,51.52,50
20120801|2012-05-14 09:30,14,51.49,51.59,51.19,51.27,1086
20120801|2012-05-14 10:00,14,51.24,51.48,51.2,51.46,373
20120801|2012-05-14 10:30,14,51.47,51.48,51.35,51.48,95
20120801|2012-05-14 11:00,14,51.46,51.56,51.32,51.37,319
20120801|2012-05-14 11:30,14,51.34,51.4,51.3,51.36,617
20120801|2012-05-14 12:00,14,51.35,51.47,51.35,51.42,100
20120801|2012-05-14 12:30,14,51.42,51.42,51.26,51.28,494
20120801|2012-05-14 13:00,14,51.29,51.47,51.29,51.47,847
20120801|2012-05-14 18:00,15,51.55,51.57,51.55,51.55,26
20120801|2012-05-14 18:30,15,51.6,51.6,51.56,51.56,3
20120801|2012-05-14 20:00,15,51.52,51.58,51.34,51.57,42
20120801|2012-05-14 20:30,15,51.51,51.63,51.51,51.63,25
20120801|2012-05-14 21:00,15,51.65,51.65,51.62,51.62,6
20120801|2012-05-14 21:30,15,51.68,51.68,51.61,51.61,7
20120801|2012-05-14 22:00,15,51.61,51.65,51.57,51.58,16
20120801|2012-05-15 00:30,15,51.48,51.49,51.36,51.39,15
20120801|2012-05-15 01:00,15,51.5,51.5,51.49,51.49,7
20120801|2012-05-15 02:00,15,51.66,51.8,51.66,51.78,42
20120801|2012-05-15 02:30,15,51.8,51.86,51.8,51.8,109
20120801|2012-05-15 03:00,15,51.74,51.76,51.71,51.76,48
20120801|2012-05-15 03:30,15,51.77,51.77,51.75,51.75,74
20120801|2012-05-15 04:00,15,51.71,51.71,51.71,51.71,2
20120801|2012-05-15 04:30,15,51.78,51.78,51.78,51.78,1
20120801|2012-05-15 05:00,15,51.8,51.8,51.8,51.8,3
20120801|2012-05-15 05:30,15,51.88,51.94,51.88,51.93,32
20120801|2012-05-15 06:00,15,51.93,51.93,51.83,51.85,86
20120801|2012-05-15 06:30,15,51.85,51.85,51.82,51.85,22
20120801|2012-05-15 07:00,15,51.85,51.89,51.85,51.85,8
20120801|2012-05-15 09:30,15,51.81,51.81,51.27,51.27,2360
20120801|2012-05-15 10:00,15,51.27,51.33,51.09,51.18,1161
20120801|2012-05-15 10:30,15,51.16,51.48,51.16,51.45,1360
20120801|2012-05-15 11:00,15,51.45,51.57,51.31,51.32,967
20120801|2012-05-15 11:30,15,51.33,51.42,51.31,51.41,464
20120801|2012-05-15 12:00,15,51.41,51.47,51.41,51.46,474
20120801|2012-05-15 12:30,15,51.48,51.59,51.45,51.58,774
20120801|2012-05-15 13:00,15,51.54,51.61,51.47,51.58,576
20120801|2012-05-15 18:00,16,51.68,51.68,51.68,51.68,22
20120801|2012-05-15 19:00,16,51.66,51.66,51.66,51.66,1
20120801|2012-05-15 20:00,16,51.53,51.68,51.5,51.67,18
20120801|2012-05-15 21:30,16,51.54,51.55,51.48,51.48,12
20120801|2012-05-15 22:00,16,51.53,51.57,51.52,51.52,14
20120801|2012-05-15 22:30,16,51.52,51.53,51.45,51.45,11
20120801|2012-05-15 23:00,16,51.44,51.44,51.4,51.42,3
20120801|2012-05-16 00:30,16,51.32,51.32,51.18,51.18,14
20120801|2012-05-16 01:00,16,51.18,51.2,51.18,51.2,11
20120801|2012-05-16 01:30,16,51.03,51.03,50.97,50.97,26
20120801|2012-05-16 02:00,16,50.97,50.97,50.47,50.55,154
20120801|2012-05-16 02:30,16,50.42,50.5,50.26,50.26,153
20120801|2012-05-16 03:00,16,50.33,50.63,50.33,50.63,81
20120801|2012-05-16 03:30,16,50.71,50.72,50.49,50.53,55
20120801|2012-05-16 04:00,16,50.57,50.75,50.57,50.75,7
20120801|2012-05-16 04:30,16,50.76,50.76,50.56,50.56,205
20120801|2012-05-16 05:00,16,50.55,50.72,50.55,50.72,52
20120801|2012-05-16 05:30,16,50.81,50.85,50.78,50.84,43
20120801|2012-05-16 06:00,16,50.84,50.84,50.77,50.77,139
20120801|2012-05-16 06:30,16,50.76,50.86,50.75,50.84,23
20120801|2012-05-16 07:00,16,50.82,50.86,50.79,50.82,7
20120801|2012-05-16 09:30,16,50.99,51.16,50.74,50.79,1617
20120801|2012-05-16 10:00,16,50.72,50.79,50.46,50.53,769
20120801|2012-05-16 10:30,16,50.53,50.74,50.52,50.69,216
20120801|2012-05-16 11:00,16,50.7,50.73,50.45,50.58,474
20120801|2012-05-16 11:30,16,50.58,50.63,50.46,50.58,195
20120801|2012-05-16 12:00,16,50.56,50.74,50.53,50.62,298
20120801|2012-05-16 12:30,16,50.54,50.68,50.52,50.68,614
20120801|2012-05-16 13:00,16,50.68,50.73,50.54,50.65,555
20120801|2012-05-16 18:00,17,50.75,50.84,50.7,50.7,52
20120801|2012-05-16 18:30,17,50.72,50.78,50.7,50.78,141
20120801|2012-05-16 19:00,17,50.81,50.91,50.81,50.9,12
20120801|2012-05-16 19:30,17,50.87,50.96,50.84,50.95,7
20120801|2012-05-16 20:00,17,51.07,51.07,50.98,50.98,15
20120801|2012-05-16 20:30,17,50.98,50.99,50.91,50.92,16
20120801|2012-05-16 21:00,17,50.85,50.89,50.84,50.88,10
20120801|2012-05-16 21:30,17,50.92,50.97,50.85,50.85,74
20120801|2012-05-16 22:00,17,50.85,51.03,50.81,50.87,38
20120801|2012-05-17 00:30,17,50.97,51.19,50.97,51.19,10
20120801|2012-05-17 01:30,17,51.03,51.03,51.03,51.03,6
20120801|2012-05-17 02:30,17,51,51,50.97,50.97,9
20120801|2012-05-17 03:00,17,50.83,50.85,50.8,50.8,12
20120801|2012-05-17 04:00,17,50.75,50.75,50.75,50.75,18
20120801|2012-05-17 04:30,17,50.78,50.81,50.78,50.81,6
20120801|2012-05-17 05:30,17,50.67,50.67,50.67,50.67,6
20120801|2012-05-17 06:00,17,50.67,50.71,50.66,50.69,204
20120801|2012-05-17 06:30,17,50.71,50.71,50.67,50.67,16
20120801|2012-05-17 07:00,17,50.67,50.68,50.67,50.67,72
20120801|2012-05-17 09:30,17,50.67,51.07,50.67,51.04,614
20120801|2012-05-17 10:00,17,51.02,51.08,50.95,51.02,366
20120801|2012-05-17 10:30,17,51.01,51.03,50.91,50.96,134
20120801|2012-05-17 11:00,17,50.89,50.96,50.85,50.93,213
20120801|2012-05-17 11:30,17,50.94,50.98,50.86,50.89,234
20120801|2012-05-17 12:00,17,50.88,50.88,50.83,50.83,255
20120801|2012-05-17 12:30,17,50.83,50.85,50.71,50.85,227
20120801|2012-05-17 13:00,17,50.88,50.95,50.82,50.86,219
20120801|2012-05-17 18:00,18,50.94,51,50.94,50.98,4
20120801|2012-05-17 18:30,18,50.94,50.95,50.94,50.95,51
20120801|2012-05-17 19:00,18,50.93,50.97,50.92,50.92,23
20120801|2012-05-17 19:30,18,50.88,50.9,50.83,50.83,15
20120801|2012-05-17 20:00,18,50.78,50.82,50.64,50.69,19
20120801|2012-05-17 20:30,18,50.65,50.76,50.54,50.68,99
20120801|2012-05-17 21:00,18,50.68,50.71,50.66,50.68,49
20120801|2012-05-17 21:30,18,50.63,50.75,50.59,50.61,42
20120801|2012-05-17 22:00,18,50.65,50.71,50.5,50.55,88
20120801|2012-05-17 23:00,18,50.48,50.48,50.45,50.45,160
20120801|2012-05-17 23:30,18,50.46,50.46,50.41,50.41,131
20120801|2012-05-18 00:00,18,50.43,50.43,50.36,50.36,39
20120801|2012-05-18 00:30,18,50.33,50.39,50.25,50.37,45
20120801|2012-05-18 01:00,18,50.47,50.54,50.47,50.49,98
20120801|2012-05-18 01:30,18,50.46,50.48,50.35,50.45,143
20120801|2012-05-18 02:00,18,50.33,50.33,50.25,50.31,66
20120801|2012-05-18 02:30,18,50.45,50.45,50.45,50.45,1
20120801|2012-05-18 03:00,18,50.37,50.5,50.37,50.5,199
20120801|2012-05-18 03:30,18,50.51,50.57,50.48,50.56,138
20120801|2012-05-18 04:00,18,50.63,50.63,50.56,50.56,5
20120801|2012-05-18 04:30,18,50.57,50.68,50.55,50.63,185
20120801|2012-05-18 05:00,18,50.63,50.63,50.49,50.58,287
20120801|2012-05-18 05:30,18,50.58,50.6,50.5,50.51,83
20120801|2012-05-18 06:00,18,50.57,50.78,50.57,50.78,364
20120801|2012-05-18 06:30,18,50.79,50.79,50.73,50.76,102
20120801|2012-05-18 07:00,18,50.79,50.84,50.79,50.84,52
20120801|2012-05-18 09:30,18,50.86,51.01,50.62,50.68,563
20120801|2012-05-18 10:00,18,50.69,50.76,50.55,50.59,519
20120801|2012-05-18 10:30,18,50.58,50.73,50.58,50.62,119
20120801|2012-05-18 11:00,18,50.61,50.69,50.6,50.65,403
20120801|2012-05-18 11:30,18,50.61,50.67,50.54,50.67,165
20120801|2012-05-18 12:00,18,50.62,50.64,50.54,50.64,117
20120801|2012-05-18 12:30,18,50.64,50.71,50.52,50.64,541
20120801|2012-05-18 13:00,18,50.7,50.72,50.42,50.45,710
20120801|2012-05-20 17:00,21,50.65,51.01,50.65,51.01,25
20120801|2012-05-20 17:30,21,51.03,51.03,50.79,50.79,24
20120801|2012-05-20 18:00,21,50.69,50.69,50.69,50.69,3
20120801|2012-05-20 18:30,21,50.69,50.73,50.68,50.68,9
20120801|2012-05-20 19:00,21,50.72,50.94,50.72,50.93,9
20120801|2012-05-20 19:30,21,50.91,50.98,50.91,50.98,3
20120801|2012-05-20 20:00,21,50.91,50.98,50.74,50.98,27
20120801|2012-05-20 20:30,21,50.92,50.92,50.86,50.86,7
20120801|2012-05-20 21:00,21,50.89,50.89,50.89,50.89,1
20120801|2012-05-20 21:30,21,50.82,50.82,50.79,50.79,15
20120801|2012-05-20 22:00,21,50.98,51.08,50.98,51.07,6
20120801|2012-05-20 23:30,21,51.06,51.06,51.06,51.06,3
20120801|2012-05-21 00:30,21,51.06,51.11,51.06,51.08,34
20120801|2012-05-21 01:30,21,51.02,51.03,51.02,51.03,10
20120801|2012-05-21 02:00,21,50.96,50.97,50.93,50.95,40
20120801|2012-05-21 02:30,21,51.05,51.05,51.05,51.05,5
20120801|2012-05-21 03:00,21,51.06,51.06,51.04,51.04,76
20120801|2012-05-21 03:30,21,51.02,51.06,51,51.01,119
20120801|2012-05-21 04:00,21,51.02,51.02,50.96,50.97,28
20120801|2012-05-21 04:30,21,50.88,50.92,50.85,50.85,17
20120801|2012-05-21 05:00,21,50.88,50.98,50.88,50.98,75
20120801|2012-05-21 06:00,21,50.88,50.88,50.88,50.88,10
20120801|2012-05-21 07:00,21,50.88,50.91,50.87,50.91,6
20120801|2012-05-21 07:30,21,50.89,50.91,50.86,50.86,17
20120801|2012-05-21 08:00,21,50.86,50.95,50.82,50.92,44
20120801|2012-05-21 08:30,21,50.88,51,50.88,51,5
20120801|2012-05-21 09:00,21,50.98,51.02,50.94,50.96,107
20120801|2012-05-21 09:30,21,50.97,51.2,50.86,51.2,535
20120801|2012-05-21 10:00,21,51.16,51.31,51.14,51.22,158
20120801|2012-05-21 10:30,21,51.19,51.36,51.14,51.22,821
20120801|2012-05-21 11:00,21,51.19,51.21,51.14,51.21,94
20120801|2012-05-21 11:30,21,51.22,51.24,51.16,51.17,87
20120801|2012-05-21 12:00,21,51.18,51.2,51.1,51.11,57
20120801|2012-05-21 12:30,21,51.1,51.11,51.01,51.03,137
20120801|2012-05-21 13:00,21,51.06,51.24,51.04,51.19,164
20120801|2012-05-21 13:30,21,51.17,51.17,51.08,51.09,86
20120801|2012-05-21 17:00,22,51.24,51.24,51.11,51.14,11
20120801|2012-05-21 17:30,22,51.14,51.14,51.14,51.14,1
20120801|2012-05-21 18:30,22,51.12,51.12,51.12,51.12,1
20120801|2012-05-21 19:00,22,51.14,51.14,51.14,51.14,1
20120801|2012-05-21 20:00,22,51.12,51.14,51.07,51.14,14
20120801|2012-05-21 20:30,22,51.08,51.1,51.08,51.1,8
20120801|2012-05-21 21:00,22,51.21,51.21,51.19,51.19,8
20120801|2012-05-21 21:30,22,51.22,51.22,51.08,51.08,8
20120801|2012-05-21 22:00,22,51.2,51.2,51.2,51.2,1
20120801|2012-05-21 23:00,22,51.04,51.04,51.04,51.04,2
20120801|2012-05-22 00:00,22,51.15,51.15,51.15,51.15,3
20120801|2012-05-22 00:30,22,51.15,51.28,51.15,51.28,12
20120801|2012-05-22 01:00,22,51.2,51.2,51.2,51.2,1
20120801|2012-05-22 01:30,22,51.22,51.22,51.18,51.18,2
20120801|2012-05-22 02:00,22,51.16,51.25,51.16,51.25,12
20120801|2012-05-22 02:30,22,51.34,51.34,51.34,51.34,50
20120801|2012-05-22 03:00,22,51.37,51.4,51.37,51.4,4
20120801|2012-05-22 03:30,22,51.37,51.46,51.34,51.34,220
20120801|2012-05-22 04:00,22,51.33,51.35,51.12,51.12,242
20120801|2012-05-22 04:30,22,51.18,51.18,51.18,51.18,1
20120801|2012-05-22 05:00,22,51.17,51.17,51.12,51.12,23
20120801|2012-05-22 05:30,22,51.12,51.18,51.12,51.16,125
20120801|2012-05-22 06:00,22,51.17,51.22,51.17,51.22,7
20120801|2012-05-22 07:00,22,51.21,51.22,51.21,51.22,5
20120801|2012-05-22 07:30,22,51.2,51.23,51.19,51.23,11
20120801|2012-05-22 08:00,22,51.19,51.22,51.19,51.22,4
20120801|2012-05-22 08:30,22,51.18,51.2,51.16,51.16,24
20120801|2012-05-22 09:00,22,51.16,51.22,51.13,51.2,109
20120801|2012-05-22 09:30,22,51.21,51.32,51.05,51.07,914
20120801|2012-05-22 10:00,22,51.1,51.26,50.95,51.26,319
20120801|2012-05-22 10:30,22,51.19,51.29,51.11,51.11,619
20120801|2012-05-22 11:00,22,51.12,51.12,50.88,51.1,713
20120801|2012-05-22 11:30,22,51.06,51.08,50.57,50.76,888
20120801|2012-05-22 12:00,22,50.75,50.77,50.59,50.64,133
20120801|2012-05-22 12:30,22,50.63,50.85,50.61,50.81,109
20120801|2012-05-22 13:00,22,50.77,50.8,50.58,50.66,341
20120801|2012-05-22 13:30,22,50.7,50.72,50.6,50.6,21
20120801|2012-05-22 17:00,23,50.68,50.68,50.5,50.51,15
20120801|2012-05-22 19:00,23,50.49,50.5,50.49,50.5,11
20120801|2012-05-22 19:30,23,50.46,50.46,50.44,50.44,3
20120801|2012-05-22 20:00,23,50.36,50.45,50.33,50.44,26
20120801|2012-05-22 21:00,23,50.38,50.38,50.35,50.35,41
20120801|2012-05-22 21:30,23,50.33,50.33,50.33,50.33,1
20120801|2012-05-22 22:00,23,50.29,50.29,50.29,50.29,1
20120801|2012-05-22 22:30,23,50.28,50.28,50.28,50.28,1
20120801|2012-05-22 23:00,23,50.28,50.28,50.28,50.28,2
20120801|2012-05-22 23:30,23,50.3,50.3,50.3,50.3,1
20120801|2012-05-23 00:00,23,50.25,50.25,50.22,50.22,289
20120801|2012-05-23 00:30,23,50.21,50.22,50.18,50.19,18
20120801|2012-05-23 01:00,23,50.1,50.1,50.03,50.04,6
20120801|2012-05-23 01:30,23,50.04,50.04,50,50,45
20120801|2012-05-23 02:00,23,50.04,50.08,50.01,50.08,38
20120801|2012-05-23 02:30,23,50.08,50.08,49.87,49.87,226
20120801|2012-05-23 03:00,23,49.87,49.87,49.76,49.76,288
20120801|2012-05-23 03:30,23,49.76,49.86,49.75,49.85,295
20120801|2012-05-23 04:00,23,49.82,49.84,49.75,49.75,26
20120801|2012-05-23 04:30,23,49.84,49.84,49.84,49.84,3
20120801|2012-05-23 05:00,23,49.84,49.87,49.84,49.87,2
20120801|2012-05-23 05:30,23,49.9,49.9,49.9,49.9,1
20120801|2012-05-23 06:00,23,49.92,49.92,49.9,49.9,4
20120801|2012-05-23 06:30,23,49.92,50.02,49.92,49.99,26
20120801|2012-05-23 07:00,23,50.02,50.05,49.93,49.93,105
20120801|2012-05-23 07:30,23,49.97,50.01,49.79,49.9,103
20120801|2012-05-23 08:00,23,49.88,49.88,49.78,49.78,5
20120801|2012-05-23 08:30,23,49.81,49.81,49.66,49.74,63
20120801|2012-05-23 09:00,23,49.76,49.77,49.54,49.69,347
20120801|2012-05-23 09:30,23,49.67,49.87,49.65,49.78,823
20120801|2012-05-23 10:00,23,49.77,49.83,49.53,49.64,334
20120801|2012-05-23 10:30,23,49.64,49.71,49.42,49.6,747
20120801|2012-05-23 11:00,23,49.54,49.55,49.3,49.32,910
20120801|2012-05-23 11:30,23,49.31,49.32,48.96,49.03,1169
20120801|2012-05-23 12:00,23,49.01,49.19,48.79,49.18,509
20120801|2012-05-23 12:30,23,49.24,49.34,49.11,49.34,285
20120801|2012-05-23 13:00,23,49.31,49.32,49.12,49.25,436
20120801|2012-05-23 13:30,23,49.21,49.22,49.13,49.22,67
20120801|2012-05-23 17:00,24,49.32,49.59,49.32,49.51,11
20120801|2012-05-23 18:30,24,49.46,49.46,49.46,49.46,1
20120801|2012-05-23 19:00,24,49.41,49.53,49.41,49.53,11
20120801|2012-05-23 20:00,24,49.62,49.75,49.62,49.7,131
20120801|2012-05-23 20:30,24,49.7,49.72,49.67,49.67,51
20120801|2012-05-23 21:30,24,49.68,49.73,49.68,49.73,6
20120801|2012-05-23 22:00,24,49.72,49.72,49.5,49.51,17
20120801|2012-05-23 22:30,24,49.53,49.53,49.53,49.53,2
20120801|2012-05-23 23:30,24,49.6,49.61,49.59,49.61,13
20120801|2012-05-24 00:30,24,49.53,49.68,49.51,49.68,32
20120801|2012-05-24 01:30,24,49.77,49.77,49.77,49.77,16
20120801|2012-05-24 02:00,24,49.84,49.84,49.81,49.81,3
20120801|2012-05-24 02:30,24,49.74,49.75,49.74,49.75,9
20120801|2012-05-24 03:00,24,49.66,49.7,49.66,49.68,185
20120801|2012-05-24 03:30,24,49.68,49.7,49.58,49.7,270
20120801|2012-05-24 04:00,24,49.7,49.73,49.68,49.73,67
20120801|2012-05-24 04:30,24,49.72,49.74,49.66,49.69,155
20120801|2012-05-24 05:00,24,49.72,49.75,49.68,49.75,40
20120801|2012-05-24 05:30,24,49.73,49.78,49.71,49.73,6
20120801|2012-05-24 06:00,24,49.7,49.75,49.7,49.7,11
20120801|2012-05-24 06:30,24,49.72,49.72,49.71,49.71,6
20120801|2012-05-24 07:00,24,49.67,49.67,49.62,49.62,5
20120801|2012-05-24 07:30,24,49.6,49.75,49.6,49.64,89
20120801|2012-05-24 08:00,24,49.65,49.7,49.65,49.66,15
20120801|2012-05-24 08:30,24,49.68,49.68,49.6,49.62,37
20120801|2012-05-24 09:00,24,49.65,49.68,49.63,49.67,91
20120801|2012-05-24 09:30,24,49.67,49.67,49.17,49.2,845
20120801|2012-05-24 10:00,24,49.22,49.65,49.22,49.62,415
20120801|2012-05-24 10:30,24,49.59,49.68,49.5,49.67,249
20120801|2012-05-24 11:00,24,49.67,49.77,49.54,49.6,844
20120801|2012-05-24 11:30,24,49.59,49.68,49.56,49.62,87
20120801|2012-05-24 12:00,24,49.67,49.76,49.63,49.63,37
20120801|2012-05-24 12:30,24,49.7,49.74,49.53,49.63,312
20120801|2012-05-24 13:00,24,49.66,49.84,49.61,49.61,351
20120801|2012-05-24 13:30,24,49.65,49.68,49.65,49.65,12
20120801|2012-05-24 17:00,25,49.7,49.7,49.7,49.7,9
20120801|2012-05-24 20:00,25,49.76,49.8,49.7,49.7,20
20120801|2012-05-24 20:30,25,49.7,49.73,49.7,49.73,6
20120801|2012-05-24 21:00,25,49.7,49.73,49.7,49.73,14
20120801|2012-05-24 21:30,25,49.65,49.65,49.55,49.55,99
20120801|2012-05-24 22:00,25,49.52,49.55,49.52,49.54,16
20120801|2012-05-24 23:00,25,49.7,49.7,49.7,49.7,12
20120801|2012-05-24 23:30,25,49.7,49.7,49.7,49.7,8
20120801|2012-05-25 00:30,25,49.7,49.72,49.69,49.72,10
20120801|2012-05-25 02:00,25,49.87,50,49.86,50,74
20120801|2012-05-25 02:30,25,50.01,50.01,49.92,49.94,55
20120801|2012-05-25 03:00,25,49.97,50.15,49.97,50.15,1671
20120801|2012-05-25 03:30,25,50.17,50.29,50.14,50.29,436
20120801|2012-05-25 04:00,25,50.3,50.3,50.17,50.17,120
20120801|2012-05-25 04:30,25,50.12,50.12,50.07,50.08,298
20120801|2012-05-25 05:00,25,50.09,50.14,50.09,50.13,361
20120801|2012-05-25 05:30,25,50.1,50.1,49.91,49.91,275
20120801|2012-05-25 06:00,25,50.01,50.01,50.01,50.01,1
20120801|2012-05-25 06:30,25,49.95,50.01,49.92,49.96,133
20120801|2012-05-25 07:00,25,49.92,50.05,49.9,49.9,62
20120801|2012-05-25 07:30,25,49.87,49.96,49.87,49.96,103
20120801|2012-05-25 08:00,25,49.86,49.94,49.85,49.94,8
20120801|2012-05-25 08:30,25,49.94,50.04,49.94,50.03,123
20120801|2012-05-25 09:00,25,50,50.01,50,50.01,6
20120801|2012-05-25 09:30,25,49.95,50.3,49.94,50.16,1167
20120801|2012-05-25 10:00,25,50.15,50.29,50.15,50.28,197
20120801|2012-05-25 10:30,25,50.22,50.3,50.19,50.29,191
20120801|2012-05-25 11:00,25,50.29,50.36,50.13,50.15,131
20120801|2012-05-25 11:30,25,50.12,50.23,50.12,50.16,238
20120801|2012-05-25 12:00,25,50.15,50.21,50.11,50.21,77
20120801|2012-05-25 12:30,25,50.2,50.27,50.19,50.25,86
20120801|2012-05-25 13:00,25,50.26,50.41,50.24,50.32,208
20120801|2012-05-25 13:30,25,50.32,50.43,50.31,50.43,38
20120801|2012-05-28 19:00,29,50.42,50.42,50.37,50.4,13
20120801|2012-05-28 19:30,29,50.52,50.52,50.46,50.46,15
20120801|2012-05-28 20:00,29,50.43,50.48,50.4,50.4,31
20120801|2012-05-28 20:30,29,50.35,50.38,50.32,50.34,35
20120801|2012-05-28 21:00,29,50.3,50.32,50.28,50.29,5
20120801|2012-05-28 21:30,29,50.31,50.4,50.28,50.35,44
20120801|2012-05-28 22:00,29,50.37,50.44,50.37,50.44,8
20120801|2012-05-28 22:30,29,50.45,50.46,50.43,50.43,5
20120801|2012-05-29 00:00,29,50.43,50.43,50.43,50.43,1
20120801|2012-05-29 00:30,29,50.44,50.63,50.43,50.58,146
20120801|2012-05-29 01:00,29,50.62,50.75,50.61,50.75,18
20120801|2012-05-29 01:30,29,50.73,50.75,50.63,50.64,33
20120801|2012-05-29 02:00,29,50.69,50.85,50.68,50.82,75
20120801|2012-05-29 02:30,29,50.84,50.84,50.73,50.73,13
20120801|2012-05-29 03:00,29,50.73,50.8,50.64,50.76,62
20120801|2012-05-29 03:30,29,50.76,50.77,50.76,50.77,5
20120801|2012-05-29 04:00,29,50.76,50.84,50.76,50.82,7
20120801|2012-05-29 04:30,29,50.78,50.78,50.63,50.65,11
20120801|2012-05-29 05:00,29,50.69,50.69,50.65,50.67,4
20120801|2012-05-29 05:30,29,50.67,50.67,50.67,50.67,23
20120801|2012-05-29 06:00,29,50.61,50.64,50.58,50.64,20
20120801|2012-05-29 06:30,29,50.61,50.61,50.55,50.55,43
20120801|2012-05-29 07:00,29,50.52,50.62,50.52,50.62,19
20120801|2012-05-29 07:30,29,50.6,50.66,50.6,50.66,27
20120801|2012-05-29 08:00,29,50.61,50.7,50.59,50.66,200
20120801|2012-05-29 08:30,29,50.66,50.8,50.65,50.8,422
20120801|2012-05-29 09:00,29,50.79,50.89,50.72,50.88,125
20120801|2012-05-29 09:30,29,50.83,50.95,50.76,50.76,451
20120801|2012-05-29 10:00,29,50.78,50.83,50.66,50.7,107
20120801|2012-05-29 10:30,29,50.72,50.72,50.42,50.49,189
20120801|2012-05-29 11:00,29,50.46,50.48,50.02,50.27,1653
20120801|2012-05-29 11:30,29,50.28,50.42,50.23,50.4,281
20120801|2012-05-29 12:00,29,50.39,50.45,50.32,50.39,245
20120801|2012-05-29 12:30,29,50.38,50.48,50.35,50.47,97
20120801|2012-05-29 13:00,29,50.44,50.5,50.35,50.4,118
20120801|2012-05-29 13:30,29,50.4,50.42,50.33,50.33,121
20120801|2012-05-29 17:00,30,50.41,50.57,50.41,50.52,23
20120801|2012-05-29 17:30,30,50.55,50.55,50.52,50.52,4
20120801|2012-05-29 19:00,30,50.47,50.54,50.47,50.54,8
20120801|2012-05-29 19:30,30,50.54,50.54,50.47,50.47,15
20120801|2012-05-29 20:00,30,50.49,50.51,50.42,50.5,18
20120801|2012-05-29 20:30,30,50.45,50.48,50.42,50.44,22
20120801|2012-05-29 21:00,30,50.43,50.43,50.43,50.43,8
20120801|2012-05-29 21:30,30,50.43,50.52,50.33,50.48,287
20120801|2012-05-29 22:00,30,50.48,50.48,50.35,50.36,24
20120801|2012-05-29 22:30,30,50.33,50.34,50.3,50.3,5
20120801|2012-05-29 23:00,30,50.26,50.28,50.26,50.28,2
20120801|2012-05-29 23:30,30,50.32,50.32,50.32,50.32,1
20120801|2012-05-30 00:00,30,50.29,50.29,50.28,50.28,2
20120801|2012-05-30 00:30,30,50.28,50.39,50.28,50.36,21
20120801|2012-05-30 01:00,30,50.37,50.49,50.32,50.48,18
20120801|2012-05-30 01:30,30,50.48,50.48,50.3,50.3,14
20120801|2012-05-30 02:00,30,50.2,50.26,50.2,50.26,17
20120801|2012-05-30 02:30,30,50.22,50.22,50.2,50.2,12
20120801|2012-05-30 03:00,30,50.15,50.19,50.14,50.19,92
20120801|2012-05-30 03:30,30,50.25,50.25,50.15,50.15,66
20120801|2012-05-30 04:00,30,50.11,50.14,50.11,50.14,21
20120801|2012-05-30 04:30,30,50.14,50.14,50.14,50.14,4
20120801|2012-05-30 05:00,30,50.1,50.12,50.08,50.1,9
20120801|2012-05-30 05:30,30,50.12,50.12,50.08,50.08,11
20120801|2012-05-30 06:00,30,50.13,50.14,50.1,50.1,16
20120801|2012-05-30 06:30,30,50.17,50.17,50.08,50.09,7
20120801|2012-05-30 07:00,30,50.05,50.06,50,50,86
20120801|2012-05-30 07:30,30,50.02,50.2,50,50.16,368
20120801|2012-05-30 08:00,30,50.16,50.21,50.1,50.14,173
20120801|2012-05-30 08:30,30,50.12,50.12,49.81,49.82,217
20120801|2012-05-30 09:00,30,49.79,49.8,49.62,49.75,247
20120801|2012-05-30 09:30,30,49.79,49.89,49.68,49.88,206
20120801|2012-05-30 10:00,30,49.85,49.93,49.79,49.89,279
20120801|2012-05-30 10:30,30,49.91,49.98,49.85,49.95,97
20120801|2012-05-30 11:00,30,49.95,50.01,49.8,49.81,299
20120801|2012-05-30 11:30,30,49.79,49.86,49.76,49.83,295
20120801|2012-05-30 12:00,30,49.86,49.87,49.79,49.85,53
20120801|2012-05-30 12:30,30,49.88,49.88,49.8,49.82,103
20120801|2012-05-30 13:00,30,49.83,49.93,49.8,49.89,299
20120801|2012-05-30 13:30,30,49.94,49.94,49.89,49.92,73
20120801|2012-05-30 17:00,31,49.91,49.91,49.9,49.9,15
20120801|2012-05-30 17:30,31,49.9,49.91,49.9,49.91,15
20120801|2012-05-30 18:00,31,49.9,49.9,49.9,49.9,10
20120801|2012-05-30 18:30,31,49.87,49.87,49.86,49.86,2
20120801|2012-05-30 19:00,31,49.82,49.83,49.82,49.83,4
20120801|2012-05-30 19:30,31,49.86,49.9,49.86,49.9,3
20120801|2012-05-30 20:00,31,49.92,49.95,49.9,49.9,18
20120801|2012-05-30 21:00,31,49.94,49.97,49.94,49.96,4
20120801|2012-05-30 21:30,31,49.94,49.94,49.85,49.85,140
20120801|2012-05-30 22:00,31,49.83,49.92,49.83,49.89,9
20120801|2012-05-30 22:30,31,49.92,49.92,49.91,49.91,20
20120801|2012-05-30 23:00,31,49.86,49.86,49.85,49.85,26
20120801|2012-05-31 00:30,31,49.96,49.97,49.89,49.91,18
20120801|2012-05-31 01:00,31,49.93,49.93,49.93,49.93,1
20120801|2012-05-31 01:30,31,49.93,49.93,49.77,49.77,28
20120801|2012-05-31 02:00,31,49.9,49.92,49.9,49.92,4
20120801|2012-05-31 02:30,31,49.88,49.88,49.84,49.84,73
20120801|2012-05-31 04:30,31,49.91,49.95,49.91,49.94,45
20120801|2012-05-31 05:00,31,49.94,49.94,49.94,49.94,9
20120801|2012-05-31 05:30,31,49.94,49.94,49.93,49.93,2
20120801|2012-05-31 06:00,31,49.93,49.93,49.89,49.92,16
20120801|2012-05-31 06:30,31,49.9,49.9,49.85,49.88,14
20120801|2012-05-31 07:00,31,49.88,49.88,49.76,49.78,22
20120801|2012-05-31 07:30,31,49.74,49.74,49.67,49.67,301
20120801|2012-05-31 08:00,31,49.68,49.74,49.66,49.68,83
20120801|2012-05-31 08:30,31,49.68,49.79,49.54,49.54,24
20120801|2012-05-31 09:00,31,49.54,49.54,49.41,49.54,289
20120801|2012-05-31 09:30,31,49.49,49.6,49.42,49.53,768
20120801|2012-05-31 10:00,31,49.51,49.55,49.24,49.47,299
20120801|2012-05-31 10:30,31,49.5,49.59,49.41,49.47,345
20120801|2012-05-31 11:00,31,49.45,49.61,49.34,49.56,246
20120801|2012-05-31 11:30,31,49.56,49.56,49.42,49.51,138
20120801|2012-05-31 12:00,31,49.45,49.57,49.39,49.46,508
20120801|2012-05-31 12:30,31,49.49,49.54,49.39,49.41,59
20120801|2012-05-31 13:00,31,49.41,49.56,49.35,49.5,240
20120801|2012-05-31 13:30,31,49.5,49.54,49.43,49.48,40
20120801|2012-05-31 17:00,1,49.5,49.61,49.5,49.54,12
20120801|2012-05-31 17:30,1,49.55,49.55,49.55,49.55,4
20120801|2012-05-31 18:00,1,49.61,49.61,49.61,49.61,3
20120801|2012-05-31 18:30,1,49.61,49.61,49.61,49.61,15
20120801|2012-05-31 19:00,1,49.66,49.66,49.61,49.61,5
20120801|2012-05-31 19:30,1,49.57,49.57,49.49,49.49,4
20120801|2012-05-31 20:00,1,49.53,49.57,49.46,49.57,10
20120801|2012-05-31 20:30,1,49.65,49.65,49.55,49.6,11
20120801|2012-05-31 21:30,1,49.61,49.65,49.61,49.65,8
20120801|2012-05-31 22:00,1,49.59,49.66,49.58,49.58,10
20120801|2012-05-31 23:00,1,49.58,49.58,49.51,49.51,4
20120801|2012-06-01 00:30,1,49.45,49.45,49.29,49.29,7
20120801|2012-06-01 01:00,1,49.37,49.37,49.37,49.37,1
20120801|2012-06-01 02:00,1,49.43,49.43,49.29,49.29,5
20120801|2012-06-01 02:30,1,49.28,49.28,49.28,49.28,5
20120801|2012-06-01 03:30,1,49.16,49.18,49.04,49.04,51
20120801|2012-06-01 04:00,1,49.04,49.04,48.93,49,33
20120801|2012-06-01 04:30,1,48.95,48.95,48.86,48.86,7
20120801|2012-06-01 05:00,1,48.89,48.89,48.89,48.89,1
20120801|2012-06-01 06:00,1,48.8,48.84,48.8,48.84,9
20120801|2012-06-01 06:30,1,48.84,48.84,48.78,48.81,10
20120801|2012-06-01 07:00,1,48.8,48.83,48.76,48.76,232
20120801|2012-06-01 07:30,1,48.75,48.8,48.54,48.67,424
20120801|2012-06-01 08:00,1,48.74,48.96,48.74,48.96,189
20120801|2012-06-01 08:30,1,49,49.04,48.82,48.83,94
20120801|2012-06-01 09:00,1,48.97,48.97,48.71,48.77,26
20120801|2012-06-01 09:30,1,48.78,48.93,48.67,48.83,306
20120801|2012-06-01 10:00,1,48.81,48.92,48.71,48.74,245
20120801|2012-06-01 10:30,1,48.71,48.97,48.7,48.93,636
20120801|2012-06-01 11:00,1,48.91,49.01,48.88,48.92,410
20120801|2012-06-01 11:30,1,48.97,48.99,48.86,48.86,402
20120801|2012-06-01 12:00,1,48.89,48.95,48.83,48.87,405
20120801|2012-06-01 12:30,1,48.87,48.94,48.74,48.94,688
20120801|2012-06-01 13:00,1,48.92,48.95,48.73,48.87,489
20120801|2012-06-01 13:30,1,48.95,48.98,48.86,48.93,86
20120801|2012-06-03 17:00,4,49.24,49.39,49.17,49.17,124
20120801|2012-06-03 17:30,4,49.26,49.29,49.21,49.29,10
20120801|2012-06-03 18:00,4,49.22,49.26,49.17,49.26,6
20120801|2012-06-03 19:00,4,49.11,49.11,49.11,49.11,2
20120801|2012-06-03 19:30,4,49.05,49.05,49,49,4
20120801|2012-06-03 20:00,4,49.01,49.04,48.68,48.68,20
20120801|2012-06-03 20:30,4,48.73,48.73,48.62,48.62,27
20120801|2012-06-03 21:00,4,48.7,48.7,48.63,48.65,13
20120801|2012-06-03 21:30,4,48.57,48.57,48.45,48.45,41
20120801|2012-06-03 22:00,4,48.36,48.36,48.25,48.25,3
20120801|2012-06-03 22:30,4,48.21,48.27,48.18,48.26,9
20120801|2012-06-03 23:00,4,48.21,48.21,48.21,48.21,1
20120801|2012-06-04 00:00,4,48.05,48.11,48.05,48.11,2
20120801|2012-06-04 00:30,4,48.07,48.24,48.06,48.24,17
20120801|2012-06-04 02:00,4,48.23,48.23,48.16,48.16,6
20120801|2012-06-04 02:30,4,48.2,48.32,48.15,48.32,80
20120801|2012-06-04 03:00,4,48.32,48.34,48.32,48.33,154
20120801|2012-06-04 03:30,4,48.33,48.33,48.26,48.26,117
20120801|2012-06-04 04:00,4,48.24,48.24,48.24,48.24,1
20120801|2012-06-04 04:30,4,48.24,48.29,48.16,48.29,22
20120801|2012-06-04 05:00,4,48.32,48.38,48.32,48.35,62
20120801|2012-06-04 05:30,4,48.38,48.4,48.33,48.4,42
20120801|2012-06-04 06:00,4,48.38,48.42,48.37,48.42,15
20120801|2012-06-04 06:30,4,48.37,48.46,48.37,48.43,12
20120801|2012-06-04 07:00,4,48.39,48.39,48.36,48.36,7
20120801|2012-06-04 07:30,4,48.25,48.25,48.18,48.18,8
20120801|2012-06-04 08:00,4,48.4,48.43,48.38,48.38,120
20120801|2012-06-04 08:30,4,48.45,48.55,48.45,48.52,26
20120801|2012-06-04 09:00,4,48.47,48.55,48.43,48.55,36
20120801|2012-06-04 09:30,4,48.51,48.62,48.4,48.44,353
20120801|2012-06-04 10:00,4,48.48,48.5,48.41,48.48,312
20120801|2012-06-04 10:30,4,48.48,48.54,48.44,48.45,148
20120801|2012-06-04 11:00,4,48.43,48.5,48.23,48.24,287
20120801|2012-06-04 11:30,4,48.25,48.32,48.23,48.26,349
20120801|2012-06-04 12:00,4,48.26,48.29,48.18,48.29,248
20120801|2012-06-04 12:30,4,48.31,48.44,48.29,48.34,188
20120801|2012-06-04 13:00,4,48.35,48.62,48.33,48.59,737
20120801|2012-06-04 13:30,4,48.58,48.62,48.58,48.6,141
20120801|2012-06-04 17:00,5,48.51,48.8,48.5,48.69,19
20120801|2012-06-04 17:30,5,48.68,48.68,48.68,48.68,1
20120801|2012-06-04 19:00,5,48.6,48.6,48.6,48.6,5
20120801|2012-06-04 19:30,5,48.68,48.68,48.68,48.68,10
20120801|2012-06-04 20:00,5,48.57,48.59,48.54,48.57,7
20120801|2012-06-04 20:30,5,48.59,48.61,48.56,48.61,16
20120801|2012-06-04 21:00,5,48.63,48.69,48.61,48.66,27
20120801|2012-06-04 21:30,5,48.67,48.67,48.67,48.67,1
20120801|2012-06-04 22:00,5,48.73,48.75,48.73,48.73,12
20120801|2012-06-04 22:30,5,48.68,48.68,48.64,48.64,3
20120801|2012-06-05 00:30,5,48.75,48.84,48.74,48.75,21
20120801|2012-06-05 01:00,5,48.84,48.86,48.84,48.86,3
20120801|2012-06-05 01:30,5,48.93,48.93,48.81,48.81,10
20120801|2012-06-05 02:00,5,48.8,48.8,48.68,48.68,21
20120801|2012-06-05 02:30,5,48.68,48.68,48.61,48.61,86
20120801|2012-06-05 03:00,5,48.63,48.68,48.55,48.55,208
20120801|2012-06-05 03:30,5,48.53,48.53,48.5,48.5,120
20120801|2012-06-05 04:00,5,48.56,48.61,48.56,48.61,17
20120801|2012-06-05 04:30,5,48.62,48.69,48.62,48.62,68
20120801|2012-06-05 05:00,5,48.66,48.71,48.66,48.66,9
20120801|2012-06-05 05:30,5,48.7,48.71,48.68,48.7,14
20120801|2012-06-05 06:00,5,48.68,48.68,48.58,48.62,10
20120801|2012-06-05 06:30,5,48.67,48.67,48.67,48.67,1
20120801|2012-06-05 07:00,5,48.65,48.69,48.65,48.69,2
20120801|2012-06-05 07:30,5,48.73,48.73,48.73,48.73,4
20120801|2012-06-05 08:00,5,48.65,48.67,48.56,48.62,78
20120801|2012-06-05 08:30,5,48.62,48.67,48.57,48.59,46
20120801|2012-06-05 09:00,5,48.66,48.81,48.65,48.72,160
20120801|2012-06-05 09:30,5,48.67,48.7,48.47,48.52,276
20120801|2012-06-05 10:00,5,48.54,48.7,48.46,48.62,189
20120801|2012-06-05 10:30,5,48.61,48.68,48.53,48.56,336
20120801|2012-06-05 11:00,5,48.57,48.7,48.57,48.67,392
20120801|2012-06-05 11:30,5,48.67,48.74,48.67,48.72,170
20120801|2012-06-05 12:00,5,48.72,48.73,48.6,48.69,262
20120801|2012-06-05 12:30,5,48.67,48.8,48.67,48.8,155
20120801|2012-06-05 13:00,5,48.79,48.85,48.68,48.8,340
20120801|2012-06-05 13:30,5,48.82,48.82,48.75,48.81,59
20120801|2012-06-05 17:00,6,48.81,48.93,48.81,48.93,10
20120801|2012-06-05 17:30,6,48.95,49.06,48.95,49.06,10
20120801|2012-06-05 18:00,6,49.06,49.06,49.06,49.06,7
20120801|2012-06-05 18:30,6,49.03,49.06,49.03,49.06,16
20120801|2012-06-05 19:00,6,49.01,49.01,49.01,49.01,44
20120801|2012-06-05 19:30,6,49.01,49.01,48.99,48.99,8
20120801|2012-06-05 20:00,6,49.02,49.26,48.97,49.25,105
20120801|2012-06-05 20:30,6,49.27,49.42,49.27,49.37,133
20120801|2012-06-05 21:00,6,49.37,49.37,49.33,49.33,11
20120801|2012-06-05 21:30,6,49.29,49.39,49.29,49.33,33
20120801|2012-06-05 22:00,6,49.37,49.37,49.37,49.37,1
20120801|2012-06-06 00:30,6,49.36,49.36,49.22,49.23,127
20120801|2012-06-06 01:00,6,49.19,49.24,49.19,49.24,51
20120801|2012-06-06 01:30,6,49.2,49.33,49.2,49.33,39
20120801|2012-06-06 02:00,6,49.3,49.31,49.2,49.2,176
20120801|2012-06-06 02:30,6,49.32,49.37,49.32,49.37,16
20120801|2012-06-06 03:00,6,49.4,49.47,49.38,49.41,250
20120801|2012-06-06 03:30,6,49.44,49.5,49.44,49.45,238
20120801|2012-06-06 04:00,6,49.45,49.47,49.33,49.45,219
20120801|2012-06-06 04:30,6,49.42,49.46,49.37,49.39,77
20120801|2012-06-06 05:00,6,49.38,49.38,49.36,49.38,8
20120801|2012-06-06 05:30,6,49.38,49.43,49.38,49.39,12
20120801|2012-06-06 06:00,6,49.4,49.42,49.39,49.42,12
20120801|2012-06-06 06:30,6,49.42,49.45,49.35,49.38,67
20120801|2012-06-06 07:00,6,49.35,49.38,49.35,49.37,8
20120801|2012-06-06 07:30,6,49.37,49.37,49.28,49.35,138
20120801|2012-06-06 08:00,6,49.33,49.41,49.33,49.41,103
20120801|2012-06-06 08:30,6,49.41,49.56,49.4,49.55,314
20120801|2012-06-06 09:00,6,49.57,49.86,49.57,49.82,929
20120801|2012-06-06 09:30,6,49.82,49.87,49.64,49.8,567
20120801|2012-06-06 10:00,6,49.75,49.8,49.65,49.65,430
20120801|2012-06-06 10:30,6,49.65,49.72,49.63,49.66,143
20120801|2012-06-06 11:00,6,49.64,49.69,49.6,49.61,402
20120801|2012-06-06 11:30,6,49.61,49.64,49.54,49.56,693
20120801|2012-06-06 12:00,6,49.56,49.56,49.44,49.5,125
20120801|2012-06-06 12:30,6,49.52,49.58,49.49,49.52,221
20120801|2012-06-06 13:00,6,49.52,49.61,49.41,49.55,491
20120801|2012-06-06 13:30,6,49.51,49.54,49.43,49.45,182
20120801|2012-06-06 17:00,7,49.53,49.59,49.53,49.59,8
20120801|2012-06-06 17:30,7,49.6,49.62,49.59,49.62,59
20120801|2012-06-06 18:00,7,49.62,49.62,49.62,49.62,12
20120801|2012-06-06 18:30,7,49.65,49.71,49.64,49.66,29
20120801|2012-06-06 19:00,7,49.68,49.68,49.66,49.66,5
20120801|2012-06-06 19:30,7,49.61,49.61,49.61,49.61,1
20120801|2012-06-06 20:00,7,49.57,49.75,49.56,49.75,124
20120801|2012-06-06 20:30,7,49.77,49.79,49.69,49.69,47
20120801|2012-06-06 21:00,7,49.67,49.67,49.67,49.67,56
20120801|2012-06-06 21:30,7,49.74,49.79,49.7,49.7,115
20120801|2012-06-06 22:00,7,49.67,49.67,49.67,49.67,39
20120801|2012-06-06 22:30,7,49.67,49.67,49.67,49.67,5
20120801|2012-06-06 23:00,7,49.69,49.77,49.69,49.71,48
20120801|2012-06-06 23:30,7,49.71,49.74,49.7,49.74,52
20120801|2012-06-07 00:00,7,49.68,49.68,49.68,49.68,3
20120801|2012-06-07 00:30,7,49.68,49.68,49.55,49.56,18
20120801|2012-06-07 01:00,7,49.53,49.53,49.41,49.47,38
20120801|2012-06-07 01:30,7,49.42,49.56,49.42,49.56,35
20120801|2012-06-07 02:00,7,49.41,49.41,49.38,49.38,12
20120801|2012-06-07 02:30,7,49.48,49.48,49.25,49.25,20
20120801|2012-06-07 03:00,7,49.32,49.35,49.32,49.33,26
20120801|2012-06-07 03:30,7,49.23,49.25,49.19,49.21,260
20120801|2012-06-07 04:00,7,49.34,49.34,49.29,49.3,45
20120801|2012-06-07 04:30,7,49.3,49.51,49.3,49.5,44
20120801|2012-06-07 05:00,7,49.5,49.54,49.47,49.51,58
20120801|2012-06-07 05:30,7,49.51,49.7,49.47,49.47,84
20120801|2012-06-07 06:00,7,49.56,49.78,49.56,49.78,55
20120801|2012-06-07 06:30,7,49.76,49.95,49.75,49.95,117
20120801|2012-06-07 07:00,7,49.94,50.11,49.94,50.11,67
20120801|2012-06-07 07:30,7,50.11,50.21,50.03,50.17,48
20120801|2012-06-07 08:00,7,50.16,50.23,50.14,50.23,51
20120801|2012-06-07 08:30,7,50.28,50.3,50.23,50.3,229
20120801|2012-06-07 09:00,7,50.28,50.3,49.99,50.08,419
20120801|2012-06-07 09:30,7,50.04,50.12,49.59,49.64,1227
20120801|2012-06-07 10:00,7,49.64,49.79,49.58,49.72,728
20120801|2012-06-07 10:30,7,49.72,49.96,49.72,49.88,376
20120801|2012-06-07 11:00,7,49.86,50,49.84,49.89,185
20120801|2012-06-07 11:30,7,49.87,49.89,49.83,49.89,140
20120801|2012-06-07 12:00,7,49.87,50.33,49.84,50.33,647
20120801|2012-06-07 12:30,7,50.34,50.47,50.24,50.36,901
20120801|2012-06-07 13:00,7,50.44,50.6,50.41,50.47,652
20120801|2012-06-07 13:30,7,50.52,50.54,50.43,50.5,81
20120801|2012-06-07 17:00,8,50.41,50.43,50.31,50.31,15
20120801|2012-06-07 17:30,8,50.38,50.56,50.38,50.56,100
20120801|2012-06-07 18:00,8,50.5,50.5,50.5,50.5,2
20120801|2012-06-07 19:00,8,50.51,50.51,50.36,50.36,97
20120801|2012-06-07 19:30,8,50.36,50.36,50.27,50.27,11
20120801|2012-06-07 20:00,8,50.12,50.12,49.79,50.09,221
20120801|2012-06-07 20:30,8,50.1,50.1,49.92,50.06,58
20120801|2012-06-07 21:00,8,49.92,49.96,49.9,49.9,119
20120801|2012-06-07 21:30,8,49.87,50,49.64,49.95,240
20120801|2012-06-07 22:00,8,49.96,50.03,49.93,50.01,53
20120801|2012-06-07 23:00,8,50.04,50.04,50.04,50.04,1
20120801|2012-06-07 23:30,8,50.04,50.04,49.99,49.99,3
20120801|2012-06-08 00:00,8,49.99,49.99,49.98,49.98,2
20120801|2012-06-08 00:30,8,49.98,50,49.82,49.83,75
20120801|2012-06-08 01:30,8,49.86,50.03,49.82,50.03,47
20120801|2012-06-08 02:00,8,49.9,49.9,49.72,49.72,9
20120801|2012-06-08 02:30,8,49.68,49.68,49.6,49.61,52
20120801|2012-06-08 03:00,8,49.6,49.64,49.56,49.64,34
20120801|2012-06-08 03:30,8,49.65,49.72,49.65,49.72,20
20120801|2012-06-08 04:00,8,49.79,49.87,49.79,49.87,57
20120801|2012-06-08 04:30,8,49.87,49.95,49.8,49.87,16
20120801|2012-06-08 05:00,8,49.85,49.88,49.77,49.77,28
20120801|2012-06-08 05:30,8,49.75,49.79,49.75,49.75,17
20120801|2012-06-08 06:00,8,49.74,49.74,49.74,49.74,1
20120801|2012-06-08 06:30,8,49.76,49.77,49.72,49.72,33
20120801|2012-06-08 07:00,8,49.74,49.76,49.73,49.73,6
20120801|2012-06-08 07:30,8,49.8,49.85,49.73,49.73,16
20120801|2012-06-08 08:00,8,49.74,49.84,49.73,49.82,202
20120801|2012-06-08 08:30,8,49.82,49.91,49.75,49.88,320
20120801|2012-06-08 09:00,8,49.87,49.96,49.84,49.93,65
20120801|2012-06-08 09:30,8,49.91,50,49.72,49.83,301
20120801|2012-06-08 10:00,8,49.82,49.82,49.68,49.77,279
20120801|2012-06-08 10:30,8,49.77,49.93,49.65,49.85,521
20120801|2012-06-08 11:00,8,49.86,49.99,49.71,49.76,315
20120801|2012-06-08 11:30,8,49.75,49.82,49.68,49.8,282
20120801|2012-06-08 12:00,8,49.81,49.86,49.74,49.78,178
20120801|2012-06-08 12:30,8,49.77,49.87,49.67,49.69,340
20120801|2012-06-08 13:00,8,49.66,49.82,49.62,49.63,658
20120801|2012-06-08 13:30,8,49.64,49.68,49.62,49.65,39
20120801|2012-06-10 17:00,11,49.71,49.81,49.1,49.56,150
20120801|2012-06-10 17:30,11,49.56,49.63,49.56,49.56,15
20120801|2012-06-10 18:00,11,49.66,49.66,49.66,49.66,2
20120801|2012-06-10 18:30,11,49.72,49.82,49.72,49.82,5
20120801|2012-06-10 19:00,11,49.91,50.11,49.91,50.11,23
20120801|2012-06-10 19:30,11,50.15,50.15,50.14,50.14,2
20120801|2012-06-10 20:00,11,50.15,50.38,50.15,50.26,44
20120801|2012-06-10 20:30,11,50.3,50.31,50.27,50.27,4
20120801|2012-06-10 21:00,11,50.2,50.22,50.2,50.22,11
20120801|2012-06-10 21:30,11,50.28,50.28,50.16,50.21,25
20120801|2012-06-10 22:00,11,50.18,50.23,50.13,50.23,9
20120801|2012-06-10 22:30,11,50.2,50.2,50.2,50.2,1
20120801|2012-06-11 00:00,11,50.19,50.32,50.19,50.32,8
20120801|2012-06-11 00:30,11,50.31,50.38,50.31,50.36,14
20120801|2012-06-11 01:30,11,50.39,50.4,50.37,50.37,6
20120801|2012-06-11 02:00,11,50.39,50.39,50.32,50.35,127
20120801|2012-06-11 02:30,11,50.35,50.41,50.35,50.41,23
20120801|2012-06-11 03:00,11,50.46,50.58,50.46,50.56,120
20120801|2012-06-11 03:30,11,50.53,50.53,50.39,50.39,38
20120801|2012-06-11 04:00,11,50.4,50.44,50.39,50.4,13
20120801|2012-06-11 04:30,11,50.39,50.39,50.32,50.33,12
20120801|2012-06-11 05:00,11,50.35,50.35,50.34,50.34,8
20120801|2012-06-11 05:30,11,50.35,50.38,50.32,50.32,11
20120801|2012-06-11 06:00,11,50.31,50.31,50.31,50.31,1
20120801|2012-06-11 06:30,11,50.3,50.3,50.22,50.27,4
20120801|2012-06-11 07:00,11,50.34,50.39,50.34,50.37,30
20120801|2012-06-11 07:30,11,50.34,50.38,50.28,50.3,186
20120801|2012-06-11 08:00,11,50.3,50.32,50.17,50.17,68
20120801|2012-06-11 08:30,11,50.2,50.23,50.14,50.2,57
20120801|2012-06-11 09:00,11,50.18,50.3,50.12,50.22,54
20120801|2012-06-11 09:30,11,50.19,50.29,49.98,50.07,476
20120801|2012-06-11 10:00,11,50.03,50.17,50,50.12,146
20120801|2012-06-11 10:30,11,50.12,50.23,50.09,50.21,208
20120801|2012-06-11 11:00,11,50.19,50.19,50.07,50.14,170
20120801|2012-06-11 11:30,11,50.15,50.2,50.15,50.16,280
20120801|2012-06-11 12:00,11,50.18,50.18,50.11,50.14,72
20120801|2012-06-11 12:30,11,50.12,50.15,50.03,50.03,189
20120801|2012-06-11 13:00,11,50.02,50.08,49.83,49.86,428
20120801|2012-06-11 13:30,11,49.9,49.9,49.8,49.82,59
20120801|2012-06-11 17:00,12,49.8,49.9,49.8,49.8,106
20120801|2012-06-11 17:30,12,49.8,49.85,49.8,49.84,28
20120801|2012-06-11 18:00,12,49.87,49.87,49.84,49.84,7
20120801|2012-06-11 18:30,12,49.88,49.88,49.8,49.8,57
20120801|2012-06-11 19:00,12,49.76,49.77,49.75,49.75,15
20120801|2012-06-11 19:30,12,49.66,49.74,49.66,49.74,10
20120801|2012-06-11 20:00,12,49.75,49.99,49.74,49.91,166
20120801|2012-06-11 20:30,12,49.85,50,49.84,49.94,43
20120801|2012-06-11 21:00,12,49.98,49.98,49.98,49.98,5
20120801|2012-06-11 21:30,12,49.98,49.98,49.98,49.98,12
20120801|2012-06-11 22:00,12,49.9,49.9,49.9,49.9,11
20120801|2012-06-11 22:30,12,50,50.1,50,50.1,83
20120801|2012-06-11 23:00,12,50.07,50.1,50.07,50.08,66
20120801|2012-06-11 23:30,12,50.05,50.05,50.05,50.05,233
20120801|2012-06-12 00:30,12,50.04,50.05,49.85,49.97,69
20120801|2012-06-12 01:00,12,49.97,50.08,49.97,50.08,207
20120801|2012-06-12 01:30,12,50.11,50.25,50.11,50.25,242
20120801|2012-06-12 02:00,12,50.22,50.33,50.22,50.28,399
20120801|2012-06-12 02:30,12,50.22,50.29,50.18,50.19,137
20120801|2012-06-12 03:00,12,50.16,50.16,50,50,468
20120801|2012-06-12 03:30,12,50.14,50.15,50.09,50.15,295
20120801|2012-06-12 04:00,12,50.15,50.15,50.12,50.12,539
20120801|2012-06-12 04:30,12,50.14,50.14,50.07,50.07,346
20120801|2012-06-12 05:00,12,50.07,50.08,50.01,50.01,206
20120801|2012-06-12 05:30,12,50.01,50.11,50,50.09,271
20120801|2012-06-12 06:00,12,50.11,50.11,50.08,50.08,78
20120801|2012-06-12 06:30,12,50.1,50.12,50.05,50.05,110
20120801|2012-06-12 07:00,12,50,50.06,49.85,49.9,249
20120801|2012-06-12 07:30,12,49.97,50.1,49.73,50.03,873
20120801|2012-06-12 08:00,12,50.06,50.08,49.94,50.03,129
20120801|2012-06-12 08:30,12,49.97,50.01,49.64,49.78,688
20120801|2012-06-12 09:00,12,49.83,49.9,49.64,49.71,278
20120801|2012-06-12 09:30,12,49.71,49.75,49.6,49.75,760
20120801|2012-06-12 10:00,12,49.77,49.96,49.75,49.79,752
20120801|2012-06-12 10:30,12,49.82,49.82,49.7,49.72,346
20120801|2012-06-12 11:00,12,49.72,49.89,49.71,49.87,439
20120801|2012-06-12 11:30,12,49.86,49.91,49.85,49.89,779
20120801|2012-06-12 12:00,12,49.89,50.02,49.87,49.93,556
20120801|2012-06-12 12:30,12,49.93,49.97,49.85,49.85,463
20120801|2012-06-12 13:00,12,49.83,50,49.8,49.94,1031
20120801|2012-06-12 13:30,12,49.94,49.94,49.8,49.83,133
20120801|2012-06-12 17:00,13,49.87,50.01,49.87,50.01,43
20120801|2012-06-12 17:30,13,49.98,49.98,49.98,49.98,3
20120801|2012-06-12 18:00,13,49.97,49.97,49.97,49.97,33
20120801|2012-06-12 19:00,13,50.01,50.01,50.01,50.01,5
20120801|2012-06-12 19:30,13,50.02,50.04,50.02,50.03,6
20120801|2012-06-12 20:00,13,49.9,50.02,49.89,50.01,29
20120801|2012-06-12 20:30,13,50.09,50.09,50.09,50.09,1
20120801|2012-06-12 21:00,13,49.98,49.98,49.91,49.91,2
20120801|2012-06-12 21:30,13,50,50,50,50,12
20120801|2012-06-12 22:00,13,49.97,50.04,49.9,50.04,30
20120801|2012-06-12 23:30,13,49.97,49.97,49.97,49.97,1
20120801|2012-06-13 00:30,13,49.99,49.99,49.99,49.99,6
20120801|2012-06-13 01:00,13,49.99,49.99,49.91,49.91,36
20120801|2012-06-13 01:30,13,50.02,50.08,50.02,50.08,102
20120801|2012-06-13 02:00,13,50,50.1,49.99,50.06,118
20120801|2012-06-13 02:30,13,50.05,50.2,50.01,50.2,113
20120801|2012-06-13 03:00,13,50.18,50.23,50.18,50.2,191
20120801|2012-06-13 03:30,13,50.2,50.2,50.11,50.14,19
20120801|2012-06-13 04:30,13,50.1,50.1,50.1,50.1,1
20120801|2012-06-13 05:00,13,50.1,50.12,50.1,50.11,3
20120801|2012-06-13 05:30,13,50.07,50.07,50.07,50.07,4
20120801|2012-06-13 06:30,13,50.06,50.06,50.04,50.04,3
20120801|2012-06-13 07:00,13,50.03,50.03,49.85,49.88,75
20120801|2012-06-13 07:30,13,49.87,49.94,49.66,49.66,215
20120801|2012-06-13 08:00,13,49.65,49.65,49.45,49.47,730
20120801|2012-06-13 08:30,13,49.48,49.49,49.26,49.34,512
20120801|2012-06-13 09:00,13,49.33,49.48,49.3,49.45,461
20120801|2012-06-13 09:30,13,49.45,49.62,49.42,49.54,1122
20120801|2012-06-13 10:00,13,49.53,49.54,49.26,49.31,1368
20120801|2012-06-13 10:30,13,49.28,49.44,49.27,49.38,405
20120801|2012-06-13 11:00,13,49.41,49.46,49.31,49.39,282
20120801|2012-06-13 11:30,13,49.4,49.43,49.38,49.42,488
20120801|2012-06-13 12:00,13,49.41,49.46,49.36,49.4,149
20120801|2012-06-13 12:30,13,49.4,49.43,49.32,49.39,427
20120801|2012-06-13 13:00,13,49.41,49.47,49.28,49.33,547
20120801|2012-06-13 13:30,13,49.3,49.32,49.25,49.3,162
20120801|2012-06-13 17:00,14,49.3,49.39,49.3,49.38,45
20120801|2012-06-13 17:30,14,49.38,49.38,49.38,49.38,25
20120801|2012-06-13 18:00,14,49.45,49.45,49.43,49.43,4
20120801|2012-06-13 18:30,14,49.4,49.42,49.4,49.42,2
20120801|2012-06-13 19:00,14,49.37,49.44,49.35,49.44,10
20120801|2012-06-13 19:30,14,49.33,49.33,49.33,49.33,4
20120801|2012-06-13 20:00,14,49.32,49.32,49.2,49.27,33
20120801|2012-06-13 20:30,14,49.19,49.24,49.14,49.14,24
20120801|2012-06-13 21:00,14,49.1,49.1,49.1,49.1,43
20120801|2012-06-13 21:30,14,49.16,49.23,49.16,49.23,4
20120801|2012-06-13 22:00,14,49.25,49.32,49.24,49.29,34
20120801|2012-06-13 22:30,14,49.27,49.29,49.27,49.28,4
20120801|2012-06-13 23:00,14,49.29,49.31,49.29,49.3,8
20120801|2012-06-14 00:30,14,49.25,49.25,49.14,49.14,27
20120801|2012-06-14 01:00,14,49.15,49.15,49.09,49.09,37
20120801|2012-06-14 01:30,14,49.08,49.11,48.9,49.11,150
20120801|2012-06-14 02:00,14,49,49.05,49,49.02,4
20120801|2012-06-14 02:30,14,49.02,49.15,49.02,49.1,22
20120801|2012-06-14 03:00,14,49.12,49.12,48.97,48.97,48
20120801|2012-06-14 03:30,14,49,49,48.89,48.89,108
20120801|2012-06-14 04:00,14,48.87,48.96,48.74,48.96,121
20120801|2012-06-14 04:30,14,48.91,48.91,48.82,48.82,43
20120801|2012-06-14 05:00,14,48.8,48.8,48.74,48.8,212
20120801|2012-06-14 05:30,14,48.83,48.83,48.83,48.83,143
20120801|2012-06-14 06:00,14,48.77,48.77,48.73,48.74,8
20120801|2012-06-14 06:30,14,48.75,48.8,48.75,48.79,120
20120801|2012-06-14 07:00,14,48.79,48.79,48.66,48.68,27
20120801|2012-06-14 07:30,14,48.75,48.94,48.75,48.94,128
20120801|2012-06-14 08:00,14,48.92,49.13,48.92,49.09,216
20120801|2012-06-14 08:30,14,49.07,49.11,48.99,49.11,111
20120801|2012-06-14 09:00,14,49.09,49.15,49,49,427
20120801|2012-06-14 09:30,14,48.97,48.97,48.66,48.74,1151
20120801|2012-06-14 10:00,14,48.73,48.88,48.7,48.74,648
20120801|2012-06-14 10:30,14,48.73,48.75,48.64,48.73,383
20120801|2012-06-14 11:00,14,48.73,48.74,48.42,48.44,707
20120801|2012-06-14 11:30,14,48.45,48.62,48.43,48.56,1663
20120801|2012-06-14 12:00,14,48.55,48.56,48.42,48.46,639
20120801|2012-06-14 12:30,14,48.46,48.48,48.22,48.25,683
20120801|2012-06-14 13:00,14,48.24,48.35,48.17,48.21,571
20120801|2012-06-14 13:30,14,48.21,48.29,48.2,48.27,157
20120801|2012-06-14 17:00,15,48.4,48.4,48.28,48.4,78
20120801|2012-06-14 17:30,15,48.4,48.4,48.35,48.35,5
20120801|2012-06-14 18:00,15,48.4,48.4,48.4,48.4,11
20120801|2012-06-14 18:30,15,48.38,48.4,48.34,48.34,14
20120801|2012-06-14 19:00,15,48.34,48.43,48.34,48.43,7
20120801|2012-06-14 20:00,15,48.55,48.83,48.55,48.83,62
20120801|2012-06-14 20:30,15,48.72,48.8,48.72,48.8,11
20120801|2012-06-14 21:00,15,48.86,48.95,48.86,48.95,5
20120801|2012-06-14 21:30,15,48.99,48.99,48.83,48.85,8
20120801|2012-06-14 22:00,15,48.94,48.94,48.94,48.94,1
20120801|2012-06-14 22:30,15,48.78,48.78,48.78,48.78,6
20120801|2012-06-14 23:00,15,48.78,48.78,48.75,48.75,10
20120801|2012-06-15 00:30,15,48.78,48.78,48.68,48.75,28
20120801|2012-06-15 01:00,15,48.78,48.82,48.76,48.82,15
20120801|2012-06-15 01:30,15,48.82,48.82,48.64,48.64,87
20120801|2012-06-15 02:00,15,48.67,48.79,48.67,48.76,15
20120801|2012-06-15 03:00,15,48.66,48.67,48.63,48.63,78
20120801|2012-06-15 03:30,15,48.61,48.7,48.6,48.61,116
20120801|2012-06-15 04:00,15,48.58,48.58,48.54,48.58,48
20120801|2012-06-15 04:30,15,48.6,48.6,48.6,48.6,2
20120801|2012-06-15 05:00,15,48.56,48.61,48.55,48.56,91
20120801|2012-06-15 05:30,15,48.56,48.59,48.54,48.59,11
20120801|2012-06-15 06:00,15,48.57,48.63,48.56,48.63,13
20120801|2012-06-15 06:30,15,48.67,48.67,48.54,48.54,17
20120801|2012-06-15 07:00,15,48.54,48.57,48.51,48.52,129
20120801|2012-06-15 07:30,15,48.52,48.52,48.45,48.45,61
20120801|2012-06-15 08:00,15,48.42,48.43,48.27,48.43,101
20120801|2012-06-15 08:30,15,48.39,48.5,48.35,48.48,76
20120801|2012-06-15 09:00,15,48.51,48.53,48.25,48.25,157
20120801|2012-06-15 09:30,15,48.25,48.48,48.23,48.43,789
20120801|2012-06-15 10:00,15,48.39,48.53,48.32,48.33,724
20120801|2012-06-15 10:30,15,48.33,48.39,48.29,48.34,415
20120801|2012-06-15 11:00,15,48.32,48.34,47.95,48,1876
20120801|2012-06-15 11:30,15,47.99,48.2,47.97,48.2,822
20120801|2012-06-15 12:00,15,48.23,48.3,48.18,48.25,463
20120801|2012-06-15 12:30,15,48.25,48.37,48.25,48.28,401
20120801|2012-06-15 13:00,15,48.3,48.65,48.27,48.65,701
20120801|2012-06-15 13:30,15,48.69,48.8,48.68,48.8,230
20120801|2012-06-17 17:00,18,49.22,50,49.05,49.17,172
20120801|2012-06-17 17:30,18,49.15,49.15,49.07,49.07,4
20120801|2012-06-17 18:00,18,49.09,49.1,49.07,49.07,6
20120801|2012-06-17 18:30,18,49.04,49.06,49,49.03,39
20120801|2012-06-17 19:00,18,49.02,49.1,49.01,49.09,70
20120801|2012-06-17 19:30,18,49.07,49.07,49.03,49.04,12
20120801|2012-06-17 20:00,18,49.1,49.27,49.06,49.18,266
20120801|2012-06-17 20:30,18,49.19,49.19,49.03,49.03,6
20120801|2012-06-17 21:00,18,49.06,49.06,49.02,49.02,13
20120801|2012-06-17 21:30,18,49.04,49.16,48.87,49,61
20120801|2012-06-17 22:00,18,49.01,49.15,49.01,49.15,328
20120801|2012-06-17 22:30,18,49.1,49.19,49.1,49.19,50
20120801|2012-06-17 23:00,18,49.16,49.24,49.16,49.23,6
20120801|2012-06-17 23:30,18,49.18,49.29,49.18,49.25,19
20120801|2012-06-18 00:00,18,49.28,49.29,49.28,49.29,20
20120801|2012-06-18 00:30,18,49.24,49.32,49.24,49.32,15
20120801|2012-06-18 01:00,18,49.29,49.29,49.29,49.29,3
20120801|2012-06-18 01:30,18,49.35,49.39,49.35,49.39,5
20120801|2012-06-18 02:00,18,49.4,49.48,49.39,49.39,105
20120801|2012-06-18 02:30,18,49.38,49.38,49.22,49.25,31
20120801|2012-06-18 03:00,18,49.23,49.23,49.07,49.08,447
20120801|2012-06-18 03:30,18,49.08,49.12,49.06,49.12,306
20120801|2012-06-18 04:00,18,49.12,49.13,49.12,49.13,6
20120801|2012-06-18 04:30,18,49.12,49.13,49.11,49.13,4
20120801|2012-06-18 05:00,18,49.17,49.2,49.17,49.19,67
20120801|2012-06-18 05:30,18,49.28,49.28,49.22,49.23,28
20120801|2012-06-18 06:00,18,49.2,49.22,49.19,49.2,13
20120801|2012-06-18 06:30,18,49.19,49.23,49.18,49.23,10
20120801|2012-06-18 07:00,18,49.17,49.21,49.16,49.16,57
20120801|2012-06-18 07:30,18,49.15,49.16,49,49,79
20120801|2012-06-18 08:00,18,48.94,48.94,48.86,48.86,106
20120801|2012-06-18 08:30,18,48.85,48.96,48.8,48.94,249
20120801|2012-06-18 09:00,18,48.94,49.03,48.94,48.94,69
20120801|2012-06-18 09:30,18,48.94,49.03,48.83,48.89,1117
20120801|2012-06-18 10:00,18,48.92,48.95,48.75,48.8,410
20120801|2012-06-18 10:30,18,48.76,48.86,48.75,48.86,307
20120801|2012-06-18 11:00,18,48.86,48.9,48.81,48.88,159
20120801|2012-06-18 11:30,18,48.89,48.93,48.79,48.91,541
20120801|2012-06-18 12:00,18,48.9,48.9,48.82,48.84,311
20120801|2012-06-18 12:30,18,48.85,48.88,48.7,48.72,430
20120801|2012-06-18 13:00,18,48.72,48.96,48.72,48.92,812
20120801|2012-06-18 13:30,18,48.92,48.94,48.72,48.84,308
20120801|2012-06-18 17:00,19,49.07,49.52,49.07,49.18,36
20120801|2012-06-18 17:30,19,49.15,49.21,49.15,49.21,56
20120801|2012-06-18 18:00,19,49.29,49.29,49.29,49.29,4
20120801|2012-06-18 18:30,19,49.29,49.39,49.29,49.39,34
20120801|2012-06-18 19:00,19,49.38,49.39,49.37,49.37,3
20120801|2012-06-18 19:30,19,49.41,49.48,49.39,49.39,19
20120801|2012-06-18 20:00,19,49.23,49.68,49.19,49.67,78
20120801|2012-06-18 20:30,19,49.72,49.72,49.66,49.72,22
20120801|2012-06-18 21:00,19,49.69,49.69,49.6,49.65,52
20120801|2012-06-18 21:30,19,49.65,49.69,49.54,49.59,23
20120801|2012-06-18 22:00,19,49.64,49.65,49.62,49.64,5
20120801|2012-06-18 22:30,19,49.69,49.69,49.68,49.69,17
20120801|2012-06-18 23:00,19,49.69,49.7,49.69,49.7,33
20120801|2012-06-18 23:30,19,49.67,49.67,49.67,49.67,20
20120801|2012-06-19 00:00,19,49.67,49.67,49.67,49.67,1
20120801|2012-06-19 00:30,19,49.75,49.77,49.74,49.75,101
20120801|2012-06-19 01:00,19,49.79,49.79,49.75,49.75,3
20120801|2012-06-19 01:30,19,49.6,49.62,49.54,49.54,7
20120801|2012-06-19 02:00,19,49.54,49.6,49.47,49.53,16
20120801|2012-06-19 02:30,19,49.48,49.54,49.46,49.46,35
20120801|2012-06-19 03:00,19,49.47,49.49,49.39,49.39,40
20120801|2012-06-19 03:30,19,49.38,49.43,49.35,49.43,44
20120801|2012-06-19 04:00,19,49.51,49.71,49.51,49.64,72
20120801|2012-06-19 04:30,19,49.64,49.67,49.57,49.65,57
20120801|2012-06-19 05:00,19,49.65,49.72,49.6,49.72,58
20120801|2012-06-19 05:30,19,49.7,49.75,49.68,49.72,34
20120801|2012-06-19 06:00,19,49.74,49.85,49.74,49.85,39
20120801|2012-06-19 06:30,19,49.85,50,49.81,50,709
20120801|2012-06-19 07:00,19,49.99,49.99,49.93,49.93,142
20120801|2012-06-19 07:30,19,49.92,49.94,49.88,49.94,215
20120801|2012-06-19 08:00,19,49.95,50.21,49.93,50.21,655
20120801|2012-06-19 08:30,19,50.23,50.24,50.05,50.24,517
20120801|2012-06-19 09:00,19,50.26,50.39,50.08,50.09,569
20120801|2012-06-19 09:30,19,50.1,50.53,50.1,50.51,3434
20120801|2012-06-19 10:00,19,50.52,50.83,50.44,50.57,2644
20120801|2012-06-19 10:30,19,50.58,50.6,50.44,50.57,449
20120801|2012-06-19 11:00,19,50.57,50.57,50.48,50.49,337
20120801|2012-06-19 11:30,19,50.5,50.54,50.4,50.45,857
20120801|2012-06-19 12:00,19,50.46,50.58,50.45,50.54,248
20120801|2012-06-19 12:30,19,50.55,50.57,50.41,50.45,1295
20120801|2012-06-19 13:00,19,50.46,50.69,50.43,50.55,1147
20120801|2012-06-19 13:30,19,50.56,50.58,50.48,50.51,293
20120801|2012-06-19 17:00,20,50.5,50.65,50.5,50.65,23
20120801|2012-06-19 17:30,20,50.62,50.68,50.62,50.67,57
20120801|2012-06-19 18:00,20,50.66,50.66,50.63,50.65,15
20120801|2012-06-19 18:30,20,50.63,50.63,50.53,50.55,98
20120801|2012-06-19 19:00,20,50.55,50.55,50.34,50.47,40
20120801|2012-06-19 19:30,20,50.49,50.49,50.29,50.29,86
20120801|2012-06-19 20:00,20,50.29,50.56,50.29,50.56,86
20120801|2012-06-19 20:30,20,50.55,50.59,50.53,50.58,83
20120801|2012-06-19 21:00,20,50.59,50.61,50.41,50.45,87
20120801|2012-06-19 21:30,20,50.45,50.65,50.45,50.61,164
20120801|2012-06-19 22:00,20,50.62,50.69,50.62,50.67,68
20120801|2012-06-19 22:30,20,50.68,50.75,50.68,50.7,104
20120801|2012-06-19 23:00,20,50.71,50.78,50.71,50.77,28
20120801|2012-06-20 00:00,20,50.74,50.74,50.73,50.74,6
20120801|2012-06-20 00:30,20,50.72,50.75,50.7,50.75,31
20120801|2012-06-20 01:00,20,50.75,50.85,50.75,50.84,28
20120801|2012-06-20 01:30,20,50.82,50.85,50.8,50.81,21
20120801|2012-06-20 02:00,20,50.81,50.81,50.76,50.76,22
20120801|2012-06-20 02:30,20,50.76,50.83,50.73,50.75,177
20120801|2012-06-20 03:00,20,50.7,50.71,50.67,50.71,39
20120801|2012-06-20 03:30,20,50.72,50.77,50.72,50.77,11
20120801|2012-06-20 04:00,20,50.87,50.89,50.85,50.85,79
20120801|2012-06-20 04:30,20,50.88,51.27,50.88,51.26,347
20120801|2012-06-20 05:00,20,51.27,51.27,51.15,51.16,567
20120801|2012-06-20 05:30,20,51.17,51.23,51.16,51.19,232
20120801|2012-06-20 06:00,20,51.19,51.23,51.16,51.19,89
20120801|2012-06-20 06:30,20,51.16,51.17,51.12,51.14,95
20120801|2012-06-20 07:00,20,51.1,51.15,51.05,51.09,619
20120801|2012-06-20 07:30,20,51.05,51.07,50.8,51.07,463
20120801|2012-06-20 08:00,20,51.07,51.09,50.97,50.98,108
20120801|2012-06-20 08:30,20,51.03,51.05,50.8,50.89,150
20120801|2012-06-20 09:00,20,50.89,50.95,50.81,50.9,221
20120801|2012-06-20 09:30,20,50.88,51.14,50.81,51.03,1816
20120801|2012-06-20 10:00,20,51.02,51.13,51.01,51.11,720
20120801|2012-06-20 10:30,20,51.1,51.11,50.97,50.98,1062
20120801|2012-06-20 11:00,20,51,51.1,50.98,51.09,633
20120801|2012-06-20 11:30,20,51.09,51.11,50.9,51.09,1286
20120801|2012-06-20 12:00,20,51.11,51.2,51.04,51.13,619
20120801|2012-06-20 12:30,20,51.13,51.13,51.07,51.08,863
20120801|2012-06-20 13:00,20,51.08,51.1,50.84,50.84,1073
20120801|2012-06-20 13:30,20,50.81,50.98,50.8,50.95,163
20120801|2012-06-20 17:00,21,50.92,50.92,50.87,50.87,2
20120801|2012-06-20 17:30,21,50.86,50.86,50.85,50.86,3
20120801|2012-06-20 18:30,21,50.75,50.83,50.75,50.8,6
20120801|2012-06-20 19:00,21,50.78,50.8,50.77,50.77,9
20120801|2012-06-20 19:30,21,50.78,50.78,50.68,50.73,33
20120801|2012-06-20 20:00,21,50.62,50.77,50.56,50.76,86
20120801|2012-06-20 20:30,21,50.71,50.71,50.68,50.7,17
20120801|2012-06-20 21:00,21,50.6,50.62,50.52,50.62,18
20120801|2012-06-20 21:30,21,50.6,50.6,50.53,50.53,22
20120801|2012-06-20 22:00,21,50.6,50.6,50.44,50.52,18
20120801|2012-06-20 22:30,21,50.5,50.6,50.5,50.6,6
20120801|2012-06-20 23:00,21,50.61,50.61,50.61,50.61,1
20120801|2012-06-20 23:30,21,50.51,50.51,50.51,50.51,1
20120801|2012-06-21 00:00,21,50.54,50.55,50.54,50.55,2
20120801|2012-06-21 00:30,21,50.58,50.6,50.54,50.59,9
20120801|2012-06-21 01:00,21,50.6,50.69,50.58,50.69,29
20120801|2012-06-21 01:30,21,50.67,50.67,50.59,50.59,23
20120801|2012-06-21 02:00,21,50.73,50.83,50.7,50.71,52
20120801|2012-06-21 02:30,21,50.64,50.64,50.59,50.59,2
20120801|2012-06-21 03:00,21,50.62,50.63,50.59,50.62,104
20120801|2012-06-21 03:30,21,50.58,50.61,50.57,50.57,36
20120801|2012-06-21 04:00,21,50.53,50.53,50.35,50.44,103
20120801|2012-06-21 04:30,21,50.48,50.59,50.47,50.49,105
20120801|2012-06-21 05:00,21,50.49,50.5,50.48,50.5,330
20120801|2012-06-21 05:30,21,50.48,50.5,50.44,50.44,64
20120801|2012-06-21 06:00,21,50.43,50.45,50.43,50.44,150
20120801|2012-06-21 06:30,21,50.45,50.5,50.45,50.47,24
20120801|2012-06-21 07:00,21,50.48,50.5,50.48,50.48,62
20120801|2012-06-21 07:30,21,50.49,50.5,50.44,50.46,141
20120801|2012-06-21 08:00,21,50.45,50.5,50.38,50.4,166
20120801|2012-06-21 08:30,21,50.44,50.52,50.42,50.51,165
20120801|2012-06-21 09:00,21,50.48,50.55,50.37,50.41,491
20120801|2012-06-21 09:30,21,50.4,50.81,50.34,50.78,1137
20120801|2012-06-21 10:00,21,50.79,50.79,50.54,50.57,1269
20120801|2012-06-21 10:30,21,50.58,50.58,50.45,50.48,1258
20120801|2012-06-21 11:00,21,50.48,50.5,50.27,50.34,1411
20120801|2012-06-21 11:30,21,50.34,50.35,49.97,50.15,2236
20120801|2012-06-21 12:00,21,50.13,50.15,50.01,50.13,462
20120801|2012-06-21 12:30,21,50.12,50.27,50.09,50.13,766
20120801|2012-06-21 13:00,21,50.14,50.16,49.94,50.09,832
20120801|2012-06-21 13:30,21,50.09,50.13,49.93,50.1,519
20120801|2012-06-21 17:00,22,49.91,49.91,49.73,49.81,30
20120801|2012-06-21 17:30,22,49.85,49.85,49.85,49.85,4
20120801|2012-06-21 18:00,22,49.9,49.9,49.9,49.9,1
20120801|2012-06-21 18:30,22,49.97,50.01,49.97,49.97,8
20120801|2012-06-21 19:00,22,50,50.15,49.96,50.14,203
20120801|2012-06-21 19:30,22,50.15,50.25,50.09,50.09,67
20120801|2012-06-21 20:00,22,50.05,50.05,49.98,49.99,14
20120801|2012-06-21 21:00,22,49.98,49.98,49.98,49.98,19
20120801|2012-06-21 21:30,22,49.97,50,49.83,49.83,23
20120801|2012-06-21 22:00,22,49.86,49.89,49.82,49.87,80
20120801|2012-06-21 22:30,22,49.9,49.9,49.83,49.88,31
20120801|2012-06-21 23:00,22,49.87,49.99,49.83,49.88,44
20120801|2012-06-21 23:30,22,49.86,49.86,49.82,49.83,20
20120801|2012-06-22 00:00,22,49.87,49.89,49.84,49.86,13
20120801|2012-06-22 00:30,22,49.82,49.82,49.78,49.82,7
20120801|2012-06-22 01:00,22,49.8,49.85,49.76,49.76,87
20120801|2012-06-22 01:30,22,49.76,49.79,49.7,49.7,39
20120801|2012-06-22 02:00,22,49.73,49.73,49.5,49.5,308
20120801|2012-06-22 02:30,22,49.5,49.55,49.47,49.55,164
20120801|2012-06-22 03:00,22,49.5,49.65,49.5,49.63,31
20120801|2012-06-22 03:30,22,49.63,49.66,49.63,49.65,129
20120801|2012-06-22 04:00,22,49.69,49.69,49.64,49.64,7
20120801|2012-06-22 04:30,22,49.63,49.94,49.63,49.94,151
20120801|2012-06-22 05:00,22,49.94,49.98,49.94,49.97,76
20120801|2012-06-22 05:30,22,49.95,49.98,49.92,49.93,110
20120801|2012-06-22 06:00,22,49.91,49.93,49.89,49.93,6
20120801|2012-06-22 06:30,22,49.9,49.98,49.87,49.98,116
20120801|2012-06-22 07:00,22,49.92,49.92,49.78,49.82,127
20120801|2012-06-22 07:30,22,49.8,49.83,49.77,49.79,116
20120801|2012-06-22 08:00,22,49.79,50.07,49.79,50.07,369
20120801|2012-06-22 08:30,22,50.07,50.23,50.05,50.16,333
20120801|2012-06-22 09:00,22,50.15,50.31,50.04,50.28,395
20120801|2012-06-22 09:30,22,50.3,50.44,50.25,50.25,1607
20120801|2012-06-22 10:00,22,50.26,50.33,50.2,50.22,1614
20120801|2012-06-22 10:30,22,50.24,50.26,50.17,50.18,457
20120801|2012-06-22 11:00,22,50.16,50.22,50.14,50.19,192
20120801|2012-06-22 11:30,22,50.17,50.18,50.07,50.1,380
20120801|2012-06-22 12:00,22,50.09,50.12,49.79,49.9,1195
20120801|2012-06-22 12:30,22,49.91,49.94,49.79,49.81,375
20120801|2012-06-22 13:00,22,49.81,50.06,49.75,49.8,1867
20120801|2012-06-22 13:30,22,49.81,49.84,49.75,49.81,215
20120801|2012-06-24 17:00,25,50.27,51,50.27,50.68,74
20120801|2012-06-24 17:30,25,50.66,50.7,50.64,50.7,86
20120801|2012-06-24 18:00,25,50.67,50.8,50.67,50.8,33
20120801|2012-06-24 18:30,25,50.8,50.8,50.7,50.8,23
20120801|2012-06-24 19:00,25,50.81,50.92,50.76,50.92,139
20120801|2012-06-24 19:30,25,50.92,50.93,50.76,50.8,49
20120801|2012-06-24 20:00,25,50.88,51.18,50.88,51.1,259
20120801|2012-06-24 20:30,25,51.13,51.22,51.12,51.22,133
20120801|2012-06-24 21:00,25,51.23,51.32,51.15,51.15,144
20120801|2012-06-24 21:30,25,51.16,51.26,51.16,51.23,131
20120801|2012-06-24 22:00,25,51.23,51.28,51.23,51.28,79
20120801|2012-06-24 22:30,25,51.23,51.25,51.2,51.24,128
20120801|2012-06-24 23:00,25,51.2,51.21,51.2,51.2,9
20120801|2012-06-24 23:30,25,51.24,51.28,51.24,51.27,4
20120801|2012-06-25 00:00,25,51.22,51.22,51.22,51.22,2
20120801|2012-06-25 00:30,25,51.24,51.42,51.24,51.37,125
20120801|2012-06-25 01:00,25,51.38,51.38,51.32,51.35,30
20120801|2012-06-25 01:30,25,51.29,51.29,50.95,50.96,140
20120801|2012-06-25 02:00,25,50.98,50.98,50.92,50.92,69
20120801|2012-06-25 02:30,25,50.94,50.98,50.92,50.98,10
20120801|2012-06-25 03:00,25,51.03,51.05,50.95,50.95,40
20120801|2012-06-25 03:30,25,50.96,50.98,50.92,50.94,28
20120801|2012-06-25 04:00,25,50.98,51,50.93,50.93,158
20120801|2012-06-25 04:30,25,50.97,50.97,50.95,50.97,50
20120801|2012-06-25 05:00,25,50.95,50.95,50.87,50.88,11
20120801|2012-06-25 05:30,25,50.88,50.88,50.82,50.82,51
20120801|2012-06-25 06:00,25,50.85,50.86,50.74,50.78,206
20120801|2012-06-25 06:30,25,50.75,50.81,50.75,50.81,4
20120801|2012-06-25 07:00,25,50.84,50.89,50.83,50.85,77
20120801|2012-06-25 07:30,25,50.85,50.85,50.74,50.79,116
20120801|2012-06-25 08:00,25,50.79,50.9,50.78,50.79,321
20120801|2012-06-25 08:30,25,50.82,51.02,50.79,50.95,376
20120801|2012-06-25 09:00,25,50.98,51.38,50.98,51.19,1118
20120801|2012-06-25 09:30,25,51.19,51.76,51.1,51.6,2644
20120801|2012-06-25 10:00,25,51.61,51.63,51.45,51.56,1408
20120801|2012-06-25 10:30,25,51.57,51.63,51.51,51.62,593
20120801|2012-06-25 11:00,25,51.62,51.69,51.47,51.53,902
20120801|2012-06-25 11:30,25,51.54,51.58,51.37,51.38,836
20120801|2012-06-25 12:00,25,51.38,51.38,51.27,51.33,1578
20120801|2012-06-25 12:30,25,51.32,51.4,51.28,51.38,848
20120801|2012-06-25 13:00,25,51.39,51.43,51.36,51.41,274
20120801|2012-06-25 13:30,25,51.41,51.47,51.32,51.47,1012
20120801|2012-06-25 17:00,26,51.63,51.69,51.62,51.66,62
20120801|2012-06-25 17:30,26,51.68,51.68,51.54,51.54,16
20120801|2012-06-25 18:00,26,51.57,51.57,51.53,51.54,9
20120801|2012-06-25 18:30,26,51.53,51.65,51.43,51.62,39
20120801|2012-06-25 19:00,26,51.59,51.61,51.48,51.5,23
20120801|2012-06-25 19:30,26,51.47,51.66,51.47,51.6,20
20120801|2012-06-25 20:00,26,51.5,51.5,51.09,51.13,247
20120801|2012-06-25 20:30,26,51.12,51.12,51.01,51.01,112
20120801|2012-06-25 21:00,26,51.01,51.01,50.91,50.91,124
20120801|2012-06-25 21:30,26,50.98,51.2,50.91,51.08,147
20120801|2012-06-25 22:00,26,51.08,51.14,51.04,51.05,47
20120801|2012-06-25 22:30,26,51.03,51.18,51.03,51.17,14
20120801|2012-06-25 23:00,26,51.14,51.37,51.14,51.22,45
20120801|2012-06-25 23:30,26,51.22,51.28,51.17,51.17,25
20120801|2012-06-26 00:00,26,51.17,51.18,51.15,51.17,31
20120801|2012-06-26 00:30,26,51.17,51.19,51.04,51.09,48
20120801|2012-06-26 01:00,26,51.06,51.2,51.06,51.1,28
20120801|2012-06-26 01:30,26,51.08,51.25,51,51.21,82
20120801|2012-06-26 02:00,26,51.18,51.18,51.04,51.12,41
20120801|2012-06-26 02:30,26,51.24,51.25,51.2,51.24,68
20120801|2012-06-26 03:00,26,51.24,51.34,51.24,51.27,162
20120801|2012-06-26 03:30,26,51.28,51.3,51.12,51.14,89
20120801|2012-06-26 04:00,26,51.12,51.16,51.1,51.14,27
20120801|2012-06-26 04:30,26,51.18,51.22,51.11,51.21,76
20120801|2012-06-26 05:00,26,51.24,51.27,51.22,51.24,23
20120801|2012-06-26 05:30,26,51.18,51.24,51.15,51.24,19
20120801|2012-06-26 06:00,26,51.24,51.25,51.16,51.16,23
20120801|2012-06-26 06:30,26,51.16,51.25,51.12,51.25,134
20120801|2012-06-26 07:00,26,51.25,51.49,51.25,51.49,143
20120801|2012-06-26 07:30,26,51.48,51.65,51.46,51.63,144
20120801|2012-06-26 08:00,26,51.59,51.7,51.59,51.7,109
20120801|2012-06-26 08:30,26,51.7,51.74,51.58,51.59,444
20120801|2012-06-26 09:00,26,51.58,51.67,51.55,51.65,532
20120801|2012-06-26 09:30,26,51.64,51.67,51.38,51.45,2161
20120801|2012-06-26 10:00,26,51.45,51.49,51.34,51.43,769
20120801|2012-06-26 10:30,26,51.43,51.44,51.3,51.35,804
20120801|2012-06-26 11:00,26,51.35,51.49,51.32,51.47,781
20120801|2012-06-26 11:30,26,51.47,51.49,51.36,51.37,981
20120801|2012-06-26 12:00,26,51.38,51.39,51.27,51.28,917
20120801|2012-06-26 12:30,26,51.27,51.32,51.19,51.26,2374
20120801|2012-06-26 13:00,26,51.25,51.3,51.22,51.23,532
20120801|2012-06-26 13:30,26,51.23,51.23,51,51,1879
20120801|2012-06-26 17:00,27,51.05,51.19,51.03,51.1,55
20120801|2012-06-26 17:30,27,51.02,51.1,51.02,51.1,4
20120801|2012-06-26 18:00,27,51.15,51.15,51.04,51.12,16
20120801|2012-06-26 18:30,27,51.05,51.2,51.03,51.06,59
20120801|2012-06-26 19:00,27,51.06,51.06,50.98,51.05,10
20120801|2012-06-26 19:30,27,51.06,51.2,51.06,51.17,11
20120801|2012-06-26 20:00,27,51.21,51.26,50.97,51.01,113
20120801|2012-06-26 20:30,27,51,51.08,50.95,50.95,90
20120801|2012-06-26 21:00,27,50.92,50.92,50.82,50.91,29
20120801|2012-06-26 21:30,27,50.98,51.12,50.95,51.09,37
20120801|2012-06-26 22:00,27,51.11,51.13,51.02,51.09,22
20120801|2012-06-26 22:30,27,51.08,51.11,51.08,51.11,4
20120801|2012-06-26 23:00,27,51.11,51.11,51.11,51.11,1
20120801|2012-06-26 23:30,27,51.13,51.13,51.1,51.11,12
20120801|2012-06-27 00:00,27,51.11,51.11,51.11,51.11,1
20120801|2012-06-27 00:30,27,51.15,51.31,51.15,51.25,22
20120801|2012-06-27 01:00,27,51.19,51.26,51.19,51.26,3
20120801|2012-06-27 01:30,27,51.28,51.3,51.2,51.23,42
20120801|2012-06-27 02:00,27,51.27,51.34,51.2,51.33,48
20120801|2012-06-27 02:30,27,51.32,51.33,51.27,51.31,24
20120801|2012-06-27 03:00,27,51.31,51.31,51.22,51.24,64
20120801|2012-06-27 03:30,27,51.25,51.27,51.2,51.2,51
20120801|2012-06-27 04:00,27,51.2,51.23,51.2,51.2,53
20120801|2012-06-27 04:30,27,51.21,51.26,51.21,51.23,21
20120801|2012-06-27 05:00,27,51.2,51.29,51.2,51.29,58
20120801|2012-06-27 05:30,27,51.29,51.29,51.2,51.24,125
20120801|2012-06-27 06:00,27,51.26,51.37,51.26,51.36,106
20120801|2012-06-27 06:30,27,51.36,51.49,51.31,51.48,305
20120801|2012-06-27 07:00,27,51.48,51.53,51.37,51.48,351
20120801|2012-06-27 07:30,27,51.47,51.88,51.47,51.82,1424
20120801|2012-06-27 08:00,27,51.84,51.87,51.75,51.8,323
20120801|2012-06-27 08:30,27,51.8,51.8,51.6,51.67,962
20120801|2012-06-27 09:00,27,51.67,51.78,51.58,51.77,955
20120801|2012-06-27 09:30,27,51.79,51.93,51.7,51.88,2775
20120801|2012-06-27 10:00,27,51.89,51.9,51.7,51.75,1480
20120801|2012-06-27 10:30,27,51.77,51.89,51.76,51.84,831
20120801|2012-06-27 11:00,27,51.83,51.84,51.78,51.82,738
20120801|2012-06-27 11:30,27,51.82,51.88,51.69,51.7,1163
20120801|2012-06-27 12:00,27,51.7,51.72,51.6,51.64,1526
20120801|2012-06-27 12:30,27,51.65,51.69,51.56,51.59,622
20120801|2012-06-27 13:00,27,51.59,51.66,51.53,51.57,1096
20120801|2012-06-27 13:30,27,51.58,51.6,51.46,51.52,1457
20120801|2012-06-27 17:00,28,51.54,51.69,51.54,51.58,11
20120801|2012-06-27 17:30,28,51.63,51.63,51.5,51.5,52
20120801|2012-06-27 18:00,28,51.5,51.52,51.46,51.52,37
20120801|2012-06-27 18:30,28,51.48,51.48,51.47,51.48,4
20120801|2012-06-27 19:00,28,51.52,51.59,51.52,51.59,13
20120801|2012-06-27 19:30,28,51.59,51.72,51.59,51.69,99
20120801|2012-06-27 20:00,28,51.7,51.7,51.42,51.51,230
20120801|2012-06-27 20:30,28,51.49,51.53,51.39,51.44,110
20120801|2012-06-27 21:00,28,51.42,51.42,51.3,51.38,187
20120801|2012-06-27 21:30,28,51.36,51.5,51.29,51.48,124
20120801|2012-06-27 22:00,28,51.52,51.56,51.42,51.45,122
20120801|2012-06-27 22:30,28,51.4,51.43,51.4,51.42,4
20120801|2012-06-27 23:00,28,51.41,51.41,51.32,51.32,6
20120801|2012-06-27 23:30,28,51.29,51.32,51.25,51.32,44
20120801|2012-06-28 00:00,28,51.34,51.36,51.34,51.35,12
20120801|2012-06-28 00:30,28,51.36,51.37,51.27,51.35,61
20120801|2012-06-28 01:00,28,51.35,51.37,51.32,51.36,115
20120801|2012-06-28 01:30,28,51.35,51.37,51.25,51.31,91
20120801|2012-06-28 02:00,28,51.3,51.34,51.29,51.31,75
20120801|2012-06-28 02:30,28,51.34,51.41,51.3,51.3,258
20120801|2012-06-28 03:00,28,51.3,51.3,51.21,51.26,181
20120801|2012-06-28 03:30,28,51.29,51.33,51.29,51.33,152
20120801|2012-06-28 04:00,28,51.32,51.37,51.32,51.37,145
20120801|2012-06-28 04:30,28,51.37,51.37,51.3,51.36,129
20120801|2012-06-28 05:00,28,51.31,51.4,51.31,51.4,137
20120801|2012-06-28 05:30,28,51.4,51.4,51.34,51.4,54
20120801|2012-06-28 06:00,28,51.38,51.43,51.38,51.39,252
20120801|2012-06-28 06:30,28,51.4,51.4,51.34,51.36,184
20120801|2012-06-28 07:00,28,51.37,51.48,51.33,51.48,64
20120801|2012-06-28 07:30,28,51.48,51.53,51.45,51.48,163
20120801|2012-06-28 08:00,28,51.48,51.55,51.02,51.24,1304
20120801|2012-06-28 08:30,28,51.23,51.37,51.22,51.34,309
20120801|2012-06-28 09:00,28,51.35,51.37,51.24,51.36,150
20120801|2012-06-28 09:30,28,51.34,51.47,51.2,51.27,1739
20120801|2012-06-28 10:00,28,51.28,51.35,51.18,51.21,1364
20120801|2012-06-28 10:30,28,51.21,51.23,51.09,51.09,900
20120801|2012-06-28 11:00,28,51.09,51.19,50.92,50.92,1099
20120801|2012-06-28 11:30,28,50.93,50.94,50.77,50.88,1252
20120801|2012-06-28 12:00,28,50.89,51.06,50.89,50.97,1177
20120801|2012-06-28 12:30,28,50.95,51.1,50.94,51.07,1433
20120801|2012-06-28 13:00,28,51.07,51.15,51.01,51.03,914
20120801|2012-06-28 13:30,28,51.03,51.17,50.84,51.03,2536
20120801|2012-06-28 17:00,29,51.16,51.16,50.94,51.02,76
20120801|2012-06-28 17:30,29,51.03,51.03,51.02,51.03,24
20120801|2012-06-28 18:00,29,51.03,51.03,51.02,51.02,59
20120801|2012-06-28 18:30,29,51.03,51.03,51.02,51.02,21
20120801|2012-06-28 19:00,29,51.03,51.03,51.03,51.03,95
20120801|2012-06-28 19:30,29,51.09,51.1,51.08,51.1,32
20120801|2012-06-28 20:00,29,51.09,51.19,51.03,51.15,99
20120801|2012-06-28 20:30,29,51.15,51.19,51.1,51.17,37
20120801|2012-06-28 21:00,29,51.21,51.22,51.18,51.18,15
20120801|2012-06-28 21:30,29,51.18,51.25,51.15,51.23,85
20120801|2012-06-28 22:00,29,51.25,51.34,51.16,51.25,275
20120801|2012-06-28 22:30,29,51.27,51.36,51.27,51.36,45
20120801|2012-06-28 23:00,29,51.36,51.36,51.36,51.36,38
20120801|2012-06-28 23:30,29,51.32,51.35,51.32,51.34,3
20120801|2012-06-29 00:00,29,51.32,51.33,51.32,51.33,8
20120801|2012-06-29 00:30,29,51.34,51.5,51.33,51.48,252
20120801|2012-06-29 01:00,29,51.49,51.51,51.4,51.48,103
20120801|2012-06-29 01:30,29,51.5,51.52,51.4,51.52,160
20120801|2012-06-29 02:00,29,51.55,51.72,51.55,51.64,247
20120801|2012-06-29 02:30,29,51.64,51.65,51.6,51.6,200
20120801|2012-06-29 03:00,29,51.58,51.63,51.58,51.62,32
20120801|2012-06-29 03:30,29,51.64,51.68,51.6,51.61,127
20120801|2012-06-29 04:00,29,51.61,51.64,51.52,51.6,212
20120801|2012-06-29 04:30,29,51.64,51.65,51.53,51.55,93
20120801|2012-06-29 05:00,29,51.56,51.59,51.52,51.52,35
20120801|2012-06-29 05:30,29,51.53,51.6,51.52,51.6,142
20120801|2012-06-29 06:00,29,51.6,51.71,51.57,51.71,146
20120801|2012-06-29 06:30,29,51.71,51.9,51.68,51.85,339
20120801|2012-06-29 07:00,29,51.87,52.12,51.74,52.06,553
20120801|2012-06-29 07:30,29,52.13,52.27,51.49,52.09,1423
20120801|2012-06-29 08:00,29,52.08,52.24,51.92,51.95,906
20120801|2012-06-29 08:30,29,51.98,52.04,51.67,51.8,854
20120801|2012-06-29 09:00,29,51.81,51.99,51.81,51.95,648
20120801|2012-06-29 09:30,29,51.96,51.99,51.88,51.96,1778
20120801|2012-06-29 10:00,29,51.95,52.04,51.85,52.03,1755
20120801|2012-06-29 10:30,29,52.03,52.1,51.98,52.01,1365
20120801|2012-06-29 11:00,29,52,52.02,51.85,51.89,729
20120801|2012-06-29 11:30,29,51.89,51.97,51.83,51.97,963
20120801|2012-06-29 12:00,29,51.96,52.13,51.91,52.06,1562
20120801|2012-06-29 12:30,29,52.06,52.11,52.02,52.03,1001
20120801|2012-06-29 13:00,29,52.03,52.11,51.97,52.09,1368
20120801|2012-06-29 13:30,29,52.09,52.57,52.02,52.53,2858
20120801|2012-07-01 17:00,2,52.69,52.89,52.69,52.85,452
20120801|2012-07-01 17:30,2,52.85,53,52.85,53,354
20120801|2012-07-01 18:00,2,53,53.1,53,53.01,114
20120801|2012-07-01 18:30,2,53.03,53.07,53,53,32
20120801|2012-07-01 19:00,2,53.02,53.03,53.01,53.02,44
20120801|2012-07-01 19:30,2,52.98,53.03,52.8,52.83,105
20120801|2012-07-01 20:00,2,52.79,52.8,52.4,52.44,486
20120801|2012-07-01 20:30,2,52.44,52.5,52.43,52.43,346
20120801|2012-07-01 21:00,2,52.43,52.43,52.26,52.3,235
20120801|2012-07-01 21:30,2,52.3,52.43,52.25,52.41,228
20120801|2012-07-01 22:00,2,52.44,52.44,52.36,52.37,44
20120801|2012-07-01 22:30,2,52.35,52.5,52.35,52.5,201
20120801|2012-07-01 23:00,2,52.49,52.62,52.49,52.56,220
20120801|2012-07-01 23:30,2,52.56,52.6,52.54,52.57,52
20120801|2012-07-02 00:00,2,52.54,52.57,52.51,52.53,33
20120801|2012-07-02 00:30,2,52.5,52.72,52.48,52.55,423
20120801|2012-07-02 01:00,2,52.54,52.54,52.47,52.48,212
20120801|2012-07-02 01:30,2,52.48,52.57,52.45,52.49,102
20120801|2012-07-02 02:00,2,52.5,52.53,52.48,52.52,297
20120801|2012-07-02 02:30,2,52.52,52.66,52.52,52.66,126
20120801|2012-07-02 03:00,2,52.67,52.72,52.66,52.7,418
20120801|2012-07-02 03:30,2,52.71,52.79,52.71,52.75,250
20120801|2012-07-02 04:00,2,52.73,52.85,52.73,52.82,611
20120801|2012-07-02 04:30,2,52.79,52.79,52.6,52.64,194
20120801|2012-07-02 05:00,2,52.67,52.67,52.6,52.6,94
20120801|2012-07-02 05:30,2,52.59,52.66,52.59,52.62,119
20120801|2012-07-02 06:00,2,52.61,52.65,52.6,52.63,102
20120801|2012-07-02 06:30,2,52.63,52.63,52.58,52.61,56
20120801|2012-07-02 07:00,2,52.6,52.63,52.58,52.63,100
20120801|2012-07-02 07:30,2,52.61,52.66,52.57,52.65,103
20120801|2012-07-02 08:00,2,52.63,52.76,52.63,52.72,280
20120801|2012-07-02 08:30,2,52.72,52.75,52.67,52.69,426
20120801|2012-07-02 09:00,2,52.69,52.84,52.62,52.62,782
20120801|2012-07-02 09:30,2,52.65,52.72,52.41,52.43,1976
20120801|2012-07-02 10:00,2,52.44,52.46,52.33,52.33,804
20120801|2012-07-02 10:30,2,52.33,52.36,52.29,52.32,659
20120801|2012-07-02 11:00,2,52.32,52.34,52.23,52.3,1092
20120801|2012-07-02 11:30,2,52.29,52.37,52.21,52.22,764
20120801|2012-07-02 12:00,2,52.23,52.29,51.93,52.21,1196
20120801|2012-07-02 12:30,2,52.22,52.31,52.16,52.3,1234
20120801|2012-07-02 13:00,2,52.3,52.4,52.3,52.34,1057
20120801|2012-07-02 13:30,2,52.33,52.5,52.23,52.26,1947
20120801|2012-07-02 17:00,3,52.52,52.8,52.46,52.53,349
20120801|2012-07-02 17:30,3,52.53,52.6,52.48,52.53,103
20120801|2012-07-02 18:00,3,52.52,52.56,52.52,52.53,6
20120801|2012-07-02 18:30,3,52.56,52.59,52.56,52.59,3
20120801|2012-07-02 19:00,3,52.55,52.58,52.49,52.51,14
20120801|2012-07-02 19:30,3,52.55,52.55,52.49,52.49,6
20120801|2012-07-02 20:00,3,52.49,52.56,52.46,52.49,98
20120801|2012-07-02 20:30,3,52.49,52.53,52.45,52.53,30
20120801|2012-07-02 21:00,3,52.54,52.56,52.47,52.56,22
20120801|2012-07-02 21:30,3,52.56,52.65,52.55,52.59,118
20120801|2012-07-02 22:00,3,52.62,52.63,52.48,52.55,118
20120801|2012-07-02 22:30,3,52.55,52.62,52.55,52.6,15
20120801|2012-07-02 23:00,3,52.61,52.61,52.57,52.6,15
20120801|2012-07-02 23:30,3,52.57,52.59,52.57,52.58,43
20120801|2012-07-03 00:00,3,52.58,52.58,52.58,52.58,2
20120801|2012-07-03 00:30,3,52.61,52.65,52.59,52.65,68
20120801|2012-07-03 01:00,3,52.66,52.75,52.65,52.73,139
20120801|2012-07-03 01:30,3,52.72,52.81,52.67,52.81,290
20120801|2012-07-03 02:00,3,52.79,52.85,52.67,52.74,216
20120801|2012-07-03 02:30,3,52.73,52.74,52.7,52.74,219
20120801|2012-07-03 03:00,3,52.74,52.75,52.7,52.7,178
20120801|2012-07-03 03:30,3,52.72,52.73,52.7,52.71,48
20120801|2012-07-03 04:00,3,52.71,52.81,52.7,52.8,222
20120801|2012-07-03 04:30,3,52.81,52.88,52.8,52.82,129
20120801|2012-07-03 05:00,3,52.82,52.82,52.75,52.76,37
20120801|2012-07-03 05:30,3,52.76,52.76,52.7,52.7,84
20120801|2012-07-03 06:00,3,52.72,52.78,52.72,52.76,162
20120801|2012-07-03 06:30,3,52.76,52.77,52.7,52.7,275
20120801|2012-07-03 07:00,3,52.71,52.71,52.57,52.61,167
20120801|2012-07-03 07:30,3,52.59,52.85,52.59,52.85,649
20120801|2012-07-03 08:00,3,52.84,52.96,52.79,52.94,470
20120801|2012-07-03 08:30,3,52.93,53.06,52.92,53.05,1580
20120801|2012-07-03 09:00,3,53.06,53.07,53,53,762
20120801|2012-07-03 09:30,3,53.01,53.02,52.65,52.78,1946
20120801|2012-07-03 10:00,3,52.78,52.82,52.7,52.79,1343
20120801|2012-07-03 10:30,3,52.78,52.87,52.71,52.8,1903
20120801|2012-07-03 11:00,3,52.81,52.83,52.77,52.81,1184
20120801|2012-07-03 11:30,3,52.82,53.16,52.8,53.08,4509
20120801|2012-07-05 09:30,5,53.39,53.99,53.31,53.82,5196
20120801|2012-07-05 10:00,5,53.83,53.87,53.69,53.84,2644
20120801|2012-07-05 10:30,5,53.85,53.92,53.77,53.78,1417
20120801|2012-07-05 11:00,5,53.79,53.91,53.71,53.84,1456
20120801|2012-07-05 11:30,5,53.84,53.94,53.81,53.9,780
20120801|2012-07-05 12:00,5,53.9,54.2,53.89,54.2,1393
20120801|2012-07-05 12:30,5,54.18,54.23,54.04,54.08,1925
20120801|2012-07-05 13:00,5,54.07,54.2,53.99,54.06,798
20120801|2012-07-05 13:30,5,54.06,54.39,54.01,54.39,1836
20120801|2012-07-05 17:00,6,54.33,54.33,54.07,54.32,164
20120801|2012-07-05 17:30,6,54.4,54.4,54.32,54.32,5
20120801|2012-07-05 18:00,6,54.29,54.29,54.23,54.23,7
20120801|2012-07-05 18:30,6,54.19,54.21,54.15,54.16,75
20120801|2012-07-05 19:00,6,54.14,54.15,53.97,53.97,119
20120801|2012-07-05 19:30,6,53.97,53.99,53.83,53.88,155
20120801|2012-07-05 20:00,6,53.85,54.03,53.7,53.92,769
20120801|2012-07-05 20:30,6,53.92,53.94,53.84,53.9,124
20120801|2012-07-05 21:00,6,53.88,53.92,53.88,53.88,23
20120801|2012-07-05 21:30,6,53.87,53.98,53.8,53.9,175
20120801|2012-07-05 22:00,6,53.88,53.89,53.77,53.81,50
20120801|2012-07-06 00:00,6,53.87,53.87,53.84,53.87,3
20120801|2012-07-06 00:30,6,53.83,53.85,53.75,53.84,367
20120801|2012-07-06 01:00,6,53.83,54,53.83,53.9,60
20120801|2012-07-06 01:30,6,53.9,53.91,53.72,53.79,181
20120801|2012-07-06 02:00,6,53.82,53.82,53.68,53.8,34
20120801|2012-07-06 02:30,6,53.8,53.9,53.77,53.9,105
20120801|2012-07-06 03:00,6,53.89,54.03,53.89,54.03,32
20120801|2012-07-06 03:30,6,53.96,53.96,53.84,53.85,154
20120801|2012-07-06 04:00,6,53.86,53.86,53.66,53.66,184
20120801|2012-07-06 04:30,6,53.66,53.66,53.45,53.55,247
20120801|2012-07-06 05:00,6,53.55,53.55,53.47,53.51,32
20120801|2012-07-06 05:30,6,53.54,53.69,53.53,53.53,113
20120801|2012-07-06 06:00,6,53.53,53.67,53.53,53.59,35
20120801|2012-07-06 06:30,6,53.59,53.65,53.53,53.63,57
20120801|2012-07-06 07:00,6,53.65,53.71,53.62,53.62,119
20120801|2012-07-06 07:30,6,53.62,53.65,53.43,53.47,268
20120801|2012-07-06 08:00,6,53.48,53.7,53.47,53.58,222
20120801|2012-07-06 08:30,6,53.57,53.67,53.56,53.56,96
20120801|2012-07-06 09:00,6,53.56,53.62,53.43,53.62,191
20120801|2012-07-06 09:30,6,53.64,53.99,53.6,53.81,1855
20120801|2012-07-06 10:00,6,53.8,53.9,53.78,53.85,817
20120801|2012-07-06 10:30,6,53.84,53.85,53.68,53.71,1351
20120801|2012-07-06 11:00,6,53.69,53.84,53.65,53.84,951
20120801|2012-07-06 11:30,6,53.84,53.85,53.78,53.84,376
20120801|2012-07-06 12:00,6,53.83,53.89,53.75,53.75,778
20120801|2012-07-06 12:30,6,53.74,53.74,53.55,53.55,678
20120801|2012-07-06 13:00,6,53.56,53.66,53.51,53.65,442
20120801|2012-07-06 13:30,6,53.67,53.71,53.37,53.42,2171
20120801|2012-07-08 17:00,9,54.15,54.19,53.92,53.99,186
20120801|2012-07-08 17:30,9,53.96,54.04,53.91,54.04,20
20120801|2012-07-08 18:00,9,54.03,54.03,53.96,53.96,39
20120801|2012-07-08 18:30,9,53.99,53.99,53.87,53.91,43
20120801|2012-07-08 19:00,9,53.93,53.93,53.87,53.87,10
20120801|2012-07-08 19:30,9,53.85,53.87,53.81,53.83,18
20120801|2012-07-08 20:00,9,53.81,53.92,53.64,53.72,448
20120801|2012-07-08 20:30,9,53.71,53.93,53.64,53.8,152
20120801|2012-07-08 21:00,9,53.85,53.89,53.81,53.85,41
20120801|2012-07-08 21:30,9,53.84,54.28,53.84,54.18,427
20120801|2012-07-08 22:00,9,54.19,54.3,54.06,54.3,326
20120801|2012-07-08 22:30,9,54.34,54.34,54.14,54.14,79
20120801|2012-07-08 23:00,9,54.14,54.26,54.12,54.15,75
20120801|2012-07-08 23:30,9,54.16,54.21,54.16,54.18,15
20120801|2012-07-09 00:00,9,54.2,54.29,54.18,54.27,31
20120801|2012-07-09 00:30,9,54.29,54.54,54.25,54.54,252
20120801|2012-07-09 01:00,9,54.55,54.61,54.37,54.47,157
20120801|2012-07-09 01:30,9,54.45,54.53,54.33,54.4,238
20120801|2012-07-09 02:00,9,54.45,54.48,54.41,54.47,107
20120801|2012-07-09 02:30,9,54.48,54.48,54.43,54.45,170
20120801|2012-07-09 03:00,9,54.45,54.46,54.33,54.33,190
20120801|2012-07-09 03:30,9,54.37,54.37,54.3,54.31,48
20120801|2012-07-09 04:00,9,54.33,54.45,54.33,54.42,147
20120801|2012-07-09 04:30,9,54.43,54.44,54.41,54.42,75
20120801|2012-07-09 05:00,9,54.42,54.42,54.36,54.38,298
20120801|2012-07-09 05:30,9,54.38,54.41,54.37,54.4,207
20120801|2012-07-09 06:00,9,54.41,54.42,54.31,54.33,69
20120801|2012-07-09 06:30,9,54.34,54.36,54.31,54.34,37
20120801|2012-07-09 07:00,9,54.33,54.35,54.27,54.35,168
20120801|2012-07-09 07:30,9,54.34,54.5,54.25,54.37,524
20120801|2012-07-09 08:00,9,54.37,54.52,54.27,54.52,303
20120801|2012-07-09 08:30,9,54.53,54.55,54.46,54.46,187
20120801|2012-07-09 09:00,9,54.46,54.74,54.41,54.71,342
20120801|2012-07-09 09:30,9,54.72,55.19,54.45,54.49,3572
20120801|2012-07-09 10:00,9,54.53,54.64,54.4,54.45,1617
20120801|2012-07-09 10:30,9,54.45,54.66,54.39,54.55,880
20120801|2012-07-09 11:00,9,54.55,54.66,54.51,54.6,918
20120801|2012-07-09 11:30,9,54.59,54.73,54.59,54.65,753
20120801|2012-07-09 12:00,9,54.65,54.66,54.55,54.61,816
20120801|2012-07-09 12:30,9,54.6,54.75,54.57,54.75,909
20120801|2012-07-09 13:00,9,54.75,54.83,54.72,54.76,685
20120801|2012-07-09 13:30,9,54.76,54.76,54.51,54.53,2292
20120801|2012-07-09 17:00,10,54.58,54.85,54.24,54.31,74
20120801|2012-07-09 17:30,10,54.35,54.36,54.1,54.23,98
20120801|2012-07-09 18:00,10,54.24,54.28,54,54.22,206
20120801|2012-07-09 18:30,10,54.24,54.26,53.99,54.01,75
20120801|2012-07-09 19:00,10,54.08,54.2,54.08,54.19,37
20120801|2012-07-09 19:30,10,54.19,54.19,54.11,54.12,24
20120801|2012-07-09 20:00,10,54.1,54.29,53.97,54.02,318
20120801|2012-07-09 20:30,10,54.02,54.2,54.01,54.18,36
20120801|2012-07-09 21:00,10,54.21,54.28,54.13,54.21,47
20120801|2012-07-09 21:30,10,54.21,54.24,54.07,54.11,71
20120801|2012-07-09 22:00,10,54.12,54.19,54.09,54.14,146
20120801|2012-07-09 22:30,10,54.11,54.14,54.11,54.14,9
20120801|2012-07-09 23:00,10,54.14,54.2,54.14,54.19,17
20120801|2012-07-09 23:30,10,54.21,54.31,54.21,54.3,41
20120801|2012-07-10 00:00,10,54.27,54.31,54.25,54.31,10
20120801|2012-07-10 00:30,10,54.28,54.35,54.27,54.3,35
20120801|2012-07-10 01:00,10,54.33,54.4,54.3,54.3,73
20120801|2012-07-10 01:30,10,54.31,54.31,54.15,54.26,159
20120801|2012-07-10 02:00,10,54.23,54.25,54.08,54.08,56
20120801|2012-07-10 02:30,10,54.06,54.1,54,54.02,254
20120801|2012-07-10 03:00,10,54.02,54.1,54.02,54.1,25
20120801|2012-07-10 03:30,10,54.07,54.36,54.07,54.32,228
20120801|2012-07-10 04:00,10,54.35,54.51,54.35,54.4,581
20120801|2012-07-10 04:30,10,54.4,54.51,54.4,54.44,148
20120801|2012-07-10 05:00,10,54.44,54.44,54.28,54.28,128
20120801|2012-07-10 05:30,10,54.28,54.38,54.27,54.34,30
20120801|2012-07-10 06:00,10,54.34,54.41,54.31,54.33,132
20120801|2012-07-10 06:30,10,54.34,54.34,54.28,54.28,41
20120801|2012-07-10 07:00,10,54.28,54.31,54.25,54.25,555
20120801|2012-07-10 07:30,10,54.24,54.24,54.02,54.03,342
20120801|2012-07-10 08:00,10,54.03,54.24,54.03,54.22,134
20120801|2012-07-10 08:30,10,54.2,54.2,54.14,54.15,72
20120801|2012-07-10 09:00,10,54.15,54.16,54.05,54.12,485
20120801|2012-07-10 09:30,10,54.11,54.24,54.03,54.18,1322
20120801|2012-07-10 10:00,10,54.18,54.34,54.13,54.33,1729
20120801|2012-07-10 10:30,10,54.33,54.38,54.26,54.29,860
20120801|2012-07-10 11:00,10,54.3,54.31,54.13,54.15,1460
20120801|2012-07-10 11:30,10,54.14,54.28,54.13,54.27,658
20120801|2012-07-10 12:00,10,54.27,54.27,54.17,54.21,528
20120801|2012-07-10 12:30,10,54.21,54.25,54.16,54.24,764
20120801|2012-07-10 13:00,10,54.25,54.34,54.18,54.28,563
20120801|2012-07-10 13:30,10,54.28,54.38,54.2,54.32,2061
20120801|2012-07-10 17:00,11,54.32,54.47,54.32,54.38,26
20120801|2012-07-10 17:30,11,54.34,54.35,54.33,54.33,13
20120801|2012-07-10 18:00,11,54.43,54.44,54.41,54.41,5
20120801|2012-07-10 18:30,11,54.4,54.4,54.4,54.4,3
20120801|2012-07-10 19:00,11,54.4,54.49,54.33,54.36,14
20120801|2012-07-10 19:30,11,54.33,54.34,54.31,54.31,7
20120801|2012-07-10 20:00,11,54.29,54.65,54.27,54.65,241
20120801|2012-07-10 20:30,11,54.67,54.79,54.6,54.66,116
20120801|2012-07-10 21:00,11,54.66,54.7,54.52,54.58,79
20120801|2012-07-10 21:30,11,54.6,54.73,54.36,54.36,238
20120801|2012-07-10 22:00,11,54.35,54.38,54.09,54.09,312
20120801|2012-07-10 22:30,11,54.19,54.19,54.12,54.12,8
20120801|2012-07-10 23:00,11,54.1,54.1,53.98,53.98,275
20120801|2012-07-10 23:30,11,54,54.08,54,54.08,7
20120801|2012-07-11 00:00,11,54.1,54.28,54.1,54.28,78
20120801|2012-07-11 00:30,11,54.2,54.3,53.88,53.98,226
20120801|2012-07-11 01:00,11,54.03,54.1,53.92,54.04,87
20120801|2012-07-11 01:30,11,53.97,53.98,53.88,53.92,85
20120801|2012-07-11 02:00,11,53.92,54.04,53.9,54,64
20120801|2012-07-11 02:30,11,54.01,54.09,53.97,54.08,128
20120801|2012-07-11 03:00,11,54.08,54.08,53.98,54.01,40
20120801|2012-07-11 03:30,11,54.05,54.11,54.02,54.09,273
20120801|2012-07-11 04:00,11,54.09,54.09,53.93,53.96,191
20120801|2012-07-11 04:30,11,53.96,53.97,53.94,53.95,11
20120801|2012-07-11 05:00,11,53.95,53.96,53.83,53.85,162
20120801|2012-07-11 05:30,11,53.88,53.99,53.88,53.95,71
20120801|2012-07-11 06:00,11,53.97,54.09,53.96,53.97,243
20120801|2012-07-11 06:30,11,54,54,53.94,53.97,90
20120801|2012-07-11 07:00,11,53.99,54.34,53.96,54.19,647
20120801|2012-07-11 07:30,11,54.22,54.81,54.22,54.57,2252
20120801|2012-07-11 08:00,11,54.58,54.67,54.54,54.67,623
20120801|2012-07-11 08:30,11,54.64,54.82,54.58,54.78,299
20120801|2012-07-11 09:00,11,54.78,54.8,54.64,54.67,475
20120801|2012-07-11 09:30,11,54.69,54.73,54.31,54.31,1546
20120801|2012-07-11 10:00,11,54.31,54.37,53.69,54.24,5113
20120801|2012-07-11 10:30,11,54.22,54.35,54.01,54.01,1750
20120801|2012-07-11 11:00,11,54.01,54.2,53.96,54.08,1610
20120801|2012-07-11 11:30,11,54.09,54.14,53.86,53.86,1266
20120801|2012-07-11 12:00,11,53.87,53.87,53.52,53.62,1899
20120801|2012-07-11 12:30,11,53.65,53.75,53.46,53.71,1562
20120801|2012-07-11 13:00,11,53.74,53.79,53.57,53.67,1341
20120801|2012-07-11 13:30,11,53.67,53.92,53.66,53.81,1963
20120801|2012-07-11 17:00,12,53.82,54.04,53.75,53.81,64
20120801|2012-07-11 17:30,12,53.79,53.79,53.79,53.79,5
20120801|2012-07-11 18:00,12,53.83,53.84,53.76,53.76,16
20120801|2012-07-11 18:30,12,53.8,53.92,53.78,53.88,34
20120801|2012-07-11 19:00,12,53.91,53.95,53.87,53.88,33
20120801|2012-07-11 19:30,12,53.89,53.91,53.54,53.59,86
20120801|2012-07-11 20:00,12,53.63,53.63,53.32,53.52,376
20120801|2012-07-11 20:30,12,53.47,53.53,53.2,53.25,332
20120801|2012-07-11 21:00,12,53.29,53.35,53.24,53.35,38
20120801|2012-07-11 21:30,12,53.34,53.41,53.3,53.35,60
20120801|2012-07-11 22:00,12,53.39,53.41,53.21,53.25,304
20120801|2012-07-11 22:30,12,53.26,53.4,53.25,53.36,256
20120801|2012-07-11 23:00,12,53.36,53.38,53.33,53.36,14
20120801|2012-07-11 23:30,12,53.35,53.39,53.29,53.29,19
20120801|2012-07-12 00:00,12,53.26,53.33,53.26,53.33,13
20120801|2012-07-12 00:30,12,53.32,53.35,53.22,53.22,182
20120801|2012-07-12 01:00,12,53.25,53.25,53.18,53.21,141
20120801|2012-07-12 01:30,12,53.21,53.27,53.2,53.25,48
20120801|2012-07-12 02:00,12,53.2,53.22,53.17,53.17,39
20120801|2012-07-12 02:30,12,53.17,53.21,53.16,53.18,232
20120801|2012-07-12 03:00,12,53.16,53.31,53.16,53.31,149
20120801|2012-07-12 03:30,12,53.34,53.45,53.28,53.3,358
20120801|2012-07-12 04:00,12,53.31,53.36,53.29,53.29,128
20120801|2012-07-12 04:30,12,53.29,53.36,53.27,53.36,366
20120801|2012-07-12 05:00,12,53.37,53.39,53.26,53.26,129
20120801|2012-07-12 05:30,12,53.25,53.26,53.08,53.13,420
20120801|2012-07-12 06:00,12,53.13,53.17,53.09,53.11,60
20120801|2012-07-12 06:30,12,53.13,53.2,53.1,53.18,159
20120801|2012-07-12 07:00,12,53.19,53.32,53.19,53.26,264
20120801|2012-07-12 07:30,12,53.32,53.39,53.29,53.39,175
20120801|2012-07-12 08:00,12,53.4,53.55,53.39,53.47,318
20120801|2012-07-12 08:30,12,53.46,53.55,53.38,53.55,172
20120801|2012-07-12 09:00,12,53.55,53.57,53.47,53.57,390
20120801|2012-07-12 09:30,12,53.58,53.65,53.34,53.43,3064
20120801|2012-07-12 10:00,12,53.46,53.49,53.37,53.44,1068
20120801|2012-07-12 10:30,12,53.46,53.51,53.34,53.51,743
20120801|2012-07-12 11:00,12,53.52,53.58,53.51,53.56,671
20120801|2012-07-12 11:30,12,53.58,53.76,53.57,53.75,1618
20120801|2012-07-12 12:00,12,53.76,53.78,53.6,53.62,890
20120801|2012-07-12 12:30,12,53.64,53.77,53.64,53.72,788
20120801|2012-07-12 13:00,12,53.73,53.76,53.66,53.74,624
20120801|2012-07-12 13:30,12,53.74,53.74,53.25,53.28,1865
20120801|2012-07-12 17:00,13,53.4,53.48,53.38,53.44,165
20120801|2012-07-12 17:30,13,53.44,53.47,53.44,53.44,23
20120801|2012-07-12 18:00,13,53.38,53.38,53.27,53.3,179
20120801|2012-07-12 18:30,13,53.3,53.35,53.3,53.33,32
20120801|2012-07-12 19:00,13,53.34,53.4,53.34,53.36,29
20120801|2012-07-12 19:30,13,53.38,53.44,53.38,53.43,86
20120801|2012-07-12 20:00,13,53.44,53.54,53.41,53.41,279
20120801|2012-07-12 20:30,13,53.41,53.48,53.3,53.37,253
20120801|2012-07-12 21:00,13,53.43,53.44,53.32,53.37,32
20120801|2012-07-12 21:30,13,53.35,53.37,53.31,53.33,60
20120801|2012-07-12 22:00,13,53.35,53.48,53.34,53.48,38
20120801|2012-07-12 22:30,13,53.44,53.44,53.4,53.42,12
20120801|2012-07-12 23:00,13,53.48,53.48,53.42,53.46,92
20120801|2012-07-12 23:30,13,53.48,53.52,53.47,53.52,18
20120801|2012-07-13 00:00,13,53.51,53.52,53.49,53.52,57
20120801|2012-07-13 00:30,13,53.48,53.56,53.45,53.5,194
20120801|2012-07-13 01:00,13,53.51,53.6,53.5,53.59,52
20120801|2012-07-13 01:30,13,53.56,53.65,53.55,53.65,104
20120801|2012-07-13 02:00,13,53.62,53.67,53.58,53.67,150
20120801|2012-07-13 02:30,13,53.65,53.71,53.57,53.62,85
20120801|2012-07-13 03:00,13,53.65,53.73,53.55,53.67,324
20120801|2012-07-13 03:30,13,53.66,53.74,53.64,53.74,341
20120801|2012-07-13 04:00,13,53.74,53.8,53.68,53.78,183
20120801|2012-07-13 04:30,13,53.79,53.95,53.79,53.92,434
20120801|2012-07-13 05:00,13,53.95,53.95,53.88,53.9,96
20120801|2012-07-13 05:30,13,53.89,54.08,53.89,54.08,572
20120801|2012-07-13 06:00,13,54.08,54.09,53.87,53.92,133
20120801|2012-07-13 06:30,13,53.95,53.95,53.91,53.94,62
20120801|2012-07-13 07:00,13,53.91,53.96,53.78,53.78,391
20120801|2012-07-13 07:30,13,53.8,53.89,53.76,53.77,253
20120801|2012-07-13 08:00,13,53.77,53.8,53.71,53.8,148
20120801|2012-07-13 08:30,13,53.79,54.05,53.79,54,614
20120801|2012-07-13 09:00,13,54,54.1,53.97,54.1,398
20120801|2012-07-13 09:30,13,54.1,54.12,53.85,53.87,2007
20120801|2012-07-13 10:00,13,53.86,53.91,53.81,53.85,1126
20120801|2012-07-13 10:30,13,53.86,53.94,53.82,53.93,457
20120801|2012-07-13 11:00,13,53.91,53.94,53.73,53.8,1228
20120801|2012-07-13 11:30,13,53.82,53.84,53.7,53.72,970
20120801|2012-07-13 12:00,13,53.71,53.85,53.67,53.83,919
20120801|2012-07-13 12:30,13,53.85,53.89,53.8,53.85,641
20120801|2012-07-13 13:00,13,53.84,53.86,53.77,53.82,319
20120801|2012-07-13 13:30,13,53.82,53.87,53.63,53.64,1356
20120801|2012-07-15 17:00,16,54.11,54.26,53.98,54,431
20120801|2012-07-15 17:30,16,53.99,54.04,53.99,54.04,74
20120801|2012-07-15 18:00,16,54.04,54.1,54.04,54.09,32
20120801|2012-07-15 18:30,16,54.09,54.1,54.07,54.09,76
20120801|2012-07-15 19:00,16,54.09,54.16,54.07,54.13,357
20120801|2012-07-15 19:30,16,54.18,54.18,54.12,54.17,88
20120801|2012-07-15 20:00,16,54.18,54.4,54.18,54.29,673
20120801|2012-07-15 20:30,16,54.36,54.45,54.3,54.42,217
20120801|2012-07-15 21:00,16,54.42,54.45,54.4,54.42,138
20120801|2012-07-15 21:30,16,54.41,54.49,54.39,54.39,75
20120801|2012-07-15 22:00,16,54.42,54.5,54.4,54.5,147
20120801|2012-07-15 22:30,16,54.5,54.55,54.47,54.5,129
20120801|2012-07-15 23:00,16,54.52,54.52,54.47,54.47,27
20120801|2012-07-15 23:30,16,54.46,54.47,54.44,54.45,14
20120801|2012-07-16 00:00,16,54.44,54.46,54.44,54.46,8
20120801|2012-07-16 00:30,16,54.44,54.61,54.36,54.59,192
20120801|2012-07-16 01:00,16,54.59,54.61,54.49,54.54,113
20120801|2012-07-16 01:30,16,54.57,54.57,54.53,54.54,49
20120801|2012-07-16 02:00,16,54.53,54.56,54.37,54.41,199
20120801|2012-07-16 02:30,16,54.37,54.45,54.37,54.4,61
20120801|2012-07-16 03:00,16,54.4,54.4,54.32,54.34,272
20120801|2012-07-16 03:30,16,54.34,54.34,54.22,54.23,361
20120801|2012-07-16 04:00,16,54.22,54.25,54.21,54.22,405
20120801|2012-07-16 04:30,16,54.22,54.35,54.21,54.35,160
20120801|2012-07-16 05:00,16,54.35,54.42,54.35,54.41,29
20120801|2012-07-16 05:30,16,54.44,54.61,54.44,54.57,249
20120801|2012-07-16 06:00,16,54.56,54.57,54.48,54.48,109
20120801|2012-07-16 06:30,16,54.49,54.49,54.45,54.47,21
20120801|2012-07-16 07:00,16,54.47,54.47,54.28,54.41,146
20120801|2012-07-16 07:30,16,54.38,54.51,54.33,54.51,396
20120801|2012-07-16 08:00,16,54.51,54.53,54.49,54.51,278
20120801|2012-07-16 08:30,16,54.51,54.53,54.48,54.52,409
20120801|2012-07-16 09:00,16,54.53,54.54,54.25,54.45,470
20120801|2012-07-16 09:30,16,54.46,54.5,54.25,54.35,2260
20120801|2012-07-16 10:00,16,54.35,54.38,54.29,54.34,700
20120801|2012-07-16 10:30,16,54.35,54.41,54.31,54.37,817
20120801|2012-07-16 11:00,16,54.37,54.4,54.32,54.38,744
20120801|2012-07-16 11:30,16,54.39,54.49,54.38,54.43,861
20120801|2012-07-16 12:00,16,54.44,54.55,54.38,54.54,1065
20120801|2012-07-16 12:30,16,54.55,54.55,54.46,54.49,1239
20120801|2012-07-16 13:00,16,54.48,54.63,54.45,54.62,1284
20120801|2012-07-16 13:30,16,54.62,54.67,54.56,54.64,1701
20120801|2012-07-16 17:00,17,54.65,54.71,54.55,54.7,661
20120801|2012-07-16 17:30,17,54.7,54.75,54.58,54.75,70
20120801|2012-07-16 18:00,17,54.75,54.83,54.72,54.83,368
20120801|2012-07-16 18:30,17,54.83,54.83,54.81,54.81,3
20120801|2012-07-16 19:00,17,54.79,54.82,54.77,54.79,23
20120801|2012-07-16 19:30,17,54.8,54.82,54.76,54.82,9
20120801|2012-07-16 20:00,17,54.82,54.82,54.18,54.35,638
20120801|2012-07-16 20:30,17,54.33,54.33,54.15,54.25,58
20120801|2012-07-16 21:00,17,54.25,54.4,54.2,54.4,25
20120801|2012-07-16 21:30,17,54.39,54.62,54.39,54.43,95
20120801|2012-07-16 22:00,17,54.39,54.5,54.39,54.46,63
20120801|2012-07-16 22:30,17,54.45,54.46,54.45,54.45,15
20120801|2012-07-16 23:00,17,54.44,54.44,54.3,54.35,16
20120801|2012-07-16 23:30,17,54.4,54.4,54.4,54.4,8
20120801|2012-07-17 00:00,17,54.4,54.42,54.4,54.41,43
20120801|2012-07-17 00:30,17,54.41,54.41,54.15,54.23,85
20120801|2012-07-17 01:00,17,54.22,54.26,54.2,54.26,90
20120801|2012-07-17 01:30,17,54.31,54.31,54.22,54.31,142
20120801|2012-07-17 02:00,17,54.23,54.26,54.22,54.26,23
20120801|2012-07-17 02:30,17,54.27,54.3,54.27,54.3,11
20120801|2012-07-17 03:00,17,54.3,54.43,54.29,54.41,196
20120801|2012-07-17 03:30,17,54.41,54.5,54.39,54.44,176
20120801|2012-07-17 04:00,17,54.43,54.45,54.3,54.3,183
20120801|2012-07-17 04:30,17,54.3,54.35,53.9,53.97,685
20120801|2012-07-17 05:00,17,53.96,54.1,53.94,54.1,313
20120801|2012-07-17 05:30,17,54.08,54.1,54,54.03,246
20120801|2012-07-17 06:00,17,54.01,54.11,53.98,54.1,626
20120801|2012-07-17 06:30,17,54.1,54.12,54.04,54.07,163
20120801|2012-07-17 07:00,17,54.07,54.18,53.99,54.18,384
20120801|2012-07-17 07:30,17,54.12,54.2,54.09,54.19,209
20120801|2012-07-17 08:00,17,54.2,54.34,54.2,54.33,618
20120801|2012-07-17 08:30,17,54.33,54.36,54.26,54.29,334
20120801|2012-07-17 09:00,17,54.29,54.35,54.22,54.29,829
20120801|2012-07-17 09:30,17,54.24,54.29,54.11,54.18,2026
20120801|2012-07-17 10:00,17,54.17,54.29,54.13,54.21,782
20120801|2012-07-17 10:30,17,54.22,54.41,54.19,54.4,1041
20120801|2012-07-17 11:00,17,54.4,54.43,54.29,54.35,1261
20120801|2012-07-17 11:30,17,54.35,54.39,54.28,54.36,548
20120801|2012-07-17 12:00,17,54.35,54.43,54.32,54.38,1039
20120801|2012-07-17 12:30,17,54.38,54.42,54.3,54.31,640
20120801|2012-07-17 13:00,17,54.3,54.39,54.15,54.3,1667
20120801|2012-07-17 13:30,17,54.3,54.33,54.08,54.17,2327
20120801|2012-07-17 17:00,18,54.13,54.16,54.03,54.16,66
20120801|2012-07-17 17:30,18,54.11,54.11,54.1,54.11,11
20120801|2012-07-17 18:00,18,54.12,54.21,54.1,54.21,19
20120801|2012-07-17 18:30,18,54.21,54.24,54.21,54.22,53
20120801|2012-07-17 19:00,18,54.21,54.26,54.21,54.26,47
20120801|2012-07-17 19:30,18,54.26,54.3,54.26,54.29,25
20120801|2012-07-17 20:00,18,54.29,54.31,54.15,54.15,73
20120801|2012-07-17 20:30,18,54.11,54.31,54.1,54.31,55
20120801|2012-07-17 21:00,18,54.29,54.34,54.11,54.11,95
20120801|2012-07-17 21:30,18,54.16,54.29,54.12,54.15,176
20120801|2012-07-17 22:00,18,54.12,54.13,54.05,54.13,84
20120801|2012-07-17 22:30,18,54.08,54.11,54.08,54.11,3
20120801|2012-07-17 23:30,18,54.05,54.07,54.05,54.05,5
20120801|2012-07-18 00:00,18,54.03,54.03,54.03,54.03,26
20120801|2012-07-18 00:30,18,54.03,54.03,53.86,53.94,404
20120801|2012-07-18 01:00,18,53.95,53.99,53.9,53.99,15
20120801|2012-07-18 01:30,18,53.99,54.06,53.93,54.05,159
20120801|2012-07-18 02:00,18,54.05,54.05,53.94,53.95,55
20120801|2012-07-18 02:30,18,53.95,53.95,53.86,53.86,100
20120801|2012-07-18 03:00,18,53.88,53.92,53.85,53.92,31
20120801|2012-07-18 03:30,18,53.95,53.98,53.89,53.95,203
20120801|2012-07-18 04:00,18,53.95,53.95,53.68,53.78,402
20120801|2012-07-18 04:30,18,53.77,53.84,53.76,53.81,45
20120801|2012-07-18 05:00,18,53.79,53.82,53.71,53.8,235
20120801|2012-07-18 05:30,18,53.78,53.78,53.76,53.78,40
20120801|2012-07-18 06:00,18,53.79,53.89,53.79,53.87,84
20120801|2012-07-18 06:30,18,53.83,53.89,53.83,53.86,43
20120801|2012-07-18 07:00,18,53.86,53.9,53.75,53.77,110
20120801|2012-07-18 07:30,18,53.76,53.77,53.68,53.75,292
20120801|2012-07-18 08:00,18,53.75,53.83,53.73,53.83,647
20120801|2012-07-18 08:30,18,53.81,53.91,53.65,53.66,685
20120801|2012-07-18 09:00,18,53.67,53.81,53.65,53.8,542
20120801|2012-07-18 09:30,18,53.83,54.02,53.68,53.84,2740
20120801|2012-07-18 10:00,18,53.85,53.85,53.42,53.46,2936
20120801|2012-07-18 10:30,18,53.47,53.48,53.36,53.38,1775
20120801|2012-07-18 11:00,18,53.37,53.43,53.3,53.42,1428
20120801|2012-07-18 11:30,18,53.41,53.59,53.37,53.53,1557
20120801|2012-07-18 12:00,18,53.54,53.99,53.54,53.86,2865
20120801|2012-07-18 12:30,18,53.87,53.89,53.72,53.79,948
20120801|2012-07-18 13:00,18,53.77,53.85,53.72,53.73,1000
20120801|2012-07-18 13:30,18,53.74,54.02,53.71,54,1914
20120801|2012-07-18 17:00,19,54.05,54.15,53.85,53.9,319
20120801|2012-07-18 17:30,19,53.9,54.05,53.83,54.05,67
20120801|2012-07-18 18:00,19,54.1,54.15,53.98,54.04,51
20120801|2012-07-18 18:30,19,54.08,54.09,53.96,53.96,51
20120801|2012-07-18 19:00,19,53.95,54,53.9,53.98,21
20120801|2012-07-18 19:30,19,53.95,54.04,53.92,54.04,22
20120801|2012-07-18 20:00,19,54.07,54.22,53.99,54,131
20120801|2012-07-18 20:30,19,54.05,54.23,54.02,54.2,36
20120801|2012-07-18 21:00,19,54.18,54.21,54.09,54.1,25
20120801|2012-07-18 21:30,19,54.16,54.24,53.95,54,298
20120801|2012-07-18 22:00,19,53.97,53.99,53.81,53.93,267
20120801|2012-07-18 22:30,19,53.96,53.98,53.92,53.95,28
20120801|2012-07-18 23:00,19,53.99,54.07,53.99,54.07,70
20120801|2012-07-18 23:30,19,54.02,54.12,54,54.05,36
20120801|2012-07-19 00:00,19,54.08,54.18,54.06,54.16,85
20120801|2012-07-19 00:30,19,54.14,54.21,53.99,53.99,133
20120801|2012-07-19 01:00,19,53.99,54.07,53.97,54.01,50
20120801|2012-07-19 01:30,19,54.05,54.17,54,54.14,57
20120801|2012-07-19 02:00,19,54.15,54.37,54.1,54.33,444
20120801|2012-07-19 02:30,19,54.34,54.4,54.18,54.18,327
20120801|2012-07-19 03:00,19,54.21,54.26,54.13,54.18,47
20120801|2012-07-19 03:30,19,54.18,54.23,54.17,54.22,55
20120801|2012-07-19 04:00,19,54.22,54.34,54.22,54.34,466
20120801|2012-07-19 04:30,19,54.34,54.45,54.25,54.34,286
20120801|2012-07-19 05:00,19,54.34,54.39,54.23,54.39,724
20120801|2012-07-19 05:30,19,54.4,54.7,54.36,54.6,793
20120801|2012-07-19 06:00,19,54.59,54.62,54.38,54.43,148
20120801|2012-07-19 06:30,19,54.45,54.46,54.35,54.39,168
20120801|2012-07-19 07:00,19,54.39,54.42,54.35,54.41,150
20120801|2012-07-19 07:30,19,54.37,54.45,54.27,54.44,401
20120801|2012-07-19 08:00,19,54.45,54.47,54.3,54.44,559
20120801|2012-07-19 08:30,19,54.42,54.62,54.32,54.61,1245
20120801|2012-07-19 09:00,19,54.59,54.62,54.28,54.47,1389
20120801|2012-07-19 09:30,19,54.47,54.53,54.23,54.34,2547
20120801|2012-07-19 10:00,19,54.33,54.57,54.3,54.51,903
20120801|2012-07-19 10:30,19,54.51,54.63,54.43,54.57,1612
20120801|2012-07-19 11:00,19,54.57,54.61,54.54,54.6,746
20120801|2012-07-19 11:30,19,54.6,54.62,54.52,54.56,764
20120801|2012-07-19 12:00,19,54.55,54.62,54.55,54.62,504
20120801|2012-07-19 12:30,19,54.61,54.63,54.52,54.52,405
20120801|2012-07-19 13:00,19,54.52,54.58,54.45,54.56,891
20120801|2012-07-19 13:30,19,54.58,54.59,54.33,54.33,1911
20120801|2012-07-19 17:00,20,54.33,54.53,54.32,54.53,99
20120801|2012-07-19 17:30,20,54.5,54.5,54.39,54.44,13
20120801|2012-07-19 18:30,20,54.48,54.48,54.48,54.48,1
20120801|2012-07-19 19:00,20,54.51,54.51,54.51,54.51,1
20120801|2012-07-19 19:30,20,54.5,54.51,54.3,54.41,70
20120801|2012-07-19 20:00,20,54.44,54.64,54.35,54.43,265
20120801|2012-07-19 20:30,20,54.43,54.43,54.22,54.37,102
20120801|2012-07-19 21:00,20,54.42,54.42,54.22,54.22,45
20120801|2012-07-19 21:30,20,54.37,54.37,54.2,54.24,23
20120801|2012-07-19 23:00,20,54.26,54.33,54.25,54.27,18
20120801|2012-07-19 23:30,20,54.27,54.27,54.19,54.19,15
20120801|2012-07-20 00:00,20,54.18,54.19,54.18,54.19,5
20120801|2012-07-20 00:30,20,54.22,54.26,54.18,54.26,26
20120801|2012-07-20 01:00,20,54.33,54.5,54.33,54.36,319
20120801|2012-07-20 01:30,20,54.38,54.4,54.28,54.4,14
20120801|2012-07-20 02:00,20,54.39,54.54,54.15,54.44,203
20120801|2012-07-20 02:30,20,54.47,54.51,54.43,54.44,40
20120801|2012-07-20 03:00,20,54.44,54.6,54.44,54.6,161
20120801|2012-07-20 03:30,20,54.63,54.68,54.63,54.66,15
20120801|2012-07-20 04:00,20,54.64,54.67,54.56,54.65,201
20120801|2012-07-20 04:30,20,54.64,54.68,54.48,54.49,92
20120801|2012-07-20 05:00,20,54.49,54.52,54.49,54.49,7
20120801|2012-07-20 05:30,20,54.49,54.59,54.45,54.54,60
20120801|2012-07-20 06:00,20,54.54,54.54,54.35,54.43,174
20120801|2012-07-20 06:30,20,54.45,54.45,54.31,54.34,293
20120801|2012-07-20 07:00,20,54.32,54.43,54.27,54.39,72
20120801|2012-07-20 07:30,20,54.36,54.54,54.36,54.42,459
20120801|2012-07-20 08:00,20,54.42,54.5,54.33,54.33,638
20120801|2012-07-20 08:30,20,54.33,54.39,54.17,54.2,448
20120801|2012-07-20 09:00,20,54.27,54.35,54.22,54.24,179
20120801|2012-07-20 09:30,20,54.26,54.47,54.25,54.28,1571
20120801|2012-07-20 10:00,20,54.26,54.26,54.15,54.18,1166
20120801|2012-07-20 10:30,20,54.16,54.44,54.14,54.37,1330
20120801|2012-07-20 11:00,20,54.36,54.4,54.3,54.34,962
20120801|2012-07-20 11:30,20,54.34,54.39,54.13,54.33,1208
20120801|2012-07-20 12:00,20,54.33,54.47,54.31,54.47,514
20120801|2012-07-20 12:30,20,54.48,54.7,54.45,54.57,1054
20120801|2012-07-20 13:00,20,54.57,54.61,54.47,54.55,459
20120801|2012-07-20 13:30,20,54.55,54.55,54.25,54.35,1155
20120801|2012-07-22 17:00,23,54.36,54.47,53.88,54.06,403
20120801|2012-07-22 17:30,23,54.06,54.06,53.93,54,103
20120801|2012-07-22 18:00,23,54,54,54,54,25
20120801|2012-07-22 19:00,23,53.99,53.99,53.92,53.92,71
20120801|2012-07-22 19:30,23,53.88,54.06,53.88,53.89,41
20120801|2012-07-22 20:00,23,53.8,53.88,53.62,53.86,135
20120801|2012-07-22 20:30,23,53.8,53.92,53.78,53.78,56
20120801|2012-07-22 21:00,23,53.74,53.78,53.73,53.75,7
20120801|2012-07-22 21:30,23,53.72,53.72,53.57,53.64,90
20120801|2012-07-22 22:00,23,53.56,53.56,53.55,53.55,7
20120801|2012-07-22 22:30,23,53.57,53.61,53.57,53.61,13
20120801|2012-07-22 23:00,23,53.56,53.56,53.56,53.56,1
20120801|2012-07-22 23:30,23,53.6,53.6,53.6,53.6,18
20120801|2012-07-23 00:00,23,53.6,53.6,53.6,53.6,32
20120801|2012-07-23 00:30,23,53.61,53.61,53.57,53.58,63
20120801|2012-07-23 01:00,23,53.58,53.58,53.55,53.55,8
20120801|2012-07-23 01:30,23,53.5,53.6,53.48,53.55,115
20120801|2012-07-23 02:00,23,53.53,53.67,53.53,53.55,121
20120801|2012-07-23 02:30,23,53.57,53.62,53.57,53.57,15
20120801|2012-07-23 03:00,23,53.67,53.69,53.64,53.64,39
20120801|2012-07-23 03:30,23,53.55,53.55,53.51,53.54,135
20120801|2012-07-23 04:00,23,53.52,53.66,53.52,53.6,104
20120801|2012-07-23 04:30,23,53.6,53.61,53.38,53.41,362
20120801|2012-07-23 05:00,23,53.39,53.44,53.25,53.26,80
20120801|2012-07-23 05:30,23,53.29,53.42,53.29,53.41,17
20120801|2012-07-23 06:00,23,53.49,53.5,53.35,53.35,28
20120801|2012-07-23 06:30,23,53.36,53.36,53.33,53.36,19
20120801|2012-07-23 07:00,23,53.37,53.44,53.25,53.25,114
20120801|2012-07-23 07:30,23,53.3,53.38,53.24,53.36,253
20120801|2012-07-23 08:00,23,53.36,53.37,53.22,53.25,178
20120801|2012-07-23 08:30,23,53.25,53.3,53.18,53.28,254
20120801|2012-07-23 09:00,23,53.28,53.28,53.16,53.18,238
20120801|2012-07-23 09:30,23,53.22,53.52,53.1,53.36,1296
20120801|2012-07-23 10:00,23,53.36,53.5,53.32,53.5,630
20120801|2012-07-23 10:30,23,53.5,53.61,53.42,53.59,592
20120801|2012-07-23 11:00,23,53.61,53.71,53.55,53.57,860
20120801|2012-07-23 11:30,23,53.57,53.61,53.49,53.54,445
20120801|2012-07-23 12:00,23,53.52,53.56,53.18,53.29,781
20120801|2012-07-23 12:30,23,53.29,53.41,53.16,53.41,609
20120801|2012-07-23 13:00,23,53.41,53.72,53.36,53.53,689
20120801|2012-07-23 13:30,23,53.55,53.79,53.48,53.74,1510
20120801|2012-07-23 17:00,24,53.79,53.79,53.42,53.42,41
20120801|2012-07-23 17:30,24,53.33,53.33,52.74,52.75,264
20120801|2012-07-23 18:00,24,52.96,52.96,52.72,52.8,17
20120801|2012-07-23 18:30,24,52.79,52.8,52.6,52.8,33
20120801|2012-07-23 19:00,24,52.79,52.84,52.7,52.79,175
20120801|2012-07-23 19:30,24,52.76,52.81,52.43,52.45,146
20120801|2012-07-23 20:00,24,52.46,52.55,52.38,52.5,230
20120801|2012-07-23 20:30,24,52.5,52.61,52.5,52.53,69
20120801|2012-07-23 21:00,24,52.57,52.6,52.51,52.6,9
20120801|2012-07-23 21:30,24,52.59,52.65,52.5,52.55,260
20120801|2012-07-23 22:00,24,52.51,52.6,52.48,52.6,76
20120801|2012-07-23 22:30,24,52.56,52.66,52.56,52.65,8
20120801|2012-07-23 23:00,24,52.65,52.65,52.63,52.64,55
20120801|2012-07-23 23:30,24,52.58,52.59,52.54,52.54,21
20120801|2012-07-24 00:00,24,52.59,52.68,52.58,52.65,88
20120801|2012-07-24 00:30,24,52.64,52.79,52.64,52.77,132
20120801|2012-07-24 01:00,24,52.76,52.77,52.7,52.7,95
20120801|2012-07-24 01:30,24,52.68,52.69,52.6,52.61,126
20120801|2012-07-24 02:00,24,52.64,52.68,52.55,52.57,25
20120801|2012-07-24 02:30,24,52.55,52.55,52.45,52.53,352
20120801|2012-07-24 03:00,24,52.55,52.64,52.55,52.64,104
20120801|2012-07-24 03:30,24,52.66,52.68,52.5,52.5,78
20120801|2012-07-24 04:00,24,52.51,52.61,52.49,52.6,46
20120801|2012-07-24 04:30,24,52.61,52.64,52.52,52.58,122
20120801|2012-07-24 05:00,24,52.59,52.59,52.52,52.54,26
20120801|2012-07-24 05:30,24,52.5,52.53,52.48,52.5,132
20120801|2012-07-24 06:00,24,52.55,52.64,52.48,52.57,151
20120801|2012-07-24 06:30,24,52.6,52.6,52.48,52.58,96
20120801|2012-07-24 07:00,24,52.57,52.57,52.44,52.44,147
20120801|2012-07-24 07:30,24,52.43,52.49,52.38,52.49,273
20120801|2012-07-24 08:00,24,52.49,52.62,52.43,52.56,152
20120801|2012-07-24 08:30,24,52.49,52.54,52.35,52.45,369
20120801|2012-07-24 09:00,24,52.46,52.46,52.07,52.1,1375
20120801|2012-07-24 09:30,24,52.13,52.42,52.1,52.33,1117
20120801|2012-07-24 10:00,24,52.33,52.45,52.31,52.37,616
20120801|2012-07-24 10:30,24,52.35,52.36,51.94,51.95,1813
20120801|2012-07-24 11:00,24,51.94,51.96,51.54,51.65,2675
20120801|2012-07-24 11:30,24,51.68,51.68,51.33,51.44,1400
20120801|2012-07-24 12:00,24,51.42,51.74,51.35,51.67,1522
20120801|2012-07-24 12:30,24,51.67,51.88,51.67,51.84,1088
20120801|2012-07-24 13:00,24,51.84,52,51.77,51.84,741
20120801|2012-07-24 13:30,24,51.86,51.99,51.41,51.41,1520
20120801|2012-07-24 17:00,25,51.73,51.9,51.67,51.73,233
20120801|2012-07-24 17:30,25,51.69,51.7,51.61,51.69,45
20120801|2012-07-24 18:00,25,51.66,51.69,51.58,51.67,34
20120801|2012-07-24 18:30,25,51.7,51.7,51.4,51.4,121
20120801|2012-07-24 19:00,25,51.44,51.54,51.36,51.46,174
20120801|2012-07-24 19:30,25,51.47,51.5,51.38,51.5,98
20120801|2012-07-24 20:00,25,51.79,52,51.76,51.98,307
20120801|2012-07-24 20:30,25,51.95,52.03,51.93,52.03,66
20120801|2012-07-24 21:00,25,51.99,52.03,51.88,51.88,139
20120801|2012-07-24 21:30,25,52,52.17,52,52.17,56
20120801|2012-07-24 22:00,25,51.97,52.21,51.97,52.21,38
20120801|2012-07-24 22:30,25,52.07,52.07,52.07,52.07,1
20120801|2012-07-24 23:00,25,52.1,52.1,52.1,52.1,10
20120801|2012-07-25 00:00,25,52.15,52.17,52.13,52.13,3
20120801|2012-07-25 01:00,25,52.15,52.15,52.1,52.1,67
20120801|2012-07-25 01:30,25,51.99,52.1,51.98,51.98,154
20120801|2012-07-25 02:00,25,52.05,52.05,51.98,52.03,9
20120801|2012-07-25 02:30,25,51.93,52.01,51.7,51.72,84
20120801|2012-07-25 03:00,25,51.67,51.73,51.67,51.73,103
20120801|2012-07-25 03:30,25,51.74,51.78,51.66,51.74,107
20120801|2012-07-25 04:00,25,51.8,51.93,51.75,51.93,83
20120801|2012-07-25 04:30,25,51.93,52.11,51.91,52.09,232
20120801|2012-07-25 05:00,25,52.06,52.18,52.06,52.15,161
20120801|2012-07-25 05:30,25,52.14,52.5,52.1,52.27,611
20120801|2012-07-25 06:00,25,52.26,52.32,52.11,52.14,189
20120801|2012-07-25 06:30,25,52.15,52.2,52.12,52.18,86
20120801|2012-07-25 07:00,25,52.2,52.31,52.19,52.31,234
20120801|2012-07-25 07:30,25,52.28,52.42,52.21,52.42,722
20120801|2012-07-25 08:00,25,52.43,52.6,52.32,52.55,991
20120801|2012-07-25 08:30,25,52.55,52.63,52.41,52.41,622
20120801|2012-07-25 09:00,25,52.41,52.55,52.1,52.34,1100
20120801|2012-07-25 09:30,25,52.35,52.4,52.04,52.2,1286
20120801|2012-07-25 10:00,25,52.19,52.34,52.15,52.15,651
20120801|2012-07-25 10:30,25,52.14,52.25,52.12,52.17,559
20120801|2012-07-25 11:00,25,52.16,52.28,52.14,52.28,389
20120801|2012-07-25 11:30,25,52.3,52.33,52.15,52.15,485
20120801|2012-07-25 12:00,25,52.16,52.2,52.1,52.12,387
20120801|2012-07-25 12:30,25,52.11,52.17,52.03,52.06,329
20120801|2012-07-25 13:00,25,52.08,52.3,52.08,52.23,680
20120801|2012-07-25 13:30,25,52.2,52.36,52.12,52.2,1279
20120801|2012-07-25 17:00,26,52.25,52.35,51.83,51.96,249
20120801|2012-07-25 17:30,26,51.96,52.09,51.87,51.9,43
20120801|2012-07-25 18:00,26,51.91,52.11,51.91,52.06,6
20120801|2012-07-25 18:30,26,52,52.03,51.84,51.88,37
20120801|2012-07-25 19:00,26,51.86,51.89,51.79,51.85,99
20120801|2012-07-25 19:30,26,51.88,51.93,51.82,51.86,29
20120801|2012-07-25 20:00,26,51.85,51.98,51.8,51.82,59
20120801|2012-07-25 20:30,26,51.84,51.92,51.71,51.79,125
20120801|2012-07-25 21:00,26,51.78,51.82,51.72,51.75,27
20120801|2012-07-25 21:30,26,51.74,51.79,51.7,51.73,83
20120801|2012-07-25 22:00,26,51.72,51.83,51.68,51.72,82
20120801|2012-07-25 22:30,26,51.71,51.71,51.65,51.67,16
20120801|2012-07-25 23:00,26,51.66,51.7,51.66,51.7,10
20120801|2012-07-25 23:30,26,51.69,51.77,51.69,51.74,22
20120801|2012-07-26 00:00,26,51.82,51.88,51.76,51.76,35
20120801|2012-07-26 00:30,26,51.79,51.83,51.68,51.7,28
20120801|2012-07-26 01:00,26,51.69,51.83,51.68,51.68,162
20120801|2012-07-26 01:30,26,51.71,51.72,51.66,51.67,45
20120801|2012-07-26 02:00,26,51.7,51.76,51.68,51.72,107
20120801|2012-07-26 02:30,26,51.73,51.77,51.7,51.7,32
20120801|2012-07-26 03:00,26,51.71,51.71,51.62,51.68,72
20120801|2012-07-26 03:30,26,51.7,51.73,51.64,51.64,47
20120801|2012-07-26 04:00,26,51.68,51.69,51.61,51.62,56
20120801|2012-07-26 04:30,26,51.64,51.65,51.52,51.53,197
20120801|2012-07-26 05:00,26,51.53,51.74,51.5,51.72,184
20120801|2012-07-26 05:30,26,51.72,51.76,51.72,51.72,69
20120801|2012-07-26 06:00,26,51.79,51.93,51.79,51.8,125
20120801|2012-07-26 06:30,26,51.8,51.92,51.8,51.9,111
20120801|2012-07-26 07:00,26,51.85,52.02,51.72,51.9,329
20120801|2012-07-26 07:30,26,51.9,51.97,51.57,51.91,306
20120801|2012-07-26 08:00,26,51.92,51.95,51.86,51.93,323
20120801|2012-07-26 08:30,26,51.94,51.99,51.75,51.79,619
20120801|2012-07-26 09:00,26,51.79,51.83,51.53,51.69,512
20120801|2012-07-26 09:30,26,51.68,52.04,51.62,51.95,1108
20120801|2012-07-26 10:00,26,51.93,52.06,51.92,52.02,342
20120801|2012-07-26 10:30,26,52,52.04,51.94,52.02,809
20120801|2012-07-26 11:00,26,52,52.01,51.8,51.85,583
20120801|2012-07-26 11:30,26,51.81,52,51.81,52,468
20120801|2012-07-26 12:00,26,52,52.13,51.95,51.96,626
20120801|2012-07-26 12:30,26,51.96,52.04,51.75,51.79,994
20120801|2012-07-26 13:00,26,51.79,51.94,51.77,51.88,487
20120801|2012-07-26 13:30,26,51.88,51.91,51.6,51.66,1493
20120801|2012-07-26 17:00,27,51.7,52,51.5,51.75,175
20120801|2012-07-26 17:30,27,51.79,51.79,51.6,51.6,28
20120801|2012-07-26 18:00,27,51.6,51.62,51.57,51.57,21
20120801|2012-07-26 18:30,27,51.66,51.66,51.58,51.59,31
20120801|2012-07-26 19:00,27,51.61,51.67,51.59,51.62,40
20120801|2012-07-26 19:30,27,51.7,51.86,51.69,51.84,13
20120801|2012-07-26 20:00,27,51.88,52.01,51.88,51.94,152
20120801|2012-07-26 20:30,27,51.95,51.96,51.8,51.91,22
20120801|2012-07-26 21:00,27,51.86,51.86,51.71,51.85,31
20120801|2012-07-26 21:30,27,51.86,51.88,51.81,51.82,15
20120801|2012-07-26 22:00,27,51.82,51.82,51.71,51.76,19
20120801|2012-07-26 22:30,27,51.79,51.79,51.76,51.77,4
20120801|2012-07-26 23:00,27,51.78,51.78,51.77,51.77,2
20120801|2012-07-26 23:30,27,51.7,51.7,51.7,51.7,1
20120801|2012-07-27 00:00,27,51.76,51.76,51.74,51.74,2
20120801|2012-07-27 00:30,27,51.78,51.87,51.78,51.87,10
20120801|2012-07-27 01:00,27,51.86,51.9,51.85,51.9,8
20120801|2012-07-27 01:30,27,51.94,52.01,51.94,51.95,19
20120801|2012-07-27 02:00,27,51.88,51.9,51.79,51.86,38
20120801|2012-07-27 02:30,27,51.87,51.92,51.87,51.91,66
20120801|2012-07-27 03:00,27,51.9,51.92,51.89,51.91,45
20120801|2012-07-27 03:30,27,51.92,51.92,51.89,51.9,25
20120801|2012-07-27 04:00,27,51.89,51.92,51.83,51.83,33
20120801|2012-07-27 04:30,27,51.93,52.05,51.93,51.94,32
20120801|2012-07-27 05:00,27,51.93,52.01,51.93,52.01,18
20120801|2012-07-27 05:30,27,51.99,52.05,51.97,52,27
20120801|2012-07-27 06:00,27,52.05,52.05,51.98,52.01,8
20120801|2012-07-27 06:30,27,51.98,52.02,51.88,51.98,123
20120801|2012-07-27 07:00,27,51.98,52.01,51.85,51.99,190
20120801|2012-07-27 07:30,27,52,52.01,51.91,51.96,90
20120801|2012-07-27 08:00,27,51.97,52.06,51.96,52.04,157
20120801|2012-07-27 08:30,27,52.05,52.06,51.86,51.95,236
20120801|2012-07-27 09:00,27,51.97,52.22,51.91,52.17,816
20120801|2012-07-27 09:30,27,52.19,52.19,51.92,52.06,1692
20120801|2012-07-27 10:00,27,52.08,52.12,52,52.1,149
20120801|2012-07-27 10:30,27,52.1,52.1,51.9,52.05,891
20120801|2012-07-27 11:00,27,52.04,52.06,51.86,51.86,678
20120801|2012-07-27 11:30,27,51.86,51.9,51.8,51.82,455
20120801|2012-07-27 12:00,27,51.84,51.96,51.76,51.96,322
20120801|2012-07-27 12:30,27,51.97,52.1,51.95,52.1,657
20120801|2012-07-27 13:00,27,52.1,52.14,51.96,52.02,633
20120801|2012-07-27 13:30,27,52.02,52.1,51.98,52.05,2544
20120801|2012-07-29 17:00,30,52.37,52.91,52.32,52.69,115
20120801|2012-07-29 17:30,30,52.7,52.76,52.47,52.6,514
20120801|2012-07-29 18:00,30,52.63,52.66,52.57,52.57,10
20120801|2012-07-29 18:30,30,52.61,52.63,52.55,52.57,14
20120801|2012-07-29 19:00,30,52.54,52.56,52.47,52.52,10
20120801|2012-07-29 19:30,30,52.59,52.6,52.56,52.56,105
20120801|2012-07-29 20:00,30,52.56,52.88,52.53,52.84,75
20120801|2012-07-29 20:30,30,52.73,52.73,52.69,52.69,3
20120801|2012-07-29 21:00,30,52.72,52.73,52.65,52.71,15
20120801|2012-07-29 21:30,30,52.69,52.72,52.56,52.67,27
20120801|2012-07-29 22:00,30,52.67,52.75,52.56,52.61,46
20120801|2012-07-29 22:30,30,52.59,52.64,52.59,52.64,3
20120801|2012-07-29 23:00,30,52.63,52.66,52.62,52.66,9
20120801|2012-07-29 23:30,30,52.68,52.68,52.65,52.67,22
20120801|2012-07-30 00:00,30,52.66,52.68,52.58,52.58,21
20120801|2012-07-30 00:30,30,52.61,52.64,52.56,52.56,8
20120801|2012-07-30 01:00,30,52.6,52.62,52.54,52.54,13
20120801|2012-07-30 01:30,30,52.54,52.63,52.53,52.59,22
20120801|2012-07-30 02:00,30,52.65,52.65,52.56,52.56,21
20120801|2012-07-30 02:30,30,52.55,52.61,52.49,52.49,8
20120801|2012-07-30 03:00,30,52.49,52.49,52.47,52.48,19
20120801|2012-07-30 03:30,30,52.48,52.51,52.48,52.51,15
20120801|2012-07-30 04:00,30,52.46,52.51,52.44,52.51,11
20120801|2012-07-30 04:30,30,52.54,52.65,52.54,52.65,10
20120801|2012-07-30 05:00,30,52.62,52.65,52.55,52.58,27
20120801|2012-07-30 05:30,30,52.51,52.53,52.51,52.53,7
20120801|2012-07-30 06:00,30,52.55,52.56,52.44,52.48,20
20120801|2012-07-30 06:30,30,52.51,52.53,52.45,52.45,85
20120801|2012-07-30 07:00,30,52.47,52.51,52.44,52.46,52
20120801|2012-07-30 07:30,30,52.51,52.53,52.48,52.48,110
20120801|2012-07-30 08:00,30,52.51,52.59,52.48,52.52,277
20120801|2012-07-30 08:30,30,52.51,52.59,52.48,52.53,192
20120801|2012-07-30 09:00,30,52.52,52.55,52.41,52.41,504
20120801|2012-07-30 09:30,30,52.43,52.6,52.36,52.4,651
20120801|2012-07-30 10:00,30,52.42,52.43,52.32,52.32,436
20120801|2012-07-30 10:30,30,52.31,52.38,52.22,52.38,695
20120801|2012-07-30 11:00,30,52.38,52.5,52.37,52.48,636
20120801|2012-07-30 11:30,30,52.48,52.48,52.29,52.33,299
20120801|2012-07-30 12:00,30,52.31,52.4,52.31,52.37,212
20120801|2012-07-30 12:30,30,52.42,52.49,52.33,52.35,860
20120801|2012-07-30 13:00,30,52.34,52.5,52.34,52.49,455
20120801|2012-07-30 13:30,30,52.51,52.64,52.41,52.56,1027
20120801|2012-07-30 17:00,31,52.15,52.65,52.15,52.58,74
20120801|2012-07-30 17:30,31,52.57,52.61,52.56,52.58,15
20120801|2012-07-30 18:00,31,52.59,52.6,52.53,52.53,12
20120801|2012-07-30 18:30,31,52.49,52.6,52.49,52.54,9
20120801|2012-07-30 19:00,31,52.44,52.44,52.26,52.31,19
20120801|2012-07-30 19:30,31,52.32,52.33,52.25,52.26,13
20120801|2012-07-30 20:00,31,52.28,52.35,52.24,52.31,51
20120801|2012-07-30 20:30,31,52.3,52.34,52.27,52.34,4
20120801|2012-07-30 21:00,31,52.32,52.43,52.32,52.43,11
20120801|2012-07-30 21:30,31,52.29,52.3,52.29,52.3,9
20120801|2012-07-30 22:00,31,52.3,52.34,52.28,52.3,6
20120801|2012-07-30 23:00,31,52.25,52.25,52.25,52.25,1
20120801|2012-07-30 23:30,31,52.26,52.26,52.26,52.26,1
20120801|2012-07-31 00:00,31,52.3,52.31,52.3,52.31,2
20120801|2012-07-31 00:30,31,52.31,52.35,52.29,52.31,21
20120801|2012-07-31 01:00,31,52.32,52.32,52.3,52.32,3
20120801|2012-07-31 01:30,31,52.36,52.43,52.36,52.43,8
20120801|2012-07-31 02:00,31,52.31,52.32,52.29,52.3,14
20120801|2012-07-31 02:30,31,52.35,52.35,52.28,52.31,6
20120801|2012-07-31 03:00,31,52.32,52.32,52.26,52.27,28
20120801|2012-07-31 03:30,31,52.27,52.34,52.27,52.34,95
20120801|2012-07-31 04:00,31,52.3,52.36,52.29,52.35,26
20120801|2012-07-31 04:30,31,52.3,52.47,52.3,52.47,7
20120801|2012-07-31 05:00,31,52.48,52.56,52.48,52.5,35
20120801|2012-07-31 05:30,31,52.5,52.61,52.5,52.56,60
20120801|2012-07-31 06:00,31,52.61,52.61,52.53,52.54,9
20120801|2012-07-31 06:30,31,52.55,52.58,52.53,52.55,35
20120801|2012-07-31 07:00,31,52.53,52.53,52.42,52.53,29
20120801|2012-07-31 07:30,31,52.52,52.55,52.44,52.55,42
20120801|2012-07-31 08:00,31,52.55,52.55,52.28,52.41,134
20120801|2012-07-31 08:30,31,52.43,52.46,52.37,52.46,78
20120801|2012-07-31 09:00,31,52.43,52.47,52.32,52.4,149
20120801|2012-07-31 09:30,31,52.42,52.61,52.29,52.58,756
20120801|2012-07-31 10:00,31,52.55,53.04,52.55,53,281
20120801|2012-07-31 10:30,31,52.95,53.02,52.89,53.02,50
20120801|2012-07-31 11:00,31,52.98,52.98,52.83,52.88,131
20120801|2012-07-31 11:30,31,52.93,52.99,52.75,52.77,135
20120801|2012-07-31 12:00,31,52.76,52.83,52.67,52.79,66
20120801|2012-07-31 12:30,31,52.8,52.94,52.8,52.83,37
20120801|2012-07-31 13:00,31,52.8,52.9,52.69,52.69,131
20120801|2012-07-31 13:30,31,52.65,52.84,52.36,52.36,513
20120801|2012-07-31 17:00,1,52.55,52.92,52.54,52.89,29
20120801|2012-07-31 17:30,1,52.91,52.92,52.89,52.89,7
20120801|2012-07-31 18:00,1,52.89,52.9,52.86,52.86,37
20120801|2012-07-31 19:00,1,52.78,52.83,52.78,52.81,6
20120801|2012-07-31 19:30,1,52.79,52.88,52.78,52.87,18
20120801|2012-07-31 20:00,1,52.79,52.91,52.69,52.91,29
20120801|2012-07-31 20:30,1,52.89,52.91,52.85,52.86,27
20120801|2012-07-31 21:00,1,52.82,52.9,52.81,52.85,10
20120801|2012-07-31 21:30,1,52.89,52.89,52.81,52.85,14
20120801|2012-07-31 22:00,1,52.85,52.9,52.83,52.85,22
20120801|2012-07-31 22:30,1,52.82,52.82,52.81,52.81,8
20120801|2012-07-31 23:00,1,52.81,52.81,52.81,52.81,1
20120801|2012-07-31 23:30,1,52.82,52.82,52.82,52.82,1
20120801|2012-08-01 00:00,1,52.82,52.83,52.82,52.83,3
20120801|2012-08-01 00:30,1,52.84,52.94,52.83,52.94,16
20120801|2012-08-01 01:00,1,52.96,52.98,52.88,52.88,16
20120801|2012-08-01 01:30,1,52.86,52.86,52.67,52.7,48
20120801|2012-08-01 03:30,1,52.79,52.79,52.79,52.79,4
20120801|2012-08-01 04:00,1,52.74,52.76,52.62,52.62,16
20120801|2012-08-01 04:30,1,52.63,52.65,52.31,52.32,46
20120801|2012-08-01 05:30,1,52.45,52.45,52.45,52.45,3
20120801|2012-08-01 06:00,1,52.29,52.35,52.26,52.35,9
20120801|2012-08-01 06:30,1,52.35,52.37,52.25,52.35,21
20120801|2012-08-01 07:00,1,52.45,52.45,52.37,52.39,33
20120801|2012-08-01 07:30,1,52.4,52.43,52.35,52.36,69
20120801|2012-08-01 08:00,1,52.41,52.5,52.36,52.36,76
20120801|2012-08-01 08:30,1,52.4,52.45,52.36,52.43,55
20120801|2012-08-01 09:00,1,52.47,52.47,52.26,52.32,128
20120801|2012-08-01 09:30,1,52.33,52.41,52.14,52.22,550
20120801|2012-08-01 10:00,1,52.25,52.34,52.1,52.17,507
20120801|2012-08-01 10:30,1,52.16,52.2,51.89,51.91,392
20120801|2012-08-01 11:00,1,51.8,51.98,51.7,51.88,57
20120801|2012-08-01 11:30,1,51.87,51.98,51.87,51.88,86
20120801|2012-08-01 12:00,1,51.9,51.92,51.9,51.92,26
20120801|2012-08-01 12:30,1,51.87,51.95,51.83,51.84,53
20120801|2012-08-01 13:00,1,51.88,52,51.83,52,73
20120801|2012-08-01 13:30,1,52.02,52.06,51.83,51.83,70
20120801|2012-08-01 17:00,2,52.19,52.19,52.12,52.12,9
20120801|2012-08-01 17:30,2,51.74,51.74,51.74,51.74,1
20120801|2012-08-01 18:00,2,51.87,51.87,51.86,51.86,5
20120801|2012-08-01 18:30,2,51.82,51.82,51.71,51.79,11
20120801|2012-08-01 19:00,2,51.86,51.86,51.84,51.84,2
20120801|2012-08-01 20:00,2,52.1,52.1,51.9,51.97,10
20120801|2012-08-02 06:00,2,51.87,51.88,51.85,51.88,5
20120801|2012-08-02 06:30,2,51.83,51.83,51.83,51.83,1
20120801|2012-08-02 07:30,2,51.97,52.01,51.55,51.67,26
20120801|2012-08-02 08:00,2,51.67,51.68,51.46,51.46,33
20120801|2012-08-02 08:30,2,51.43,51.6,51.39,51.6,38
20120801|2012-08-02 09:00,2,51.55,51.61,51.54,51.54,83
20120801|2012-08-02 09:30,2,51.4,51.53,51.11,51.27,156
20120801|2012-08-02 10:00,2,51.24,51.29,51.18,51.25,31
20120801|2012-08-02 10:30,2,51.33,51.53,51.33,51.44,27
20120801|2012-08-02 11:00,2,51.46,51.54,51.46,51.46,70
20120801|2012-08-02 11:30,2,51.43,51.49,51.42,51.43,29
20120801|2012-08-02 12:00,2,51.44,51.51,51.41,51.45,29
20120801|2012-08-02 12:30,2,51.46,51.55,51.45,51.55,49
20120801|2012-08-02 13:00,2,51.55,51.57,51.44,51.53,57
20120801|2012-08-02 13:30,2,51.54,51.66,51.49,51.62,50
20120801|2012-08-02 17:00,3,51.75,51.75,51.62,51.73,3
20120801|2012-08-02 18:00,3,51.54,51.54,51.51,51.51,2
20120801|2012-08-02 18:30,3,51.47,51.47,51.41,51.41,3
20120801|2012-08-02 19:30,3,51.5,51.52,51.5,51.52,2
20120801|2012-08-02 21:00,3,51.95,51.95,51.94,51.94,2
20120801|2012-08-03 00:30,3,51.54,51.54,51.52,51.52,3
20120801|2012-08-03 01:00,3,51.52,51.52,51.44,51.44,9
20120801|2012-08-03 03:00,3,51.75,51.75,51.75,51.75,1
20120801|2012-08-03 05:30,3,51.64,51.64,51.64,51.64,1
20120801|2012-08-03 06:00,3,51.72,51.72,51.72,51.72,1
20120801|2012-08-03 07:00,3,51.67,51.7,51.62,51.7,25
20120801|2012-08-03 07:30,3,51.75,51.77,51.75,51.76,39
20120801|2012-08-03 08:00,3,51.97,52.01,51.81,51.81,12
20120801|2012-08-03 08:30,3,51.84,52.06,51.83,52.06,13
20120801|2012-08-03 09:00,3,52.19,52.23,51.96,51.96,63
20120801|2012-08-03 09:30,3,52,52.1,51.97,52.07,38
20120801|2012-08-03 10:00,3,52.07,52.18,51.98,52.18,54
20120801|2012-08-03 10:30,3,52.22,52.26,52.14,52.21,60
20120801|2012-08-03 11:00,3,52.15,52.2,52.07,52.2,68
20120801|2012-08-03 11:30,3,52.21,52.27,52.15,52.17,28
20120801|2012-08-03 12:00,3,52.17,52.17,52.13,52.17,24
20120801|2012-08-03 12:30,3,52.23,52.29,52.22,52.24,13
20120801|2012-08-03 13:00,3,52.24,52.3,52.22,52.28,30
20120801|2012-08-03 13:30,3,52.27,52.27,52.05,52.05,13
20120801|2012-08-05 17:00,6,51.81,51.81,51.12,51.12,3
20120801|2012-08-06 08:00,6,51.64,51.64,51.34,51.34,3
20120801|2012-08-06 08:30,6,51.38,51.48,51.37,51.48,10
20120801|2012-08-06 09:00,6,51.43,51.5,51.43,51.5,36
20120801|2012-08-06 09:30,6,51.38,51.43,51.28,51.39,51
20120801|2012-08-06 10:00,6,51.41,51.55,51.34,51.54,70
20120801|2012-08-06 10:30,6,51.5,51.58,51.49,51.58,61
20120801|2012-08-06 11:00,6,51.59,51.66,51.55,51.66,52
20120801|2012-08-06 11:30,6,51.68,51.78,51.68,51.7,19
20120801|2012-08-06 12:00,6,51.68,51.71,51.65,51.65,4
20120801|2012-08-06 12:30,6,51.55,51.58,51.55,51.58,2
20120801|2012-08-06 13:00,6,51.71,51.72,51.66,51.71,60
20120801|2012-08-06 13:30,6,51.68,51.69,51.68,51.69,19
20120801|2012-08-06 17:00,7,51.48,51.48,51.48,51.48,6
20120801|2012-08-06 22:00,7,51.95,51.95,51.95,51.95,1
20120801|2012-08-06 22:30,7,51.94,51.94,51.94,51.94,1
20120801|2012-08-07 02:00,7,52,52,52,52,1
20120801|2012-08-07 08:30,7,51.79,51.79,51.79,51.79,6
20120801|2012-08-07 09:00,7,51.94,51.94,51.94,51.94,3
20120801|2012-08-07 09:30,7,51.9,51.93,51.66,51.66,42
20120801|2012-08-07 10:00,7,51.73,51.75,51.67,51.74,13
20120801|2012-08-07 10:30,7,51.66,51.66,51.47,51.47,25
20120801|2012-08-07 11:00,7,51.52,51.52,51.52,51.52,2
20120801|2012-08-07 11:30,7,51.42,51.42,51.42,51.42,7
20120801|2012-08-07 13:00,7,51.37,51.37,51.37,51.37,1
20120801|2012-08-07 13:30,7,51.28,51.31,51.28,51.29,37
20120801|2012-08-07 20:30,8,51.49,51.49,51.49,51.49,1
20120801|2012-08-08 04:30,8,51.29,51.29,51.29,51.29,1
20120801|2012-08-08 07:30,8,51.46,51.46,51.44,51.44,52
20120801|2012-08-08 09:00,8,51.44,51.44,51.44,51.44,1
20120801|2012-08-08 09:30,8,51.39,51.39,51.39,51.39,3
20120801|2012-08-08 10:00,8,51.24,51.24,51.16,51.16,5
20120801|2012-08-08 11:30,8,51.23,51.23,51.23,51.23,1
20120801|2012-08-08 12:00,8,51.26,51.26,51.26,51.26,10
20120801|2012-08-08 12:30,8,51.39,51.39,51.38,51.38,8
20120801|2012-08-08 13:00,8,51.54,51.54,51.54,51.54,5
20120801|2012-08-08 17:00,9,51.54,51.54,51.54,51.54,1
20120801|2012-08-09 07:30,9,51.91,51.91,51.91,51.91,3
20120801|2012-08-09 08:30,9,51.93,51.97,51.93,51.97,2
20120801|2012-08-09 09:00,9,52.02,52.09,52.02,52.09,5
20120801|2012-08-09 11:00,9,52.09,52.23,52.08,52.23,74
20120801|2012-08-09 11:30,9,52.33,52.33,52.33,52.33,1
20120801|2012-08-09 13:00,9,52.31,52.31,52.31,52.31,1
20120801|2012-08-10 08:00,10,52.76,52.76,52.76,52.76,4
20120801|2012-08-10 08:30,10,52.76,53.18,52.76,53.18,6
20120801|2012-08-10 09:00,10,53.17,53.17,53.17,53.17,2
20120801|2012-08-10 10:00,10,53.5,53.5,53.5,53.5,9
20120801|2012-08-10 11:00,10,53.47,53.47,53.3,53.33,3
20120801|2012-08-10 11:30,10,53.18,53.18,53.18,53.18,1
20120801|2012-08-10 12:00,10,53.33,53.33,53.33,53.33,2
20120801|2012-08-10 12:30,10,53.3,53.3,53.3,53.3,9
20120801|2012-08-10 13:30,10,53.4,53.4,53.4,53.4,1
20120801|2012-08-12 17:00,13,53.4,53.4,53.4,53.4,23
20120801|2012-08-13 09:30,13,53.07,53.07,53.07,53.07,4
20120801|2012-08-13 10:00,13,53.06,53.09,53.06,53.09,8
20120801|2012-08-13 10:30,13,53.02,53.02,53.02,53.02,1
20120801|2012-08-14 10:00,14,52.82,52.94,52.8,52.94,28
20120801|2012-08-14 10:30,14,52.94,53.02,52.94,53.02,19
20120901|2010-06-30 12:30,30,39.99,39.99,39.99,39.99,1
20120901|2011-04-25 09:30,25,59.53,59.53,59.53,59.53,1
20120901|2011-06-16 10:00,16,58.23,58.39,58.23,58.39,5
20120901|2011-06-16 11:30,16,57.97,57.97,57.97,57.97,1
20120901|2011-06-23 09:30,23,57.1,57.1,57.1,57.1,4
20120901|2011-06-27 09:30,27,57.29,57.29,57.29,57.29,1
20120901|2011-07-06 11:30,6,57.32,57.32,57.3,57.3,37
20120901|2011-07-06 12:30,6,57.36,57.36,57.36,57.36,4
20120901|2011-07-07 11:30,7,58.45,58.45,58.45,58.45,1
20120901|2011-07-08 11:00,8,58.69,58.81,58.69,58.81,7
20120901|2011-07-08 11:30,8,58.35,58.35,58.35,58.35,1
20120901|2011-07-11 11:00,11,57.85,57.85,57.85,57.85,1
20120901|2011-07-13 10:30,13,59.42,59.42,59.42,59.42,1
20120901|2011-07-13 13:00,13,59.78,59.78,59.78,59.78,1
20120901|2011-07-14 11:00,14,59.6,59.6,59.6,59.6,1
20120901|2011-07-15 09:30,15,59.04,59.04,59.04,59.04,1
20120901|2011-07-21 11:00,21,58.16,58.16,58.16,58.16,2
20120901|2011-07-22 10:30,22,58.43,58.43,58.41,58.41,21
20120901|2011-07-22 12:00,22,58.33,58.33,58.33,58.33,4
20120901|2011-07-22 12:30,22,58.25,58.25,58.25,58.25,1
20120901|2011-07-29 09:30,29,57.14,57.14,57.13,57.14,21
20120901|2011-07-29 10:00,29,57.19,57.19,57.19,57.19,1
20120901|2011-08-01 09:30,1,57.74,57.74,57.74,57.74,2
20120901|2011-08-02 10:00,2,57.79,57.79,57.79,57.79,8
20120901|2011-08-02 18:00,3,58.51,58.51,58.51,58.51,3
20120901|2011-08-03 09:30,3,58.2,58.2,58.2,58.2,8
20120901|2011-08-03 10:00,3,58.49,58.5,58.3,58.3,41
20120901|2011-08-03 11:00,3,58.3,58.3,58,58,10
20120901|2011-08-03 11:30,3,58,58,58,58,1
20120901|2011-08-04 20:00,5,56.25,56.25,56.25,56.25,7
20120901|2011-08-05 10:30,5,55.86,55.86,55.86,55.86,1
20120901|2011-08-08 09:30,8,55.74,55.74,55.74,55.74,1
20120901|2011-08-08 10:30,8,55.74,55.74,55.74,55.74,10
20120901|2011-08-08 18:00,9,55.55,55.55,55.55,55.55,7
20120901|2011-08-08 19:30,9,55.2,55.2,55.2,55.2,2
20120901|2011-08-08 20:00,9,55,55,54.8,54.8,8
20120901|2011-08-09 10:00,9,55.3,55.35,55.25,55.25,34
20120901|2011-08-09 10:30,9,55.36,55.36,55.25,55.35,41
20120901|2011-08-09 11:30,9,55.37,55.39,55.37,55.39,30
20120901|2011-08-09 13:00,9,55.15,55.15,55.15,55.15,1
20120901|2011-08-10 09:30,10,54.9,54.9,54.9,54.9,4
20120901|2011-08-10 10:30,10,54.82,54.82,54.82,54.82,1
20120901|2011-08-10 11:30,10,54.57,54.57,54.57,54.57,1
20120901|2011-08-10 12:00,10,54.51,54.51,54.46,54.46,4
20120901|2011-08-10 13:00,10,54.71,55.1,54.71,54.98,14
20120901|2011-08-10 18:00,11,55,55.07,55,55.07,6
20120901|2011-08-11 12:30,11,55.85,55.85,55.84,55.84,2
20120901|2011-08-11 13:00,11,55.82,55.82,55.82,55.82,1
20120901|2011-08-11 18:00,12,55.82,55.82,55.82,55.82,18
20120901|2011-08-12 09:30,12,56.1,56.1,56.1,56.1,8
20120901|2011-08-16 09:30,16,56.36,56.36,56.36,56.36,1
20120901|2011-08-17 20:00,18,57,57,57,57,7
20120901|2011-08-17 21:00,18,56.9,56.9,56.9,56.9,7
20120901|2011-08-19 10:30,19,57.07,57.07,57.06,57.06,2
20120901|2011-08-19 11:00,19,57.08,57.08,57.08,57.08,1
20120901|2011-08-19 12:30,19,57.17,57.18,57.17,57.18,2
20120901|2011-08-23 09:30,23,56.97,56.97,56.97,56.97,1
20120901|2011-08-23 12:30,23,56.82,56.93,56.82,56.93,10
20120901|2011-08-23 13:00,23,56.79,56.79,56.79,56.79,1
20120901|2011-08-24 10:00,24,57.07,57.07,57.07,57.07,1
20120901|2011-08-29 09:30,29,57.83,57.83,57.83,57.83,5
20120901|2011-08-29 11:30,29,58.44,58.52,58.44,58.52,36
20120901|2011-08-29 18:00,30,58.95,58.95,58.95,58.95,1
20120901|2011-08-30 10:30,30,59.1,59.1,59.1,59.1,3
20120901|2011-08-30 12:30,30,58.97,58.97,58.97,58.97,1
20120901|2011-08-31 11:00,31,59.17,59.18,59.17,59.18,44
20120901|2011-08-31 11:30,31,59.21,59.21,59.21,59.21,1
20120901|2011-09-01 13:00,1,58.9,58.92,58.72,58.72,3
20120901|2011-09-02 09:30,2,58.71,58.71,58.71,58.71,1
20120901|2011-09-02 11:30,2,58.59,58.59,58.59,58.59,1
20120901|2011-09-06 10:30,6,57.53,57.53,57.53,57.53,1
20120901|2011-09-07 09:30,7,58.84,58.85,58.77,58.77,37
20120901|2011-09-08 01:30,8,59.05,59.05,59.05,59.05,9
20120901|2011-09-08 10:30,8,58.9,58.9,58.9,58.9,1
20120901|2011-09-08 12:00,8,58.55,58.56,58.55,58.56,2
20120901|2011-09-09 01:30,9,58.95,58.95,58.95,58.95,3
20120901|2011-09-09 09:30,9,58.92,58.97,58.89,58.89,19
20120901|2011-09-09 11:30,9,58.48,58.64,58.48,58.64,4
20120901|2011-09-09 13:00,9,59.12,59.21,59.12,59.21,4
20120901|2011-09-11 22:00,12,59.15,59.15,59.15,59.15,3
20120901|2011-09-12 11:30,12,58.15,58.15,58.15,58.15,1
20120901|2011-09-12 12:00,12,58.15,58.15,58.15,58.15,25
20120901|2011-09-12 12:30,12,57.97,57.97,57.97,57.97,1
20120901|2011-09-13 09:30,13,58.09,58.09,58.09,58.09,1
20120901|2011-09-14 09:30,14,58.02,58.04,58.02,58.04,6
20120901|2011-09-14 12:00,14,57.76,57.76,57.76,57.76,1
20120901|2011-09-15 09:30,15,57.99,57.99,57.51,57.51,2
20120901|2011-09-15 10:00,15,57.15,57.15,57.15,57.15,1
20120901|2011-09-15 13:00,15,56.98,56.98,56.98,56.98,1
20120901|2011-09-16 09:30,16,57.2,57.2,57.2,57.2,2
20120901|2011-09-16 10:00,16,57.1,57.1,57.02,57.02,4
20120901|2011-09-16 10:30,16,56.91,56.91,56.91,56.91,1
20120901|2011-09-16 11:30,16,57.05,57.05,56.99,56.99,3
20120901|2011-09-16 12:00,16,56.98,56.99,56.98,56.99,2
20120901|2011-09-16 13:00,16,57.2,57.2,57.19,57.19,3
20120901|2011-09-19 10:00,19,56.01,56.01,56.01,56.01,1
20120901|2011-09-19 11:30,19,56.32,56.32,56.32,56.32,8
20120901|2011-09-19 12:30,19,56.04,56.13,56.04,56.13,2
20120901|2011-09-20 10:00,20,56.4,56.4,56.4,56.4,140
20120901|2011-09-20 10:30,20,56.4,56.41,56.34,56.41,67
20120901|2011-09-20 11:00,20,56.34,56.34,56.34,56.34,1
20120901|2011-09-21 09:30,21,56.27,56.28,56.27,56.28,3
20120901|2011-09-21 10:00,21,56.12,56.12,56.12,56.12,5
20120901|2011-09-21 10:30,21,56.17,56.17,56.03,56.03,3
20120901|2011-09-21 11:00,21,56,56.05,56,56.05,14
20120901|2011-09-21 13:00,21,55.75,55.75,55.75,55.75,120
20120901|2011-09-21 18:00,22,55.6,55.6,55.6,55.6,15
20120901|2011-09-22 07:00,22,55,55,55,55,15
20120901|2011-09-22 09:30,22,54.7,54.7,54.67,54.67,5
20120901|2011-09-22 11:00,22,54.8,54.8,54.8,54.8,6
20120901|2011-09-22 11:30,22,54.9,54.9,54.9,54.9,4
20120901|2011-09-22 12:30,22,54.77,54.95,54.77,54.92,24
20120901|2011-09-22 13:00,22,54.75,54.75,54.75,54.75,9
20120901|2011-09-23 00:30,23,54.25,54.25,54,54,18
20120901|2011-09-23 09:30,23,53.97,54.27,53.96,54.12,67
20120901|2011-09-23 10:00,23,54.23,54.23,54.23,54.23,1
20120901|2011-09-23 10:30,23,54.2,54.26,54.13,54.26,4
20120901|2011-09-23 11:00,23,54.14,54.14,54.11,54.11,2
20120901|2011-09-23 11:30,23,54.09,54.09,53.91,53.92,17
20120901|2011-09-23 12:00,23,53.8,53.8,53.8,53.8,1
20120901|2011-09-23 12:30,23,53.68,53.86,53.68,53.86,8
20120901|2011-09-23 13:00,23,53.76,53.76,53.76,53.76,1
20120901|2011-09-26 10:00,26,52.89,52.95,52.89,52.95,2
20120901|2011-09-26 10:30,26,53.28,53.33,53.17,53.33,12
20120901|2011-09-26 11:00,26,53.22,53.22,53,53.13,29
20120901|2011-09-26 11:30,26,53.06,53.06,52.93,52.93,4
20120901|2011-09-26 12:30,26,53.13,53.13,53.13,53.13,1
20120901|2011-09-26 13:00,26,53.3,53.42,53.18,53.19,19
20120901|2011-09-27 01:30,27,53.42,53.42,53.42,53.42,5
20120901|2011-09-27 09:30,27,53.75,53.75,53.75,53.75,2
20120901|2011-09-27 10:00,27,53.71,53.73,53.71,53.72,31
20120901|2011-09-27 10:30,27,53.71,53.71,53.71,53.71,1
20120901|2011-09-27 11:00,27,53.69,53.69,53.69,53.69,1
20120901|2011-09-27 12:00,27,53.52,53.52,53.52,53.52,4
20120901|2011-09-27 18:00,28,53.55,53.55,53.55,53.55,1
20120901|2011-09-28 09:30,28,52.91,52.91,52.91,52.91,1
20120901|2011-09-28 10:30,28,53,53,52.97,52.97,20
20120901|2011-09-28 11:00,28,52.97,52.97,52.97,52.97,1
20120901|2011-09-28 12:00,28,52.33,52.44,52.3,52.44,7
20120901|2011-09-29 09:30,29,52.59,52.62,52.53,52.62,24
20120901|2011-09-29 10:00,29,52.61,52.62,52.6,52.62,3
20120901|2011-09-29 11:00,29,52.66,52.72,52.65,52.67,8
20120901|2011-09-29 11:30,29,52.69,52.69,52.69,52.69,2
20120901|2011-09-29 12:00,29,52.56,52.56,52.55,52.55,4
20120901|2011-09-29 12:30,29,52.63,52.63,52.63,52.63,15
20120901|2011-09-29 20:00,30,52.43,52.43,52.43,52.43,19
20120901|2011-09-30 09:30,30,51.84,51.84,50.5,50.5,32
20120901|2011-09-30 10:00,30,50.57,51.07,50.57,51.04,52
20120901|2011-09-30 10:30,30,51.01,51.01,50.88,50.94,11
20120901|2011-09-30 11:00,30,50.82,50.91,50.82,50.91,17
20120901|2011-09-30 11:30,30,50.95,51.15,50.94,51.15,60
20120901|2011-09-30 12:00,30,51.03,51.15,51.03,51.03,8
20120901|2011-09-30 12:30,30,51.08,51.2,51.08,51.2,54
20120901|2011-09-30 13:00,30,51.18,51.18,50.7,50.7,30
20120901|2011-10-02 18:00,3,50.89,50.89,50.89,50.89,1
20120901|2011-10-03 09:30,3,50.37,50.37,50.37,50.37,2
20120901|2011-10-03 10:00,3,50.69,50.71,50.67,50.68,7
20120901|2011-10-03 11:00,3,50.5,50.53,50.5,50.53,3
20120901|2011-10-03 11:30,3,50.4,50.4,50.4,50.4,10
20120901|2011-10-03 12:00,3,50.39,50.39,50.39,50.39,1
20120901|2011-10-04 09:30,4,50,50,49.85,49.85,6
20120901|2011-10-04 10:00,4,50.12,50.12,50.09,50.09,4
20120901|2011-10-04 10:30,4,49.91,49.91,49.91,49.91,2
20120901|2011-10-04 11:00,4,49.8,49.85,49.8,49.85,9
20120901|2011-10-04 12:00,4,50.08,50.08,50.08,50.08,1
20120901|2011-10-04 12:30,4,50.19,50.23,50.15,50.16,24
20120901|2011-10-04 13:00,4,50,50,50,50,4
20120901|2011-10-05 10:30,5,50.19,50.19,50.19,50.19,3
20120901|2011-10-05 11:00,5,50.3,50.3,50.3,50.3,1
20120901|2011-10-05 12:00,5,50.42,50.43,50.42,50.43,7
20120901|2011-10-05 12:30,5,50.36,50.36,50.36,50.36,1
20120901|2011-10-05 20:30,6,50.27,50.27,50.27,50.27,1
20120901|2011-10-06 09:30,6,50.55,50.55,50.3,50.35,27
20120901|2011-10-06 10:00,6,50.38,50.39,50.38,50.38,3
20120901|2011-10-06 10:30,6,50.41,50.41,50.38,50.38,3
20120901|2011-10-06 11:00,6,50.35,50.36,50.34,50.36,8
20120901|2011-10-06 11:30,6,50.38,50.39,50.23,50.39,27
20120901|2011-10-06 12:30,6,50.64,50.71,50.64,50.69,57
20120901|2011-10-06 18:00,7,50.35,50.35,50.35,50.35,10
20120901|2011-10-06 18:30,7,50.3,50.3,50.3,50.3,3
20120901|2011-10-06 20:00,7,50.2,50.2,50.19,50.19,9
20120901|2011-10-07 09:30,7,50.38,50.59,50.38,50.59,27
20120901|2011-10-07 10:00,7,50.59,50.59,50.48,50.48,6
20120901|2011-10-07 11:00,7,50.21,50.21,50.19,50.19,10
20120901|2011-10-07 11:30,7,50.33,50.33,50.32,50.32,2
20120901|2011-10-07 12:00,7,50.38,50.38,50.38,50.38,1
20120901|2011-10-07 12:30,7,50.45,50.52,50.45,50.52,7
20120901|2011-10-07 13:00,7,50.45,50.45,50.45,50.45,7
20120901|2011-10-10 09:30,10,51.65,51.65,51.36,51.36,12
20120901|2011-10-10 10:00,10,51.41,51.5,51.41,51.43,7
20120901|2011-10-10 10:30,10,51.4,51.42,51.39,51.41,7
20120901|2011-10-10 11:00,10,51.43,51.43,51.3,51.33,11
20120901|2011-10-10 11:30,10,51.33,51.33,51.33,51.33,1
20120901|2011-10-10 12:00,10,51.19,51.19,51.19,51.19,1
20120901|2011-10-10 12:30,10,51.16,51.16,51.15,51.15,2
20120901|2011-10-11 10:00,11,51.72,51.94,51.72,51.94,3
20120901|2011-10-11 10:30,11,52.36,52.36,52.36,52.36,1
20120901|2011-10-11 11:00,11,52.75,52.92,52.75,52.91,37
20120901|2011-10-11 11:30,11,53.05,53.27,52.98,53.26,28
20120901|2011-10-11 12:00,11,53.67,53.67,53.51,53.62,4
20120901|2011-10-11 12:30,11,53.19,53.43,53.15,53.43,28
20120901|2011-10-11 13:00,11,53.49,53.52,53.47,53.52,6
20120901|2011-10-11 19:30,12,53.17,53.17,53.17,53.17,6
20120901|2011-10-12 09:30,12,53.39,53.45,53.37,53.37,3
20120901|2011-10-12 11:30,12,52.9,53.18,52.9,53.17,17
20120901|2011-10-12 13:00,12,53.06,53.06,53.06,53.06,2
20120901|2011-10-13 09:30,13,52.75,52.75,52.75,52.75,1
20120901|2011-10-13 10:00,13,52.76,52.83,52.69,52.69,3
20120901|2011-10-13 10:30,13,52.71,52.73,52.7,52.73,8
20120901|2011-10-13 12:30,13,53.25,53.25,53.25,53.25,1
20120901|2011-10-13 13:00,13,53.26,53.27,53.24,53.27,4
20120901|2011-10-13 19:30,14,53.5,53.5,53.5,53.5,1
20120901|2011-10-14 09:30,14,54.82,54.82,54.68,54.68,8
20120901|2011-10-14 10:00,14,54.65,54.65,54.65,54.65,2
20120901|2011-10-14 11:30,14,54.45,54.46,54.45,54.46,3
20120901|2011-10-14 13:00,14,54.78,54.78,54.78,54.78,1
20120901|2011-10-17 10:00,17,54,54.07,53.97,53.97,7
20120901|2011-10-17 10:30,17,54.16,54.16,54.16,54.16,2
20120901|2011-10-17 11:00,17,53.87,53.87,53.86,53.86,4
20120901|2011-10-17 11:30,17,53.83,53.83,53.83,53.83,6
20120901|2011-10-17 12:30,17,53.86,53.86,53.86,53.86,1
20120901|2011-10-18 09:30,18,53,53.28,53,53.28,11
20120901|2011-10-18 10:00,18,53.5,53.5,53.47,53.47,2
20120901|2011-10-18 11:00,18,53.45,53.47,53.44,53.47,3
20120901|2011-10-18 11:30,18,53.63,53.63,53.63,53.63,1
20120901|2011-10-19 09:30,19,53.7,53.7,53.7,53.7,1
20120901|2011-10-19 10:00,19,53.3,53.3,53,53,20
20120901|2011-10-19 10:30,19,53.1,53.1,53,53,148
20120901|2011-10-19 11:00,19,53.06,53.07,53.06,53.07,16
20120901|2011-10-19 11:30,19,53,53,53,53,4
20120901|2011-10-19 12:00,19,52.91,52.94,52.91,52.94,2
20120901|2011-10-19 13:00,19,52.67,52.68,52.66,52.68,3
20120901|2011-10-19 18:00,20,52.5,52.5,52.5,52.5,10
20120901|2011-10-20 10:30,20,52.1,52.1,52.1,52.1,3
20120901|2011-10-20 11:00,20,51.9,51.9,51.9,51.9,37
20120901|2011-10-21 09:30,21,53.32,53.36,52.82,52.82,19
20120901|2011-10-21 10:30,21,52.7,52.7,52.7,52.7,6
20120901|2011-10-24 09:30,24,52.93,53.04,52.93,52.96,4
20120901|2011-10-24 11:00,24,53.14,53.2,53.14,53.2,2
20120901|2011-10-25 09:30,25,52.88,52.88,52.88,52.88,1
20120901|2011-10-25 10:00,25,52.74,52.78,52.73,52.78,80
20120901|2011-10-25 11:00,25,53.06,53.06,52.97,52.97,30
20120901|2011-10-25 11:30,25,52.87,52.87,52.87,52.87,36
20120901|2011-10-25 12:00,25,52.8,52.8,52.8,52.8,22
20120901|2011-10-25 12:30,25,52.77,52.77,52.77,52.77,1
20120901|2011-10-26 09:30,26,52.46,52.46,52.46,52.46,1
20120901|2011-10-27 09:30,27,53.31,53.31,53.31,53.31,2
20120901|2011-10-27 10:00,27,53.37,53.37,53.37,53.37,4
20120901|2011-10-27 10:30,27,53.34,53.34,53.34,53.34,2
20120901|2011-10-27 11:00,27,53.39,53.39,53.39,53.39,1
20120901|2011-10-27 11:30,27,53.81,53.81,53.81,53.81,2
20120901|2011-10-27 13:00,27,53.88,53.88,53.81,53.81,10
20120901|2011-10-27 21:30,28,53.4,53.4,53.4,53.4,1
20120901|2011-10-28 10:00,28,53.31,53.31,53.31,53.31,1
20120901|2011-10-31 10:00,31,52.09,52.1,52.09,52.1,4
20120901|2011-10-31 10:30,31,52.17,52.17,52.17,52.17,2
20120901|2011-10-31 11:00,31,52.17,52.2,52.17,52.2,3
20120901|2011-10-31 11:30,31,52.24,52.24,52.24,52.24,1
20120901|2011-10-31 13:00,31,52.54,52.64,52.54,52.64,2
20120901|2011-11-01 06:00,1,51.93,51.93,51.93,51.93,81
20120901|2011-11-01 10:00,1,52,52,52,52,8
20120901|2011-11-01 12:00,1,51.45,51.45,51.45,51.45,5
20120901|2011-11-01 12:30,1,51.85,51.85,51.85,51.85,3
20120901|2011-11-02 09:30,2,52.45,52.45,52.35,52.35,7
20120901|2011-11-02 10:00,2,52.34,52.34,52.3,52.3,7
20120901|2011-11-02 11:30,2,52.3,52.3,52.3,52.3,1
20120901|2011-11-02 12:00,2,52.26,52.26,52.26,52.26,1
20120901|2011-11-02 12:30,2,52.21,52.21,52.21,52.21,1
20120901|2011-11-02 18:00,3,52.34,52.34,52.34,52.34,2
20120901|2011-11-02 19:00,3,52.34,52.34,52.34,52.34,5
20120901|2011-11-03 02:00,3,52,52,52,52,2
20120901|2011-11-03 09:30,3,53.42,53.42,53.42,53.42,1
20120901|2011-11-03 11:30,3,53.31,53.31,53.31,53.31,1
20120901|2011-11-03 12:00,3,53.39,53.4,53.36,53.38,8
20120901|2011-11-03 12:30,3,53.37,53.37,53.36,53.36,4
20120901|2011-11-03 13:00,3,53.29,53.31,53.29,53.31,9
20120901|2011-11-04 09:30,4,53.05,53.3,53.05,53.3,19
20120901|2011-11-07 09:30,7,52.99,52.99,52.99,52.99,1
20120901|2011-11-07 10:00,7,52.47,52.47,52.47,52.47,1
20120901|2011-11-07 10:30,7,52.45,52.6,52.45,52.58,19
20120901|2011-11-07 12:30,7,52.62,52.62,52.62,52.62,1
20120901|2011-11-08 10:30,8,53.1,53.21,53.1,53.21,16
20120901|2011-11-08 11:00,8,53.26,53.26,53.26,53.26,3
20120901|2011-11-08 12:00,8,53.15,53.15,53.15,53.15,3
20120901|2011-11-08 12:30,8,53.1,53.19,53.1,53.17,36
20120901|2011-11-08 13:00,8,53.06,53.09,53.06,53.09,13
20120901|2011-11-09 09:30,9,52.48,52.48,52.48,52.48,1
20120901|2011-11-09 12:30,9,52.76,52.76,52.76,52.76,2
20120901|2011-11-09 13:00,9,52.46,52.48,52.46,52.48,3
20120901|2011-11-10 10:00,10,51.97,51.97,51.97,51.97,1
20120901|2011-11-10 10:30,10,51.92,51.92,51.92,51.92,1
20120901|2011-11-10 11:00,10,51.92,51.92,51.92,51.92,1
20120901|2011-11-10 13:00,10,51.97,51.97,51.85,51.86,16
20120901|2011-11-11 11:00,11,52.41,52.41,52.41,52.41,2
20120901|2011-11-11 11:30,11,52.3,52.3,52.3,52.3,1
20120901|2011-11-11 12:30,11,52.35,52.39,52.35,52.39,2
20120901|2011-11-14 09:30,14,52.67,52.68,52.67,52.68,2
20120901|2011-11-14 10:30,14,52.66,52.66,52.66,52.66,1
20120901|2011-11-14 12:00,14,52.49,52.49,52.49,52.49,1
20120901|2011-11-15 02:00,15,53.15,53.15,53.13,53.13,2
20120901|2011-11-15 09:30,15,53.05,53.34,53.05,53.34,10
20120901|2011-11-15 10:30,15,53.25,53.26,53.25,53.25,6
20120901|2011-11-15 11:00,15,53.36,53.53,53.34,53.51,15
20120901|2011-11-15 13:00,15,53.6,53.6,53.59,53.6,5
20120901|2011-11-16 10:00,16,53.7,53.76,53.66,53.76,18
20120901|2011-11-16 10:30,16,53.7,53.7,53.7,53.7,1
20120901|2011-11-16 11:00,16,53.51,53.51,53.51,53.51,5
20120901|2011-11-16 11:30,16,53.5,53.5,53.37,53.37,3
20120901|2011-11-16 13:00,16,53.6,53.6,53.6,53.6,1
20120901|2011-11-17 10:30,17,53.33,53.33,53.33,53.33,1
20120901|2011-11-17 11:00,17,53,53.03,53,53.03,7
20120901|2011-11-17 12:30,17,52.57,52.57,52.57,52.57,4
20120901|2011-11-17 18:00,18,52.73,52.73,52.73,52.73,4
20120901|2011-11-18 10:00,18,52.36,52.37,52.29,52.29,7
20120901|2011-11-18 10:30,18,52.08,52.08,52,52,32
20120901|2011-11-18 11:00,18,51.88,51.88,51.88,51.88,33
20120901|2011-11-18 11:30,18,51.81,51.83,51.8,51.83,16
20120901|2011-11-18 12:00,18,51.97,51.98,51.96,51.98,3
20120901|2011-11-18 12:30,18,51.88,52.06,51.88,52.06,6
20120901|2011-11-20 20:30,21,52.26,52.26,52.26,52.26,3
20120901|2011-11-21 09:30,21,51.5,51.5,51,51,16
20120901|2011-11-21 10:00,21,50.95,51.11,50.9,51.11,127
20120901|2011-11-21 11:00,21,51.06,51.06,51.06,51.06,1
20120901|2011-11-21 12:00,21,51.23,51.28,51.23,51.28,2
20120901|2011-11-21 12:30,21,51.24,51.24,51.23,51.23,2
20120901|2011-11-21 13:00,21,51.33,51.33,51.24,51.24,5
20120901|2011-11-21 23:30,22,51.25,51.25,51.25,51.25,6
20120901|2011-11-22 09:30,22,51.52,51.63,51.45,51.46,10
20120901|2011-11-22 10:00,22,51.39,51.39,51.3,51.3,8
20120901|2011-11-22 11:30,22,51.74,51.74,51.74,51.74,6
20120901|2011-11-22 12:00,22,51.89,51.89,51.89,51.89,1
20120901|2011-11-22 12:30,22,51.96,51.98,51.96,51.98,2
20120901|2011-11-22 13:00,22,52,52.07,52,52.07,5
20120901|2011-11-22 20:30,23,51.46,51.46,51.46,51.46,1
20120901|2011-11-23 09:30,23,50.98,50.98,50.93,50.96,19
20120901|2011-11-23 10:00,23,50.96,50.98,50.86,50.86,55
20120901|2011-11-23 10:30,23,50.87,51,50.8,50.99,31
20120901|2011-11-23 11:00,23,50.93,50.99,50.93,50.99,3
20120901|2011-11-23 11:30,23,51.11,51.15,51.11,51.15,33
20120901|2011-11-23 12:30,23,51,51,50.74,50.74,115
20120901|2011-11-23 13:00,23,50.71,50.81,50.56,50.75,291
20120901|2011-11-24 18:00,25,50.5,50.5,50.5,50.5,3
20120901|2011-11-24 19:00,25,50,50,50,50,6
20120901|2011-11-25 03:00,25,49.8,49.8,49.8,49.8,13
20120901|2011-11-25 04:30,25,49.76,49.76,49.76,49.76,1
20120901|2011-11-25 09:30,25,50.38,50.38,50.38,50.38,1
20120901|2011-11-25 10:00,25,49.99,50.17,49.96,50.15,104
20120901|2011-11-25 10:30,25,50.09,50.09,50,50,35
20120901|2011-11-25 11:00,25,49.9,49.9,49.8,49.8,21
20120901|2011-11-25 11:30,25,49.75,49.75,49.75,49.75,2
20120901|2011-11-28 05:30,28,50.23,50.23,50.23,50.23,1
20120901|2011-11-28 06:00,28,50.26,50.26,50.26,50.26,1
20120901|2011-11-28 06:30,28,50.25,50.25,50.25,50.25,1
20120901|2011-11-28 09:30,28,50.26,50.38,50.26,50.32,9
20120901|2011-11-28 10:00,28,50.31,50.31,50.31,50.31,2
20120901|2011-11-28 11:30,28,49.98,49.98,49.96,49.96,4
20120901|2011-11-28 12:00,28,49.96,49.96,49.96,49.96,1
20120901|2011-11-28 12:30,28,50.17,50.2,50.17,50.2,3
20120901|2011-11-28 13:00,28,50.2,50.2,50.2,50.2,1
20120901|2011-11-29 09:30,29,50.54,50.63,50.52,50.63,6
20120901|2011-11-29 10:30,29,50.63,50.67,50.63,50.67,8
20120901|2011-11-29 12:00,29,50.83,50.9,50.8,50.82,43
20120901|2011-11-29 12:30,29,50.72,50.74,50.62,50.62,38
20120901|2011-11-29 13:00,29,50.65,50.86,50.63,50.7,49
20120901|2011-11-30 00:00,30,49.98,49.98,49.98,49.98,1
20120901|2011-11-30 12:30,30,50.8,50.99,50.8,50.99,9
20120901|2011-11-30 13:00,30,50.77,50.85,50.77,50.77,3
20120901|2011-12-01 00:30,1,50.9,50.9,50.9,50.9,1
20120901|2011-12-01 09:30,1,50.77,50.77,50.77,50.77,1
20120901|2011-12-01 10:00,1,50.75,50.75,50.75,50.75,1
20120901|2011-12-01 11:00,1,50.47,50.5,50.45,50.5,4
20120901|2011-12-01 11:30,1,50.43,50.43,50.43,50.43,5
20120901|2011-12-01 12:00,1,50.34,50.34,50.34,50.34,1
20120901|2011-12-01 12:30,1,50.57,50.7,50.57,50.7,6
20120901|2011-12-01 13:00,1,50.64,50.71,50.64,50.71,12
20120901|2011-12-02 10:30,2,51.27,51.27,51.27,51.27,11
20120901|2011-12-02 11:30,2,51.02,51.02,50.99,51,7
20120901|2011-12-02 12:30,2,51.16,51.16,51.14,51.14,3
20120901|2011-12-02 13:00,2,51.21,51.21,51.21,51.21,1
20120901|2011-12-05 10:30,5,51.75,51.75,51.75,51.75,25
20120901|2011-12-05 11:00,5,51.75,51.75,51.75,51.75,3
20120901|2011-12-05 12:30,5,51.75,51.75,51.55,51.55,2
20120901|2011-12-05 13:00,5,51.25,51.35,51.25,51.35,8
20120901|2011-12-06 09:30,6,51.14,51.15,51.1,51.14,18
20120901|2011-12-06 10:00,6,51.11,51.11,51.11,51.11,5
20120901|2011-12-06 11:30,6,51.27,51.29,51.26,51.26,10
20120901|2011-12-06 12:00,6,51.27,51.38,51.22,51.37,14
20120901|2011-12-06 12:30,6,51.33,51.33,51.33,51.33,11
20120901|2011-12-07 00:00,7,51.4,51.4,51.4,51.4,1
20120901|2011-12-07 09:30,7,51.42,51.47,51.42,51.47,7
20120901|2011-12-07 11:30,7,51.44,51.44,51.44,51.44,2
20120901|2011-12-07 12:00,7,51.53,51.65,51.53,51.65,3
20120901|2011-12-07 12:30,7,51.61,51.61,51.54,51.54,2
20120901|2011-12-07 13:00,7,51.49,51.58,51.49,51.58,6
20120901|2011-12-08 09:30,8,51.24,51.3,51.24,51.3,2
20120901|2011-12-08 10:30,8,51.67,51.67,51.67,51.67,1
20120901|2011-12-08 11:00,8,51.69,51.69,51.61,51.61,21
20120901|2011-12-08 12:30,8,51.6,51.68,51.6,51.67,76
20120901|2011-12-08 13:00,8,51.67,51.67,51.64,51.64,26
20120901|2011-12-09 10:00,9,50.5,50.5,50.5,50.5,10
20120901|2011-12-09 10:30,9,50.65,50.65,50.54,50.54,12
20120901|2011-12-09 11:00,9,50.5,50.5,50.5,50.5,1
20120901|2011-12-09 12:00,9,50.72,50.72,50.72,50.72,10
20120901|2011-12-09 12:30,9,50.78,50.78,50.78,50.78,20
20120901|2011-12-11 18:30,12,50.81,50.81,50.81,50.81,1
20120901|2011-12-12 09:30,12,50,50,50,50,6
20120901|2011-12-12 10:30,12,50.23,50.23,50.23,50.23,2
20120901|2011-12-12 11:00,12,50.24,50.25,50.23,50.23,19
20120901|2011-12-12 11:30,12,50.32,50.32,50.29,50.29,2
20120901|2011-12-12 12:00,12,50.35,50.35,50.35,50.35,1
20120901|2011-12-12 13:00,12,50.59,50.59,50.46,50.46,12
20120901|2011-12-13 02:00,13,50.48,50.48,50.48,50.48,1
20120901|2011-12-13 02:30,13,50.57,50.57,50.57,50.57,1
20120901|2011-12-13 04:30,13,50.57,50.57,50.57,50.57,6
20120901|2011-12-13 05:00,13,50.57,50.63,50.57,50.63,35
20120901|2011-12-13 05:30,13,50.64,50.64,50.64,50.64,2
20120901|2011-12-13 09:30,13,50.82,50.83,50.82,50.83,4
20120901|2011-12-13 10:30,13,50.8,50.8,50.8,50.8,9
20120901|2011-12-13 11:00,13,50.81,50.88,50.81,50.88,50
20120901|2011-12-13 11:30,13,50.8,50.8,50.8,50.8,4
20120901|2011-12-14 09:30,14,50.19,50.19,50.03,50.03,3
20120901|2011-12-14 10:30,14,49.68,49.69,49.68,49.69,3
20120901|2011-12-14 11:00,14,49.66,49.8,49.66,49.8,9
20120901|2011-12-14 11:30,14,49.82,50.01,49.82,50.01,12
20120901|2011-12-14 12:00,14,50.03,50.03,50.03,50.03,1
20120901|2011-12-14 13:00,14,49.79,49.8,49.53,49.53,7
20120901|2011-12-15 09:30,15,49.75,49.88,49.75,49.88,3
20120901|2011-12-15 10:00,15,49.79,49.79,49.77,49.77,2
20120901|2011-12-15 10:30,15,49.85,49.87,49.85,49.87,4
20120901|2011-12-15 11:30,15,49.93,49.93,49.88,49.89,3
20120901|2011-12-15 12:00,15,49.98,49.98,49.98,49.98,1
20120901|2011-12-15 12:30,15,50,50.03,50,50.03,2
20120901|2011-12-15 18:30,16,50.32,50.32,50.32,50.32,1
20120901|2011-12-16 09:30,16,50.37,50.51,50.37,50.51,8
20120901|2011-12-16 10:00,16,50.59,50.64,50.59,50.64,2
20120901|2011-12-16 10:30,16,50.53,50.58,50.53,50.58,2
20120901|2011-12-16 12:00,16,50.4,50.6,50.4,50.6,5
20120901|2011-12-16 13:00,16,50.42,50.6,50.42,50.58,93
20120901|2011-12-18 18:30,19,51.07,51.07,51.05,51.05,7
20120901|2011-12-19 09:30,19,51.14,51.14,50.75,50.75,19
20120901|2011-12-19 10:00,19,50.75,50.75,50.75,50.75,10
20120901|2011-12-19 10:30,19,50.7,50.71,50.55,50.7,9
20120901|2011-12-19 11:00,19,50.6,50.61,50.58,50.58,3
20120901|2011-12-19 11:30,19,50.53,50.7,50.51,50.7,26
20120901|2011-12-19 12:00,19,50.63,50.63,50.63,50.63,1
20120901|2011-12-19 12:30,19,50.64,50.64,50.64,50.64,4
20120901|2011-12-19 13:00,19,50.4,50.4,50.3,50.32,7
20120901|2011-12-20 09:30,20,50.73,50.73,50.51,50.52,17
20120901|2011-12-20 10:00,20,50.67,50.67,50.5,50.59,11
20120901|2011-12-20 10:30,20,50.54,50.54,50.54,50.54,1
20120901|2011-12-20 11:30,20,50.58,50.58,50.58,50.58,1
20120901|2011-12-20 12:00,20,50.59,50.6,50.55,50.55,9
20120901|2011-12-20 12:30,20,50.6,50.68,50.6,50.66,8
20120901|2011-12-21 06:30,21,50.62,50.62,50.42,50.42,6
20120901|2011-12-21 07:00,21,50.37,50.44,50.37,50.44,4
20120901|2011-12-21 09:30,21,50.65,50.65,50.53,50.59,8
20120901|2011-12-21 10:00,21,50.41,50.45,50.41,50.45,2
20120901|2011-12-21 10:30,21,50.54,50.55,50.54,50.55,3
20120901|2011-12-21 11:00,21,50.52,50.52,50.52,50.52,1
20120901|2011-12-21 12:00,21,50.61,50.62,50.58,50.62,14
20120901|2011-12-21 12:30,21,50.73,50.73,50.7,50.7,4
20120901|2011-12-22 09:30,22,51,51,50.82,50.97,183
20120901|2011-12-22 10:00,22,51.2,51.38,51.2,51.33,15
20120901|2011-12-22 10:30,22,51.35,51.35,51.35,51.35,2
20120901|2011-12-22 12:00,22,51.48,51.53,51.48,51.53,4
20120901|2011-12-22 12:30,22,51.5,51.51,51.5,51.5,5
20120901|2011-12-22 13:00,22,51.45,51.45,51.45,51.45,1
20120901|2011-12-23 09:30,23,51.81,51.86,51.6,51.6,12
20120901|2011-12-23 10:30,23,51.81,51.81,51.81,51.81,1
20120901|2011-12-23 11:00,23,51.92,52.01,51.92,52.01,2
20120901|2011-12-23 12:00,23,52.05,52.05,52.02,52.02,5
20120901|2011-12-23 13:00,23,51.98,51.98,51.97,51.97,2
20120901|2011-12-27 09:30,27,52.91,52.91,52.91,52.91,7
20120901|2011-12-27 10:00,27,52.9,52.9,52.66,52.66,79
20120901|2011-12-27 10:30,27,52.67,52.93,52.67,52.91,10
20120901|2011-12-27 11:00,27,52.91,52.95,52.88,52.95,7
20120901|2011-12-27 11:30,27,52.99,52.99,52.98,52.98,4
20120901|2011-12-27 12:00,27,52.76,52.85,52.71,52.71,6
20120901|2011-12-27 12:30,27,52.92,52.92,52.92,52.92,1
20120901|2011-12-27 13:00,27,52.89,52.9,52.55,52.78,15
20120901|2011-12-27 19:00,28,52.35,52.35,52.35,52.35,1
20120901|2011-12-28 03:00,28,52.68,52.68,52.67,52.67,3
20120901|2011-12-28 06:00,28,52.69,52.69,52.69,52.69,1
20120901|2011-12-28 09:30,28,52.61,52.75,52.48,52.7,30
20120901|2011-12-28 10:00,28,52.56,52.77,52.55,52.77,23
20120901|2011-12-28 10:30,28,52.72,52.77,52.72,52.77,4
20120901|2011-12-28 11:00,28,52.79,52.87,52.68,52.87,10
20120901|2011-12-28 11:30,28,53.04,53.04,52.87,52.87,5
20120901|2011-12-28 12:00,28,52.84,52.84,52.84,52.84,1
20120901|2011-12-28 12:30,28,52.8,53.02,52.8,52.96,6
20120901|2011-12-28 18:30,29,52.6,52.6,52.6,52.6,1
20120901|2011-12-28 20:30,29,52.54,52.54,52.54,52.54,1
20120901|2011-12-28 23:00,29,52.56,52.56,52.56,52.56,1
20120901|2011-12-29 03:00,29,52.53,52.53,52.49,52.49,4
20120901|2011-12-29 09:30,29,52.5,52.65,52.49,52.65,3
20120901|2011-12-29 10:00,29,52.48,52.48,52.48,52.48,1
20120901|2011-12-29 11:30,29,52.26,52.26,52.26,52.26,1
20120901|2011-12-29 12:30,29,52.47,52.47,52.47,52.47,2
20120901|2011-12-29 18:00,30,52.28,52.28,52.28,52.28,2
20120901|2011-12-30 10:00,30,52.88,53.04,52.87,53.04,7
20120901|2011-12-30 11:00,30,52.97,52.97,52.97,52.97,1
20120901|2011-12-30 11:30,30,52.89,52.89,52.85,52.88,19
20120901|2011-12-30 12:00,30,52.94,52.94,52.93,52.93,4
20120901|2011-12-30 12:30,30,53.1,53.1,53.1,53.1,1
20120901|2011-12-30 13:00,30,53.11,53.11,53.04,53.04,2
20120901|2012-01-03 09:30,3,54.39,54.43,54.14,54.21,164
20120901|2012-01-03 10:00,3,54.21,54.21,53.84,53.84,19
20120901|2012-01-03 10:30,3,53.73,53.97,53.73,53.84,22
20120901|2012-01-03 11:30,3,53.89,53.89,53.73,53.73,8
20120901|2012-01-03 12:00,3,53.94,53.94,53.88,53.92,7
20120901|2012-01-03 12:30,3,53.93,53.96,53.74,53.74,7
20120901|2012-01-03 13:00,3,53.76,53.85,53.66,53.75,32
20120901|2012-01-04 05:00,4,53.65,53.69,53.64,53.69,3
20120901|2012-01-04 06:30,4,53.54,53.58,53.54,53.58,2
20120901|2012-01-04 07:00,4,53.47,53.47,53.45,53.46,3
20120901|2012-01-04 09:30,4,53.44,53.93,53.44,53.93,117
20120901|2012-01-04 10:00,4,53.78,53.86,53.73,53.73,17
20120901|2012-01-04 10:30,4,53.75,53.75,53.62,53.62,47
20120901|2012-01-04 11:00,4,53.65,53.77,53.64,53.77,8
20120901|2012-01-04 11:30,4,53.76,53.82,53.74,53.82,8
20120901|2012-01-04 12:00,4,53.83,53.89,53.79,53.89,109
20120901|2012-01-04 12:30,4,53.86,53.86,53.79,53.79,6
20120901|2012-01-04 13:00,4,53.58,53.58,53.58,53.58,1
20120901|2012-01-04 18:30,5,53.74,53.74,53.73,53.73,2
20120901|2012-01-04 20:30,5,53.7,53.75,53.7,53.75,96
20120901|2012-01-05 02:30,5,53.38,53.38,53.38,53.38,3
20120901|2012-01-05 03:00,5,53.4,53.4,53.4,53.4,5
20120901|2012-01-05 03:30,5,53.28,53.28,53.28,53.28,1
20120901|2012-01-05 07:00,5,53.28,53.28,53.28,53.28,1
20120901|2012-01-05 09:30,5,53.16,53.22,53.15,53.22,20
20120901|2012-01-05 10:00,5,53.1,53.17,53.1,53.14,6
20120901|2012-01-05 10:30,5,53.03,53.03,52.94,52.94,7
20120901|2012-01-05 11:00,5,52.96,53,52.91,53,57
20120901|2012-01-05 11:30,5,52.95,52.96,52.95,52.95,16
20120901|2012-01-05 12:00,5,53.05,53.05,53.05,53.05,2
20120901|2012-01-05 13:00,5,52.87,52.87,52.87,52.87,1
20120901|2012-01-06 01:30,6,53.2,53.2,53.2,53.2,185
20120901|2012-01-06 02:30,6,53.32,53.32,53.32,53.32,21
20120901|2012-01-06 03:00,6,53.32,53.32,53.32,53.32,70
20120901|2012-01-06 04:30,6,53.13,53.13,53.13,53.13,1
20120901|2012-01-06 09:30,6,52.93,52.93,52.83,52.83,6
20120901|2012-01-06 10:00,6,52.85,52.85,52.74,52.74,2
20120901|2012-01-06 10:30,6,52.77,52.83,52.59,52.63,6
20120901|2012-01-06 11:30,6,52.55,52.55,52.55,52.55,1
20120901|2012-01-06 12:00,6,52.51,52.51,52.3,52.35,6
20120901|2012-01-06 13:00,6,52.22,52.22,52.22,52.22,1
20120901|2012-01-08 18:00,9,52.1,52.11,52.09,52.11,3
20120901|2012-01-08 20:30,9,52.6,52.6,52.6,52.6,5
20120901|2012-01-08 21:00,9,52.57,52.57,52.57,52.57,4
20120901|2012-01-09 00:00,9,52.57,52.57,52.57,52.57,47
20120901|2012-01-09 00:30,9,52.57,52.57,52.57,52.57,60
20120901|2012-01-09 01:30,9,52.57,52.57,52.57,52.57,24
20120901|2012-01-09 02:00,9,52.57,52.62,52.57,52.62,61
20120901|2012-01-09 02:30,9,52.62,52.62,52.62,52.62,41
20120901|2012-01-09 09:30,9,52.71,52.95,52.62,52.82,64
20120901|2012-01-09 10:00,9,52.82,52.82,52.82,52.82,1
20120901|2012-01-09 11:00,9,53,53,53,53,18
20120901|2012-01-09 12:30,9,52.87,52.87,52.87,52.87,41
20120901|2012-01-09 13:00,9,53,53,53,53,1
20120901|2012-01-10 09:30,10,52.75,52.84,52.75,52.84,5
20120901|2012-01-10 10:00,10,52.68,52.68,52.68,52.68,37
20120901|2012-01-10 11:00,10,53.02,53.02,53.02,53.02,6
20120901|2012-01-10 12:30,10,53.15,53.21,53.14,53.21,5
20120901|2012-01-10 13:00,10,53.33,53.33,53.33,53.33,1
20120901|2012-01-11 09:30,11,52.51,52.7,52.51,52.68,4
20120901|2012-01-11 10:00,11,52.59,52.6,52.56,52.56,7
20120901|2012-01-11 10:30,11,52.51,52.51,52.51,52.51,2
20120901|2012-01-11 11:00,11,52.7,52.73,52.7,52.73,4
20120901|2012-01-11 12:30,11,52.71,52.71,52.71,52.71,1
20120901|2012-01-11 13:00,11,52.7,52.75,52.67,52.75,80
20120901|2012-01-12 04:00,12,52.9,52.9,52.9,52.9,91
20120901|2012-01-12 04:30,12,52.9,52.9,52.9,52.9,18
20120901|2012-01-12 06:30,12,52.89,52.89,52.86,52.86,4
20120901|2012-01-12 09:30,12,51.86,51.86,51.16,51.17,14
20120901|2012-01-12 10:00,12,51.72,51.72,51.72,51.72,14
20120901|2012-01-12 10:30,12,51.76,51.82,51.7,51.82,34
20120901|2012-01-12 11:00,12,52.01,52.17,51.96,52.17,12
20120901|2012-01-12 11:30,12,51.99,51.99,51.93,51.93,5
20120901|2012-01-12 12:00,12,52.02,52.04,52.02,52.04,9
20120901|2012-01-12 12:30,12,52.18,52.18,52.18,52.18,1
20120901|2012-01-12 13:00,12,52.18,52.25,52.15,52.2,118
20120901|2012-01-13 04:30,13,52.16,52.16,52.14,52.14,18
20120901|2012-01-13 09:30,13,51.86,51.86,51.86,51.86,1
20120901|2012-01-13 10:00,13,51.98,51.99,51.97,51.97,4
20120901|2012-01-13 10:30,13,51.93,51.93,51.92,51.92,2
20120901|2012-01-13 11:00,13,51.81,51.81,51.81,51.81,9
20120901|2012-01-13 11:30,13,51.42,51.42,51.37,51.41,92
20120901|2012-01-13 12:00,13,51.4,51.43,51.4,51.4,272
20120901|2012-01-13 12:30,13,51.49,51.49,51.49,51.49,3
20120901|2012-01-16 23:00,17,51.79,51.79,51.79,51.79,1
20120901|2012-01-17 05:00,17,51.97,51.97,51.97,51.97,2
20120901|2012-01-17 09:30,17,51.63,51.63,51.6,51.6,2
20120901|2012-01-17 10:00,17,51.62,51.64,51.62,51.64,5
20120901|2012-01-17 12:30,17,51.61,51.65,51.61,51.65,4
20120901|2012-01-17 13:00,17,51.7,51.76,51.7,51.76,34
20120901|2012-01-17 18:00,18,51.86,51.86,51.75,51.75,18
20120901|2012-01-18 00:00,18,51.54,51.54,51.54,51.54,1
20120901|2012-01-18 04:00,18,51.77,51.77,51.77,51.77,16
20120901|2012-01-18 04:30,18,51.62,51.62,51.62,51.62,5
20120901|2012-01-18 09:30,18,51.47,51.62,51.47,51.61,110
20120901|2012-01-18 10:00,18,51.62,51.68,51.53,51.53,35
20120901|2012-01-18 10:30,18,51.52,51.52,51.4,51.43,10
20120901|2012-01-18 11:00,18,51.38,51.38,51.33,51.33,8
20120901|2012-01-18 11:30,18,51.41,51.41,51.41,51.41,6
20120901|2012-01-18 12:00,18,51.23,51.23,51.23,51.23,1
20120901|2012-01-18 12:30,18,51.25,51.34,51.25,51.34,2
20120901|2012-01-18 13:00,18,51.29,51.3,51.28,51.3,4
20120901|2012-01-18 18:30,19,51.6,51.6,51.6,51.6,2
20120901|2012-01-18 19:30,19,51.46,51.46,51.46,51.46,1
20120901|2012-01-19 00:30,19,51.57,51.61,51.57,51.61,2
20120901|2012-01-19 01:00,19,51.61,51.61,51.61,51.61,1
20120901|2012-01-19 02:00,19,51.6,51.6,51.6,51.6,1
20120901|2012-01-19 03:00,19,51.74,51.74,51.66,51.66,2
20120901|2012-01-19 06:30,19,51.81,51.81,51.81,51.81,1
20120901|2012-01-19 09:30,19,51.75,51.75,51.69,51.69,31
20120901|2012-01-19 10:00,19,51.9,51.9,51.83,51.83,85
20120901|2012-01-19 10:30,19,51.81,51.98,51.81,51.94,115
20120901|2012-01-19 11:00,19,51.87,51.87,51.85,51.85,2
20120901|2012-01-19 11:30,19,51.81,51.86,51.77,51.77,4
20120901|2012-01-19 12:00,19,51.78,51.78,51.78,51.78,1
20120901|2012-01-19 12:30,19,51.83,51.83,51.83,51.83,1
20120901|2012-01-19 13:00,19,51.95,51.95,51.9,51.94,7
20120901|2012-01-20 09:30,20,51.68,51.69,51.25,51.25,5
20120901|2012-01-20 10:00,20,51.17,51.17,51.14,51.14,3
20120901|2012-01-20 10:30,20,51.18,51.18,51.15,51.15,3
20120901|2012-01-20 12:30,20,51.29,51.3,51.24,51.3,38
20120901|2012-01-20 13:00,20,51.3,51.3,51.3,51.3,1
20120901|2012-01-23 09:30,23,52.09,52.36,52.09,52.32,75
20120901|2012-01-23 11:00,23,52.28,52.28,52.28,52.28,1
20120901|2012-01-23 11:30,23,52.27,52.27,52.27,52.27,11
20120901|2012-01-23 12:00,23,52.24,52.34,52.24,52.32,14
20120901|2012-01-23 12:30,23,52.29,52.33,52.29,52.33,4
20120901|2012-01-23 13:00,23,52.41,52.48,52.4,52.4,92
20120901|2012-01-23 18:00,24,52.43,52.43,52.43,52.43,1
20120901|2012-01-23 20:30,24,52.39,52.39,52.39,52.39,2
20120901|2012-01-24 02:00,24,52.54,52.55,52.54,52.55,7
20120901|2012-01-24 02:30,24,52.52,52.55,52.52,52.52,3
20120901|2012-01-24 03:30,24,52.4,52.4,52.32,52.32,11
20120901|2012-01-24 06:00,24,52.19,52.19,52.19,52.19,1
20120901|2012-01-24 10:00,24,52.41,52.41,52.35,52.35,3
20120901|2012-01-24 10:30,24,52.3,52.3,52.3,52.3,1
20120901|2012-01-24 11:00,24,52.39,52.39,52.39,52.39,1
20120901|2012-01-24 11:30,24,52.5,52.5,52.5,52.5,5
20120901|2012-01-24 12:30,24,52.42,52.42,52.42,52.42,1
20120901|2012-01-24 13:00,24,52.42,52.44,52.35,52.35,10
20120901|2012-01-24 18:30,25,52.5,52.52,52.5,52.52,6
20120901|2012-01-25 07:00,25,52.35,52.35,52.35,52.35,2
20120901|2012-01-25 09:30,25,52.19,52.41,52.19,52.34,11
20120901|2012-01-25 10:30,25,52.22,52.26,52.22,52.25,14
20120901|2012-01-25 11:00,25,52.22,52.28,52.2,52.28,36
20120901|2012-01-25 11:30,25,52.42,52.44,52.42,52.44,3
20120901|2012-01-25 12:00,25,52.38,52.51,52.38,52.51,18
20120901|2012-01-25 12:30,25,52.49,52.51,52.49,52.51,51
20120901|2012-01-25 13:00,25,52.4,52.41,52.35,52.39,75
20120901|2012-01-26 11:00,26,53,53,53,53,3
20120901|2012-01-26 11:30,26,52.99,52.99,52.99,52.99,1
20120901|2012-01-26 12:30,26,52.91,52.91,52.88,52.88,69
20120901|2012-01-26 13:00,26,52.91,52.92,52.89,52.92,104
20120901|2012-01-27 04:30,27,52.88,52.88,52.88,52.88,1
20120901|2012-01-27 09:30,27,52.72,52.72,52.72,52.72,2
20120901|2012-01-27 10:00,27,52.71,52.71,52.71,52.71,1
20120901|2012-01-27 10:30,27,52.79,52.79,52.78,52.78,3
20120901|2012-01-27 11:00,27,52.74,52.74,52.74,52.74,1
20120901|2012-01-27 12:00,27,52.72,52.72,52.72,52.72,6
20120901|2012-01-27 12:30,27,52.81,52.81,52.78,52.79,13
20120901|2012-01-29 18:30,30,52.64,52.64,52.64,52.64,1
20120901|2012-01-30 10:30,30,51.78,51.78,51.78,51.78,1
20120901|2012-01-30 12:00,30,51.59,51.6,51.59,51.6,3
20120901|2012-01-30 12:30,30,51.61,51.61,51.61,51.61,2
20120901|2012-01-30 18:00,31,51.5,51.5,51.5,51.5,7
20120901|2012-01-31 05:00,31,51.85,51.85,51.79,51.79,44
20120901|2012-01-31 05:30,31,51.75,51.75,51.75,51.75,4
20120901|2012-01-31 06:00,31,51.75,51.76,51.73,51.73,43
20120901|2012-01-31 06:30,31,51.75,51.75,51.75,51.75,1
20120901|2012-01-31 07:00,31,51.75,51.75,51.75,51.75,13
20120901|2012-01-31 09:30,31,51.75,51.78,51.53,51.53,9
20120901|2012-01-31 10:00,31,51.51,51.51,51.51,51.51,1
20120901|2012-01-31 13:00,31,51.68,51.68,51.68,51.68,1
20120901|2012-02-01 09:30,1,52.59,52.59,52.36,52.43,25
20120901|2012-02-01 10:00,1,52.49,52.49,52.29,52.29,16
20120901|2012-02-01 10:30,1,52.18,52.18,52.18,52.18,1
20120901|2012-02-01 11:00,1,52.13,52.2,52.13,52.2,3
20120901|2012-02-01 11:30,1,52.24,52.24,52.24,52.24,7
20120901|2012-02-01 13:00,1,52.15,52.15,52.15,52.15,1
20120901|2012-02-01 23:30,2,52.2,52.2,52.2,52.2,1
20120901|2012-02-02 09:30,2,52.1,52.22,52.09,52.13,9
20120901|2012-02-02 10:00,2,52.15,52.2,52.15,52.2,2
20120901|2012-02-02 11:30,2,52.19,52.22,52.19,52.22,25
20120901|2012-02-02 12:00,2,52.25,52.25,52.24,52.25,47
20120901|2012-02-02 12:30,2,52.25,52.25,52.25,52.25,21
20120901|2012-02-02 13:00,2,52.25,52.25,52.19,52.19,50
20120901|2012-02-03 09:30,3,52.56,52.56,52.55,52.55,4
20120901|2012-02-03 10:00,3,52.52,52.52,52.52,52.52,1
20120901|2012-02-03 10:30,3,52.58,52.7,52.58,52.7,12
20120901|2012-02-03 11:00,3,52.66,52.66,52.63,52.63,7
20120901|2012-02-03 11:30,3,52.68,52.68,52.68,52.68,1
20120901|2012-02-03 12:00,3,52.66,52.68,52.62,52.62,3
20120901|2012-02-06 05:00,6,53.07,53.07,53.07,53.07,2
20120901|2012-02-06 10:00,6,53.36,53.36,53.29,53.33,6
20120901|2012-02-06 10:30,6,53.31,53.31,53.26,53.26,2
20120901|2012-02-06 12:00,6,53.28,53.28,53.24,53.25,10
20120901|2012-02-06 12:30,6,53.27,53.29,53.26,53.29,16
20120901|2012-02-06 19:30,7,53.15,53.15,53.15,53.15,31
20120901|2012-02-07 09:30,7,53.07,53.27,53.07,53.27,4
20120901|2012-02-07 10:00,7,53.31,53.31,53.31,53.31,1
20120901|2012-02-07 10:30,7,53.25,53.26,53.21,53.21,4
20120901|2012-02-07 12:30,7,53.28,53.28,53.23,53.23,62
20120901|2012-02-07 13:00,7,53.2,53.2,53.15,53.15,16
20120901|2012-02-08 01:30,8,53.6,53.67,53.6,53.67,3
20120901|2012-02-08 09:30,8,53.55,53.55,53.44,53.45,57
20120901|2012-02-08 10:00,8,53.41,53.42,53.4,53.42,33
20120901|2012-02-08 10:30,8,53.42,53.42,53.4,53.4,16
20120901|2012-02-08 11:30,8,53.57,53.57,53.57,53.57,40
20120901|2012-02-08 12:00,8,53.6,53.6,53.6,53.6,2
20120901|2012-02-08 13:00,8,53.73,53.73,53.73,53.73,1
20120901|2012-02-09 09:30,9,53.54,53.67,53.54,53.67,9
20120901|2012-02-09 10:00,9,53.95,53.95,53.75,53.75,8
20120901|2012-02-09 11:00,9,53.77,53.8,53.77,53.8,2
20120901|2012-02-09 13:00,9,53.52,53.52,53.51,53.51,4
20120901|2012-02-09 20:00,10,53.3,53.3,53.3,53.3,1
20120901|2012-02-10 05:00,10,53.26,53.26,53.26,53.26,1
20120901|2012-02-10 10:00,10,53.1,53.1,53.06,53.06,3
20120901|2012-02-10 12:30,10,53.2,53.2,53.2,53.2,1
20120901|2012-02-13 09:30,13,53.71,53.71,53.69,53.69,25
20120901|2012-02-13 10:00,13,53.87,53.95,53.87,53.87,22
20120901|2012-02-13 12:00,13,53.68,53.68,53.68,53.68,1
20120901|2012-02-14 09:30,14,53.97,53.99,53.97,53.99,2
20120901|2012-02-14 11:30,14,54.1,54.1,53.99,53.99,86
20120901|2012-02-14 12:00,14,53.95,54.02,53.93,54.02,75
20120901|2012-02-14 12:30,14,53.97,54,53.97,54,51
20120901|2012-02-15 06:30,15,54.31,54.31,54.3,54.3,2
20120901|2012-02-15 09:30,15,54.36,54.39,54.19,54.19,19
20120901|2012-02-15 10:00,15,54.22,54.22,54.22,54.22,1
20120901|2012-02-15 10:30,15,54.29,54.29,54.24,54.26,12
20120901|2012-02-15 11:00,15,54.26,54.33,54.26,54.32,46
20120901|2012-02-15 11:30,15,54.35,54.41,54.32,54.38,34
20120901|2012-02-15 12:00,15,54.22,54.22,54.22,54.22,5
20120901|2012-02-15 12:30,15,54.05,54.05,54.05,54.05,5
20120901|2012-02-15 13:00,15,54.06,54.06,54.06,54.06,2
20120901|2012-02-15 19:00,16,54.04,54.04,54.03,54.03,2
20120901|2012-02-15 23:30,16,53.62,53.62,53.62,53.62,2
20120901|2012-02-16 00:30,16,53.67,53.67,53.67,53.67,1
20120901|2012-02-16 09:30,16,54.06,54.06,54.06,54.06,1
20120901|2012-02-16 10:00,16,54.11,54.15,54.06,54.1,75
20120901|2012-02-16 10:30,16,54.1,54.12,54.02,54.12,8
20120901|2012-02-16 11:00,16,54.08,54.11,54.08,54.11,8
20120901|2012-02-16 11:30,16,54.2,54.2,54.2,54.2,1
20120901|2012-02-16 12:00,16,54.1,54.11,54.1,54.11,3
20120901|2012-02-16 12:30,16,54.07,54.07,54.07,54.07,1
20120901|2012-02-16 13:00,16,54.11,54.11,54.11,54.11,1
20120901|2012-02-17 03:30,17,54.43,54.43,54.43,54.43,36
20120901|2012-02-17 09:30,17,54.48,54.49,54.45,54.49,33
20120901|2012-02-17 10:00,17,54.56,54.56,54.49,54.49,7
20120901|2012-02-17 12:00,17,54.53,54.59,54.53,54.59,6
20120901|2012-02-17 12:30,17,54.6,54.62,54.58,54.58,19
20120901|2012-02-17 13:00,17,54.6,54.62,54.58,54.61,17
20120901|2012-02-20 18:00,21,54.51,54.51,54.47,54.47,2
20120901|2012-02-20 18:30,21,54.5,54.5,54.5,54.5,3
20120901|2012-02-20 20:00,21,54.53,54.53,54.53,54.53,1
20120901|2012-02-20 20:30,21,54.33,54.33,54.33,54.33,1
20120901|2012-02-21 09:30,21,54.6,54.69,54.59,54.68,68
20120901|2012-02-21 10:00,21,54.64,54.7,54.56,54.7,52
20120901|2012-02-21 10:30,21,54.69,54.69,54.57,54.57,120
20120901|2012-02-21 11:00,21,54.57,54.57,54.51,54.55,66
20120901|2012-02-21 12:00,21,54.74,55,54.74,54.99,24
20120901|2012-02-21 12:30,21,55.01,55.22,55.01,55.05,49
20120901|2012-02-21 13:00,21,55,55,54.98,54.98,4
20120901|2012-02-21 18:30,22,54.9,54.9,54.9,54.9,20
20120901|2012-02-21 19:00,22,54.92,54.92,54.92,54.92,20
20120901|2012-02-21 21:30,22,54.94,54.94,54.94,54.94,19
20120901|2012-02-21 22:00,22,54.96,54.96,54.96,54.96,20
20120901|2012-02-22 09:30,22,54.85,54.9,54.78,54.82,7
20120901|2012-02-22 10:00,22,54.85,54.92,54.85,54.92,9
20120901|2012-02-22 10:30,22,54.93,54.93,54.93,54.93,1
20120901|2012-02-22 12:30,22,55.05,55.08,55.04,55.08,89
20120901|2012-02-22 13:00,22,55.06,55.06,55.06,55.06,1
20120901|2012-02-22 19:00,23,55.1,55.1,55.1,55.1,1
20120901|2012-02-23 09:30,23,55.3,55.3,55.16,55.21,19
20120901|2012-02-23 10:00,23,55.2,55.22,55.05,55.22,24
20120901|2012-02-23 10:30,23,55.2,55.2,55.13,55.14,27
20120901|2012-02-23 11:00,23,55.15,55.22,55.15,55.19,40
20120901|2012-02-23 11:30,23,55.19,55.19,55.02,55.02,32
20120901|2012-02-23 12:00,23,54.96,55.02,54.96,55,38
20120901|2012-02-23 12:30,23,55.04,55.04,55.02,55.02,3
20120901|2012-02-23 13:00,23,55.07,55.11,55.07,55.1,4
20120901|2012-02-24 06:30,24,55.06,55.06,55.03,55.03,70
20120901|2012-02-24 07:00,24,55.01,55.01,55.01,55.01,2
20120901|2012-02-24 09:30,24,55.14,55.17,55.14,55.17,29
20120901|2012-02-24 10:00,24,55.1,55.1,55.1,55.1,15
20120901|2012-02-24 10:30,24,55.15,55.15,55.15,55.15,4
20120901|2012-02-24 11:00,24,55.18,55.18,55.15,55.15,7
20120901|2012-02-24 11:30,24,55.17,55.17,55.14,55.14,28
20120901|2012-02-24 12:00,24,55.15,55.17,55.15,55.16,27
20120901|2012-02-24 12:30,24,55.18,55.18,55.16,55.16,38
20120901|2012-02-24 13:00,24,55.19,55.21,55.18,55.18,35
20120901|2012-02-26 19:30,27,55.37,55.37,55.37,55.37,1
20120901|2012-02-27 02:30,27,55.11,55.11,55.11,55.11,2
20120901|2012-02-27 06:00,27,54.97,54.97,54.97,54.97,1
20120901|2012-02-27 06:30,27,54.96,54.96,54.96,54.96,1
20120901|2012-02-27 09:30,27,55.03,55.08,55,55.08,7
20120901|2012-02-27 10:30,27,55.23,55.23,55.23,55.23,2
20120901|2012-02-27 12:00,27,55.42,55.54,55.42,55.52,3
20120901|2012-02-27 13:00,27,55.45,55.45,55.4,55.41,28
20120901|2012-02-27 18:00,28,55.35,55.35,55.35,55.35,1
20120901|2012-02-27 18:30,28,55.33,55.33,55.33,55.33,1
20120901|2012-02-27 19:00,28,55.36,55.46,55.36,55.46,7
20120901|2012-02-27 19:30,28,55.48,55.48,55.44,55.45,7
20120901|2012-02-27 20:00,28,55.43,55.44,55.42,55.44,8
20120901|2012-02-27 20:30,28,55.42,55.42,55.42,55.42,1
20120901|2012-02-27 23:00,28,55.46,55.46,55.46,55.46,1
20120901|2012-02-27 23:30,28,55.46,55.46,55.46,55.46,5
20120901|2012-02-28 00:00,28,55.47,55.47,55.47,55.47,1
20120901|2012-02-28 01:30,28,55.6,55.61,55.55,55.55,16
20120901|2012-02-28 02:30,28,55.62,55.84,55.62,55.62,47
20120901|2012-02-28 03:00,28,55.61,55.73,55.6,55.7,31
20120901|2012-02-28 03:30,28,55.69,55.71,55.69,55.7,7
20120901|2012-02-28 04:00,28,55.63,55.67,55.58,55.58,11
20120901|2012-02-28 04:30,28,55.58,55.62,55.58,55.62,3
20120901|2012-02-28 05:30,28,55.54,55.54,55.54,55.54,1
20120901|2012-02-28 06:00,28,55.52,55.58,55.51,55.58,3
20120901|2012-02-28 06:30,28,55.6,55.6,55.6,55.6,2
20120901|2012-02-28 07:00,28,55.64,55.64,55.64,55.64,1
20120901|2012-02-28 09:30,28,55.55,55.55,55.15,55.16,131
20120901|2012-02-28 10:00,28,55.2,55.25,55.13,55.21,153
20120901|2012-02-28 10:30,28,55.19,55.29,55.19,55.27,17
20120901|2012-02-28 11:00,28,55.27,55.35,55.2,55.35,21
20120901|2012-02-28 11:30,28,55.39,55.47,55.37,55.45,18
20120901|2012-02-28 12:00,28,55.47,55.6,55.46,55.59,13
20120901|2012-02-28 12:30,28,55.52,55.53,55.51,55.51,3
20120901|2012-02-28 13:00,28,55.41,55.43,55.3,55.32,8
20120901|2012-02-29 03:00,29,55.35,55.35,55.35,55.35,6
20120901|2012-02-29 06:30,29,55.39,55.42,55.39,55.42,6
20120901|2012-02-29 09:30,29,55.35,55.35,54.9,54.97,128
20120901|2012-02-29 10:00,29,55.04,55.13,55,55.01,36
20120901|2012-02-29 10:30,29,55.11,55.12,55.08,55.1,6
20120901|2012-02-29 11:00,29,55.13,55.32,55.13,55.23,6
20120901|2012-02-29 11:30,29,55.12,55.12,55.02,55.03,32
20120901|2012-02-29 12:00,29,55.09,55.11,55.09,55.11,44
20120901|2012-02-29 12:30,29,55.1,55.12,55.05,55.05,6
20120901|2012-02-29 13:00,29,55,55.04,54.96,55.03,21
20120901|2012-02-29 18:00,1,55.01,55.01,55.01,55.01,1
20120901|2012-02-29 20:00,1,54.98,54.98,54.98,54.98,1
20120901|2012-02-29 21:00,1,54.93,54.93,54.93,54.93,3
20120901|2012-03-01 02:30,1,54.9,54.9,54.9,54.9,1
20120901|2012-03-01 03:00,1,54.91,54.91,54.91,54.91,1
20120901|2012-03-01 03:30,1,54.97,54.97,54.97,54.97,3
20120901|2012-03-01 04:00,1,54.98,54.98,54.98,54.98,1
20120901|2012-03-01 04:30,1,55.01,55.01,55.01,55.01,1
20120901|2012-03-01 09:30,1,55.07,55.11,54.88,54.9,34
20120901|2012-03-01 10:00,1,54.94,54.94,54.9,54.9,76
20120901|2012-03-01 10:30,1,54.96,55,54.92,54.92,17
20120901|2012-03-01 11:00,1,54.92,54.92,54.92,54.92,2
20120901|2012-03-01 12:30,1,54.89,54.93,54.82,54.82,253
20120901|2012-03-01 13:00,1,54.84,54.84,54.84,54.84,1
20120901|2012-03-01 18:00,2,54.9,54.9,54.9,54.9,1
20120901|2012-03-01 19:00,2,54.9,54.9,54.9,54.9,1
20120901|2012-03-02 00:30,2,54.94,54.95,54.94,54.95,5
20120901|2012-03-02 06:30,2,54.62,54.62,54.6,54.6,5
20120901|2012-03-02 09:30,2,54.5,54.52,54.48,54.51,74
20120901|2012-03-02 10:00,2,54.54,54.65,54.54,54.64,15
20120901|2012-03-02 10:30,2,54.66,54.66,54.63,54.63,8
20120901|2012-03-02 11:00,2,54.62,54.62,54.5,54.5,12
20120901|2012-03-02 11:30,2,54.71,54.73,54.71,54.73,53
20120901|2012-03-02 12:00,2,54.7,54.7,54.7,54.7,4
20120901|2012-03-02 12:30,2,54.6,54.6,54.6,54.6,19
20120901|2012-03-02 13:00,2,54.7,54.79,54.7,54.79,16
20120901|2012-03-05 09:30,5,54.74,54.87,54.74,54.87,8
20120901|2012-03-05 10:00,5,54.86,55.02,54.86,54.96,19
20120901|2012-03-05 10:30,5,54.92,54.92,54.92,54.92,2
20120901|2012-03-05 11:30,5,54.9,54.9,54.87,54.87,5
20120901|2012-03-05 12:00,5,54.84,54.88,54.72,54.72,5
20120901|2012-03-05 12:30,5,54.8,54.81,54.63,54.63,15
20120901|2012-03-05 13:00,5,54.56,54.56,54.52,54.52,5
20120901|2012-03-05 19:00,6,54.38,54.38,54.38,54.38,1
20120901|2012-03-06 00:00,6,54.41,54.41,54.4,54.4,2
20120901|2012-03-06 03:30,6,54.4,54.4,54.4,54.4,1
20120901|2012-03-06 04:30,6,54.42,54.42,54.42,54.42,1
20120901|2012-03-06 05:30,6,54.36,54.36,54.36,54.36,1
20120901|2012-03-06 06:00,6,54.36,54.36,54.36,54.36,1
20120901|2012-03-06 09:30,6,54.2,54.39,54.2,54.33,11
20120901|2012-03-06 10:00,6,54.38,54.41,54.37,54.37,6
20120901|2012-03-06 10:30,6,54.31,54.31,54.22,54.23,74
20120901|2012-03-06 11:00,6,54.25,54.28,54.15,54.15,15
20120901|2012-03-06 11:30,6,54.17,54.17,54.1,54.1,5
20120901|2012-03-06 12:00,6,54.23,54.23,54.23,54.23,1
20120901|2012-03-06 12:30,6,54.1,54.1,54,54,24
20120901|2012-03-06 13:00,6,53.96,54.04,53.96,54.02,10
20120901|2012-03-06 18:00,7,53.96,53.96,53.96,53.96,1
20120901|2012-03-06 18:30,7,53.97,54,53.97,53.97,10
20120901|2012-03-06 19:00,7,53.98,53.99,53.95,53.97,45
20120901|2012-03-06 19:30,7,53.95,53.97,53.95,53.97,18
20120901|2012-03-06 22:30,7,54.13,54.13,54.12,54.12,18
20120901|2012-03-06 23:00,7,54.12,54.13,54.1,54.12,27
20120901|2012-03-07 00:00,7,54.1,54.1,54.1,54.1,1
20120901|2012-03-07 01:00,7,54.13,54.13,54.13,54.13,3
20120901|2012-03-07 04:00,7,54.5,54.5,54.5,54.5,1
20120901|2012-03-07 09:30,7,54.27,54.27,54.06,54.09,18
20120901|2012-03-07 10:00,7,54.06,54.06,54.06,54.06,1
20120901|2012-03-07 10:30,7,54.09,54.09,54.08,54.08,3
20120901|2012-03-07 11:00,7,54.07,54.09,53.94,53.94,14
20120901|2012-03-07 11:30,7,53.93,53.93,53.92,53.93,3
20120901|2012-03-07 12:00,7,53.91,53.95,53.82,53.82,11
20120901|2012-03-07 12:30,7,53.69,53.69,53.61,53.61,25
20120901|2012-03-07 13:00,7,53.68,53.69,53.67,53.69,17
20120901|2012-03-07 18:00,8,53.7,53.7,53.7,53.7,3
20120901|2012-03-07 21:00,8,54.05,54.05,54.05,54.05,3
20120901|2012-03-07 21:30,8,54.05,54.05,54.05,54.05,2
20120901|2012-03-07 22:00,8,54.11,54.11,54.11,54.11,10
20120901|2012-03-07 23:00,8,54.14,54.14,54.14,54.14,2
20120901|2012-03-08 02:00,8,54.3,54.31,54.3,54.31,4
20120901|2012-03-08 04:00,8,54.33,54.33,54.33,54.33,1
20120901|2012-03-08 09:30,8,54.28,54.47,54.26,54.46,15
20120901|2012-03-08 10:00,8,54.35,54.35,54.2,54.2,6
20120901|2012-03-08 10:30,8,54.35,54.35,54.35,54.35,1
20120901|2012-03-08 11:00,8,54.33,54.33,54.26,54.31,20
20120901|2012-03-08 11:30,8,54.25,54.26,54.22,54.26,16
20120901|2012-03-08 12:00,8,54.24,54.24,54.21,54.22,23
20120901|2012-03-08 12:30,8,54.13,54.27,54.09,54.27,118
20120901|2012-03-08 13:00,8,54.29,54.3,54.2,54.2,18
20120901|2012-03-08 18:00,9,54.13,54.22,54.13,54.19,31
20120901|2012-03-08 18:30,9,54.3,54.3,54.3,54.3,1
20120901|2012-03-08 19:00,9,54.43,54.43,54.42,54.42,3
20120901|2012-03-08 20:00,9,54.6,54.74,54.6,54.74,37
20120901|2012-03-08 20:30,9,54.74,54.75,54.74,54.75,45
20120901|2012-03-08 21:00,9,54.89,55.01,54.89,55.01,51
20120901|2012-03-08 21:30,9,55.04,55.05,55.04,55.05,2
20120901|2012-03-08 23:30,9,54.99,54.99,54.99,54.99,9
20120901|2012-03-09 01:30,9,55.13,55.16,55.12,55.16,9
20120901|2012-03-09 03:00,9,55.16,55.16,55.16,55.16,1
20120901|2012-03-09 05:30,9,55.13,55.13,55.12,55.13,108
20120901|2012-03-09 06:00,9,55.13,55.13,55.12,55.12,19
20120901|2012-03-09 07:00,9,54.98,54.98,54.98,54.98,2
20120901|2012-03-09 09:30,9,54.71,54.99,54.66,54.99,143
20120901|2012-03-09 10:00,9,55.07,55.15,55.07,55.15,47
20120901|2012-03-09 10:30,9,55.13,55.13,55.03,55.03,16
20120901|2012-03-09 11:00,9,55.04,55.04,55.04,55.04,1
20120901|2012-03-09 11:30,9,54.74,54.78,54.72,54.72,14
20120901|2012-03-09 12:00,9,54.69,54.77,54.68,54.77,17
20120901|2012-03-09 12:30,9,54.73,54.89,54.71,54.89,11
20120901|2012-03-09 13:00,9,55.03,55.05,54.98,55.03,47
20120901|2012-03-11 19:30,12,55.05,55.05,55.05,55.05,5
20120901|2012-03-11 20:30,12,55.22,55.22,55.11,55.11,38
20120901|2012-03-11 21:00,12,55.12,55.12,55.11,55.11,11
20120901|2012-03-11 23:00,12,55.05,55.05,55.05,55.05,1
20120901|2012-03-12 00:30,12,54.88,54.88,54.88,54.88,1
20120901|2012-03-12 02:00,12,54.88,54.88,54.88,54.88,4
20120901|2012-03-12 05:30,12,54.74,54.74,54.72,54.72,37
20120901|2012-03-12 09:30,12,54.75,54.94,54.75,54.93,18
20120901|2012-03-12 10:00,12,55.08,55.1,55.03,55.03,13
20120901|2012-03-12 10:30,12,55.02,55.07,54.97,54.97,38
20120901|2012-03-12 11:00,12,54.96,55.05,54.96,54.99,9
20120901|2012-03-12 11:30,12,54.98,54.98,54.98,54.98,1
20120901|2012-03-12 12:00,12,54.9,54.9,54.8,54.8,95
20120901|2012-03-12 12:30,12,54.8,54.8,54.77,54.77,5
20120901|2012-03-12 13:00,12,54.69,54.72,54.69,54.72,2
20120901|2012-03-13 09:30,13,55.44,55.55,55.34,55.34,9
20120901|2012-03-13 10:00,13,55.5,55.5,55.5,55.5,1
20120901|2012-03-13 10:30,13,55.55,55.55,55.45,55.46,10
20120901|2012-03-13 11:00,13,55.52,55.52,55.51,55.51,8
20120901|2012-03-13 11:30,13,55.43,55.43,55.43,55.43,3
20120901|2012-03-13 12:00,13,55.4,55.4,55.4,55.4,1
20120901|2012-03-13 12:30,13,55.34,55.34,55.34,55.34,2
20120901|2012-03-13 13:00,13,55.34,55.39,55.34,55.37,12
20120901|2012-03-13 18:00,14,55.52,55.52,55.52,55.52,1
20120901|2012-03-13 19:30,14,55.59,55.59,55.55,55.56,35
20120901|2012-03-13 20:00,14,55.59,55.6,55.57,55.57,36
20120901|2012-03-13 21:00,14,55.64,55.64,55.64,55.64,1
20120901|2012-03-14 00:30,14,55.5,55.5,55.5,55.5,5
20120901|2012-03-14 01:30,14,55.36,55.36,55.36,55.36,1
20120901|2012-03-14 09:30,14,55.37,55.54,55.37,55.49,185
20120901|2012-03-14 10:00,14,55.43,55.43,55.31,55.31,2
20120901|2012-03-14 10:30,14,55.29,55.31,55.28,55.31,54
20120901|2012-03-14 11:00,14,55.31,55.33,55.31,55.33,2
20120901|2012-03-14 11:30,14,55.46,55.54,55.46,55.51,4
20120901|2012-03-14 12:00,14,55.61,55.63,55.52,55.52,4
20120901|2012-03-14 12:30,14,55.54,55.54,55.42,55.42,3
20120901|2012-03-14 13:00,14,55.41,55.41,55.37,55.37,2
20120901|2012-03-14 21:30,15,55.6,55.6,55.6,55.6,9
20120901|2012-03-14 22:00,15,55.62,55.64,55.62,55.64,2
20120901|2012-03-15 09:30,15,55.7,56.19,55.7,56.19,91
20120901|2012-03-15 10:00,15,56.16,56.22,56.16,56.21,21
20120901|2012-03-15 10:30,15,56.01,56.01,55.93,55.95,70
20120901|2012-03-15 11:00,15,55.88,56.02,55.87,56.02,209
20120901|2012-03-15 11:30,15,55.95,56,55.92,56,92
20120901|2012-03-15 12:00,15,56,56.05,56,56.01,22
20120901|2012-03-15 12:30,15,56.06,56.2,56.06,56.15,309
20120901|2012-03-15 13:00,15,56.11,56.11,56.08,56.08,246
20120901|2012-03-15 20:00,16,56.2,56.2,56.2,56.2,1
20120901|2012-03-15 20:30,16,56.2,56.2,56.2,56.2,2
20120901|2012-03-16 03:30,16,56,56,56,56,4
20120901|2012-03-16 04:00,16,56,56,55.99,56,33
20120901|2012-03-16 06:00,16,55.94,55.94,55.94,55.94,1
20120901|2012-03-16 09:30,16,56.14,56.27,56.06,56.06,13
20120901|2012-03-16 10:00,16,56.1,56.12,56.09,56.09,87
20120901|2012-03-16 10:30,16,56.08,56.09,56.06,56.09,45
20120901|2012-03-16 11:00,16,56.22,56.22,56.21,56.22,6
20120901|2012-03-16 11:30,16,56.21,56.25,56.17,56.17,14
20120901|2012-03-16 12:00,16,56.16,56.16,56.08,56.08,76
20120901|2012-03-16 12:30,16,56.06,56.09,56.01,56.01,85
20120901|2012-03-16 13:00,16,56.01,56.1,55.99,56.1,12
20120901|2012-03-18 20:00,19,56.25,56.25,56.25,56.25,2
20120901|2012-03-19 02:30,19,56.07,56.07,56.07,56.07,1
20120901|2012-03-19 09:30,19,55.84,55.84,55.75,55.75,75
20120901|2012-03-19 10:00,19,55.78,55.78,55.78,55.78,1
20120901|2012-03-19 10:30,19,55.83,56.07,55.83,56.03,99
20120901|2012-03-19 11:00,19,55.97,55.97,55.95,55.95,2
20120901|2012-03-19 11:30,19,55.92,55.92,55.92,55.92,1
20120901|2012-03-19 12:00,19,56.06,56.06,56.02,56.04,20
20120901|2012-03-19 12:30,19,56.06,56.06,56.05,56.05,9
20120901|2012-03-19 13:00,19,56.02,56.11,56.02,56.09,47
20120901|2012-03-19 18:00,20,56.12,56.12,56.12,56.12,3
20120901|2012-03-19 20:00,20,56.05,56.05,55.94,55.94,11
20120901|2012-03-19 21:00,20,55.7,55.7,55.7,55.7,1
20120901|2012-03-19 21:30,20,55.7,55.71,55.7,55.71,11
20120901|2012-03-19 22:00,20,55.69,55.69,55.66,55.66,6
20120901|2012-03-20 00:00,20,55.62,55.62,55.62,55.62,1
20120901|2012-03-20 01:30,20,55.62,55.62,55.62,55.62,1
20120901|2012-03-20 03:00,20,55.62,55.63,55.62,55.63,55
20120901|2012-03-20 09:30,20,55.4,55.4,55.25,55.29,14
20120901|2012-03-20 10:00,20,55.31,55.39,55.27,55.39,27
20120901|2012-03-20 10:30,20,55.4,55.4,55.3,55.3,18
20120901|2012-03-20 11:00,20,55.28,55.31,55.28,55.31,4
20120901|2012-03-20 11:30,20,55.37,55.37,55.3,55.31,11
20120901|2012-03-20 12:00,20,55.31,55.33,55.2,55.2,16
20120901|2012-03-20 12:30,20,55.21,55.24,55.1,55.14,14
20120901|2012-03-20 13:00,20,55.14,55.14,55.09,55.14,12
20120901|2012-03-20 20:00,21,55.28,55.29,55.28,55.29,3
20120901|2012-03-21 07:00,21,55.15,55.15,55.15,55.15,37
20120901|2012-03-21 09:30,21,55.18,55.23,55.14,55.14,5
20120901|2012-03-21 10:00,21,55.08,55.15,55.07,55.11,358
20120901|2012-03-21 10:30,21,55.07,55.15,55.06,55.12,6
20120901|2012-03-21 11:00,21,55.09,55.19,55.09,55.19,4
20120901|2012-03-21 11:30,21,55.2,55.2,55.19,55.19,10
20120901|2012-03-21 12:00,21,55.21,55.22,55.17,55.19,139
20120901|2012-03-21 12:30,21,55.12,55.13,55.07,55.07,78
20120901|2012-03-21 13:00,21,55.11,55.11,55.11,55.11,3
20120901|2012-03-21 19:00,22,55.21,55.21,55.21,55.21,1
20120901|2012-03-21 20:00,22,55.23,55.23,55.23,55.23,2
20120901|2012-03-21 21:00,22,55.38,55.38,55.38,55.38,2
20120901|2012-03-21 21:30,22,55.2,55.25,55.2,55.25,6
20120901|2012-03-22 00:00,22,55.15,55.15,55.15,55.15,3
20120901|2012-03-22 04:00,22,54.92,54.92,54.92,54.92,1
20120901|2012-03-22 04:30,22,54.8,54.8,54.75,54.75,6
20120901|2012-03-22 09:30,22,54.63,54.65,54.45,54.64,391
20120901|2012-03-22 10:00,22,54.68,54.69,54.59,54.59,46
20120901|2012-03-22 10:30,22,54.61,54.61,54.56,54.59,8
20120901|2012-03-22 11:00,22,54.51,54.51,54.4,54.46,12
20120901|2012-03-22 11:30,22,54.42,54.42,54.42,54.42,1
20120901|2012-03-22 12:00,22,54.45,54.47,54.45,54.47,2
20120901|2012-03-22 12:30,22,54.65,54.65,54.58,54.61,19
20120901|2012-03-22 13:00,22,54.61,54.65,54.61,54.62,12
20120901|2012-03-22 18:00,23,54.75,54.75,54.75,54.75,4
20120901|2012-03-22 20:00,23,54.91,55.09,54.91,55.09,48
20120901|2012-03-22 20:30,23,55.1,55.13,55.09,55.12,18
20120901|2012-03-22 21:30,23,55.17,55.17,55.17,55.17,1
20120901|2012-03-23 01:30,23,55.27,55.29,55.27,55.29,63
20120901|2012-03-23 03:30,23,55.51,55.51,55.51,55.51,1
20120901|2012-03-23 06:00,23,55.58,55.58,55.57,55.57,107
20120901|2012-03-23 06:30,23,55.56,55.56,55.56,55.56,1
20120901|2012-03-23 09:30,23,55.56,55.56,55.41,55.41,70
20120901|2012-03-23 10:00,23,55.48,55.48,55.48,55.48,9
20120901|2012-03-23 10:30,23,55.57,55.57,55.53,55.54,6
20120901|2012-03-23 11:00,23,55.53,55.59,55.52,55.59,48
20120901|2012-03-23 11:30,23,55.53,55.53,55.47,55.47,8
20120901|2012-03-23 12:00,23,55.49,55.5,55.49,55.49,69
20120901|2012-03-23 12:30,23,55.48,55.48,55.39,55.39,128
20120901|2012-03-23 13:00,23,55.4,55.42,55.34,55.42,89
20120901|2012-03-25 20:00,26,55.76,55.76,55.76,55.76,1
20120901|2012-03-25 20:30,26,55.76,55.76,55.76,55.76,1
20120901|2012-03-25 21:00,26,55.84,55.84,55.84,55.84,1
20120901|2012-03-25 21:30,26,55.84,55.84,55.82,55.82,9
20120901|2012-03-25 22:00,26,55.78,55.78,55.78,55.78,2
20120901|2012-03-25 22:30,26,55.78,55.78,55.78,55.78,3
20120901|2012-03-26 01:30,26,55.79,55.84,55.78,55.84,30
20120901|2012-03-26 02:00,26,55.84,55.84,55.83,55.83,7
20120901|2012-03-26 09:30,26,56.09,56.5,56.09,56.4,292
20120901|2012-03-26 10:00,26,56.34,56.34,56.3,56.3,7
20120901|2012-03-26 10:30,26,56.33,56.33,56.15,56.15,17
20120901|2012-03-26 11:00,26,56.15,56.23,56.15,56.22,18
20120901|2012-03-26 11:30,26,56.18,56.18,56.12,56.12,12
20120901|2012-03-26 12:00,26,56.09,56.11,56.07,56.11,3
20120901|2012-03-26 12:30,26,56.22,56.22,56.08,56.08,14
20120901|2012-03-26 13:00,26,56.1,56.11,56.01,56.01,36
20120901|2012-03-26 18:00,27,56.06,56.07,56.06,56.07,2
20120901|2012-03-26 20:00,27,55.98,55.98,55.91,55.94,81
20120901|2012-03-26 20:30,27,55.96,55.96,55.96,55.96,2
20120901|2012-03-27 00:30,27,55.94,55.94,55.94,55.94,2
20120901|2012-03-27 03:00,27,56.15,56.15,56.15,56.15,1
20120901|2012-03-27 04:00,27,56.21,56.28,56.21,56.28,2
20120901|2012-03-27 05:30,27,56.26,56.26,56.26,56.26,1
20120901|2012-03-27 09:30,27,56.19,56.19,56.04,56.06,30
20120901|2012-03-27 10:00,27,56.04,56.04,55.93,56,20
20120901|2012-03-27 10:30,27,55.92,55.92,55.84,55.85,140
20120901|2012-03-27 11:00,27,55.84,56.02,55.84,55.87,6
20120901|2012-03-27 11:30,27,55.89,55.89,55.89,55.89,1
20120901|2012-03-27 12:00,27,55.9,55.9,55.9,55.9,7
20120901|2012-03-27 12:30,27,55.83,55.83,55.8,55.8,9
20120901|2012-03-27 13:00,27,55.82,55.83,55.82,55.83,2
20120901|2012-03-27 20:30,28,55.85,55.85,55.85,55.85,1
20120901|2012-03-27 21:30,28,55.89,55.89,55.89,55.89,1
20120901|2012-03-27 22:00,28,55.98,55.98,55.98,55.98,1
20120901|2012-03-28 06:30,28,55.95,55.95,55.91,55.91,110
20120901|2012-03-28 09:30,28,55.8,55.8,55.72,55.77,25
20120901|2012-03-28 10:00,28,55.7,55.7,55.7,55.7,3
20120901|2012-03-28 10:30,28,55.72,55.73,55.65,55.66,278
20120901|2012-03-28 11:00,28,55.6,55.67,55.6,55.67,6
20120901|2012-03-28 11:30,28,55.62,55.63,55.53,55.53,214
20120901|2012-03-28 12:00,28,55.57,55.6,55.57,55.6,12
20120901|2012-03-28 12:30,28,55.6,55.6,55.55,55.55,38
20120901|2012-03-28 13:00,28,55.34,55.34,55.27,55.27,20
20120901|2012-03-28 18:00,29,55.35,55.35,55.35,55.35,2
20120901|2012-03-28 20:30,29,55.44,55.44,55.44,55.44,3
20120901|2012-03-29 00:30,29,55.22,55.22,55.22,55.22,1
20120901|2012-03-29 01:30,29,55.37,55.37,55.37,55.37,37
20120901|2012-03-29 03:30,29,55.48,55.49,55.48,55.49,10
20120901|2012-03-29 04:00,29,55.43,55.43,55.43,55.43,1
20120901|2012-03-29 04:30,29,55.33,55.33,55.33,55.33,1
20120901|2012-03-29 05:00,29,55.3,55.3,55.25,55.25,4
20120901|2012-03-29 05:30,29,55.24,55.24,55.24,55.24,1
20120901|2012-03-29 06:30,29,55.32,55.34,55.32,55.34,2
20120901|2012-03-29 07:00,29,55.31,55.31,55.31,55.31,1
20120901|2012-03-29 09:30,29,55.13,55.19,55.03,55.19,45
20120901|2012-03-29 10:00,29,55.19,55.25,55.15,55.15,22
20120901|2012-03-29 10:30,29,55.1,55.1,55.07,55.07,6
20120901|2012-03-29 11:00,29,55.07,55.07,54.97,55.01,292
20120901|2012-03-29 11:30,29,55.01,55.01,54.97,54.97,87
20120901|2012-03-29 12:00,29,54.93,54.94,54.51,54.65,220
20120901|2012-03-29 12:30,29,54.63,54.63,54.35,54.51,46
20120901|2012-03-29 13:00,29,54.44,54.56,54.43,54.53,97
20120901|2012-03-29 18:00,30,54.53,54.65,54.53,54.65,18
20120901|2012-03-29 20:00,30,54.74,54.87,54.74,54.87,72
20120901|2012-03-29 21:30,30,54.65,54.69,54.65,54.69,18
20120901|2012-03-30 01:30,30,54.67,54.69,54.66,54.69,27
20120901|2012-03-30 09:30,30,55.91,55.99,55.39,55.57,129
20120901|2012-03-30 10:00,30,55.58,55.99,55.58,55.99,190
20120901|2012-03-30 10:30,30,56.02,56.04,55.89,55.99,68
20120901|2012-03-30 11:00,30,55.83,56,55.83,55.89,912
20120901|2012-03-30 11:30,30,55.86,55.86,55.82,55.82,6
20120901|2012-03-30 12:00,30,55.81,55.83,55.8,55.8,6
20120901|2012-03-30 12:30,30,55.79,55.79,55.54,55.54,77
20120901|2012-03-30 13:00,30,55.55,55.61,55.51,55.59,150
20120901|2012-04-01 18:00,2,55.92,55.96,55.92,55.96,19
20120901|2012-04-02 04:30,2,56.28,56.28,56.28,56.28,1
20120901|2012-04-02 05:00,2,56.3,56.3,56.25,56.25,8
20120901|2012-04-02 06:30,2,56.21,56.21,56.21,56.21,4
20120901|2012-04-02 09:30,2,56.15,57.09,56.15,56.94,271
20120901|2012-04-02 10:00,2,56.9,57.06,56.86,57,225
20120901|2012-04-02 10:30,2,56.98,57.12,56.98,57.1,160
20120901|2012-04-02 11:00,2,57.09,57.17,57.09,57.09,64
20120901|2012-04-02 11:30,2,57.13,57.22,57.13,57.17,5
20120901|2012-04-02 12:00,2,57.06,57.1,57.06,57.09,10
20120901|2012-04-02 12:30,2,57.07,57.07,57.05,57.07,8
20120901|2012-04-02 13:00,2,57,57,56.9,57,32
20120901|2012-04-02 20:30,3,56.9,56.92,56.9,56.92,4
20120901|2012-04-02 23:30,3,56.93,56.93,56.93,56.93,1
20120901|2012-04-03 00:30,3,56.84,56.84,56.84,56.84,1
20120901|2012-04-03 04:00,3,56.81,56.81,56.8,56.8,8
20120901|2012-04-03 04:30,3,56.74,56.76,56.73,56.74,30
20120901|2012-04-03 05:30,3,56.65,56.65,56.65,56.65,2
20120901|2012-04-03 09:30,3,56.97,56.97,56.79,56.96,180
20120901|2012-04-03 10:00,3,56.94,57.35,56.94,57.33,129
20120901|2012-04-03 10:30,3,57.3,57.31,57.18,57.18,69
20120901|2012-04-03 11:00,3,57.19,57.2,57.11,57.2,15
20120901|2012-04-03 11:30,3,57.22,57.31,57.2,57.21,25
20120901|2012-04-03 12:00,3,57.23,57.29,57.2,57.28,36
20120901|2012-04-03 12:30,3,57.2,57.27,57.07,57.07,28
20120901|2012-04-03 13:00,3,57.05,57.05,56.72,56.72,26
20120901|2012-04-04 04:30,4,56.71,56.71,56.71,56.71,1
20120901|2012-04-04 09:30,4,56.51,56.8,56.46,56.8,198
20120901|2012-04-04 10:00,4,56.83,57,56.83,57,71
20120901|2012-04-04 10:30,4,56.97,57.06,56.94,56.97,21
20120901|2012-04-04 11:00,4,57.03,57.14,57.03,57.05,106
20120901|2012-04-04 11:30,4,57.06,57.06,56.89,56.89,42
20120901|2012-04-04 12:00,4,56.9,56.9,56.81,56.82,11
20120901|2012-04-04 12:30,4,56.79,56.93,56.75,56.76,26
20120901|2012-04-04 13:00,4,56.79,56.86,56.7,56.8,56
20120901|2012-04-04 18:00,5,56.85,56.96,56.85,56.94,9
20120901|2012-04-04 18:30,5,56.98,56.98,56.95,56.95,2
20120901|2012-04-04 19:30,5,56.82,56.82,56.82,56.82,1
20120901|2012-04-04 20:00,5,56.73,56.73,56.63,56.63,63
20120901|2012-04-04 20:30,5,56.59,56.59,56.59,56.59,1
20120901|2012-04-04 22:00,5,56.73,56.73,56.73,56.73,2
20120901|2012-04-05 00:30,5,56.78,56.78,56.78,56.78,1
20120901|2012-04-05 02:00,5,56.93,56.93,56.93,56.93,1
20120901|2012-04-05 07:00,5,56.91,56.95,56.9,56.9,8
20120901|2012-04-05 09:30,5,56.97,57.12,56.97,57.08,16
20120901|2012-04-05 10:00,5,57.12,57.25,57.12,57.15,10
20120901|2012-04-05 10:30,5,57.15,57.24,57.15,57.19,30
20120901|2012-04-05 11:00,5,57.19,57.39,57.18,57.3,36
20120901|2012-04-05 11:30,5,57.29,57.35,57.29,57.32,17
20120901|2012-04-05 12:00,5,57.33,57.33,57.2,57.26,15
20120901|2012-04-05 12:30,5,57.31,57.34,57.31,57.32,15
20120901|2012-04-05 13:00,5,57.29,57.35,57.28,57.29,34
20120901|2012-04-08 18:00,9,57.56,57.56,57.56,57.56,1
20120901|2012-04-08 20:30,9,57.62,57.62,57.62,57.62,4
20120901|2012-04-08 21:00,9,57.79,57.79,57.79,57.79,1
20120901|2012-04-09 02:00,9,57.57,57.57,57.57,57.57,1
20120901|2012-04-09 03:00,9,57.5,57.5,57.5,57.5,1
20120901|2012-04-09 04:00,9,57.35,57.35,57.35,57.35,4
20120901|2012-04-09 04:30,9,57.45,57.45,57.45,57.45,1
20120901|2012-04-09 06:30,9,57.44,57.44,57.44,57.44,1
20120901|2012-04-09 09:30,9,57.37,57.67,57.26,57.38,42
20120901|2012-04-09 10:00,9,57.42,57.43,57.37,57.37,11
20120901|2012-04-09 10:30,9,57.29,57.29,57.29,57.29,1
20120901|2012-04-09 11:00,9,57.47,57.53,57.47,57.53,11
20120901|2012-04-09 11:30,9,57.58,57.58,57.58,57.58,1
20120901|2012-04-09 12:00,9,57.56,57.56,57.53,57.53,10
20120901|2012-04-09 12:30,9,57.54,57.54,57.5,57.52,33
20120901|2012-04-09 13:00,9,57.5,57.61,57.5,57.56,47
20120901|2012-04-09 18:00,10,57.48,57.5,57.48,57.5,5
20120901|2012-04-09 19:30,10,57.5,57.52,57.5,57.52,9
20120901|2012-04-09 21:30,10,57.65,57.65,57.65,57.65,4
20120901|2012-04-09 22:30,10,57.58,57.58,57.58,57.58,2
20120901|2012-04-10 00:00,10,57.56,57.56,57.56,57.56,4
20120901|2012-04-10 00:30,10,57.58,57.58,57.58,57.58,2
20120901|2012-04-10 01:30,10,57.74,57.86,57.74,57.86,21
20120901|2012-04-10 02:00,10,57.85,57.85,57.85,57.85,6
20120901|2012-04-10 03:30,10,57.73,57.73,57.73,57.73,2
20120901|2012-04-10 04:30,10,57.78,57.79,57.78,57.79,2
20120901|2012-04-10 05:00,10,57.8,57.8,57.78,57.8,13
20120901|2012-04-10 05:30,10,57.83,58.01,57.83,58.01,5
20120901|2012-04-10 09:30,10,57.96,58.12,57.85,57.86,103
20120901|2012-04-10 10:00,10,57.91,58.11,57.91,58.03,47
20120901|2012-04-10 10:30,10,58.05,58.13,58.01,58.01,73
20120901|2012-04-10 11:00,10,58,58,57.76,57.8,55
20120901|2012-04-10 11:30,10,57.81,57.85,57.8,57.85,23
20120901|2012-04-10 12:00,10,57.82,57.82,57.63,57.78,69
20120901|2012-04-10 12:30,10,57.76,57.79,57.63,57.69,56
20120901|2012-04-10 13:00,10,57.69,57.69,57.59,57.61,54
20120901|2012-04-10 18:00,11,57.6,57.62,57.48,57.5,14
20120901|2012-04-10 18:30,11,57.48,57.48,57.48,57.48,1
20120901|2012-04-10 19:30,11,57.51,57.51,57.51,57.51,3
20120901|2012-04-10 20:00,11,57.43,57.44,57.22,57.28,11
20120901|2012-04-11 02:00,11,57.25,57.25,57.25,57.25,47
20120901|2012-04-11 02:30,11,57.47,57.49,57.44,57.44,13
20120901|2012-04-11 05:00,11,57.37,57.37,57.37,57.37,4
20120901|2012-04-11 09:30,11,57.54,57.56,57.12,57.12,220
20120901|2012-04-11 10:00,11,57.13,57.17,57.04,57.12,117
20120901|2012-04-11 10:30,11,57.11,57.13,56.97,57.04,140
20120901|2012-04-11 11:00,11,57.07,57.11,57.07,57.11,6
20120901|2012-04-11 11:30,11,57.11,57.12,57.08,57.09,37
20120901|2012-04-11 12:00,11,57.1,57.18,57.1,57.18,11
20120901|2012-04-11 12:30,11,57.11,57.23,57.11,57.12,18
20120901|2012-04-11 13:00,11,57.14,57.15,57.07,57.11,90
20120901|2012-04-11 20:00,12,57.3,57.3,57.3,57.3,1
20120901|2012-04-11 20:30,12,57.3,57.3,57.3,57.3,153
20120901|2012-04-11 21:00,12,57.3,57.3,57.3,57.3,149
20120901|2012-04-11 21:30,12,57.3,57.3,57.2,57.2,55
20120901|2012-04-11 22:00,12,57.18,57.18,57.18,57.18,1
20120901|2012-04-11 23:00,12,57.19,57.19,57.19,57.19,9
20120901|2012-04-12 01:00,12,57.35,57.35,57.35,57.35,3
20120901|2012-04-12 01:30,12,57.4,57.4,57.4,57.4,1
20120901|2012-04-12 02:00,12,57.37,57.37,57.37,57.37,1
20120901|2012-04-12 02:30,12,57.37,57.38,57.36,57.36,6
20120901|2012-04-12 03:00,12,57.35,57.35,57.35,57.35,4
20120901|2012-04-12 03:30,12,57.33,57.33,57.3,57.3,13
20120901|2012-04-12 04:00,12,57.26,57.26,57.26,57.26,1
20120901|2012-04-12 09:30,12,57.5,57.56,57.33,57.5,788
20120901|2012-04-12 10:00,12,57.5,57.71,57.5,57.67,347
20120901|2012-04-12 10:30,12,57.67,57.67,57.49,57.56,33
20120901|2012-04-12 11:00,12,57.54,57.65,57.52,57.52,13
20120901|2012-04-12 11:30,12,57.62,57.63,57.62,57.63,6
20120901|2012-04-12 12:00,12,57.63,57.65,57.6,57.62,20
20120901|2012-04-12 12:30,12,57.61,57.78,57.61,57.71,69
20120901|2012-04-12 13:00,12,57.8,57.92,57.76,57.9,62
20120901|2012-04-12 18:00,13,57.9,57.9,57.9,57.9,1
20120901|2012-04-12 20:00,13,57.9,57.9,57.9,57.9,1
20120901|2012-04-12 21:30,13,57.73,57.73,57.73,57.73,3
20120901|2012-04-13 01:30,13,57.7,57.7,57.7,57.7,10
20120901|2012-04-13 02:00,13,57.73,57.73,57.73,57.73,1
20120901|2012-04-13 03:00,13,57.74,57.75,57.69,57.69,17
20120901|2012-04-13 03:30,13,57.74,57.74,57.73,57.73,5
20120901|2012-04-13 05:00,13,57.59,57.63,57.57,57.58,9
20120901|2012-04-13 05:30,13,57.53,57.53,57.42,57.46,13
20120901|2012-04-13 06:00,13,57.46,57.53,57.46,57.53,35
20120901|2012-04-13 06:30,13,57.53,57.53,57.5,57.51,5
20120901|2012-04-13 07:00,13,57.59,57.61,57.59,57.6,5
20120901|2012-04-13 09:30,13,57.46,57.46,57.23,57.29,247
20120901|2012-04-13 10:00,13,57.35,57.35,57.19,57.24,109
20120901|2012-04-13 10:30,13,57.23,57.3,57.19,57.19,215
20120901|2012-04-13 11:00,13,57.19,57.34,57.19,57.32,43
20120901|2012-04-13 11:30,13,57.34,57.41,57.33,57.34,99
20120901|2012-04-13 12:00,13,57.35,57.41,57.31,57.31,116
20120901|2012-04-13 12:30,13,57.39,57.41,57.2,57.23,92
20120901|2012-04-13 13:00,13,57.19,57.2,57.12,57.13,27
20120901|2012-04-15 18:00,16,57,57.01,57,57.01,9
20120901|2012-04-15 18:30,16,56.99,56.99,56.99,56.99,2
20120901|2012-04-15 19:00,16,56.9,56.9,56.9,56.9,10
20120901|2012-04-15 19:30,16,56.7,56.7,56.7,56.7,1
20120901|2012-04-15 20:00,16,56.74,56.74,56.7,56.73,27
20120901|2012-04-15 21:00,16,56.68,56.68,56.67,56.67,27
20120901|2012-04-15 22:30,16,56.8,56.8,56.8,56.8,15
20120901|2012-04-15 23:00,16,56.8,56.8,56.8,56.8,104
20120901|2012-04-15 23:30,16,56.8,56.8,56.8,56.8,66
20120901|2012-04-16 01:00,16,56.75,56.77,56.75,56.77,3
20120901|2012-04-16 01:30,16,56.75,56.75,56.74,56.75,63
20120901|2012-04-16 02:00,16,56.85,56.85,56.85,56.85,2
20120901|2012-04-16 03:00,16,56.77,56.77,56.77,56.77,1
20120901|2012-04-16 04:30,16,56.83,56.83,56.83,56.83,3
20120901|2012-04-16 05:00,16,56.79,56.79,56.79,56.79,8
20120901|2012-04-16 05:30,16,56.75,56.75,56.72,56.72,3
20120901|2012-04-16 06:30,16,56.7,56.7,56.7,56.7,1
20120901|2012-04-16 09:30,16,56.6,56.66,56.37,56.43,110
20120901|2012-04-16 10:00,16,56.44,56.46,56.35,56.38,114
20120901|2012-04-16 10:30,16,56.36,56.39,56.33,56.33,50
20120901|2012-04-16 11:00,16,56.41,56.47,56.41,56.47,43
20120901|2012-04-16 11:30,16,56.37,56.37,56.37,56.37,10
20120901|2012-04-16 12:00,16,56.39,56.43,56.39,56.43,86
20120901|2012-04-16 12:30,16,56.45,56.56,56.44,56.49,119
20120901|2012-04-16 13:00,16,56.46,56.59,56.43,56.47,134
20120901|2012-04-16 18:00,17,56.41,56.41,56.41,56.41,4
20120901|2012-04-16 19:30,17,56.54,56.54,56.54,56.54,1
20120901|2012-04-16 20:30,17,56.71,56.72,56.71,56.72,3
20120901|2012-04-16 22:00,17,56.71,56.71,56.71,56.71,2
20120901|2012-04-17 04:30,17,56.72,56.8,56.72,56.8,18
20120901|2012-04-17 05:30,17,56.8,56.8,56.8,56.8,36
20120901|2012-04-17 06:00,17,56.83,56.83,56.83,56.83,1
20120901|2012-04-17 09:30,17,56.9,57.1,56.73,57.04,288
20120901|2012-04-17 10:30,17,56.92,56.93,56.8,56.83,15
20120901|2012-04-17 11:00,17,56.83,56.84,56.82,56.83,12
20120901|2012-04-17 11:30,17,56.81,56.82,56.77,56.77,7
20120901|2012-04-17 12:00,17,56.78,56.78,56.75,56.75,21
20120901|2012-04-17 12:30,17,56.73,56.76,56.65,56.65,18
20120901|2012-04-17 13:00,17,56.62,56.62,56.52,56.62,32
20120901|2012-04-17 20:00,18,56.82,56.84,56.82,56.84,55
20120901|2012-04-17 21:30,18,56.31,56.31,56.3,56.3,20
20120901|2012-04-17 22:00,18,56.49,56.6,56.49,56.6,20
20120901|2012-04-18 02:00,18,56.47,56.47,56.47,56.47,3
20120901|2012-04-18 02:30,18,56.44,56.44,56.4,56.42,7
20120901|2012-04-18 04:00,18,56.37,56.39,56.35,56.35,15
20120901|2012-04-18 04:30,18,56.33,56.33,56.26,56.26,22
20120901|2012-04-18 05:30,18,56.35,56.35,56.35,56.35,1
20120901|2012-04-18 06:00,18,56.37,56.37,56.37,56.37,2
20120901|2012-04-18 07:00,18,56.34,56.34,56.26,56.26,8
20120901|2012-04-18 09:30,18,56,56.28,56,56.01,45
20120901|2012-04-18 10:00,18,56,56.12,55.99,56.06,122
20120901|2012-04-18 10:30,18,56.12,56.2,56.09,56.2,57
20120901|2012-04-18 11:00,18,56.15,56.15,56.05,56.05,36
20120901|2012-04-18 11:30,18,56.07,56.07,55.99,56.05,35
20120901|2012-04-18 12:00,18,56.06,56.1,56.04,56.09,40
20120901|2012-04-18 12:30,18,56.11,56.11,56,56,29
20120901|2012-04-18 13:00,18,55.97,55.99,55.92,55.93,40
20120901|2012-04-18 18:00,19,56.1,56.1,56.1,56.1,2
20120901|2012-04-18 20:00,19,56.11,56.14,56.11,56.14,2
20120901|2012-04-18 20:30,19,56.15,56.15,56.15,56.15,2
20120901|2012-04-19 00:00,19,56.2,56.2,56.2,56.2,2
20120901|2012-04-19 02:00,19,56.3,56.3,56.21,56.21,24
20120901|2012-04-19 03:30,19,56.31,56.45,56.29,56.45,28
20120901|2012-04-19 04:00,19,56.49,56.49,56.45,56.49,15
20120901|2012-04-19 05:00,19,56.5,56.5,56.5,56.5,1
20120901|2012-04-19 05:30,19,56.42,56.42,56.42,56.42,4
20120901|2012-04-19 06:00,19,56.32,56.32,56.31,56.31,3
20120901|2012-04-19 06:30,19,56.3,56.3,56.3,56.3,4
20120901|2012-04-19 07:00,19,56.3,56.3,56.27,56.27,37
20120901|2012-04-19 09:30,19,56.37,56.53,56.27,56.27,195
20120901|2012-04-19 10:00,19,56.25,56.28,56.21,56.21,39
20120901|2012-04-19 10:30,19,56.18,56.28,56.11,56.18,179
20120901|2012-04-19 11:00,19,56.19,56.2,56.08,56.09,138
20120901|2012-04-19 11:30,19,56.08,56.15,56.05,56.06,54
20120901|2012-04-19 12:00,19,56.05,56.05,56,56,29
20120901|2012-04-19 12:30,19,55.94,55.94,55.76,55.84,99
20120901|2012-04-19 13:00,19,55.84,56.03,55.83,55.93,94
20120901|2012-04-19 19:30,20,56.05,56.05,56.05,56.05,1
20120901|2012-04-19 21:00,20,56.02,56.02,55.98,55.98,9
20120901|2012-04-19 22:00,20,56.04,56.04,56.04,56.04,18
20120901|2012-04-20 00:30,20,55.98,55.98,55.98,55.98,18
20120901|2012-04-20 02:30,20,56.04,56.04,56.04,56.04,4
20120901|2012-04-20 05:30,20,56.22,56.22,56.22,56.22,2
20120901|2012-04-20 06:30,20,56.18,56.18,56.18,56.18,1
20120901|2012-04-20 07:00,20,56.21,56.21,56.16,56.16,6
20120901|2012-04-20 09:30,20,56.3,56.44,56.2,56.42,119
20120901|2012-04-20 10:00,20,56.4,56.4,56.23,56.29,73
20120901|2012-04-20 10:30,20,56.27,56.34,56.19,56.26,91
20120901|2012-04-20 11:00,20,56.28,56.44,56.26,56.39,48
20120901|2012-04-20 11:30,20,56.33,56.42,56.26,56.27,86
20120901|2012-04-20 12:00,20,56.32,56.36,56.22,56.22,120
20120901|2012-04-20 12:30,20,56.18,56.61,56.18,56.49,167
20120901|2012-04-20 13:00,20,56.35,56.48,56.27,56.48,180
20120901|2012-04-22 18:00,23,56.48,56.57,56.41,56.55,88
20120901|2012-04-22 19:30,23,56.48,56.49,56.45,56.45,36
20120901|2012-04-22 20:00,23,56.61,56.61,56.6,56.61,36
20120901|2012-04-23 01:30,23,56.52,56.52,56.51,56.51,4
20120901|2012-04-23 02:00,23,56.3,56.3,56.3,56.3,15
20120901|2012-04-23 02:30,23,56.25,56.25,56.25,56.25,1
20120901|2012-04-23 04:00,23,56.34,56.34,56.33,56.33,5
20120901|2012-04-23 05:00,23,56.33,56.33,56.33,56.33,6
20120901|2012-04-23 07:00,23,56.26,56.26,56.26,56.26,4
20120901|2012-04-23 09:30,23,56.23,56.36,56.05,56.22,363
20120901|2012-04-23 10:00,23,56.22,56.28,56.18,56.18,211
20120901|2012-04-23 10:30,23,56.18,56.21,56,56.07,157
20120901|2012-04-23 11:00,23,56.09,56.16,56.05,56.07,71
20120901|2012-04-23 11:30,23,56.08,56.08,55.99,56.01,249
20120901|2012-04-23 12:00,23,55.99,56.1,55.99,56.1,22
20120901|2012-04-23 12:30,23,56.08,56.1,55.86,55.86,110
20120901|2012-04-23 13:00,23,55.9,55.92,55.69,55.88,531
20120901|2012-04-23 19:30,24,56,56,56,56,12
20120901|2012-04-23 20:00,24,56,56,56,56,8
20120901|2012-04-24 03:00,24,56.09,56.11,56.09,56.11,3
20120901|2012-04-24 06:00,24,56.09,56.09,56.09,56.09,1
20120901|2012-04-24 07:00,24,56.13,56.18,56.13,56.15,55
20120901|2012-04-24 09:30,24,56.13,56.17,56.03,56.08,235
20120901|2012-04-24 10:00,24,56.08,56.14,56.07,56.08,141
20120901|2012-04-24 10:30,24,56.08,56.08,55.94,55.94,53
20120901|2012-04-24 11:00,24,56.03,56.25,56,56.15,172
20120901|2012-04-24 11:30,24,56.18,56.18,56.03,56.13,50
20120901|2012-04-24 12:00,24,56.1,56.13,56.04,56.04,43
20120901|2012-04-24 12:30,24,56.08,56.13,56.04,56.07,41
20120901|2012-04-24 13:00,24,56.04,56.11,56.01,56.08,41
20120901|2012-04-24 18:00,25,56.05,56.15,56.05,56.15,2
20120901|2012-04-24 19:30,25,56.3,56.34,56.3,56.34,22
20120901|2012-04-24 22:00,25,56.14,56.14,56.14,56.14,2
20120901|2012-04-25 02:00,25,56.14,56.14,56.14,56.14,1
20120901|2012-04-25 03:30,25,56.27,56.38,56.27,56.37,193
20120901|2012-04-25 04:00,25,56.39,56.44,56.39,56.41,512
20120901|2012-04-25 04:30,25,56.42,56.48,56.41,56.48,96
20120901|2012-04-25 05:00,25,56.55,56.55,56.49,56.51,193
20120901|2012-04-25 05:30,25,56.51,56.52,56.45,56.45,21
20120901|2012-04-25 06:00,25,56.51,56.51,56.51,56.51,4
20120901|2012-04-25 06:30,25,56.52,56.52,56.44,56.45,114
20120901|2012-04-25 07:00,25,56.49,56.59,56.49,56.59,3
20120901|2012-04-25 09:30,25,56.45,56.65,56.43,56.52,402
20120901|2012-04-25 10:00,25,56.5,56.51,56.25,56.26,227
20120901|2012-04-25 10:30,25,56.29,56.33,56.26,56.28,225
20120901|2012-04-25 11:00,25,56.27,56.32,56.27,56.32,13
20120901|2012-04-25 11:30,25,56.29,56.29,56.27,56.29,71
20120901|2012-04-25 12:00,25,56.25,56.25,56.21,56.24,101
20120901|2012-04-25 12:30,25,56.26,56.26,56.22,56.22,104
20120901|2012-04-25 13:00,25,56.17,56.38,56.14,56.36,177
20120901|2012-04-25 18:00,26,56.4,56.4,56.34,56.34,16
20120901|2012-04-25 18:30,26,56.32,56.32,56.3,56.3,22
20120901|2012-04-25 19:30,26,56.33,56.34,56.31,56.31,10
20120901|2012-04-25 20:00,26,56.27,56.27,56.14,56.24,37
20120901|2012-04-25 20:30,26,56.26,56.26,56.26,56.26,1
20120901|2012-04-25 21:30,26,56.22,56.22,56.22,56.22,2
20120901|2012-04-26 01:00,26,56.25,56.25,56.25,56.25,1
20120901|2012-04-26 01:30,26,56.19,56.19,56.19,56.19,1
20120901|2012-04-26 02:00,26,56.31,56.31,56.31,56.31,2
20120901|2012-04-26 02:30,26,56.43,56.44,56.41,56.41,4
20120901|2012-04-26 03:00,26,56.38,56.39,56.38,56.39,5
20120901|2012-04-26 03:30,26,56.42,56.43,56.42,56.43,5
20120901|2012-04-26 04:00,26,56.47,56.48,56.47,56.48,5
20120901|2012-04-26 04:30,26,56.46,56.46,56.46,56.46,4
20120901|2012-04-26 06:00,26,56.39,56.39,56.39,56.39,2
20120901|2012-04-26 07:00,26,56.42,56.42,56.4,56.4,2
20120901|2012-04-26 09:30,26,56.26,56.31,56.01,56.16,68
20120901|2012-04-26 10:00,26,56.15,56.16,56.05,56.07,46
20120901|2012-04-26 10:30,26,56.06,56.09,55.83,55.89,65
20120901|2012-04-26 11:00,26,55.89,55.91,55.83,55.91,45
20120901|2012-04-26 11:30,26,55.87,55.92,55.86,55.92,35
20120901|2012-04-26 12:00,26,55.95,56.04,55.94,56,108
20120901|2012-04-26 12:30,26,55.99,56.05,55.96,56.05,83
20120901|2012-04-26 13:00,26,56.05,56.19,56,56,138
20120901|2012-04-26 18:30,27,56.15,56.15,56.15,56.15,1
20120901|2012-04-26 20:00,27,56.13,56.13,56.13,56.13,1
20120901|2012-04-26 20:30,27,56.15,56.15,56.15,56.15,1
20120901|2012-04-26 23:30,27,56.17,56.18,56.17,56.18,2
20120901|2012-04-27 00:30,27,56.15,56.15,56.15,56.15,1
20120901|2012-04-27 01:30,27,56.12,56.14,56.12,56.14,2
20120901|2012-04-27 05:30,27,56.22,56.24,56.22,56.24,6
20120901|2012-04-27 06:00,27,56.24,56.25,56.23,56.23,5
20120901|2012-04-27 06:30,27,56.25,56.25,56.23,56.23,3
20120901|2012-04-27 07:00,27,56.25,56.25,56.25,56.25,1
20120901|2012-04-27 09:30,27,56.18,56.55,56.16,56.37,342
20120901|2012-04-27 10:00,27,56.39,56.41,56.32,56.34,12
20120901|2012-04-27 10:30,27,56.29,56.3,56.25,56.25,130
20120901|2012-04-27 11:00,27,56.23,56.26,56.11,56.12,132
20120901|2012-04-27 11:30,27,56.11,56.15,56.1,56.15,17
20120901|2012-04-27 12:00,27,56.2,56.2,56.05,56.07,18
20120901|2012-04-27 12:30,27,56.05,56.07,55.98,55.98,181
20120901|2012-04-27 13:00,27,55.96,55.98,55.86,55.98,132
20120901|2012-04-29 19:30,30,55.92,55.92,55.88,55.88,2
20120901|2012-04-29 20:00,30,55.9,55.9,55.89,55.89,3
20120901|2012-04-29 21:30,30,55.91,55.91,55.91,55.91,1
20120901|2012-04-30 03:00,30,56,56,56,56,4
20120901|2012-04-30 04:00,30,55.88,55.88,55.88,55.88,2
20120901|2012-04-30 04:30,30,55.77,55.81,55.77,55.81,3
20120901|2012-04-30 05:00,30,55.68,55.68,55.68,55.68,4
20120901|2012-04-30 06:00,30,55.7,55.7,55.66,55.66,10
20120901|2012-04-30 07:00,30,55.61,55.63,55.6,55.6,27
20120901|2012-04-30 09:30,30,55.6,55.6,55.38,55.49,252
20120901|2012-04-30 10:00,30,55.42,55.51,55.39,55.45,38
20120901|2012-04-30 10:30,30,55.45,55.45,55.38,55.42,30
20120901|2012-04-30 11:00,30,55.37,55.37,55.26,55.27,380
20120901|2012-04-30 11:30,30,55.26,55.31,55.19,55.31,258
20120901|2012-04-30 12:00,30,55.25,55.27,55.16,55.17,115
20120901|2012-04-30 12:30,30,55.16,55.27,55.16,55.26,63
20120901|2012-04-30 13:00,30,55.29,55.53,55.26,55.41,199
20120901|2012-04-30 18:00,1,55.39,55.5,55.39,55.5,2
20120901|2012-04-30 19:00,1,55.4,55.4,55.4,55.4,1
20120901|2012-04-30 23:30,1,55.31,55.31,55.31,55.31,1
20120901|2012-05-01 02:00,1,55.18,55.22,55.18,55.22,7
20120901|2012-05-01 03:30,1,55.18,55.18,55.12,55.12,6
20120901|2012-05-01 04:00,1,55.06,55.06,55.05,55.05,2
20120901|2012-05-01 04:30,1,55.04,55.05,55.02,55.03,36
20120901|2012-05-01 05:00,1,55.03,55.05,55,55,247
20120901|2012-05-01 05:30,1,55,55.03,55,55.01,173
20120901|2012-05-01 06:00,1,55,55.01,55,55,59
20120901|2012-05-01 06:30,1,55.05,55.05,55.05,55.05,20
20120901|2012-05-01 07:00,1,55.12,55.19,55.12,55.19,28
20120901|2012-05-01 09:30,1,55.2,55.33,55.06,55.31,350
20120901|2012-05-01 10:00,1,55.4,55.65,55.4,55.41,125
20120901|2012-05-01 10:30,1,55.35,55.37,55.22,55.23,49
20120901|2012-05-01 11:00,1,55.24,55.26,55.19,55.2,16
20120901|2012-05-01 11:30,1,55.2,55.2,55.15,55.16,17
20120901|2012-05-01 12:00,1,55.19,55.3,55.18,55.3,48
20120901|2012-05-01 12:30,1,55.29,55.29,55.22,55.29,32
20120901|2012-05-01 13:00,1,55.39,55.46,55.3,55.33,342
20120901|2012-05-01 19:00,2,55.41,55.41,55.4,55.41,5
20120901|2012-05-01 19:30,2,55.42,55.42,55.42,55.42,1
20120901|2012-05-01 20:30,2,55.42,55.42,55.42,55.42,1
20120901|2012-05-01 23:00,2,55.53,55.53,55.52,55.52,2
20120901|2012-05-01 23:30,2,55.56,55.56,55.56,55.56,9
20120901|2012-05-02 04:00,2,55.56,55.56,55.56,55.56,2
20120901|2012-05-02 04:30,2,55.52,55.52,55.5,55.5,4
20120901|2012-05-02 05:00,2,55.56,55.61,55.56,55.56,51
20120901|2012-05-02 05:30,2,55.58,55.58,55.57,55.57,19
20120901|2012-05-02 06:00,2,55.57,55.61,55.57,55.61,10
20120901|2012-05-02 06:30,2,55.61,55.61,55.6,55.6,27
20120901|2012-05-02 07:00,2,55.57,55.57,55.55,55.55,2
20120901|2012-05-02 09:30,2,55.63,55.63,55.45,55.55,416
20120901|2012-05-02 10:00,2,55.55,55.75,55.55,55.75,52
20120901|2012-05-02 10:30,2,55.75,55.85,55.69,55.7,178
20120901|2012-05-02 11:00,2,55.68,55.68,55.47,55.51,254
20120901|2012-05-02 11:30,2,55.51,55.53,55.31,55.32,35
20120901|2012-05-02 12:00,2,55.32,55.37,55.26,55.36,119
20120901|2012-05-02 12:30,2,55.33,55.33,55.05,55.08,357
20120901|2012-05-02 13:00,2,55.1,55.13,55,55,230
20120901|2012-05-02 19:30,3,55.17,55.18,55.16,55.17,8
20120901|2012-05-02 20:00,3,55.2,55.2,55.16,55.16,6
20120901|2012-05-02 21:00,3,55.17,55.17,55.16,55.16,2
20120901|2012-05-02 21:30,3,55.2,55.21,55.2,55.21,3
20120901|2012-05-02 22:00,3,55,55,55,55,3
20120901|2012-05-02 23:00,3,55.04,55.04,55.03,55.03,3
20120901|2012-05-02 23:30,3,55,55,55,55,8
20120901|2012-05-03 00:00,3,55,55,55,55,5
20120901|2012-05-03 00:30,3,55,55,55,55,23
20120901|2012-05-03 01:00,3,55,55.01,55,55.01,157
20120901|2012-05-03 01:30,3,55,55,55,55,107
20120901|2012-05-03 02:00,3,54.96,54.96,54.96,54.96,1
20120901|2012-05-03 02:30,3,54.93,54.93,54.93,54.93,1
20120901|2012-05-03 03:00,3,55.03,55.03,55.03,55.03,1
20120901|2012-05-03 04:00,3,54.95,54.95,54.93,54.93,7
20120901|2012-05-03 04:30,3,54.94,54.94,54.89,54.89,6
20120901|2012-05-03 05:00,3,54.92,54.92,54.88,54.88,3
20120901|2012-05-03 05:30,3,54.96,54.96,54.96,54.96,1
20120901|2012-05-03 06:30,3,55.03,55.03,55.03,55.03,1
20120901|2012-05-03 07:00,3,55.02,55.02,55.02,55.02,2
20120901|2012-05-03 09:30,3,55,55,54.55,54.72,417
20120901|2012-05-03 10:00,3,54.72,54.79,54.6,54.65,264
20120901|2012-05-03 10:30,3,54.59,54.67,54.55,54.62,207
20120901|2012-05-03 11:00,3,54.63,54.67,54.54,54.59,371
20120901|2012-05-03 11:30,3,54.58,54.7,54.56,54.56,100
20120901|2012-05-03 12:00,3,54.55,54.55,54.41,54.47,174
20120901|2012-05-03 12:30,3,54.5,54.56,54.46,54.48,243
20120901|2012-05-03 13:00,3,54.47,54.67,54.46,54.64,325
20120901|2012-05-03 19:30,4,54.56,54.56,54.56,54.56,4
20120901|2012-05-03 20:00,4,54.62,54.75,54.61,54.75,13
20120901|2012-05-03 23:30,4,54.7,54.7,54.7,54.7,1
20120901|2012-05-04 01:30,4,54.73,54.73,54.71,54.71,4
20120901|2012-05-04 04:00,4,54.68,54.68,54.68,54.68,2
20120901|2012-05-04 05:00,4,54.7,54.7,54.68,54.68,110
20120901|2012-05-04 06:00,4,54.68,54.72,54.68,54.72,11
20120901|2012-05-04 09:30,4,54.34,54.36,53.81,53.99,437
20120901|2012-05-04 10:00,4,54,54.1,53.91,53.91,529
20120901|2012-05-04 10:30,4,53.89,53.96,53.84,53.88,178
20120901|2012-05-04 11:00,4,53.85,54,53.85,53.95,275
20120901|2012-05-04 11:30,4,53.96,54.07,53.9,54.06,136
20120901|2012-05-04 12:00,4,54.1,54.15,54.01,54.02,91
20120901|2012-05-04 12:30,4,54.01,54.06,53.97,54.04,104
20120901|2012-05-04 13:00,4,54.03,54.13,53.95,53.99,130
20120901|2012-05-06 18:00,7,53.86,53.86,53.83,53.85,13
20120901|2012-05-06 18:30,7,53.87,53.87,53.86,53.86,4
20120901|2012-05-06 19:30,7,53.84,53.91,53.84,53.91,2
20120901|2012-05-06 20:00,7,53.84,53.86,53.71,53.81,62
20120901|2012-05-06 21:00,7,53.77,53.77,53.77,53.77,1
20120901|2012-05-07 01:00,7,53.87,53.87,53.87,53.87,2
20120901|2012-05-07 03:30,7,54.04,54.09,54.04,54.09,7
20120901|2012-05-07 04:30,7,54.07,54.08,54.07,54.08,7
20120901|2012-05-07 07:00,7,54.13,54.13,54.1,54.1,4
20120901|2012-05-07 09:30,7,54.1,54.1,53.66,53.94,238
20120901|2012-05-07 10:00,7,53.9,53.9,53.79,53.82,73
20120901|2012-05-07 10:30,7,53.8,53.81,53.72,53.77,46
20120901|2012-05-07 11:00,7,53.8,53.86,53.77,53.78,19
20120901|2012-05-07 11:30,7,53.78,53.9,53.78,53.82,70
20120901|2012-05-07 12:00,7,53.84,53.92,53.82,53.89,13
20120901|2012-05-07 12:30,7,53.89,53.96,53.88,53.88,62
20120901|2012-05-07 13:00,7,53.91,53.99,53.88,53.94,101
20120901|2012-05-07 18:00,8,54.13,54.13,54.13,54.13,1
20120901|2012-05-07 18:30,8,54.07,54.07,54.07,54.07,1
20120901|2012-05-07 19:30,8,54.06,54.06,54.06,54.06,1
20120901|2012-05-07 22:00,8,54.29,54.29,54.29,54.29,5
20120901|2012-05-08 00:00,8,54.24,54.26,54.24,54.25,78
20120901|2012-05-08 01:00,8,54.35,54.35,54.35,54.35,4
20120901|2012-05-08 02:00,8,54.19,54.19,54.19,54.19,1
20120901|2012-05-08 03:00,8,54.2,54.2,54.2,54.2,50
20120901|2012-05-08 03:30,8,54.2,54.23,54.2,54.21,77
20120901|2012-05-08 04:00,8,54.24,54.24,54.24,54.24,5
20120901|2012-05-08 04:30,8,54.25,54.25,54.21,54.21,51
20120901|2012-05-08 06:30,8,54.18,54.18,54.18,54.18,1
20120901|2012-05-08 09:30,8,54.08,54.08,53.73,53.73,329
20120901|2012-05-08 10:00,8,53.73,53.94,53.43,53.85,406
20120901|2012-05-08 10:30,8,53.85,53.97,53.81,53.83,176
20120901|2012-05-08 11:00,8,53.85,53.91,53.8,53.84,68
20120901|2012-05-08 11:30,8,53.88,53.88,53.77,53.77,34
20120901|2012-05-08 12:00,8,53.76,53.76,53.64,53.71,117
20120901|2012-05-08 12:30,8,53.71,53.8,53.6,53.64,79
20120901|2012-05-08 13:00,8,53.66,53.73,53.64,53.68,222
20120901|2012-05-08 18:30,9,53.74,53.74,53.74,53.74,5
20120901|2012-05-08 19:00,9,53.76,53.76,53.75,53.75,2
20120901|2012-05-08 20:00,9,53.72,53.85,53.72,53.85,19
20120901|2012-05-09 01:00,9,53.72,53.72,53.72,53.72,16
20120901|2012-05-09 01:30,9,53.81,53.82,53.79,53.8,5
20120901|2012-05-09 02:00,9,53.79,53.81,53.79,53.79,5
20120901|2012-05-09 03:00,9,53.94,53.94,53.94,53.94,1
20120901|2012-05-09 03:30,9,53.84,53.84,53.84,53.84,1
20120901|2012-05-09 04:30,9,53.81,53.81,53.77,53.77,10
20120901|2012-05-09 05:30,9,53.67,53.67,53.67,53.67,5
20120901|2012-05-09 06:30,9,53.56,53.56,53.54,53.54,13
20120901|2012-05-09 07:00,9,53.59,53.63,53.54,53.56,21
20120901|2012-05-09 09:30,9,53.31,53.66,53.27,53.55,185
20120901|2012-05-09 10:00,9,53.56,53.73,53.55,53.66,285
20120901|2012-05-09 10:30,9,53.6,53.79,53.57,53.79,88
20120901|2012-05-09 11:00,9,53.74,53.74,53.69,53.69,156
20120901|2012-05-09 11:30,9,53.68,53.68,53.56,53.56,18
20120901|2012-05-09 12:00,9,53.58,53.6,53.54,53.56,64
20120901|2012-05-09 12:30,9,53.56,53.6,53.44,53.44,272
20120901|2012-05-09 13:00,9,53.47,53.47,53.22,53.24,392
20120901|2012-05-09 18:00,10,53.32,53.32,53.32,53.32,5
20120901|2012-05-09 18:30,10,53.33,53.33,53.33,53.33,2
20120901|2012-05-09 20:00,10,53.54,53.6,53.54,53.58,145
20120901|2012-05-09 22:00,10,53.57,53.57,53.55,53.55,36
20120901|2012-05-10 00:00,10,53.59,53.67,53.59,53.67,210
20120901|2012-05-10 01:00,10,53.79,53.79,53.79,53.79,73
20120901|2012-05-10 01:30,10,53.8,53.8,53.8,53.8,4
20120901|2012-05-10 02:00,10,53.84,53.9,53.84,53.9,308
20120901|2012-05-10 02:30,10,53.82,53.82,53.82,53.82,2
20120901|2012-05-10 03:00,10,53.82,53.82,53.78,53.78,102
20120901|2012-05-10 03:30,10,53.88,53.89,53.87,53.88,143
20120901|2012-05-10 04:00,10,53.86,53.87,53.78,53.78,106
20120901|2012-05-10 04:30,10,53.78,53.78,53.75,53.75,11
20120901|2012-05-10 05:30,10,53.76,53.76,53.75,53.76,14
20120901|2012-05-10 06:30,10,53.78,53.78,53.77,53.77,2
20120901|2012-05-10 07:00,10,53.79,53.79,53.79,53.79,18
20120901|2012-05-10 09:30,10,53.91,54.04,53.78,53.79,397
20120901|2012-05-10 10:00,10,53.8,53.87,53.77,53.87,148
20120901|2012-05-10 10:30,10,53.86,53.9,53.85,53.86,51
20120901|2012-05-10 11:00,10,53.86,53.86,53.79,53.82,115
20120901|2012-05-10 11:30,10,53.82,53.85,53.75,53.75,70
20120901|2012-05-10 12:00,10,53.74,53.76,53.71,53.71,133
20120901|2012-05-10 12:30,10,53.73,53.73,53.69,53.73,63
20120901|2012-05-10 13:00,10,53.74,53.87,53.73,53.87,82
20120901|2012-05-10 18:00,11,53.9,53.9,53.9,53.9,61
20120901|2012-05-10 20:00,11,53.42,53.42,53.42,53.42,3
20120901|2012-05-10 21:00,11,53.46,53.46,53.21,53.21,117
20120901|2012-05-10 21:30,11,53.39,53.39,53.39,53.39,1
20120901|2012-05-10 22:00,11,53.3,53.3,53.3,53.3,127
20120901|2012-05-11 00:00,11,53.24,53.24,53.24,53.24,1
20120901|2012-05-11 00:30,11,53.1,53.1,52.93,52.93,17
20120901|2012-05-11 01:00,11,52.93,52.93,52.93,52.93,1
20120901|2012-05-11 04:00,11,53.15,53.15,53.15,53.15,2
20120901|2012-05-11 05:00,11,53.08,53.09,53.06,53.08,5
20120901|2012-05-11 05:30,11,53.03,53.03,53.03,53.03,5
20120901|2012-05-11 06:30,11,52.99,53.07,52.99,53.07,5
20120901|2012-05-11 07:00,11,53.09,53.09,53.09,53.09,3
20120901|2012-05-11 09:30,11,53.21,53.26,53.06,53.15,165
20120901|2012-05-11 10:00,11,53.14,53.16,53.03,53.07,108
20120901|2012-05-11 10:30,11,53.05,53.06,52.98,52.98,287
20120901|2012-05-11 11:00,11,53.02,53.02,52.61,52.68,333
20120901|2012-05-11 11:30,11,52.65,52.79,52.62,52.78,136
20120901|2012-05-11 12:00,11,52.77,52.77,52.62,52.65,122
20120901|2012-05-11 12:30,11,52.64,52.69,52.53,52.54,143
20120901|2012-05-11 13:00,11,52.6,52.72,52.5,52.52,297
20120901|2012-05-13 18:00,14,52.63,52.63,52.63,52.63,8
20120901|2012-05-13 18:30,14,52.5,52.5,52.4,52.4,100
20120901|2012-05-13 19:30,14,52.6,52.6,52.6,52.6,2
20120901|2012-05-13 20:30,14,52.52,52.52,52.12,52.12,148
20120901|2012-05-14 01:00,14,52.1,52.1,52.1,52.1,3
20120901|2012-05-14 02:00,14,52,52,51.93,51.97,26
20120901|2012-05-14 02:30,14,51.92,51.94,51.92,51.94,50
20120901|2012-05-14 03:00,14,51.86,51.86,51.74,51.76,21
20120901|2012-05-14 03:30,14,51.76,51.76,51.76,51.76,5
20120901|2012-05-14 04:00,14,51.67,51.67,51.65,51.65,8
20120901|2012-05-14 04:30,14,51.64,51.64,51.55,51.6,16
20120901|2012-05-14 05:00,14,51.6,51.61,51.6,51.61,3
20120901|2012-05-14 05:30,14,51.6,51.6,51.53,51.57,29
20120901|2012-05-14 07:00,14,51.68,51.73,51.68,51.73,9
20120901|2012-05-14 09:30,14,51.76,51.8,51.4,51.49,407
20120901|2012-05-14 10:00,14,51.45,51.68,51.43,51.68,89
20120901|2012-05-14 10:30,14,51.65,51.7,51.58,51.69,48
20120901|2012-05-14 11:00,14,51.65,51.77,51.54,51.59,132
20120901|2012-05-14 11:30,14,51.51,51.61,51.49,51.57,329
20120901|2012-05-14 12:00,14,51.55,51.67,51.55,51.67,86
20120901|2012-05-14 12:30,14,51.59,51.59,51.45,51.5,81
20120901|2012-05-14 13:00,14,51.5,51.68,51.47,51.68,103
20120901|2012-05-14 18:00,15,51.76,51.76,51.74,51.74,17
20120901|2012-05-14 20:00,15,51.64,51.64,51.56,51.64,5
20120901|2012-05-15 01:00,15,51.71,51.73,51.68,51.68,72
20120901|2012-05-15 02:00,15,51.91,52,51.91,52,23
20120901|2012-05-15 03:00,15,51.92,51.92,51.92,51.92,1
20120901|2012-05-15 03:30,15,51.96,51.96,51.96,51.96,5
20120901|2012-05-15 04:00,15,51.95,51.97,51.92,51.92,39
20120901|2012-05-15 04:30,15,51.99,51.99,51.99,51.99,1
20120901|2012-05-15 05:30,15,52.05,52.1,52.05,52.06,199
20120901|2012-05-15 06:30,15,52.04,52.04,52.04,52.04,1
20120901|2012-05-15 07:00,15,52.1,52.1,52.1,52.1,2
20120901|2012-05-15 09:30,15,51.84,51.84,51.47,51.49,271
20120901|2012-05-15 10:00,15,51.46,51.52,51.3,51.44,287
20120901|2012-05-15 10:30,15,51.36,51.65,51.36,51.65,76
20120901|2012-05-15 11:00,15,51.66,51.76,51.51,51.54,89
20120901|2012-05-15 11:30,15,51.54,51.62,51.53,51.56,40
20120901|2012-05-15 12:00,15,51.62,51.67,51.61,51.65,124
20120901|2012-05-15 12:30,15,51.68,51.8,51.65,51.8,104
20120901|2012-05-15 13:00,15,51.73,51.8,51.66,51.8,65
20120901|2012-05-15 18:00,16,51.88,51.88,51.88,51.88,30
20120901|2012-05-15 22:30,16,51.66,51.66,51.65,51.65,11
20120901|2012-05-16 00:00,16,51.56,51.56,51.56,51.56,1
20120901|2012-05-16 00:30,16,51.5,51.52,51.41,51.41,89
20120901|2012-05-16 01:00,16,51.3,51.3,51.3,51.3,18
20120901|2012-05-16 01:30,16,51.14,51.15,51.14,51.15,8
20120901|2012-05-16 02:00,16,51.12,51.12,50.65,50.68,84
20120901|2012-05-16 02:30,16,50.65,50.7,50.47,50.53,35
20120901|2012-05-16 03:00,16,50.62,50.64,50.62,50.64,6
20120901|2012-05-16 03:30,16,50.86,50.86,50.7,50.7,26
20120901|2012-05-16 04:00,16,51.01,51.01,51.01,51.01,1
20120901|2012-05-16 04:30,16,50.81,50.84,50.77,50.77,11
20120901|2012-05-16 05:00,16,50.76,50.9,50.76,50.9,3
20120901|2012-05-16 05:30,16,51.01,51.06,51.01,51.06,14
20120901|2012-05-16 06:00,16,51.05,51.06,51,51,20
20120901|2012-05-16 06:30,16,51.03,51.05,51.03,51.04,15
20120901|2012-05-16 07:00,16,51.03,51.03,51.03,51.03,1
20120901|2012-05-16 09:30,16,51.25,51.36,50.94,50.98,388
20120901|2012-05-16 10:00,16,50.99,50.99,50.69,50.7,486
20120901|2012-05-16 10:30,16,50.83,50.92,50.71,50.91,172
20120901|2012-05-16 11:00,16,50.9,50.94,50.65,50.8,386
20120901|2012-05-16 11:30,16,50.79,50.83,50.7,50.8,53
20120901|2012-05-16 12:00,16,50.78,50.93,50.71,50.83,79
20120901|2012-05-16 12:30,16,50.8,50.89,50.72,50.89,165
20120901|2012-05-16 13:00,16,50.87,50.93,50.74,50.86,178
20120901|2012-05-16 18:30,17,50.95,50.95,50.94,50.95,10
20120901|2012-05-16 19:00,17,50.98,51.15,50.98,51.15,27
20120901|2012-05-16 19:30,17,51.11,51.3,51.11,51.3,74
20120901|2012-05-16 20:00,17,51.15,51.34,51.15,51.2,37
20120901|2012-05-16 20:30,17,51.22,51.22,51.11,51.11,31
20120901|2012-05-16 21:30,17,51.15,51.18,51.11,51.11,4
20120901|2012-05-17 00:30,17,51.31,51.39,51.31,51.39,41
20120901|2012-05-17 01:00,17,51.36,51.4,51.35,51.4,34
20120901|2012-05-17 02:30,17,51.19,51.2,51.18,51.18,11
20120901|2012-05-17 03:00,17,51.03,51.03,51.03,51.03,4
20120901|2012-05-17 04:30,17,51.01,51.01,51.01,51.01,5
20120901|2012-05-17 06:00,17,50.88,50.88,50.88,50.88,5
20120901|2012-05-17 06:30,17,50.88,50.88,50.87,50.87,8
20120901|2012-05-17 07:00,17,50.88,50.9,50.88,50.9,6
20120901|2012-05-17 09:30,17,50.92,51.27,50.9,51.27,101
20120901|2012-05-17 10:00,17,51.25,51.27,51.16,51.16,68
20120901|2012-05-17 10:30,17,51.22,51.22,51.15,51.15,9
20120901|2012-05-17 11:00,17,51.14,51.17,51.07,51.14,106
20120901|2012-05-17 11:30,17,51.12,51.16,51.08,51.11,43
20120901|2012-05-17 12:00,17,51.05,51.09,51.02,51.02,250
20120901|2012-05-17 12:30,17,51.04,51.06,50.91,51.06,86
20120901|2012-05-17 13:00,17,51.08,51.15,51.04,51.12,37
20120901|2012-05-17 18:30,18,51.14,51.14,51.14,51.14,2
20120901|2012-05-17 19:00,18,51.14,51.14,51.14,51.14,35
20120901|2012-05-17 20:00,18,51.02,51.02,50.83,50.86,74
20120901|2012-05-17 20:30,18,50.87,50.89,50.87,50.89,18
20120901|2012-05-17 21:00,18,50.84,50.88,50.84,50.88,11
20120901|2012-05-17 21:30,18,50.8,50.8,50.8,50.8,2
20120901|2012-05-18 00:00,18,50.56,50.56,50.56,50.56,48
20120901|2012-05-18 00:30,18,50.5,50.56,50.45,50.56,108
20120901|2012-05-18 02:00,18,50.45,50.51,50.45,50.51,7
20120901|2012-05-18 03:00,18,50.66,50.66,50.66,50.66,1
20120901|2012-05-18 05:00,18,50.87,50.87,50.72,50.72,13
20120901|2012-05-18 06:30,18,50.96,50.96,50.96,50.96,5
20120901|2012-05-18 09:30,18,51.06,51.21,50.9,50.92,163
20120901|2012-05-18 10:00,18,50.96,50.98,50.75,50.82,66
20120901|2012-05-18 10:30,18,50.82,50.93,50.8,50.81,141
20120901|2012-05-18 11:00,18,50.85,50.9,50.8,50.82,238
20120901|2012-05-18 11:30,18,50.81,50.88,50.74,50.88,24
20120901|2012-05-18 12:00,18,50.82,50.85,50.75,50.85,64
20120901|2012-05-18 12:30,18,50.89,50.92,50.74,50.86,124
20120901|2012-05-18 13:00,18,50.93,50.93,50.63,50.64,57
20120901|2012-05-20 17:00,21,50.87,51.28,50.86,51.28,47
20120901|2012-05-20 17:30,21,50.91,50.91,50.91,50.91,1
20120901|2012-05-20 18:30,21,50.92,50.92,50.92,50.92,2
20120901|2012-05-20 20:00,21,51.12,51.13,51,51,72
20120901|2012-05-20 21:00,21,51.03,51.03,51.03,51.03,1
20120901|2012-05-20 21:30,21,51.05,51.05,51.05,51.05,1
20120901|2012-05-20 22:00,21,51.18,51.29,51.18,51.29,72
20120901|2012-05-21 00:30,21,51.27,51.32,51.27,51.29,28
20120901|2012-05-21 01:00,21,51.29,51.29,51.29,51.29,1
20120901|2012-05-21 01:30,21,51.22,51.24,51.22,51.24,12
20120901|2012-05-21 02:30,21,51.25,51.25,51.25,51.25,1
20120901|2012-05-21 03:30,21,51.27,51.27,51.23,51.23,4
20120901|2012-05-21 04:30,21,51.07,51.07,51.07,51.07,2
20120901|2012-05-21 05:00,21,51.08,51.08,51.08,51.08,1
20120901|2012-05-21 07:30,21,51.07,51.07,51.07,51.07,1
20120901|2012-05-21 08:00,21,51.04,51.11,51.04,51.11,12
20120901|2012-05-21 09:00,21,51.21,51.21,51.16,51.16,3
20120901|2012-05-21 09:30,21,51.19,51.39,51.05,51.39,58
20120901|2012-05-21 10:00,21,51.39,51.51,51.37,51.43,45
20120901|2012-05-21 10:30,21,51.4,51.55,51.37,51.43,81
20120901|2012-05-21 11:00,21,51.4,51.4,51.37,51.4,23
20120901|2012-05-21 11:30,21,51.39,51.42,51.39,51.39,6
20120901|2012-05-21 12:00,21,51.39,51.39,51.34,51.34,14
20120901|2012-05-21 12:30,21,51.23,51.23,51.22,51.22,8
20120901|2012-05-21 13:00,21,51.25,51.4,51.25,51.4,44
20120901|2012-05-21 13:30,21,51.36,51.36,51.3,51.3,14
20120901|2012-05-21 17:00,22,51.44,51.44,51.39,51.39,2
20120901|2012-05-21 18:30,22,51.34,51.34,51.34,51.34,2
20120901|2012-05-21 22:00,22,51.33,51.33,51.33,51.33,2
20120901|2012-05-22 03:30,22,51.6,51.68,51.6,51.68,283
20120901|2012-05-22 04:00,22,51.46,51.47,51.33,51.37,42
20120901|2012-05-22 06:00,22,51.39,51.39,51.39,51.39,1
20120901|2012-05-22 06:30,22,51.45,51.45,51.45,51.45,1
20120901|2012-05-22 07:30,22,51.39,51.42,51.39,51.42,8
20120901|2012-05-22 08:00,22,51.43,51.43,51.43,51.43,3
20120901|2012-05-22 08:30,22,51.41,51.42,51.41,51.42,19
20120901|2012-05-22 09:00,22,51.37,51.4,51.37,51.4,14
20120901|2012-05-22 09:30,22,51.43,51.49,51.23,51.23,120
20120901|2012-05-22 10:00,22,51.29,51.46,51.16,51.46,84
20120901|2012-05-22 10:30,22,51.37,51.42,51.32,51.32,22
20120901|2012-05-22 11:00,22,51.22,51.31,51.09,51.31,38
20120901|2012-05-22 11:30,22,51.24,51.28,50.78,50.96,121
20120901|2012-05-22 12:00,22,50.98,50.98,50.8,50.84,63
20120901|2012-05-22 12:30,22,50.84,51.06,50.84,51.01,92
20120901|2012-05-22 13:00,22,50.93,50.99,50.8,50.88,118
20120901|2012-05-22 13:30,22,50.91,50.91,50.83,50.84,5
20120901|2012-05-22 17:00,23,50.91,50.91,50.78,50.78,28
20120901|2012-05-22 17:30,23,50.71,50.78,50.71,50.77,32
20120901|2012-05-22 18:00,23,50.77,50.77,50.74,50.74,2
20120901|2012-05-22 18:30,23,50.77,50.77,50.76,50.77,4
20120901|2012-05-22 19:30,23,50.6,50.6,50.6,50.6,5
20120901|2012-05-22 20:00,23,50.52,50.58,50.52,50.58,2
20120901|2012-05-22 21:00,23,50.5,50.53,50.48,50.48,46
20120901|2012-05-22 21:30,23,50.53,50.55,50.5,50.52,91
20120901|2012-05-22 22:30,23,50.49,50.49,50.49,50.49,2
20120901|2012-05-22 23:30,23,50.51,50.51,50.51,50.51,1
20120901|2012-05-23 00:30,23,50.38,50.38,50.36,50.36,8
20120901|2012-05-23 01:00,23,50.25,50.25,50.25,50.25,47
20120901|2012-05-23 01:30,23,50.25,50.3,50.21,50.23,95
20120901|2012-05-23 02:00,23,50.25,50.25,50.24,50.25,14
20120901|2012-05-23 02:30,23,50.27,50.27,50.17,50.17,22
20120901|2012-05-23 03:00,23,50.04,50.05,50,50,58
20120901|2012-05-23 03:30,23,49.98,49.98,49.96,49.96,128
20120901|2012-05-23 05:00,23,50.07,50.07,50.07,50.07,2
20120901|2012-05-23 05:30,23,50.06,50.06,50.06,50.06,4
20120901|2012-05-23 06:30,23,50.22,50.22,50.21,50.21,3
20120901|2012-05-23 07:00,23,50.23,50.23,50.16,50.16,16
20120901|2012-05-23 07:30,23,50.06,50.06,50.01,50.01,3
20120901|2012-05-23 08:00,23,50.08,50.08,50.02,50.02,3
20120901|2012-05-23 08:30,23,50.03,50.03,49.88,49.95,40
20120901|2012-05-23 09:00,23,49.96,49.98,49.76,49.9,200
20120901|2012-05-23 09:30,23,49.88,50.06,49.85,50.01,168
20120901|2012-05-23 10:00,23,49.96,50.04,49.76,49.84,158
20120901|2012-05-23 10:30,23,49.84,49.92,49.63,49.79,152
20120901|2012-05-23 11:00,23,49.74,49.76,49.53,49.53,193
20120901|2012-05-23 11:30,23,49.52,49.53,49.17,49.21,408
20120901|2012-05-23 12:00,23,49.22,49.41,49,49.41,318
20120901|2012-05-23 12:30,23,49.42,49.55,49.31,49.55,199
20120901|2012-05-23 13:00,23,49.52,49.53,49.33,49.48,124
20120901|2012-05-23 13:30,23,49.42,49.42,49.33,49.42,39
20120901|2012-05-23 17:30,24,49.64,49.64,49.64,49.64,1
20120901|2012-05-23 18:00,24,49.7,49.7,49.7,49.7,2
20120901|2012-05-23 19:00,24,49.7,49.7,49.7,49.7,1
20120901|2012-05-23 19:30,24,49.79,49.8,49.79,49.8,2
20120901|2012-05-23 20:00,24,49.72,50.07,49.72,50.07,222
20120901|2012-05-23 21:00,24,49.85,49.88,49.84,49.88,24
20120901|2012-05-23 22:00,24,49.83,49.83,49.71,49.71,28
20120901|2012-05-23 22:30,24,49.74,49.74,49.74,49.74,25
20120901|2012-05-23 23:00,24,49.79,49.79,49.75,49.76,29
20120901|2012-05-23 23:30,24,49.8,49.8,49.8,49.8,1
20120901|2012-05-24 00:00,24,49.76,49.76,49.76,49.76,2
20120901|2012-05-24 00:30,24,49.76,49.76,49.76,49.76,1
20120901|2012-05-24 01:00,24,49.87,49.87,49.87,49.87,9
20120901|2012-05-24 01:30,24,50.02,50.02,50.02,50.02,18
20120901|2012-05-24 02:00,24,50,50.08,50,50.04,49
20120901|2012-05-24 02:30,24,50,50,49.93,49.93,41
20120901|2012-05-24 03:00,24,49.92,49.92,49.91,49.91,23
20120901|2012-05-24 03:30,24,49.85,49.9,49.85,49.9,33
20120901|2012-05-24 04:00,24,49.88,49.88,49.88,49.88,1
20120901|2012-05-24 04:30,24,49.95,49.95,49.87,49.91,102
20120901|2012-05-24 05:30,24,49.94,49.94,49.94,49.94,1
20120901|2012-05-24 07:30,24,49.77,49.97,49.76,49.85,52
20120901|2012-05-24 08:00,24,49.91,49.92,49.88,49.88,47
20120901|2012-05-24 08:30,24,49.87,49.87,49.81,49.83,31
20120901|2012-05-24 09:00,24,49.84,49.89,49.84,49.88,139
20120901|2012-05-24 09:30,24,49.88,49.88,49.38,49.44,232
20120901|2012-05-24 10:00,24,49.43,49.84,49.43,49.84,152
20120901|2012-05-24 10:30,24,49.8,49.81,49.72,49.76,42
20120901|2012-05-24 11:00,24,49.77,49.98,49.76,49.77,88
20120901|2012-05-24 11:30,24,49.78,49.88,49.78,49.85,21
20120901|2012-05-24 12:00,24,49.88,49.96,49.85,49.85,29
20120901|2012-05-24 12:30,24,49.92,49.95,49.75,49.85,215
20120901|2012-05-24 13:00,24,49.85,50.06,49.82,49.83,294
20120901|2012-05-24 13:30,24,49.83,49.87,49.83,49.87,32
20120901|2012-05-24 17:00,25,49.99,49.99,49.99,49.99,1
20120901|2012-05-24 20:00,25,49.96,49.96,49.96,49.96,3
20120901|2012-05-24 21:30,25,49.86,49.86,49.85,49.85,45
20120901|2012-05-24 22:30,25,49.8,49.85,49.78,49.85,27
20120901|2012-05-24 23:00,25,49.85,49.93,49.85,49.93,48
20120901|2012-05-25 02:00,25,50.1,50.23,50.08,50.23,67
20120901|2012-05-25 02:30,25,50.16,50.2,50.12,50.2,20
20120901|2012-05-25 03:00,25,50.19,50.35,50.19,50.35,40
20120901|2012-05-25 03:30,25,50.38,50.44,50.38,50.44,14
20120901|2012-05-25 04:00,25,50.48,50.49,50.48,50.49,4
20120901|2012-05-25 04:30,25,50.3,50.31,50.29,50.29,50
20120901|2012-05-25 05:00,25,50.36,50.36,50.36,50.36,1
20120901|2012-05-25 05:30,25,50.26,50.26,50.13,50.16,63
20120901|2012-05-25 06:00,25,50.17,50.17,50.15,50.15,3
20120901|2012-05-25 06:30,25,50.21,50.21,50.19,50.19,4
20120901|2012-05-25 07:00,25,50.26,50.26,50.26,50.26,1
20120901|2012-05-25 07:30,25,50.12,50.15,50.1,50.14,23
20120901|2012-05-25 08:00,25,50.11,50.11,50.1,50.1,7
20120901|2012-05-25 08:30,25,50.15,50.24,50.15,50.24,19
20120901|2012-05-25 09:00,25,50.2,50.2,50.2,50.2,1
20120901|2012-05-25 09:30,25,50.21,50.5,50.21,50.36,302
20120901|2012-05-25 10:00,25,50.36,50.49,50.36,50.49,141
20120901|2012-05-25 10:30,25,50.47,50.49,50.43,50.49,21
20120901|2012-05-25 11:00,25,50.49,50.57,50.34,50.37,34
20120901|2012-05-25 11:30,25,50.37,50.39,50.37,50.37,12
20120901|2012-05-25 12:00,25,50.37,50.43,50.36,50.43,46
20120901|2012-05-25 12:30,25,50.4,50.47,50.4,50.43,91
20120901|2012-05-25 13:00,25,50.52,50.61,50.46,50.53,42
20120901|2012-05-25 13:30,25,50.53,50.64,50.53,50.64,26
20120901|2012-05-28 20:00,29,50.61,50.69,50.59,50.59,72
20120901|2012-05-28 20:30,29,50.55,50.55,50.54,50.54,33
20120901|2012-05-28 21:00,29,50.52,50.52,50.51,50.51,45
20120901|2012-05-28 21:30,29,50.6,50.6,50.57,50.57,17
20120901|2012-05-28 22:00,29,50.59,50.68,50.59,50.66,111
20120901|2012-05-28 22:30,29,50.67,50.67,50.65,50.65,21
20120901|2012-05-29 00:30,29,50.67,50.84,50.67,50.84,39
20120901|2012-05-29 01:00,29,50.88,50.88,50.88,50.88,9
20120901|2012-05-29 01:30,29,50.95,50.95,50.93,50.93,9
20120901|2012-05-29 02:00,29,51.01,51.01,50.95,51.01,26
20120901|2012-05-29 02:30,29,51.04,51.05,50.97,50.97,30
20120901|2012-05-29 03:00,29,50.91,50.91,50.91,50.91,4
20120901|2012-05-29 04:00,29,51.04,51.04,51.04,51.04,4
20120901|2012-05-29 04:30,29,50.95,50.95,50.95,50.95,1
20120901|2012-05-29 05:00,29,50.91,50.91,50.9,50.9,3
20120901|2012-05-29 05:30,29,50.88,50.88,50.83,50.83,3
20120901|2012-05-29 06:00,29,50.81,50.85,50.8,50.85,5
20120901|2012-05-29 06:30,29,50.82,50.82,50.78,50.78,8
20120901|2012-05-29 07:00,29,50.84,50.84,50.84,50.84,1
20120901|2012-05-29 07:30,29,50.82,50.84,50.82,50.84,7
20120901|2012-05-29 08:00,29,50.81,50.93,50.81,50.93,20
20120901|2012-05-29 08:30,29,50.89,50.91,50.89,50.91,185
20120901|2012-05-29 09:00,29,50.98,51.11,50.98,51.08,16
20120901|2012-05-29 09:30,29,51.07,51.15,50.98,50.98,90
20120901|2012-05-29 10:00,29,50.97,51.04,50.88,50.93,291
20120901|2012-05-29 10:30,29,50.94,50.94,50.64,50.68,150
20120901|2012-05-29 11:00,29,50.67,50.67,50.28,50.45,594
20120901|2012-05-29 11:30,29,50.5,50.64,50.48,50.63,222
20120901|2012-05-29 12:00,29,50.6,50.66,50.54,50.66,43
20120901|2012-05-29 12:30,29,50.59,50.7,50.57,50.65,31
20120901|2012-05-29 13:00,29,50.66,50.72,50.57,50.59,48
20120901|2012-05-29 13:30,29,50.62,50.64,50.57,50.57,20
20120901|2012-05-29 21:30,30,50.61,50.74,50.61,50.7,39
20120901|2012-05-29 22:00,30,50.61,50.61,50.57,50.57,9
20120901|2012-05-29 23:00,30,50.5,50.5,50.5,50.5,1
20120901|2012-05-30 01:00,30,50.6,50.6,50.55,50.59,43
20120901|2012-05-30 03:00,30,50.47,50.47,50.36,50.4,20
20120901|2012-05-30 03:30,30,50.46,50.46,50.42,50.43,9
20120901|2012-05-30 04:00,30,50.33,50.33,50.33,50.33,20
20120901|2012-05-30 05:00,30,50.33,50.33,50.33,50.33,1
20120901|2012-05-30 05:30,30,50.31,50.31,50.31,50.31,1
20120901|2012-05-30 06:00,30,50.39,50.42,50.39,50.42,2
20120901|2012-05-30 06:30,30,50.29,50.3,50.29,50.3,2
20120901|2012-05-30 07:00,30,50.3,50.3,50.23,50.23,19
20120901|2012-05-30 07:30,30,50.25,50.43,50.23,50.39,231
20120901|2012-05-30 08:00,30,50.33,50.44,50.32,50.32,130
20120901|2012-05-30 08:30,30,50.3,50.3,50.05,50.08,10
20120901|2012-05-30 09:00,30,50,50.03,49.88,50.01,74
20120901|2012-05-30 09:30,30,50.02,50.11,49.93,50.11,71
20120901|2012-05-30 10:00,30,50.04,50.16,50.03,50.14,64
20120901|2012-05-30 10:30,30,50.14,50.22,50.1,50.21,221
20120901|2012-05-30 11:00,30,50.17,50.24,50.06,50.06,197
20120901|2012-05-30 11:30,30,50.01,50.08,49.99,50.08,29
20120901|2012-05-30 12:00,30,50.09,50.09,50.03,50.05,232
20120901|2012-05-30 12:30,30,50.06,50.07,50.06,50.06,13
20120901|2012-05-30 13:00,30,50.07,50.13,50.04,50.1,139
20120901|2012-05-30 13:30,30,50.15,50.15,50.15,50.15,1
20120901|2012-05-30 22:30,31,50.17,50.17,50.13,50.13,19
20120901|2012-05-30 23:00,31,50.12,50.14,50.06,50.14,28
20120901|2012-05-31 00:30,31,50.16,50.16,50.16,50.16,6
20120901|2012-05-31 01:00,31,50.17,50.17,50.16,50.16,2
20120901|2012-05-31 01:30,31,50.15,50.15,50,50,61
20120901|2012-05-31 02:00,31,50.07,50.16,50.06,50.13,33
20120901|2012-05-31 02:30,31,50.09,50.11,50.08,50.1,18
20120901|2012-05-31 03:00,31,50.14,50.14,50.12,50.12,14
20120901|2012-05-31 04:00,31,50.08,50.08,50.08,50.08,1
20120901|2012-05-31 04:30,31,50.14,50.14,50.14,50.14,1
20120901|2012-05-31 05:30,31,50.11,50.11,50.11,50.11,1
20120901|2012-05-31 06:30,31,50.08,50.08,50.08,50.08,1
20120901|2012-05-31 07:00,31,50.03,50.04,50.02,50.04,6
20120901|2012-05-31 08:30,31,49.94,49.97,49.8,49.8,26
20120901|2012-05-31 09:00,31,49.75,49.77,49.66,49.77,45
20120901|2012-05-31 09:30,31,49.66,49.82,49.66,49.68,192
20120901|2012-05-31 10:00,31,49.77,49.77,49.46,49.68,181
20120901|2012-05-31 10:30,31,49.66,49.75,49.63,49.71,63
20120901|2012-05-31 11:00,31,49.66,49.84,49.56,49.77,53
20120901|2012-05-31 11:30,31,49.71,49.71,49.67,49.67,8
20120901|2012-05-31 12:00,31,49.67,49.8,49.63,49.67,48
20120901|2012-05-31 12:30,31,49.72,49.77,49.63,49.65,61
20120901|2012-05-31 13:00,31,49.66,49.79,49.58,49.74,109
20120901|2012-05-31 13:30,31,49.75,49.75,49.66,49.66,28
20120901|2012-05-31 17:30,1,49.74,49.74,49.7,49.7,2
20120901|2012-05-31 18:00,1,49.8,49.8,49.8,49.8,1
20120901|2012-05-31 19:00,1,49.9,49.9,49.9,49.9,1
20120901|2012-05-31 19:30,1,49.69,49.69,49.69,49.69,1
20120901|2012-05-31 20:00,1,49.72,49.75,49.72,49.75,2
20120901|2012-05-31 20:30,1,49.8,49.8,49.8,49.8,1
20120901|2012-05-31 21:00,1,49.82,49.82,49.82,49.82,1
20120901|2012-05-31 23:00,1,49.78,49.78,49.73,49.73,56
20120901|2012-06-01 01:00,1,49.58,49.58,49.58,49.58,1
20120901|2012-06-01 02:00,1,49.54,49.54,49.47,49.47,16
20120901|2012-06-01 03:30,1,49.31,49.32,49.26,49.26,14
20120901|2012-06-01 04:00,1,49.26,49.26,49.17,49.22,147
20120901|2012-06-01 04:30,1,49.17,49.18,49.1,49.1,32
20120901|2012-06-01 05:00,1,49.1,49.1,49.09,49.09,3
20120901|2012-06-01 06:00,1,49.08,49.08,49.08,49.08,4
20120901|2012-06-01 06:30,1,49.03,49.03,48.99,49.01,35
20120901|2012-06-01 07:00,1,49.03,49.03,48.98,48.98,51
20120901|2012-06-01 07:30,1,48.9,48.98,48.77,48.93,176
20120901|2012-06-01 08:00,1,48.94,49.09,48.94,49.08,28
20120901|2012-06-01 08:30,1,49.21,49.24,49.06,49.06,217
20120901|2012-06-01 09:00,1,49.01,49.01,48.97,48.97,35
20120901|2012-06-01 09:30,1,49.08,49.18,48.9,49.04,279
20120901|2012-06-01 10:00,1,49.1,49.15,48.93,48.99,223
20120901|2012-06-01 10:30,1,48.94,49.17,48.92,49.17,179
20120901|2012-06-01 11:00,1,49.12,49.22,49.1,49.15,273
20120901|2012-06-01 11:30,1,49.15,49.15,49.1,49.13,7
20120901|2012-06-01 12:00,1,49.09,49.17,49.05,49.12,270
20120901|2012-06-01 12:30,1,49.1,49.16,48.99,49.15,257
20120901|2012-06-01 13:00,1,49.18,49.18,49,49.14,86
20120901|2012-06-01 13:30,1,49.11,49.18,49.11,49.18,29
20120901|2012-06-03 17:00,4,49.51,49.59,49.44,49.59,33
20120901|2012-06-03 17:30,4,49.53,49.54,49.5,49.51,6
20120901|2012-06-03 19:00,4,49.32,49.32,49.32,49.32,1
20120901|2012-06-03 19:30,4,49.22,49.22,49.22,49.22,1
20120901|2012-06-03 20:00,4,49.26,49.26,48.94,48.95,75
20120901|2012-06-03 20:30,4,48.87,48.96,48.87,48.96,9
20120901|2012-06-03 21:00,4,48.94,48.94,48.94,48.94,1
20120901|2012-06-03 21:30,4,48.79,48.79,48.6,48.6,39
20120901|2012-06-03 22:00,4,48.6,48.64,48.49,48.49,35
20120901|2012-06-03 22:30,4,48.44,48.5,48.4,48.47,28
20120901|2012-06-03 23:00,4,48.42,48.42,48.4,48.4,22
20120901|2012-06-03 23:30,4,48.35,48.35,48.35,48.35,45
20120901|2012-06-04 00:30,4,48.45,48.45,48.34,48.34,20
20120901|2012-06-04 01:00,4,48.53,48.53,48.5,48.5,40
20120901|2012-06-04 01:30,4,48.34,48.34,48.34,48.34,1
20120901|2012-06-04 02:00,4,48.39,48.47,48.36,48.38,89
20120901|2012-06-04 02:30,4,48.4,48.56,48.38,48.56,102
20120901|2012-06-04 03:00,4,48.54,48.55,48.54,48.55,60
20120901|2012-06-04 03:30,4,48.51,48.51,48.48,48.5,19
20120901|2012-06-04 04:00,4,48.4,48.43,48.4,48.43,15
20120901|2012-06-04 04:30,4,48.46,48.55,48.4,48.52,58
20120901|2012-06-04 05:00,4,48.54,48.6,48.54,48.6,38
20120901|2012-06-04 05:30,4,48.56,48.63,48.54,48.63,41
20120901|2012-06-04 06:00,4,48.63,48.65,48.6,48.65,23
20120901|2012-06-04 07:00,4,48.66,48.66,48.59,48.59,5
20120901|2012-06-04 07:30,4,48.51,48.51,48.45,48.45,7
20120901|2012-06-04 08:00,4,48.45,48.67,48.45,48.65,41
20120901|2012-06-04 08:30,4,48.65,48.79,48.65,48.74,131
20120901|2012-06-04 09:00,4,48.69,48.8,48.66,48.76,34
20120901|2012-06-04 09:30,4,48.72,48.84,48.65,48.72,65
20120901|2012-06-04 10:00,4,48.71,48.73,48.65,48.73,104
20120901|2012-06-04 10:30,4,48.71,48.78,48.68,48.69,273
20120901|2012-06-04 11:00,4,48.71,48.75,48.46,48.47,142
20120901|2012-06-04 11:30,4,48.48,48.54,48.45,48.49,74
20120901|2012-06-04 12:00,4,48.5,48.5,48.4,48.44,134
20120901|2012-06-04 12:30,4,48.57,48.62,48.51,48.57,48
20120901|2012-06-04 13:00,4,48.58,48.85,48.56,48.81,384
20120901|2012-06-04 13:30,4,48.83,48.85,48.83,48.83,46
20120901|2012-06-04 17:00,5,48.75,48.97,48.75,48.97,18
20120901|2012-06-04 20:00,5,48.81,48.81,48.78,48.79,4
20120901|2012-06-04 20:30,5,48.75,48.75,48.75,48.75,13
20120901|2012-06-04 22:00,5,48.97,48.97,48.97,48.97,2
20120901|2012-06-05 00:30,5,49.12,49.13,49.12,49.13,5
20120901|2012-06-05 01:00,5,49.11,49.11,49.11,49.11,1
20120901|2012-06-05 02:00,5,49.04,49.04,48.91,48.95,42
20120901|2012-06-05 02:30,5,48.82,48.82,48.8,48.8,5
20120901|2012-06-05 03:00,5,48.84,48.84,48.79,48.79,52
20120901|2012-06-05 03:30,5,48.75,48.75,48.72,48.72,103
20120901|2012-06-05 04:00,5,48.9,48.9,48.81,48.85,30
20120901|2012-06-05 04:30,5,48.86,48.91,48.86,48.89,34
20120901|2012-06-05 05:30,5,48.87,48.9,48.87,48.9,2
20120901|2012-06-05 07:30,5,48.96,48.96,48.87,48.95,9
20120901|2012-06-05 08:00,5,48.9,48.9,48.8,48.84,27
20120901|2012-06-05 08:30,5,48.79,48.9,48.79,48.85,223
20120901|2012-06-05 09:00,5,48.9,49.04,48.9,48.98,99
20120901|2012-06-05 09:30,5,48.92,48.93,48.7,48.7,269
20120901|2012-06-05 10:00,5,48.72,48.92,48.71,48.91,143
20120901|2012-06-05 10:30,5,48.91,48.91,48.76,48.79,271
20120901|2012-06-05 11:00,5,48.79,48.92,48.79,48.89,147
20120901|2012-06-05 11:30,5,48.9,48.96,48.89,48.91,80
20120901|2012-06-05 12:00,5,48.92,48.95,48.83,48.83,63
20120901|2012-06-05 12:30,5,48.92,49.03,48.92,49.01,125
20120901|2012-06-05 13:00,5,49.01,49.05,48.92,49.04,186
20120901|2012-06-05 13:30,5,48.97,49.04,48.97,49.04,11
20120901|2012-06-05 17:00,6,49.16,49.16,49.16,49.16,8
20120901|2012-06-05 18:00,6,49.26,49.26,49.26,49.26,10
20120901|2012-06-05 19:00,6,49.24,49.24,49.24,49.24,1
20120901|2012-06-05 19:30,6,49.21,49.21,49.13,49.16,6
20120901|2012-06-05 20:00,6,49.26,49.5,49.19,49.5,46
20120901|2012-06-05 20:30,6,49.5,49.6,49.5,49.6,16
20120901|2012-06-05 21:00,6,49.59,49.59,49.59,49.59,2
20120901|2012-06-05 21:30,6,49.48,49.6,49.48,49.6,24
20120901|2012-06-05 22:00,6,49.56,49.6,49.56,49.6,7
20120901|2012-06-05 23:00,6,49.56,49.56,49.55,49.55,10
20120901|2012-06-06 01:30,6,49.48,49.57,49.48,49.56,34
20120901|2012-06-06 02:00,6,49.53,49.56,49.4,49.47,112
20120901|2012-06-06 02:30,6,49.49,49.57,49.49,49.57,50
20120901|2012-06-06 03:00,6,49.61,49.65,49.61,49.65,24
20120901|2012-06-06 03:30,6,49.67,49.74,49.67,49.74,37
20120901|2012-06-06 04:00,6,49.61,49.61,49.61,49.61,1
20120901|2012-06-06 04:30,6,49.63,49.63,49.6,49.6,25
20120901|2012-06-06 05:00,6,49.6,49.6,49.58,49.6,107
20120901|2012-06-06 05:30,6,49.6,49.66,49.6,49.61,93
20120901|2012-06-06 06:00,6,49.62,49.62,49.62,49.62,1
20120901|2012-06-06 06:30,6,49.64,49.67,49.64,49.67,15
20120901|2012-06-06 07:30,6,49.55,49.61,49.54,49.61,53
20120901|2012-06-06 08:00,6,49.56,49.63,49.56,49.63,25
20120901|2012-06-06 08:30,6,49.63,49.74,49.63,49.72,20
20120901|2012-06-06 09:00,6,49.8,50.06,49.8,50.06,165
20120901|2012-06-06 09:30,6,50.05,50.1,49.88,50.06,425
20120901|2012-06-06 10:00,6,50.01,50.03,49.89,49.89,157
20120901|2012-06-06 10:30,6,49.89,49.92,49.85,49.86,51
20120901|2012-06-06 11:00,6,49.86,49.9,49.82,49.84,111
20120901|2012-06-06 11:30,6,49.84,49.85,49.75,49.77,144
20120901|2012-06-06 12:00,6,49.76,49.76,49.66,49.7,55
20120901|2012-06-06 12:30,6,49.77,49.78,49.72,49.72,65
20120901|2012-06-06 13:00,6,49.71,49.81,49.63,49.74,144
20120901|2012-06-06 13:30,6,49.77,49.77,49.65,49.65,232
20120901|2012-06-06 17:00,7,49.76,49.84,49.76,49.84,9
20120901|2012-06-06 17:30,7,49.85,49.85,49.85,49.85,1
20120901|2012-06-06 20:00,7,49.91,49.95,49.91,49.91,3
20120901|2012-06-06 20:30,7,49.97,49.97,49.97,49.97,1
20120901|2012-06-06 21:00,7,49.89,49.89,49.89,49.89,8
20120901|2012-06-06 22:00,7,49.91,49.91,49.91,49.91,12
20120901|2012-06-06 23:00,7,49.91,49.98,49.91,49.93,27
20120901|2012-06-07 01:00,7,49.68,49.68,49.63,49.63,3
20120901|2012-06-07 01:30,7,49.71,49.71,49.71,49.71,1
20120901|2012-06-07 02:00,7,49.68,49.68,49.6,49.64,33
20120901|2012-06-07 02:30,7,49.62,49.62,49.55,49.55,19
20120901|2012-06-07 03:00,7,49.6,49.6,49.56,49.56,10
20120901|2012-06-07 03:30,7,49.49,49.49,49.49,49.49,1
20120901|2012-06-07 04:30,7,49.69,49.7,49.68,49.7,13
20120901|2012-06-07 05:00,7,49.76,49.76,49.76,49.76,5
20120901|2012-06-07 05:30,7,49.76,49.86,49.76,49.86,16
20120901|2012-06-07 06:00,7,49.96,50,49.96,50,30
20120901|2012-06-07 06:30,7,49.97,50.14,49.97,50.14,16
20120901|2012-06-07 07:00,7,50.16,50.34,50.16,50.34,15
20120901|2012-06-07 07:30,7,50.33,50.4,50.25,50.31,64
20120901|2012-06-07 08:00,7,50.42,50.44,50.38,50.44,115
20120901|2012-06-07 08:30,7,50.53,50.55,50.47,50.55,23
20120901|2012-06-07 09:00,7,50.43,50.43,50.2,50.26,188
20120901|2012-06-07 09:30,7,50.22,50.33,49.83,49.86,273
20120901|2012-06-07 10:00,7,49.82,49.99,49.81,49.96,97
20120901|2012-06-07 10:30,7,49.98,50.24,49.98,50.11,64
20120901|2012-06-07 11:00,7,50.1,50.2,50.05,50.13,95
20120901|2012-06-07 11:30,7,50.09,50.11,50.06,50.1,80
20120901|2012-06-07 12:00,7,50.09,50.55,50.06,50.53,337
20120901|2012-06-07 12:30,7,50.5,50.69,50.47,50.66,119
20120901|2012-06-07 13:00,7,50.64,50.81,50.63,50.79,373
20120901|2012-06-07 13:30,7,50.71,50.76,50.67,50.72,41
20120901|2012-06-07 19:00,8,50.73,50.77,50.73,50.77,3
20120901|2012-06-07 19:30,8,50.5,50.5,50.4,50.4,11
20120901|2012-06-07 20:00,8,50.38,50.38,49.98,49.98,211
20120901|2012-06-07 20:30,8,50.12,50.12,50.12,50.12,1
20120901|2012-06-07 21:30,8,50.07,50.07,49.91,50.01,53
20120901|2012-06-07 22:00,8,50.15,50.24,50.15,50.2,3
20120901|2012-06-08 00:30,8,50.07,50.18,50.07,50.18,5
20120901|2012-06-08 01:30,8,50.04,50.15,50.04,50.15,3
20120901|2012-06-08 02:00,8,50.2,50.2,49.97,49.97,20
20120901|2012-06-08 02:30,8,49.97,49.99,49.82,49.83,35
20120901|2012-06-08 03:00,8,49.78,49.89,49.78,49.86,16
20120901|2012-06-08 03:30,8,49.83,49.93,49.83,49.93,26
20120901|2012-06-08 04:00,8,50.03,50.07,50.03,50.07,5
20120901|2012-06-08 04:30,8,50.1,50.1,50.09,50.09,2
20120901|2012-06-08 05:30,8,50.01,50.01,50.01,50.01,1
20120901|2012-06-08 06:00,8,50,50,49.99,49.99,2
20120901|2012-06-08 06:30,8,49.94,49.95,49.94,49.95,8
20120901|2012-06-08 07:00,8,49.95,49.95,49.94,49.94,3
20120901|2012-06-08 07:30,8,50.04,50.07,50.04,50.07,4
20120901|2012-06-08 08:00,8,49.96,50.08,49.96,49.99,53
20120901|2012-06-08 08:30,8,50.01,50.14,49.99,50.09,69
20120901|2012-06-08 09:00,8,50.1,50.16,50.05,50.12,18
20120901|2012-06-08 09:30,8,50.14,50.15,49.94,50.03,81
20120901|2012-06-08 10:00,8,50.04,50.04,49.92,49.99,46
20120901|2012-06-08 10:30,8,49.92,50.13,49.87,50.09,78
20120901|2012-06-08 11:00,8,50.08,50.2,49.94,49.98,112
20120901|2012-06-08 11:30,8,49.97,50.04,49.9,50.02,188
20120901|2012-06-08 12:00,8,50.03,50.07,49.95,49.99,120
20120901|2012-06-08 12:30,8,50.02,50.08,49.88,49.91,161
20120901|2012-06-08 13:00,8,49.87,50.03,49.84,49.86,271
20120901|2012-06-08 13:30,8,49.89,49.89,49.85,49.85,22
20120901|2012-06-10 17:00,11,49.96,50.03,49.32,49.78,75
20120901|2012-06-10 17:30,11,49.78,49.87,49.78,49.78,19
20120901|2012-06-10 18:00,11,49.78,49.98,49.78,49.98,19
20120901|2012-06-10 18:30,11,49.98,50.07,49.94,50.07,32
20120901|2012-06-10 19:00,11,50.07,50.33,50.07,50.33,65
20120901|2012-06-10 19:30,11,50.32,50.34,50.26,50.27,18
20120901|2012-06-10 20:00,11,50.34,50.61,50.34,50.44,74
20120901|2012-06-10 20:30,11,50.52,50.55,50.48,50.5,11
20120901|2012-06-10 21:00,11,50.43,50.43,50.41,50.41,3
20120901|2012-06-10 21:30,11,50.48,50.6,50.38,50.43,61
20120901|2012-06-10 22:00,11,50.38,50.4,50.34,50.4,23
20120901|2012-06-11 00:30,11,50.54,50.61,50.53,50.53,38
20120901|2012-06-11 01:00,11,50.64,50.64,50.64,50.64,4
20120901|2012-06-11 01:30,11,50.59,50.66,50.59,50.61,24
20120901|2012-06-11 02:00,11,50.53,50.53,50.52,50.52,2
20120901|2012-06-11 02:30,11,50.57,50.57,50.57,50.57,1
20120901|2012-06-11 03:00,11,50.73,50.8,50.73,50.78,39
20120901|2012-06-11 04:00,11,50.67,50.67,50.67,50.67,4
20120901|2012-06-11 04:30,11,50.55,50.56,50.55,50.55,115
20120901|2012-06-11 05:00,11,50.56,50.56,50.56,50.56,1
20120901|2012-06-11 05:30,11,50.6,50.6,50.55,50.56,12
20120901|2012-06-11 07:00,11,50.6,50.6,50.52,50.52,9
20120901|2012-06-11 07:30,11,50.53,50.59,50.53,50.59,6
20120901|2012-06-11 08:00,11,50.5,50.5,50.44,50.44,12
20120901|2012-06-11 08:30,11,50.39,50.45,50.36,50.4,29
20120901|2012-06-11 09:00,11,50.41,50.51,50.35,50.37,48
20120901|2012-06-11 09:30,11,50.45,50.45,50.19,50.26,339
20120901|2012-06-11 10:00,11,50.25,50.38,50.21,50.33,146
20120901|2012-06-11 10:30,11,50.33,50.45,50.3,50.43,71
20120901|2012-06-11 11:00,11,50.41,50.41,50.29,50.36,104
20120901|2012-06-11 11:30,11,50.37,50.41,50.34,50.37,67
20120901|2012-06-11 12:00,11,50.37,50.4,50.32,50.36,58
20120901|2012-06-11 12:30,11,50.34,50.35,50.24,50.24,146
20120901|2012-06-11 13:00,11,50.21,50.29,50.04,50.11,283
20120901|2012-06-11 13:30,11,50.12,50.12,50.01,50.03,34
20120901|2012-06-11 18:00,12,50.1,50.1,50.1,50.1,20
20120901|2012-06-11 18:30,12,50,50,50,50,1
20120901|2012-06-11 19:30,12,49.86,50,49.86,50,24
20120901|2012-06-11 20:00,12,50.01,50.18,49.97,50.18,43
20120901|2012-06-11 20:30,12,50.06,50.23,50.04,50.16,34
20120901|2012-06-11 21:30,12,50.18,50.18,50.18,50.18,1
20120901|2012-06-11 22:00,12,50.12,50.21,50.12,50.21,9
20120901|2012-06-11 23:00,12,50.29,50.32,50.28,50.28,11
20120901|2012-06-12 00:30,12,50.19,50.19,50.11,50.13,17
20120901|2012-06-12 01:00,12,50.24,50.25,50.23,50.25,6
20120901|2012-06-12 01:30,12,50.36,50.47,50.36,50.47,24
20120901|2012-06-12 02:30,12,50.43,50.48,50.43,50.48,19
20120901|2012-06-12 04:00,12,50.35,50.35,50.34,50.34,110
20120901|2012-06-12 05:30,12,50.21,50.31,50.21,50.31,28
20120901|2012-06-12 06:00,12,50.31,50.32,50.31,50.31,13
20120901|2012-06-12 06:30,12,50.34,50.34,50.27,50.27,27
20120901|2012-06-12 07:00,12,50.21,50.22,50.11,50.17,12
20120901|2012-06-12 07:30,12,50.17,50.31,50.05,50.21,77
20120901|2012-06-12 08:00,12,50.27,50.3,50.15,50.25,28
20120901|2012-06-12 08:30,12,50.2,50.2,49.85,49.99,111
20120901|2012-06-12 09:00,12,50.06,50.12,49.87,49.96,96
20120901|2012-06-12 09:30,12,49.88,49.97,49.81,49.97,258
20120901|2012-06-12 10:00,12,49.98,50.18,49.98,50,278
20120901|2012-06-12 10:30,12,49.99,50.03,49.91,49.93,120
20120901|2012-06-12 11:00,12,49.92,50.1,49.92,50.08,109
20120901|2012-06-12 11:30,12,50.08,50.13,50.07,50.13,109
20120901|2012-06-12 12:00,12,50.11,50.23,50.07,50.14,152
20120901|2012-06-12 12:30,12,50.15,50.16,50.05,50.05,45
20120901|2012-06-12 13:00,12,50.04,50.21,50,50.16,174
20120901|2012-06-12 13:30,12,50.14,50.14,50.01,50.01,72
20120901|2012-06-12 17:00,13,50.06,50.06,50.06,50.06,1
20120901|2012-06-12 19:00,13,50.23,50.23,50.23,50.23,1
20120901|2012-06-12 20:00,13,50.17,50.28,50.09,50.28,24
20120901|2012-06-12 21:00,13,50.16,50.16,50.11,50.11,5
20120901|2012-06-12 21:30,13,50.21,50.24,50.21,50.24,6
20120901|2012-06-12 22:00,13,50.17,50.22,50.11,50.22,7
20120901|2012-06-12 22:30,13,50.19,50.19,50.19,50.19,1
20120901|2012-06-13 00:30,13,50.19,50.19,50.19,50.19,3
20120901|2012-06-13 01:00,13,50.19,50.19,50.1,50.16,24
20120901|2012-06-13 01:30,13,50.15,50.29,50.14,50.29,39
20120901|2012-06-13 02:00,13,50.21,50.31,50.21,50.26,13
20120901|2012-06-13 02:30,13,50.27,50.4,50.27,50.4,6
20120901|2012-06-13 03:00,13,50.38,50.41,50.34,50.41,23
20120901|2012-06-13 04:00,13,50.34,50.34,50.34,50.34,13
20120901|2012-06-13 04:30,13,50.33,50.36,50.29,50.29,15
20120901|2012-06-13 05:00,13,50.27,50.27,50.27,50.27,4
20120901|2012-06-13 06:00,13,50.25,50.25,50.25,50.25,2
20120901|2012-06-13 06:30,13,50.23,50.25,50.23,50.24,5
20120901|2012-06-13 07:00,13,50.23,50.23,50.1,50.1,3
20120901|2012-06-13 07:30,13,50.07,50.08,49.86,49.86,36
20120901|2012-06-13 08:00,13,49.85,49.87,49.65,49.65,54
20120901|2012-06-13 08:30,13,49.66,49.66,49.5,49.53,36
20120901|2012-06-13 09:00,13,49.51,49.66,49.51,49.65,84
20120901|2012-06-13 09:30,13,49.7,49.82,49.63,49.78,145
20120901|2012-06-13 10:00,13,49.71,49.71,49.47,49.48,212
20120901|2012-06-13 10:30,13,49.47,49.63,49.47,49.51,150
20120901|2012-06-13 11:00,13,49.61,49.66,49.5,49.59,146
20120901|2012-06-13 11:30,13,49.59,49.62,49.57,49.6,302
20120901|2012-06-13 12:00,13,49.6,49.65,49.55,49.59,136
20120901|2012-06-13 12:30,13,49.58,49.62,49.51,49.56,205
20120901|2012-06-13 13:00,13,49.59,49.67,49.46,49.54,289
20120901|2012-06-13 13:30,13,49.51,49.52,49.45,49.5,118
20120901|2012-06-13 17:00,14,49.5,49.6,49.5,49.58,24
20120901|2012-06-13 17:30,14,49.59,49.59,49.59,49.59,5
20120901|2012-06-13 18:00,14,49.63,49.63,49.63,49.63,1
20120901|2012-06-13 19:00,14,49.65,49.65,49.65,49.65,1
20120901|2012-06-13 19:30,14,49.5,49.5,49.5,49.5,71
20120901|2012-06-13 20:00,14,49.5,49.5,49.47,49.47,69
20120901|2012-06-13 20:30,14,49.4,49.4,49.4,49.4,1
20120901|2012-06-13 21:30,14,49.32,49.4,49.32,49.4,51
20120901|2012-06-13 22:00,14,49.44,49.56,49.44,49.56,4
20120901|2012-06-13 22:30,14,49.47,49.47,49.47,49.47,2
20120901|2012-06-13 23:30,14,49.47,49.47,49.47,49.47,1
20120901|2012-06-14 00:30,14,49.4,49.4,49.32,49.32,5
20120901|2012-06-14 01:00,14,49.41,49.46,49.28,49.29,16
20120901|2012-06-14 01:30,14,49.26,49.26,49.12,49.2,14
20120901|2012-06-14 02:00,14,49.24,49.28,49.17,49.22,37
20120901|2012-06-14 02:30,14,49.2,49.36,49.2,49.3,17
20120901|2012-06-14 03:00,14,49.22,49.22,49.22,49.22,1
20120901|2012-06-14 03:30,14,49.15,49.15,49.08,49.08,11
20120901|2012-06-14 04:00,14,49.07,49.12,48.94,49.06,90
20120901|2012-06-14 04:30,14,49.11,49.11,48.96,48.97,12
20120901|2012-06-14 05:00,14,48.98,48.99,48.93,48.99,8
20120901|2012-06-14 05:30,14,48.95,48.95,48.95,48.95,1
20120901|2012-06-14 06:00,14,48.94,48.95,48.94,48.95,8
20120901|2012-06-14 06:30,14,48.98,48.98,48.98,48.98,4
20120901|2012-06-14 07:00,14,48.98,48.98,48.85,48.85,14
20120901|2012-06-14 07:30,14,48.95,49.05,48.95,49.05,19
20120901|2012-06-14 08:00,14,49.1,49.36,49.1,49.32,36
20120901|2012-06-14 08:30,14,49.27,49.27,49.18,49.19,14
20120901|2012-06-14 09:00,14,49.27,49.35,49.21,49.21,13
20120901|2012-06-14 09:30,14,49.14,49.15,48.88,48.95,138
20120901|2012-06-14 10:00,14,48.95,49.08,48.89,48.94,129
20120901|2012-06-14 10:30,14,48.89,48.94,48.84,48.92,140
20120901|2012-06-14 11:00,14,48.92,48.93,48.62,48.63,312
20120901|2012-06-14 11:30,14,48.64,48.81,48.63,48.78,378
20120901|2012-06-14 12:00,14,48.75,48.75,48.61,48.64,61
20120901|2012-06-14 12:30,14,48.64,48.65,48.42,48.44,118
20120901|2012-06-14 13:00,14,48.47,48.55,48.38,48.41,184
20120901|2012-06-14 13:30,14,48.43,48.46,48.4,48.45,37
20120901|2012-06-14 17:00,15,48.71,48.71,48.48,48.49,11
20120901|2012-06-14 19:00,15,48.63,48.63,48.63,48.63,1
20120901|2012-06-14 20:00,15,48.76,48.98,48.76,48.98,180
20120901|2012-06-14 20:30,15,49.01,49.02,49.01,49.02,4
20120901|2012-06-14 21:00,15,49.11,49.11,49.11,49.11,3
20120901|2012-06-14 21:30,15,49.15,49.18,49.02,49.07,28
20120901|2012-06-14 22:00,15,49.14,49.14,49.14,49.14,1
20120901|2012-06-14 22:30,15,49.04,49.04,49.04,49.04,10
20120901|2012-06-14 23:00,15,48.96,48.97,48.95,48.97,26
20120901|2012-06-15 01:30,15,48.84,48.84,48.84,48.84,1
20120901|2012-06-15 02:00,15,48.94,48.97,48.94,48.97,25
20120901|2012-06-15 03:30,15,48.86,48.88,48.79,48.79,51
20120901|2012-06-15 05:00,15,48.76,48.76,48.76,48.76,4
20120901|2012-06-15 05:30,15,48.74,48.79,48.74,48.79,3
20120901|2012-06-15 07:00,15,48.74,48.77,48.71,48.71,35
20120901|2012-06-15 07:30,15,48.71,48.72,48.67,48.67,31
20120901|2012-06-15 08:00,15,48.61,48.61,48.51,48.58,25
20120901|2012-06-15 08:30,15,48.61,48.71,48.57,48.71,49
20120901|2012-06-15 09:00,15,48.73,48.73,48.44,48.44,101
20120901|2012-06-15 09:30,15,48.41,48.66,48.41,48.62,371
20120901|2012-06-15 10:00,15,48.58,48.68,48.54,48.59,95
20120901|2012-06-15 10:30,15,48.48,48.57,48.48,48.51,40
20120901|2012-06-15 11:00,15,48.51,48.51,48.15,48.18,333
20120901|2012-06-15 11:30,15,48.17,48.4,48.15,48.4,260
20120901|2012-06-15 12:00,15,48.42,48.47,48.37,48.44,52
20120901|2012-06-15 12:30,15,48.5,48.56,48.48,48.48,131
20120901|2012-06-15 13:00,15,48.45,48.82,48.45,48.8,384
20120901|2012-06-15 13:30,15,48.85,48.97,48.85,48.97,86
20120901|2012-06-17 17:00,18,49.41,50.25,49.36,49.39,17
20120901|2012-06-17 17:30,18,49.33,49.37,49.24,49.24,25
20120901|2012-06-17 18:00,18,49.24,49.28,49.23,49.23,9
20120901|2012-06-17 18:30,18,49.21,49.22,49.21,49.22,5
20120901|2012-06-17 19:00,18,49.22,49.3,49.21,49.29,11
20120901|2012-06-17 19:30,18,49.28,49.28,49.21,49.24,8
20120901|2012-06-17 20:00,18,49.32,49.48,49.28,49.3,124
20120901|2012-06-17 20:30,18,49.3,49.3,49.21,49.25,6
20120901|2012-06-17 21:30,18,49.3,49.3,49.29,49.29,2
20120901|2012-06-17 22:00,18,49.2,49.33,49.2,49.33,19
20120901|2012-06-17 22:30,18,49.31,49.36,49.3,49.36,7
20120901|2012-06-18 00:00,18,49.48,49.48,49.46,49.46,12
20120901|2012-06-18 00:30,18,49.49,49.49,49.49,49.49,2
20120901|2012-06-18 02:00,18,49.57,49.6,49.56,49.58,16
20120901|2012-06-18 02:30,18,49.52,49.52,49.42,49.42,7
20120901|2012-06-18 03:00,18,49.4,49.4,49.28,49.3,36
20120901|2012-06-18 03:30,18,49.25,49.3,49.25,49.29,16
20120901|2012-06-18 04:00,18,49.28,49.28,49.28,49.28,4
20120901|2012-06-18 05:00,18,49.32,49.37,49.31,49.37,15
20120901|2012-06-18 05:30,18,49.42,49.43,49.42,49.43,2
20120901|2012-06-18 06:30,18,49.39,49.39,49.38,49.38,4
20120901|2012-06-18 07:00,18,49.39,49.39,49.36,49.36,7
20120901|2012-06-18 07:30,18,49.38,49.38,49.19,49.19,77
20120901|2012-06-18 08:00,18,49.14,49.14,49.08,49.08,161
20120901|2012-06-18 08:30,18,49.02,49.15,49,49.14,195
20120901|2012-06-18 09:00,18,49.15,49.23,49.13,49.13,138
20120901|2012-06-18 09:30,18,49.14,49.22,49.01,49.07,459
20120901|2012-06-18 10:00,18,49.12,49.14,48.98,48.98,241
20120901|2012-06-18 10:30,18,48.95,49.05,48.95,49.04,81
20120901|2012-06-18 11:00,18,49.04,49.1,49.01,49.07,100
20120901|2012-06-18 11:30,18,49.08,49.11,48.97,49.08,667
20120901|2012-06-18 12:00,18,49.06,49.07,49.01,49.04,124
20120901|2012-06-18 12:30,18,49.03,49.04,48.89,48.9,207
20120901|2012-06-18 13:00,18,48.9,49.12,48.9,49.12,155
20120901|2012-06-18 13:30,18,49.1,49.13,48.93,49.04,89
20120901|2012-06-18 17:00,19,49.31,49.61,49.29,49.43,17
20120901|2012-06-18 17:30,19,49.34,49.4,49.34,49.4,13
20120901|2012-06-18 18:00,19,49.4,49.45,49.4,49.44,11
20120901|2012-06-18 18:30,19,49.48,49.58,49.47,49.52,18
20120901|2012-06-18 19:00,19,49.55,49.59,49.55,49.59,30
20120901|2012-06-18 19:30,19,49.62,49.67,49.62,49.67,7
20120901|2012-06-18 20:00,19,49.39,49.79,49.39,49.79,13
20120901|2012-06-18 20:30,19,49.91,49.93,49.85,49.93,128
20120901|2012-06-18 21:00,19,49.86,49.87,49.79,49.84,130
20120901|2012-06-18 21:30,19,49.84,49.87,49.73,49.78,313
20120901|2012-06-18 22:00,19,49.82,49.88,49.78,49.87,29
20120901|2012-06-18 22:30,19,49.87,49.9,49.83,49.89,88
20120901|2012-06-18 23:00,19,49.89,49.89,49.87,49.87,25
20120901|2012-06-18 23:30,19,49.87,49.87,49.87,49.87,1
20120901|2012-06-19 00:30,19,49.8,49.8,49.8,49.8,100
20120901|2012-06-19 01:00,19,49.94,49.95,49.91,49.91,16
20120901|2012-06-19 01:30,19,49.86,49.86,49.76,49.77,129
20120901|2012-06-19 02:00,19,49.73,49.77,49.63,49.68,570
20120901|2012-06-19 02:30,19,49.68,49.73,49.64,49.64,54
20120901|2012-06-19 03:00,19,49.64,49.68,49.57,49.58,385
20120901|2012-06-19 03:30,19,49.57,49.65,49.52,49.64,59
20120901|2012-06-19 04:00,19,49.64,49.9,49.64,49.83,14
20120901|2012-06-19 04:30,19,49.83,49.85,49.83,49.85,6
20120901|2012-06-19 05:00,19,49.88,49.89,49.85,49.88,43
20120901|2012-06-19 05:30,19,49.89,49.94,49.89,49.89,9
20120901|2012-06-19 06:00,19,49.9,50.04,49.9,50.04,54
20120901|2012-06-19 06:30,19,50.02,50.18,50,50.18,142
20120901|2012-06-19 07:30,19,50.11,50.14,50.11,50.11,10
20120901|2012-06-19 08:00,19,50.15,50.41,50.14,50.39,84
20120901|2012-06-19 08:30,19,50.43,50.44,50.26,50.44,138
20120901|2012-06-19 09:00,19,50.44,50.58,50.29,50.3,545
20120901|2012-06-19 09:30,19,50.34,50.72,50.34,50.7,560
20120901|2012-06-19 10:00,19,50.72,51.02,50.63,50.77,917
20120901|2012-06-19 10:30,19,50.76,50.79,50.64,50.76,72
20120901|2012-06-19 11:00,19,50.77,50.77,50.67,50.69,270
20120901|2012-06-19 11:30,19,50.69,50.73,50.59,50.64,235
20120901|2012-06-19 12:00,19,50.65,50.78,50.65,50.75,222
20120901|2012-06-19 12:30,19,50.76,50.76,50.61,50.66,620
20120901|2012-06-19 13:00,19,50.67,50.87,50.65,50.75,301
20120901|2012-06-19 13:30,19,50.73,50.77,50.68,50.7,47
20120901|2012-06-19 17:00,20,50.65,50.84,50.65,50.84,13
20120901|2012-06-19 17:30,20,50.87,50.87,50.87,50.87,1
20120901|2012-06-19 18:00,20,50.84,50.85,50.84,50.85,3
20120901|2012-06-19 18:30,20,50.8,50.8,50.73,50.73,8
20120901|2012-06-19 19:00,20,50.7,50.7,50.53,50.58,179
20120901|2012-06-19 19:30,20,50.66,50.66,50.53,50.53,20
20120901|2012-06-19 20:00,20,50.75,50.75,50.75,50.75,1
20120901|2012-06-19 21:00,20,50.78,50.82,50.61,50.61,88
20120901|2012-06-19 21:30,20,50.84,50.86,50.84,50.86,2
20120901|2012-06-19 22:00,20,50.84,50.86,50.82,50.86,15
20120901|2012-06-19 22:30,20,50.88,50.94,50.88,50.94,51
20120901|2012-06-19 23:00,20,50.91,50.91,50.91,50.91,6
20120901|2012-06-19 23:30,20,50.93,50.93,50.92,50.92,2
20120901|2012-06-20 00:30,20,50.94,50.94,50.94,50.94,1
20120901|2012-06-20 01:00,20,50.97,50.99,50.97,50.99,7
20120901|2012-06-20 01:30,20,51.01,51.07,51,51,66
20120901|2012-06-20 02:00,20,50.99,50.99,50.99,50.99,22
20120901|2012-06-20 02:30,20,50.95,51.04,50.91,50.91,119
20120901|2012-06-20 03:00,20,50.91,50.91,50.88,50.9,15
20120901|2012-06-20 03:30,20,50.9,50.97,50.9,50.97,4
20120901|2012-06-20 04:00,20,50.99,51.09,50.99,51.07,117
20120901|2012-06-20 04:30,20,51.11,51.48,51.11,51.45,222
20120901|2012-06-20 05:00,20,51.45,51.46,51.34,51.35,29
20120901|2012-06-20 05:30,20,51.36,51.41,51.36,51.41,34
20120901|2012-06-20 06:00,20,51.4,51.4,51.39,51.39,61
20120901|2012-06-20 06:30,20,51.4,51.4,51.36,51.36,6
20120901|2012-06-20 07:00,20,51.31,51.36,51.28,51.29,18
20120901|2012-06-20 07:30,20,51.2,51.24,50.99,51.24,153
20120901|2012-06-20 08:00,20,51.26,51.29,51.24,51.24,22
20120901|2012-06-20 08:30,20,51.27,51.27,51,51.07,59
20120901|2012-06-20 09:00,20,51.09,51.11,51.04,51.11,28
20120901|2012-06-20 09:30,20,51.08,51.32,51.06,51.19,334
20120901|2012-06-20 10:00,20,51.23,51.32,51.22,51.3,137
20120901|2012-06-20 10:30,20,51.3,51.3,51.15,51.19,151
20120901|2012-06-20 11:00,20,51.18,51.29,51.18,51.26,44
20120901|2012-06-20 11:30,20,51.28,51.3,51.08,51.3,278
20120901|2012-06-20 12:00,20,51.31,51.39,51.24,51.31,178
20120901|2012-06-20 12:30,20,51.31,51.31,51.27,51.27,113
20120901|2012-06-20 13:00,20,51.28,51.29,51.04,51.04,129
20120901|2012-06-20 13:30,20,51.04,51.17,51,51.17,160
20120901|2012-06-20 17:00,21,51.2,51.2,51.07,51.07,25
20120901|2012-06-20 17:30,21,50.99,50.99,50.99,50.99,1
20120901|2012-06-20 18:00,21,51.06,51.06,51.06,51.06,1
20120901|2012-06-20 18:30,21,51,51,51,51,5
20120901|2012-06-20 19:00,21,50.96,50.96,50.94,50.94,2
20120901|2012-06-20 19:30,21,50.91,50.94,50.91,50.94,4
20120901|2012-06-20 20:00,21,50.76,50.82,50.75,50.78,37
20120901|2012-06-20 21:00,21,50.75,50.75,50.75,50.75,53
20120901|2012-06-20 21:30,21,50.76,50.79,50.76,50.78,39
20120901|2012-06-20 22:00,21,50.64,50.64,50.64,50.64,3
20120901|2012-06-20 22:30,21,50.68,50.68,50.68,50.68,20
20120901|2012-06-20 23:00,21,50.83,50.83,50.83,50.83,3
20120901|2012-06-20 23:30,21,50.77,50.77,50.77,50.77,7
20120901|2012-06-21 00:00,21,50.74,50.75,50.74,50.75,2
20120901|2012-06-21 00:30,21,50.76,50.76,50.76,50.76,2
20120901|2012-06-21 01:30,21,50.82,50.83,50.79,50.79,20
20120901|2012-06-21 02:00,21,50.93,51.04,50.87,50.87,87
20120901|2012-06-21 02:30,21,50.8,50.8,50.8,50.8,1
20120901|2012-06-21 03:00,21,50.81,50.81,50.8,50.81,50
20120901|2012-06-21 04:00,21,50.75,50.76,50.6,50.63,160
20120901|2012-06-21 04:30,21,50.72,50.79,50.66,50.67,39
20120901|2012-06-21 05:30,21,50.68,50.68,50.65,50.65,2
20120901|2012-06-21 06:30,21,50.65,50.69,50.65,50.67,45
20120901|2012-06-21 07:00,21,50.68,50.7,50.68,50.7,6
20120901|2012-06-21 07:30,21,50.68,50.68,50.64,50.66,166
20120901|2012-06-21 08:00,21,50.66,50.7,50.58,50.59,87
20120901|2012-06-21 08:30,21,50.62,50.7,50.62,50.69,80
20120901|2012-06-21 09:00,21,50.61,50.74,50.57,50.6,83
20120901|2012-06-21 09:30,21,50.57,51,50.54,50.99,167
20120901|2012-06-21 10:00,21,51,51,50.76,50.76,160
20120901|2012-06-21 10:30,21,50.77,50.77,50.66,50.67,819
20120901|2012-06-21 11:00,21,50.67,50.69,50.5,50.53,283
20120901|2012-06-21 11:30,21,50.51,50.51,50.19,50.32,239
20120901|2012-06-21 12:00,21,50.32,50.35,50.21,50.33,153
20120901|2012-06-21 12:30,21,50.33,50.47,50.33,50.34,170
20120901|2012-06-21 13:00,21,50.33,50.37,50.17,50.29,147
20120901|2012-06-21 13:30,21,50.27,50.31,50.13,50.28,59
20120901|2012-06-21 17:00,22,50.1,50.15,49.93,50.05,33
20120901|2012-06-21 19:00,22,50.25,50.25,50.25,50.25,2
20120901|2012-06-21 19:30,22,50.3,50.3,50.3,50.3,1
20120901|2012-06-21 20:00,22,50.28,50.28,50.18,50.18,2
20120901|2012-06-21 20:30,22,50.26,50.26,50.26,50.26,1
20120901|2012-06-21 22:00,22,50.03,50.09,50.03,50.09,3
20120901|2012-06-21 23:00,22,50.16,50.16,50.16,50.16,3
20120901|2012-06-22 00:30,22,50.05,50.05,49.97,49.97,5
20120901|2012-06-22 01:00,22,49.97,49.97,49.97,49.97,4
20120901|2012-06-22 02:00,22,49.9,49.9,49.72,49.72,5
20120901|2012-06-22 02:30,22,49.71,49.74,49.68,49.74,44
20120901|2012-06-22 03:00,22,49.75,49.83,49.71,49.83,23
20120901|2012-06-22 03:30,22,49.88,49.88,49.88,49.88,1
20120901|2012-06-22 04:00,22,49.86,49.86,49.83,49.83,9
20120901|2012-06-22 04:30,22,49.85,50.07,49.85,50.07,37
20120901|2012-06-22 05:00,22,50.17,50.17,50.14,50.17,19
20120901|2012-06-22 05:30,22,50.12,50.18,50.12,50.15,6
20120901|2012-06-22 06:00,22,50.1,50.1,50.1,50.1,5
20120901|2012-06-22 06:30,22,50.11,50.15,50.11,50.15,9
20120901|2012-06-22 07:00,22,50.12,50.12,49.98,50.03,20
20120901|2012-06-22 07:30,22,49.97,50.03,49.97,50.03,8
20120901|2012-06-22 08:00,22,50.02,50.28,50.01,50.28,49
20120901|2012-06-22 08:30,22,50.3,50.41,50.25,50.37,100
20120901|2012-06-22 09:00,22,50.36,50.51,50.25,50.48,81
20120901|2012-06-22 09:30,22,50.54,50.63,50.46,50.46,233
20120901|2012-06-22 10:00,22,50.44,50.53,50.42,50.43,107
20120901|2012-06-22 10:30,22,50.41,50.46,50.39,50.41,93
20120901|2012-06-22 11:00,22,50.35,50.43,50.35,50.41,62
20120901|2012-06-22 11:30,22,50.37,50.37,50.27,50.31,52
20120901|2012-06-22 12:00,22,50.31,50.32,50,50.1,285
20120901|2012-06-22 12:30,22,50.11,50.14,50.02,50.02,91
20120901|2012-06-22 13:00,22,50.04,50.26,49.96,49.97,469
20120901|2012-06-22 13:30,22,50.02,50.04,49.98,50.03,59
20120901|2012-06-24 17:00,25,50.91,51.26,50.77,50.9,132
20120901|2012-06-24 17:30,25,50.9,50.91,50.85,50.87,13
20120901|2012-06-24 18:00,25,50.92,51.01,50.9,51,30
20120901|2012-06-24 18:30,25,51,51.01,50.9,51.01,19
20120901|2012-06-24 19:00,25,50.97,51.08,50.97,51.08,41
20120901|2012-06-24 19:30,25,51.14,51.14,51.02,51.02,6
20120901|2012-06-24 20:00,25,51.25,51.37,51.25,51.3,23
20120901|2012-06-24 20:30,25,51.32,51.43,51.32,51.43,26
20120901|2012-06-24 21:00,25,51.45,51.45,51.36,51.36,10
20120901|2012-06-24 21:30,25,51.37,51.48,51.36,51.43,24
20120901|2012-06-24 22:00,25,51.46,51.49,51.46,51.49,5
20120901|2012-06-24 22:30,25,51.43,51.43,51.43,51.43,2
20120901|2012-06-24 23:00,25,51.41,51.41,51.41,51.41,4
20120901|2012-06-24 23:30,25,51.43,51.48,51.43,51.48,5
20120901|2012-06-25 00:00,25,51.48,51.48,51.44,51.44,6
20120901|2012-06-25 00:30,25,51.48,51.62,51.48,51.6,83
20120901|2012-06-25 01:00,25,51.54,51.61,51.54,51.58,10
20120901|2012-06-25 01:30,25,51.5,51.5,51.17,51.17,19
20120901|2012-06-25 02:00,25,51.13,51.13,51.1,51.13,23
20120901|2012-06-25 02:30,25,51.13,51.28,51.13,51.28,97
20120901|2012-06-25 03:00,25,51.15,51.15,51.15,51.15,4
20120901|2012-06-25 03:30,25,51.16,51.18,51.12,51.14,24
20120901|2012-06-25 04:00,25,51.16,51.19,51.16,51.17,3
20120901|2012-06-25 04:30,25,51.17,51.18,51.14,51.14,100
20120901|2012-06-25 05:00,25,51.13,51.13,51.1,51.1,9
20120901|2012-06-25 05:30,25,51.05,51.05,51.05,51.05,3
20120901|2012-06-25 06:00,25,51.03,51.03,50.96,50.99,17
20120901|2012-06-25 06:30,25,50.97,51,50.97,51,6
20120901|2012-06-25 07:00,25,51.07,51.1,51.02,51.1,13
20120901|2012-06-25 07:30,25,51.07,51.07,50.97,50.99,72
20120901|2012-06-25 08:00,25,50.99,51.1,50.97,51,149
20120901|2012-06-25 08:30,25,51.03,51.23,51,51.23,75
20120901|2012-06-25 09:00,25,51.22,51.58,51.22,51.39,125
20120901|2012-06-25 09:30,25,51.36,51.97,51.32,51.8,789
20120901|2012-06-25 10:00,25,51.76,51.84,51.68,51.76,273
20120901|2012-06-25 10:30,25,51.79,51.85,51.71,51.84,380
20120901|2012-06-25 11:00,25,51.84,51.9,51.68,51.77,240
20120901|2012-06-25 11:30,25,51.79,51.79,51.59,51.59,126
20120901|2012-06-25 12:00,25,51.58,51.58,51.49,51.55,222
20120901|2012-06-25 12:30,25,51.54,51.61,51.5,51.59,109
20120901|2012-06-25 13:00,25,51.6,51.65,51.59,51.64,94
20120901|2012-06-25 13:30,25,51.6,51.68,51.53,51.68,152
20120901|2012-06-25 17:00,26,51.87,51.95,51.87,51.87,3
20120901|2012-06-25 17:30,26,51.89,51.89,51.89,51.89,1
20120901|2012-06-25 18:00,26,51.77,51.77,51.77,51.77,1
20120901|2012-06-25 18:30,26,51.72,51.83,51.66,51.83,9
20120901|2012-06-25 19:00,26,51.72,51.72,51.69,51.69,5
20120901|2012-06-25 20:00,26,51.59,51.59,51.54,51.54,6
20120901|2012-06-25 20:30,26,51.22,51.22,51.22,51.22,1
20120901|2012-06-25 21:30,26,51.16,51.35,51.16,51.35,9
20120901|2012-06-25 22:00,26,51.29,51.35,51.25,51.25,12
20120901|2012-06-25 22:30,26,51.3,51.39,51.3,51.39,38
20120901|2012-06-25 23:30,26,51.41,51.41,51.41,51.41,10
20120901|2012-06-26 00:00,26,51.38,51.38,51.38,51.38,2
20120901|2012-06-26 01:00,26,51.28,51.28,51.28,51.28,1
20120901|2012-06-26 01:30,26,51.28,51.42,51.22,51.41,53
20120901|2012-06-26 02:00,26,51.39,51.39,51.29,51.31,114
20120901|2012-06-26 02:30,26,51.45,51.45,51.44,51.44,2
20120901|2012-06-26 03:30,26,51.38,51.38,51.34,51.34,2
20120901|2012-06-26 04:00,26,51.36,51.36,51.34,51.34,10
20120901|2012-06-26 04:30,26,51.35,51.45,51.33,51.45,33
20120901|2012-06-26 05:00,26,51.47,51.47,51.47,51.47,1
20120901|2012-06-26 06:00,26,51.46,51.47,51.45,51.46,12
20120901|2012-06-26 06:30,26,51.35,51.38,51.35,51.38,17
20120901|2012-06-26 07:00,26,51.46,51.71,51.46,51.68,161
20120901|2012-06-26 07:30,26,51.68,51.88,51.68,51.82,113
20120901|2012-06-26 08:00,26,51.82,51.9,51.82,51.89,72
20120901|2012-06-26 08:30,26,51.9,51.95,51.8,51.8,93
20120901|2012-06-26 09:00,26,51.78,51.87,51.76,51.87,169
20120901|2012-06-26 09:30,26,51.88,51.88,51.59,51.66,436
20120901|2012-06-26 10:00,26,51.66,51.71,51.54,51.67,186
20120901|2012-06-26 10:30,26,51.62,51.64,51.52,51.54,180
20120901|2012-06-26 11:00,26,51.56,51.68,51.54,51.68,166
20120901|2012-06-26 11:30,26,51.69,51.7,51.59,51.59,174
20120901|2012-06-26 12:00,26,51.58,51.61,51.48,51.49,90
20120901|2012-06-26 12:30,26,51.48,51.53,51.41,51.47,967
20120901|2012-06-26 13:00,26,51.46,51.51,51.42,51.43,84
20120901|2012-06-26 13:30,26,51.44,51.44,51.2,51.2,130
20120901|2012-06-26 17:00,27,51.27,51.3,51.27,51.3,5
20120901|2012-06-26 18:30,27,51.31,51.41,51.31,51.41,5
20120901|2012-06-26 19:00,27,51.21,51.23,51.17,51.23,22
20120901|2012-06-26 20:00,27,51.2,51.21,51.2,51.21,3
20120901|2012-06-26 20:30,27,51.26,51.26,51.25,51.25,4
20120901|2012-06-26 21:30,27,51.1,51.32,51.08,51.29,15
20120901|2012-06-26 22:00,27,51.26,51.3,51.26,51.3,2
20120901|2012-06-26 22:30,27,51.28,51.28,51.28,51.28,1
20120901|2012-06-27 00:30,27,51.31,51.5,51.31,51.5,9
20120901|2012-06-27 02:00,27,51.48,51.48,51.46,51.46,22
20120901|2012-06-27 02:30,27,51.5,51.51,51.47,51.48,6
20120901|2012-06-27 03:00,27,51.52,51.52,51.46,51.46,18
20120901|2012-06-27 03:30,27,51.46,51.48,51.41,51.41,13
20120901|2012-06-27 04:00,27,51.46,51.46,51.43,51.44,6
20120901|2012-06-27 04:30,27,51.44,51.47,51.41,51.41,27
20120901|2012-06-27 05:00,27,51.51,51.52,51.49,51.49,4
20120901|2012-06-27 05:30,27,51.42,51.47,51.42,51.47,2
20120901|2012-06-27 06:00,27,51.53,51.57,51.52,51.57,12
20120901|2012-06-27 06:30,27,51.54,51.69,51.53,51.67,31
20120901|2012-06-27 07:00,27,51.69,51.73,51.58,51.66,36
20120901|2012-06-27 07:30,27,51.73,52.08,51.73,51.99,466
20120901|2012-06-27 08:00,27,52.04,52.08,51.96,52,76
20120901|2012-06-27 08:30,27,51.97,51.97,51.84,51.87,267
20120901|2012-06-27 09:00,27,51.86,51.98,51.81,51.96,114
20120901|2012-06-27 09:30,27,51.99,52.14,51.95,52.1,216
20120901|2012-06-27 10:00,27,52.1,52.11,51.93,51.97,348
20120901|2012-06-27 10:30,27,52,52.08,51.97,52.04,366
20120901|2012-06-27 11:00,27,52.02,52.03,51.99,52.02,204
20120901|2012-06-27 11:30,27,52.02,52.07,51.89,51.9,467
20120901|2012-06-27 12:00,27,51.9,51.91,51.79,51.81,1072
20120901|2012-06-27 12:30,27,51.88,51.88,51.75,51.75,129
20120901|2012-06-27 13:00,27,51.77,51.85,51.72,51.72,211
20120901|2012-06-27 13:30,27,51.77,51.79,51.64,51.72,126
20120901|2012-06-27 17:00,28,51.8,51.81,51.8,51.81,2
20120901|2012-06-27 17:30,28,51.82,51.82,51.72,51.72,15
20120901|2012-06-27 18:00,28,51.65,51.68,51.65,51.68,6
20120901|2012-06-27 19:30,28,51.85,51.88,51.85,51.88,10
20120901|2012-06-27 20:00,28,51.88,51.88,51.63,51.66,80
20120901|2012-06-27 20:30,28,51.64,51.71,51.56,51.66,39
20120901|2012-06-27 21:00,28,51.61,51.61,51.51,51.51,33
20120901|2012-06-27 21:30,28,51.51,51.56,51.46,51.56,22
20120901|2012-06-27 22:00,28,51.72,51.75,51.61,51.61,63
20120901|2012-06-27 23:30,28,51.46,51.5,51.44,51.5,10
20120901|2012-06-28 00:30,28,51.52,51.52,51.45,51.45,2
20120901|2012-06-28 01:00,28,51.51,51.51,51.51,51.51,11
20120901|2012-06-28 01:30,28,51.53,51.53,51.43,51.5,11
20120901|2012-06-28 02:00,28,51.48,51.48,51.48,51.48,3
20120901|2012-06-28 02:30,28,51.57,51.57,51.5,51.5,6
20120901|2012-06-28 03:00,28,51.5,51.5,51.39,51.44,65
20120901|2012-06-28 03:30,28,51.47,51.47,51.47,51.47,3
20120901|2012-06-28 04:00,28,51.55,51.56,51.55,51.56,3
20120901|2012-06-28 04:30,28,51.54,51.55,51.51,51.53,23
20120901|2012-06-28 05:00,28,51.53,51.56,51.53,51.56,9
20120901|2012-06-28 05:30,28,51.54,51.56,51.52,51.56,30
20120901|2012-06-28 06:30,28,51.55,51.57,51.53,51.54,80
20120901|2012-06-28 07:00,28,51.56,51.64,51.52,51.64,6
20120901|2012-06-28 07:30,28,51.64,51.69,51.64,51.64,94
20120901|2012-06-28 08:00,28,51.66,51.7,51.26,51.4,245
20120901|2012-06-28 08:30,28,51.43,51.55,51.42,51.53,51
20120901|2012-06-28 09:00,28,51.56,51.56,51.48,51.54,69
20120901|2012-06-28 09:30,28,51.52,51.65,51.39,51.46,484
20120901|2012-06-28 10:00,28,51.45,51.53,51.37,51.4,227
20120901|2012-06-28 10:30,28,51.38,51.4,51.29,51.29,308
20120901|2012-06-28 11:00,28,51.27,51.35,51.11,51.12,297
20120901|2012-06-28 11:30,28,51.13,51.13,50.96,51.06,175
20120901|2012-06-28 12:00,28,51.07,51.23,51.07,51.13,164
20120901|2012-06-28 12:30,28,51.2,51.27,51.14,51.26,200
20120901|2012-06-28 13:00,28,51.27,51.33,51.2,51.21,136
20120901|2012-06-28 13:30,28,51.21,51.34,51.03,51.25,289
20120901|2012-06-28 17:30,29,51.21,51.21,51.21,51.21,1
20120901|2012-06-28 18:00,29,51.23,51.23,51.23,51.23,1
20120901|2012-06-28 20:00,29,51.28,51.28,51.28,51.28,6
20120901|2012-06-28 20:30,29,51.31,51.39,51.29,51.39,8
20120901|2012-06-28 21:30,29,51.34,51.45,51.34,51.45,21
20120901|2012-06-28 22:00,29,51.49,51.53,51.41,51.45,67
20120901|2012-06-28 22:30,29,51.55,51.56,51.55,51.56,30
20120901|2012-06-28 23:00,29,51.56,51.56,51.55,51.55,7
20120901|2012-06-28 23:30,29,51.52,51.52,51.52,51.52,2
20120901|2012-06-29 00:00,29,51.52,51.53,51.52,51.53,11
20120901|2012-06-29 00:30,29,51.53,51.7,51.53,51.67,26
20120901|2012-06-29 01:00,29,51.69,51.7,51.63,51.68,23
20120901|2012-06-29 01:30,29,51.71,51.72,51.71,51.72,7
20120901|2012-06-29 02:00,29,51.75,51.88,51.75,51.86,216
20120901|2012-06-29 02:30,29,51.8,51.8,51.8,51.8,120
20120901|2012-06-29 04:00,29,51.8,51.8,51.72,51.73,24
20120901|2012-06-29 04:30,29,51.77,51.81,51.73,51.79,10
20120901|2012-06-29 05:00,29,51.76,51.76,51.72,51.72,4
20120901|2012-06-29 05:30,29,51.72,51.75,51.72,51.74,15
20120901|2012-06-29 06:00,29,51.9,51.9,51.9,51.9,19
20120901|2012-06-29 06:30,29,51.9,52.1,51.9,52.1,206
20120901|2012-06-29 07:00,29,52.07,52.3,51.93,52.3,342
20120901|2012-06-29 07:30,29,52.15,52.44,51.87,52.44,705
20120901|2012-06-29 08:00,29,52.3,52.42,52.15,52.17,153
20120901|2012-06-29 08:30,29,52.21,52.24,51.88,51.92,514
20120901|2012-06-29 09:00,29,52.03,52.19,52.03,52.17,204
20120901|2012-06-29 09:30,29,52.19,52.2,52.09,52.13,152
20120901|2012-06-29 10:00,29,52.15,52.24,52.06,52.24,248
20120901|2012-06-29 10:30,29,52.23,52.3,52.21,52.21,87
20120901|2012-06-29 11:00,29,52.22,52.23,52.05,52.11,205
20120901|2012-06-29 11:30,29,52.08,52.16,52.05,52.16,132
20120901|2012-06-29 12:00,29,52.18,52.31,52.12,52.25,388
20120901|2012-06-29 12:30,29,52.28,52.31,52.24,52.25,189
20120901|2012-06-29 13:00,29,52.23,52.31,52.17,52.28,200
20120901|2012-06-29 13:30,29,52.27,52.75,52.24,52.72,485
20120901|2012-07-01 17:00,2,52.99,53.02,52.99,53.02,14
20120901|2012-07-01 17:30,2,53.21,53.21,53.2,53.2,3
20120901|2012-07-01 18:00,2,53.23,53.23,53.23,53.23,3
20120901|2012-07-01 18:30,2,53.23,53.25,53.23,53.23,17
20120901|2012-07-01 19:00,2,53.23,53.24,53.23,53.23,92
20120901|2012-07-01 19:30,2,53.23,53.24,53.08,53.08,34
20120901|2012-07-01 20:00,2,53,53,52.62,52.7,43
20120901|2012-07-01 20:30,2,52.7,52.71,52.66,52.66,11
20120901|2012-07-01 21:00,2,52.62,52.62,52.48,52.49,58
20120901|2012-07-01 21:30,2,52.48,52.57,52.48,52.57,107
20120901|2012-07-01 22:00,2,52.6,52.6,52.59,52.59,10
20120901|2012-07-01 23:30,2,52.75,52.75,52.75,52.75,1
20120901|2012-07-02 00:30,2,52.76,52.76,52.75,52.75,5
20120901|2012-07-02 01:00,2,52.68,52.69,52.68,52.69,4
20120901|2012-07-02 02:00,2,52.7,52.72,52.7,52.72,12
20120901|2012-07-02 02:30,2,52.75,52.86,52.75,52.86,8
20120901|2012-07-02 03:00,2,52.86,52.89,52.86,52.89,29
20120901|2012-07-02 03:30,2,52.94,52.98,52.93,52.96,32
20120901|2012-07-02 04:00,2,52.96,53.04,52.96,53.04,7
20120901|2012-07-02 04:30,2,52.94,52.94,52.94,52.94,2
20120901|2012-07-02 05:30,2,52.82,52.84,52.82,52.82,6
20120901|2012-07-02 06:00,2,52.81,52.82,52.81,52.82,7
20120901|2012-07-02 06:30,2,52.84,52.84,52.78,52.81,28
20120901|2012-07-02 07:00,2,52.81,52.84,52.81,52.84,56
20120901|2012-07-02 07:30,2,52.85,52.87,52.77,52.86,53
20120901|2012-07-02 08:00,2,52.83,52.96,52.83,52.92,75
20120901|2012-07-02 08:30,2,52.93,52.96,52.86,52.89,108
20120901|2012-07-02 09:00,2,52.89,53.03,52.85,52.85,156
20120901|2012-07-02 09:30,2,52.92,52.92,52.63,52.67,210
20120901|2012-07-02 10:00,2,52.64,52.64,52.56,52.6,250
20120901|2012-07-02 10:30,2,52.55,52.56,52.49,52.54,79
20120901|2012-07-02 11:00,2,52.54,52.55,52.43,52.5,147
20120901|2012-07-02 11:30,2,52.51,52.56,52.43,52.44,47
20120901|2012-07-02 12:00,2,52.43,52.5,52.13,52.42,336
20120901|2012-07-02 12:30,2,52.46,52.51,52.39,52.5,154
20120901|2012-07-02 13:00,2,52.51,52.59,52.51,52.55,61
20120901|2012-07-02 13:30,2,52.52,52.69,52.43,52.46,378
20120901|2012-07-02 17:00,3,53.09,53.49,52.7,52.71,26
20120901|2012-07-02 17:30,3,52.71,52.74,52.7,52.74,9
20120901|2012-07-02 19:00,3,52.7,52.7,52.7,52.7,2
20120901|2012-07-02 19:30,3,52.76,52.78,52.73,52.73,5
20120901|2012-07-02 21:30,3,52.79,52.86,52.79,52.83,10
20120901|2012-07-02 22:00,3,52.79,52.82,52.7,52.72,19
20120901|2012-07-03 01:00,3,52.9,52.96,52.9,52.94,32
20120901|2012-07-03 01:30,3,52.94,53.01,52.88,52.99,45
20120901|2012-07-03 02:00,3,52.99,53.04,52.92,52.98,19
20120901|2012-07-03 02:30,3,52.91,52.93,52.9,52.93,35
20120901|2012-07-03 03:00,3,52.95,52.96,52.93,52.93,101
20120901|2012-07-03 03:30,3,52.91,52.93,52.91,52.91,16
20120901|2012-07-03 04:00,3,52.98,53,52.98,53,25
20120901|2012-07-03 04:30,3,53.06,53.06,53.06,53.06,51
20120901|2012-07-03 05:00,3,52.97,52.97,52.97,52.97,1
20120901|2012-07-03 06:00,3,52.96,52.96,52.96,52.96,1
20120901|2012-07-03 06:30,3,52.96,52.96,52.91,52.91,2
20120901|2012-07-03 07:00,3,52.85,52.91,52.81,52.81,27
20120901|2012-07-03 07:30,3,52.82,53.04,52.82,53.04,24
20120901|2012-07-03 08:00,3,53.03,53.15,52.99,53.12,256
20120901|2012-07-03 08:30,3,53.12,53.25,53.11,53.25,627
20120901|2012-07-03 09:00,3,53.22,53.25,53.19,53.19,31
20120901|2012-07-03 09:30,3,53.21,53.21,52.89,52.98,193
20120901|2012-07-03 10:00,3,52.98,53.01,52.9,52.99,142
20120901|2012-07-03 10:30,3,52.98,53.07,52.91,53,1120
20120901|2012-07-03 11:00,3,53.01,53.04,52.97,53.02,402
20120901|2012-07-03 11:30,3,53.03,53.36,53,53.3,1248
20120901|2012-07-05 09:30,5,53.66,54.19,53.54,54.03,1448
20120901|2012-07-05 10:00,5,54.02,54.07,53.9,54.04,920
20120901|2012-07-05 10:30,5,54.06,54.12,53.97,53.98,600
20120901|2012-07-05 11:00,5,53.99,54.11,53.91,54.02,434
20120901|2012-07-05 11:30,5,54.04,54.13,54.02,54.08,328
20120901|2012-07-05 12:00,5,54.11,54.4,54.11,54.4,560
20120901|2012-07-05 12:30,5,54.4,54.43,54.24,54.26,564
20120901|2012-07-05 13:00,5,54.28,54.4,54.2,54.35,581
20120901|2012-07-05 13:30,5,54.23,54.59,54.23,54.59,338
20120901|2012-07-05 17:00,6,54.5,54.53,54.27,54.5,428
20120901|2012-07-05 17:30,6,54.53,54.55,54.47,54.47,26
20120901|2012-07-05 18:00,6,54.45,54.45,54.45,54.45,3
20120901|2012-07-05 18:30,6,54.4,54.4,54.39,54.39,4
20120901|2012-07-05 19:00,6,54.34,54.34,54.19,54.19,52
20120901|2012-07-05 19:30,6,54.11,54.14,54.11,54.14,7
20120901|2012-07-05 20:00,6,54.04,54.2,53.95,54.19,32
20120901|2012-07-05 20:30,6,54.08,54.08,54.08,54.08,8
20120901|2012-07-05 21:00,6,54.12,54.12,54.12,54.12,3
20120901|2012-07-05 21:30,6,54.17,54.17,54.15,54.16,8
20120901|2012-07-05 22:00,6,54.09,54.09,54,54.07,14
20120901|2012-07-06 00:30,6,54.05,54.05,53.98,53.98,17
20120901|2012-07-06 01:30,6,53.96,53.98,53.96,53.98,4
20120901|2012-07-06 02:00,6,53.99,53.99,53.99,53.99,1
20120901|2012-07-06 02:30,6,53.98,54.06,53.98,54.06,38
20120901|2012-07-06 03:00,6,54.23,54.23,54.23,54.23,1
20120901|2012-07-06 03:30,6,54.06,54.06,54.05,54.06,75
20120901|2012-07-06 04:00,6,54.03,54.03,53.88,53.89,186
20120901|2012-07-06 04:30,6,53.83,53.83,53.66,53.7,170
20120901|2012-07-06 05:00,6,53.7,53.7,53.7,53.7,2
20120901|2012-07-06 05:30,6,53.78,53.81,53.78,53.81,11
20120901|2012-07-06 06:30,6,53.79,53.79,53.75,53.75,110
20120901|2012-07-06 07:00,6,53.87,53.9,53.84,53.84,7
20120901|2012-07-06 07:30,6,53.76,53.78,53.63,53.68,72
20120901|2012-07-06 08:00,6,53.68,53.87,53.68,53.86,84
20120901|2012-07-06 08:30,6,53.8,53.85,53.77,53.77,58
20120901|2012-07-06 09:00,6,53.68,53.83,53.64,53.82,119
20120901|2012-07-06 09:30,6,53.82,54.19,53.82,54.05,376
20120901|2012-07-06 10:00,6,54,54.1,53.99,54.08,849
20120901|2012-07-06 10:30,6,54.03,54.04,53.92,53.92,163
20120901|2012-07-06 11:00,6,53.88,54.01,53.87,54.01,223
20120901|2012-07-06 11:30,6,54.05,54.05,54.02,54.03,49
20120901|2012-07-06 12:00,6,54.02,54.08,53.95,53.95,264
20120901|2012-07-06 12:30,6,53.94,53.94,53.75,53.75,375
20120901|2012-07-06 13:00,6,53.76,53.86,53.71,53.86,171
20120901|2012-07-06 13:30,6,53.89,53.91,53.59,53.59,328
20120901|2012-07-08 17:00,9,54.27,54.36,54.14,54.14,36
20120901|2012-07-08 17:30,9,54.14,54.14,54.14,54.14,26
20120901|2012-07-08 18:30,9,54.11,54.11,54.11,54.11,1
20120901|2012-07-08 19:00,9,54.1,54.1,54.1,54.1,1
20120901|2012-07-08 20:00,9,53.83,54.02,53.83,54.02,8
20120901|2012-07-08 21:00,9,54.07,54.07,54.05,54.05,2
20120901|2012-07-08 21:30,9,54.13,54.46,54.12,54.39,42
20120901|2012-07-08 22:00,9,54.35,54.45,54.27,54.43,29
20120901|2012-07-08 22:30,9,54.5,54.52,54.5,54.51,29
20120901|2012-07-08 23:00,9,54.33,54.41,54.33,54.41,3
20120901|2012-07-09 00:00,9,54.41,54.48,54.41,54.48,4
20120901|2012-07-09 00:30,9,54.5,54.75,54.45,54.75,84
20120901|2012-07-09 01:00,9,54.75,54.8,54.59,54.59,21
20120901|2012-07-09 01:30,9,54.61,54.73,54.59,54.6,8
20120901|2012-07-09 02:00,9,54.66,54.69,54.6,54.69,117
20120901|2012-07-09 02:30,9,54.66,54.67,54.63,54.63,6
20120901|2012-07-09 03:00,9,54.66,54.67,54.66,54.67,4
20120901|2012-07-09 03:30,9,54.55,54.55,54.54,54.54,3
20120901|2012-07-09 04:00,9,54.63,54.63,54.58,54.58,12
20120901|2012-07-09 05:00,9,54.63,54.63,54.59,54.59,9
20120901|2012-07-09 05:30,9,54.59,54.6,54.58,54.6,217
20120901|2012-07-09 06:00,9,54.61,54.63,54.6,54.6,8
20120901|2012-07-09 07:00,9,54.51,54.54,54.48,54.54,6
20120901|2012-07-09 07:30,9,54.54,54.7,54.46,54.55,31
20120901|2012-07-09 08:00,9,54.51,54.73,54.51,54.72,14
20120901|2012-07-09 08:30,9,54.73,54.76,54.7,54.7,26
20120901|2012-07-09 09:00,9,54.66,54.95,54.66,54.92,59
20120901|2012-07-09 09:30,9,55,55.38,54.65,54.67,491
20120901|2012-07-09 10:00,9,54.72,54.83,54.6,54.65,104
20120901|2012-07-09 10:30,9,54.66,54.85,54.61,54.77,106
20120901|2012-07-09 11:00,9,54.76,54.87,54.72,54.78,288
20120901|2012-07-09 11:30,9,54.81,54.93,54.81,54.85,338
20120901|2012-07-09 12:00,9,54.86,54.86,54.76,54.84,167
20120901|2012-07-09 12:30,9,54.81,54.95,54.79,54.95,225
20120901|2012-07-09 13:00,9,54.97,55.02,54.92,54.97,194
20120901|2012-07-09 13:30,9,54.94,54.94,54.71,54.79,287
20120901|2012-07-09 17:00,10,55.06,55.06,54.75,54.75,9
20120901|2012-07-09 17:30,10,54.56,54.56,54.56,54.56,1
20120901|2012-07-09 18:00,10,54.32,54.4,54.32,54.34,4
20120901|2012-07-09 19:30,10,54.31,54.31,54.31,54.31,3
20120901|2012-07-09 20:00,10,54.37,54.37,54.21,54.21,8
20120901|2012-07-09 20:30,10,54.29,54.29,54.29,54.29,1
20120901|2012-07-09 21:00,10,54.44,54.44,54.44,54.44,5
20120901|2012-07-09 21:30,10,54.3,54.37,54.3,54.37,3
20120901|2012-07-09 22:00,10,54.38,54.4,54.35,54.36,17
20120901|2012-07-09 22:30,10,54.35,54.35,54.34,54.35,5
20120901|2012-07-10 00:30,10,54.49,54.51,54.49,54.5,12
20120901|2012-07-10 01:30,10,54.39,54.39,54.38,54.38,2
20120901|2012-07-10 02:00,10,54.38,54.38,54.28,54.28,6
20120901|2012-07-10 02:30,10,54.26,54.28,54.22,54.22,14
20120901|2012-07-10 03:00,10,54.23,54.27,54.23,54.27,2
20120901|2012-07-10 03:30,10,54.32,54.56,54.32,54.53,78
20120901|2012-07-10 04:00,10,54.55,54.71,54.55,54.6,117
20120901|2012-07-10 04:30,10,54.65,54.65,54.6,54.65,11
20120901|2012-07-10 05:00,10,54.65,54.65,54.49,54.49,47
20120901|2012-07-10 05:30,10,54.49,54.58,54.47,54.58,11
20120901|2012-07-10 06:00,10,54.55,54.55,54.55,54.55,1
20120901|2012-07-10 06:30,10,54.52,54.52,54.49,54.49,5
20120901|2012-07-10 07:00,10,54.5,54.5,54.45,54.47,6
20120901|2012-07-10 07:30,10,54.4,54.4,54.22,54.22,31
20120901|2012-07-10 08:00,10,54.27,54.4,54.27,54.4,27
20120901|2012-07-10 08:30,10,54.4,54.4,54.38,54.39,16
20120901|2012-07-10 09:00,10,54.36,54.36,54.27,54.31,65
20120901|2012-07-10 09:30,10,54.31,54.43,54.24,54.36,244
20120901|2012-07-10 10:00,10,54.37,54.55,54.33,54.53,225
20120901|2012-07-10 10:30,10,54.53,54.58,54.45,54.5,194
20120901|2012-07-10 11:00,10,54.5,54.5,54.34,54.34,292
20120901|2012-07-10 11:30,10,54.39,54.47,54.37,54.47,46
20120901|2012-07-10 12:00,10,54.47,54.47,54.37,54.4,52
20120901|2012-07-10 12:30,10,54.41,54.44,54.36,54.44,184
20120901|2012-07-10 13:00,10,54.41,54.53,54.39,54.46,273
20120901|2012-07-10 13:30,10,54.5,54.56,54.4,54.51,433
20120901|2012-07-10 18:00,11,54.6,54.64,54.6,54.64,6
20120901|2012-07-10 19:00,11,54.69,54.69,54.53,54.53,4
20120901|2012-07-10 19:30,11,54.53,54.53,54.53,54.53,1
20120901|2012-07-10 20:00,11,54.52,54.88,54.52,54.84,42
20120901|2012-07-10 20:30,11,54.89,54.93,54.89,54.93,4
20120901|2012-07-10 21:00,11,54.89,54.9,54.73,54.73,11
20120901|2012-07-10 21:30,11,54.9,54.92,54.6,54.66,23
20120901|2012-07-10 22:00,11,54.32,54.43,54.3,54.3,26
20120901|2012-07-10 23:00,11,54.2,54.2,54.18,54.18,8
20120901|2012-07-11 00:30,11,54.43,54.43,54.19,54.19,50
20120901|2012-07-11 01:30,11,54.17,54.17,54.15,54.15,23
20120901|2012-07-11 02:00,11,54.25,54.25,54.25,54.25,2
20120901|2012-07-11 03:00,11,54.2,54.23,54.2,54.23,109
20120901|2012-07-11 03:30,11,54.25,54.28,54.22,54.22,33
20120901|2012-07-11 04:00,11,54.22,54.22,54.19,54.19,57
20120901|2012-07-11 05:00,11,54.12,54.12,54.08,54.08,15
20120901|2012-07-11 06:30,11,54.2,54.2,54.19,54.19,4
20120901|2012-07-11 07:00,11,54.46,54.53,54.29,54.36,61
20120901|2012-07-11 07:30,11,54.43,55,54.43,54.79,478
20120901|2012-07-11 08:00,11,54.79,54.87,54.78,54.85,282
20120901|2012-07-11 08:30,11,54.84,55.01,54.8,54.98,107
20120901|2012-07-11 09:00,11,54.98,54.98,54.86,54.86,104
20120901|2012-07-11 09:30,11,54.85,54.9,54.54,54.54,355
20120901|2012-07-11 10:00,11,54.51,54.57,53.92,54.45,489
20120901|2012-07-11 10:30,11,54.45,54.54,54.23,54.27,394
20120901|2012-07-11 11:00,11,54.23,54.37,54.16,54.28,159
20120901|2012-07-11 11:30,11,54.29,54.34,54.07,54.07,388
20120901|2012-07-11 12:00,11,54.07,54.07,53.73,53.83,264
20120901|2012-07-11 12:30,11,53.85,53.93,53.68,53.89,608
20120901|2012-07-11 13:00,11,53.92,53.99,53.81,53.88,322
20120901|2012-07-11 13:30,11,53.88,54.12,53.87,54,446
20120901|2012-07-11 17:00,12,54.07,54.11,53.95,53.95,41
20120901|2012-07-11 19:30,12,54.08,54.11,53.77,53.77,4
20120901|2012-07-11 20:00,12,53.72,53.73,53.62,53.73,24
20120901|2012-07-11 20:30,12,53.57,53.57,53.47,53.47,39
20120901|2012-07-11 21:30,12,53.57,53.57,53.57,53.57,1
20120901|2012-07-11 22:00,12,53.62,53.62,53.45,53.47,17
20120901|2012-07-11 22:30,12,53.47,53.59,53.47,53.59,81
20120901|2012-07-11 23:00,12,53.53,53.53,53.53,53.53,1
20120901|2012-07-11 23:30,12,53.56,53.56,53.56,53.56,8
20120901|2012-07-12 00:00,12,53.47,53.51,53.46,53.51,27
20120901|2012-07-12 00:30,12,53.42,53.42,53.41,53.41,11
20120901|2012-07-12 01:00,12,53.44,53.44,53.44,53.44,1
20120901|2012-07-12 01:30,12,53.41,53.44,53.41,53.44,9
20120901|2012-07-12 02:00,12,53.37,53.37,53.37,53.37,2
20120901|2012-07-12 02:30,12,53.4,53.4,53.4,53.4,1
20120901|2012-07-12 03:00,12,53.5,53.5,53.5,53.5,1
20120901|2012-07-12 03:30,12,53.57,53.57,53.52,53.52,123
20120901|2012-07-12 04:00,12,53.54,53.56,53.54,53.56,55
20120901|2012-07-12 04:30,12,53.56,53.56,53.56,53.56,50
20120901|2012-07-12 05:00,12,53.55,53.55,53.5,53.52,80
20120901|2012-07-12 06:00,12,53.34,53.35,53.29,53.29,4
20120901|2012-07-12 06:30,12,53.38,53.41,53.31,53.41,6
20120901|2012-07-12 07:00,12,53.52,53.52,53.46,53.48,111
20120901|2012-07-12 07:30,12,53.55,53.6,53.52,53.6,66
20120901|2012-07-12 08:00,12,53.62,53.75,53.61,53.61,23
20120901|2012-07-12 08:30,12,53.76,53.76,53.76,53.76,15
20120901|2012-07-12 09:00,12,53.77,53.78,53.68,53.76,34
20120901|2012-07-12 09:30,12,53.78,53.84,53.55,53.66,444
20120901|2012-07-12 10:00,12,53.66,53.69,53.58,53.66,226
20120901|2012-07-12 10:30,12,53.68,53.72,53.55,53.72,47
20120901|2012-07-12 11:00,12,53.73,53.79,53.73,53.77,162
20120901|2012-07-12 11:30,12,53.79,53.96,53.78,53.96,632
20120901|2012-07-12 12:00,12,53.97,53.98,53.81,53.83,395
20120901|2012-07-12 12:30,12,53.9,53.97,53.9,53.92,136
20120901|2012-07-12 13:00,12,53.95,53.96,53.88,53.94,294
20120901|2012-07-12 13:30,12,53.91,53.93,53.48,53.48,621
20120901|2012-07-12 17:00,13,53.61,53.68,53.61,53.68,103
20120901|2012-07-12 18:00,13,53.55,53.55,53.55,53.55,2
20120901|2012-07-12 19:30,13,53.65,53.65,53.64,53.64,3
20120901|2012-07-12 20:00,13,53.71,53.71,53.61,53.61,45
20120901|2012-07-12 20:30,13,53.53,53.69,53.52,53.68,20
20120901|2012-07-12 21:00,13,53.62,53.62,53.62,53.62,1
20120901|2012-07-12 21:30,13,53.54,53.57,53.52,53.57,10
20120901|2012-07-12 22:30,13,53.57,53.57,53.57,53.57,1
20120901|2012-07-12 23:30,13,53.73,53.73,53.73,53.73,1
20120901|2012-07-13 00:00,13,53.69,53.73,53.69,53.73,44
20120901|2012-07-13 00:30,13,53.72,53.72,53.71,53.71,4
20120901|2012-07-13 01:30,13,53.76,53.78,53.76,53.78,4
20120901|2012-07-13 02:30,13,53.92,53.92,53.92,53.92,1
20120901|2012-07-13 03:00,13,53.89,53.89,53.76,53.87,71
20120901|2012-07-13 03:30,13,53.87,53.95,53.85,53.95,149
20120901|2012-07-13 04:00,13,53.96,53.98,53.91,53.98,53
20120901|2012-07-13 04:30,13,54.02,54.13,54.02,54.13,13
20120901|2012-07-13 05:00,13,54.12,54.13,54.08,54.1,105
20120901|2012-07-13 05:30,13,54.09,54.26,54.08,54.26,16
20120901|2012-07-13 06:00,13,54.17,54.17,54.16,54.16,5
20120901|2012-07-13 06:30,13,54.15,54.15,54.13,54.13,15
20120901|2012-07-13 07:00,13,54.14,54.17,54.12,54.12,43
20120901|2012-07-13 07:30,13,53.99,53.99,53.99,53.99,40
20120901|2012-07-13 08:00,13,53.97,53.99,53.93,53.99,30
20120901|2012-07-13 08:30,13,54.14,54.25,54.14,54.21,638
20120901|2012-07-13 09:00,13,54.21,54.3,54.2,54.3,281
20120901|2012-07-13 09:30,13,54.27,54.33,54.07,54.08,838
20120901|2012-07-13 10:00,13,54.07,54.11,54.01,54.05,418
20120901|2012-07-13 10:30,13,54.05,54.15,54.04,54.14,538
20120901|2012-07-13 11:00,13,54.12,54.14,53.96,54.01,278
20120901|2012-07-13 11:30,13,54.04,54.05,53.9,53.91,399
20120901|2012-07-13 12:00,13,53.93,54.03,53.88,54.01,382
20120901|2012-07-13 12:30,13,54.02,54.09,54,54.07,97
20120901|2012-07-13 13:00,13,54.05,54.06,53.96,54,162
20120901|2012-07-13 13:30,13,54.06,54.07,53.83,53.85,490
20120901|2012-07-15 17:00,16,54.29,54.41,54.21,54.21,50
20120901|2012-07-15 17:30,16,54.2,54.24,54.2,54.23,11
20120901|2012-07-15 18:00,16,54.25,54.29,54.25,54.29,3
20120901|2012-07-15 18:30,16,54.3,54.3,54.3,54.3,1
20120901|2012-07-15 19:30,16,54.35,54.38,54.34,54.34,22
20120901|2012-07-15 20:00,16,54.43,54.62,54.43,54.52,65
20120901|2012-07-15 20:30,16,54.56,54.6,54.51,54.6,15
20120901|2012-07-15 21:00,16,54.67,54.67,54.6,54.6,24
20120901|2012-07-15 21:30,16,54.64,54.64,54.62,54.62,7
20120901|2012-07-15 22:00,16,54.71,54.71,54.71,54.71,5
20120901|2012-07-15 22:30,16,54.67,54.75,54.67,54.75,35
20120901|2012-07-16 00:30,16,54.57,54.83,54.57,54.8,21
20120901|2012-07-16 01:00,16,54.75,54.78,54.75,54.78,3
20120901|2012-07-16 02:00,16,54.74,54.74,54.63,54.63,3
20120901|2012-07-16 03:00,16,54.58,54.58,54.53,54.55,10
20120901|2012-07-16 03:30,16,54.52,54.52,54.43,54.43,11
20120901|2012-07-16 04:00,16,54.47,54.47,54.47,54.47,2
20120901|2012-07-16 04:30,16,54.49,54.51,54.49,54.5,9
20120901|2012-07-16 05:00,16,54.57,54.59,54.57,54.59,46
20120901|2012-07-16 05:30,16,54.66,54.81,54.66,54.77,325
20120901|2012-07-16 06:00,16,54.77,54.77,54.7,54.7,266
20120901|2012-07-16 06:30,16,54.7,54.7,54.66,54.66,6
20120901|2012-07-16 07:00,16,54.69,54.69,54.59,54.6,6
20120901|2012-07-16 07:30,16,54.58,54.73,54.55,54.73,332
20120901|2012-07-16 08:00,16,54.73,54.74,54.71,54.73,509
20120901|2012-07-16 08:30,16,54.73,54.74,54.71,54.74,159
20120901|2012-07-16 09:00,16,54.75,54.75,54.48,54.67,348
20120901|2012-07-16 09:30,16,54.68,54.72,54.49,54.57,391
20120901|2012-07-16 10:00,16,54.54,54.61,54.51,54.56,339
20120901|2012-07-16 10:30,16,54.57,54.63,54.52,54.6,208
20120901|2012-07-16 11:00,16,54.58,54.61,54.53,54.6,215
20120901|2012-07-16 11:30,16,54.62,54.7,54.62,54.66,433
20120901|2012-07-16 12:00,16,54.66,54.76,54.62,54.76,373
20120901|2012-07-16 12:30,16,54.75,54.76,54.68,54.7,171
20120901|2012-07-16 13:00,16,54.69,54.83,54.68,54.83,396
20120901|2012-07-16 13:30,16,54.83,54.88,54.77,54.84,1149
20120901|2012-07-16 17:00,17,54.93,54.93,54.91,54.92,41
20120901|2012-07-16 17:30,17,54.9,54.97,54.89,54.97,15
20120901|2012-07-16 18:00,17,54.97,55.03,54.97,55.03,99
20120901|2012-07-16 18:30,17,55.03,55.03,55,55.02,8
20120901|2012-07-16 19:00,17,55.01,55.02,54.99,55.01,12
20120901|2012-07-16 20:00,17,54.94,54.94,54.46,54.56,85
20120901|2012-07-16 20:30,17,54.51,54.53,54.38,54.38,12
20120901|2012-07-16 21:00,17,54.43,54.55,54.43,54.55,3
20120901|2012-07-16 21:30,17,54.64,54.8,54.64,54.66,3
20120901|2012-07-16 22:00,17,54.65,54.7,54.64,54.7,6
20120901|2012-07-16 22:30,17,54.68,54.68,54.66,54.66,3
20120901|2012-07-16 23:00,17,54.51,54.51,54.51,54.51,1
20120901|2012-07-17 00:30,17,54.6,54.6,54.4,54.43,31
20120901|2012-07-17 01:00,17,54.44,54.44,54.44,54.44,1
20120901|2012-07-17 02:00,17,54.43,54.43,54.43,54.43,1
20120901|2012-07-17 02:30,17,54.49,54.53,54.49,54.52,102
20120901|2012-07-17 03:00,17,54.5,54.62,54.49,54.62,152
20120901|2012-07-17 03:30,17,54.6,54.72,54.6,54.66,121
20120901|2012-07-17 04:00,17,54.63,54.64,54.58,54.58,21
20120901|2012-07-17 04:30,17,54.5,54.5,54.17,54.17,190
20120901|2012-07-17 05:00,17,54.17,54.31,54.17,54.31,58
20120901|2012-07-17 05:30,17,54.28,54.28,54.24,54.24,186
20120901|2012-07-17 06:00,17,54.22,54.32,54.21,54.32,112
20120901|2012-07-17 06:30,17,54.31,54.34,54.29,54.32,25
20120901|2012-07-17 07:00,17,54.23,54.39,54.2,54.39,45
20120901|2012-07-17 07:30,17,54.33,54.4,54.33,54.4,5
20120901|2012-07-17 08:00,17,54.42,54.53,54.42,54.51,40
20120901|2012-07-17 08:30,17,54.55,54.57,54.52,54.52,24
20120901|2012-07-17 09:00,17,54.5,54.56,54.43,54.51,113
20120901|2012-07-17 09:30,17,54.45,54.49,54.33,54.4,552
20120901|2012-07-17 10:00,17,54.39,54.5,54.35,54.44,450
20120901|2012-07-17 10:30,17,54.45,54.62,54.42,54.62,440
20120901|2012-07-17 11:00,17,54.64,54.66,54.51,54.56,677
20120901|2012-07-17 11:30,17,54.57,54.59,54.49,54.55,429
20120901|2012-07-17 12:00,17,54.57,54.64,54.53,54.6,169
20120901|2012-07-17 12:30,17,54.59,54.63,54.51,54.53,623
20120901|2012-07-17 13:00,17,54.53,54.6,54.36,54.46,361
20120901|2012-07-17 13:30,17,54.5,54.53,54.31,54.37,245
20120901|2012-07-17 17:00,18,54.3,54.3,54.25,54.25,27
20120901|2012-07-17 17:30,18,54.31,54.31,54.31,54.31,1
20120901|2012-07-17 18:00,18,54.35,54.4,54.35,54.4,6
20120901|2012-07-17 18:30,18,54.45,54.45,54.45,54.45,4
20120901|2012-07-17 19:00,18,54.45,54.46,54.45,54.46,2
20120901|2012-07-17 20:00,18,54.48,54.51,54.38,54.38,6
20120901|2012-07-17 20:30,18,54.32,54.32,54.31,54.31,9
20120901|2012-07-17 21:00,18,54.52,54.52,54.52,54.52,2
20120901|2012-07-17 21:30,18,54.4,54.46,54.4,54.46,10
20120901|2012-07-17 22:00,18,54.3,54.33,54.3,54.3,47
20120901|2012-07-17 23:30,18,54.27,54.27,54.27,54.27,1
20120901|2012-07-18 00:30,18,54.25,54.25,54.11,54.13,53
20120901|2012-07-18 01:00,18,54.13,54.13,54.13,54.13,1
20120901|2012-07-18 01:30,18,54.23,54.23,54.23,54.23,1
20120901|2012-07-18 02:00,18,54.18,54.18,54.16,54.17,3
20120901|2012-07-18 02:30,18,54.16,54.17,54.12,54.14,39
20120901|2012-07-18 03:30,18,54.11,54.19,54.11,54.19,77
20120901|2012-07-18 04:00,18,54.18,54.18,53.9,53.96,305
20120901|2012-07-18 04:30,18,54.01,54.01,53.98,54,53
20120901|2012-07-18 05:00,18,53.96,53.96,53.94,53.94,5
20120901|2012-07-18 05:30,18,53.98,54,53.98,54,6
20120901|2012-07-18 06:00,18,54.01,54.09,54.01,54.09,247
20120901|2012-07-18 06:30,18,54.11,54.11,54.08,54.08,43
20120901|2012-07-18 07:00,18,54,54.02,53.97,54.02,23
20120901|2012-07-18 07:30,18,53.97,53.97,53.9,53.94,57
20120901|2012-07-18 08:00,18,53.94,54.03,53.94,53.99,54
20120901|2012-07-18 08:30,18,53.99,54.11,53.9,53.9,70
20120901|2012-07-18 09:00,18,53.88,54.04,53.86,54.02,269
20120901|2012-07-18 09:30,18,54.05,54.24,53.9,54.05,877
20120901|2012-07-18 10:00,18,54.06,54.06,53.63,53.69,1324
20120901|2012-07-18 10:30,18,53.66,53.7,53.57,53.6,714
20120901|2012-07-18 11:00,18,53.59,53.63,53.51,53.62,544
20120901|2012-07-18 11:30,18,53.62,53.81,53.57,53.73,683
20120901|2012-07-18 12:00,18,53.75,54.2,53.75,54.07,1014
20120901|2012-07-18 12:30,18,54.08,54.1,53.93,53.99,451
20120901|2012-07-18 13:00,18,53.97,54.05,53.93,53.95,213
20120901|2012-07-18 13:30,18,53.93,54.22,53.9,54.22,945
20120901|2012-07-18 17:00,19,54.14,54.14,54.06,54.11,93
20120901|2012-07-18 17:30,19,54.17,54.26,54.17,54.26,7
20120901|2012-07-18 18:00,19,54.24,54.24,54.24,54.24,1
20120901|2012-07-18 18:30,19,54.22,54.22,54.16,54.16,2
20120901|2012-07-18 19:00,19,54.11,54.11,54.11,54.11,1
20120901|2012-07-18 19:30,19,54.14,54.21,54.12,54.2,30
20120901|2012-07-18 20:00,19,54.29,54.32,54.28,54.31,14
20120901|2012-07-18 20:30,19,54.44,54.45,54.44,54.45,7
20120901|2012-07-18 21:00,19,54.34,54.34,54.32,54.33,7
20120901|2012-07-18 21:30,19,54.21,54.21,54.2,54.2,2
20120901|2012-07-18 22:00,19,54.17,54.17,54.06,54.13,13
20120901|2012-07-18 23:30,19,54.24,54.28,54.24,54.28,4
20120901|2012-07-19 00:00,19,54.34,54.34,54.34,54.34,4
20120901|2012-07-19 00:30,19,54.35,54.36,54.23,54.23,15
20120901|2012-07-19 01:00,19,54.23,54.23,54.23,54.23,1
20120901|2012-07-19 01:30,19,54.28,54.35,54.28,54.35,2
20120901|2012-07-19 02:00,19,54.36,54.58,54.35,54.54,32
20120901|2012-07-19 02:30,19,54.56,54.62,54.42,54.42,23
20120901|2012-07-19 03:00,19,54.41,54.43,54.34,54.34,12
20120901|2012-07-19 03:30,19,54.41,54.44,54.41,54.44,10
20120901|2012-07-19 04:30,19,54.61,54.65,54.51,54.54,20
20120901|2012-07-19 05:00,19,54.54,54.6,54.44,54.6,90
20120901|2012-07-19 05:30,19,54.61,54.9,54.56,54.8,110
20120901|2012-07-19 06:00,19,54.79,54.81,54.59,54.65,14
20120901|2012-07-19 06:30,19,54.66,54.66,54.57,54.6,51
20120901|2012-07-19 07:00,19,54.6,54.62,54.57,54.58,49
20120901|2012-07-19 07:30,19,54.57,54.65,54.49,54.64,101
20120901|2012-07-19 08:00,19,54.65,54.67,54.51,54.66,229
20120901|2012-07-19 08:30,19,54.64,54.83,54.52,54.8,762
20120901|2012-07-19 09:00,19,54.78,54.83,54.48,54.72,882
20120901|2012-07-19 09:30,19,54.7,54.75,54.43,54.57,1575
20120901|2012-07-19 10:00,19,54.55,54.77,54.5,54.72,639
20120901|2012-07-19 10:30,19,54.72,54.82,54.61,54.76,1018
20120901|2012-07-19 11:00,19,54.79,54.81,54.73,54.79,493
20120901|2012-07-19 11:30,19,54.8,54.8,54.71,54.76,480
20120901|2012-07-19 12:00,19,54.75,54.82,54.75,54.8,246
20120901|2012-07-19 12:30,19,54.81,54.82,54.7,54.7,96
20120901|2012-07-19 13:00,19,54.7,54.78,54.65,54.78,269
20120901|2012-07-19 13:30,19,54.77,54.78,54.55,54.57,488
20120901|2012-07-19 17:00,20,54.59,54.63,54.59,54.59,16
20120901|2012-07-19 18:00,20,54.59,54.59,54.59,54.59,30
20120901|2012-07-19 18:30,20,54.63,54.7,54.63,54.7,7
20120901|2012-07-19 19:00,20,54.7,54.7,54.7,54.7,1
20120901|2012-07-19 19:30,20,54.7,54.7,54.69,54.7,9
20120901|2012-07-19 20:00,20,54.61,54.82,54.61,54.7,47
20120901|2012-07-19 20:30,20,54.43,54.43,54.42,54.42,3
20120901|2012-07-19 21:30,20,54.44,54.54,54.4,54.4,11
20120901|2012-07-19 23:30,20,54.46,54.46,54.4,54.4,4
20120901|2012-07-20 00:00,20,54.39,54.39,54.38,54.38,10
20120901|2012-07-20 00:30,20,54.48,54.48,54.48,54.48,5
20120901|2012-07-20 01:00,20,54.58,54.7,54.55,54.55,35
20120901|2012-07-20 01:30,20,54.58,54.63,54.56,54.63,9
20120901|2012-07-20 03:00,20,54.65,54.85,54.64,54.85,23
20120901|2012-07-20 03:30,20,54.81,54.85,54.81,54.83,120
20120901|2012-07-20 04:00,20,54.77,54.84,54.77,54.84,2
20120901|2012-07-20 04:30,20,54.7,54.7,54.67,54.68,5
20120901|2012-07-20 05:00,20,54.7,54.77,54.69,54.69,11
20120901|2012-07-20 05:30,20,54.7,54.78,54.7,54.76,65
20120901|2012-07-20 06:00,20,54.74,54.74,54.56,54.56,86
20120901|2012-07-20 06:30,20,54.63,54.63,54.5,54.5,212
20120901|2012-07-20 07:00,20,54.5,54.53,54.5,54.53,17
20120901|2012-07-20 07:30,20,54.65,54.73,54.65,54.7,131
20120901|2012-07-20 08:00,20,54.63,54.7,54.52,54.52,47
20120901|2012-07-20 08:30,20,54.53,54.54,54.37,54.41,281
20120901|2012-07-20 09:00,20,54.41,54.54,54.4,54.44,372
20120901|2012-07-20 09:30,20,54.45,54.67,54.44,54.46,1125
20120901|2012-07-20 10:00,20,54.45,54.47,54.35,54.36,802
20120901|2012-07-20 10:30,20,54.35,54.62,54.34,54.58,483
20120901|2012-07-20 11:00,20,54.55,54.59,54.49,54.53,798
20120901|2012-07-20 11:30,20,54.53,54.58,54.33,54.53,1038
20120901|2012-07-20 12:00,20,54.54,54.66,54.5,54.66,424
20120901|2012-07-20 12:30,20,54.66,54.89,54.64,54.77,914
20120901|2012-07-20 13:00,20,54.76,54.8,54.65,54.74,440
20120901|2012-07-20 13:30,20,54.75,54.75,54.44,54.56,805
20120901|2012-07-22 17:00,23,54.57,54.57,54.1,54.27,120
20120901|2012-07-22 17:30,23,54.26,54.26,54.1,54.2,51
20120901|2012-07-22 18:00,23,54.19,54.27,54.12,54.16,13
20120901|2012-07-22 19:00,23,54.12,54.12,54.1,54.1,3
20120901|2012-07-22 19:30,23,54.11,54.27,54.06,54.06,44
20120901|2012-07-22 20:00,23,54.04,54.08,53.82,54.08,185
20120901|2012-07-22 20:30,23,54.05,54.11,53.98,53.98,54
20120901|2012-07-22 21:00,23,53.94,53.94,53.91,53.91,2
20120901|2012-07-22 21:30,23,53.91,53.91,53.75,53.75,143
20120901|2012-07-22 22:00,23,53.73,53.75,53.73,53.75,62
20120901|2012-07-22 22:30,23,53.8,53.8,53.77,53.77,7
20120901|2012-07-22 23:00,23,53.78,53.78,53.78,53.78,1
20120901|2012-07-22 23:30,23,53.8,53.8,53.8,53.8,4
20120901|2012-07-23 00:00,23,53.8,53.8,53.8,53.8,9
20120901|2012-07-23 00:30,23,53.79,53.79,53.75,53.75,6
20120901|2012-07-23 01:00,23,53.76,53.81,53.7,53.7,10
20120901|2012-07-23 01:30,23,53.69,53.81,53.68,53.69,224
20120901|2012-07-23 02:00,23,53.77,53.87,53.74,53.75,218
20120901|2012-07-23 02:30,23,53.77,53.82,53.76,53.76,46
20120901|2012-07-23 03:00,23,53.86,53.88,53.8,53.8,41
20120901|2012-07-23 03:30,23,53.77,53.78,53.69,53.73,164
20120901|2012-07-23 04:00,23,53.74,53.83,53.71,53.77,80
20120901|2012-07-23 04:30,23,53.77,53.8,53.59,53.64,496
20120901|2012-07-23 05:00,23,53.56,53.63,53.48,53.49,255
20120901|2012-07-23 05:30,23,53.52,53.63,53.49,53.61,153
20120901|2012-07-23 06:00,23,53.65,53.69,53.52,53.52,81
20120901|2012-07-23 06:30,23,53.54,53.54,53.54,53.54,2
20120901|2012-07-23 07:00,23,53.62,53.63,53.5,53.5,19
20120901|2012-07-23 07:30,23,53.5,53.59,53.45,53.51,105
20120901|2012-07-23 08:00,23,53.54,53.55,53.41,53.41,118
20120901|2012-07-23 08:30,23,53.43,53.49,53.39,53.48,153
20120901|2012-07-23 09:00,23,53.46,53.5,53.35,53.37,525
20120901|2012-07-23 09:30,23,53.37,53.71,53.29,53.55,1636
20120901|2012-07-23 10:00,23,53.55,53.67,53.51,53.67,622
20120901|2012-07-23 10:30,23,53.7,53.8,53.61,53.78,490
20120901|2012-07-23 11:00,23,53.79,53.9,53.74,53.77,818
20120901|2012-07-23 11:30,23,53.77,53.8,53.69,53.75,480
20120901|2012-07-23 12:00,23,53.73,53.77,53.39,53.5,1193
20120901|2012-07-23 12:30,23,53.5,53.61,53.36,53.61,773
20120901|2012-07-23 13:00,23,53.64,53.92,53.56,53.75,577
20120901|2012-07-23 13:30,23,53.75,54,53.69,53.97,511
20120901|2012-07-23 17:00,24,54,54,53.62,53.62,144
20120901|2012-07-23 17:30,24,53.67,53.67,52.91,52.94,273
20120901|2012-07-23 18:00,24,52.98,53.13,52.92,53.06,126
20120901|2012-07-23 18:30,24,53.1,53.13,52.88,52.91,98
20120901|2012-07-23 19:00,24,53.08,53.09,52.95,53,22
20120901|2012-07-23 19:30,24,52.97,53.02,52.63,52.66,219
20120901|2012-07-23 20:00,24,52.67,52.72,52.5,52.71,126
20120901|2012-07-23 20:30,24,52.73,52.84,52.66,52.74,10
20120901|2012-07-23 21:00,24,52.78,52.78,52.68,52.77,3
20120901|2012-07-23 21:30,24,52.82,52.83,52.75,52.77,11
20120901|2012-07-23 22:00,24,52.72,52.8,52.71,52.8,42
20120901|2012-07-23 22:30,24,52.8,52.85,52.72,52.85,4
20120901|2012-07-23 23:00,24,52.85,52.85,52.8,52.8,14
20120901|2012-07-23 23:30,24,52.8,52.8,52.8,52.8,3
20120901|2012-07-24 00:00,24,52.8,52.82,52.8,52.82,4
20120901|2012-07-24 00:30,24,52.87,52.98,52.87,52.98,28
20120901|2012-07-24 01:00,24,52.95,52.99,52.88,52.91,212
20120901|2012-07-24 01:30,24,52.86,52.91,52.83,52.88,58
20120901|2012-07-24 02:00,24,52.85,52.85,52.77,52.77,76
20120901|2012-07-24 02:30,24,52.72,52.77,52.68,52.74,353
20120901|2012-07-24 03:00,24,52.75,52.85,52.74,52.85,181
20120901|2012-07-24 03:30,24,52.85,52.89,52.71,52.71,79
20120901|2012-07-24 04:00,24,52.7,52.82,52.7,52.82,145
20120901|2012-07-24 04:30,24,52.81,52.84,52.72,52.74,107
20120901|2012-07-24 05:00,24,52.77,52.8,52.71,52.74,66
20120901|2012-07-24 05:30,24,52.74,52.74,52.7,52.7,63
20120901|2012-07-24 06:00,24,52.73,52.83,52.73,52.8,64
20120901|2012-07-24 06:30,24,52.72,52.76,52.68,52.76,49
20120901|2012-07-24 07:00,24,52.73,52.74,52.65,52.68,44
20120901|2012-07-24 07:30,24,52.61,52.7,52.6,52.69,40
20120901|2012-07-24 08:00,24,52.72,52.8,52.67,52.76,228
20120901|2012-07-24 08:30,24,52.77,52.77,52.55,52.66,447
20120901|2012-07-24 09:00,24,52.65,52.65,52.27,52.27,1144
20120901|2012-07-24 09:30,24,52.35,52.63,52.31,52.54,1175
20120901|2012-07-24 10:00,24,52.54,52.66,52.52,52.57,674
20120901|2012-07-24 10:30,24,52.56,52.57,52.15,52.16,1910
20120901|2012-07-24 11:00,24,52.15,52.15,51.75,51.86,2646
20120901|2012-07-24 11:30,24,51.86,51.9,51.53,51.66,1070
20120901|2012-07-24 12:00,24,51.61,51.94,51.55,51.85,638
20120901|2012-07-24 12:30,24,51.87,52.07,51.87,52.06,944
20120901|2012-07-24 13:00,24,52.06,52.2,51.97,52.01,547
20120901|2012-07-24 13:30,24,52.06,52.15,51.61,51.64,1199
20120901|2012-07-24 17:00,25,51.89,52.1,51.86,51.93,216
20120901|2012-07-24 17:30,25,51.92,51.93,51.8,51.89,173
20120901|2012-07-24 18:00,25,51.85,51.94,51.77,51.89,157
20120901|2012-07-24 18:30,25,51.89,51.89,51.59,51.59,56
20120901|2012-07-24 19:00,25,51.67,51.77,51.57,51.77,26
20120901|2012-07-24 19:30,25,51.66,51.66,51.57,51.59,4
20120901|2012-07-24 20:00,25,51.94,52.17,51.94,52.14,21
20120901|2012-07-24 20:30,25,52.11,52.22,52.11,52.22,15
20120901|2012-07-24 21:00,25,52.22,52.22,52.11,52.11,10
20120901|2012-07-24 21:30,25,52.06,52.37,52.06,52.37,28
20120901|2012-07-24 22:00,25,52.22,52.4,52.14,52.4,12
20120901|2012-07-24 22:30,25,52.4,52.4,52.26,52.26,6
20120901|2012-07-24 23:00,25,52.26,52.28,52.26,52.28,2
20120901|2012-07-24 23:30,25,52.28,52.3,52.27,52.28,41
20120901|2012-07-25 00:00,25,52.35,52.35,52.35,52.35,1
20120901|2012-07-25 00:30,25,52.32,52.38,52.3,52.35,39
20120901|2012-07-25 01:00,25,52.35,52.35,52.15,52.15,43
20120901|2012-07-25 01:30,25,52.12,52.29,52.12,52.22,12
20120901|2012-07-25 02:00,25,52.22,52.29,52.15,52.22,32
20120901|2012-07-25 02:30,25,52.14,52.14,51.91,51.91,57
20120901|2012-07-25 03:00,25,51.91,51.91,51.85,51.91,113
20120901|2012-07-25 03:30,25,51.93,51.98,51.85,51.98,24
20120901|2012-07-25 04:00,25,51.99,52.14,51.94,52.14,50
20120901|2012-07-25 04:30,25,52.12,52.3,52.1,52.28,206
20120901|2012-07-25 05:00,25,52.28,52.38,52.26,52.33,222
20120901|2012-07-25 05:30,25,52.33,52.69,52.32,52.46,425
20120901|2012-07-25 06:00,25,52.51,52.51,52.31,52.35,72
20120901|2012-07-25 06:30,25,52.35,52.4,52.33,52.37,46
20120901|2012-07-25 07:00,25,52.4,52.5,52.4,52.5,118
20120901|2012-07-25 07:30,25,52.48,52.62,52.43,52.6,312
20120901|2012-07-25 08:00,25,52.64,52.79,52.52,52.75,527
20120901|2012-07-25 08:30,25,52.74,52.82,52.62,52.62,323
20120901|2012-07-25 09:00,25,52.61,52.75,52.48,52.56,386
20120901|2012-07-25 09:30,25,52.53,52.61,52.24,52.38,1674
20120901|2012-07-25 10:00,25,52.39,52.52,52.35,52.35,735
20120901|2012-07-25 10:30,25,52.33,52.45,52.32,52.37,509
20120901|2012-07-25 11:00,25,52.36,52.48,52.34,52.48,405
20120901|2012-07-25 11:30,25,52.51,52.53,52.36,52.36,449
20120901|2012-07-25 12:00,25,52.35,52.39,52.3,52.32,363
20120901|2012-07-25 12:30,25,52.31,52.35,52.22,52.24,257
20120901|2012-07-25 13:00,25,52.26,52.48,52.26,52.42,381
20120901|2012-07-25 13:30,25,52.41,52.55,52.32,52.4,1504
20120901|2012-07-25 17:00,26,52.44,52.44,52.04,52.18,34
20120901|2012-07-25 17:30,26,52.15,52.23,52.1,52.1,4
20120901|2012-07-25 18:00,26,52.1,52.25,52.1,52.25,3
20120901|2012-07-25 18:30,26,52.18,52.23,52.03,52.08,22
20120901|2012-07-25 19:00,26,52.05,52.06,51.98,51.98,22
20120901|2012-07-25 19:30,26,52.08,52.13,52.01,52.05,20
20120901|2012-07-25 20:00,26,52.05,52.18,51.98,52.01,63
20120901|2012-07-25 20:30,26,52.04,52.08,51.92,51.93,96
20120901|2012-07-25 21:00,26,52.01,52.01,51.91,51.91,8
20120901|2012-07-25 21:30,26,51.93,52,51.9,52,20
20120901|2012-07-25 22:00,26,51.9,51.9,51.88,51.88,14
20120901|2012-07-25 22:30,26,51.93,51.93,51.86,51.86,12
20120901|2012-07-25 23:30,26,51.92,51.92,51.92,51.92,1
20120901|2012-07-26 00:00,26,51.98,52.07,51.98,52,18
20120901|2012-07-26 00:30,26,52.02,52.02,51.88,51.88,5
20120901|2012-07-26 01:00,26,51.97,52.01,51.88,51.88,153
20120901|2012-07-26 01:30,26,51.88,51.9,51.87,51.89,70
20120901|2012-07-26 02:00,26,51.89,51.96,51.87,51.91,154
20120901|2012-07-26 02:30,26,51.91,51.91,51.9,51.9,37
20120901|2012-07-26 03:00,26,51.92,51.92,51.82,51.88,138
20120901|2012-07-26 03:30,26,51.89,51.92,51.86,51.86,188
20120901|2012-07-26 04:00,26,51.86,51.88,51.8,51.81,40
20120901|2012-07-26 04:30,26,51.84,51.85,51.72,51.72,118
20120901|2012-07-26 05:00,26,51.74,51.94,51.71,51.91,34
20120901|2012-07-26 05:30,26,51.95,51.96,51.91,51.93,15
20120901|2012-07-26 06:00,26,51.97,52.13,51.97,52.01,95
20120901|2012-07-26 06:30,26,52.03,52.11,52.03,52.09,84
20120901|2012-07-26 07:00,26,52.04,52.21,52.04,52.09,159
20120901|2012-07-26 07:30,26,52.09,52.17,51.96,52.1,206
20120901|2012-07-26 08:00,26,52.1,52.15,52.06,52.15,357
20120901|2012-07-26 08:30,26,52.13,52.19,51.96,52,813
20120901|2012-07-26 09:00,26,52.01,52.02,51.72,51.9,662
20120901|2012-07-26 09:30,26,51.87,52.25,51.82,52.14,840
20120901|2012-07-26 10:00,26,52.13,52.25,52.11,52.19,379
20120901|2012-07-26 10:30,26,52.17,52.24,52.13,52.21,723
20120901|2012-07-26 11:00,26,52.19,52.19,52,52.05,983
20120901|2012-07-26 11:30,26,52.03,52.21,52.01,52.2,215
20120901|2012-07-26 12:00,26,52.19,52.33,52.14,52.16,437
20120901|2012-07-26 12:30,26,52.15,52.24,51.95,52,751
20120901|2012-07-26 13:00,26,51.98,52.14,51.97,52.07,456
20120901|2012-07-26 13:30,26,52.07,52.09,51.79,51.85,1518
20120901|2012-07-26 17:00,27,51.91,52.2,51.8,51.98,124
20120901|2012-07-26 17:30,27,51.96,51.96,51.9,51.9,7
20120901|2012-07-26 18:00,27,51.8,51.8,51.77,51.77,89
20120901|2012-07-26 18:30,27,51.86,51.86,51.77,51.77,13
20120901|2012-07-26 19:00,27,51.81,51.86,51.78,51.81,31
20120901|2012-07-26 19:30,27,51.88,52.07,51.88,52.07,7
20120901|2012-07-26 20:00,27,52.08,52.2,52.08,52.11,147
20120901|2012-07-26 20:30,27,52.03,52.1,52.01,52.1,7
20120901|2012-07-26 21:00,27,52.01,52.02,51.91,52,53
20120901|2012-07-26 21:30,27,52.06,52.06,52.01,52.01,5
20120901|2012-07-26 22:00,27,51.96,51.99,51.9,51.95,21
20120901|2012-07-26 22:30,27,51.96,51.96,51.96,51.96,2
20120901|2012-07-26 23:00,27,51.96,51.96,51.96,51.96,2
20120901|2012-07-26 23:30,27,51.91,51.92,51.91,51.92,3
20120901|2012-07-27 00:30,27,52,52.08,52,52.06,7
20120901|2012-07-27 01:00,27,52.09,52.09,52.04,52.08,6
20120901|2012-07-27 01:30,27,52.15,52.2,52.14,52.17,54
20120901|2012-07-27 02:00,27,52.06,52.07,51.98,52.05,19
20120901|2012-07-27 02:30,27,52.06,52.11,52.06,52.1,44
20120901|2012-07-27 03:00,27,52.1,52.11,52.09,52.11,16
20120901|2012-07-27 03:30,27,52.11,52.11,52.08,52.08,10
20120901|2012-07-27 04:00,27,52.11,52.11,52.02,52.02,152
20120901|2012-07-27 04:30,27,52.1,52.23,52.1,52.12,242
20120901|2012-07-27 05:00,27,52.12,52.2,52.12,52.2,74
20120901|2012-07-27 05:30,27,52.12,52.25,52.11,52.25,154
20120901|2012-07-27 06:00,27,52.25,52.25,52.15,52.15,10
20120901|2012-07-27 06:30,27,52.15,52.2,52.08,52.16,117
20120901|2012-07-27 07:00,27,52.18,52.21,52.08,52.2,123
20120901|2012-07-27 07:30,27,52.19,52.19,52.14,52.16,68
20120901|2012-07-27 08:00,27,52.2,52.25,52.17,52.25,247
20120901|2012-07-27 08:30,27,52.24,52.25,52.07,52.17,103
20120901|2012-07-27 09:00,27,52.17,52.42,52.1,52.4,1155
20120901|2012-07-27 09:30,27,52.39,52.39,52.12,52.26,1777
20120901|2012-07-27 10:00,27,52.26,52.3,52.18,52.29,522
20120901|2012-07-27 10:30,27,52.3,52.3,52.08,52.22,700
20120901|2012-07-27 11:00,27,52.24,52.24,52.03,52.04,383
20120901|2012-07-27 11:30,27,52.04,52.06,51.98,52.02,592
20120901|2012-07-27 12:00,27,52.02,52.13,51.92,52.13,561
20120901|2012-07-27 12:30,27,52.15,52.29,52.12,52.29,674
20120901|2012-07-27 13:00,27,52.29,52.33,52.15,52.2,452
20120901|2012-07-27 13:30,27,52.22,52.29,52.17,52.22,1219
20120901|2012-07-29 17:00,30,52.63,53.13,52.5,52.82,314
20120901|2012-07-29 17:30,30,52.89,52.89,52.77,52.79,14
20120901|2012-07-29 18:00,30,52.77,52.86,52.76,52.76,10
20120901|2012-07-29 18:30,30,52.78,52.78,52.78,52.78,2
20120901|2012-07-29 19:00,30,52.73,52.73,52.67,52.71,5
20120901|2012-07-29 19:30,30,52.78,52.8,52.75,52.75,6
20120901|2012-07-29 20:00,30,52.75,53.06,52.72,53.05,47
20120901|2012-07-29 20:30,30,52.94,53,52.91,52.91,4
20120901|2012-07-29 21:00,30,52.91,52.91,52.87,52.88,3
20120901|2012-07-29 21:30,30,52.77,52.77,52.76,52.76,75
20120901|2012-07-29 22:00,30,52.9,52.91,52.74,52.76,59
20120901|2012-07-29 23:00,30,52.82,52.85,52.82,52.85,3
20120901|2012-07-29 23:30,30,52.86,52.86,52.86,52.86,1
20120901|2012-07-30 00:00,30,52.87,52.87,52.76,52.76,6
20120901|2012-07-30 00:30,30,52.75,52.75,52.75,52.75,1
20120901|2012-07-30 01:00,30,52.75,52.79,52.7,52.72,7
20120901|2012-07-30 01:30,30,52.68,52.81,52.68,52.81,6
20120901|2012-07-30 02:00,30,52.82,52.82,52.7,52.78,5
20120901|2012-07-30 02:30,30,52.81,52.81,52.68,52.68,130
20120901|2012-07-30 03:00,30,52.67,52.68,52.66,52.68,301
20120901|2012-07-30 03:30,30,52.66,52.66,52.66,52.66,1
20120901|2012-07-30 04:00,30,52.67,52.77,52.63,52.77,322
20120901|2012-07-30 04:30,30,52.74,52.83,52.74,52.77,26
20120901|2012-07-30 05:00,30,52.77,52.83,52.73,52.73,17
20120901|2012-07-30 05:30,30,52.71,52.76,52.71,52.76,6
20120901|2012-07-30 06:00,30,52.71,52.71,52.64,52.69,36
20120901|2012-07-30 06:30,30,52.7,52.7,52.65,52.65,28
20120901|2012-07-30 07:00,30,52.67,52.67,52.64,52.64,13
20120901|2012-07-30 07:30,30,52.66,52.73,52.65,52.67,22
20120901|2012-07-30 08:00,30,52.71,52.77,52.67,52.72,146
20120901|2012-07-30 08:30,30,52.7,52.78,52.69,52.71,77
20120901|2012-07-30 09:00,30,52.7,52.74,52.6,52.6,453
20120901|2012-07-30 09:30,30,52.62,52.79,52.55,52.61,810
20120901|2012-07-30 10:00,30,52.61,52.62,52.51,52.51,330
20120901|2012-07-30 10:30,30,52.5,52.57,52.41,52.57,1150
20120901|2012-07-30 11:00,30,52.56,52.69,52.56,52.67,525
20120901|2012-07-30 11:30,30,52.66,52.67,52.47,52.5,820
20120901|2012-07-30 12:00,30,52.5,52.6,52.5,52.59,331
20120901|2012-07-30 12:30,30,52.62,52.68,52.52,52.53,575
20120901|2012-07-30 13:00,30,52.54,52.7,52.52,52.69,525
20120901|2012-07-30 13:30,30,52.7,52.85,52.62,52.74,1222
20120901|2012-07-30 17:00,31,52.5,52.85,52.35,52.85,244
20120901|2012-07-30 17:30,31,52.78,52.79,52.78,52.79,2
20120901|2012-07-30 18:00,31,52.73,52.73,52.7,52.7,11
20120901|2012-07-30 18:30,31,52.69,52.72,52.69,52.72,2
20120901|2012-07-30 19:00,31,52.68,52.71,52.46,52.51,33
20120901|2012-07-30 19:30,31,52.52,52.53,52.48,52.48,9
20120901|2012-07-30 20:00,31,52.45,52.55,52.45,52.5,10
20120901|2012-07-30 20:30,31,52.54,52.54,52.42,52.42,15
20120901|2012-07-30 21:00,31,52.65,52.68,52.65,52.68,2
20120901|2012-07-30 21:30,31,52.53,52.53,52.5,52.5,12
20120901|2012-07-30 22:00,31,52.5,52.52,52.44,52.44,12
20120901|2012-07-30 22:30,31,52.45,52.45,52.45,52.45,3
20120901|2012-07-30 23:30,31,52.47,52.47,52.47,52.47,15
20120901|2012-07-31 00:00,31,52.51,52.52,52.51,52.52,7
20120901|2012-07-31 00:30,31,52.53,52.54,52.5,52.5,6
20120901|2012-07-31 01:00,31,52.52,52.52,52.49,52.49,13
20120901|2012-07-31 01:30,31,52.57,52.63,52.57,52.59,40
20120901|2012-07-31 02:00,31,52.52,52.53,52.49,52.49,61
20120901|2012-07-31 02:30,31,52.5,52.56,52.47,52.51,26
20120901|2012-07-31 03:00,31,52.52,52.55,52.44,52.48,203
20120901|2012-07-31 03:30,31,52.48,52.55,52.48,52.52,76
20120901|2012-07-31 04:00,31,52.5,52.57,52.5,52.54,82
20120901|2012-07-31 04:30,31,52.52,52.68,52.52,52.68,303
20120901|2012-07-31 05:00,31,52.69,52.77,52.69,52.71,155
20120901|2012-07-31 05:30,31,52.71,52.81,52.71,52.79,72
20120901|2012-07-31 06:00,31,52.8,52.84,52.74,52.75,25
20120901|2012-07-31 06:30,31,52.75,52.79,52.75,52.75,142
20120901|2012-07-31 07:00,31,52.74,52.74,52.62,52.73,210
20120901|2012-07-31 07:30,31,52.7,52.76,52.67,52.76,161
20120901|2012-07-31 08:00,31,52.76,52.76,52.5,52.63,209
20120901|2012-07-31 08:30,31,52.63,52.74,52.59,52.66,184
20120901|2012-07-31 09:00,31,52.68,52.69,52.54,52.65,199
20120901|2012-07-31 09:30,31,52.65,52.84,52.52,52.8,1789
20120901|2012-07-31 10:00,31,52.8,53.28,52.77,53.22,2060
20120901|2012-07-31 10:30,31,53.23,53.26,53.11,53.22,878
20120901|2012-07-31 11:00,31,53.21,53.21,53.06,53.17,932
20120901|2012-07-31 11:30,31,53.15,53.22,52.96,53,1008
20120901|2012-07-31 12:00,31,52.98,53.05,52.9,53.05,568
20120901|2012-07-31 12:30,31,53.04,53.17,53.03,53.05,467
20120901|2012-07-31 13:00,31,53.03,53.14,52.87,52.89,796
20120901|2012-07-31 13:30,31,52.87,53.07,52.58,52.65,2637
20120901|2012-07-31 17:00,1,52.75,53.15,52.75,53.12,87
20120901|2012-07-31 17:30,1,53.15,53.15,53.15,53.15,10
20120901|2012-07-31 18:00,1,53.15,53.15,53.07,53.11,31
20120901|2012-07-31 18:30,1,53.09,53.09,53.05,53.09,5
20120901|2012-07-31 19:00,1,53.01,53.05,53.01,53.05,10
20120901|2012-07-31 19:30,1,53.02,53.11,53.01,53.09,9
20120901|2012-07-31 20:00,1,53.01,53.15,52.9,53.13,41
20120901|2012-07-31 20:30,1,53.12,53.12,53.09,53.09,3
20120901|2012-07-31 21:00,1,53.05,53.12,53.05,53.12,25
20120901|2012-07-31 21:30,1,53.13,53.14,53.05,53.05,33
20120901|2012-07-31 22:00,1,53.08,53.13,53.06,53.06,44
20120901|2012-07-31 22:30,1,53.07,53.07,53.05,53.05,10
20120901|2012-07-31 23:00,1,53.05,53.07,53.05,53.05,36
20120901|2012-07-31 23:30,1,53.06,53.06,53.06,53.06,15
20120901|2012-08-01 00:00,1,53.05,53.06,53.05,53.06,2
20120901|2012-08-01 00:30,1,53.07,53.24,53.05,53.22,31
20120901|2012-08-01 01:00,1,53.18,53.2,53.12,53.12,12
20120901|2012-08-01 01:30,1,53.09,53.13,52.91,52.95,168
20120901|2012-08-01 02:00,1,52.92,53.02,52.9,52.95,32
20120901|2012-08-01 02:30,1,53.02,53.13,53,53.05,18
20120901|2012-08-01 03:00,1,53.04,53.17,53.04,53.08,84
20120901|2012-08-01 03:30,1,53.08,53.08,52.98,53,166
20120901|2012-08-01 04:00,1,53.04,53.04,52.85,52.85,73
20120901|2012-08-01 04:30,1,52.87,52.92,52.5,52.6,382
20120901|2012-08-01 05:00,1,52.54,52.85,52.53,52.71,304
20120901|2012-08-01 05:30,1,52.73,52.77,52.58,52.64,205
20120901|2012-08-01 06:00,1,52.58,52.59,52.49,52.58,202
20120901|2012-08-01 06:30,1,52.59,52.7,52.49,52.67,157
20120901|2012-08-01 07:00,1,52.69,52.69,52.57,52.67,275
20120901|2012-08-01 07:30,1,52.65,52.68,52.6,52.63,169
20120901|2012-08-01 08:00,1,52.61,52.74,52.6,52.61,395
20120901|2012-08-01 08:30,1,52.63,52.7,52.61,52.68,160
20120901|2012-08-01 09:00,1,52.7,52.72,52.49,52.6,432
20120901|2012-08-01 09:30,1,52.59,52.67,52.37,52.48,1995
20120901|2012-08-01 10:00,1,52.49,52.6,52.33,52.41,1724
20120901|2012-08-01 10:30,1,52.4,52.46,52.14,52.15,2142
20120901|2012-08-01 11:00,1,52.14,52.23,51.9,52.11,3239
20120901|2012-08-01 11:30,1,52.11,52.23,52.09,52.11,943
20120901|2012-08-01 12:00,1,52.11,52.21,52.09,52.15,644
20120901|2012-08-01 12:30,1,52.16,52.18,52.05,52.07,433
20120901|2012-08-01 13:00,1,52.05,52.3,52.05,52.27,506
20120901|2012-08-01 13:30,1,52.26,52.37,51.9,52.04,2013
20120901|2012-08-01 17:00,2,52.26,52.58,52.15,52.19,116
20120901|2012-08-01 17:30,2,52.14,52.15,51.98,52.15,43
20120901|2012-08-01 18:00,2,52.15,52.15,52.08,52.08,34
20120901|2012-08-01 18:30,2,52.05,52.15,51.94,51.98,55
20120901|2012-08-01 19:00,2,51.98,52.19,51.94,52.19,49
20120901|2012-08-01 19:30,2,52.14,52.34,52.01,52.32,79
20120901|2012-08-01 20:00,2,52.33,52.4,52.19,52.21,43
20120901|2012-08-01 20:30,2,52.08,52.12,52.05,52.06,17
20120901|2012-08-01 21:00,2,52.02,52.14,52.02,52.11,7
20120901|2012-08-01 21:30,2,52.16,52.2,52.15,52.15,11
20120901|2012-08-01 22:00,2,52.2,52.25,52.2,52.25,2
20120901|2012-08-01 22:30,2,52.27,52.3,52.27,52.27,8
20120901|2012-08-01 23:30,2,52.27,52.31,52.27,52.3,6
20120901|2012-08-02 00:00,2,52.32,52.32,52.28,52.28,3
20120901|2012-08-02 00:30,2,52.27,52.27,52.19,52.23,6
20120901|2012-08-02 01:00,2,52.2,52.28,52.2,52.28,56
20120901|2012-08-02 01:30,2,52.28,52.31,52.17,52.29,24
20120901|2012-08-02 02:00,2,52.28,52.33,52.28,52.31,3
20120901|2012-08-02 02:30,2,52.3,52.3,52.3,52.3,1
20120901|2012-08-02 03:00,2,52.27,52.27,52.21,52.21,62
20120901|2012-08-02 03:30,2,52.2,52.27,52.18,52.25,168
20120901|2012-08-02 04:00,2,52.25,52.36,52.24,52.35,435
20120901|2012-08-02 04:30,2,52.35,52.35,52.25,52.3,82
20120901|2012-08-02 05:00,2,52.34,52.37,52.12,52.12,98
20120901|2012-08-02 05:30,2,52.14,52.41,52.13,52.18,260
20120901|2012-08-02 06:00,2,52.13,52.14,52.04,52.07,38
20120901|2012-08-02 06:30,2,52.1,52.19,51.97,52.07,42
20120901|2012-08-02 07:00,2,52.08,52.24,52.04,52.24,223
20120901|2012-08-02 07:30,2,52.23,52.32,51.71,51.94,860
20120901|2012-08-02 08:00,2,51.95,51.95,51.7,51.7,504
20120901|2012-08-02 08:30,2,51.7,51.87,51.63,51.77,713
20120901|2012-08-02 09:00,2,51.77,51.91,51.67,51.7,723
20120901|2012-08-02 09:30,2,51.7,51.79,51.35,51.5,3216
20120901|2012-08-02 10:00,2,51.49,51.59,51.43,51.57,469
20120901|2012-08-02 10:30,2,51.57,51.78,51.56,51.69,946
20120901|2012-08-02 11:00,2,51.68,51.79,51.66,51.7,731
20120901|2012-08-02 11:30,2,51.67,51.77,51.65,51.7,762
20120901|2012-08-02 12:00,2,51.69,51.75,51.65,51.7,635
20120901|2012-08-02 12:30,2,51.69,51.79,51.66,51.79,686
20120901|2012-08-02 13:00,2,51.79,51.85,51.68,51.77,418
20120901|2012-08-02 13:30,2,51.78,51.94,51.72,51.89,1391
20120901|2012-08-02 17:00,3,51.95,52.06,51.77,51.91,63
20120901|2012-08-02 17:30,3,51.87,51.87,51.66,51.67,37
20120901|2012-08-02 18:00,3,51.7,51.78,51.7,51.76,10
20120901|2012-08-02 18:30,3,51.79,51.79,51.7,51.73,13
20120901|2012-08-02 19:00,3,51.73,51.73,51.66,51.7,21
20120901|2012-08-02 19:30,3,51.79,51.79,51.72,51.75,16
20120901|2012-08-02 20:00,3,51.81,52.3,51.77,52.29,155
20120901|2012-08-02 20:30,3,52.27,52.3,52.19,52.22,33
20120901|2012-08-02 21:00,3,52.24,52.26,52.14,52.15,25
20120901|2012-08-02 21:30,3,52.23,52.29,52.23,52.25,7
20120901|2012-08-02 22:00,3,52.26,52.26,52.07,52.15,25
20120901|2012-08-02 22:30,3,52.13,52.15,52.1,52.12,20
20120901|2012-08-02 23:00,3,52.15,52.15,52.12,52.12,3
20120901|2012-08-02 23:30,3,52.1,52.11,52.01,52.03,22
20120901|2012-08-03 00:00,3,52.04,52.1,51.95,52.07,52
20120901|2012-08-03 00:30,3,52.09,52.09,51.75,51.75,110
20120901|2012-08-03 01:00,3,51.76,51.82,51.66,51.82,110
20120901|2012-08-03 01:30,3,51.84,51.9,51.83,51.88,40
20120901|2012-08-03 02:00,3,51.91,52.08,51.91,51.98,73
20120901|2012-08-03 02:30,3,51.96,51.99,51.92,51.97,22
20120901|2012-08-03 03:00,3,51.94,52.04,51.94,52.01,34
20120901|2012-08-03 03:30,3,52.05,52.08,52.02,52.03,61
20120901|2012-08-03 04:00,3,52.04,52.13,52.04,52.11,79
20120901|2012-08-03 04:30,3,52.13,52.17,51.96,51.96,264
20120901|2012-08-03 05:00,3,51.94,51.94,51.81,51.83,269
20120901|2012-08-03 05:30,3,51.91,52.05,51.83,52.05,50
20120901|2012-08-03 06:00,3,52,52,51.85,51.9,77
20120901|2012-08-03 06:30,3,52.01,52.01,51.93,52,41
20120901|2012-08-03 07:00,3,51.94,51.94,51.82,51.94,72
20120901|2012-08-03 07:30,3,51.94,52.14,51.92,52.1,127
20120901|2012-08-03 08:00,3,52.12,52.29,52.06,52.07,449
20120901|2012-08-03 08:30,3,52.08,52.35,52.03,52.31,490
20120901|2012-08-03 09:00,3,52.33,52.47,52.19,52.19,837
20120901|2012-08-03 09:30,3,52.19,52.35,52.19,52.31,1100
20120901|2012-08-03 10:00,3,52.32,52.43,52.2,52.42,1535
20120901|2012-08-03 10:30,3,52.42,52.5,52.33,52.45,1136
20120901|2012-08-03 11:00,3,52.46,52.48,52.3,52.43,913
20120901|2012-08-03 11:30,3,52.42,52.53,52.38,52.4,748
20120901|2012-08-03 12:00,3,52.39,52.42,52.35,52.4,436
20120901|2012-08-03 12:30,3,52.4,52.54,52.38,52.43,466
20120901|2012-08-03 13:00,3,52.45,52.54,52.45,52.52,407
20120901|2012-08-03 13:30,3,52.51,52.51,52.21,52.38,1760
20120901|2012-08-05 17:00,6,51.86,51.86,51.29,51.33,1186
20120901|2012-08-05 17:30,6,51.39,51.49,51.36,51.47,49
20120901|2012-08-05 18:00,6,51.45,51.53,51.45,51.51,15
20120901|2012-08-05 18:30,6,51.52,51.63,51.52,51.62,9
20120901|2012-08-05 19:00,6,51.62,51.67,51.54,51.61,49
20120901|2012-08-05 19:30,6,51.64,51.74,51.64,51.69,33
20120901|2012-08-05 20:00,6,51.73,51.74,51.61,51.74,47
20120901|2012-08-05 20:30,6,51.74,52.12,51.74,52.12,66
20120901|2012-08-05 21:00,6,52.13,52.22,52.11,52.14,10
20120901|2012-08-05 21:30,6,52.11,52.11,52.11,52.11,2
20120901|2012-08-05 22:00,6,52.05,52.09,52.02,52.09,8
20120901|2012-08-05 22:30,6,52.05,52.05,52.01,52.02,7
20120901|2012-08-05 23:00,6,52.06,52.06,52,52,10
20120901|2012-08-05 23:30,6,51.99,51.99,51.99,51.99,3
20120901|2012-08-06 00:00,6,52,52.02,51.98,51.98,43
20120901|2012-08-06 00:30,6,52,52,51.95,52,105
20120901|2012-08-06 01:00,6,52,52.06,52,52.03,24
20120901|2012-08-06 01:30,6,51.98,52.01,51.96,52.01,50
20120901|2012-08-06 02:00,6,52.01,52.13,52.01,52.05,541
20120901|2012-08-06 02:30,6,52.08,52.09,52.01,52.02,23
20120901|2012-08-06 03:00,6,52.04,52.11,52.04,52.07,110
20120901|2012-08-06 03:30,6,52.06,52.12,52.06,52.12,98
20120901|2012-08-06 04:00,6,52.14,52.14,52.06,52.1,119
20120901|2012-08-06 04:30,6,52.07,52.1,52.06,52.07,67
20120901|2012-08-06 05:00,6,52.07,52.07,51.97,52.05,304
20120901|2012-08-06 05:30,6,52.08,52.08,51.98,52.03,93
20120901|2012-08-06 06:00,6,52.01,52.01,51.97,51.97,23
20120901|2012-08-06 06:30,6,51.97,52.08,51.97,52.08,38
20120901|2012-08-06 07:00,6,52.08,52.08,51.94,52.01,466
20120901|2012-08-06 07:30,6,52,52.01,51.93,51.95,115
20120901|2012-08-06 08:00,6,51.93,51.93,51.54,51.62,867
20120901|2012-08-06 08:30,6,51.62,51.76,51.57,51.67,484
20120901|2012-08-06 09:00,6,51.65,51.8,51.62,51.65,281
20120901|2012-08-06 09:30,6,51.63,51.68,51.5,51.64,2095
20120901|2012-08-06 10:00,6,51.62,51.79,51.56,51.73,1457
20120901|2012-08-06 10:30,6,51.72,51.83,51.71,51.8,677
20120901|2012-08-06 11:00,6,51.81,51.93,51.77,51.92,575
20120901|2012-08-06 11:30,6,51.91,52,51.9,51.95,852
20120901|2012-08-06 12:00,6,51.93,51.96,51.84,51.85,705
20120901|2012-08-06 12:30,6,51.85,51.95,51.76,51.91,621
20120901|2012-08-06 13:00,6,51.92,51.97,51.81,51.93,733
20120901|2012-08-06 13:30,6,51.93,51.99,51.6,51.64,1818
20120901|2012-08-06 17:00,7,51.64,51.85,51.64,51.81,18
20120901|2012-08-06 17:30,7,51.83,51.89,51.77,51.77,10
20120901|2012-08-06 18:00,7,51.84,51.86,51.79,51.83,23
20120901|2012-08-06 18:30,7,51.87,51.87,51.83,51.85,11
20120901|2012-08-06 19:00,7,51.86,51.9,51.86,51.88,84
20120901|2012-08-06 19:30,7,51.85,51.92,51.85,51.92,13
20120901|2012-08-06 20:00,7,51.92,52.2,51.92,52.11,173
20120901|2012-08-06 20:30,7,52.14,52.25,52.11,52.25,163
20120901|2012-08-06 21:00,7,52.25,52.25,52.17,52.18,147
20120901|2012-08-06 21:30,7,52.2,52.23,52.2,52.22,11
20120901|2012-08-06 22:00,7,52.21,52.21,51.94,52.06,39
20120901|2012-08-06 23:00,7,52.09,52.09,52.09,52.09,1
20120901|2012-08-06 23:30,7,52.09,52.09,52.09,52.09,1
20120901|2012-08-07 00:00,7,52.11,52.11,52.11,52.11,8
20120901|2012-08-07 00:30,7,52.11,52.19,52.11,52.11,34
20120901|2012-08-07 01:00,7,52.11,52.15,52.07,52.15,66
20120901|2012-08-07 01:30,7,52.11,52.19,52.07,52.15,138
20120901|2012-08-07 02:00,7,52.2,52.27,52.2,52.27,258
20120901|2012-08-07 02:30,7,52.27,52.39,52.27,52.31,359
20120901|2012-08-07 03:00,7,52.31,52.35,52.25,52.3,41
20120901|2012-08-07 03:30,7,52.3,52.3,52,52.09,98
20120901|2012-08-07 04:00,7,52.12,52.16,52.07,52.16,11
20120901|2012-08-07 04:30,7,52.15,52.15,52.07,52.1,16
20120901|2012-08-07 05:00,7,52.13,52.2,52.12,52.2,16
20120901|2012-08-07 05:30,7,52.18,52.18,52.17,52.17,98
20120901|2012-08-07 06:00,7,52.18,52.19,52.17,52.17,18
20120901|2012-08-07 06:30,7,52.19,52.19,52.15,52.17,62
20120901|2012-08-07 07:00,7,52.17,52.18,52.14,52.18,92
20120901|2012-08-07 07:30,7,52.17,52.22,52.09,52.16,204
20120901|2012-08-07 08:00,7,52.16,52.16,51.99,52.04,334
20120901|2012-08-07 08:30,7,52.04,52.11,51.99,52.06,296
20120901|2012-08-07 09:00,7,52.07,52.16,52.01,52.13,374
20120901|2012-08-07 09:30,7,52.13,52.14,51.84,51.92,1140
20120901|2012-08-07 10:00,7,51.92,52,51.86,51.95,1072
20120901|2012-08-07 10:30,7,51.96,51.98,51.66,51.7,3868
20120901|2012-08-07 11:00,7,51.71,51.77,51.62,51.62,947
20120901|2012-08-07 11:30,7,51.62,51.73,51.56,51.65,713
20120901|2012-08-07 12:00,7,51.65,51.77,51.56,51.76,778
20120901|2012-08-07 12:30,7,51.77,51.83,51.59,51.6,487
20120901|2012-08-07 13:00,7,51.59,51.72,51.55,51.56,389
20120901|2012-08-07 13:30,7,51.55,51.62,51.48,51.52,1853
20120901|2012-08-07 17:00,8,51.53,51.65,51.53,51.64,13
20120901|2012-08-07 17:30,8,51.56,51.61,51.56,51.6,11
20120901|2012-08-07 18:00,8,51.59,51.67,51.59,51.65,50
20120901|2012-08-07 18:30,8,51.65,51.66,51.63,51.65,4
20120901|2012-08-07 19:00,8,51.61,51.65,51.61,51.65,29
20120901|2012-08-07 19:30,8,51.65,51.75,51.65,51.75,7
20120901|2012-08-07 20:00,8,51.75,51.83,51.71,51.74,65
20120901|2012-08-07 20:30,8,51.76,51.77,51.72,51.74,20
20120901|2012-08-07 21:00,8,51.76,51.76,51.71,51.72,16
20120901|2012-08-07 21:30,8,51.75,51.84,51.75,51.83,58
20120901|2012-08-07 22:00,8,51.84,51.85,51.83,51.84,6
20120901|2012-08-07 22:30,8,51.81,51.81,51.81,51.81,1
20120901|2012-08-07 23:00,8,51.82,51.82,51.82,51.82,1
20120901|2012-08-07 23:30,8,51.81,51.81,51.77,51.77,29
20120901|2012-08-08 00:00,8,51.78,51.8,51.73,51.73,133
20120901|2012-08-08 00:30,8,51.77,51.77,51.66,51.73,102
20120901|2012-08-08 01:00,8,51.76,51.77,51.72,51.72,14
20120901|2012-08-08 01:30,8,51.78,51.79,51.65,51.65,78
20120901|2012-08-08 02:00,8,51.66,51.81,51.64,51.64,25
20120901|2012-08-08 02:30,8,51.65,51.66,51.65,51.65,6
20120901|2012-08-08 03:00,8,51.65,51.65,51.62,51.63,57
20120901|2012-08-08 03:30,8,51.62,51.67,51.56,51.6,110
20120901|2012-08-08 04:00,8,51.59,51.62,51.55,51.56,91
20120901|2012-08-08 04:30,8,51.57,51.6,51.5,51.5,400
20120901|2012-08-08 05:00,8,51.5,51.51,51.4,51.41,160
20120901|2012-08-08 05:30,8,51.45,51.52,51.44,51.45,31
20120901|2012-08-08 06:00,8,51.48,51.6,51.48,51.6,33
20120901|2012-08-08 06:30,8,51.59,51.59,51.56,51.56,17
20120901|2012-08-08 07:00,8,51.55,51.61,51.53,51.59,148
20120901|2012-08-08 07:30,8,51.62,51.69,51.62,51.62,704
20120901|2012-08-08 08:00,8,51.6,51.71,51.57,51.63,807
20120901|2012-08-08 08:30,8,51.65,51.72,51.62,51.66,498
20120901|2012-08-08 09:00,8,51.62,51.69,51.6,51.64,291
20120901|2012-08-08 09:30,8,51.6,51.66,51.5,51.58,1167
20120901|2012-08-08 10:00,8,51.58,51.6,51.35,51.38,997
20120901|2012-08-08 10:30,8,51.37,51.54,51.31,51.45,785
20120901|2012-08-08 11:00,8,51.45,51.49,51.4,51.42,264
20120901|2012-08-08 11:30,8,51.41,51.52,51.4,51.48,582
20120901|2012-08-08 12:00,8,51.48,51.54,51.46,51.51,211
20120901|2012-08-08 12:30,8,51.53,51.62,51.51,51.59,767
20120901|2012-08-08 13:00,8,51.6,51.8,51.6,51.77,1013
20120901|2012-08-08 13:30,8,51.76,51.82,51.73,51.73,1600
20120901|2012-08-08 17:00,9,51.75,51.87,51.74,51.85,172
20120901|2012-08-08 17:30,9,51.86,51.87,51.8,51.8,47
20120901|2012-08-08 18:00,9,51.72,51.76,51.72,51.75,5
20120901|2012-08-08 18:30,9,51.76,51.85,51.74,51.81,79
20120901|2012-08-08 19:00,9,51.8,51.8,51.75,51.75,3
20120901|2012-08-08 19:30,9,51.78,51.89,51.78,51.81,27
20120901|2012-08-08 20:00,9,51.9,52.15,51.9,52.13,371
20120901|2012-08-08 20:30,9,52.02,52.02,51.94,51.95,6
20120901|2012-08-08 21:00,9,52.19,52.19,52.1,52.1,8
20120901|2012-08-08 21:30,9,52.08,52.15,52.06,52.14,14
20120901|2012-08-08 22:00,9,52.12,52.16,52.11,52.16,5
20120901|2012-08-08 22:30,9,52.19,52.2,52.11,52.2,30
20120901|2012-08-08 23:30,9,52.12,52.12,52.07,52.07,96
20120901|2012-08-09 00:00,9,52.1,52.18,52.1,52.18,80
20120901|2012-08-09 00:30,9,52.2,52.2,52.12,52.12,90
20120901|2012-08-09 01:00,9,52.15,52.3,52.14,52.3,223
20120901|2012-08-09 01:30,9,52.3,52.31,52.28,52.29,169
20120901|2012-08-09 02:00,9,52.28,52.3,52.24,52.24,36
20120901|2012-08-09 02:30,9,52.21,52.21,52.2,52.2,6
20120901|2012-08-09 03:00,9,52.16,52.16,52.16,52.16,2
20120901|2012-08-09 03:30,9,52.14,52.15,52.1,52.15,7
20120901|2012-08-09 04:00,9,52.19,52.24,52.15,52.15,16
20120901|2012-08-09 04:30,9,52.14,52.14,52.06,52.11,290
20120901|2012-08-09 05:00,9,52.04,52.13,52.04,52.08,55
20120901|2012-08-09 05:30,9,52.06,52.06,52.01,52.01,63
20120901|2012-08-09 06:00,9,52.06,52.06,52.04,52.04,50
20120901|2012-08-09 06:30,9,52.01,52.06,52.01,52.04,26
20120901|2012-08-09 07:00,9,52.05,52.1,52.03,52.1,163
20120901|2012-08-09 07:30,9,52.1,52.14,52.05,52.14,204
20120901|2012-08-09 08:00,9,52.14,52.22,52.1,52.1,181
20120901|2012-08-09 08:30,9,52.12,52.25,52.1,52.11,378
20120901|2012-08-09 09:00,9,52.12,52.34,52.09,52.34,932
20120901|2012-08-09 09:30,9,52.33,52.35,52.1,52.17,1959
20120901|2012-08-09 10:00,9,52.18,52.3,52.14,52.29,827
20120901|2012-08-09 10:30,9,52.29,52.31,52.16,52.23,526
20120901|2012-08-09 11:00,9,52.23,52.59,52.21,52.54,1097
20120901|2012-08-09 11:30,9,52.52,52.56,52.36,52.36,527
20120901|2012-08-09 12:00,9,52.38,52.54,52.38,52.53,298
20120901|2012-08-09 12:30,9,52.53,52.55,52.45,52.5,531
20120901|2012-08-09 13:00,9,52.5,52.54,52.41,52.41,478
20120901|2012-08-09 13:30,9,52.4,52.65,52.39,52.55,1302
20120901|2012-08-09 17:00,10,52.59,52.87,52.59,52.81,220
20120901|2012-08-09 17:30,10,52.8,52.8,52.69,52.73,89
20120901|2012-08-09 18:00,10,52.73,52.83,52.73,52.76,30
20120901|2012-08-09 18:30,10,52.76,52.76,52.52,52.52,49
20120901|2012-08-09 19:00,10,52.56,52.66,52.56,52.66,18
20120901|2012-08-09 19:30,10,52.65,52.69,52.64,52.64,29
20120901|2012-08-09 20:00,10,52.67,52.68,52.45,52.45,243
20120901|2012-08-09 20:30,10,52.43,52.45,52.4,52.43,88
20120901|2012-08-09 21:00,10,52.43,52.44,52.38,52.38,10
20120901|2012-08-09 21:30,10,52.41,52.54,52.41,52.43,9
20120901|2012-08-09 22:00,10,52.45,52.63,52.44,52.47,32
20120901|2012-08-09 22:30,10,52.47,52.52,52.45,52.5,8
20120901|2012-08-09 23:00,10,52.5,52.54,52.49,52.49,34
20120901|2012-08-09 23:30,10,52.46,52.47,52.4,52.41,52
20120901|2012-08-10 00:00,10,52.41,52.42,52.35,52.35,96
20120901|2012-08-10 00:30,10,52.35,52.36,52.29,52.29,125
20120901|2012-08-10 01:00,10,52.3,52.37,52.3,52.3,17
20120901|2012-08-10 01:30,10,52.28,52.3,52.25,52.25,69
20120901|2012-08-10 02:00,10,52.25,52.3,52.25,52.29,12
20120901|2012-08-10 02:30,10,52.3,52.36,52.3,52.36,5
20120901|2012-08-10 03:00,10,52.37,52.43,52.37,52.39,56
20120901|2012-08-10 03:30,10,52.33,52.37,52.33,52.37,8
20120901|2012-08-10 04:00,10,52.37,52.42,52.32,52.39,120
20120901|2012-08-10 04:30,10,52.37,52.41,52.37,52.4,95
20120901|2012-08-10 05:00,10,52.43,52.61,52.43,52.6,460
20120901|2012-08-10 05:30,10,52.59,52.59,52.45,52.45,26
20120901|2012-08-10 06:00,10,52.48,52.51,52.48,52.51,12
20120901|2012-08-10 06:30,10,52.47,52.5,52.25,52.43,239
20120901|2012-08-10 07:00,10,52.37,52.57,52.34,52.51,163
20120901|2012-08-10 07:30,10,52.51,53.09,52.51,53.07,2262
20120901|2012-08-10 08:00,10,53.05,53.09,52.89,52.89,854
20120901|2012-08-10 08:30,10,52.89,53.64,52.89,53.42,1791
20120901|2012-08-10 09:00,10,53.38,53.47,53.23,53.39,846
20120901|2012-08-10 09:30,10,53.39,53.77,53.37,53.68,2230
20120901|2012-08-10 10:00,10,53.68,53.76,53.62,53.68,1037
20120901|2012-08-10 10:30,10,53.69,53.71,53.58,53.63,1052
20120901|2012-08-10 11:00,10,53.65,53.66,53.45,53.52,1665
20120901|2012-08-10 11:30,10,53.52,53.56,53.31,53.35,875
20120901|2012-08-10 12:00,10,53.36,53.61,53.34,53.52,803
20120901|2012-08-10 12:30,10,53.51,53.54,53.45,53.48,915
20120901|2012-08-10 13:00,10,53.48,53.55,53.42,53.54,333
20120901|2012-08-10 13:30,10,53.51,53.83,53.51,53.82,1339
20120901|2012-08-12 17:00,13,53.58,53.85,53.53,53.84,59
20120901|2012-08-12 18:00,13,53.69,53.69,53.55,53.55,5
20120901|2012-08-12 18:30,13,53.53,53.57,53.53,53.56,8
20120901|2012-08-12 19:00,13,53.56,53.56,53.56,53.56,2
20120901|2012-08-12 19:30,13,53.55,53.55,53.39,53.4,51
20120901|2012-08-12 20:00,13,53.35,53.44,53.25,53.44,79
20120901|2012-08-12 20:30,13,53.41,53.43,53.28,53.28,16
20120901|2012-08-12 21:00,13,53.26,53.32,53.23,53.32,4
20120901|2012-08-12 21:30,13,53.37,53.37,53.27,53.29,91
20120901|2012-08-12 22:00,13,53.27,53.27,53.22,53.27,41
20120901|2012-08-12 22:30,13,53.27,53.27,53.25,53.25,9
20120901|2012-08-12 23:00,13,53.25,53.27,53.25,53.27,41
20120901|2012-08-13 00:00,13,53.25,53.35,53.25,53.34,46
20120901|2012-08-13 00:30,13,53.31,53.31,53.31,53.31,2
20120901|2012-08-13 01:00,13,53.3,53.35,53.26,53.35,11
20120901|2012-08-13 01:30,13,53.31,53.34,53.3,53.3,8
20120901|2012-08-13 02:00,13,53.27,53.29,53.18,53.26,168
20120901|2012-08-13 02:30,13,53.29,53.32,53.21,53.27,93
20120901|2012-08-13 03:00,13,53.28,53.32,53.28,53.3,69
20120901|2012-08-13 03:30,13,53.3,53.32,53.3,53.32,19
20120901|2012-08-13 04:00,13,53.29,53.32,53.23,53.31,234
20120901|2012-08-13 04:30,13,53.31,53.33,53.18,53.19,185
20120901|2012-08-13 05:00,13,53.22,53.34,53.15,53.34,103
20120901|2012-08-13 05:30,13,53.39,53.44,53.38,53.4,511
20120901|2012-08-13 06:00,13,53.41,53.41,53.4,53.41,24
20120901|2012-08-13 06:30,13,53.41,53.45,53.41,53.45,137
20120901|2012-08-13 07:00,13,53.46,53.46,53.35,53.35,259
20120901|2012-08-13 07:30,13,53.35,53.41,53.29,53.34,201
20120901|2012-08-13 08:00,13,53.34,53.41,53.25,53.26,467
20120901|2012-08-13 08:30,13,53.26,53.33,53.19,53.28,607
20120901|2012-08-13 09:00,13,53.28,53.28,53.18,53.2,371
20120901|2012-08-13 09:30,13,53.2,53.32,53.2,53.21,1425
20120901|2012-08-13 10:00,13,53.22,53.3,53.13,53.24,1646
20120901|2012-08-13 10:30,13,53.22,53.3,53.18,53.28,925
20120901|2012-08-13 11:00,13,53.28,53.4,53.27,53.33,453
20120901|2012-08-13 11:30,13,53.34,53.38,53.26,53.36,1151
20120901|2012-08-13 12:00,13,53.36,53.38,53.25,53.3,556
20120901|2012-08-13 12:30,13,53.31,53.37,53.25,53.36,348
20120901|2012-08-13 13:00,13,53.34,53.36,53.18,53.23,771
20120901|2012-08-13 13:30,13,53.22,53.24,53.08,53.09,1367
20120901|2012-08-13 17:00,14,53.1,53.19,53.05,53.1,46
20120901|2012-08-13 17:30,14,53.1,53.12,53.1,53.1,3
20120901|2012-08-13 18:00,14,53.1,53.11,53.05,53.07,12
20120901|2012-08-13 18:30,14,53.15,53.2,53.15,53.2,22
20120901|2012-08-13 19:00,14,53.16,53.16,53.07,53.07,4
20120901|2012-08-13 19:30,14,53.08,53.14,53.08,53.14,149
20120901|2012-08-13 20:00,14,53.17,53.17,52.95,53.01,52
20120901|2012-08-13 20:30,14,52.97,53.06,52.97,53.02,7
20120901|2012-08-13 21:00,14,52.98,53.11,52.98,53.11,11
20120901|2012-08-13 21:30,14,53.01,53.04,52.95,52.95,6
20120901|2012-08-13 22:00,14,52.97,52.98,52.93,52.93,5
20120901|2012-08-13 22:30,14,52.92,52.92,52.91,52.91,38
20120901|2012-08-13 23:00,14,52.86,52.86,52.86,52.86,1
20120901|2012-08-13 23:30,14,52.86,52.86,52.86,52.86,1
20120901|2012-08-14 00:00,14,52.85,52.85,52.85,52.85,1
20120901|2012-08-14 00:30,14,52.85,52.86,52.75,52.86,169
20120901|2012-08-14 01:00,14,52.82,52.82,52.82,52.82,4
20120901|2012-08-14 01:30,14,52.84,52.92,52.84,52.92,5
20120901|2012-08-14 02:00,14,52.96,53.04,52.93,52.97,16
20120901|2012-08-14 02:30,14,52.98,52.98,52.94,52.98,6
20120901|2012-08-14 03:00,14,52.94,52.94,52.94,52.94,2
20120901|2012-08-14 03:30,14,52.95,52.95,52.95,52.95,2
20120901|2012-08-14 04:00,14,52.94,53.05,52.94,53.04,42
20120901|2012-08-14 04:30,14,53.04,53.07,53,53.03,97
20120901|2012-08-14 05:00,14,53.06,53.2,53.06,53.16,280
20120901|2012-08-14 05:30,14,53.17,53.21,53.15,53.2,80
20120901|2012-08-14 06:00,14,53.2,53.2,53.16,53.18,41
20120901|2012-08-14 06:30,14,53.19,53.19,53.16,53.18,46
20120901|2012-08-14 07:00,14,53.18,53.21,53.16,53.19,165
20120901|2012-08-14 07:30,14,53.22,53.31,53.18,53.26,311
20120901|2012-08-14 08:00,14,53.3,53.33,53.27,53.31,231
20120901|2012-08-14 08:30,14,53.29,53.3,53.09,53.14,409
20120901|2012-08-14 09:00,14,53.12,53.25,53.08,53.25,430
20120901|2012-08-14 09:30,14,53.25,53.29,52.95,53.01,1834
20120901|2012-08-14 10:00,14,53,53.11,52.95,53.11,1398
20120901|2012-08-14 10:30,14,53.11,53.19,53.1,53.16,865
20120901|2012-08-14 11:00,14,53.14,53.14,53.05,53.06,220
20120901|2012-08-14 11:30,14,53.05,53.1,52.99,53.02,410
20120901|2012-08-14 12:00,14,53.01,53.05,52.96,52.97,410
20120901|2012-08-14 12:30,14,52.98,53.01,52.86,52.86,340
20120901|2012-08-14 13:00,14,52.85,52.9,52.79,52.89,380
20120901|2012-08-14 13:30,14,52.88,52.9,52.72,52.88,1203
20120901|2012-08-14 17:00,15,52.83,53.05,52.73,53.05,104
20120901|2012-08-14 17:30,15,52.95,52.95,52.92,52.92,8
20120901|2012-08-14 18:00,15,52.91,52.91,52.84,52.84,10
20120901|2012-08-14 18:30,15,52.85,52.85,52.84,52.84,16
20120901|2012-08-14 19:00,15,52.84,52.91,52.84,52.85,6
20120901|2012-08-14 19:30,15,52.79,52.83,52.78,52.83,20
20120901|2012-08-14 20:00,15,52.85,52.89,52.68,52.86,38
20120901|2012-08-14 20:30,15,52.83,52.89,52.78,52.89,12
20120901|2012-08-14 21:00,15,52.91,52.91,52.91,52.91,20
20120901|2012-08-14 21:30,15,53.02,53.02,52.93,52.93,17
20120901|2012-08-14 22:00,15,52.83,52.83,52.83,52.83,6
20120901|2012-08-14 22:30,15,52.82,52.82,52.82,52.82,1
20120901|2012-08-14 23:30,15,52.77,52.83,52.77,52.83,2
20120901|2012-08-15 00:30,15,52.83,52.98,52.83,52.89,5
20120901|2012-08-15 01:00,15,53.01,53.06,53.01,53.04,46
20120901|2012-08-15 01:30,15,53.01,53.06,53.01,53.01,7
20120901|2012-08-15 02:00,15,53,53.01,52.93,52.93,9
20120901|2012-08-15 02:30,15,52.95,52.95,52.95,52.95,1
20120901|2012-08-15 03:00,15,52.99,52.99,52.99,52.99,1
20120901|2012-08-15 04:00,15,53.03,53.03,53.03,53.03,1
20120901|2012-08-15 04:30,15,52.97,52.97,52.96,52.96,76
20120901|2012-08-15 05:00,15,52.97,52.97,52.96,52.97,46
20120901|2012-08-15 05:30,15,52.96,52.97,52.94,52.97,6
20120901|2012-08-15 06:00,15,52.97,52.98,52.95,52.98,71
20120901|2012-08-15 06:30,15,52.98,52.98,52.96,52.96,24
20120901|2012-08-15 07:00,15,52.9,52.94,52.82,52.88,53
20120901|2012-08-15 07:30,15,52.89,52.93,52.77,52.86,79
20120901|2012-08-15 08:00,15,52.87,52.92,52.81,52.85,189
20120901|2012-08-15 08:30,15,52.85,53.07,52.84,53.07,378
20120901|2012-08-15 09:00,15,53.07,53.21,53.05,53.11,670
20120901|2012-08-15 09:30,15,53.11,53.21,52.96,53.12,1581
20120901|2012-08-15 10:00,15,53.12,53.15,53.02,53.11,346
20120901|2012-08-15 10:30,15,53.11,53.12,52.98,53.01,744
20120901|2012-08-15 11:00,15,53.01,53.05,52.96,52.97,757
20120901|2012-08-15 11:30,15,52.96,52.97,52.86,52.97,611
20120901|2012-08-15 12:00,15,53.03,53.04,52.89,53.01,371
20120901|2012-08-15 12:30,15,53.02,53.11,53,53.08,746
20120901|2012-08-15 13:00,15,53.06,53.15,53.06,53.1,336
20120901|2012-08-15 13:30,15,53.11,53.2,53.05,53.06,1132
20120901|2012-08-15 17:00,16,53.15,53.16,53.07,53.1,5
20120901|2012-08-15 18:00,16,53.13,53.16,53.13,53.16,18
20120901|2012-08-15 18:30,16,53.14,53.14,53.1,53.1,7
20120901|2012-08-15 19:00,16,53.1,53.1,53.1,53.1,1
20120901|2012-08-15 20:00,16,53.12,53.15,53,53,8
20120901|2012-08-15 22:00,16,52.87,52.98,52.85,52.98,17
20120901|2012-08-15 22:30,16,52.97,53,52.91,52.91,8
20120901|2012-08-15 23:00,16,52.92,52.94,52.92,52.94,4
20120901|2012-08-15 23:30,16,52.93,52.93,52.89,52.89,4
20120901|2012-08-16 00:30,16,52.94,52.96,52.87,52.87,6
20120901|2012-08-16 02:00,16,52.95,52.95,52.89,52.89,3
20120901|2012-08-16 02:30,16,52.94,52.94,52.94,52.94,4
20120901|2012-08-16 03:00,16,52.92,52.97,52.92,52.97,4
20120901|2012-08-16 03:30,16,53.04,53.04,53.04,53.04,11
20120901|2012-08-16 04:00,16,53.07,53.11,53.04,53.07,26
20120901|2012-08-16 05:00,16,53.06,53.13,53.06,53.1,82
20120901|2012-08-16 05:30,16,53.1,53.15,53.1,53.14,6
20120901|2012-08-16 06:00,16,53.15,53.15,53.1,53.1,22
20120901|2012-08-16 06:30,16,53.12,53.12,53.09,53.1,11
20120901|2012-08-16 07:00,16,53.08,53.17,53.02,53.17,74
20120901|2012-08-16 07:30,16,53.12,53.21,53.12,53.14,183
20120901|2012-08-16 08:00,16,53.14,53.14,53,53.02,324
20120901|2012-08-16 08:30,16,53,53.04,52.95,52.95,239
20120901|2012-08-16 09:00,16,52.97,53.1,52.92,53.06,129
20120901|2012-08-16 09:30,16,53.05,53.13,52.92,53.09,816
20120901|2012-08-16 10:00,16,53.1,53.16,53.06,53.08,307
20120901|2012-08-16 10:30,16,53.11,53.13,53.04,53.09,526
20120901|2012-08-16 11:00,16,53.1,53.13,53,53.03,494
20120901|2012-08-16 11:30,16,53.05,53.12,52.97,53.1,794
20120901|2012-08-16 12:00,16,53.11,53.35,53.1,53.34,793
20120901|2012-08-16 12:30,16,53.34,53.39,53.28,53.3,489
20120901|2012-08-16 13:00,16,53.3,53.31,53.05,53.06,631
20120901|2012-08-16 13:30,16,53.05,53.15,52.97,53.05,1223
20120901|2012-08-16 17:00,17,53.05,53.06,52.9,52.96,92
20120901|2012-08-16 17:30,17,52.98,52.98,52.93,52.94,3
20120901|2012-08-16 18:00,17,52.94,52.94,52.9,52.93,14
20120901|2012-08-16 18:30,17,52.94,52.95,52.92,52.95,6
20120901|2012-08-16 19:00,17,52.9,52.9,52.9,52.9,1
20120901|2012-08-16 19:30,17,52.93,52.93,52.93,52.93,1
20120901|2012-08-16 20:00,17,52.98,53.08,52.98,53.08,10
20120901|2012-08-16 20:30,17,53.01,53.01,53.01,53.01,1
20120901|2012-08-16 21:00,17,53.04,53.04,53.04,53.04,26
20120901|2012-08-16 21:30,17,53.04,53.04,53.04,53.04,1
20120901|2012-08-16 22:30,17,52.96,52.96,52.96,52.96,1
20120901|2012-08-16 23:00,17,53,53,52.97,52.98,9
20120901|2012-08-17 00:00,17,53,53,53,53,1
20120901|2012-08-17 00:30,17,52.99,52.99,52.99,52.99,1
20120901|2012-08-17 01:00,17,53.04,53.04,53.03,53.03,2
20120901|2012-08-17 02:00,17,53.05,53.09,53.05,53.09,2
20120901|2012-08-17 03:30,17,53.15,53.21,53.15,53.21,5
20120901|2012-08-17 04:30,17,53.22,53.22,53.2,53.2,2
20120901|2012-08-17 05:00,17,53.21,53.21,53.15,53.15,5
20120901|2012-08-17 05:30,17,53.15,53.15,53.14,53.14,2
20120901|2012-08-17 06:00,17,53.14,53.17,53.13,53.17,17
20120901|2012-08-17 06:30,17,53.15,53.15,53.15,53.15,1
20120901|2012-08-17 07:00,17,53.12,53.17,53.05,53.17,13
20120901|2012-08-17 07:30,17,53.17,53.25,53.17,53.22,8
20120901|2012-08-17 08:00,17,53.24,53.29,53.19,53.2,82
20120901|2012-08-17 08:30,17,53.27,53.28,53.09,53.16,559
20120901|2012-08-17 09:00,17,53.1,53.2,53.04,53.19,117
20120901|2012-08-17 09:30,17,53.17,53.23,53.08,53.12,572
20120901|2012-08-17 10:00,17,53.14,53.22,53.11,53.19,333
20120901|2012-08-17 10:30,17,53.17,53.2,53.07,53.07,176
20120901|2012-08-17 11:00,17,53.06,53.18,53.03,53.15,345
20120901|2012-08-17 11:30,17,53.15,53.25,53.13,53.18,359
20120901|2012-08-17 12:00,17,53.18,53.24,53.17,53.2,66
20120901|2012-08-17 12:30,17,53.2,53.22,53.08,53.09,179
20120901|2012-08-17 13:00,17,53.1,53.2,53.1,53.16,292
20120901|2012-08-17 13:30,17,53.16,53.2,53.08,53.12,1261
20120901|2012-08-19 17:00,20,53.14,53.68,53.04,53.44,303
20120901|2012-08-19 17:30,20,53.32,53.34,53.32,53.34,2
20120901|2012-08-19 18:00,20,53.33,53.34,53.33,53.34,2
20120901|2012-08-19 18:30,20,53.3,53.3,53.3,53.3,1
20120901|2012-08-19 19:00,20,53.34,53.35,53.34,53.35,14
20120901|2012-08-19 19:30,20,53.26,53.3,53.16,53.16,8
20120901|2012-08-19 20:00,20,53.23,53.29,53.22,53.29,13
20120901|2012-08-19 20:30,20,53.29,53.42,53.29,53.33,25
20120901|2012-08-19 21:00,20,53.33,53.33,53.33,53.33,1
20120901|2012-08-19 21:30,20,53.28,53.39,53.28,53.37,6
20120901|2012-08-19 22:30,20,53.38,53.38,53.38,53.38,1
20120901|2012-08-19 23:30,20,53.31,53.31,53.31,53.31,1
20120901|2012-08-20 00:30,20,53.37,53.39,53.34,53.34,3
20120901|2012-08-20 01:00,20,53.33,53.34,53.3,53.3,13
20120901|2012-08-20 01:30,20,53.3,53.33,53.3,53.3,9
20120901|2012-08-20 02:30,20,53.36,53.36,53.36,53.36,2
20120901|2012-08-20 03:00,20,53.31,53.31,53.31,53.31,1
20120901|2012-08-20 03:30,20,53.32,53.37,53.32,53.33,125
20120901|2012-08-20 04:00,20,53.38,53.52,53.38,53.52,10
20120901|2012-08-20 04:30,20,53.52,53.52,53.5,53.5,8
20120901|2012-08-20 05:00,20,53.5,53.5,53.47,53.47,102
20120901|2012-08-20 06:00,20,53.46,53.48,53.42,53.42,109
20120901|2012-08-20 06:30,20,53.4,53.43,53.4,53.43,6
20120901|2012-08-20 07:00,20,53.42,53.42,53.35,53.35,31
20120901|2012-08-20 07:30,20,53.35,53.41,53.34,53.35,35
20120901|2012-08-20 08:00,20,53.35,53.35,53.3,53.35,94
20120901|2012-08-20 08:30,20,53.35,53.35,53.17,53.22,309
20120901|2012-08-20 09:00,20,53.23,53.29,53.15,53.28,286
20120901|2012-08-20 09:30,20,53.28,53.29,53.15,53.27,804
20120901|2012-08-20 10:00,20,53.26,53.47,53.24,53.41,531
20120901|2012-08-20 10:30,20,53.4,53.55,53.4,53.51,458
20120901|2012-08-20 11:00,20,53.54,53.54,53.47,53.47,471
20120901|2012-08-20 11:30,20,53.47,53.54,53.45,53.54,237
20120901|2012-08-20 12:00,20,53.53,53.81,53.51,53.76,624
20120901|2012-08-20 12:30,20,53.79,54.1,53.73,53.92,967
20120901|2012-08-20 13:00,20,53.98,53.99,53.9,53.95,235
20120901|2012-08-20 13:30,20,53.96,54.01,53.83,53.86,1796
20120901|2012-08-20 17:00,21,53.96,54.03,53.89,53.89,68
20120901|2012-08-20 17:30,21,53.9,53.9,53.9,53.9,1
20120901|2012-08-20 18:00,21,53.87,53.95,53.87,53.95,12
20120901|2012-08-20 18:30,21,53.96,53.97,53.95,53.96,20
20120901|2012-08-20 19:00,21,53.98,54,53.95,53.95,42
20120901|2012-08-20 19:30,21,53.95,53.95,53.86,53.86,201
20120901|2012-08-20 20:00,21,53.88,53.9,53.71,53.74,143
20120901|2012-08-20 20:30,21,53.75,53.81,53.66,53.67,66
20120901|2012-08-20 21:00,21,53.67,53.9,53.67,53.89,34
20120901|2012-08-20 21:30,21,53.81,54.03,53.81,54.03,152
20120901|2012-08-20 22:00,21,54.03,54.1,53.87,53.94,107
20120901|2012-08-20 22:30,21,53.93,53.96,53.93,53.96,8
20120901|2012-08-20 23:00,21,53.95,53.96,53.93,53.96,4
20120901|2012-08-20 23:30,21,53.92,53.93,53.92,53.92,7
20120901|2012-08-21 00:00,21,53.94,53.95,53.88,53.89,57
20120901|2012-08-21 00:30,21,53.87,53.87,53.68,53.73,65
20120901|2012-08-21 01:00,21,53.84,53.92,53.84,53.92,90
20120901|2012-08-21 01:30,21,53.88,53.93,53.88,53.93,2
20120901|2012-08-21 02:00,21,53.99,53.99,53.93,53.97,11
20120901|2012-08-21 02:30,21,53.97,54.01,53.93,54.01,8
20120901|2012-08-21 03:00,21,54.02,54.14,54.01,54.11,358
20120901|2012-08-21 03:30,21,54.07,54.15,54.07,54.15,56
20120901|2012-08-21 04:00,21,54.15,54.16,54.1,54.1,10
20120901|2012-08-21 04:30,21,54.1,54.13,54.08,54.09,74
20120901|2012-08-21 05:00,21,54.11,54.25,54.11,54.25,81
20120901|2012-08-21 05:30,21,54.24,54.24,54.19,54.19,4
20120901|2012-08-21 06:00,21,54.28,54.33,54.27,54.32,333
20120901|2012-08-21 06:30,21,54.29,54.5,54.29,54.5,119
20120901|2012-08-21 07:00,21,54.54,54.57,54.34,54.39,348
20120901|2012-08-21 07:30,21,54.37,54.47,54.37,54.44,170
20120901|2012-08-21 08:00,21,54.43,54.5,54.41,54.43,214
20120901|2012-08-21 08:30,21,54.43,54.69,54.43,54.69,541
20120901|2012-08-21 09:00,21,54.7,54.71,54.5,54.5,714
20120901|2012-08-21 09:30,21,54.5,54.7,54.41,54.7,1068
20120901|2012-08-21 10:00,21,54.7,54.94,54.7,54.85,1316
20120901|2012-08-21 10:30,21,54.88,55.22,54.88,55.13,2766
20120901|2012-08-21 11:00,21,55.14,55.3,55.11,55.28,2362
20120901|2012-08-21 11:30,21,55.28,55.3,55.13,55.13,953
20120901|2012-08-21 12:00,21,55.13,55.26,55.12,55.25,496
20120901|2012-08-21 12:30,21,55.24,55.52,55.24,55.42,1116
20120901|2012-08-21 13:00,21,55.46,55.65,55.44,55.59,840
20120901|2012-08-21 13:30,21,55.59,55.62,55.44,55.54,1736
20120901|2012-08-21 17:00,22,55.55,55.55,55.45,55.45,2
20120901|2012-08-21 17:30,22,55.45,55.5,55.45,55.48,18
20120901|2012-08-21 18:00,22,55.44,55.48,55.43,55.45,29
20120901|2012-08-21 19:00,22,55.42,55.42,55.28,55.3,28
20120901|2012-08-21 19:30,22,55.28,55.31,55.17,55.17,114
20120901|2012-08-21 20:00,22,55.17,55.23,55.05,55.2,111
20120901|2012-08-21 20:30,22,55.23,55.25,55.12,55.18,20
20120901|2012-08-21 21:00,22,55.06,55.08,55,55.08,172
20120901|2012-08-21 21:30,22,55.1,55.2,55.1,55.19,12
20120901|2012-08-21 22:00,22,55.16,55.18,55.15,55.18,5
20120901|2012-08-21 22:30,22,55.15,55.33,55.15,55.28,20
20120901|2012-08-21 23:00,22,55.24,55.31,55.24,55.28,15
20120901|2012-08-21 23:30,22,55.27,55.27,55.27,55.27,1
20120901|2012-08-22 00:00,22,55.3,55.3,55.29,55.29,12
20120901|2012-08-22 00:30,22,55.28,55.28,55.14,55.14,14
20120901|2012-08-22 01:00,22,55.17,55.25,55.17,55.25,39
20120901|2012-08-22 01:30,22,55.26,55.31,55.26,55.29,9
20120901|2012-08-22 02:00,22,55.27,55.27,55.27,55.27,1
20120901|2012-08-22 02:30,22,55.2,55.23,55.2,55.21,3
20120901|2012-08-22 03:30,22,55.23,55.24,55.23,55.24,2
20120901|2012-08-22 04:00,22,55.24,55.26,55.22,55.22,27
20120901|2012-08-22 04:30,22,55.22,55.24,55.21,55.23,38
20120901|2012-08-22 05:00,22,55.23,55.38,55.21,55.38,30
20120901|2012-08-22 05:30,22,55.38,55.38,55.2,55.2,56
20120901|2012-08-22 06:00,22,55.16,55.17,55.11,55.14,72
20120901|2012-08-22 06:30,22,55.19,55.24,55.18,55.22,20
20120901|2012-08-22 07:00,22,55.2,55.25,55.2,55.25,36
20120901|2012-08-22 07:30,22,55.23,55.31,55.17,55.31,118
20120901|2012-08-22 08:00,22,55.3,55.55,55.29,55.46,675
20120901|2012-08-22 08:30,22,55.45,55.7,55.44,55.7,306
20120901|2012-08-22 09:00,22,55.7,55.82,55.68,55.81,419
20120901|2012-08-22 09:30,22,55.83,56.2,55.8,56.07,2323
20120901|2012-08-22 10:00,22,56.08,56.14,55.98,56.13,828
20120901|2012-08-22 10:30,22,56.1,56.12,56.03,56.06,734
20120901|2012-08-22 11:00,22,56.08,56.15,56.05,56.11,894
20120901|2012-08-22 11:30,22,56.13,56.13,56.04,56.09,301
20120901|2012-08-22 12:00,22,56.07,56.07,56,56.02,551
20120901|2012-08-22 12:30,22,56.03,56.28,56.01,56.25,679
20120901|2012-08-22 13:00,22,56.25,56.3,56.14,56.2,412
20120901|2012-08-22 13:30,22,56.2,56.34,56.15,56.15,1886
20120901|2012-08-22 17:00,23,56.22,56.39,56.14,56.39,112
20120901|2012-08-22 18:00,23,56.28,56.28,56.28,56.28,1
20120901|2012-08-22 18:30,23,56.28,56.28,56.25,56.25,4
20120901|2012-08-22 19:00,23,56.25,56.32,56.25,56.3,27
20120901|2012-08-22 19:30,23,56.25,56.25,56.1,56.1,24
20120901|2012-08-22 20:00,23,56.12,56.3,56.1,56.22,76
20120901|2012-08-22 20:30,23,56.27,56.27,56.17,56.17,19
20120901|2012-08-22 21:00,23,56.16,56.16,55.92,55.97,23
20120901|2012-08-22 21:30,23,56.11,56.11,56.11,56.11,1
20120901|2012-08-22 22:00,23,56.11,56.11,56.05,56.06,4
20120901|2012-08-22 22:30,23,56.05,56.07,56.02,56.06,6
20120901|2012-08-22 23:00,23,56.03,56.03,56.03,56.03,2
20120901|2012-08-22 23:30,23,56.03,56.09,56.03,56.09,7
20120901|2012-08-23 01:00,23,56.07,56.14,56.07,56.12,7
20120901|2012-08-23 01:30,23,56.12,56.12,56.05,56.05,18
20120901|2012-08-23 02:00,23,56.14,56.14,56.14,56.14,1
20120901|2012-08-23 02:30,23,56.14,56.17,56.14,56.17,10
20120901|2012-08-23 03:00,23,56.16,56.17,56.02,56.04,227
20120901|2012-08-23 03:30,23,56.08,56.08,56,56.03,245
20120901|2012-08-23 04:00,23,56.03,56.05,55.99,56.05,49
20120901|2012-08-23 04:30,23,55.99,56.02,55.99,56.02,36
20120901|2012-08-23 05:00,23,56.02,56.05,55.99,56,253
20120901|2012-08-23 05:30,23,56,56.07,56,56.06,86
20120901|2012-08-23 06:00,23,56.08,56.11,56.07,56.11,63
20120901|2012-08-23 06:30,23,56.21,56.22,56.15,56.15,8
20120901|2012-08-23 07:00,23,56.1,56.12,55.99,55.99,57
20120901|2012-08-23 07:30,23,55.99,56.08,55.92,56.05,39
20120901|2012-08-23 08:00,23,56.07,56.15,56.02,56.09,444
20120901|2012-08-23 08:30,23,56.09,56.5,56.09,56.33,441
20120901|2012-08-23 09:00,23,56.32,56.32,56.11,56.16,345
20120901|2012-08-23 09:30,23,56.18,56.54,56.17,56.51,840
20120901|2012-08-23 10:00,23,56.51,56.52,56.28,56.41,1069
20120901|2012-08-23 10:30,23,56.43,56.43,56.15,56.17,631
20120901|2012-08-23 11:00,23,56.16,56.23,56.08,56.23,308
20120901|2012-08-23 11:30,23,56.24,56.24,56.01,56.07,548
20120901|2012-08-23 12:00,23,56.07,56.07,55.86,55.91,915
20120901|2012-08-23 12:30,23,55.91,56,55.7,55.97,344
20120901|2012-08-23 13:00,23,55.96,56.15,55.93,56.02,399
20120901|2012-08-23 13:30,23,56.03,56.16,55.77,56.14,1561
20120901|2012-08-23 17:00,24,56.24,56.27,56.2,56.2,25
20120901|2012-08-23 17:30,24,56.19,56.19,56.14,56.14,8
20120901|2012-08-23 18:00,24,56.07,56.07,56.07,56.07,1
20120901|2012-08-23 18:30,24,56.01,56.02,55.96,55.99,71
20120901|2012-08-23 19:00,24,55.99,56.03,55.99,56.03,2
20120901|2012-08-23 19:30,24,56.06,56.1,56,56.01,12
20120901|2012-08-23 20:00,24,56.03,56.31,55.99,56.23,19
20120901|2012-08-23 20:30,24,56.31,56.4,56.31,56.4,4
20120901|2012-08-23 21:30,24,56.45,56.45,56.45,56.45,1
20120901|2012-08-23 22:00,24,56.37,56.37,56.37,56.37,1
20120901|2012-08-23 23:30,24,56.41,56.46,56.41,56.46,4
20120901|2012-08-24 00:30,24,56.5,56.5,56.5,56.5,2
20120901|2012-08-24 01:00,24,56.43,56.43,56.34,56.34,2
20120901|2012-08-24 01:30,24,56.49,56.51,56.49,56.51,2
20120901|2012-08-24 02:00,24,56.47,56.47,56.37,56.37,112
20120901|2012-08-24 02:30,24,56.32,56.32,56.3,56.3,23
20120901|2012-08-24 03:00,24,56.35,56.35,56.35,56.35,1
20120901|2012-08-24 03:30,24,56.5,56.67,56.5,56.6,45
20120901|2012-08-24 04:00,24,56.6,56.64,56.58,56.6,36
20120901|2012-08-24 04:30,24,56.59,56.61,56.5,56.5,39
20120901|2012-08-24 05:00,24,56.5,56.51,56.36,56.39,70
20120901|2012-08-24 05:30,24,56.33,56.33,56.28,56.28,217
20120901|2012-08-24 06:00,24,56.28,56.33,56.2,56.3,236
20120901|2012-08-24 06:30,24,56.39,56.4,56.35,56.35,6
20120901|2012-08-24 07:00,24,56.35,56.35,56.23,56.27,216
20120901|2012-08-24 07:30,24,56.27,56.28,56.18,56.19,286
20120901|2012-08-24 08:00,24,56.19,56.43,56.19,56.35,470
20120901|2012-08-24 08:30,24,56.37,56.44,56.34,56.39,126
20120901|2012-08-24 09:00,24,56.35,56.52,56.35,56.49,197
20120901|2012-08-24 09:30,24,56.48,56.58,56.46,56.52,420
20120901|2012-08-24 10:00,24,56.53,56.55,56.43,56.45,262
20120901|2012-08-24 10:30,24,56.44,56.44,56.29,56.31,805
20120901|2012-08-24 11:00,24,56.3,56.3,56.19,56.22,245
20120901|2012-08-24 11:30,24,56.23,56.26,56.16,56.16,368
20120901|2012-08-24 12:00,24,56.16,56.24,56.13,56.2,620
20120901|2012-08-24 12:30,24,56.22,56.25,56.14,56.25,169
20120901|2012-08-24 13:00,24,56.28,56.39,56.26,56.36,178
20120901|2012-08-24 13:30,24,56.37,56.38,56.16,56.28,979
20120901|2012-08-26 17:00,27,56.5,56.67,56.48,56.65,38
20120901|2012-08-26 18:00,27,56.71,56.71,56.71,56.71,1
20120901|2012-08-26 19:00,27,57,57.06,57,57.06,8
20120901|2012-08-26 20:00,27,56.91,57.17,56.9,57.07,297
20120901|2012-08-26 20:30,27,57.07,57.17,57.07,57.17,26
20120901|2012-08-26 21:00,27,57.17,57.17,57.06,57.06,88
20120901|2012-08-26 21:30,27,57.09,57.16,57,57.16,76
20120901|2012-08-26 22:00,27,56.95,57.05,56.95,57.05,3
20120901|2012-08-26 23:00,27,57.03,57.03,57.03,57.03,1
20120901|2012-08-27 00:00,27,57.05,57.05,57.05,57.05,1
20120901|2012-08-27 00:30,27,57.03,57.06,57.03,57.06,3
20120901|2012-08-27 01:30,27,57.1,57.1,56.91,56.92,8
20120901|2012-08-27 03:30,27,57.02,57.02,56.93,56.93,38
20120901|2012-08-27 04:00,27,56.92,56.92,56.92,56.92,1
20120901|2012-08-27 04:30,27,56.85,56.85,56.83,56.83,23
20120901|2012-08-27 05:00,27,56.81,56.81,56.75,56.75,409
20120901|2012-08-27 05:30,27,56.82,56.83,56.81,56.83,3
20120901|2012-08-27 06:00,27,56.92,56.94,56.88,56.88,12
20120901|2012-08-27 06:30,27,56.83,56.89,56.8,56.83,135
20120901|2012-08-27 07:00,27,56.88,56.99,56.85,56.96,42
20120901|2012-08-27 07:30,27,56.98,57.02,56.8,56.8,82
20120901|2012-08-27 08:00,27,56.81,56.81,56.34,56.42,397
20120901|2012-08-27 08:30,27,56.43,56.51,56.42,56.45,75
20120901|2012-08-27 09:00,27,56.44,56.6,56.44,56.6,122
20120901|2012-08-27 09:30,27,56.61,56.61,56.18,56.43,459
20120901|2012-08-27 10:00,27,56.45,56.46,56.17,56.18,496
20120901|2012-08-27 10:30,27,56.19,56.19,55.94,56.04,573
20120901|2012-08-27 11:00,27,56.06,56.11,55.96,56.03,215
20120901|2012-08-27 11:30,27,56.01,56.33,56,56.19,187
20120901|2012-08-27 12:00,27,56.19,56.29,56.18,56.21,243
20120901|2012-08-27 12:30,27,56.21,56.31,56.15,56.2,257
20120901|2012-08-27 13:00,27,56.17,56.23,56.03,56.14,216
20120901|2012-08-27 13:30,27,56.16,56.21,55.83,55.94,496
20120901|2012-08-27 17:00,28,56.06,56.08,55.99,56.02,43
20120901|2012-08-27 17:30,28,56.06,56.09,56.02,56.02,17
20120901|2012-08-27 18:00,28,56,56.06,56,56.06,14
20120901|2012-08-27 18:30,28,56.03,56.03,56.03,56.03,1
20120901|2012-08-27 19:00,28,55.97,55.97,55.75,55.83,17
20120901|2012-08-27 19:30,28,55.81,55.93,55.79,55.93,21
20120901|2012-08-27 20:00,28,56,56.11,56,56.05,28
20120901|2012-08-27 20:30,28,56.18,56.2,56.18,56.2,4
20120901|2012-08-27 21:00,28,56.17,56.17,56.17,56.17,1
20120901|2012-08-27 21:30,28,56.06,56.06,55.99,55.99,4
20120901|2012-08-27 22:00,28,55.98,55.98,55.98,55.98,1
20120901|2012-08-27 23:00,28,55.96,55.96,55.96,55.96,1
20120901|2012-08-27 23:30,28,55.99,55.99,55.99,55.99,2
20120901|2012-08-28 00:30,28,56.05,56.06,56.05,56.06,5
20120901|2012-08-28 01:00,28,56.04,56.04,55.93,55.93,2
20120901|2012-08-28 01:30,28,55.95,55.95,55.94,55.94,2
20120901|2012-08-28 02:00,28,55.84,55.84,55.62,55.63,27
20120901|2012-08-28 02:30,28,55.81,55.85,55.81,55.85,8
20120901|2012-08-28 04:30,28,55.82,55.82,55.78,55.78,9
20120901|2012-08-28 05:00,28,55.77,55.77,55.76,55.76,2
20120901|2012-08-28 06:00,28,55.75,55.75,55.74,55.74,2
20120901|2012-08-28 06:30,28,55.72,55.74,55.7,55.72,17
20120901|2012-08-28 07:00,28,55.71,55.71,55.45,55.52,90
20120901|2012-08-28 07:30,28,55.47,55.6,55.38,55.51,324
20120901|2012-08-28 08:00,28,55.53,55.62,55.5,55.53,52
20120901|2012-08-28 08:30,28,55.53,55.56,55.37,55.44,115
20120901|2012-08-28 09:00,28,55.4,55.47,55.34,55.47,95
20120901|2012-08-28 09:30,28,55.47,55.77,55.43,55.54,485
20120901|2012-08-28 10:00,28,55.58,55.9,55.54,55.86,381
20120901|2012-08-28 10:30,28,55.85,55.91,55.76,55.84,184
20120901|2012-08-28 11:00,28,55.81,55.91,55.72,55.83,236
20120901|2012-08-28 11:30,28,55.82,55.88,55.74,55.86,54
20120901|2012-08-28 12:00,28,55.86,55.86,55.73,55.82,69
20120901|2012-08-28 12:30,28,55.79,55.85,55.66,55.68,48
20120901|2012-08-28 13:00,28,55.68,55.83,55.67,55.78,83
20120901|2012-08-28 13:30,28,55.7,55.79,55.65,55.73,451
20120901|2012-08-28 17:00,29,55.77,55.81,55.77,55.81,7
20120901|2012-08-28 17:30,29,55.66,55.66,55.66,55.66,20
20120901|2012-08-28 18:00,29,55.66,55.66,55.66,55.66,24
20120901|2012-08-28 18:30,29,55.64,55.64,55.6,55.6,2
20120901|2012-08-28 20:00,29,55.9,55.9,55.77,55.77,3
20120901|2012-08-28 20:30,29,55.77,55.77,55.73,55.73,3
20120901|2012-08-28 21:00,29,55.93,55.94,55.91,55.91,3
20120901|2012-08-28 22:00,29,55.83,55.83,55.83,55.83,50
20120901|2012-08-28 22:30,29,55.83,55.89,55.83,55.89,96
20120901|2012-08-28 23:00,29,55.89,55.89,55.85,55.85,90
20120901|2012-08-28 23:30,29,55.8,55.8,55.8,55.8,57
20120901|2012-08-29 00:00,29,55.74,55.78,55.74,55.78,2
20120901|2012-08-29 00:30,29,55.7,55.7,55.51,55.51,3
20120901|2012-08-29 01:00,29,55.51,55.51,55.51,55.51,9
20120901|2012-08-29 02:00,29,55.66,55.66,55.66,55.66,4
20120901|2012-08-29 02:30,29,55.55,55.58,55.55,55.58,5
20120901|2012-08-29 03:00,29,55.59,55.59,55.59,55.59,1
20120901|2012-08-29 03:30,29,55.62,55.64,55.62,55.62,5
20120901|2012-08-29 04:00,29,55.62,55.62,55.62,55.62,1
20120901|2012-08-29 04:30,29,55.64,55.66,55.63,55.66,58
20120901|2012-08-29 05:00,29,55.71,55.72,55.71,55.72,18
20120901|2012-08-29 05:30,29,55.82,55.82,55.82,55.82,2
20120901|2012-08-29 06:00,29,55.85,55.99,55.85,55.99,8
20120901|2012-08-29 06:30,29,56.07,56.09,55.95,55.95,12
20120901|2012-08-29 07:00,29,55.89,55.89,55.74,55.8,288
20120901|2012-08-29 07:30,29,55.79,55.86,55.78,55.8,25
20120901|2012-08-29 08:00,29,55.78,56.04,55.78,55.93,45
20120901|2012-08-29 08:30,29,55.95,56.01,55.87,55.87,48
20120901|2012-08-29 09:00,29,55.86,55.93,55.81,55.92,53
20120901|2012-08-29 09:30,29,55.93,56.23,55.92,56.15,382
20120901|2012-08-29 10:00,29,56.16,56.3,56.1,56.24,169
20120901|2012-08-29 10:30,29,56.25,56.32,56.17,56.17,192
20120901|2012-08-29 11:00,29,56.18,56.29,56.15,56.28,586
20120901|2012-08-29 11:30,29,56.29,56.84,56.28,56.79,891
20120901|2012-08-29 12:00,29,56.78,56.84,56.74,56.78,220
20120901|2012-08-29 12:30,29,56.79,56.93,56.77,56.79,320
20120901|2012-08-29 13:00,29,56.79,56.81,56.73,56.73,48
20120901|2012-08-29 13:30,29,56.72,56.73,56.58,56.71,484
20120901|2012-08-29 18:00,30,56.75,56.75,56.75,56.75,1
20120901|2012-08-29 19:00,30,56.73,56.73,56.62,56.62,21
20120901|2012-08-29 19:30,30,56.5,56.5,56.48,56.48,3
20120901|2012-08-29 20:00,30,56.41,56.44,56.41,56.44,21
20120901|2012-08-29 20:30,30,56.41,56.41,56.41,56.41,1
20120901|2012-08-29 21:30,30,56.46,56.46,56.46,56.46,1
20120901|2012-08-29 22:00,30,56.38,56.38,56.38,56.38,1
20120901|2012-08-29 23:00,30,56.38,56.38,56.38,56.38,1
20120901|2012-08-30 00:30,30,56.47,56.47,56.34,56.34,2
20120901|2012-08-30 01:00,30,56.39,56.41,56.38,56.41,3
20120901|2012-08-30 01:30,30,56.49,56.64,56.49,56.64,12
20120901|2012-08-30 02:00,30,56.66,56.66,56.56,56.56,11
20120901|2012-08-30 03:00,30,56.47,56.5,56.46,56.46,9
20120901|2012-08-30 03:30,30,56.45,56.45,56.4,56.42,9
20120901|2012-08-30 04:00,30,56.43,56.45,56.43,56.45,12
20120901|2012-08-30 05:30,30,56.41,56.41,56.41,56.41,1
20120901|2012-08-30 06:00,30,56.49,56.49,56.49,56.49,2
20120901|2012-08-30 06:30,30,56.49,56.49,56.44,56.46,11
20120901|2012-08-30 07:00,30,56.45,56.45,56.43,56.44,18
20120901|2012-08-30 07:30,30,56.42,56.5,56.37,56.5,37
20120901|2012-08-30 08:00,30,56.51,56.56,56.37,56.37,39
20120901|2012-08-30 08:30,30,56.43,56.47,56.37,56.41,79
20120901|2012-08-30 09:00,30,56.4,56.6,56.4,56.6,240
20120901|2012-08-30 09:30,30,56.57,56.63,56.31,56.38,302
20120901|2012-08-30 10:00,30,56.45,56.56,56.43,56.49,425
20120901|2012-08-30 10:30,30,56.49,56.74,56.49,56.65,280
20120901|2012-08-30 11:00,30,56.62,56.72,56.59,56.6,126
20120901|2012-08-30 11:30,30,56.62,56.75,56.61,56.75,139
20120901|2012-08-30 12:00,30,56.74,56.78,56.67,56.73,208
20120901|2012-08-30 12:30,30,56.75,56.82,56.69,56.7,182
20120901|2012-08-30 13:00,30,56.74,56.81,56.62,56.65,437
20120901|2012-08-30 13:30,30,56.64,56.71,56.54,56.57,639
20120901|2012-08-30 17:00,31,56.44,56.44,56.44,56.44,1
20120901|2012-08-30 18:00,31,56.57,56.61,56.57,56.61,26
20120901|2012-08-30 18:30,31,56.56,56.56,56.56,56.56,1
20120901|2012-08-31 03:00,31,56.4,56.47,56.4,56.47,8
20120901|2012-08-31 03:30,31,56.48,56.53,56.48,56.49,5
20120901|2012-08-31 04:00,31,56.47,56.49,56.42,56.47,173
20120901|2012-08-31 04:30,31,56.46,56.48,56.46,56.48,31
20120901|2012-08-31 05:00,31,56.47,56.47,56.47,56.47,2
20120901|2012-08-31 05:30,31,56.56,56.56,56.56,56.56,1
20120901|2012-08-31 06:00,31,56.45,56.54,56.45,56.54,2
20120901|2012-08-31 06:30,31,56.54,56.57,56.45,56.45,8
20120901|2012-08-31 07:00,31,56.4,56.42,56.4,56.42,2
20120901|2012-08-31 07:30,31,56.49,56.52,56.41,56.41,20
20120901|2012-08-31 08:00,31,56.43,56.44,56.38,56.38,32
20120901|2012-08-31 08:30,31,56.35,56.36,56.21,56.26,103
20120901|2012-08-31 09:00,31,56.3,56.33,56.18,56.25,78
20120901|2012-08-31 09:30,31,56.34,56.57,56.33,56.55,157
20120901|2012-08-31 10:00,31,56.58,56.75,56.58,56.69,96
20120901|2012-08-31 10:30,31,56.74,56.74,56.37,56.47,294
20120901|2012-08-31 11:00,31,56.48,56.59,56.46,56.46,88
20120901|2012-08-31 11:30,31,56.49,56.6,56.41,56.6,39
20120901|2012-08-31 12:00,31,56.64,56.68,56.61,56.68,57
20120901|2012-08-31 12:30,31,56.71,56.8,56.71,56.78,32
20120901|2012-08-31 13:00,31,56.8,56.86,56.78,56.78,10
20120901|2012-08-31 13:30,31,56.8,56.8,56.23,56.23,508
20120901|2012-09-03 19:00,4,57.34,57.34,57.31,57.31,30
20120901|2012-09-03 19:30,4,57.43,57.43,57.43,57.43,1
20120901|2012-09-03 20:00,4,57.56,57.75,57.56,57.75,2
20120901|2012-09-03 20:30,4,57.78,57.78,57.78,57.78,1
20120901|2012-09-03 21:30,4,57.71,57.71,57.71,57.71,1
20120901|2012-09-04 00:00,4,57.55,57.55,57.55,57.55,10
20120901|2012-09-04 00:30,4,57.52,57.52,57.5,57.5,10
20120901|2012-09-04 02:00,4,57.47,57.51,57.47,57.5,72
20120901|2012-09-04 02:30,4,57.5,57.5,57.5,57.5,29
20120901|2012-09-04 07:00,4,57.17,57.17,57.09,57.09,3
20120901|2012-09-04 07:30,4,57.13,57.16,57.07,57.11,21
20120901|2012-09-04 08:00,4,57.09,57.13,57.04,57.07,15
20120901|2012-09-04 08:30,4,57.07,57.1,57,57.05,19
20120901|2012-09-04 09:00,4,56.96,57.02,56.88,57.01,84
20120901|2012-09-04 09:30,4,57.05,57.21,56.95,57.2,211
20120901|2012-09-04 10:00,4,57.25,57.34,57.2,57.28,212
20120901|2012-09-04 10:30,4,57.25,57.28,57.21,57.25,66
20120901|2012-09-04 11:00,4,57.27,57.3,56.88,56.94,92
20120901|2012-09-04 11:30,4,56.91,56.99,56.91,56.97,80
20120901|2012-09-04 12:00,4,56.98,57.01,56.84,56.88,144
20120901|2012-09-04 12:30,4,56.87,56.93,56.63,56.74,100
20120901|2012-09-04 13:00,4,56.75,57.18,56.73,57.18,144
20120901|2012-09-04 13:30,4,57.16,57.6,57.16,57.59,78
20120901|2012-09-05 03:30,5,57.09,57.09,57.05,57.08,20
20120901|2012-09-05 04:00,5,57.08,57.08,57.08,57.08,3
20120901|2012-09-05 04:30,5,57.26,57.26,57.26,57.26,2
20120901|2012-09-05 05:30,5,57.12,57.12,57.12,57.12,3
20120901|2012-09-05 06:00,5,57.18,57.18,57.15,57.15,2
20120901|2012-09-05 06:30,5,57.28,57.29,57.28,57.29,3
20120901|2012-09-05 07:30,5,57.3,57.3,57.3,57.3,6
20120901|2012-09-05 08:30,5,57.39,57.39,57.39,57.39,3
20120901|2012-09-05 09:00,5,57.28,57.28,57.28,57.28,3
20120901|2012-09-05 09:30,5,57.4,57.54,57.3,57.38,52
20120901|2012-09-05 10:00,5,57.36,57.41,57.3,57.31,75
20120901|2012-09-05 10:30,5,57.34,57.36,57.33,57.35,30
20120901|2012-09-05 11:00,5,57.32,57.38,57.26,57.29,11
20120901|2012-09-05 11:30,5,57.19,57.33,57.19,57.24,6
20120901|2012-09-05 12:00,5,57.13,57.14,57.13,57.14,6
20120901|2012-09-05 12:30,5,57.24,57.24,57.24,57.24,1
20120901|2012-09-05 13:30,5,57.36,57.36,57.31,57.31,24
20120901|2012-09-05 17:00,6,57.25,57.25,57.25,57.25,3
20120901|2012-09-06 08:30,6,56.96,57,56.96,57,6
20120901|2012-09-06 09:00,6,57.14,57.16,57.01,57.01,22
20120901|2012-09-06 09:30,6,57.08,57.19,57.04,57.07,67
20120901|2012-09-06 10:00,6,57.02,57.02,56.53,56.71,71
20120901|2012-09-06 10:30,6,56.71,56.77,56.66,56.66,41
20120901|2012-09-06 11:00,6,56.78,56.78,56.58,56.58,13
20120901|2012-09-06 11:30,6,56.61,56.74,56.56,56.73,10
20120901|2012-09-06 12:00,6,56.71,56.79,56.6,56.79,14
20120901|2012-09-06 12:30,6,56.72,56.73,56.72,56.73,4
20120901|2012-09-06 13:00,6,56.8,56.83,56.8,56.83,41
20120901|2012-09-06 13:30,6,56.85,56.93,56.74,56.74,12
20120901|2012-09-07 09:00,7,56.33,56.33,56.17,56.17,7
20120901|2012-09-07 09:30,7,56.14,56.35,56.14,56.35,11
20120901|2012-09-07 10:00,7,56.2,56.22,56.13,56.13,33
20120901|2012-09-07 10:30,7,56.01,56.42,56.01,56.42,3
20120901|2012-09-07 11:30,7,56.21,56.23,56.21,56.23,7
20120901|2012-09-07 13:30,7,56.25,56.28,56.25,56.28,4
20120901|2012-09-09 17:00,10,55.91,55.91,55.76,55.76,9
20120901|2012-09-10 08:00,10,56.07,56.07,55.91,55.91,5
20120901|2012-09-10 09:30,10,56.19,56.19,56.19,56.19,1
20120901|2012-09-10 13:00,10,55.98,56.09,55.96,56.09,15
20120901|2012-09-10 13:30,10,56.04,56.04,56.04,56.04,1
20120901|2012-09-11 07:30,11,55.66,55.68,55.66,55.68,10
20120901|2012-09-11 09:00,11,55.7,55.7,55.7,55.7,5
20120901|2012-09-11 09:30,11,55.7,55.7,55.53,55.53,22
20120901|2012-09-11 10:00,11,55.46,55.64,55.46,55.64,11
20120901|2012-09-11 11:00,11,55.61,55.61,55.61,55.61,5
20120901|2012-09-11 12:00,11,55.59,55.6,55.59,55.6,3
20120901|2012-09-11 12:30,11,55.51,55.51,55.51,55.51,2
20120901|2012-09-11 13:30,11,55.26,55.26,55.26,55.26,1
20120901|2012-09-12 09:00,12,56.1,56.1,56.1,56.1,5
20120901|2012-09-12 10:00,12,56.09,56.09,56.09,56.09,1
20120901|2012-09-13 02:00,13,55.9,55.9,55.9,55.9,10
20120901|2012-09-13 02:30,13,55.9,55.9,55.9,55.9,64
20120901|2012-09-13 08:30,13,56.11,56.11,56.1,56.1,5
20120901|2012-09-13 13:00,13,56.09,56.12,56.09,56.11,3
20121001|2011-06-16 10:00,16,58.28,58.33,58.28,58.33,4
20121001|2011-06-16 11:30,16,57.82,57.82,57.82,57.82,1
20121001|2011-06-23 09:30,23,57.1,57.1,57.1,57.1,27
20121001|2011-06-23 10:00,23,57.13,57.13,57.13,57.13,1
20121001|2011-06-27 09:30,27,56.82,56.82,56.82,56.82,1
20121001|2011-07-07 11:30,7,58.41,58.41,58.41,58.41,1
20121001|2011-07-08 03:00,8,58.38,58.38,58.37,58.37,2
20121001|2011-07-08 03:30,8,58.33,58.33,58.33,58.33,4
20121001|2011-07-08 04:00,8,58.29,58.3,58.26,58.26,4
20121001|2011-07-08 04:30,8,58.26,58.27,58.15,58.15,3
20121001|2011-07-14 11:30,14,59.49,59.49,59.49,59.49,1
20121001|2011-07-22 12:30,22,58.16,58.16,58.16,58.16,1
20121001|2011-07-24 22:30,25,57.59,57.59,57.59,57.59,1
20121001|2011-07-25 11:00,25,57.02,57.02,57.02,57.02,1
20121001|2011-07-25 11:30,25,57.02,57.03,57.02,57.03,9
20121001|2011-08-04 18:00,5,56.25,56.25,56.25,56.25,1
20121001|2011-08-04 20:00,5,56.25,56.25,56.25,56.25,10
20121001|2011-08-05 10:30,5,55.92,55.92,55.92,55.92,14
20121001|2011-08-08 18:00,9,55.4,55.4,55.4,55.4,1
20121001|2011-08-08 18:30,9,55.53,55.6,55.53,55.6,10
20121001|2011-08-08 19:30,9,55.2,55.2,55.2,55.2,2
20121001|2011-08-08 20:00,9,55,55,54.8,54.8,8
20121001|2011-08-09 10:00,9,55.3,55.3,55.3,55.3,1
20121001|2011-08-10 13:00,10,55.15,55.24,55.15,55.24,11
20121001|2011-08-10 18:00,11,55.07,55.07,55.07,55.07,10
20121001|2011-08-12 09:30,12,56.1,56.1,56.1,56.1,5
20121001|2011-08-17 09:30,17,57.22,57.22,57.21,57.21,8
20121001|2011-08-17 10:00,17,57.2,57.2,57.2,57.2,3
20121001|2011-08-17 11:30,17,57.11,57.15,57.11,57.15,9
20121001|2011-08-17 13:00,17,57.1,57.1,57.1,57.1,1
20121001|2011-08-17 20:00,18,57.1,57.1,57.1,57.1,6
20121001|2011-08-19 10:30,19,57.17,57.17,57.17,57.17,1
20121001|2011-08-23 10:00,23,56.74,56.74,56.73,56.73,5
20121001|2011-08-23 10:30,23,56.75,56.75,56.73,56.73,2
20121001|2011-08-23 11:00,23,56.9,56.95,56.9,56.95,2
20121001|2011-08-29 18:00,30,58.81,58.81,58.81,58.81,1
20121001|2011-08-30 10:30,30,58.82,58.82,58.82,58.82,1
20121001|2011-08-31 11:30,31,58.9,58.94,58.9,58.93,21
20121001|2011-09-01 10:30,1,58.86,58.86,58.86,58.86,21
20121001|2011-09-02 05:30,2,58.63,58.69,58.63,58.69,2
20121001|2011-09-07 09:30,7,58.62,58.62,58.6,58.61,36
20121001|2011-09-12 09:30,12,58.5,58.5,58.5,58.5,2
20121001|2011-09-12 11:00,12,57.92,57.95,57.9,57.95,25
20121001|2011-09-12 11:30,12,57.96,58,57.96,58,17
20121001|2011-09-13 12:30,13,57.75,57.75,57.75,57.75,1
20121001|2011-09-14 09:30,14,57.75,57.76,57.75,57.76,5
20121001|2011-09-14 12:00,14,57.5,57.56,57.5,57.56,7
20121001|2011-09-14 12:30,14,57.4,57.4,57.4,57.4,1
20121001|2011-09-15 13:00,15,56.74,56.74,56.74,56.74,1
20121001|2011-09-19 12:00,19,55.89,55.89,55.89,55.89,3
20121001|2011-09-19 13:00,19,56.07,56.07,56.07,56.07,2
20121001|2011-09-20 12:30,20,55.89,55.89,55.89,55.89,1
20121001|2011-09-21 09:30,21,55.95,55.95,55.95,55.95,3
20121001|2011-09-21 11:00,21,55.74,55.74,55.74,55.74,1
20121001|2011-09-22 04:00,22,55,55,55,55,15
20121001|2011-09-22 09:30,22,54.52,54.55,54.52,54.55,4
20121001|2011-09-22 11:00,22,54.62,54.64,54.51,54.51,8
20121001|2011-09-22 11:30,22,54.61,54.61,54.61,54.61,4
20121001|2011-09-22 12:00,22,54.58,54.58,54.58,54.58,5
20121001|2011-09-22 12:30,22,54.61,54.72,54.61,54.66,24
20121001|2011-09-23 09:30,23,53.6,54.1,53.6,54.1,25
20121001|2011-09-23 10:30,23,54.03,54.04,54.03,54.04,2
20121001|2011-09-23 11:30,23,53.88,53.92,53.88,53.92,10
20121001|2011-09-23 12:00,23,53.81,53.85,53.81,53.85,29
20121001|2011-09-23 12:30,23,53.52,53.58,53.51,53.58,15
20121001|2011-09-23 13:00,23,53.61,53.61,53.61,53.61,5
20121001|2011-09-26 04:30,26,52.55,52.55,52.55,52.55,1
20121001|2011-09-26 09:30,26,52.55,52.55,52.16,52.16,8
20121001|2011-09-26 12:30,26,52.88,52.88,52.88,52.88,1
20121001|2011-09-27 09:30,27,53.51,53.52,53.51,53.52,2
20121001|2011-09-27 10:00,27,53.39,53.41,53.38,53.39,39
20121001|2011-09-27 10:30,27,53.43,53.43,53.43,53.43,1
20121001|2011-09-28 09:30,28,52.66,52.66,52.66,52.66,1
20121001|2011-09-28 12:00,28,52.2,52.21,52.2,52.21,5
20121001|2011-09-28 18:00,29,52,52,51.9,51.9,15
20121001|2011-09-29 10:00,29,52.24,52.24,52.24,52.24,2
20121001|2011-09-29 11:00,29,52.43,52.49,52.43,52.49,6
20121001|2011-09-29 11:30,29,52.42,52.42,52.42,52.42,2
20121001|2011-09-29 12:00,29,52.25,52.28,52.25,52.28,3
20121001|2011-09-30 10:00,30,50.32,50.42,50.32,50.42,25
20121001|2011-09-30 10:30,30,50.62,50.66,50.62,50.66,6
20121001|2011-09-30 11:00,30,50.56,50.67,50.56,50.67,44
20121001|2011-09-30 11:30,30,50.63,50.99,50.58,50.99,135
20121001|2011-09-30 12:00,30,50.8,50.8,50.8,50.8,1
20121001|2011-09-30 12:30,30,50.93,50.96,50.93,50.96,26
20121001|2011-09-30 13:00,30,50.77,50.77,50.77,50.77,1
20121001|2011-10-03 12:00,3,50.12,50.12,50.12,50.12,1
20121001|2011-10-04 06:30,4,49.9,49.9,49.9,49.9,5
20121001|2011-10-04 07:00,4,49.87,49.87,49.87,49.87,5
20121001|2011-10-04 09:30,4,49.5,49.5,49.5,49.5,5
20121001|2011-10-04 10:00,4,49.9,49.9,49.9,49.9,1
20121001|2011-10-04 11:00,4,49.68,49.68,49.68,49.68,2
20121001|2011-10-04 12:00,4,49.95,49.95,49.95,49.95,1
20121001|2011-10-04 12:30,4,50.09,50.1,50.08,50.1,10
20121001|2011-10-05 11:00,5,50.2,50.2,50.17,50.17,4
20121001|2011-10-05 12:00,5,50.33,50.34,50.33,50.33,8
20121001|2011-10-06 09:30,6,50.5,50.54,50.2,50.2,28
20121001|2011-10-06 10:30,6,50.27,50.27,50.25,50.25,3
20121001|2011-10-06 11:30,6,50.2,50.21,50.18,50.18,18
20121001|2011-10-06 20:00,7,50,50,50,50,6
20121001|2011-10-07 03:00,7,50.31,50.31,50.23,50.23,2
20121001|2011-10-07 03:30,7,50.25,50.25,50.25,50.25,1
20121001|2011-10-07 06:30,7,49.97,49.97,49.97,49.97,2
20121001|2011-10-07 09:30,7,50.24,50.53,50.24,50.53,30
20121001|2011-10-07 10:00,7,50.45,50.46,50.45,50.46,6
20121001|2011-10-07 11:00,7,50.04,50.05,50.03,50.04,12
20121001|2011-10-07 11:30,7,50.21,50.21,50.16,50.16,3
20121001|2011-10-07 12:00,7,50.24,50.77,50.24,50.76,15
20121001|2011-10-07 12:30,7,50.23,50.37,50.23,50.37,4
20121001|2011-10-10 09:30,10,51.39,51.39,51.39,51.39,3
20121001|2011-10-10 10:30,10,51.23,51.23,51.18,51.18,13
20121001|2011-10-10 11:00,10,51.23,51.23,51.23,51.23,1
20121001|2011-10-11 10:00,11,51.49,51.49,51.48,51.48,4
20121001|2011-10-11 10:30,11,52.1,52.17,52.1,52.17,17
20121001|2011-10-11 11:00,11,52.65,52.66,52.65,52.66,33
20121001|2011-10-11 11:30,11,52.91,52.91,52.91,52.91,1
20121001|2011-10-11 12:00,11,53.4,53.4,53.4,53.4,1
20121001|2011-10-11 13:00,11,53.34,53.34,53.34,53.34,7
20121001|2011-10-11 19:30,12,52.96,52.96,52.96,52.96,6
20121001|2011-10-12 10:30,12,52.89,52.89,52.89,52.89,1
20121001|2011-10-13 11:00,13,52.45,52.48,52.45,52.48,8
20121001|2011-10-13 11:30,13,52.51,52.55,52.5,52.5,12
20121001|2011-10-13 20:00,14,53.25,53.25,53.25,53.25,1
20121001|2011-10-14 07:00,14,53.69,53.69,53.69,53.69,2
20121001|2011-10-14 09:30,14,54.57,54.57,54.57,54.57,1
20121001|2011-10-14 12:00,14,54.21,54.23,54.21,54.23,3
20121001|2011-10-14 12:30,14,54.24,54.24,54.24,54.24,3
20121001|2011-10-14 13:00,14,54.52,54.52,54.52,54.52,1
20121001|2011-10-17 10:30,17,53.84,53.84,53.84,53.84,1
20121001|2011-10-17 12:00,17,53.57,53.57,53.56,53.56,11
20121001|2011-10-18 09:30,18,53,53.36,53,53,322
20121001|2011-10-18 11:00,18,53.23,53.24,53.22,53.24,3
20121001|2011-10-18 11:30,18,53.43,53.43,53.43,53.43,1
20121001|2011-10-19 05:00,19,53.66,53.66,53.66,53.66,1
20121001|2011-10-19 09:30,19,53.33,53.33,53.33,53.33,1
20121001|2011-10-19 10:30,19,52.8,52.8,52.65,52.65,11
20121001|2011-10-19 11:00,19,52.84,52.84,52.82,52.84,19
20121001|2011-10-19 11:30,19,52.82,52.84,52.81,52.84,6
20121001|2011-10-19 12:30,19,52.8,52.8,52.8,52.8,10
20121001|2011-10-19 13:00,19,52.45,52.45,52.3,52.3,15
20121001|2011-10-20 09:30,20,52.25,52.25,52.2,52.2,18
20121001|2011-10-20 10:30,20,51.8,51.94,51.8,51.8,22
20121001|2011-10-20 11:00,20,51.74,51.74,51.46,51.46,16
20121001|2011-10-20 11:30,20,51.68,51.71,51.68,51.71,11
20121001|2011-10-20 12:00,20,51.74,51.92,51.74,51.92,9
20121001|2011-10-21 09:30,21,53.06,53.13,53.06,53.13,15
20121001|2011-10-21 10:30,21,52.49,52.55,52.49,52.55,9
20121001|2011-10-21 11:00,21,52.35,52.35,52.35,52.35,3
20121001|2011-10-21 11:30,21,52.28,52.28,52.28,52.28,3
20121001|2011-10-21 12:30,21,52.22,52.22,52.22,52.22,2
20121001|2011-10-21 13:00,21,52.14,52.14,52.14,52.14,1
20121001|2011-10-24 11:00,24,52.93,52.97,52.75,52.75,15
20121001|2011-10-24 12:30,24,52.68,52.68,52.68,52.68,1
20121001|2011-10-25 10:00,25,52.52,52.52,52.52,52.52,1
20121001|2011-10-25 11:30,25,52.7,52.7,52.7,52.7,1
20121001|2011-10-25 12:30,25,52.55,52.55,52.55,52.55,5
20121001|2011-10-26 07:00,26,52.61,52.61,52.61,52.61,1
20121001|2011-10-26 09:30,26,52.05,52.05,52.05,52.05,4
20121001|2011-10-26 12:00,26,51.95,51.98,51.95,51.98,16
20121001|2011-10-26 12:30,26,52.17,52.17,52.06,52.14,6
20121001|2011-10-27 10:00,27,53.28,53.28,53.28,53.28,4
20121001|2011-10-27 11:30,27,53.66,53.66,53.66,53.66,2
20121001|2011-10-28 11:00,28,53,53,53,53,4
20121001|2011-10-31 10:00,31,52.15,52.15,51.95,51.95,37
20121001|2011-10-31 10:30,31,52.06,52.06,52.06,52.06,4
20121001|2011-10-31 11:00,31,52.11,52.11,52.11,52.11,1
20121001|2011-10-31 11:30,31,52.17,52.17,52.17,52.17,1
20121001|2011-10-31 13:00,31,52.47,52.47,52.47,52.47,1
20121001|2011-11-01 06:30,1,51.95,51.95,51.95,51.95,1
20121001|2011-11-01 10:30,1,51.93,51.93,51.93,51.93,1
20121001|2011-11-01 18:00,2,52.2,52.2,51.79,51.88,11
20121001|2011-11-02 11:00,2,52.05,52.05,52.05,52.05,3
20121001|2011-11-02 12:00,2,52.24,52.24,52.05,52.05,18
20121001|2011-11-02 18:00,3,52.3,52.3,52.3,52.3,5
20121001|2011-11-02 19:00,3,52.3,52.3,52.3,52.3,13
20121001|2011-11-03 12:00,3,53.32,53.32,53.28,53.3,7
20121001|2011-11-03 12:30,3,53.25,53.29,53.25,53.29,5
20121001|2011-11-03 13:00,3,53.22,53.22,53.22,53.22,1
20121001|2011-11-07 09:30,7,52.93,52.93,52.9,52.9,2
20121001|2011-11-07 11:00,7,52.66,52.66,52.66,52.66,2
20121001|2011-11-08 07:00,8,52.92,52.92,52.92,52.92,1
20121001|2011-11-08 09:30,8,52.88,53.18,52.88,53.17,19
20121001|2011-11-08 12:30,8,53.14,53.14,53.14,53.14,1
20121001|2011-11-09 10:00,9,52.78,52.78,52.78,52.78,3
20121001|2011-11-09 11:00,9,52.83,52.83,52.83,52.83,1
20121001|2011-11-09 11:30,9,52.64,52.7,52.64,52.7,220
20121001|2011-11-09 12:30,9,52.74,52.74,52.74,52.74,2
20121001|2011-11-09 13:00,9,52.47,52.47,52.47,52.47,1
20121001|2011-11-10 09:30,10,52.22,52.23,52,52,5
20121001|2011-11-10 10:00,10,52,52,52,52,1
20121001|2011-11-10 10:30,10,51.9,51.9,51.9,51.9,8
20121001|2011-11-10 11:00,10,51.9,51.9,51.9,51.9,3
20121001|2011-11-10 11:30,10,51.9,51.9,51.9,51.9,68
20121001|2011-11-10 12:30,10,51.83,51.87,51.83,51.87,15
20121001|2011-11-10 13:00,10,51.94,51.94,51.8,51.8,4
20121001|2011-11-11 09:30,11,52.01,52.2,51.98,52.2,26
20121001|2011-11-11 10:00,11,52.18,52.22,52.18,52.22,8
20121001|2011-11-11 10:30,11,52.18,52.32,52.18,52.31,29
20121001|2011-11-11 11:00,11,52.32,52.32,52.22,52.22,4
20121001|2011-11-11 12:30,11,52.2,52.2,52.17,52.17,3
20121001|2011-11-13 20:30,14,52.78,52.78,52.78,52.78,5
20121001|2011-11-14 09:30,14,52.6,52.63,52.6,52.63,2
20121001|2011-11-14 10:00,14,52.58,52.58,52.58,52.58,1
20121001|2011-11-14 10:30,14,52.62,52.64,52.59,52.64,8
20121001|2011-11-14 12:00,14,52.43,52.43,52.43,52.43,1
20121001|2011-11-14 12:30,14,52.43,52.43,52.43,52.43,3
20121001|2011-11-14 13:00,14,52.43,52.43,52.43,52.43,1
20121001|2011-11-14 18:00,15,52.69,52.69,52.69,52.69,1
20121001|2011-11-15 09:30,15,53.02,53.02,52.98,52.98,5
20121001|2011-11-15 10:30,15,53.14,53.14,53.14,53.14,2
20121001|2011-11-15 11:00,15,53.21,53.23,53.21,53.23,12
20121001|2011-11-15 12:30,15,53.36,53.36,53.36,53.36,1
20121001|2011-11-16 01:00,16,53.09,53.09,53.09,53.09,1
20121001|2011-11-16 10:30,16,53.59,53.59,53.59,53.59,2
20121001|2011-11-16 11:00,16,53.32,53.32,53.32,53.32,1
20121001|2011-11-16 13:00,16,53.47,53.47,53.45,53.45,4
20121001|2011-11-17 11:00,17,52.86,52.86,52.86,52.86,1
20121001|2011-11-17 13:00,17,52.47,52.47,52.47,52.47,1
20121001|2011-11-17 18:00,18,52.54,52.54,52.54,52.54,4
20121001|2011-11-18 00:00,18,52.5,52.5,52.5,52.5,1
20121001|2011-11-18 10:00,18,52.21,52.23,51.98,51.98,26
20121001|2011-11-18 10:30,18,51.98,51.98,51.85,51.85,17
20121001|2011-11-18 12:00,18,51.73,51.73,51.73,51.73,2
20121001|2011-11-18 12:30,18,51.94,51.94,51.94,51.94,1
20121001|2011-11-21 09:30,21,50.83,50.83,50.83,50.83,23
20121001|2011-11-21 10:00,21,50.83,51,50.82,50.97,150
20121001|2011-11-21 10:30,21,50.87,50.87,50.87,50.87,2
20121001|2011-11-21 11:00,21,50.93,50.93,50.93,50.93,2
20121001|2011-11-21 12:30,21,51.09,51.09,51.09,51.09,1
20121001|2011-11-21 13:00,21,51.2,51.2,51.1,51.1,2
20121001|2011-11-22 09:30,22,51.46,51.48,51.26,51.29,8
20121001|2011-11-22 10:00,22,51.17,51.3,51.17,51.3,6
20121001|2011-11-22 10:30,22,51.3,51.4,51.3,51.4,24
20121001|2011-11-22 11:00,22,51.4,51.4,51.4,51.4,24
20121001|2011-11-22 11:30,22,51.59,51.6,51.59,51.6,6
20121001|2011-11-22 12:00,22,51.62,51.73,51.62,51.73,7
20121001|2011-11-22 12:30,22,51.73,51.73,51.73,51.73,5
20121001|2011-11-22 23:00,23,51.37,51.37,51.37,51.37,1
20121001|2011-11-22 23:30,23,51.32,51.32,51.32,51.32,2
20121001|2011-11-23 09:30,23,50.81,50.86,50.74,50.74,6
20121001|2011-11-23 10:00,23,50.78,50.78,50.72,50.72,13
20121001|2011-11-23 10:30,23,50.72,50.72,50.65,50.69,9
20121001|2011-11-23 11:00,23,50.86,50.86,50.86,50.86,1
20121001|2011-11-23 12:00,23,50.97,50.97,50.97,50.97,1
20121001|2011-11-23 12:30,23,50.73,50.73,50.64,50.64,58
20121001|2011-11-23 13:00,23,50.55,50.6,50.36,50.54,70
20121001|2011-11-24 18:00,25,50.38,50.38,50.38,50.38,2
20121001|2011-11-24 19:00,25,50,50,50,50,2
20121001|2011-11-25 03:00,25,49.5,49.5,49.5,49.5,5
20121001|2011-11-25 09:30,25,50.24,50.24,50.24,50.24,1
20121001|2011-11-25 10:00,25,49.82,50.06,49.82,49.99,5
20121001|2011-11-25 10:30,25,49.88,49.88,49.85,49.85,2
20121001|2011-11-25 11:00,25,49.82,49.85,49.82,49.85,9
20121001|2011-11-25 11:30,25,49.68,49.68,49.6,49.6,4
20121001|2011-11-28 09:30,28,50.09,50.2,50.09,50.2,8
20121001|2011-11-28 12:00,28,49.79,49.79,49.79,49.79,1
20121001|2011-11-28 12:30,28,50.02,50.02,50.02,50.02,3
20121001|2011-11-29 09:30,29,50.35,50.45,50.35,50.45,4
20121001|2011-11-29 10:00,29,50.47,50.47,50.45,50.45,3
20121001|2011-11-29 10:30,29,50.62,50.63,50.61,50.63,51
20121001|2011-11-29 11:00,29,50.69,50.69,50.69,50.69,1
20121001|2011-11-29 12:30,29,50.63,50.66,50.63,50.66,20
20121001|2011-11-29 13:00,29,50.66,50.7,50.66,50.7,5
20121001|2011-11-30 00:00,30,49.79,49.79,49.79,49.79,2
20121001|2011-11-30 12:30,30,50.82,50.82,50.82,50.82,1
20121001|2011-11-30 13:00,30,50.68,50.7,50.68,50.68,23
20121001|2011-12-01 09:30,1,50.68,50.68,50.68,50.68,1
20121001|2011-12-01 11:00,1,50.3,50.33,50.3,50.33,2
20121001|2011-12-01 12:00,1,50.21,50.21,50.14,50.14,3
20121001|2011-12-01 12:30,1,50.45,50.56,50.45,50.56,2
20121001|2011-12-01 13:00,1,50.56,50.56,50.56,50.56,1
20121001|2011-12-02 10:00,2,50.95,51.06,50.94,51.06,36
20121001|2011-12-02 10:30,2,51.11,51.12,51.11,51.12,22
20121001|2011-12-02 11:00,2,50.96,50.97,50.89,50.89,13
20121001|2011-12-02 13:00,2,51.01,51.01,51.01,51.01,42
20121001|2011-12-05 11:00,5,51.58,51.58,51.58,51.58,3
20121001|2011-12-05 12:00,5,51.61,51.61,51.61,51.61,1
20121001|2011-12-06 09:30,6,50.95,50.95,50.95,50.95,40
20121001|2011-12-06 12:00,6,51.2,51.21,51.2,51.21,23
20121001|2011-12-06 12:30,6,51.13,51.13,51.09,51.1,9
20121001|2011-12-07 00:30,7,51.24,51.24,51.24,51.24,1
20121001|2011-12-07 09:30,7,51.17,51.18,51.17,51.17,8
20121001|2011-12-07 10:30,7,51.27,51.27,51.27,51.27,1
20121001|2011-12-07 11:00,7,51.25,51.25,51.25,51.25,3
20121001|2011-12-07 12:00,7,51.38,51.52,51.38,51.52,3
20121001|2011-12-07 12:30,7,51.4,51.4,51.4,51.4,2
20121001|2011-12-07 13:00,7,51.36,51.42,51.36,51.42,9
20121001|2011-12-07 20:00,8,51.14,51.14,51.14,51.14,1
20121001|2011-12-08 00:30,8,51.27,51.28,51.27,51.28,2
20121001|2011-12-08 03:00,8,51.22,51.22,51.22,51.22,1
20121001|2011-12-08 09:30,8,51.1,51.14,51.1,51.14,2
20121001|2011-12-08 10:30,8,51.52,51.52,51.52,51.52,1
20121001|2011-12-08 11:00,8,51.55,51.55,51.48,51.48,2
20121001|2011-12-08 13:00,8,51.5,51.5,51.4,51.48,155
20121001|2011-12-09 04:30,9,51.2,51.2,51.18,51.18,3
20121001|2011-12-09 09:30,9,50.44,50.44,50.44,50.44,1
20121001|2011-12-09 10:00,9,50.39,50.39,50.39,50.39,5
20121001|2011-12-09 10:30,9,50.4,50.4,50.39,50.39,4
20121001|2011-12-09 12:00,9,50.56,50.56,50.56,50.56,10
20121001|2011-12-09 12:30,9,50.53,50.53,50.45,50.45,20
20121001|2011-12-12 09:30,12,50.11,50.11,50.11,50.11,1
20121001|2011-12-12 10:00,12,50.11,50.11,50.07,50.07,4
20121001|2011-12-12 10:30,12,50.14,50.17,50.06,50.06,4
20121001|2011-12-12 11:00,12,50.06,50.07,50.06,50.07,18
20121001|2011-12-12 11:30,12,50.16,50.17,50.16,50.17,2
20121001|2011-12-12 12:30,12,50.3,50.3,50.3,50.3,1
20121001|2011-12-12 13:00,12,50.35,50.37,50.26,50.28,18
20121001|2011-12-13 09:30,13,50.67,50.67,50.55,50.63,16
20121001|2011-12-13 10:00,13,50.32,50.32,50.32,50.32,2
20121001|2011-12-13 11:00,13,50.72,50.73,50.64,50.64,4
20121001|2011-12-13 11:30,13,50.71,50.71,50.65,50.7,19
20121001|2011-12-13 23:00,14,50.46,50.46,50.46,50.46,4
20121001|2011-12-14 02:30,14,50.51,50.51,50.51,50.51,1
20121001|2011-12-14 09:30,14,49.95,49.99,49.95,49.99,2
20121001|2011-12-14 10:30,14,49.46,49.53,49.46,49.53,12
20121001|2011-12-14 11:30,14,49.67,49.83,49.67,49.83,6
20121001|2011-12-15 00:30,15,49.72,49.73,49.72,49.73,2
20121001|2011-12-15 01:30,15,49.75,49.75,49.75,49.75,2
20121001|2011-12-15 10:30,15,49.72,49.81,49.72,49.76,3
20121001|2011-12-16 09:30,16,50.11,50.38,50.11,50.35,11
20121001|2011-12-16 10:00,16,50.51,50.51,50.51,50.51,1
20121001|2011-12-16 12:00,16,50.24,50.24,50.24,50.24,2
20121001|2011-12-16 12:30,16,50.34,50.34,50.34,50.34,1
20121001|2011-12-16 13:00,16,50.42,50.47,50.42,50.45,47
20121001|2011-12-19 10:00,19,50.6,50.6,50.6,50.6,2
20121001|2011-12-19 10:30,19,50.45,50.58,50.45,50.58,4
20121001|2011-12-19 11:00,19,50.6,50.6,50.6,50.6,2
20121001|2011-12-19 12:00,19,50.46,50.46,50.46,50.46,1
20121001|2011-12-19 12:30,19,50.27,50.27,50.27,50.27,1
20121001|2011-12-19 13:00,19,50.24,50.24,50.24,50.24,1
20121001|2011-12-20 09:30,20,50.58,50.58,50.48,50.48,3
20121001|2011-12-20 11:30,20,50.44,50.44,50.4,50.44,45
20121001|2011-12-20 12:00,20,50.44,50.44,50.42,50.42,21
20121001|2011-12-20 13:00,20,50.54,50.54,50.54,50.54,1
20121001|2011-12-21 09:30,21,50.41,50.42,50.34,50.35,25
20121001|2011-12-21 10:00,21,50.27,50.27,50.27,50.27,1
20121001|2011-12-21 10:30,21,50.41,50.41,50.41,50.41,2
20121001|2011-12-21 12:00,21,50.51,50.51,50.42,50.42,3
20121001|2011-12-21 13:00,21,50.43,50.43,50.43,50.43,1
20121001|2011-12-22 10:30,22,51.17,51.21,51.16,51.16,23
20121001|2011-12-22 12:00,22,51.38,51.39,51.38,51.39,3
20121001|2011-12-22 12:30,22,51.36,51.36,51.31,51.31,3
20121001|2011-12-23 09:30,23,51.44,51.47,51.42,51.44,15
20121001|2011-12-23 11:30,23,51.87,51.87,51.85,51.85,3
20121001|2011-12-23 12:30,23,51.87,51.87,51.87,51.87,2
20121001|2011-12-23 13:00,23,51.8,51.8,51.8,51.8,5
20121001|2011-12-27 09:30,27,52.33,53.11,52.33,52.7,58
20121001|2011-12-27 10:00,27,52.7,52.72,52.64,52.64,13
20121001|2011-12-27 10:30,27,52.49,52.69,52.48,52.69,7
20121001|2011-12-27 11:00,27,52.72,52.73,52.7,52.73,4
20121001|2011-12-27 11:30,27,52.76,52.76,52.74,52.74,2
20121001|2011-12-27 12:00,27,52.61,52.69,52.61,52.69,3
20121001|2011-12-27 12:30,27,52.52,52.66,52.52,52.66,3
20121001|2011-12-27 13:00,27,52.33,52.62,52.33,52.61,6
20121001|2011-12-28 09:30,28,52.39,52.56,52.39,52.56,8
20121001|2011-12-28 11:00,28,52.52,52.52,52.52,52.52,1
20121001|2011-12-28 12:30,28,52.74,52.74,52.74,52.74,1
20121001|2011-12-29 03:00,29,52.32,52.32,52.32,52.32,1
20121001|2011-12-30 09:30,30,52.35,52.35,52.35,52.35,1
20121001|2011-12-30 10:00,30,52.64,52.64,52.64,52.64,1
20121001|2011-12-30 12:00,30,52.78,52.78,52.78,52.78,2
20121001|2011-12-30 12:30,30,52.87,52.87,52.87,52.87,1
20121001|2012-01-03 09:30,3,53.73,53.73,53.73,53.73,1
20121001|2012-01-03 19:30,4,53.55,53.56,53.55,53.56,3
20121001|2012-01-04 09:30,4,53.36,53.67,53.36,53.66,6
20121001|2012-01-04 10:00,4,53.54,53.54,53.54,53.54,2
20121001|2012-01-04 10:30,4,53.53,53.53,53.53,53.53,2
20121001|2012-01-04 11:00,4,53.62,53.62,53.62,53.62,1
20121001|2012-01-04 12:00,4,53.67,53.67,53.55,53.63,33
20121001|2012-01-04 12:30,4,53.64,53.64,53.64,53.64,1
20121001|2012-01-05 09:30,5,53.01,53.01,52.99,52.99,36
20121001|2012-01-05 10:30,5,52.81,52.81,52.78,52.78,2
20121001|2012-01-05 11:30,5,52.73,52.8,52.72,52.8,37
20121001|2012-01-06 10:00,6,52.8,52.8,52.8,52.8,1
20121001|2012-01-06 10:30,6,52.49,52.49,52.49,52.49,2
20121001|2012-01-06 11:30,6,52.43,52.43,52.43,52.43,1
20121001|2012-01-09 09:30,9,52.65,52.83,52.53,52.7,90
20121001|2012-01-09 12:30,9,52.83,52.88,52.8,52.88,44
20121001|2012-01-09 13:00,9,52.77,52.77,52.77,52.77,1
20121001|2012-01-09 23:30,10,52.99,53,52.99,53,23
20121001|2012-01-10 10:00,10,52.57,52.57,52.57,52.57,37
20121001|2012-01-10 11:00,10,52.93,52.93,52.91,52.91,4
20121001|2012-01-10 11:30,10,52.94,52.94,52.94,52.94,1
20121001|2012-01-10 12:30,10,53.08,53.17,53.08,53.17,5
20121001|2012-01-10 18:00,11,52.92,52.92,52.88,52.88,15
20121001|2012-01-11 10:00,11,52.32,52.32,52.32,52.32,1
20121001|2012-01-11 10:30,11,52.35,52.37,52.35,52.37,3
20121001|2012-01-11 13:00,11,52.6,52.64,52.47,52.47,55
20121001|2012-01-11 23:00,12,52.63,52.63,52.63,52.63,5
20121001|2012-01-11 23:30,12,52.63,52.63,52.63,52.63,32
20121001|2012-01-12 06:00,12,52.78,52.78,52.78,52.78,1
20121001|2012-01-12 09:30,12,51.05,51.69,51.05,51.69,14
20121001|2012-01-12 10:00,12,51.7,51.7,51.66,51.69,11
20121001|2012-01-12 10:30,12,51.72,51.72,51.7,51.7,11
20121001|2012-01-12 11:00,12,51.84,52.05,51.84,52.05,14
20121001|2012-01-12 11:30,12,51.95,51.95,51.9,51.9,7
20121001|2012-01-12 12:30,12,51.96,52.13,51.96,52.11,15
20121001|2012-01-12 13:00,12,52.23,52.24,52.15,52.16,121
20121001|2012-01-13 04:30,13,52.14,52.14,52.14,52.14,2
20121001|2012-01-13 07:00,13,52.11,52.11,52.11,52.11,2
20121001|2012-01-13 09:30,13,51.85,51.88,51.85,51.88,5
20121001|2012-01-13 11:00,13,51.46,51.46,51.43,51.43,9
20121001|2012-01-13 11:30,13,51.41,51.41,51.41,51.41,1
20121001|2012-01-13 12:00,13,51.42,51.42,51.42,51.42,1
20121001|2012-01-16 19:00,17,51.8,51.88,51.8,51.88,2
20121001|2012-01-16 23:00,17,51.78,51.78,51.75,51.75,3
20121001|2012-01-17 03:30,17,52.1,52.1,52.1,52.1,10
20121001|2012-01-17 10:00,17,51.62,51.62,51.62,51.62,1
20121001|2012-01-17 10:30,17,51.6,51.6,51.6,51.6,1
20121001|2012-01-17 12:30,17,51.69,51.69,51.69,51.69,1
20121001|2012-01-17 13:00,17,51.69,51.77,51.65,51.65,17
20121001|2012-01-17 18:00,18,51.82,51.82,51.82,51.82,5
20121001|2012-01-18 09:30,18,51.52,51.52,51.52,51.52,4
20121001|2012-01-18 10:30,18,51.5,51.5,51.42,51.42,46
20121001|2012-01-18 11:00,18,51.33,51.33,51.33,51.33,5
20121001|2012-01-19 09:30,19,51.71,51.82,51.69,51.82,75
20121001|2012-01-19 10:30,19,51.99,52,51.91,51.91,242
20121001|2012-01-19 12:30,19,51.86,51.87,51.85,51.87,21
20121001|2012-01-19 13:00,19,51.87,51.98,51.87,51.98,39
20121001|2012-01-20 09:30,20,51.23,51.25,51.23,51.25,5
20121001|2012-01-20 10:00,20,51.05,51.05,51.05,51.05,3
20121001|2012-01-20 10:30,20,51.12,51.12,51.11,51.11,2
20121001|2012-01-20 11:00,20,51.1,51.1,51.09,51.09,14
20121001|2012-01-20 11:30,20,51.16,51.16,51.16,51.16,1
20121001|2012-01-20 12:30,20,51.26,51.3,51.26,51.3,40
20121001|2012-01-20 13:00,20,51.37,51.37,51.37,51.37,1
20121001|2012-01-22 20:00,23,51.72,51.72,51.72,51.72,2
20121001|2012-01-23 11:00,23,52.25,52.25,52.23,52.23,2
20121001|2012-01-23 11:30,23,52.26,52.26,52.26,52.26,11
20121001|2012-01-23 12:00,23,52.23,52.28,52.22,52.28,10
20121001|2012-01-23 12:30,23,52.27,52.34,52.27,52.34,4
20121001|2012-01-23 13:00,23,52.37,52.37,52.37,52.37,1
20121001|2012-01-24 09:30,24,52.26,52.4,52.26,52.33,14
20121001|2012-01-24 10:00,24,52.35,52.37,52.32,52.32,3
20121001|2012-01-24 11:00,24,52.34,52.34,52.34,52.34,2
20121001|2012-01-24 11:30,24,52.5,52.5,52.49,52.49,4
20121001|2012-01-24 13:00,24,52.44,52.45,52.43,52.43,231
20121001|2012-01-24 18:30,25,52.54,52.55,52.54,52.55,7
20121001|2012-01-25 02:00,25,52.64,52.65,52.64,52.65,2
20121001|2012-01-25 02:30,25,52.6,52.6,52.6,52.6,1
20121001|2012-01-25 04:00,25,52.57,52.57,52.57,52.57,1
20121001|2012-01-25 09:30,25,52.4,52.4,52.4,52.4,1
20121001|2012-01-25 11:00,25,52.3,52.3,52.3,52.3,35
20121001|2012-01-25 11:30,25,52.3,52.3,52.3,52.3,1
20121001|2012-01-25 12:00,25,52.47,52.51,52.47,52.51,56
20121001|2012-01-25 12:30,25,52.51,52.52,52.48,52.48,54
20121001|2012-01-25 13:00,25,52.42,52.42,52.36,52.36,29
20121001|2012-01-26 02:00,26,52.5,52.5,52.5,52.5,1
20121001|2012-01-26 02:30,26,52.5,52.5,52.5,52.5,1
20121001|2012-01-26 09:30,26,53.05,53.05,52.85,52.85,4
20121001|2012-01-26 11:00,26,53.04,53.04,53.01,53.01,11
20121001|2012-01-26 11:30,26,53.01,53.01,52.96,52.96,16
20121001|2012-01-26 12:00,26,52.95,52.98,52.95,52.98,3
20121001|2012-01-26 12:30,26,52.96,52.96,52.96,52.96,8
20121001|2012-01-26 13:00,26,52.99,52.99,52.99,52.99,4
20121001|2012-01-27 03:00,27,52.86,52.86,52.86,52.86,1
20121001|2012-01-27 09:30,27,52.81,52.85,52.74,52.74,33
20121001|2012-01-27 10:00,27,52.75,52.84,52.75,52.84,2
20121001|2012-01-27 12:00,27,52.82,52.82,52.82,52.82,1
20121001|2012-01-27 12:30,27,52.81,52.81,52.81,52.81,1
20121001|2012-01-27 13:00,27,52.77,52.77,52.77,52.77,1
20121001|2012-01-29 18:30,30,52.69,52.69,52.69,52.69,1
20121001|2012-01-29 20:00,30,52.63,52.63,52.63,52.63,1
20121001|2012-01-30 09:30,30,51.86,51.86,51.86,51.86,3
20121001|2012-01-30 12:00,30,51.65,51.66,51.65,51.66,3
20121001|2012-01-30 12:30,30,51.61,51.61,51.61,51.61,5
20121001|2012-01-30 13:00,30,51.53,51.59,51.53,51.59,14
20121001|2012-01-31 06:00,31,51.82,51.82,51.82,51.82,1
20121001|2012-01-31 13:00,31,51.84,51.84,51.84,51.84,7
20121001|2012-02-01 10:00,1,52.44,52.45,52.44,52.45,6
20121001|2012-02-01 12:30,1,52.29,52.29,52.27,52.27,8
20121001|2012-02-01 13:00,1,52.15,52.15,52.13,52.13,7
20121001|2012-02-01 22:00,2,52.31,52.31,52.31,52.31,1
20121001|2012-02-02 03:00,2,52.24,52.24,52.24,52.24,2
20121001|2012-02-02 10:00,2,52.24,52.24,52.24,52.24,2
20121001|2012-02-02 11:30,2,52.22,52.24,52.22,52.23,4
20121001|2012-02-02 12:00,2,52.29,52.29,52.29,52.29,1
20121001|2012-02-02 12:30,2,52.32,52.32,52.32,52.32,3
20121001|2012-02-02 13:00,2,52.25,52.26,52.25,52.26,3
20121001|2012-02-03 10:30,3,52.64,52.64,52.64,52.64,2
20121001|2012-02-06 09:30,6,53.09,53.09,53.09,53.09,12
20121001|2012-02-06 11:00,6,53.37,53.37,53.37,53.37,1
20121001|2012-02-06 11:30,6,53.37,53.37,53.37,53.37,3
20121001|2012-02-06 12:00,6,53.31,53.31,53.24,53.24,18
20121001|2012-02-06 13:00,6,53.2,53.2,53.19,53.19,8
20121001|2012-02-06 18:30,7,53.23,53.23,53.23,53.23,2
20121001|2012-02-07 09:30,7,53.06,53.25,53.04,53.24,60
20121001|2012-02-07 10:00,7,53.35,53.35,53.35,53.35,1
20121001|2012-02-07 10:30,7,53.31,53.31,53.3,53.3,3
20121001|2012-02-07 11:00,7,53.36,53.39,53.36,53.39,2
20121001|2012-02-07 12:30,7,53.34,53.34,53.27,53.27,13
20121001|2012-02-07 13:00,7,53.22,53.23,53.18,53.2,16
20121001|2012-02-07 18:00,8,53.17,53.17,53.17,53.17,2
20121001|2012-02-08 09:30,8,53.45,53.5,53.44,53.5,113
20121001|2012-02-08 10:30,8,53.46,53.46,53.46,53.46,1
20121001|2012-02-08 12:00,8,53.6,53.61,53.6,53.61,5
20121001|2012-02-08 13:00,8,53.74,53.75,53.74,53.75,2
20121001|2012-02-09 04:00,9,53.57,53.57,53.57,53.57,1
20121001|2012-02-09 10:00,9,53.81,53.81,53.77,53.77,4
20121001|2012-02-09 10:30,9,53.77,53.77,53.75,53.75,5
20121001|2012-02-09 11:00,9,53.82,53.83,53.76,53.76,16
20121001|2012-02-09 11:30,9,53.83,53.83,53.83,53.83,2
20121001|2012-02-09 12:30,9,53.79,53.79,53.76,53.76,5
20121001|2012-02-09 21:30,10,53.18,53.18,53.18,53.18,1
20121001|2012-02-10 01:00,10,53.22,53.22,53.22,53.22,1
20121001|2012-02-10 04:00,10,53.32,53.32,53.32,53.32,1
20121001|2012-02-10 10:00,10,53.04,53.15,53.04,53.15,4
20121001|2012-02-10 11:00,10,53.12,53.17,53.12,53.13,7
20121001|2012-02-10 12:00,10,53.27,53.27,53.27,53.27,7
20121001|2012-02-10 12:30,10,53.26,53.26,53.25,53.25,3
20121001|2012-02-13 10:30,13,53.89,53.9,53.89,53.9,8
20121001|2012-02-13 12:00,13,53.75,53.75,53.75,53.75,1
20121001|2012-02-13 12:30,13,53.72,53.72,53.72,53.72,1
20121001|2012-02-13 18:00,14,53.97,53.97,53.97,53.97,1
20121001|2012-02-14 10:00,14,54.12,54.12,54.06,54.06,2
20121001|2012-02-14 10:30,14,54.2,54.2,54.19,54.2,10
20121001|2012-02-14 11:00,14,54.1,54.17,54.1,54.17,7
20121001|2012-02-14 11:30,14,54.19,54.19,54.19,54.19,7
20121001|2012-02-14 12:00,14,54.04,54.07,54,54.07,3
20121001|2012-02-14 12:30,14,54.08,54.11,54.08,54.11,33
20121001|2012-02-14 13:00,14,54.02,54.02,53.99,53.99,13
20121001|2012-02-15 09:30,15,54.41,54.42,54.33,54.33,24
20121001|2012-02-15 10:00,15,54.27,54.36,54.27,54.36,8
20121001|2012-02-15 10:30,15,54.38,54.38,54.31,54.31,15
20121001|2012-02-15 11:00,15,54.39,54.4,54.34,54.38,28
20121001|2012-02-15 11:30,15,54.45,54.47,54.32,54.32,27
20121001|2012-02-15 12:00,15,54.27,54.27,54.27,54.27,1
20121001|2012-02-15 12:30,15,54.17,54.17,54.17,54.17,2
20121001|2012-02-15 13:00,15,54.14,54.35,54.14,54.35,12
20121001|2012-02-15 18:00,16,54.23,54.23,54.23,54.23,2
20121001|2012-02-15 19:00,16,54.14,54.14,53.99,53.99,7
20121001|2012-02-16 00:30,16,53.73,53.73,53.73,53.73,1
20121001|2012-02-16 04:00,16,53.84,53.84,53.84,53.84,1
20121001|2012-02-16 05:00,16,53.91,53.91,53.91,53.91,1
20121001|2012-02-16 09:30,16,54.15,54.2,53.84,53.98,47
20121001|2012-02-16 10:00,16,54.09,54.18,54.09,54.13,20
20121001|2012-02-16 10:30,16,54.19,54.19,54.15,54.15,13
20121001|2012-02-16 11:00,16,54.06,54.06,54.06,54.06,10
20121001|2012-02-16 11:30,16,54.21,54.21,54.1,54.1,10
20121001|2012-02-16 12:00,16,54.08,54.08,54.08,54.08,7
20121001|2012-02-16 12:30,16,54.2,54.2,54.19,54.19,10
20121001|2012-02-16 13:00,16,54.16,54.16,54.16,54.16,1
20121001|2012-02-17 13:00,17,54.67,54.68,54.65,54.65,58
20121001|2012-02-20 18:30,21,54.53,54.53,54.53,54.53,2
20121001|2012-02-20 19:30,21,54.52,54.52,54.52,54.52,1
20121001|2012-02-20 20:00,21,54.56,54.56,54.56,54.56,1
20121001|2012-02-20 20:30,21,54.53,54.53,54.39,54.39,2
20121001|2012-02-20 23:00,21,54.67,54.67,54.67,54.67,1
20121001|2012-02-21 00:30,21,54.64,54.64,54.64,54.64,1
20121001|2012-02-21 09:30,21,54.69,54.69,54.69,54.69,1
20121001|2012-02-21 10:30,21,54.66,54.66,54.62,54.62,14
20121001|2012-02-21 12:00,21,54.77,54.77,54.77,54.77,1
20121001|2012-02-21 12:30,21,55.2,55.2,55.2,55.2,1
20121001|2012-02-22 02:30,22,54.88,54.88,54.88,54.88,1
20121001|2012-02-22 09:30,22,54.93,54.95,54.88,54.95,4
20121001|2012-02-22 12:30,22,55.12,55.12,55.12,55.12,1
20121001|2012-02-22 13:00,22,55.14,55.18,55.11,55.18,20
20121001|2012-02-23 06:00,23,55.31,55.31,55.31,55.31,1
20121001|2012-02-23 09:30,23,55.31,55.31,55.24,55.27,50
20121001|2012-02-23 10:00,23,55.11,55.11,55.11,55.11,1
20121001|2012-02-23 11:00,23,55.23,55.25,55.19,55.22,92
20121001|2012-02-23 12:00,23,55.06,55.06,55.06,55.06,1
20121001|2012-02-23 12:30,23,55.04,55.11,55.04,55.11,26
20121001|2012-02-23 13:00,23,55.09,55.16,55.09,55.14,48
20121001|2012-02-24 01:00,24,55.18,55.2,55.18,55.2,7
20121001|2012-02-24 02:00,24,55.2,55.2,55.15,55.16,12
20121001|2012-02-24 03:30,24,55.21,55.21,55.21,55.21,1
20121001|2012-02-24 06:30,24,55.1,55.13,55.09,55.13,38
20121001|2012-02-24 09:30,24,55.22,55.27,55.05,55.05,68
20121001|2012-02-24 11:30,24,55.16,55.16,55.16,55.16,1
20121001|2012-02-24 12:30,24,55.23,55.23,55.23,55.23,6
20121001|2012-02-24 13:00,24,55.23,55.34,55.23,55.34,11
20121001|2012-02-27 00:30,27,55.42,55.42,55.42,55.42,1
20121001|2012-02-27 04:00,27,55.08,55.08,55.08,55.08,1
20121001|2012-02-27 09:30,27,55.03,55.04,55.03,55.04,5
20121001|2012-02-27 10:30,27,55.29,55.29,55.29,55.29,1
20121001|2012-02-27 12:00,27,55.44,55.57,55.44,55.55,5
20121001|2012-02-27 12:30,27,55.48,55.48,55.48,55.48,3
20121001|2012-02-27 13:00,27,55.46,55.48,55.38,55.38,37
20121001|2012-02-27 18:00,28,55.43,55.43,55.39,55.39,6
20121001|2012-02-27 18:30,28,55.37,55.37,55.37,55.37,1
20121001|2012-02-27 19:00,28,55.41,55.43,55.41,55.43,4
20121001|2012-02-27 19:30,28,55.48,55.49,55.46,55.49,16
20121001|2012-02-27 23:30,28,55.5,55.5,55.5,55.5,2
20121001|2012-02-28 01:30,28,55.64,55.64,55.57,55.58,15
20121001|2012-02-28 02:30,28,55.76,55.78,55.62,55.62,15
20121001|2012-02-28 03:00,28,55.64,55.75,55.63,55.75,12
20121001|2012-02-28 04:00,28,55.65,55.65,55.61,55.61,6
20121001|2012-02-28 06:00,28,55.6,55.6,55.6,55.6,1
20121001|2012-02-28 06:30,28,55.62,55.64,55.62,55.64,2
20121001|2012-02-28 09:30,28,55.42,55.42,55.25,55.27,37
20121001|2012-02-28 10:00,28,55.26,55.26,55.21,55.22,12
20121001|2012-02-28 10:30,28,55.33,55.33,55.31,55.31,10
20121001|2012-02-28 11:00,28,55.26,55.33,55.24,55.33,15
20121001|2012-02-28 11:30,28,55.41,55.43,55.41,55.43,3
20121001|2012-02-28 12:00,28,55.6,55.6,55.6,55.6,1
20121001|2012-02-28 12:30,28,55.48,55.48,55.48,55.48,1
20121001|2012-02-28 13:00,28,55.43,55.43,55.43,55.43,10
20121001|2012-02-29 04:30,29,55.4,55.4,55.4,55.4,2
20121001|2012-02-29 09:30,29,55.28,55.28,55.01,55.02,15
20121001|2012-02-29 10:00,29,55.07,55.2,55.06,55.18,62
20121001|2012-02-29 10:30,29,55.11,55.17,55.1,55.15,21
20121001|2012-02-29 11:00,29,55.16,55.31,55.16,55.24,11
20121001|2012-02-29 11:30,29,55.15,55.15,55.07,55.1,33
20121001|2012-02-29 12:00,29,55.13,55.16,55.13,55.16,4
20121001|2012-02-29 12:30,29,55.14,55.17,55.1,55.11,30
20121001|2012-02-29 13:00,29,55.09,55.21,55.04,55.21,22
20121001|2012-02-29 18:00,1,55.13,55.13,55.13,55.13,3
20121001|2012-03-01 03:30,1,55.06,55.06,55.06,55.06,5
20121001|2012-03-01 04:30,1,55.1,55.1,55.1,55.1,1
20121001|2012-03-01 09:30,1,55.09,55.09,54.97,54.97,7
20121001|2012-03-01 11:00,1,55.07,55.07,55,55.07,15
20121001|2012-03-01 11:30,1,55.02,55.03,55,55.03,15
20121001|2012-03-01 12:00,1,55.06,55.07,55.02,55.02,7
20121001|2012-03-01 12:30,1,54.98,54.98,54.81,54.81,116
20121001|2012-03-01 13:00,1,54.89,54.92,54.89,54.92,2
20121001|2012-03-01 19:00,2,54.95,54.95,54.95,54.95,1
20121001|2012-03-02 00:30,2,55.05,55.05,55.05,55.05,3
20121001|2012-03-02 04:00,2,54.91,54.95,54.91,54.95,34
20121001|2012-03-02 04:30,2,54.87,54.87,54.87,54.87,1
20121001|2012-03-02 06:00,2,54.74,54.74,54.74,54.74,3
20121001|2012-03-02 06:30,2,54.55,54.55,54.55,54.55,1
20121001|2012-03-02 07:00,2,54.59,54.6,54.59,54.6,3
20121001|2012-03-02 09:30,2,54.6,54.62,54.55,54.62,56
20121001|2012-03-02 10:00,2,54.71,54.71,54.71,54.71,6
20121001|2012-03-02 10:30,2,54.74,54.74,54.74,54.74,1
20121001|2012-03-02 11:00,2,54.58,54.58,54.58,54.58,1
20121001|2012-03-02 11:30,2,54.74,54.77,54.74,54.77,4
20121001|2012-03-02 12:00,2,54.81,54.81,54.77,54.77,6
20121001|2012-03-02 12:30,2,54.7,54.7,54.7,54.7,4
20121001|2012-03-02 13:00,2,54.8,54.9,54.8,54.9,23
20121001|2012-03-05 00:00,5,54.86,54.86,54.86,54.86,3
20121001|2012-03-05 09:30,5,54.9,54.9,54.9,54.9,1
20121001|2012-03-05 10:30,5,55.06,55.06,54.99,54.99,7
20121001|2012-03-05 11:00,5,55.06,55.06,54.96,54.97,7
20121001|2012-03-05 11:30,5,54.96,54.99,54.96,54.99,4
20121001|2012-03-05 12:00,5,54.95,54.95,54.85,54.87,24
20121001|2012-03-05 12:30,5,54.86,54.86,54.73,54.73,3
20121001|2012-03-05 13:00,5,54.76,54.76,54.61,54.61,2
20121001|2012-03-05 22:00,6,54.46,54.46,54.46,54.46,1
20121001|2012-03-06 09:30,6,54.36,54.49,54.28,54.46,87
20121001|2012-03-06 10:00,6,54.52,54.53,54.48,54.48,3
20121001|2012-03-06 10:30,6,54.42,54.42,54.3,54.3,209
20121001|2012-03-06 11:00,6,54.39,54.39,54.3,54.3,54
20121001|2012-03-06 11:30,6,54.3,54.3,54.15,54.17,131
20121001|2012-03-06 12:00,6,54.37,54.37,54.27,54.27,10
20121001|2012-03-06 12:30,6,54.24,54.25,54.12,54.12,42
20121001|2012-03-06 13:00,6,54.17,54.17,54.12,54.12,8
20121001|2012-03-06 18:00,7,54.1,54.1,54.1,54.1,1
20121001|2012-03-06 18:30,7,54.1,54.1,54.1,54.1,1
20121001|2012-03-06 19:00,7,54.06,54.07,54.06,54.07,3
20121001|2012-03-06 20:00,7,54.16,54.16,54.16,54.16,1
20121001|2012-03-07 00:00,7,54.22,54.22,54.21,54.21,3
20121001|2012-03-07 00:30,7,54.16,54.21,54.16,54.18,3
20121001|2012-03-07 01:00,7,54.17,54.25,54.17,54.25,2
20121001|2012-03-07 01:30,7,54.29,54.32,54.29,54.32,9
20121001|2012-03-07 05:00,7,54.63,54.63,54.63,54.63,3
20121001|2012-03-07 05:30,7,54.57,54.58,54.57,54.58,11
20121001|2012-03-07 06:00,7,54.58,54.58,54.54,54.56,7
20121001|2012-03-07 06:30,7,54.51,54.54,54.51,54.54,2
20121001|2012-03-07 07:00,7,54.48,54.48,54.43,54.43,4
20121001|2012-03-07 09:30,7,54.37,54.37,54.2,54.2,14
20121001|2012-03-07 10:00,7,54.22,54.27,54.2,54.25,35
20121001|2012-03-07 10:30,7,54.26,54.32,54.2,54.2,55
20121001|2012-03-07 11:00,7,54.11,54.11,54.05,54.05,51
20121001|2012-03-07 11:30,7,54.05,54.05,54,54,27
20121001|2012-03-07 12:30,7,53.8,53.8,53.8,53.8,7
20121001|2012-03-07 13:00,7,53.8,53.82,53.8,53.81,19
20121001|2012-03-07 18:00,8,53.83,53.83,53.83,53.83,6
20121001|2012-03-07 21:30,8,54.18,54.18,54.18,54.18,10
20121001|2012-03-07 22:00,8,54.24,54.24,54.24,54.24,10
20121001|2012-03-07 23:00,8,54.27,54.27,54.27,54.27,5
20121001|2012-03-07 23:30,8,54.26,54.26,54.26,54.26,3
20121001|2012-03-08 02:00,8,54.42,54.42,54.42,54.42,2
20121001|2012-03-08 02:30,8,54.29,54.29,54.29,54.29,1
20121001|2012-03-08 03:00,8,54.35,54.37,54.32,54.37,6
20121001|2012-03-08 04:00,8,54.37,54.43,54.37,54.43,2
20121001|2012-03-08 04:30,8,54.41,54.41,54.41,54.41,2
20121001|2012-03-08 06:00,8,54.52,54.52,54.52,54.52,2
20121001|2012-03-08 09:30,8,54.7,54.7,54.51,54.56,6
20121001|2012-03-08 10:00,8,54.54,54.56,54.34,54.34,22
20121001|2012-03-08 10:30,8,54.46,54.5,54.4,54.5,26
20121001|2012-03-08 11:00,8,54.46,54.46,54.4,54.4,9
20121001|2012-03-08 11:30,8,54.37,54.37,54.32,54.34,30
20121001|2012-03-08 12:30,8,54.25,54.28,54.21,54.21,70
20121001|2012-03-08 13:00,8,54.43,54.44,54.43,54.44,3
20121001|2012-03-08 19:30,9,54.68,54.68,54.68,54.68,1
20121001|2012-03-08 20:30,9,54.82,54.83,54.82,54.83,2
20121001|2012-03-08 21:00,9,55.03,55.16,55.03,55.16,40
20121001|2012-03-08 21:30,9,55,55,55,55,4
20121001|2012-03-09 03:00,9,55.29,55.29,55.29,55.29,13
20121001|2012-03-09 09:30,9,54.86,55.12,54.86,55.12,30
20121001|2012-03-09 10:00,9,55.22,55.3,55.19,55.25,92
20121001|2012-03-09 10:30,9,55.24,55.26,55.16,55.18,72
20121001|2012-03-09 11:00,9,55.19,55.19,55.17,55.17,14
20121001|2012-03-09 11:30,9,55.01,55.01,54.8,54.8,4
20121001|2012-03-09 12:30,9,54.88,54.96,54.88,54.96,2
20121001|2012-03-09 13:00,9,55.13,55.13,55.11,55.11,40
20121001|2012-03-11 19:00,12,55.08,55.08,55.08,55.08,2
20121001|2012-03-12 09:30,12,54.89,55.07,54.89,55.07,8
20121001|2012-03-12 10:00,12,55.18,55.18,55.18,55.18,1
20121001|2012-03-12 11:00,12,55.15,55.15,55.11,55.11,10
20121001|2012-03-12 11:30,12,55.06,55.06,55.04,55.04,11
20121001|2012-03-12 12:00,12,55.04,55.04,54.96,54.96,8
20121001|2012-03-12 12:30,12,54.92,54.92,54.92,54.92,5
20121001|2012-03-12 13:00,12,54.83,54.85,54.82,54.83,7
20121001|2012-03-12 18:00,13,54.76,54.78,54.76,54.78,2
20121001|2012-03-12 18:30,13,54.81,54.81,54.81,54.81,1
20121001|2012-03-13 09:30,13,55.45,55.66,55.41,55.56,138
20121001|2012-03-13 10:00,13,55.57,55.62,55.53,55.61,81
20121001|2012-03-13 10:30,13,55.63,55.65,55.52,55.56,78
20121001|2012-03-13 11:00,13,55.58,55.61,55.55,55.61,91
20121001|2012-03-13 11:30,13,55.56,55.56,55.49,55.56,106
20121001|2012-03-13 12:00,13,55.54,55.55,55.48,55.5,130
20121001|2012-03-13 12:30,13,55.54,55.54,55.44,55.44,15
20121001|2012-03-13 13:00,13,55.44,55.48,55.36,55.48,18
20121001|2012-03-13 18:00,14,55.6,55.62,55.6,55.62,5
20121001|2012-03-13 18:30,14,55.64,55.67,55.64,55.67,3
20121001|2012-03-13 19:30,14,55.7,55.72,55.7,55.72,25
20121001|2012-03-13 20:30,14,55.72,55.75,55.72,55.75,6
20121001|2012-03-13 21:30,14,55.82,55.83,55.82,55.83,2
20121001|2012-03-13 22:00,14,55.71,55.71,55.71,55.71,1
20121001|2012-03-14 00:30,14,55.6,55.6,55.6,55.6,5
20121001|2012-03-14 09:30,14,55.52,55.57,55.49,55.57,24
20121001|2012-03-14 10:00,14,55.59,55.59,55.29,55.36,44
20121001|2012-03-14 10:30,14,55.39,55.43,55.34,55.38,121
20121001|2012-03-14 11:00,14,55.36,55.42,55.36,55.42,11
20121001|2012-03-14 11:30,14,55.56,55.64,55.56,55.61,11
20121001|2012-03-14 12:00,14,55.62,55.78,55.61,55.72,24
20121001|2012-03-14 12:30,14,55.63,55.66,55.49,55.52,21
20121001|2012-03-14 13:00,14,55.53,55.53,55.51,55.51,2
20121001|2012-03-14 18:30,15,55.6,55.6,55.6,55.6,1
20121001|2012-03-15 03:00,15,55.73,55.73,55.73,55.73,1
20121001|2012-03-15 09:30,15,56.05,56.29,56.05,56.2,64
20121001|2012-03-15 10:00,15,56.2,56.33,56.19,56.2,51
20121001|2012-03-15 10:30,15,56.14,56.14,56,56,74
20121001|2012-03-15 11:00,15,56,56.14,56,56.11,141
20121001|2012-03-15 11:30,15,56.04,56.13,56.04,56.1,12
20121001|2012-03-15 12:00,15,56.1,56.12,56.1,56.11,19
20121001|2012-03-15 12:30,15,56.17,56.24,56.17,56.24,47
20121001|2012-03-15 13:00,15,56.2,56.2,56.19,56.2,50
20121001|2012-03-15 18:00,16,56.25,56.25,56.25,56.25,2
20121001|2012-03-16 02:30,16,56.1,56.1,56.1,56.1,1
20121001|2012-03-16 03:30,16,56.12,56.12,56.12,56.12,1
20121001|2012-03-16 04:00,16,56.1,56.1,56.1,56.1,3
20121001|2012-03-16 06:00,16,56.02,56.02,56.02,56.02,1
20121001|2012-03-16 06:30,16,56.02,56.02,56.02,56.02,1
20121001|2012-03-16 07:00,16,56.06,56.06,56.06,56.06,19
20121001|2012-03-16 09:30,16,56.11,56.35,56.11,56.26,15
20121001|2012-03-16 10:00,16,56.19,56.23,56.18,56.19,20
20121001|2012-03-16 10:30,16,56.2,56.2,56.14,56.17,138
20121001|2012-03-16 11:00,16,56.26,56.3,56.26,56.3,3
20121001|2012-03-16 11:30,16,56.31,56.31,56.31,56.31,2
20121001|2012-03-16 12:00,16,56.19,56.2,56.17,56.18,13
20121001|2012-03-16 12:30,16,56.16,56.16,56.09,56.09,7
20121001|2012-03-16 13:00,16,56.11,56.23,56.1,56.23,20
20121001|2012-03-19 09:30,19,55.76,55.87,55.72,55.82,8
20121001|2012-03-19 10:30,19,56.05,56.12,56.05,56.12,22
20121001|2012-03-19 11:00,19,56.07,56.07,56.07,56.07,2
20121001|2012-03-19 11:30,19,56.03,56.15,56.03,56.15,7
20121001|2012-03-19 12:00,19,56.16,56.18,56.16,56.18,7
20121001|2012-03-19 12:30,19,56.15,56.17,56.13,56.13,3
20121001|2012-03-19 13:00,19,56.14,56.17,56.14,56.17,3
20121001|2012-03-20 09:30,20,55.5,55.53,55.42,55.42,59
20121001|2012-03-20 12:00,20,55.4,55.4,55.35,55.35,3
20121001|2012-03-20 12:30,20,55.25,55.25,55.25,55.25,2
20121001|2012-03-20 20:00,21,55.41,55.42,55.41,55.42,3
20121001|2012-03-21 09:30,21,55.28,55.28,55.2,55.2,10
20121001|2012-03-21 10:00,21,55.16,55.28,55.16,55.24,109
20121001|2012-03-21 10:30,21,55.23,55.25,55.21,55.21,53
20121001|2012-03-21 11:00,21,55.19,55.3,55.18,55.3,66
20121001|2012-03-21 11:30,21,55.34,55.4,55.34,55.37,25
20121001|2012-03-21 12:00,21,55.31,55.33,55.29,55.3,45
20121001|2012-03-21 12:30,21,55.23,55.23,55.16,55.16,19
20121001|2012-03-21 13:00,21,55.21,55.22,55.21,55.22,52
20121001|2012-03-21 19:00,22,55.32,55.32,55.32,55.32,2
20121001|2012-03-22 04:00,22,55.05,55.05,55.05,55.05,5
20121001|2012-03-22 09:30,22,54.58,54.6,54.57,54.6,57
20121001|2012-03-22 10:00,22,54.8,54.8,54.79,54.79,4
20121001|2012-03-22 10:30,22,54.68,54.68,54.68,54.68,1
20121001|2012-03-22 11:00,22,54.63,54.63,54.63,54.63,1
20121001|2012-03-22 12:30,22,54.78,54.78,54.78,54.78,1
20121001|2012-03-22 13:00,22,54.77,54.77,54.77,54.77,1
20121001|2012-03-23 05:00,23,55.65,55.65,55.65,55.65,1
20121001|2012-03-23 06:00,23,55.67,55.67,55.67,55.67,1
20121001|2012-03-23 09:30,23,55.6,55.6,55.55,55.55,8
20121001|2012-03-23 10:00,23,55.64,55.64,55.64,55.64,8
20121001|2012-03-23 10:30,23,55.67,55.67,55.67,55.67,16
20121001|2012-03-23 11:00,23,55.67,55.69,55.67,55.69,15
20121001|2012-03-23 11:30,23,55.7,55.7,55.6,55.6,60
20121001|2012-03-23 12:00,23,55.59,55.59,55.58,55.58,77
20121001|2012-03-23 12:30,23,55.6,55.62,55.57,55.57,26
20121001|2012-03-23 13:00,23,55.45,55.52,55.45,55.5,107
20121001|2012-03-25 21:30,26,55.91,55.91,55.91,55.91,1
20121001|2012-03-26 01:00,26,55.94,55.94,55.94,55.94,4
20121001|2012-03-26 01:30,26,55.9,55.91,55.86,55.86,33
20121001|2012-03-26 09:30,26,56.35,56.54,56.35,56.45,97
20121001|2012-03-26 11:00,26,56.3,56.3,56.3,56.3,1
20121001|2012-03-27 09:30,27,56.25,56.25,56.1,56.1,39
20121001|2012-03-27 10:00,27,56.11,56.11,56.06,56.06,33
20121001|2012-03-27 10:30,27,56.09,56.09,55.93,55.96,58
20121001|2012-03-27 11:00,27,55.98,55.98,55.98,55.98,1
20121001|2012-03-27 12:00,27,56.04,56.04,56.03,56.03,41
20121001|2012-03-28 01:00,28,56.15,56.15,56.15,56.15,30
20121001|2012-03-28 01:30,28,56.05,56.05,56,56,44
20121001|2012-03-28 09:30,28,55.84,55.85,55.84,55.85,2
20121001|2012-03-28 11:30,28,55.67,55.67,55.66,55.66,49
20121001|2012-03-28 12:30,28,55.65,55.65,55.65,55.65,1
20121001|2012-03-29 04:30,29,55.37,55.37,55.37,55.37,1
20121001|2012-03-29 05:00,29,55.37,55.37,55.37,55.37,36
20121001|2012-03-29 09:30,29,55.15,55.22,55.13,55.21,41
20121001|2012-03-29 10:30,29,55.13,55.13,55.13,55.13,16
20121001|2012-03-29 11:00,29,55.14,55.14,55.07,55.07,18
20121001|2012-03-29 11:30,29,55.07,55.11,55.03,55.04,35
20121001|2012-03-29 12:00,29,55.03,55.03,54.7,54.7,212
20121001|2012-03-29 12:30,29,54.7,54.72,54.41,54.58,301
20121001|2012-03-29 13:00,29,54.53,54.64,54.5,54.6,80
20121001|2012-03-29 18:00,30,54.6,54.75,54.6,54.75,12
20121001|2012-03-30 01:30,30,54.74,54.74,54.74,54.74,4
20121001|2012-03-30 09:30,30,56.08,56.08,55.58,55.58,41
20121001|2012-03-30 10:00,30,56.02,56.02,56.02,56.02,35
20121001|2012-03-30 10:30,30,55.93,55.93,55.93,55.93,2
20121001|2012-03-30 11:00,30,56.07,56.07,56.07,56.07,2
20121001|2012-03-30 11:30,30,55.93,55.93,55.89,55.89,9
20121001|2012-03-30 12:00,30,55.86,55.92,55.85,55.86,17
20121001|2012-03-30 12:30,30,55.84,55.84,55.63,55.63,27
20121001|2012-03-30 13:00,30,55.63,55.69,55.6,55.6,7
20121001|2012-04-02 09:30,2,56.53,57.14,56.47,57.14,27
20121001|2012-04-02 10:00,2,57.03,57.15,57.03,57.05,117
20121001|2012-04-02 10:30,2,57.15,57.2,57.15,57.2,26
20121001|2012-04-02 11:00,2,57.21,57.21,57.18,57.18,6
20121001|2012-04-02 11:30,2,57.23,57.24,57.23,57.24,9
20121001|2012-04-02 12:00,2,57.18,57.2,57.15,57.2,60
20121001|2012-04-02 12:30,2,57.15,57.15,57.13,57.13,12
20121001|2012-04-02 13:00,2,57.05,57.1,57,57.1,21
20121001|2012-04-02 18:00,3,57.04,57.11,57.04,57.11,11
20121001|2012-04-02 18:30,3,57.15,57.15,57.15,57.15,4
20121001|2012-04-02 19:00,3,57.15,57.15,57.15,57.15,7
20121001|2012-04-02 19:30,3,57.15,57.15,57.15,57.15,1
20121001|2012-04-03 00:30,3,56.96,56.96,56.96,56.96,1
20121001|2012-04-03 09:30,3,57,57,57,57,1
20121001|2012-04-03 10:00,3,57.03,57.4,57.03,57.4,52
20121001|2012-04-03 10:30,3,57.37,57.37,57.3,57.3,51
20121001|2012-04-03 11:00,3,57.22,57.3,57.2,57.29,30
20121001|2012-04-03 11:30,3,57.33,57.41,57.33,57.41,24
20121001|2012-04-03 12:00,3,57.35,57.41,57.35,57.36,28
20121001|2012-04-03 12:30,3,57.34,57.38,57.17,57.17,26
20121001|2012-04-03 13:00,3,57.1,57.1,57.04,57.04,10
20121001|2012-04-03 18:00,4,56.9,56.9,56.9,56.9,2
20121001|2012-04-03 20:30,4,56.8,56.8,56.8,56.8,5
20121001|2012-04-03 23:30,4,56.93,56.93,56.93,56.93,1
20121001|2012-04-04 10:00,4,57.08,57.13,57.08,57.13,5
20121001|2012-04-04 10:30,4,57.15,57.15,57.15,57.15,1
20121001|2012-04-04 11:00,4,57.12,57.2,57.12,57.2,244
20121001|2012-04-04 11:30,4,57.1,57.1,57,57,11
20121001|2012-04-04 12:00,4,56.97,56.97,56.89,56.89,3
20121001|2012-04-05 07:00,5,56.95,56.97,56.95,56.97,110
20121001|2012-04-05 09:30,5,57.03,57.18,57.03,57.18,2
20121001|2012-04-05 10:00,5,57.1,57.1,57.1,57.1,1
20121001|2012-04-05 10:30,5,57.25,57.25,57.25,57.25,12
20121001|2012-04-05 11:00,5,57.35,57.37,57.35,57.37,17
20121001|2012-04-05 12:00,5,57.27,57.31,57.27,57.31,8
20121001|2012-04-09 09:30,9,57.51,57.54,57.51,57.54,2
20121001|2012-04-09 11:00,9,57.57,57.62,57.57,57.62,33
20121001|2012-04-09 12:00,9,57.64,57.64,57.62,57.62,13
20121001|2012-04-09 12:30,9,57.63,57.63,57.58,57.58,149
20121001|2012-04-09 13:00,9,57.64,57.64,57.64,57.64,3
20121001|2012-04-10 00:00,10,57.65,57.65,57.65,57.65,2
20121001|2012-04-10 06:30,10,58.06,58.06,58.04,58.04,148
20121001|2012-04-10 09:30,10,58.01,58.01,57.97,57.98,5
20121001|2012-04-10 11:00,10,57.98,57.98,57.9,57.9,3
20121001|2012-04-10 11:30,10,57.88,57.88,57.87,57.87,3
20121001|2012-04-10 12:30,10,57.87,57.89,57.83,57.83,6
20121001|2012-04-10 18:00,11,57.59,57.59,57.59,57.59,1
20121001|2012-04-10 20:00,11,57.42,57.42,57.35,57.35,10
20121001|2012-04-11 09:30,11,57.24,57.28,57.24,57.28,36
20121001|2012-04-11 10:00,11,57.24,57.25,57.21,57.22,14
20121001|2012-04-11 10:30,11,57.12,57.12,57.08,57.08,11
20121001|2012-04-11 11:30,11,57.18,57.19,57.18,57.19,37
20121001|2012-04-11 12:00,11,57.15,57.15,57.15,57.15,3
20121001|2012-04-11 13:00,11,57.15,57.15,57.15,57.15,23
20121001|2012-04-12 09:30,12,57.39,57.51,57.38,57.51,11
20121001|2012-04-12 10:00,12,57.72,57.72,57.69,57.69,39
20121001|2012-04-12 10:30,12,57.74,57.74,57.74,57.74,1
20121001|2012-04-12 11:00,12,57.63,57.63,57.61,57.62,5
20121001|2012-04-12 12:30,12,57.8,57.8,57.8,57.8,2
20121001|2012-04-12 13:00,12,57.83,57.85,57.83,57.85,9
20121001|2012-04-13 09:30,13,57.55,57.55,57.38,57.39,32
20121001|2012-04-13 10:00,13,57.37,57.38,57.27,57.27,36
20121001|2012-04-13 10:30,13,57.28,57.38,57.25,57.28,128
20121001|2012-04-13 11:00,13,57.27,57.39,57.27,57.37,88
20121001|2012-04-13 11:30,13,57.4,57.48,57.37,57.46,51
20121001|2012-04-13 12:00,13,57.43,57.47,57.43,57.47,22
20121001|2012-04-13 12:30,13,57.43,57.46,57.29,57.31,65
20121001|2012-04-13 13:00,13,57.3,57.34,57.2,57.2,28
20121001|2012-04-16 04:30,16,56.91,56.94,56.9,56.91,37
20121001|2012-04-16 09:30,16,56.75,56.75,56.53,56.53,16
20121001|2012-04-16 10:00,16,56.46,56.46,56.46,56.46,5
20121001|2012-04-16 10:30,16,56.45,56.45,56.45,56.45,26
20121001|2012-04-16 11:00,16,56.58,56.58,56.53,56.53,9
20121001|2012-04-16 12:00,16,56.53,56.57,56.53,56.57,19
20121001|2012-04-16 12:30,16,56.62,56.68,56.6,56.6,86
20121001|2012-04-16 13:00,16,56.53,56.53,56.53,56.53,1
20121001|2012-04-17 07:00,17,56.8,56.82,56.79,56.82,3
20121001|2012-04-17 09:30,17,57.03,57.24,56.95,57.18,239
20121001|2012-04-17 10:00,17,57.04,57.04,57.04,57.04,1
20121001|2012-04-17 10:30,17,57.04,57.04,57,57,7
20121001|2012-04-17 11:30,17,56.95,56.95,56.88,56.89,8
20121001|2012-04-17 12:00,17,56.89,56.91,56.84,56.84,26
20121001|2012-04-17 12:30,17,56.82,56.85,56.8,56.81,14
20121001|2012-04-17 13:00,17,56.68,56.75,56.62,56.69,51
20121001|2012-04-17 18:00,18,56.68,56.7,56.68,56.7,3
20121001|2012-04-17 18:30,18,56.74,56.75,56.74,56.75,2
20121001|2012-04-17 21:30,18,56.41,56.41,56.36,56.4,10
20121001|2012-04-17 22:00,18,56.66,56.66,56.66,56.66,2
20121001|2012-04-18 01:00,18,56.65,56.65,56.65,56.65,1
20121001|2012-04-18 01:30,18,56.67,56.69,56.67,56.68,3
20121001|2012-04-18 02:00,18,56.56,56.56,56.55,56.55,3
20121001|2012-04-18 02:30,18,56.53,56.53,56.53,56.53,1
20121001|2012-04-18 04:00,18,56.52,56.52,56.5,56.5,2
20121001|2012-04-18 04:30,18,56.36,56.36,56.36,56.36,2
20121001|2012-04-18 05:30,18,56.44,56.46,56.44,56.46,2
20121001|2012-04-18 06:00,18,56.46,56.46,56.46,56.46,1
20121001|2012-04-18 06:30,18,56.44,56.44,56.44,56.44,2
20121001|2012-04-18 07:00,18,56.33,56.33,56.33,56.33,2
20121001|2012-04-18 09:30,18,56.33,56.4,56.1,56.1,73
20121001|2012-04-18 10:00,18,56.1,56.23,56.06,56.14,49
20121001|2012-04-18 10:30,18,56.2,56.29,56.17,56.29,125
20121001|2012-04-18 11:00,18,56.26,56.28,56.15,56.15,21
20121001|2012-04-18 11:30,18,56.15,56.16,56.08,56.11,20
20121001|2012-04-18 12:00,18,56.14,56.19,56.14,56.19,43
20121001|2012-04-18 12:30,18,56.19,56.21,56.16,56.16,14
20121001|2012-04-18 13:00,18,56.01,56.06,56.01,56.02,17
20121001|2012-04-18 20:00,19,56.25,56.25,56.25,56.25,2
20121001|2012-04-18 21:30,19,56.34,56.34,56.34,56.34,4
20121001|2012-04-19 02:00,19,56.32,56.32,56.29,56.3,20
20121001|2012-04-19 03:00,19,56.37,56.37,56.37,56.37,1
20121001|2012-04-19 04:00,19,56.52,56.57,56.52,56.56,14
20121001|2012-04-19 05:00,19,56.58,56.58,56.45,56.45,5
20121001|2012-04-19 05:30,19,56.51,56.51,56.51,56.51,1
20121001|2012-04-19 09:30,19,56.49,56.49,56.45,56.47,4
20121001|2012-04-19 10:00,19,56.31,56.35,56.31,56.35,6
20121001|2012-04-19 10:30,19,56.24,56.33,56.24,56.26,49
20121001|2012-04-19 11:00,19,56.26,56.27,56.2,56.21,15
20121001|2012-04-19 11:30,19,56.22,56.22,56.22,56.22,6
20121001|2012-04-19 12:00,19,56.04,56.04,56.04,56.04,5
20121001|2012-04-19 12:30,19,56.01,56.01,55.86,55.92,6
20121001|2012-04-19 13:00,19,55.91,56.04,55.91,56.04,31
20121001|2012-04-20 09:30,20,56.38,56.38,56.3,56.32,40
20121001|2012-04-20 10:00,20,56.47,56.47,56.32,56.43,59
20121001|2012-04-20 10:30,20,56.41,56.41,56.36,56.36,4
20121001|2012-04-20 11:00,20,56.38,56.53,56.38,56.49,75
20121001|2012-04-20 11:30,20,56.42,56.5,56.35,56.4,72
20121001|2012-04-20 12:00,20,56.41,56.42,56.33,56.39,22
20121001|2012-04-20 12:30,20,56.28,56.64,56.28,56.58,109
20121001|2012-04-20 13:00,20,56.6,56.6,56.38,56.38,3
20121001|2012-04-23 09:30,23,56.24,56.24,56.18,56.18,9
20121001|2012-04-23 10:00,23,56.36,56.36,56.36,56.36,1
20121001|2012-04-23 11:00,23,56.17,56.18,56.17,56.17,49
20121001|2012-04-23 11:30,23,56.17,56.17,56.17,56.17,75
20121001|2012-04-23 12:00,23,56.11,56.19,56.11,56.19,148
20121001|2012-04-23 12:30,23,56.2,56.2,56,56,11
20121001|2012-04-23 13:00,23,55.96,55.99,55.96,55.99,5
20121001|2012-04-23 20:00,24,56.12,56.12,56.12,56.12,2
20121001|2012-04-24 03:00,24,56.19,56.19,56.19,56.19,5
20121001|2012-04-24 03:30,24,56.2,56.2,56.19,56.19,15
20121001|2012-04-24 04:00,24,56.18,56.18,56.18,56.18,4
20121001|2012-04-24 04:30,24,56.18,56.18,56.16,56.16,16
20121001|2012-04-24 06:00,24,56.2,56.23,56.2,56.21,62
20121001|2012-04-24 06:30,24,56.21,56.23,56.21,56.21,36
20121001|2012-04-24 07:00,24,56.2,56.2,56.2,56.2,4
20121001|2012-04-24 09:30,24,56.24,56.24,56.15,56.17,38
20121001|2012-04-24 10:00,24,56.22,56.22,56.2,56.2,2
20121001|2012-04-24 10:30,24,56.16,56.16,56.09,56.09,30
20121001|2012-04-24 11:00,24,56.27,56.27,56.25,56.25,5
20121001|2012-04-24 11:30,24,56.3,56.3,56.3,56.3,15
20121001|2012-04-24 12:00,24,56.25,56.25,56.17,56.19,30
20121001|2012-04-24 12:30,24,56.18,56.18,56.18,56.18,2
20121001|2012-04-24 13:00,24,56.16,56.19,56.14,56.17,47
20121001|2012-04-25 02:00,25,56.24,56.24,56.23,56.23,2
20121001|2012-04-25 03:30,25,56.37,56.5,56.37,56.5,297
20121001|2012-04-25 04:00,25,56.53,56.54,56.53,56.54,128
20121001|2012-04-25 05:00,25,56.59,56.67,56.59,56.65,54
20121001|2012-04-25 06:00,25,56.56,56.68,56.56,56.66,21
20121001|2012-04-25 06:30,25,56.57,56.57,56.55,56.55,20
20121001|2012-04-25 07:00,25,56.68,56.69,56.68,56.69,15
20121001|2012-04-25 09:30,25,56.59,56.76,56.53,56.53,75
20121001|2012-04-25 10:00,25,56.51,56.51,56.4,56.4,25
20121001|2012-04-25 10:30,25,56.4,56.42,56.4,56.4,44
20121001|2012-04-25 11:00,25,56.4,56.4,56.4,56.4,33
20121001|2012-04-25 11:30,25,56.4,56.4,56.39,56.39,3
20121001|2012-04-25 12:00,25,56.37,56.37,56.37,56.37,1
20121001|2012-04-25 13:00,25,56.3,56.3,56.3,56.3,100
20121001|2012-04-25 20:00,26,56.37,56.38,56.37,56.38,5
20121001|2012-04-26 00:30,26,56.2,56.2,56.2,56.2,17
20121001|2012-04-26 04:30,26,56.61,56.61,56.61,56.61,8
20121001|2012-04-26 09:30,26,56.43,56.43,56.2,56.25,143
20121001|2012-04-26 10:00,26,56.25,56.25,56.18,56.18,140
20121001|2012-04-26 10:30,26,56.19,56.2,55.99,55.99,114
20121001|2012-04-26 11:00,26,55.99,55.99,55.93,55.93,90
20121001|2012-04-26 11:30,26,55.98,56.05,55.98,56.01,16
20121001|2012-04-26 12:00,26,56.01,56.17,56.01,56.17,110
20121001|2012-04-26 12:30,26,56.16,56.19,56.16,56.19,126
20121001|2012-04-26 13:00,26,56.17,56.22,56.17,56.22,268
20121001|2012-04-27 05:30,27,56.33,56.37,56.32,56.35,21
20121001|2012-04-27 06:00,27,56.37,56.37,56.37,56.37,1
20121001|2012-04-27 06:30,27,56.35,56.35,56.35,56.35,9
20121001|2012-04-27 09:30,27,56.5,56.56,56.42,56.48,69
20121001|2012-04-27 10:00,27,56.48,56.5,56.39,56.41,18
20121001|2012-04-27 10:30,27,56.45,56.45,56.41,56.41,12
20121001|2012-04-27 11:00,27,56.33,56.34,56.2,56.2,45
20121001|2012-04-27 11:30,27,56.21,56.23,56.17,56.23,10
20121001|2012-04-27 12:00,27,56.27,56.27,56.14,56.15,17
20121001|2012-04-27 12:30,27,56.15,56.15,56.08,56.08,118
20121001|2012-04-27 13:00,27,56.08,56.08,55.96,56.03,53
20121001|2012-04-29 18:00,30,55.98,55.98,55.98,55.98,1
20121001|2012-04-30 02:30,30,56.1,56.11,56.1,56.11,42
20121001|2012-04-30 03:00,30,56.11,56.13,56.11,56.13,40
20121001|2012-04-30 03:30,30,56.11,56.11,56.11,56.11,30
20121001|2012-04-30 09:30,30,55.52,55.59,55.5,55.5,246
20121001|2012-04-30 10:00,30,55.53,55.61,55.53,55.55,34
20121001|2012-04-30 10:30,30,55.52,55.54,55.48,55.5,44
20121001|2012-04-30 11:00,30,55.43,55.44,55.41,55.42,5
20121001|2012-04-30 11:30,30,55.35,55.44,55.28,55.44,117
20121001|2012-04-30 12:00,30,55.34,55.34,55.29,55.32,55
20121001|2012-04-30 12:30,30,55.28,55.4,55.28,55.38,44
20121001|2012-04-30 13:00,30,55.39,55.6,55.38,55.51,102
20121001|2012-04-30 20:00,1,55.5,55.5,55.5,55.5,3
20121001|2012-05-01 09:30,1,55.27,55.45,55.15,55.45,91
20121001|2012-05-01 10:00,1,55.69,55.69,55.53,55.53,29
20121001|2012-05-01 10:30,1,55.46,55.47,55.32,55.32,193
20121001|2012-05-01 12:00,1,55.43,55.43,55.43,55.43,1
20121001|2012-05-01 13:00,1,55.53,55.59,55.5,55.55,190
20121001|2012-05-02 09:30,2,55.73,55.73,55.54,55.57,57
20121001|2012-05-02 10:00,2,55.72,55.86,55.69,55.86,25
20121001|2012-05-02 10:30,2,55.84,55.92,55.81,55.82,52
20121001|2012-05-02 11:00,2,55.73,55.73,55.62,55.67,40
20121001|2012-05-02 11:30,2,55.65,55.66,55.44,55.44,39
20121001|2012-05-02 12:00,2,55.45,55.45,55.45,55.45,1
20121001|2012-05-02 12:30,2,55.38,55.38,55.38,55.38,1
20121001|2012-05-02 13:00,2,55.23,55.23,55.18,55.18,3
20121001|2012-05-02 18:00,3,55.22,55.22,55.22,55.22,19
20121001|2012-05-03 04:30,3,55,55,55,55,11
20121001|2012-05-03 05:00,3,55,55,55,55,33
20121001|2012-05-03 09:30,3,54.95,55.03,54.74,54.81,181
20121001|2012-05-03 10:00,3,54.9,54.9,54.75,54.75,22
20121001|2012-05-03 10:30,3,54.73,54.78,54.71,54.78,12
20121001|2012-05-03 11:00,3,54.72,54.72,54.67,54.67,11
20121001|2012-05-03 11:30,3,54.73,54.76,54.72,54.76,24
20121001|2012-05-03 12:00,3,54.65,54.69,54.6,54.63,145
20121001|2012-05-03 12:30,3,54.69,54.69,54.6,54.62,49
20121001|2012-05-03 13:00,3,54.6,54.79,54.6,54.78,141
20121001|2012-05-03 19:30,4,54.71,54.71,54.71,54.71,1
20121001|2012-05-04 09:30,4,54.5,54.5,53.97,54.13,221
20121001|2012-05-04 10:00,4,54.14,54.23,54.03,54.07,333
20121001|2012-05-04 10:30,4,54.09,54.13,54.01,54.06,205
20121001|2012-05-04 11:00,4,54.03,54.17,54.03,54.12,203
20121001|2012-05-04 11:30,4,54.12,54.12,54.09,54.1,36
20121001|2012-05-04 12:00,4,54.26,54.32,54.22,54.26,334
20121001|2012-05-04 12:30,4,54.19,54.23,54.15,54.23,71
20121001|2012-05-04 13:00,4,54.25,54.25,54.16,54.16,2
20121001|2012-05-07 09:30,7,54.28,54.28,53.85,54.09,43
20121001|2012-05-07 10:00,7,54.06,54.06,53.95,53.95,30
20121001|2012-05-07 10:30,7,53.97,53.97,53.91,53.94,53
20121001|2012-05-07 11:00,7,53.94,53.94,53.94,53.94,6
20121001|2012-05-07 11:30,7,53.95,54.05,53.95,54.01,17
20121001|2012-05-07 12:00,7,54.08,54.08,54.08,54.08,1
20121001|2012-05-07 12:30,7,54.05,54.13,54.05,54.05,54
20121001|2012-05-07 13:00,7,54.05,54.16,54.05,54.09,39
20121001|2012-05-07 18:00,8,54.33,54.33,54.22,54.24,12
20121001|2012-05-08 09:30,8,54.2,54.2,53.88,53.88,157
20121001|2012-05-08 10:00,8,53.9,54.03,53.68,54.03,98
20121001|2012-05-08 10:30,8,54.04,54.08,54.01,54.08,21
20121001|2012-05-08 11:30,8,54.06,54.06,54.06,54.06,1
20121001|2012-05-08 12:00,8,53.85,53.93,53.85,53.88,62
20121001|2012-05-08 12:30,8,53.94,53.98,53.78,53.83,115
20121001|2012-05-08 13:00,8,53.85,53.94,53.81,53.84,159
20121001|2012-05-08 18:00,9,53.86,53.86,53.86,53.86,6
20121001|2012-05-08 19:00,9,53.92,53.92,53.92,53.92,1
20121001|2012-05-08 20:00,9,53.89,53.89,53.87,53.87,5
20121001|2012-05-09 01:00,9,53.94,53.94,53.94,53.94,1
20121001|2012-05-09 01:30,9,53.94,53.94,53.91,53.94,15
20121001|2012-05-09 02:00,9,53.96,53.96,53.96,53.96,1
20121001|2012-05-09 04:30,9,53.97,53.97,53.97,53.97,1
20121001|2012-05-09 09:30,9,53.59,53.83,53.48,53.8,77
20121001|2012-05-09 10:00,9,53.75,53.88,53.75,53.86,9
20121001|2012-05-09 10:30,9,53.81,53.97,53.75,53.96,65
20121001|2012-05-09 11:00,9,53.94,53.94,53.85,53.87,33
20121001|2012-05-09 11:30,9,53.83,53.85,53.75,53.75,52
20121001|2012-05-09 12:00,9,53.72,53.74,53.71,53.71,7
20121001|2012-05-09 12:30,9,53.75,53.77,53.64,53.66,109
20121001|2012-05-09 13:00,9,53.56,53.56,53.41,53.41,78
20121001|2012-05-09 19:00,10,53.5,53.5,53.5,53.5,1
20121001|2012-05-09 20:00,10,53.75,53.75,53.75,53.75,1
20121001|2012-05-09 20:30,10,53.77,53.77,53.77,53.77,1
20121001|2012-05-10 00:00,10,53.84,53.84,53.84,53.84,1
20121001|2012-05-10 01:30,10,53.91,54.05,53.91,54,53
20121001|2012-05-10 02:00,10,54.02,54.06,54,54.05,30
20121001|2012-05-10 02:30,10,54,54.05,53.99,54.03,54
20121001|2012-05-10 03:00,10,53.99,53.99,53.91,53.94,48
20121001|2012-05-10 03:30,10,54.04,54.04,54.04,54.04,1
20121001|2012-05-10 04:30,10,53.91,53.94,53.91,53.94,85
20121001|2012-05-10 05:00,10,53.94,53.94,53.94,53.94,15
20121001|2012-05-10 06:30,10,53.93,53.93,53.93,53.93,1
20121001|2012-05-10 09:30,10,54.01,54.21,53.87,53.94,139
20121001|2012-05-10 10:00,10,53.94,54.05,53.94,54.02,83
20121001|2012-05-10 10:30,10,54.01,54.07,53.98,54,67
20121001|2012-05-10 11:00,10,54.03,54.03,53.94,53.96,28
20121001|2012-05-10 11:30,10,53.99,53.99,53.96,53.97,19
20121001|2012-05-10 12:00,10,53.9,53.91,53.86,53.88,61
20121001|2012-05-10 12:30,10,53.89,53.9,53.82,53.9,85
20121001|2012-05-10 13:00,10,53.91,54.05,53.89,54.05,50
20121001|2012-05-10 18:00,11,54.06,54.12,54.06,54.12,64
20121001|2012-05-10 19:00,11,54.02,54.02,54.02,54.02,1
20121001|2012-05-10 20:00,11,54,54,53.99,53.99,2
20121001|2012-05-10 20:30,11,53.58,53.6,53.54,53.57,14
20121001|2012-05-10 21:00,11,53.5,53.5,53.36,53.36,24
20121001|2012-05-10 22:00,11,53.45,53.45,53.45,53.45,50
20121001|2012-05-10 22:30,11,53.45,53.45,53.45,53.45,4
20121001|2012-05-10 23:00,11,53.45,53.45,53.45,53.45,24
20121001|2012-05-10 23:30,11,53.45,53.45,53.45,53.45,44
20121001|2012-05-11 00:30,11,53.21,53.21,53.09,53.09,9
20121001|2012-05-11 01:00,11,53.08,53.17,53.08,53.17,3
20121001|2012-05-11 02:00,11,53.07,53.2,53.07,53.17,13
20121001|2012-05-11 02:30,11,53.15,53.18,53.15,53.18,2
20121001|2012-05-11 03:00,11,53.18,53.18,53.18,53.18,1
20121001|2012-05-11 04:30,11,53.25,53.25,53.25,53.25,3
20121001|2012-05-11 05:00,11,53.22,53.22,53.22,53.22,1
20121001|2012-05-11 05:30,11,53.19,53.19,53.19,53.19,1
20121001|2012-05-11 06:00,11,53.16,53.16,53.14,53.14,4
20121001|2012-05-11 06:30,11,53.25,53.25,53.25,53.25,1
20121001|2012-05-11 07:00,11,53.26,53.26,53.2,53.2,4
20121001|2012-05-11 09:30,11,53.48,53.48,53.21,53.33,192
20121001|2012-05-11 10:00,11,53.31,53.32,53.19,53.21,92
20121001|2012-05-11 10:30,11,53.21,53.23,53.15,53.17,119
20121001|2012-05-11 11:00,11,53.18,53.18,52.76,52.79,466
20121001|2012-05-11 11:30,11,52.81,52.96,52.81,52.94,212
20121001|2012-05-11 12:00,11,52.95,52.95,52.78,52.8,110
20121001|2012-05-11 12:30,11,52.8,52.81,52.68,52.68,124
20121001|2012-05-11 13:00,11,52.77,52.88,52.69,52.69,441
20121001|2012-05-13 18:00,14,52.83,52.83,52.72,52.72,3
20121001|2012-05-13 18:30,14,52.69,52.69,52.64,52.64,2
20121001|2012-05-13 19:30,14,52.77,52.77,52.77,52.77,2
20121001|2012-05-13 20:30,14,52.66,52.66,52.5,52.5,74
20121001|2012-05-13 21:00,14,52.51,52.51,52.51,52.51,1
20121001|2012-05-13 21:30,14,52.38,52.38,52.38,52.38,1
20121001|2012-05-14 00:30,14,52.45,52.45,52.31,52.31,8
20121001|2012-05-14 01:30,14,52.28,52.32,52.24,52.32,7
20121001|2012-05-14 02:00,14,52.27,52.29,52.1,52.1,16
20121001|2012-05-14 03:00,14,52,52,52,52,47
20121001|2012-05-14 03:30,14,51.94,51.94,51.94,51.94,1
20121001|2012-05-14 06:30,14,51.8,51.86,51.8,51.86,8
20121001|2012-05-14 07:00,14,51.86,51.89,51.85,51.89,10
20121001|2012-05-14 09:30,14,51.85,51.95,51.6,51.65,249
20121001|2012-05-14 10:00,14,51.65,51.83,51.65,51.83,211
20121001|2012-05-14 10:30,14,51.85,51.88,51.76,51.88,36
20121001|2012-05-14 11:00,14,51.84,51.95,51.71,51.77,173
20121001|2012-05-14 11:30,14,51.72,51.78,51.67,51.75,142
20121001|2012-05-14 12:00,14,51.73,51.88,51.73,51.8,70
20121001|2012-05-14 12:30,14,51.8,51.81,51.65,51.68,75
20121001|2012-05-14 13:00,14,51.68,51.81,51.65,51.76,69
20121001|2012-05-14 18:00,15,52.03,52.03,51.95,51.96,9
20121001|2012-05-14 19:00,15,51.9,51.9,51.9,51.9,6
20121001|2012-05-14 19:30,15,51.85,51.93,51.85,51.93,11
20121001|2012-05-14 20:00,15,51.75,51.87,51.75,51.83,3
20121001|2012-05-14 20:30,15,51.9,51.9,51.9,51.9,1
20121001|2012-05-15 01:30,15,51.88,51.98,51.88,51.98,36
20121001|2012-05-15 02:00,15,52.05,52.05,52.05,52.05,1
20121001|2012-05-15 05:30,15,52.3,52.3,52.3,52.3,1
20121001|2012-05-15 09:30,15,52.05,52.05,51.69,51.69,297
20121001|2012-05-15 10:00,15,51.65,51.69,51.5,51.61,223
20121001|2012-05-15 10:30,15,51.63,51.8,51.63,51.8,41
20121001|2012-05-15 11:00,15,51.83,51.95,51.78,51.79,50
20121001|2012-05-15 11:30,15,51.75,51.78,51.71,51.78,27
20121001|2012-05-15 12:00,15,51.82,51.86,51.81,51.86,18
20121001|2012-05-15 12:30,15,51.86,51.9,51.86,51.88,38
20121001|2012-05-15 13:00,15,51.93,51.99,51.88,51.99,66
20121001|2012-05-15 18:00,16,52.06,52.06,52.06,52.06,33
20121001|2012-05-15 18:30,16,52.03,52.03,52.03,52.03,3
20121001|2012-05-15 19:00,16,52,52,52,52,2
20121001|2012-05-15 19:30,16,52,52,52,52,3
20121001|2012-05-15 22:00,16,51.94,51.94,51.94,51.94,9
20121001|2012-05-15 22:30,16,51.84,51.84,51.84,51.84,7
20121001|2012-05-15 23:00,16,51.85,51.85,51.75,51.75,4
20121001|2012-05-16 00:30,16,51.62,51.62,51.62,51.62,8
20121001|2012-05-16 01:00,16,51.59,51.59,51.4,51.4,16
20121001|2012-05-16 01:30,16,51.4,51.4,51.4,51.4,31
20121001|2012-05-16 02:00,16,51.04,51.04,51,51,76
20121001|2012-05-16 03:00,16,50.99,50.99,50.99,50.99,1
20121001|2012-05-16 03:30,16,50.9,50.9,50.87,50.88,4
20121001|2012-05-16 04:00,16,50.97,51.15,50.97,51.15,2
20121001|2012-05-16 04:30,16,51.13,51.13,51.13,51.13,2
20121001|2012-05-16 05:00,16,51.03,51.18,51.03,51.18,8
20121001|2012-05-16 05:30,16,51.19,51.2,51.19,51.2,13
20121001|2012-05-16 06:30,16,51.25,51.25,51.25,51.25,1
20121001|2012-05-16 09:30,16,51.36,51.53,51.21,51.21,50
20121001|2012-05-16 10:00,16,51.11,51.17,50.91,50.91,206
20121001|2012-05-16 10:30,16,50.98,51.11,50.98,51.11,59
20121001|2012-05-16 11:00,16,51.09,51.11,50.85,50.85,127
20121001|2012-05-16 11:30,16,50.94,51.03,50.84,50.98,69
20121001|2012-05-16 12:00,16,50.97,51.11,50.89,51.04,165
20121001|2012-05-16 12:30,16,50.95,51.06,50.94,51.06,25
20121001|2012-05-16 13:00,16,51.1,51.1,50.94,51.04,97
20121001|2012-05-16 18:00,17,51.35,51.35,51.12,51.12,10
20121001|2012-05-16 19:00,17,51.18,51.18,51.18,51.18,12
20121001|2012-05-16 19:30,17,51.24,51.24,51.24,51.24,2
20121001|2012-05-16 20:00,17,51.37,51.39,51.37,51.37,4
20121001|2012-05-17 02:30,17,51.35,51.35,51.34,51.34,2
20121001|2012-05-17 05:00,17,51.08,51.08,51.08,51.08,1
20121001|2012-05-17 09:30,17,51.02,51.39,51.02,51.39,240
20121001|2012-05-17 10:00,17,51.41,51.43,51.36,51.36,57
20121001|2012-05-17 10:30,17,51.39,51.39,51.32,51.32,19
20121001|2012-05-17 11:00,17,51.3,51.34,51.29,51.29,51
20121001|2012-05-17 11:30,17,51.32,51.32,51.26,51.29,20
20121001|2012-05-17 12:00,17,51.22,51.22,51.2,51.2,8
20121001|2012-05-17 12:30,17,51.17,51.23,51.08,51.23,74
20121001|2012-05-17 13:00,17,51.25,51.26,51.19,51.24,39
20121001|2012-05-17 18:00,18,51.38,51.38,51.37,51.37,9
20121001|2012-05-17 18:30,18,51.31,51.31,51.31,51.31,15
20121001|2012-05-17 19:00,18,51.31,51.32,51.31,51.31,22
20121001|2012-05-17 20:00,18,51.01,51.01,51,51,4
20121001|2012-05-17 20:30,18,50.95,51.14,50.93,51.14,10
20121001|2012-05-17 21:00,18,51.05,51.05,51.01,51.01,2
20121001|2012-05-17 23:30,18,50.8,50.8,50.8,50.8,2
20121001|2012-05-18 00:00,18,50.75,50.75,50.75,50.75,10
20121001|2012-05-18 03:00,18,50.84,50.84,50.84,50.84,1
20121001|2012-05-18 04:30,18,51.02,51.02,51.02,51.02,50
20121001|2012-05-18 06:00,18,51,51,51,51,1
20121001|2012-05-18 09:30,18,51.25,51.44,50.98,51.09,272
20121001|2012-05-18 10:00,18,51.1,51.14,50.92,50.98,327
20121001|2012-05-18 10:30,18,50.98,51.09,50.96,51,79
20121001|2012-05-18 11:00,18,50.99,51.07,50.99,50.99,68
20121001|2012-05-18 11:30,18,51.03,51.05,50.92,51.04,64
20121001|2012-05-18 12:00,18,51,51.03,50.95,51.02,61
20121001|2012-05-18 12:30,18,51.07,51.1,50.91,51.05,338
20121001|2012-05-18 13:00,18,51.09,51.09,50.82,50.82,48
20121001|2012-05-20 17:00,21,51.22,51.22,51.22,51.22,1
20121001|2012-05-20 18:30,21,51.07,51.07,51.07,51.07,1
20121001|2012-05-20 23:00,21,51.42,51.42,51.42,51.42,1
20121001|2012-05-21 01:30,21,51.41,51.41,51.41,51.41,1
20121001|2012-05-21 02:00,21,51.42,51.45,51.42,51.45,2
20121001|2012-05-21 02:30,21,51.4,51.4,51.4,51.4,3
20121001|2012-05-21 06:00,21,51.26,51.26,51.25,51.25,3
20121001|2012-05-21 06:30,21,51.34,51.34,51.31,51.31,6
20121001|2012-05-21 08:00,21,51.3,51.3,51.3,51.3,5
20121001|2012-05-21 09:00,21,51.35,51.35,51.35,51.35,2
20121001|2012-05-21 09:30,21,51.37,51.54,51.25,51.54,49
20121001|2012-05-21 10:00,21,51.54,51.69,51.53,51.61,56
20121001|2012-05-21 10:30,21,51.57,51.71,51.55,51.56,66
20121001|2012-05-21 11:00,21,51.57,51.58,51.54,51.54,26
20121001|2012-05-21 11:30,21,51.63,51.63,51.59,51.59,3
20121001|2012-05-21 12:00,21,51.54,51.54,51.47,51.47,83
20121001|2012-05-21 12:30,21,51.5,51.52,51.4,51.44,146
20121001|2012-05-21 13:00,21,51.44,51.6,51.41,51.6,334
20121001|2012-05-21 13:30,21,51.5,51.51,51.5,51.51,6
20121001|2012-05-21 17:00,22,51.57,51.57,51.51,51.54,3
20121001|2012-05-21 17:30,22,51.56,51.56,51.56,51.56,1
20121001|2012-05-21 18:30,22,51.52,51.52,51.52,51.52,2
20121001|2012-05-21 19:30,22,51.51,51.51,51.51,51.51,7
20121001|2012-05-21 20:00,22,51.56,51.56,51.51,51.51,2
20121001|2012-05-21 20:30,22,51.47,51.6,51.47,51.59,4
20121001|2012-05-21 21:00,22,51.58,51.58,51.58,51.58,1
20121001|2012-05-21 21:30,22,51.46,51.46,51.46,51.46,1
20121001|2012-05-22 01:30,22,51.56,51.56,51.56,51.56,1
20121001|2012-05-22 04:00,22,51.66,51.66,51.57,51.57,6
20121001|2012-05-22 04:30,22,51.58,51.58,51.58,51.58,7
20121001|2012-05-22 05:00,22,51.53,51.53,51.5,51.5,11
20121001|2012-05-22 05:30,22,51.51,51.53,51.51,51.53,3
20121001|2012-05-22 06:00,22,51.53,51.53,51.53,51.53,1
20121001|2012-05-22 06:30,22,51.57,51.61,51.56,51.61,12
20121001|2012-05-22 07:30,22,51.56,51.61,51.56,51.61,4
20121001|2012-05-22 08:00,22,51.57,51.57,51.57,51.57,1
20121001|2012-05-22 08:30,22,51.56,51.6,51.56,51.6,28
20121001|2012-05-22 09:00,22,51.52,51.59,51.52,51.56,6
20121001|2012-05-22 09:30,22,51.61,51.7,51.46,51.46,179
20121001|2012-05-22 10:00,22,51.45,51.65,51.34,51.65,95
20121001|2012-05-22 10:30,22,51.55,51.66,51.51,51.51,52
20121001|2012-05-22 11:00,22,51.4,51.49,51.25,51.49,31
20121001|2012-05-22 11:30,22,51.44,51.46,50.95,51.08,250
20121001|2012-05-22 12:00,22,51.13,51.16,50.99,51.03,62
20121001|2012-05-22 12:30,22,51.09,51.24,51.05,51.2,57
20121001|2012-05-22 13:00,22,51.06,51.21,50.99,51.21,18
20121001|2012-05-22 17:00,23,51.12,51.12,50.88,50.88,19
20121001|2012-05-22 17:30,23,50.88,50.88,50.88,50.88,1
20121001|2012-05-22 18:00,23,50.93,50.93,50.93,50.93,4
20121001|2012-05-22 18:30,23,50.93,50.95,50.93,50.95,4
20121001|2012-05-22 19:30,23,50.76,50.76,50.75,50.75,5
20121001|2012-05-23 00:00,23,50.61,50.61,50.61,50.61,2
20121001|2012-05-23 00:30,23,50.6,50.6,50.6,50.6,3
20121001|2012-05-23 01:00,23,50.5,50.5,50.5,50.5,5
20121001|2012-05-23 01:30,23,50.45,50.45,50.41,50.41,7
20121001|2012-05-23 03:00,23,50.23,50.23,50.16,50.16,91
20121001|2012-05-23 03:30,23,50.24,50.24,50.24,50.24,1
20121001|2012-05-23 06:00,23,50.31,50.31,50.31,50.31,1
20121001|2012-05-23 07:00,23,50.32,50.32,50.32,50.32,1
20121001|2012-05-23 07:30,23,50.37,50.41,50.18,50.26,11
20121001|2012-05-23 08:00,23,50.26,50.26,50.17,50.17,2
20121001|2012-05-23 08:30,23,50.17,50.2,50.12,50.13,17
20121001|2012-05-23 09:00,23,50.15,50.15,50.02,50.05,38
20121001|2012-05-23 09:30,23,50.14,50.25,50.02,50.2,55
20121001|2012-05-23 10:00,23,50.23,50.23,49.94,50.06,84
20121001|2012-05-23 10:30,23,50.04,50.1,49.8,50.05,70
20121001|2012-05-23 11:00,23,49.93,49.95,49.72,49.75,76
20121001|2012-05-23 11:30,23,49.59,49.59,49.4,49.44,85
20121001|2012-05-23 12:00,23,49.38,49.57,49.21,49.56,42
20121001|2012-05-23 12:30,23,49.64,49.73,49.53,49.73,45
20121001|2012-05-23 13:00,23,49.69,49.71,49.55,49.62,85
20121001|2012-05-23 13:30,23,49.6,49.6,49.57,49.58,7
20121001|2012-05-23 17:00,24,49.92,49.92,49.92,49.92,1
20121001|2012-05-23 20:30,24,50.12,50.12,50.12,50.12,1
20121001|2012-05-23 21:00,24,50.04,50.04,50.04,50.04,1
20121001|2012-05-23 22:30,24,49.93,49.93,49.93,49.93,1
20121001|2012-05-24 00:30,24,49.93,49.95,49.93,49.95,3
20121001|2012-05-24 01:30,24,50.15,50.15,50.15,50.15,1
20121001|2012-05-24 02:30,24,50.12,50.12,50.12,50.12,1
20121001|2012-05-24 05:30,24,50.11,50.11,50.11,50.11,1
20121001|2012-05-24 07:00,24,49.99,49.99,49.99,49.99,1
20121001|2012-05-24 07:30,24,50.13,50.13,50.13,50.13,1
20121001|2012-05-24 08:30,24,49.99,50.01,49.98,50.01,7
20121001|2012-05-24 09:00,24,50.08,50.08,50.05,50.05,16
20121001|2012-05-24 09:30,24,49.97,49.97,49.58,49.63,44
20121001|2012-05-24 10:00,24,49.66,50.01,49.66,50.01,85
20121001|2012-05-24 10:30,24,49.97,50.1,49.91,50.1,86
20121001|2012-05-24 11:00,24,50.04,50.15,49.96,50.09,41
20121001|2012-05-24 11:30,24,49.95,50.07,49.95,50.04,55
20121001|2012-05-24 12:00,24,50.03,50.16,50.03,50.03,58
20121001|2012-05-24 12:30,24,50.03,50.05,49.94,50.04,45
20121001|2012-05-24 13:00,24,50.04,50.25,50.02,50.04,113
20121001|2012-05-24 13:30,24,50.02,50.05,50.02,50.05,6
20121001|2012-05-24 22:00,25,49.85,49.85,49.85,49.85,6
20121001|2012-05-25 05:30,25,50.31,50.31,50.31,50.31,1
20121001|2012-05-25 06:00,25,50.35,50.35,50.35,50.35,1
20121001|2012-05-25 07:00,25,50.37,50.38,50.37,50.38,2
20121001|2012-05-25 08:00,25,50.28,50.28,50.28,50.28,1
20121001|2012-05-25 08:30,25,50.37,50.38,50.37,50.37,11
20121001|2012-05-25 09:30,25,50.38,50.67,50.34,50.56,86
20121001|2012-05-25 10:00,25,50.56,50.66,50.56,50.65,62
20121001|2012-05-25 10:30,25,50.65,50.7,50.64,50.7,50
20121001|2012-05-25 11:00,25,50.71,50.74,50.56,50.57,33
20121001|2012-05-25 12:00,25,50.56,50.6,50.55,50.6,11
20121001|2012-05-25 12:30,25,50.59,50.68,50.59,50.6,32
20121001|2012-05-25 13:00,25,50.69,50.78,50.69,50.7,24
20121001|2012-05-25 13:30,25,50.8,50.8,50.8,50.8,1
20121001|2012-05-29 01:30,29,51.03,51.07,51.03,51.07,5
20121001|2012-05-29 02:00,29,51.2,51.2,51.2,51.2,2
20121001|2012-05-29 04:30,29,51.09,51.09,51.09,51.09,1
20121001|2012-05-29 05:00,29,51.1,51.1,51.1,51.1,1
20121001|2012-05-29 05:30,29,51.02,51.02,51.02,51.02,1
20121001|2012-05-29 06:00,29,51,51.03,50.99,51.02,6
20121001|2012-05-29 07:00,29,50.95,50.95,50.95,50.95,1
20121001|2012-05-29 07:30,29,51.06,51.06,51.04,51.04,2
20121001|2012-05-29 08:00,29,51.05,51.05,51.05,51.05,2
20121001|2012-05-29 08:30,29,51.07,51.1,51.07,51.1,4
20121001|2012-05-29 09:00,29,51.24,51.26,51.23,51.25,100
20121001|2012-05-29 09:30,29,51.26,51.36,51.2,51.25,39
20121001|2012-05-29 10:00,29,51.13,51.2,51.11,51.11,44
20121001|2012-05-29 10:30,29,51.09,51.09,50.83,50.87,42
20121001|2012-05-29 11:00,29,50.83,50.83,50.47,50.65,70
20121001|2012-05-29 11:30,29,50.64,50.83,50.64,50.83,29
20121001|2012-05-29 12:00,29,50.79,50.83,50.77,50.81,13
20121001|2012-05-29 12:30,29,50.8,50.87,50.76,50.87,10
20121001|2012-05-29 13:00,29,50.88,50.9,50.8,50.8,16
20121001|2012-05-29 13:30,29,50.83,50.83,50.83,50.83,1
20121001|2012-05-29 17:00,30,50.94,50.94,50.93,50.94,5
20121001|2012-05-29 18:00,30,50.93,50.93,50.93,50.93,1
20121001|2012-05-29 20:30,30,50.85,50.91,50.85,50.89,5
20121001|2012-05-29 22:00,30,50.79,50.79,50.79,50.79,1
20121001|2012-05-30 01:00,30,50.89,50.9,50.89,50.9,3
20121001|2012-05-30 01:30,30,50.87,50.87,50.83,50.83,3
20121001|2012-05-30 02:00,30,50.62,50.62,50.62,50.62,1
20121001|2012-05-30 02:30,30,50.64,50.64,50.62,50.62,2
20121001|2012-05-30 03:30,30,50.59,50.59,50.59,50.59,1
20121001|2012-05-30 04:00,30,50.56,50.56,50.54,50.54,10
20121001|2012-05-30 04:30,30,50.55,50.56,50.55,50.56,15
20121001|2012-05-30 05:00,30,50.55,50.55,50.49,50.49,11
20121001|2012-05-30 06:00,30,50.54,50.54,50.54,50.54,10
20121001|2012-05-30 07:30,30,50.57,50.57,50.55,50.55,10
20121001|2012-05-30 09:00,30,50.08,50.22,50.08,50.22,5
20121001|2012-05-30 09:30,30,50.21,50.33,50.14,50.33,72
20121001|2012-05-30 10:00,30,50.24,50.36,50.24,50.36,39
20121001|2012-05-30 10:30,30,50.3,50.41,50.3,50.4,40
20121001|2012-05-30 11:00,30,50.36,50.44,50.35,50.42,18
20121001|2012-05-30 11:30,30,50.2,50.28,50.2,50.28,6
20121001|2012-05-30 12:00,30,50.3,50.3,50.27,50.28,40
20121001|2012-05-30 12:30,30,50.28,50.28,50.28,50.28,5
20121001|2012-05-30 13:00,30,50.27,50.28,50.27,50.28,27
20121001|2012-05-30 13:30,30,50.35,50.35,50.35,50.35,3
20121001|2012-05-30 17:30,31,50.35,50.35,50.35,50.35,1
20121001|2012-05-31 01:30,31,50.24,50.24,50.24,50.24,1
20121001|2012-05-31 07:30,31,50.15,50.15,50.15,50.15,8
20121001|2012-05-31 08:00,31,50.09,50.13,50.09,50.13,7
20121001|2012-05-31 08:30,31,50.14,50.14,50,50,37
20121001|2012-05-31 09:00,31,49.91,49.95,49.91,49.95,6
20121001|2012-05-31 09:30,31,49.92,49.94,49.89,49.93,18
20121001|2012-05-31 10:00,31,49.95,49.98,49.74,49.9,69
20121001|2012-05-31 10:30,31,49.91,49.95,49.89,49.89,14
20121001|2012-05-31 11:00,31,49.81,49.96,49.75,49.96,15
20121001|2012-05-31 11:30,31,49.85,49.86,49.85,49.86,5
20121001|2012-05-31 12:00,31,49.85,50.01,49.82,49.83,23
20121001|2012-05-31 12:30,31,49.9,49.96,49.85,49.85,30
20121001|2012-05-31 13:00,31,49.85,49.94,49.81,49.94,23
20121001|2012-05-31 13:30,31,49.95,49.95,49.83,49.88,96
20121001|2012-05-31 17:30,1,49.95,49.95,49.91,49.91,2
20121001|2012-05-31 18:30,1,50.09,50.09,50.09,50.09,4
20121001|2012-05-31 19:00,1,50.04,50.04,50.04,50.04,1
20121001|2012-05-31 19:30,1,49.88,49.88,49.88,49.88,1
20121001|2012-05-31 20:00,1,49.94,49.94,49.94,49.94,1
20121001|2012-05-31 22:30,1,50,50,50,50,1
20121001|2012-05-31 23:30,1,49.9,49.9,49.9,49.9,1
20121001|2012-06-01 00:30,1,49.71,49.71,49.69,49.69,2
20121001|2012-06-01 03:00,1,49.59,49.59,49.59,49.59,1
20121001|2012-06-01 03:30,1,49.55,49.55,49.53,49.55,52
20121001|2012-06-01 06:30,1,49.22,49.25,49.21,49.24,8
20121001|2012-06-01 07:00,1,49.25,49.25,49.22,49.22,5
20121001|2012-06-01 07:30,1,49.15,49.15,49,49.07,73
20121001|2012-06-01 08:00,1,49.2,49.29,49.2,49.25,17
20121001|2012-06-01 08:30,1,49.37,49.39,49.25,49.25,7
20121001|2012-06-01 09:00,1,49.34,49.34,49.19,49.21,34
20121001|2012-06-01 09:30,1,49.22,49.37,49.19,49.25,65
20121001|2012-06-01 10:00,1,49.24,49.32,49.15,49.15,40
20121001|2012-06-01 10:30,1,49.24,49.37,49.24,49.36,21
20121001|2012-06-01 11:00,1,49.38,49.42,49.36,49.42,64
20121001|2012-06-01 11:30,1,49.35,49.35,49.3,49.33,92
20121001|2012-06-01 12:00,1,49.28,49.39,49.25,49.32,120
20121001|2012-06-01 12:30,1,49.25,49.38,49.18,49.38,219
20121001|2012-06-01 13:00,1,49.3,49.3,49.26,49.26,4
20121001|2012-06-01 13:30,1,49.39,49.39,49.39,49.39,1
20121001|2012-06-03 17:00,4,49.71,49.74,49.71,49.74,18
20121001|2012-06-03 20:00,4,49.3,49.3,49.3,49.3,10
20121001|2012-06-03 21:30,4,49,49,48.8,48.8,147
20121001|2012-06-03 22:00,4,48.8,48.8,48.74,48.74,5
20121001|2012-06-04 02:30,4,48.61,48.61,48.58,48.58,16
20121001|2012-06-04 05:00,4,48.75,48.79,48.75,48.77,39
20121001|2012-06-04 05:30,4,48.79,48.8,48.76,48.8,38
20121001|2012-06-04 06:00,4,48.79,48.79,48.79,48.79,1
20121001|2012-06-04 07:00,4,48.8,48.8,48.8,48.8,1
20121001|2012-06-04 07:30,4,48.6,48.61,48.6,48.61,3
20121001|2012-06-04 08:00,4,48.77,48.87,48.77,48.85,12
20121001|2012-06-04 08:30,4,48.97,48.97,48.91,48.91,2
20121001|2012-06-04 09:00,4,48.9,48.9,48.9,48.9,1
20121001|2012-06-04 09:30,4,48.92,49.02,48.92,48.92,41
20121001|2012-06-04 10:00,4,48.91,48.93,48.86,48.93,52
20121001|2012-06-04 10:30,4,48.93,48.94,48.91,48.94,7
20121001|2012-06-04 11:00,4,48.9,48.94,48.68,48.68,80
20121001|2012-06-04 11:30,4,48.72,48.75,48.66,48.67,146
20121001|2012-06-04 12:00,4,48.71,48.71,48.63,48.7,119
20121001|2012-06-04 12:30,4,48.75,48.87,48.75,48.8,105
20121001|2012-06-04 13:00,4,48.8,49.04,48.8,49,164
20121001|2012-06-04 13:30,4,49.05,49.05,49.03,49.03,4
20121001|2012-06-04 17:30,5,49.12,49.12,49.12,49.12,1
20121001|2012-06-04 23:00,5,49.05,49.05,49.05,49.05,1
20121001|2012-06-05 00:00,5,49.06,49.06,49.06,49.06,1
20121001|2012-06-05 01:30,5,49.35,49.35,49.35,49.35,2
20121001|2012-06-05 05:30,5,49.1,49.1,49.1,49.1,1
20121001|2012-06-05 07:30,5,49.09,49.1,49.09,49.1,6
20121001|2012-06-05 08:00,5,49.04,49.04,49.01,49.01,21
20121001|2012-06-05 08:30,5,49.05,49.09,49.02,49.02,31
20121001|2012-06-05 09:00,5,49.08,49.21,49.08,49.16,98
20121001|2012-06-05 09:30,5,49.11,49.11,48.94,48.94,40
20121001|2012-06-05 10:00,5,48.91,49.12,48.91,49.12,22
20121001|2012-06-05 10:30,5,49.07,49.07,48.95,48.96,38
20121001|2012-06-05 11:00,5,49.02,49.13,49.02,49.07,81
20121001|2012-06-05 11:30,5,49.09,49.15,49.07,49.1,94
20121001|2012-06-05 12:00,5,49.14,49.14,49.03,49.05,69
20121001|2012-06-05 12:30,5,49.11,49.23,49.11,49.23,49
20121001|2012-06-05 13:00,5,49.22,49.27,49.1,49.15,83
20121001|2012-06-05 13:30,5,49.24,49.24,49.22,49.24,15
20121001|2012-06-05 17:00,6,49.35,49.36,49.35,49.36,2
20121001|2012-06-05 19:30,6,49.39,49.39,49.39,49.39,1
20121001|2012-06-05 20:00,6,49.41,49.67,49.35,49.67,3
20121001|2012-06-05 20:30,6,49.69,49.81,49.69,49.81,11
20121001|2012-06-05 21:30,6,49.74,49.74,49.74,49.74,1
20121001|2012-06-05 22:00,6,49.76,49.82,49.76,49.82,3
20121001|2012-06-06 00:30,6,49.59,49.59,49.58,49.58,3
20121001|2012-06-06 02:30,6,49.7,49.7,49.7,49.7,5
20121001|2012-06-06 03:30,6,49.92,49.92,49.92,49.92,1
20121001|2012-06-06 04:30,6,49.82,49.82,49.82,49.82,1
20121001|2012-06-06 05:30,6,49.83,49.83,49.8,49.81,3
20121001|2012-06-06 08:00,6,49.77,49.79,49.77,49.79,3
20121001|2012-06-06 08:30,6,49.83,49.94,49.83,49.94,3
20121001|2012-06-06 09:00,6,50.07,50.27,50.07,50.27,71
20121001|2012-06-06 09:30,6,50.25,50.25,50.12,50.2,252
20121001|2012-06-06 10:00,6,50.18,50.2,50.06,50.06,70
20121001|2012-06-06 10:30,6,50.06,50.12,50.04,50.08,39
20121001|2012-06-06 11:00,6,50.04,50.09,50.02,50.02,223
20121001|2012-06-06 11:30,6,50.01,50.01,49.94,49.94,26
20121001|2012-06-06 12:00,6,49.93,49.93,49.9,49.9,31
20121001|2012-06-06 12:30,6,49.97,49.99,49.94,49.94,51
20121001|2012-06-06 13:00,6,49.85,49.99,49.82,49.93,36
20121001|2012-06-06 13:30,6,49.93,49.94,49.87,49.89,78
20121001|2012-06-06 20:00,7,50.12,50.12,50.09,50.09,4
20121001|2012-06-06 21:30,7,50.15,50.15,50.15,50.15,2
20121001|2012-06-06 23:00,7,50.14,50.14,50.14,50.14,1
20121001|2012-06-06 23:30,7,50.12,50.12,50.12,50.12,1
20121001|2012-06-07 00:30,7,49.97,49.97,49.97,49.97,1
20121001|2012-06-07 01:00,7,49.91,49.91,49.91,49.91,1
20121001|2012-06-07 01:30,7,49.9,49.9,49.9,49.9,1
20121001|2012-06-07 04:30,7,49.79,49.85,49.79,49.85,5
20121001|2012-06-07 06:30,7,50.21,50.29,50.16,50.29,5
20121001|2012-06-07 07:00,7,50.48,50.5,50.48,50.5,4
20121001|2012-06-07 07:30,7,50.58,50.62,50.58,50.62,8
20121001|2012-06-07 08:00,7,50.53,50.62,50.53,50.59,10
20121001|2012-06-07 08:30,7,50.73,50.73,50.73,50.73,5
20121001|2012-06-07 09:00,7,50.7,50.7,50.42,50.5,30
20121001|2012-06-07 09:30,7,50.46,50.54,50.01,50.07,113
20121001|2012-06-07 10:00,7,50.04,50.22,50.04,50.16,18
20121001|2012-06-07 10:30,7,50.2,50.4,50.2,50.31,35
20121001|2012-06-07 11:00,7,50.29,50.38,50.27,50.38,22
20121001|2012-06-07 11:30,7,50.28,50.31,50.28,50.3,33
20121001|2012-06-07 12:00,7,50.28,50.61,50.28,50.61,74
20121001|2012-06-07 12:30,7,50.71,50.85,50.7,50.8,32
20121001|2012-06-07 13:00,7,50.86,51.01,50.86,51,144
20121001|2012-06-07 13:30,7,50.89,50.89,50.89,50.89,1
20121001|2012-06-07 18:00,8,50.85,50.86,50.85,50.86,7
20121001|2012-06-07 19:00,8,50.78,50.78,50.78,50.78,2
20121001|2012-06-07 20:00,8,50.42,50.43,50.23,50.41,18
20121001|2012-06-07 20:30,8,50.38,50.38,50.38,50.38,1
20121001|2012-06-07 21:00,8,50.3,50.3,50.3,50.3,28
20121001|2012-06-07 21:30,8,50.3,50.3,50.13,50.13,21
20121001|2012-06-08 02:00,8,50.21,50.21,50.2,50.2,37
20121001|2012-06-08 02:30,8,50.03,50.03,50.03,50.03,12
20121001|2012-06-08 03:30,8,50.04,50.09,50.04,50.09,6
20121001|2012-06-08 04:00,8,50.23,50.23,50.23,50.23,29
20121001|2012-06-08 04:30,8,50.23,50.23,50.23,50.23,9
20121001|2012-06-08 05:00,8,50.23,50.23,50.23,50.23,4
20121001|2012-06-08 06:30,8,50.13,50.13,50.13,50.13,11
20121001|2012-06-08 07:30,8,50.23,50.23,50.23,50.23,1
20121001|2012-06-08 08:30,8,50.13,50.36,50.13,50.36,72
20121001|2012-06-08 09:00,8,50.26,50.4,50.26,50.36,14
20121001|2012-06-08 09:30,8,50.35,50.36,50.15,50.24,90
20121001|2012-06-08 10:00,8,50.13,50.19,50.13,50.18,13
20121001|2012-06-08 10:30,8,50.32,50.32,50.31,50.32,5
20121001|2012-06-08 11:00,8,50.29,50.38,50.18,50.18,32
20121001|2012-06-08 11:30,8,50.17,50.23,50.13,50.23,224
20121001|2012-06-08 12:00,8,50.3,50.3,50.18,50.18,18
20121001|2012-06-08 12:30,8,50.22,50.22,50.11,50.11,70
20121001|2012-06-08 13:00,8,50.1,50.23,50.09,50.09,80
20121001|2012-06-08 13:30,8,50.09,50.09,50.05,50.06,6
20121001|2012-06-10 17:00,11,50.15,50.15,49.6,49.98,33
20121001|2012-06-10 17:30,11,50.03,50.08,49.98,49.98,3
20121001|2012-06-10 18:00,11,50.04,50.04,50,50,2
20121001|2012-06-10 18:30,11,50.18,50.19,50.13,50.19,4
20121001|2012-06-10 19:00,11,50.49,50.53,50.47,50.51,5
20121001|2012-06-10 19:30,11,50.53,50.57,50.53,50.57,17
20121001|2012-06-11 00:30,11,50.83,50.83,50.83,50.83,1
20121001|2012-06-11 02:30,11,50.79,50.81,50.79,50.8,6
20121001|2012-06-11 03:00,11,51,51,51,51,1
20121001|2012-06-11 03:30,11,50.92,50.92,50.91,50.91,2
20121001|2012-06-11 04:00,11,50.81,50.81,50.81,50.81,2
20121001|2012-06-11 05:30,11,50.76,50.8,50.76,50.8,2
20121001|2012-06-11 07:00,11,50.76,50.79,50.76,50.79,3
20121001|2012-06-11 07:30,11,50.77,50.77,50.72,50.72,2
20121001|2012-06-11 08:00,11,50.7,50.7,50.6,50.6,9
20121001|2012-06-11 08:30,11,50.6,50.66,50.6,50.63,17
20121001|2012-06-11 09:00,11,50.6,50.62,50.59,50.59,5
20121001|2012-06-11 09:30,11,50.6,50.65,50.44,50.46,71
20121001|2012-06-11 10:00,11,50.45,50.6,50.45,50.52,67
20121001|2012-06-11 10:30,11,50.54,50.65,50.5,50.65,70
20121001|2012-06-11 11:00,11,50.61,50.61,50.49,50.5,27
20121001|2012-06-11 11:30,11,50.58,50.6,50.58,50.6,3
20121001|2012-06-11 12:00,11,50.58,50.61,50.57,50.57,9
20121001|2012-06-11 12:30,11,50.5,50.52,50.47,50.48,91
20121001|2012-06-11 13:00,11,50.4,50.48,50.25,50.31,61
20121001|2012-06-11 13:30,11,50.3,50.3,50.25,50.25,2
20121001|2012-06-11 19:00,12,50.17,50.17,50.17,50.17,1
20121001|2012-06-11 19:30,12,50.06,50.11,50.06,50.11,8
20121001|2012-06-11 20:00,12,50.38,50.39,50.38,50.39,10
20121001|2012-06-11 22:00,12,50.4,50.4,50.4,50.4,1
20121001|2012-06-11 22:30,12,50.41,50.41,50.41,50.41,7
20121001|2012-06-11 23:00,12,50.48,50.48,50.48,50.48,1
20121001|2012-06-12 00:00,12,50.41,50.41,50.41,50.41,93
20121001|2012-06-12 01:30,12,50.58,50.58,50.58,50.58,1
20121001|2012-06-12 02:00,12,50.66,50.7,50.66,50.7,111
20121001|2012-06-12 03:00,12,50.53,50.53,50.51,50.51,13
20121001|2012-06-12 03:30,12,50.48,50.48,50.48,50.48,1
20121001|2012-06-12 05:00,12,50.48,50.5,50.48,50.48,22
20121001|2012-06-12 05:30,12,50.42,50.51,50.41,50.51,43
20121001|2012-06-12 06:00,12,50.52,50.53,50.52,50.53,2
20121001|2012-06-12 06:30,12,50.49,50.49,50.49,50.49,4
20121001|2012-06-12 07:00,12,50.39,50.4,50.36,50.36,10
20121001|2012-06-12 07:30,12,50.38,50.47,50.35,50.44,13
20121001|2012-06-12 08:00,12,50.41,50.49,50.34,50.45,74
20121001|2012-06-12 08:30,12,50.36,50.37,50.06,50.17,45
20121001|2012-06-12 09:00,12,50.28,50.29,50.09,50.13,34
20121001|2012-06-12 09:30,12,50.12,50.16,50,50.15,285
20121001|2012-06-12 10:00,12,50.17,50.37,50.14,50.19,264
20121001|2012-06-12 10:30,12,50.19,50.19,50.12,50.13,144
20121001|2012-06-12 11:00,12,50.13,50.27,50.13,50.27,18
20121001|2012-06-12 11:30,12,50.26,50.32,50.25,50.32,21
20121001|2012-06-12 12:00,12,50.28,50.39,50.28,50.34,17
20121001|2012-06-12 12:30,12,50.33,50.34,50.23,50.23,32
20121001|2012-06-12 13:00,12,50.22,50.36,50.2,50.35,75
20121001|2012-06-12 13:30,12,50.35,50.35,50.24,50.24,8
20121001|2012-06-12 17:00,13,50.29,50.29,50.29,50.29,1
20121001|2012-06-12 19:00,13,50.38,50.38,50.38,50.38,1
20121001|2012-06-12 22:00,13,50.37,50.42,50.37,50.42,2
20121001|2012-06-13 00:30,13,50.37,50.37,50.37,50.37,1
20121001|2012-06-13 01:00,13,50.39,50.39,50.28,50.28,15
20121001|2012-06-13 02:30,13,50.46,50.46,50.46,50.46,1
20121001|2012-06-13 03:30,13,50.5,50.5,50.5,50.5,5
20121001|2012-06-13 04:00,13,50.53,50.57,50.53,50.55,19
20121001|2012-06-13 04:30,13,50.52,50.55,50.52,50.55,13
20121001|2012-06-13 05:00,13,50.48,50.48,50.48,50.48,1
20121001|2012-06-13 06:00,13,50.43,50.43,50.43,50.43,1
20121001|2012-06-13 06:30,13,50.43,50.43,50.43,50.43,2
20121001|2012-06-13 07:00,13,50.29,50.29,50.29,50.29,1
20121001|2012-06-13 07:30,13,50.18,50.18,50.07,50.07,7
20121001|2012-06-13 08:00,13,50.04,50.06,49.86,49.87,77
20121001|2012-06-13 08:30,13,49.86,49.86,49.67,49.71,8
20121001|2012-06-13 09:00,13,49.72,49.84,49.72,49.84,17
20121001|2012-06-13 09:30,13,49.86,49.99,49.8,49.94,115
20121001|2012-06-13 10:00,13,49.88,49.88,49.64,49.65,118
20121001|2012-06-13 10:30,13,49.71,49.79,49.67,49.76,55
20121001|2012-06-13 11:00,13,49.8,49.8,49.69,49.76,41
20121001|2012-06-13 11:30,13,49.77,49.81,49.75,49.78,32
20121001|2012-06-13 12:00,13,49.77,49.8,49.76,49.76,23
20121001|2012-06-13 12:30,13,49.72,49.79,49.68,49.79,16
20121001|2012-06-13 13:00,13,49.8,49.83,49.65,49.67,99
20121001|2012-06-13 13:30,13,49.72,49.73,49.63,49.68,21
20121001|2012-06-13 17:00,14,49.74,49.76,49.74,49.76,2
20121001|2012-06-13 17:30,14,49.77,49.77,49.76,49.76,7
20121001|2012-06-13 18:00,14,49.82,49.83,49.82,49.83,6
20121001|2012-06-13 19:00,14,49.83,49.83,49.74,49.74,10
20121001|2012-06-13 20:00,14,49.74,49.74,49.64,49.64,3
20121001|2012-06-13 20:30,14,49.58,49.61,49.58,49.61,2
20121001|2012-06-13 21:30,14,49.5,49.54,49.48,49.52,9
20121001|2012-06-14 00:30,14,49.5,49.5,49.5,49.5,4
20121001|2012-06-14 01:00,14,49.56,49.56,49.56,49.56,3
20121001|2012-06-14 01:30,14,49.45,49.45,49.35,49.35,44
20121001|2012-06-14 04:00,14,49.25,49.28,49.14,49.28,22
20121001|2012-06-14 05:00,14,49.12,49.12,49.12,49.12,1
20121001|2012-06-14 05:30,14,49.13,49.13,49.1,49.1,3
20121001|2012-06-14 07:00,14,49.06,49.06,49.06,49.06,2
20121001|2012-06-14 07:30,14,49.2,49.2,49.15,49.19,4
20121001|2012-06-14 08:00,14,49.32,49.47,49.29,49.41,44
20121001|2012-06-14 08:30,14,49.41,49.44,49.38,49.44,26
20121001|2012-06-14 09:00,14,49.49,49.5,49.41,49.41,6
20121001|2012-06-14 09:30,14,49.32,49.34,49.06,49.12,137
20121001|2012-06-14 10:00,14,49.1,49.24,49.08,49.08,75
20121001|2012-06-14 10:30,14,49.09,49.09,49.02,49.09,57
20121001|2012-06-14 11:00,14,49.08,49.08,48.79,48.79,92
20121001|2012-06-14 11:30,14,48.86,48.99,48.83,48.93,460
20121001|2012-06-14 12:00,14,48.91,48.92,48.81,48.81,34
20121001|2012-06-14 12:30,14,48.83,48.85,48.6,48.6,125
20121001|2012-06-14 13:00,14,48.67,48.72,48.56,48.6,177
20121001|2012-06-14 13:30,14,48.6,48.61,48.59,48.59,36
20121001|2012-06-14 17:00,15,48.65,48.78,48.65,48.78,3
20121001|2012-06-14 18:30,15,48.72,48.72,48.72,48.72,1
20121001|2012-06-14 20:30,15,49.11,49.11,49.11,49.11,1
20121001|2012-06-14 21:30,15,49.34,49.37,49.21,49.24,65
20121001|2012-06-14 22:00,15,49.25,49.33,49.25,49.32,36
20121001|2012-06-15 00:00,15,49.15,49.15,49.15,49.15,1
20121001|2012-06-15 01:00,15,49.1,49.11,49.1,49.11,2
20121001|2012-06-15 01:30,15,49.1,49.1,49.1,49.1,1
20121001|2012-06-15 02:00,15,49.07,49.14,49.07,49.14,9
20121001|2012-06-15 03:30,15,48.98,48.99,48.98,48.99,2
20121001|2012-06-15 04:00,15,48.97,48.97,48.97,48.97,1
20121001|2012-06-15 05:30,15,48.93,48.93,48.93,48.93,2
20121001|2012-06-15 07:00,15,48.91,48.91,48.91,48.91,1
20121001|2012-06-15 08:00,15,48.87,48.87,48.65,48.77,4
20121001|2012-06-15 08:30,15,48.79,48.89,48.76,48.89,14
20121001|2012-06-15 09:00,15,48.72,48.74,48.64,48.66,25
20121001|2012-06-15 09:30,15,48.65,48.79,48.6,48.79,74
20121001|2012-06-15 10:00,15,48.77,48.85,48.67,48.68,34
20121001|2012-06-15 10:30,15,48.65,48.73,48.65,48.69,22
20121001|2012-06-15 11:00,15,48.63,48.63,48.42,48.42,226
20121001|2012-06-15 11:30,15,48.32,48.52,48.32,48.52,52
20121001|2012-06-15 12:00,15,48.58,48.61,48.53,48.59,17
20121001|2012-06-15 12:30,15,48.61,48.73,48.61,48.63,12
20121001|2012-06-15 13:00,15,48.65,48.97,48.65,48.95,66
20121001|2012-06-15 13:30,15,49.02,49.09,49.02,49.09,27
20121001|2012-06-17 17:00,18,50.15,50.22,50.15,50.22,19
20121001|2012-06-17 20:00,18,49.57,49.57,49.53,49.53,2
20121001|2012-06-17 23:30,18,49.64,49.64,49.64,49.64,1
20121001|2012-06-18 03:00,18,49.45,49.45,49.45,49.45,50
20121001|2012-06-18 04:00,18,49.45,49.45,49.45,49.45,7
20121001|2012-06-18 04:30,18,49.45,49.45,49.45,49.45,3
20121001|2012-06-18 08:00,18,49.27,49.3,49.27,49.29,42
20121001|2012-06-18 08:30,18,49.25,49.3,49.25,49.25,20
20121001|2012-06-18 09:00,18,49.32,49.36,49.32,49.34,23
20121001|2012-06-18 09:30,18,49.33,49.34,49.2,49.25,82
20121001|2012-06-18 10:00,18,49.16,49.16,49.1,49.1,11
20121001|2012-06-18 10:30,18,49.11,49.18,49.1,49.17,35
20121001|2012-06-18 11:00,18,49.2,49.2,49.17,49.17,38
20121001|2012-06-18 11:30,18,49.14,49.25,49.14,49.22,16
20121001|2012-06-18 12:00,18,49.2,49.21,49.16,49.17,37
20121001|2012-06-18 12:30,18,49.15,49.16,49.12,49.12,7
20121001|2012-06-18 13:00,18,49.06,49.27,49.06,49.21,28
20121001|2012-06-18 13:30,18,49.17,49.17,49.12,49.14,58
20121001|2012-06-18 17:00,19,49.39,49.52,49.39,49.52,3
20121001|2012-06-18 18:00,19,49.56,49.56,49.56,49.56,1
20121001|2012-06-18 18:30,19,49.7,49.7,49.66,49.66,2
20121001|2012-06-18 20:00,19,50,50,50,50,1
20121001|2012-06-18 20:30,19,49.99,49.99,49.99,49.99,1
20121001|2012-06-18 23:30,19,50,50,50,50,47
20121001|2012-06-19 00:00,19,50,50,50,50,39
20121001|2012-06-19 00:30,19,50,50,49.95,49.95,64
20121001|2012-06-19 01:00,19,50.07,50.07,50.07,50.07,5
20121001|2012-06-19 01:30,19,50,50,49.9,49.9,100
20121001|2012-06-19 02:00,19,49.8,49.8,49.8,49.8,8
20121001|2012-06-19 02:30,19,49.8,49.8,49.8,49.8,15
20121001|2012-06-19 03:00,19,49.8,49.8,49.75,49.75,77
20121001|2012-06-19 08:00,19,50.3,50.51,50.3,50.51,20
20121001|2012-06-19 08:30,19,50.4,50.47,50.4,50.47,11
20121001|2012-06-19 09:00,19,50.6,50.74,50.52,50.54,128
20121001|2012-06-19 09:30,19,50.46,50.86,50.46,50.81,222
20121001|2012-06-19 10:00,19,51.12,51.12,50.86,50.92,40
20121001|2012-06-19 10:30,19,50.91,50.91,50.82,50.91,40
20121001|2012-06-19 11:00,19,50.89,50.89,50.85,50.86,44
20121001|2012-06-19 11:30,19,50.83,50.86,50.77,50.77,21
20121001|2012-06-19 12:00,19,50.88,50.9,50.88,50.89,5
20121001|2012-06-19 12:30,19,50.85,50.89,50.77,50.79,39
20121001|2012-06-19 13:00,19,50.83,51.01,50.78,50.97,137
20121001|2012-06-19 13:30,19,50.87,50.87,50.81,50.81,36
20121001|2012-06-19 17:00,20,50.83,50.83,50.83,50.83,1
20121001|2012-06-19 21:30,20,50.75,50.82,50.75,50.82,22
20121001|2012-06-19 22:00,20,50.96,50.98,50.96,50.98,11
20121001|2012-06-19 23:30,20,51.05,51.05,51.05,51.05,10
20121001|2012-06-20 00:30,20,51.05,51.05,51.05,51.05,40
20121001|2012-06-20 01:30,20,51.19,51.19,51.19,51.19,1
20121001|2012-06-20 02:30,20,51.12,51.12,51.12,51.12,1
20121001|2012-06-20 04:30,20,51.23,51.3,51.23,51.3,100
20121001|2012-06-20 06:00,20,51.55,51.55,51.55,51.55,14
20121001|2012-06-20 07:00,20,51.45,51.45,51.45,51.45,3
20121001|2012-06-20 07:30,20,51.23,51.4,51.13,51.4,36
20121001|2012-06-20 08:00,20,51.4,51.43,51.4,51.43,8
20121001|2012-06-20 08:30,20,51.15,51.15,51.15,51.15,9
20121001|2012-06-20 09:00,20,51.2,51.24,51.17,51.24,3
20121001|2012-06-20 09:30,20,51.45,51.45,51.3,51.3,182
20121001|2012-06-20 10:00,20,51.42,51.44,51.4,51.4,45
20121001|2012-06-20 10:30,20,51.38,51.4,51.29,51.31,101
20121001|2012-06-20 11:00,20,51.39,51.41,51.37,51.37,138
20121001|2012-06-20 11:30,20,51.23,51.4,51.22,51.4,61
20121001|2012-06-20 12:00,20,51.42,51.45,51.38,51.38,14
20121001|2012-06-20 12:30,20,51.4,51.4,51.4,51.4,13
20121001|2012-06-20 13:30,20,51.2,51.27,51.19,51.27,24
20121001|2012-06-20 17:00,21,51.25,51.25,51.25,51.25,1
20121001|2012-06-20 20:00,21,50.93,50.93,50.93,50.93,1
20121001|2012-06-20 20:30,21,51,51,51,51,1
20121001|2012-06-20 21:30,21,50.9,50.9,50.9,50.9,1
20121001|2012-06-21 02:00,21,51.16,51.16,51.02,51.02,51
20121001|2012-06-21 03:30,21,50.9,50.9,50.9,50.9,50
20121001|2012-06-21 08:30,21,50.77,50.77,50.77,50.77,1
20121001|2012-06-21 09:00,21,50.75,50.75,50.75,50.75,1
20121001|2012-06-21 09:30,21,50.68,51.15,50.68,51.15,39
20121001|2012-06-21 10:00,21,51.05,51.05,50.9,50.9,33
20121001|2012-06-21 10:30,21,50.86,50.86,50.81,50.81,161
20121001|2012-06-21 11:00,21,50.76,50.82,50.68,50.68,17
20121001|2012-06-21 11:30,21,50.65,50.65,50.35,50.48,104
20121001|2012-06-21 12:00,21,50.47,50.48,50.36,50.47,46
20121001|2012-06-21 12:30,21,50.48,50.6,50.46,50.6,35
20121001|2012-06-21 13:00,21,50.49,50.51,50.33,50.33,87
20121001|2012-06-21 13:30,21,50.31,50.31,50.31,50.31,2
20121001|2012-06-21 17:00,22,50.2,50.22,50.2,50.22,6
20121001|2012-06-21 18:00,22,50.25,50.25,50.25,50.25,2
20121001|2012-06-21 19:00,22,50.45,50.45,50.45,50.45,1
20121001|2012-06-21 23:30,22,50.18,50.18,50.18,50.18,1
20121001|2012-06-22 00:30,22,50.17,50.17,50.16,50.16,2
20121001|2012-06-22 03:30,22,49.99,49.99,49.99,49.99,1
20121001|2012-06-22 04:30,22,49.99,50.18,49.99,50.18,3
20121001|2012-06-22 05:30,22,50.3,50.3,50.25,50.27,7
20121001|2012-06-22 06:00,22,50.24,50.26,50.23,50.26,4
20121001|2012-06-22 06:30,22,50.22,50.22,50.22,50.22,1
20121001|2012-06-22 07:00,22,50.24,50.24,50.15,50.15,39
20121001|2012-06-22 07:30,22,50.15,50.17,50.15,50.15,5
20121001|2012-06-22 08:00,22,50.19,50.19,50.19,50.19,1
20121001|2012-06-22 08:30,22,50.43,50.53,50.43,50.53,14
20121001|2012-06-22 09:30,22,50.73,50.73,50.59,50.62,33
20121001|2012-06-22 10:00,22,50.63,50.63,50.54,50.56,20
20121001|2012-06-22 10:30,22,50.54,50.56,50.53,50.56,6
20121001|2012-06-22 11:30,22,50.44,50.45,50.42,50.42,11
20121001|2012-06-22 12:00,22,50.42,50.42,50.2,50.2,76
20121001|2012-06-22 12:30,22,50.2,50.2,50.2,50.2,3
20121001|2012-06-22 13:00,22,50.19,50.23,50.19,50.23,7
20121001|2012-06-24 17:00,25,51.34,51.34,51.22,51.22,3
20121001|2012-06-24 18:00,25,51.06,51.06,51.06,51.06,1
20121001|2012-06-24 19:00,25,51.17,51.17,51.17,51.17,4
20121001|2012-06-24 20:30,25,51.54,51.57,51.52,51.55,15
20121001|2012-06-24 21:00,25,51.66,51.66,51.5,51.5,2
20121001|2012-06-24 21:30,25,51.55,51.62,51.55,51.62,11
20121001|2012-06-24 22:30,25,51.6,51.6,51.6,51.6,2
20121001|2012-06-24 23:30,25,51.58,51.58,51.58,51.58,2
20121001|2012-06-25 00:30,25,51.55,51.74,51.55,51.74,102
20121001|2012-06-25 01:00,25,51.7,51.71,51.7,51.71,2
20121001|2012-06-25 01:30,25,51.49,51.49,51.38,51.38,4
20121001|2012-06-25 02:00,25,51.3,51.3,51.28,51.28,3
20121001|2012-06-25 02:30,25,51.28,51.43,51.28,51.42,30
20121001|2012-06-25 03:00,25,51.41,51.43,51.38,51.38,11
20121001|2012-06-25 03:30,25,51.33,51.33,51.33,51.33,1
20121001|2012-06-25 04:00,25,51.32,51.33,51.32,51.32,6
20121001|2012-06-25 04:30,25,51.33,51.33,51.33,51.33,1
20121001|2012-06-25 05:00,25,51.24,51.24,51.24,51.24,1
20121001|2012-06-25 06:00,25,51.21,51.22,51.14,51.14,37
20121001|2012-06-25 06:30,25,51.16,51.16,51.16,51.16,1
20121001|2012-06-25 07:00,25,51.18,51.22,51.18,51.18,9
20121001|2012-06-25 07:30,25,51.21,51.21,51.1,51.1,4
20121001|2012-06-25 08:00,25,51.18,51.18,51.18,51.18,1
20121001|2012-06-25 08:30,25,51.21,51.24,51.21,51.23,26
20121001|2012-06-25 09:30,25,51.48,52.11,51.48,52.07,21
20121001|2012-06-25 10:00,25,51.93,51.97,51.82,51.93,226
20121001|2012-06-25 10:30,25,51.92,52,51.91,51.98,119
20121001|2012-06-25 11:00,25,51.98,52.06,51.87,51.9,289
20121001|2012-06-25 11:30,25,51.94,51.94,51.77,51.77,8
20121001|2012-06-25 12:00,25,51.68,51.68,51.65,51.65,2
20121001|2012-06-25 12:30,25,51.69,51.73,51.67,51.73,32
20121001|2012-06-25 13:00,25,51.76,51.78,51.75,51.76,28
20121001|2012-06-25 13:30,25,51.76,51.77,51.71,51.77,143
20121001|2012-06-25 18:30,26,51.8,51.8,51.8,51.8,1
20121001|2012-06-25 20:00,26,51.5,51.5,51.46,51.46,70
20121001|2012-06-25 20:30,26,51.46,51.46,51.37,51.37,134
20121001|2012-06-25 21:00,26,51.37,51.37,51.35,51.35,46
20121001|2012-06-25 21:30,26,51.45,51.45,51.45,51.45,32
20121001|2012-06-25 22:00,26,51.45,51.45,51.4,51.45,98
20121001|2012-06-25 22:30,26,51.4,51.4,51.4,51.4,1
20121001|2012-06-26 00:30,26,51.4,51.4,51.4,51.4,37
20121001|2012-06-26 01:30,26,51.4,51.4,51.4,51.4,33
20121001|2012-06-26 03:30,26,51.54,51.56,51.49,51.49,6
20121001|2012-06-26 06:00,26,51.61,51.61,51.61,51.61,1
20121001|2012-06-26 06:30,26,51.52,51.52,51.51,51.51,2
20121001|2012-06-26 07:00,26,51.61,51.72,51.61,51.72,6
20121001|2012-06-26 07:30,26,51.92,51.92,51.92,51.92,1
20121001|2012-06-26 08:00,26,51.99,51.99,51.99,51.99,2
20121001|2012-06-26 08:30,26,52.05,52.05,51.99,51.99,10
20121001|2012-06-26 09:00,26,51.99,51.99,51.99,51.99,25
20121001|2012-06-26 09:30,26,51.78,51.78,51.77,51.78,7
20121001|2012-06-26 10:00,26,51.72,51.81,51.72,51.79,36
20121001|2012-06-26 10:30,26,51.77,51.79,51.66,51.77,20
20121001|2012-06-26 11:00,26,51.79,51.79,51.76,51.79,48
20121001|2012-06-26 11:30,26,51.73,51.85,51.72,51.77,69
20121001|2012-06-26 12:00,26,51.67,51.74,51.65,51.65,26
20121001|2012-06-26 12:30,26,51.69,51.69,51.57,51.64,113
20121001|2012-06-26 13:00,26,51.6,51.67,51.57,51.57,143
20121001|2012-06-26 13:30,26,51.51,51.52,51.4,51.4,5
20121001|2012-06-26 17:00,27,51.45,51.46,51.32,51.46,19
20121001|2012-06-26 18:00,27,51.46,51.46,51.42,51.42,2
20121001|2012-06-26 18:30,27,51.41,51.42,51.41,51.42,4
20121001|2012-06-26 19:30,27,51.41,51.56,51.41,51.51,13
20121001|2012-06-26 20:00,27,51.56,51.6,51.56,51.58,17
20121001|2012-06-26 20:30,27,51.4,51.44,51.4,51.44,4
20121001|2012-06-26 21:00,27,51.24,51.24,51.24,51.24,1
20121001|2012-06-26 21:30,27,51.37,51.48,51.37,51.48,2
20121001|2012-06-26 22:00,27,51.43,51.43,51.43,51.43,1
20121001|2012-06-26 22:30,27,51.45,51.45,51.45,51.45,1
20121001|2012-06-26 23:30,27,51.48,51.48,51.47,51.47,2
20121001|2012-06-27 00:30,27,51.57,51.68,51.57,51.58,16
20121001|2012-06-27 01:00,27,51.55,51.59,51.54,51.59,17
20121001|2012-06-27 01:30,27,51.64,51.64,51.64,51.64,2
20121001|2012-06-27 02:00,27,51.64,51.64,51.64,51.64,1
20121001|2012-06-27 03:30,27,51.61,51.61,51.56,51.56,26
20121001|2012-06-27 04:00,27,51.58,51.58,51.57,51.57,6
20121001|2012-06-27 04:30,27,51.58,51.59,51.58,51.59,3
20121001|2012-06-27 05:00,27,51.56,51.66,51.56,51.66,11
20121001|2012-06-27 05:30,27,51.61,51.61,51.55,51.57,43
20121001|2012-06-27 06:00,27,51.67,51.68,51.67,51.68,6
20121001|2012-06-27 06:30,27,51.67,51.83,51.67,51.83,16
20121001|2012-06-27 07:00,27,51.84,51.84,51.75,51.83,19
20121001|2012-06-27 07:30,27,51.99,52.22,51.98,52.22,19
20121001|2012-06-27 08:00,27,52.19,52.21,52.11,52.11,9
20121001|2012-06-27 08:30,27,52.13,52.13,51.96,51.99,22
20121001|2012-06-27 09:00,27,51.98,52.11,51.97,52.08,24
20121001|2012-06-27 09:30,27,52.12,52.24,52.04,52.21,94
20121001|2012-06-27 10:00,27,52.21,52.24,52.08,52.08,97
20121001|2012-06-27 10:30,27,52.12,52.21,52.09,52.21,46
20121001|2012-06-27 11:00,27,52.17,52.17,52.11,52.15,197
20121001|2012-06-27 11:30,27,52.15,52.2,52.01,52.01,46
20121001|2012-06-27 12:00,27,52.02,52.03,51.9,51.95,78
20121001|2012-06-27 12:30,27,51.96,51.96,51.86,51.86,75
20121001|2012-06-27 13:00,27,51.87,51.96,51.83,51.83,33
20121001|2012-06-27 13:30,27,51.89,51.89,51.76,51.76,71
20121001|2012-06-27 17:00,28,52,52,51.85,51.85,10
20121001|2012-06-27 17:30,28,51.89,51.89,51.89,51.89,1
20121001|2012-06-27 19:30,28,52,52,52,52,32
20121001|2012-06-27 20:00,28,51.84,51.84,51.84,51.84,2
20121001|2012-06-27 20:30,28,51.78,51.8,51.68,51.68,4
20121001|2012-06-28 00:30,28,51.63,51.63,51.56,51.56,8
20121001|2012-06-28 01:00,28,51.62,51.62,51.62,51.62,2
20121001|2012-06-28 02:30,28,51.67,51.67,51.67,51.67,1
20121001|2012-06-28 03:00,28,51.5,51.5,51.5,51.5,11
20121001|2012-06-28 07:00,28,51.72,51.72,51.72,51.72,1
20121001|2012-06-28 08:00,28,51.5,51.54,51.38,51.54,279
20121001|2012-06-28 08:30,28,51.64,51.64,51.64,51.64,25
20121001|2012-06-28 09:00,28,51.62,51.62,51.62,51.62,1
20121001|2012-06-28 09:30,28,51.62,51.71,51.56,51.56,36
20121001|2012-06-28 10:00,28,51.6,51.6,51.51,51.51,15
20121001|2012-06-28 10:30,28,51.47,51.53,51.4,51.4,28
20121001|2012-06-28 11:00,28,51.42,51.42,51.22,51.22,35
20121001|2012-06-28 11:30,28,51.18,51.18,51.15,51.15,17
20121001|2012-06-28 12:00,28,51.17,51.35,51.17,51.24,60
20121001|2012-06-28 13:00,28,51.38,51.45,51.35,51.35,66
20121001|2012-06-28 13:30,28,51.2,51.46,51.15,51.35,37
20121001|2012-06-28 20:00,29,51.46,51.5,51.46,51.5,46
20121001|2012-06-29 02:00,29,52,52,51.96,51.96,47
20121001|2012-06-29 02:30,29,51.96,51.99,51.91,51.91,53
20121001|2012-06-29 06:00,29,51.92,51.92,51.92,51.92,4
20121001|2012-06-29 07:00,29,52.15,52.15,52.15,52.15,1
20121001|2012-06-29 07:30,29,51.89,52.39,51.89,52.39,21
20121001|2012-06-29 08:00,29,52.5,52.55,52.29,52.29,36
20121001|2012-06-29 08:30,29,52.34,52.34,52.13,52.15,12
20121001|2012-06-29 09:00,29,52.23,52.34,52.23,52.34,9
20121001|2012-06-29 09:30,29,52.29,52.32,52.23,52.29,44
20121001|2012-06-29 10:00,29,52.27,52.4,52.25,52.4,53
20121001|2012-06-29 10:30,29,52.4,52.45,52.4,52.45,25
20121001|2012-06-29 11:00,29,52.38,52.38,52.3,52.3,21
20121001|2012-06-29 11:30,29,52.25,52.32,52.21,52.32,75
20121001|2012-06-29 12:00,29,52.33,52.45,52.31,52.45,17
20121001|2012-06-29 12:30,29,52.41,52.42,52.41,52.42,11
20121001|2012-06-29 13:00,29,52.38,52.43,52.37,52.4,67
20121001|2012-06-29 13:30,29,52.55,52.82,52.55,52.82,19
20121001|2012-07-01 17:00,2,53.26,53.26,53.26,53.26,2
20121001|2012-07-01 17:30,2,53.36,53.36,53.36,53.36,2
20121001|2012-07-01 19:30,2,53.38,53.4,53.31,53.4,60
20121001|2012-07-01 20:00,2,52.84,52.84,52.84,52.84,1
20121001|2012-07-01 21:30,2,52.68,52.68,52.66,52.66,9
20121001|2012-07-02 03:30,2,53.05,53.05,53.05,53.05,1
20121001|2012-07-02 06:00,2,52.92,52.92,52.92,52.92,1
20121001|2012-07-02 07:30,2,52.98,52.98,52.98,52.98,1
20121001|2012-07-02 08:00,2,53.04,53.04,53.04,53.04,20
20121001|2012-07-02 09:30,2,52.97,52.97,52.77,52.82,76
20121001|2012-07-02 10:00,2,52.74,52.75,52.7,52.7,36
20121001|2012-07-02 10:30,2,52.68,52.68,52.65,52.68,19
20121001|2012-07-02 11:00,2,52.66,52.69,52.59,52.64,19
20121001|2012-07-02 11:30,2,52.67,52.7,52.59,52.59,5
20121001|2012-07-02 12:00,2,52.58,52.64,52.53,52.53,6
20121001|2012-07-02 12:30,2,52.66,52.66,52.66,52.66,1
20121001|2012-07-02 13:00,2,52.7,52.7,52.7,52.7,1
20121001|2012-07-02 13:30,2,52.8,52.8,52.59,52.59,12
20121001|2012-07-02 20:00,3,52.84,52.84,52.84,52.84,1
20121001|2012-07-02 20:30,3,52.82,52.82,52.82,52.82,20
20121001|2012-07-02 21:00,3,52.87,52.87,52.87,52.87,3
20121001|2012-07-02 22:00,3,52.91,52.91,52.82,52.82,16
20121001|2012-07-03 01:30,3,53.05,53.11,53.05,53.11,100
20121001|2012-07-03 03:00,3,53.07,53.07,53.07,53.07,1
20121001|2012-07-03 04:30,3,53.21,53.22,53.21,53.22,5
20121001|2012-07-03 05:00,3,53.13,53.13,53.11,53.11,2
20121001|2012-07-03 05:30,3,53.1,53.1,53.1,53.1,1
20121001|2012-07-03 06:30,3,53.09,53.09,53.09,53.09,1
20121001|2012-07-03 07:00,3,53.02,53.02,52.93,52.93,17
20121001|2012-07-03 07:30,3,52.91,53.15,52.91,53.15,5
20121001|2012-07-03 08:00,3,53.17,53.24,53.17,53.24,3
20121001|2012-07-03 08:30,3,53.26,53.32,53.26,53.32,4
20121001|2012-07-03 09:00,3,53.37,53.37,53.37,53.37,3
20121001|2012-07-03 09:30,3,53.29,53.29,53.03,53.15,129
20121001|2012-07-03 10:00,3,53.11,53.19,53.07,53.15,147
20121001|2012-07-03 10:30,3,53.16,53.22,53.08,53.17,125
20121001|2012-07-03 11:00,3,53.16,53.19,53.11,53.19,66
20121001|2012-07-03 11:30,3,53.2,53.51,53.17,53.46,257
20121001|2012-07-05 09:30,5,53.87,54.36,53.73,54.23,69
20121001|2012-07-05 10:00,5,54.21,54.24,54.09,54.23,236
20121001|2012-07-05 10:30,5,54.27,54.32,54.16,54.17,24
20121001|2012-07-05 11:00,5,54.23,54.27,54.12,54.2,37
20121001|2012-07-05 11:30,5,54.26,54.3,54.26,54.26,10
20121001|2012-07-05 12:00,5,54.29,54.52,54.29,54.52,119
20121001|2012-07-05 12:30,5,54.56,54.59,54.43,54.46,474
20121001|2012-07-05 13:00,5,54.46,54.57,54.45,54.47,164
20121001|2012-07-05 13:30,5,54.57,54.77,54.55,54.77,51
20121001|2012-07-05 17:00,6,54.53,54.53,54.53,54.53,1
20121001|2012-07-05 17:30,6,54.68,54.68,54.68,54.68,1
20121001|2012-07-05 18:30,6,54.61,54.62,54.61,54.62,2
20121001|2012-07-05 19:00,6,54.5,54.5,54.5,54.5,2
20121001|2012-07-05 20:00,6,54.23,54.27,54.23,54.27,5
20121001|2012-07-05 23:00,6,54.22,54.22,54.2,54.2,10
20121001|2012-07-06 01:00,6,54.35,54.35,54.35,54.35,1
20121001|2012-07-06 02:00,6,54.17,54.17,54.17,54.17,1
20121001|2012-07-06 02:30,6,54.24,54.24,54.24,54.24,3
20121001|2012-07-06 03:00,6,54.31,54.42,54.3,54.42,12
20121001|2012-07-06 03:30,6,54.24,54.24,54.24,54.24,5
20121001|2012-07-06 04:00,6,54.15,54.15,54.09,54.09,13
20121001|2012-07-06 04:30,6,53.85,53.87,53.85,53.87,4
20121001|2012-07-06 05:30,6,53.97,53.97,53.97,53.97,3
20121001|2012-07-06 06:30,6,53.94,53.94,53.94,53.94,3
20121001|2012-07-06 07:00,6,54.05,54.05,54.05,54.05,3
20121001|2012-07-06 07:30,6,53.98,53.98,53.98,53.98,4
20121001|2012-07-06 08:00,6,53.89,54.07,53.89,53.97,11
20121001|2012-07-06 08:30,6,53.99,54.01,53.99,54,18
20121001|2012-07-06 09:00,6,53.97,53.98,53.84,53.98,6
20121001|2012-07-06 09:30,6,54,54.33,54,54.28,47
20121001|2012-07-06 10:00,6,54.27,54.28,54.2,54.25,22
20121001|2012-07-06 10:30,6,54.21,54.21,54.09,54.1,129
20121001|2012-07-06 11:00,6,54.07,54.2,54.06,54.2,32
20121001|2012-07-06 11:30,6,54.22,54.22,54.17,54.21,43
20121001|2012-07-06 12:00,6,54.25,54.25,54.16,54.16,144
20121001|2012-07-06 12:30,6,54.11,54.11,53.96,53.97,26
20121001|2012-07-06 13:00,6,53.93,53.96,53.9,53.96,201
20121001|2012-07-06 13:30,6,54.04,54.06,53.75,53.77,97
20121001|2012-07-08 17:00,9,54.45,54.55,54.45,54.45,16
20121001|2012-07-08 20:00,9,54.17,54.17,54.09,54.09,2
20121001|2012-07-08 21:30,9,54.23,54.55,54.23,54.55,2
20121001|2012-07-09 01:30,9,54.78,54.78,54.78,54.78,18
20121001|2012-07-09 02:00,9,54.82,54.82,54.8,54.8,15
20121001|2012-07-09 02:30,9,54.86,54.86,54.86,54.86,1
20121001|2012-07-09 04:00,9,54.8,54.8,54.8,54.8,4
20121001|2012-07-09 05:30,9,54.79,54.81,54.79,54.79,13
20121001|2012-07-09 07:00,9,54.7,54.7,54.69,54.69,3
20121001|2012-07-09 07:30,9,54.68,54.89,54.67,54.77,48
20121001|2012-07-09 08:00,9,54.7,54.9,54.7,54.9,74
20121001|2012-07-09 08:30,9,54.95,54.95,54.88,54.88,5
20121001|2012-07-09 09:00,9,54.84,55.03,54.82,55.03,24
20121001|2012-07-09 09:30,9,55.19,55.56,54.85,54.85,304
20121001|2012-07-09 10:00,9,54.95,55.05,54.84,55,28
20121001|2012-07-09 10:30,9,54.9,55.04,54.88,54.95,86
20121001|2012-07-09 11:00,9,54.95,55.02,54.94,54.99,98
20121001|2012-07-09 11:30,9,55.06,55.1,55.05,55.05,66
20121001|2012-07-09 12:00,9,55.01,55.04,54.95,55.02,113
20121001|2012-07-09 12:30,9,54.99,55.16,54.99,55.16,117
20121001|2012-07-09 13:00,9,55.16,55.23,55.12,55.19,101
20121001|2012-07-09 13:30,9,55.13,55.13,54.91,54.96,110
20121001|2012-07-09 18:30,10,54.45,54.45,54.45,54.45,1
20121001|2012-07-09 21:00,10,54.6,54.6,54.6,54.6,1
20121001|2012-07-09 22:00,10,54.56,54.56,54.56,54.56,1
20121001|2012-07-09 22:30,10,54.53,54.53,54.53,54.53,3
20121001|2012-07-09 23:00,10,54.54,54.54,54.54,54.54,2
20121001|2012-07-10 01:30,10,54.54,54.54,54.54,54.54,1
20121001|2012-07-10 02:00,10,54.48,54.48,54.47,54.47,5
20121001|2012-07-10 02:30,10,54.43,54.48,54.43,54.45,12
20121001|2012-07-10 03:30,10,54.53,54.75,54.53,54.71,11
20121001|2012-07-10 04:00,10,54.85,54.89,54.79,54.79,46
20121001|2012-07-10 04:30,10,54.84,54.84,54.82,54.82,12
20121001|2012-07-10 06:30,10,54.71,54.71,54.71,54.71,3
20121001|2012-07-10 07:30,10,54.55,54.58,54.53,54.53,7
20121001|2012-07-10 08:00,10,54.57,54.57,54.57,54.57,1
20121001|2012-07-10 09:00,10,54.54,54.55,54.47,54.51,64
20121001|2012-07-10 09:30,10,54.49,54.63,54.44,54.56,32
20121001|2012-07-10 10:00,10,54.6,54.74,54.6,54.74,57
20121001|2012-07-10 10:30,10,54.71,54.76,54.71,54.74,30
20121001|2012-07-10 11:00,10,54.7,54.7,54.54,54.55,74
20121001|2012-07-10 11:30,10,54.57,54.6,54.57,54.59,18
20121001|2012-07-10 12:00,10,54.66,54.66,54.59,54.59,22
20121001|2012-07-10 12:30,10,54.58,54.59,54.58,54.58,30
20121001|2012-07-10 13:00,10,54.61,54.74,54.59,54.63,26
20121001|2012-07-10 13:30,10,54.64,54.76,54.61,54.71,97
20121001|2012-07-10 22:00,11,54.53,54.62,54.51,54.62,100
20121001|2012-07-10 23:00,11,54.47,54.47,54.47,54.47,9
20121001|2012-07-11 01:30,11,54.34,54.34,54.3,54.32,14
20121001|2012-07-11 04:30,11,54.36,54.36,54.36,54.36,1
20121001|2012-07-11 05:30,11,54.39,54.39,54.39,54.39,25
20121001|2012-07-11 06:00,11,54.38,54.38,54.38,54.38,25
20121001|2012-07-11 06:30,11,54.39,54.39,54.39,54.39,1
20121001|2012-07-11 07:30,11,55.16,55.22,54.89,54.98,98
20121001|2012-07-11 08:00,11,54.98,55.05,54.98,55.04,372
20121001|2012-07-11 08:30,11,55.14,55.2,55.14,55.18,167
20121001|2012-07-11 09:00,11,55.18,55.18,55.1,55.1,29
20121001|2012-07-11 09:30,11,55.05,55.1,54.77,54.8,94
20121001|2012-07-11 10:00,11,54.7,54.77,54.11,54.58,743
20121001|2012-07-11 10:30,11,54.65,54.73,54.42,54.46,122
20121001|2012-07-11 11:00,11,54.42,54.55,54.38,54.38,63
20121001|2012-07-11 11:30,11,54.51,54.54,54.26,54.26,49
20121001|2012-07-11 12:00,11,54.25,54.25,53.92,54.03,51
20121001|2012-07-11 12:30,11,53.97,54.12,53.92,54.08,79
20121001|2012-07-11 13:00,11,54.11,54.2,53.99,54.08,323
20121001|2012-07-11 13:30,11,54.09,54.26,54.07,54.23,173
20121001|2012-07-11 20:00,12,53.84,53.84,53.82,53.84,3
20121001|2012-07-12 03:30,12,53.79,53.79,53.77,53.77,14
20121001|2012-07-12 05:30,12,53.53,53.53,53.5,53.5,8
20121001|2012-07-12 06:00,12,53.55,53.55,53.52,53.52,3
20121001|2012-07-12 06:30,12,53.55,53.6,53.55,53.6,2
20121001|2012-07-12 07:00,12,53.68,53.68,53.68,53.68,1
20121001|2012-07-12 07:30,12,53.77,53.77,53.77,53.77,1
20121001|2012-07-12 08:00,12,53.85,53.85,53.85,53.85,6
20121001|2012-07-12 08:30,12,53.81,53.86,53.81,53.86,21
20121001|2012-07-12 09:00,12,53.94,53.94,53.94,53.94,1
20121001|2012-07-12 09:30,12,53.98,54,53.75,53.84,44
20121001|2012-07-12 10:00,12,53.87,53.87,53.8,53.8,5
20121001|2012-07-12 10:30,12,53.88,53.9,53.88,53.89,5
20121001|2012-07-12 11:00,12,53.98,53.98,53.98,53.98,50
20121001|2012-07-12 11:30,12,54.01,54.11,54.01,54.11,57
20121001|2012-07-12 12:00,12,54.09,54.09,54.09,54.09,1
20121001|2012-07-12 12:30,12,54.15,54.15,54.14,54.14,21
20121001|2012-07-12 13:00,12,54.16,54.16,54.09,54.1,9
20121001|2012-07-12 13:30,12,54.13,54.13,53.68,53.68,98
20121001|2012-07-12 17:00,13,53.7,53.86,53.7,53.86,11
20121001|2012-07-12 18:00,13,53.74,53.74,53.74,53.74,1
20121001|2012-07-13 01:00,13,53.91,53.91,53.91,53.91,1
20121001|2012-07-13 03:00,13,54.08,54.08,54.07,54.07,6
20121001|2012-07-13 03:30,13,54.07,54.07,54.05,54.07,27
20121001|2012-07-13 04:00,13,54.16,54.21,54.16,54.21,28
20121001|2012-07-13 04:30,13,54.22,54.32,54.2,54.32,16
20121001|2012-07-13 05:00,13,54.32,54.32,54.32,54.32,1
20121001|2012-07-13 05:30,13,54.39,54.46,54.39,54.46,9
20121001|2012-07-13 06:00,13,54.37,54.37,54.37,54.37,3
20121001|2012-07-13 07:00,13,54.2,54.2,54.2,54.2,57
20121001|2012-07-13 08:00,13,54.15,54.2,54.15,54.2,2
20121001|2012-07-13 08:30,13,54.36,54.41,54.35,54.35,12
20121001|2012-07-13 09:00,13,54.4,54.5,54.4,54.5,4
20121001|2012-07-13 09:30,13,54.53,54.53,54.28,54.28,11
20121001|2012-07-13 10:00,13,54.29,54.32,54.22,54.32,41
20121001|2012-07-13 10:30,13,54.26,54.32,54.24,54.32,18
20121001|2012-07-13 11:00,13,54.3,54.3,54.15,54.22,56
20121001|2012-07-13 11:30,13,54.17,54.21,54.1,54.11,52
20121001|2012-07-13 12:00,13,54.11,54.21,54.11,54.21,33
20121001|2012-07-13 12:30,13,54.27,54.27,54.25,54.25,45
20121001|2012-07-13 13:00,13,54.2,54.26,54.2,54.26,35
20121001|2012-07-13 13:30,13,54.25,54.26,54.04,54.05,56
20121001|2012-07-15 17:00,16,54.54,54.54,54.52,54.52,9
20121001|2012-07-15 20:30,16,54.8,54.8,54.8,54.8,1
20121001|2012-07-16 01:30,16,54.97,54.97,54.97,54.97,1
20121001|2012-07-16 03:00,16,54.79,54.79,54.77,54.77,7
20121001|2012-07-16 03:30,16,54.67,54.67,54.67,54.67,3
20121001|2012-07-16 04:00,16,54.67,54.67,54.67,54.67,3
20121001|2012-07-16 04:30,16,54.72,54.77,54.72,54.77,27
20121001|2012-07-16 05:30,16,54.94,55,54.91,55,5
20121001|2012-07-16 07:00,16,54.82,54.82,54.82,54.82,1
20121001|2012-07-16 07:30,16,54.81,54.88,54.74,54.88,52
20121001|2012-07-16 08:00,16,54.93,54.93,54.93,54.93,19
20121001|2012-07-16 08:30,16,54.9,54.93,54.9,54.93,50
20121001|2012-07-16 09:00,16,54.9,54.9,54.79,54.79,65
20121001|2012-07-16 09:30,16,54.91,54.91,54.73,54.83,16
20121001|2012-07-16 10:00,16,54.79,54.79,54.72,54.72,43
20121001|2012-07-16 10:30,16,54.77,54.81,54.72,54.81,35
20121001|2012-07-16 11:00,16,54.8,54.81,54.73,54.73,358
20121001|2012-07-16 11:30,16,54.84,54.9,54.84,54.87,38
20121001|2012-07-16 12:00,16,54.87,54.95,54.84,54.95,79
20121001|2012-07-16 12:30,16,54.95,54.96,54.92,54.92,68
20121001|2012-07-16 13:00,16,54.93,55.04,54.86,55.04,88
20121001|2012-07-16 13:30,16,55.01,55.05,54.98,55.05,82
20121001|2012-07-16 17:00,17,55.07,55.07,55.07,55.07,2
20121001|2012-07-16 20:00,17,55.15,55.15,54.79,54.79,3
20121001|2012-07-16 21:00,17,54.61,54.61,54.61,54.61,2
20121001|2012-07-16 21:30,17,54.78,54.96,54.78,54.81,25
20121001|2012-07-16 23:30,17,54.82,54.82,54.82,54.82,1
20121001|2012-07-17 00:00,17,54.82,54.82,54.82,54.82,2
20121001|2012-07-17 02:30,17,54.7,54.72,54.7,54.72,3
20121001|2012-07-17 03:30,17,54.86,54.93,54.85,54.85,86
20121001|2012-07-17 04:00,17,54.84,54.84,54.78,54.78,60
20121001|2012-07-17 04:30,17,54.74,54.74,54.37,54.37,40
20121001|2012-07-17 05:00,17,54.39,54.43,54.39,54.43,6
20121001|2012-07-17 05:30,17,54.47,54.47,54.47,54.47,3
20121001|2012-07-17 06:00,17,54.42,54.43,54.42,54.43,2
20121001|2012-07-17 06:30,17,54.51,54.51,54.51,54.51,10
20121001|2012-07-17 07:00,17,54.49,54.57,54.48,54.57,13
20121001|2012-07-17 08:30,17,54.73,54.74,54.71,54.73,18
20121001|2012-07-17 09:00,17,54.77,54.77,54.66,54.72,90
20121001|2012-07-17 09:30,17,54.66,54.69,54.56,54.62,82
20121001|2012-07-17 10:00,17,54.59,54.61,54.55,54.6,15
20121001|2012-07-17 10:30,17,54.64,54.81,54.64,54.81,60
20121001|2012-07-17 11:00,17,54.8,54.8,54.75,54.77,73
20121001|2012-07-17 11:30,17,54.76,54.79,54.71,54.76,18
20121001|2012-07-17 12:00,17,54.75,54.82,54.75,54.81,19
20121001|2012-07-17 12:30,17,54.82,54.82,54.72,54.73,188
20121001|2012-07-17 13:00,17,54.71,54.78,54.56,54.6,235
20121001|2012-07-17 13:30,17,54.72,54.74,54.5,54.56,77
20121001|2012-07-17 17:00,18,54.55,54.59,54.49,54.51,7
20121001|2012-07-17 19:00,18,54.65,54.65,54.65,54.65,5
20121001|2012-07-17 21:30,18,54.57,54.57,54.57,54.57,1
20121001|2012-07-18 02:30,18,54.3,54.3,54.3,54.3,6
20121001|2012-07-18 03:00,18,54.32,54.32,54.32,54.32,5
20121001|2012-07-18 03:30,18,54.34,54.34,54.34,54.34,7
20121001|2012-07-18 04:00,18,54.33,54.33,54.33,54.33,3
20121001|2012-07-18 05:00,18,54.19,54.19,54.18,54.18,22
20121001|2012-07-18 06:00,18,54.26,54.26,54.26,54.26,3
20121001|2012-07-18 07:30,18,54.1,54.17,54.1,54.17,22
20121001|2012-07-18 08:00,18,54.2,54.2,54.19,54.19,4
20121001|2012-07-18 08:30,18,54.19,54.19,54.07,54.07,12
20121001|2012-07-18 09:00,18,54.08,54.22,54.08,54.21,19
20121001|2012-07-18 09:30,18,54.27,54.42,54.11,54.29,19
20121001|2012-07-18 10:00,18,54.24,54.26,53.87,53.88,128
20121001|2012-07-18 10:30,18,53.81,53.87,53.77,53.8,161
20121001|2012-07-18 11:00,18,53.78,53.79,53.71,53.76,87
20121001|2012-07-18 11:30,18,53.82,53.97,53.78,53.93,78
20121001|2012-07-18 12:00,18,53.95,54.36,53.95,54.27,264
20121001|2012-07-18 12:30,18,54.3,54.3,54.14,54.23,36
20121001|2012-07-18 13:00,18,54.16,54.24,54.12,54.14,165
20121001|2012-07-18 13:30,18,54.13,54.43,54.1,54.4,575
20121001|2012-07-18 17:00,19,54.43,54.43,54.25,54.32,58
20121001|2012-07-18 17:30,19,54.25,54.4,54.25,54.4,12
20121001|2012-07-18 18:00,19,54.38,54.38,54.38,54.38,1
20121001|2012-07-18 18:30,19,54.44,54.44,54.38,54.38,2
20121001|2012-07-18 19:30,19,54.36,54.42,54.36,54.42,4
20121001|2012-07-18 20:30,19,54.43,54.43,54.43,54.43,1
20121001|2012-07-18 21:30,19,54.57,54.57,54.4,54.4,20
20121001|2012-07-18 22:00,19,54.35,54.35,54.35,54.35,1
20121001|2012-07-19 01:30,19,54.48,54.48,54.48,54.48,9
20121001|2012-07-19 02:00,19,54.52,54.75,54.51,54.74,16
20121001|2012-07-19 02:30,19,54.74,54.8,54.72,54.79,18
20121001|2012-07-19 03:00,19,54.54,54.54,54.54,54.54,2
20121001|2012-07-19 04:30,19,54.78,54.81,54.7,54.72,28
20121001|2012-07-19 05:00,19,54.65,54.75,54.65,54.75,13
20121001|2012-07-19 05:30,19,54.81,55.09,54.81,55,30
20121001|2012-07-19 06:00,19,54.99,54.99,54.97,54.97,3
20121001|2012-07-19 06:30,19,54.84,54.84,54.8,54.8,28
20121001|2012-07-19 07:00,19,54.79,54.84,54.78,54.84,50
20121001|2012-07-19 07:30,19,54.81,54.82,54.77,54.77,10
20121001|2012-07-19 08:30,19,54.83,55.03,54.75,54.96,91
20121001|2012-07-19 09:00,19,55,55.02,54.73,54.9,71
20121001|2012-07-19 09:30,19,54.75,54.93,54.65,54.77,193
20121001|2012-07-19 10:00,19,54.71,54.93,54.69,54.87,58
20121001|2012-07-19 10:30,19,54.97,55.01,54.91,55,54
20121001|2012-07-19 11:00,19,54.99,54.99,54.95,54.98,59
20121001|2012-07-19 11:30,19,54.99,55.01,54.93,54.96,29
20121001|2012-07-19 12:00,19,54.96,55.01,54.96,55.01,29
20121001|2012-07-19 12:30,19,54.99,55.02,54.91,54.91,13
20121001|2012-07-19 13:00,19,54.88,54.96,54.86,54.92,248
20121001|2012-07-19 13:30,19,54.97,55,54.75,54.78,192
20121001|2012-07-19 17:00,20,54.71,54.82,54.71,54.79,13
20121001|2012-07-19 19:30,20,54.7,54.7,54.7,54.7,4
20121001|2012-07-19 20:00,20,55.03,55.03,55.03,55.03,5
20121001|2012-07-19 20:30,20,54.7,54.7,54.65,54.65,36
20121001|2012-07-19 21:30,20,54.6,54.6,54.6,54.6,20
20121001|2012-07-20 02:00,20,54.94,54.94,54.94,54.94,27
20121001|2012-07-20 03:00,20,55.02,55.02,55.02,55.02,12
20121001|2012-07-20 03:30,20,55.02,55.02,55.02,55.02,17
20121001|2012-07-20 04:30,20,55.04,55.04,54.93,54.93,11
20121001|2012-07-20 05:30,20,54.9,54.97,54.9,54.96,74
20121001|2012-07-20 06:00,20,54.92,54.92,54.81,54.81,19
20121001|2012-07-20 06:30,20,54.8,54.8,54.69,54.69,16
20121001|2012-07-20 07:00,20,54.69,54.78,54.69,54.78,16
20121001|2012-07-20 07:30,20,54.78,54.92,54.78,54.83,202
20121001|2012-07-20 08:00,20,54.9,54.9,54.84,54.84,10
20121001|2012-07-20 08:30,20,54.71,54.71,54.62,54.62,12
20121001|2012-07-20 09:00,20,54.69,54.74,54.65,54.66,24
20121001|2012-07-20 09:30,20,54.67,54.78,54.65,54.65,107
20121001|2012-07-20 10:00,20,54.65,54.66,54.54,54.56,163
20121001|2012-07-20 10:30,20,54.58,54.77,54.58,54.77,28
20121001|2012-07-20 11:00,20,54.71,54.74,54.71,54.73,6
20121001|2012-07-20 11:30,20,54.65,54.74,54.54,54.74,33
20121001|2012-07-20 12:00,20,54.8,54.8,54.73,54.8,5
20121001|2012-07-20 12:30,20,54.87,55.08,54.87,54.96,23
20121001|2012-07-20 13:00,20,54.98,54.98,54.89,54.95,56
20121001|2012-07-20 13:30,20,54.95,54.95,54.64,54.76,51
20121001|2012-07-22 21:30,23,54.08,54.09,54.03,54.03,18
20121001|2012-07-22 22:30,23,53.98,53.98,53.98,53.98,18
20121001|2012-07-23 03:00,23,54,54,54,54,2
20121001|2012-07-23 04:00,23,53.92,54.03,53.92,54.03,3
20121001|2012-07-23 04:30,23,53.92,53.92,53.8,53.86,25
20121001|2012-07-23 05:00,23,53.79,53.79,53.69,53.69,11
20121001|2012-07-23 05:30,23,53.82,53.82,53.82,53.82,1
20121001|2012-07-23 06:00,23,53.78,53.78,53.78,53.78,2
20121001|2012-07-23 07:00,23,53.78,53.78,53.66,53.66,3
20121001|2012-07-23 07:30,23,53.77,53.77,53.74,53.74,10
20121001|2012-07-23 08:00,23,53.69,53.69,53.63,53.63,33
20121001|2012-07-23 08:30,23,53.67,53.68,53.64,53.67,30
20121001|2012-07-23 09:00,23,53.61,53.61,53.56,53.56,47
20121001|2012-07-23 09:30,23,53.58,53.89,53.48,53.8,109
20121001|2012-07-23 10:00,23,53.79,53.85,53.77,53.85,27
20121001|2012-07-23 10:30,23,53.83,53.97,53.83,53.97,34
20121001|2012-07-23 11:00,23,53.98,54.06,53.97,54,91
20121001|2012-07-23 11:30,23,53.97,53.98,53.89,53.91,20
20121001|2012-07-23 12:00,23,53.93,53.93,53.6,53.66,88
20121001|2012-07-23 12:30,23,53.72,53.76,53.6,53.76,45
20121001|2012-07-23 13:00,23,53.8,54.11,53.8,53.94,106
20121001|2012-07-23 13:30,23,54,54.19,53.94,54.18,120
20121001|2012-07-23 17:30,24,53.5,53.5,53.17,53.19,131
20121001|2012-07-23 18:00,24,53.24,53.29,53.21,53.28,10
20121001|2012-07-23 22:00,24,52.91,52.91,52.91,52.91,1
20121001|2012-07-24 02:00,24,53,53.04,53,53.04,10
20121001|2012-07-24 02:30,24,52.95,52.95,52.9,52.9,7
20121001|2012-07-24 03:00,24,53,53,53,53,2
20121001|2012-07-24 03:30,24,52.97,52.97,52.97,52.97,11
20121001|2012-07-24 04:00,24,52.95,53.01,52.92,53,23
20121001|2012-07-24 04:30,24,52.96,53,52.96,52.99,45
20121001|2012-07-24 05:00,24,52.99,52.99,52.99,52.99,5
20121001|2012-07-24 06:00,24,52.96,52.99,52.96,52.99,3
20121001|2012-07-24 06:30,24,52.95,52.95,52.9,52.92,16
20121001|2012-07-24 07:00,24,52.85,52.93,52.85,52.85,18
20121001|2012-07-24 07:30,24,52.85,52.87,52.8,52.86,100
20121001|2012-07-24 08:00,24,52.96,52.96,52.88,52.89,41
20121001|2012-07-24 08:30,24,52.87,52.93,52.75,52.75,47
20121001|2012-07-24 09:00,24,52.82,52.84,52.47,52.47,152
20121001|2012-07-24 09:30,24,52.54,52.82,52.54,52.72,60
20121001|2012-07-24 10:00,24,52.71,52.79,52.71,52.79,33
20121001|2012-07-24 10:30,24,52.75,52.75,52.36,52.36,240
20121001|2012-07-24 11:00,24,52.32,52.32,51.94,52.05,86
20121001|2012-07-24 11:30,24,52.06,52.08,51.74,51.79,91
20121001|2012-07-24 12:00,24,51.81,52.13,51.77,52.05,118
20121001|2012-07-24 12:30,24,52.1,52.25,52.1,52.25,75
20121001|2012-07-24 13:00,24,52.25,52.39,52.19,52.22,207
20121001|2012-07-24 13:30,24,52.3,52.33,52.01,52.03,273
20121001|2012-07-24 17:00,25,52.11,52.29,52.11,52.29,16
20121001|2012-07-24 17:30,25,52.09,52.13,52.09,52.13,6
20121001|2012-07-24 18:30,25,51.96,51.96,51.96,51.96,3
20121001|2012-07-24 20:30,25,52.36,52.39,52.36,52.39,18
20121001|2012-07-25 02:00,25,52.4,52.41,52.4,52.41,4
20121001|2012-07-25 02:30,25,52.34,52.36,52.32,52.36,22
20121001|2012-07-25 03:00,25,52.09,52.09,52.09,52.09,71
20121001|2012-07-25 03:30,25,52.08,52.08,52.08,52.08,1
20121001|2012-07-25 04:00,25,52.26,52.31,52.26,52.31,30
20121001|2012-07-25 04:30,25,52.31,52.41,52.29,52.41,43
20121001|2012-07-25 05:00,25,52.51,52.53,52.49,52.52,36
20121001|2012-07-25 05:30,25,52.61,52.83,52.61,52.83,104
20121001|2012-07-25 06:00,25,52.69,52.69,52.62,52.62,3
20121001|2012-07-25 07:30,25,52.71,52.79,52.68,52.75,199
20121001|2012-07-25 08:00,25,52.76,52.97,52.73,52.93,169
20121001|2012-07-25 08:30,25,52.91,53.02,52.9,52.9,22
20121001|2012-07-25 09:00,25,52.75,52.9,52.7,52.7,14
20121001|2012-07-25 09:30,25,52.47,52.67,52.47,52.67,118
20121001|2012-07-25 10:00,25,52.61,52.69,52.56,52.56,278
20121001|2012-07-25 10:30,25,52.61,52.61,52.51,52.54,58
20121001|2012-07-25 11:00,25,52.55,52.66,52.52,52.66,103
20121001|2012-07-25 11:30,25,52.7,52.7,52.59,52.59,40
20121001|2012-07-25 12:00,25,52.55,52.57,52.49,52.5,42
20121001|2012-07-25 12:30,25,52.53,52.53,52.42,52.42,149
20121001|2012-07-25 13:00,25,52.47,52.66,52.46,52.61,172
20121001|2012-07-25 13:30,25,52.6,52.72,52.54,52.6,213
20121001|2012-07-25 17:00,26,52.6,52.62,52.57,52.57,56
20121001|2012-07-25 18:00,26,52.46,52.46,52.46,52.46,4
20121001|2012-07-25 19:00,26,52.17,52.17,52.17,52.17,1
20121001|2012-07-25 21:00,26,52.09,52.09,52.09,52.09,2
20121001|2012-07-26 02:00,26,52.09,52.09,52.09,52.09,1
20121001|2012-07-26 03:00,26,52,52,52,52,7
20121001|2012-07-26 03:30,26,52.1,52.1,52.1,52.1,1
20121001|2012-07-26 04:30,26,52.03,52.03,51.92,51.92,11
20121001|2012-07-26 05:00,26,51.91,52.11,51.89,52.11,23
20121001|2012-07-26 05:30,26,52.13,52.13,52.13,52.13,7
20121001|2012-07-26 06:00,26,52.21,52.28,52.21,52.28,5
20121001|2012-07-26 07:00,26,52.32,52.36,52.3,52.36,7
20121001|2012-07-26 08:00,26,52.32,52.33,52.32,52.33,3
20121001|2012-07-26 08:30,26,52.32,52.35,52.13,52.22,58
20121001|2012-07-26 09:00,26,52.1,52.1,52.01,52.1,71
20121001|2012-07-26 09:30,26,52.13,52.34,52.03,52.3,363
20121001|2012-07-26 10:00,26,52.33,52.43,52.3,52.43,78
20121001|2012-07-26 10:30,26,52.34,52.41,52.34,52.39,123
20121001|2012-07-26 11:00,26,52.34,52.35,52.18,52.18,124
20121001|2012-07-26 11:30,26,52.26,52.32,52.26,52.27,28
20121001|2012-07-26 12:00,26,52.38,52.5,52.37,52.42,21
20121001|2012-07-26 12:30,26,52.39,52.39,52.15,52.15,27
20121001|2012-07-26 13:00,26,52.29,52.29,52.23,52.23,50
20121001|2012-07-26 13:30,26,52.14,52.14,51.97,52.06,110
20121001|2012-07-26 18:00,27,52,52,51.97,51.97,9
20121001|2012-07-26 21:30,27,52.18,52.18,52.18,52.18,1
20121001|2012-07-27 00:30,27,52.17,52.22,52.16,52.22,37
20121001|2012-07-27 02:30,27,52.26,52.26,52.26,52.26,1
20121001|2012-07-27 05:00,27,52.32,52.32,52.32,52.32,1
20121001|2012-07-27 05:30,27,52.38,52.39,52.38,52.39,4
20121001|2012-07-27 06:30,27,52.29,52.32,52.27,52.27,3
20121001|2012-07-27 07:00,27,52.27,52.34,52.23,52.34,4
20121001|2012-07-27 07:30,27,52.36,52.36,52.3,52.32,8
20121001|2012-07-27 08:30,27,52.24,52.31,52.24,52.31,3
20121001|2012-07-27 09:00,27,52.29,52.58,52.29,52.54,52
20121001|2012-07-27 09:30,27,52.54,52.54,52.3,52.42,107
20121001|2012-07-27 10:00,27,52.39,52.45,52.39,52.45,16
20121001|2012-07-27 10:30,27,52.44,52.44,52.29,52.32,16
20121001|2012-07-27 11:00,27,52.35,52.36,52.21,52.21,117
20121001|2012-07-27 11:30,27,52.18,52.22,52.18,52.22,362
20121001|2012-07-27 12:00,27,52.21,52.23,52.12,52.23,13
20121001|2012-07-27 12:30,27,52.3,52.43,52.3,52.43,61
20121001|2012-07-27 13:00,27,52.49,52.49,52.35,52.4,178
20121001|2012-07-27 13:30,27,52.4,52.46,52.36,52.4,230
20121001|2012-07-29 17:00,30,53.23,53.23,53.01,53.01,13
20121001|2012-07-29 17:30,30,53.01,53.01,53.01,53.01,4
20121001|2012-07-29 18:30,30,52.95,52.95,52.95,52.95,5
20121001|2012-07-29 19:30,30,52.95,52.96,52.94,52.95,44
20121001|2012-07-29 20:00,30,53,53.24,53,53.18,24
20121001|2012-07-29 20:30,30,53.12,53.12,53.06,53.07,5
20121001|2012-07-29 21:00,30,53.08,53.09,53.04,53.04,4
20121001|2012-07-29 21:30,30,53.07,53.09,52.99,53.03,53
20121001|2012-07-29 22:00,30,53.05,53.07,52.95,52.95,49
20121001|2012-07-29 22:30,30,52.97,53.02,52.97,53.02,12
20121001|2012-07-30 02:30,30,52.98,52.99,52.98,52.99,4
20121001|2012-07-30 04:00,30,52.84,52.91,52.84,52.88,110
20121001|2012-07-30 04:30,30,52.94,53,52.93,52.96,45
20121001|2012-07-30 05:00,30,52.96,52.96,52.91,52.91,10
20121001|2012-07-30 05:30,30,52.94,52.94,52.94,52.94,1
20121001|2012-07-30 06:00,30,52.94,52.94,52.85,52.85,9
20121001|2012-07-30 06:30,30,52.91,52.91,52.84,52.84,4
20121001|2012-07-30 07:30,30,52.89,52.9,52.89,52.9,2
20121001|2012-07-30 08:00,30,52.91,52.96,52.91,52.92,8
20121001|2012-07-30 08:30,30,52.94,52.97,52.86,52.86,7
20121001|2012-07-30 09:00,30,52.91,52.93,52.81,52.81,12
20121001|2012-07-30 09:30,30,52.83,52.97,52.76,52.76,63
20121001|2012-07-30 10:00,30,52.77,52.82,52.7,52.7,62
20121001|2012-07-30 10:30,30,52.67,52.76,52.62,52.75,146
20121001|2012-07-30 11:00,30,52.77,52.87,52.76,52.87,15
20121001|2012-07-30 11:30,30,52.83,52.85,52.68,52.71,19
20121001|2012-07-30 12:00,30,52.71,52.76,52.71,52.76,12
20121001|2012-07-30 12:30,30,52.82,52.86,52.73,52.76,120
20121001|2012-07-30 13:00,30,52.75,52.9,52.72,52.89,58
20121001|2012-07-30 13:30,30,52.89,53.03,52.82,52.97,158
20121001|2012-07-30 17:00,31,52.88,52.97,52.88,52.97,5
20121001|2012-07-30 18:00,31,52.95,52.95,52.95,52.95,1
20121001|2012-07-30 20:30,31,52.65,52.65,52.62,52.62,8
20121001|2012-07-31 03:00,31,52.69,52.69,52.69,52.69,27
20121001|2012-07-31 03:30,31,52.73,52.76,52.73,52.76,4
20121001|2012-07-31 04:00,31,52.76,52.77,52.76,52.77,4
20121001|2012-07-31 04:30,31,52.75,52.86,52.74,52.86,16
20121001|2012-07-31 05:00,31,52.9,52.95,52.9,52.95,6
20121001|2012-07-31 05:30,31,52.91,53.01,52.91,53.01,162
20121001|2012-07-31 06:00,31,53.01,53.01,53.01,53.01,4
20121001|2012-07-31 07:00,31,52.93,52.93,52.93,52.93,2
20121001|2012-07-31 07:30,31,52.89,52.96,52.86,52.96,6
20121001|2012-07-31 08:00,31,52.92,52.92,52.69,52.84,16
20121001|2012-07-31 08:30,31,52.88,52.88,52.82,52.82,11
20121001|2012-07-31 09:00,31,52.82,52.84,52.78,52.84,10
20121001|2012-07-31 09:30,31,52.82,53.03,52.73,52.98,87
20121001|2012-07-31 10:00,31,53.02,53.45,53.02,53.43,43
20121001|2012-07-31 10:30,31,53.43,53.43,53.34,53.43,44
20121001|2012-07-31 11:00,31,53.39,53.41,53.28,53.3,51
20121001|2012-07-31 11:30,31,53.35,53.41,53.18,53.19,179
20121001|2012-07-31 12:00,31,53.17,53.23,53.1,53.22,76
20121001|2012-07-31 12:30,31,53.24,53.37,53.22,53.25,32
20121001|2012-07-31 13:00,31,53.24,53.35,53.1,53.1,209
20121001|2012-07-31 13:30,31,53.05,53.24,52.81,52.89,135
20121001|2012-07-31 18:30,1,53.27,53.27,53.27,53.27,4
20121001|2012-07-31 21:30,1,53.33,53.33,53.26,53.26,50
20121001|2012-07-31 22:30,1,53.27,53.27,53.26,53.26,10
20121001|2012-07-31 23:00,1,53.26,53.27,53.26,53.27,20
20121001|2012-08-01 00:30,1,53.3,53.3,53.3,53.3,10
20121001|2012-08-01 01:30,1,53.23,53.23,53.14,53.14,6
20121001|2012-08-01 02:00,1,53.15,53.21,53.15,53.21,31
20121001|2012-08-01 02:30,1,53.35,53.35,53.35,53.35,2
20121001|2012-08-01 03:00,1,53.26,53.34,53.26,53.33,12
20121001|2012-08-01 03:30,1,53.23,53.23,53.19,53.22,43
20121001|2012-08-01 04:00,1,53.13,53.14,53.12,53.14,8
20121001|2012-08-01 04:30,1,53.07,53.1,52.78,52.78,8
20121001|2012-08-01 05:00,1,52.92,52.98,52.92,52.94,5
20121001|2012-08-01 05:30,1,52.84,52.84,52.84,52.84,1
20121001|2012-08-01 06:00,1,52.73,52.73,52.73,52.73,3
20121001|2012-08-01 07:00,1,52.86,52.88,52.85,52.88,6
20121001|2012-08-01 07:30,1,52.82,52.84,52.82,52.82,3
20121001|2012-08-01 08:00,1,52.83,52.94,52.83,52.87,19
20121001|2012-08-01 08:30,1,52.85,52.85,52.85,52.85,3
20121001|2012-08-01 09:00,1,52.84,52.87,52.75,52.79,24
20121001|2012-08-01 09:30,1,52.75,52.87,52.59,52.67,61
20121001|2012-08-01 10:00,1,52.69,52.78,52.67,52.69,189
20121001|2012-08-01 10:30,1,52.6,52.61,52.34,52.35,56
20121001|2012-08-01 11:00,1,52.35,52.41,52.1,52.34,166
20121001|2012-08-01 11:30,1,52.3,52.4,52.3,52.3,29
20121001|2012-08-01 12:00,1,52.29,52.4,52.29,52.35,26
20121001|2012-08-01 12:30,1,52.29,52.37,52.25,52.27,40
20121001|2012-08-01 13:00,1,52.25,52.47,52.25,52.45,43
20121001|2012-08-01 13:30,1,52.48,52.51,52.15,52.18,241
20121001|2012-08-01 17:00,2,52.61,52.62,52.35,52.4,90
20121001|2012-08-01 18:30,2,52.24,52.25,52.2,52.2,11
20121001|2012-08-01 19:30,2,52.24,52.4,52.24,52.4,82
20121001|2012-08-01 20:30,2,52.27,52.33,52.25,52.26,105
20121001|2012-08-01 21:00,2,52.24,52.35,52.21,52.35,32
20121001|2012-08-01 22:00,2,52.42,52.42,52.42,52.42,1
20121001|2012-08-02 00:30,2,52.42,52.42,52.42,52.42,1
20121001|2012-08-02 02:00,2,52.5,52.5,52.5,52.5,1
20121001|2012-08-02 04:00,2,52.5,52.5,52.5,52.5,1
20121001|2012-08-02 05:00,2,52.4,52.4,52.4,52.4,14
20121001|2012-08-02 05:30,2,52.36,52.51,52.36,52.37,78
20121001|2012-08-02 06:00,2,52.29,52.31,52.26,52.26,33
20121001|2012-08-02 06:30,2,52.37,52.37,52.37,52.37,2
20121001|2012-08-02 07:00,2,52.25,52.44,52.25,52.44,86
20121001|2012-08-02 07:30,2,52.41,52.51,51.91,52.12,74
20121001|2012-08-02 08:00,2,52.1,52.1,51.9,51.9,135
20121001|2012-08-02 08:30,2,51.87,51.98,51.83,51.98,25
20121001|2012-08-02 09:00,2,52.01,52.09,51.88,51.88,120
20121001|2012-08-02 09:30,2,51.88,51.94,51.57,51.68,185
20121001|2012-08-02 10:00,2,51.66,51.73,51.65,51.73,72
20121001|2012-08-02 10:30,2,51.76,51.96,51.76,51.88,111
20121001|2012-08-02 11:00,2,51.88,51.98,51.88,51.91,171
20121001|2012-08-02 11:30,2,51.87,51.92,51.84,51.9,149
20121001|2012-08-02 12:00,2,51.88,51.93,51.84,51.88,90
20121001|2012-08-02 12:30,2,51.88,51.94,51.88,51.93,46
20121001|2012-08-02 13:00,2,51.99,52.01,51.88,51.94,30
20121001|2012-08-02 13:30,2,52,52.11,51.94,52.08,105
20121001|2012-08-02 17:00,3,51.95,52.18,51.95,52.13,18
20121001|2012-08-02 17:30,3,51.95,51.95,51.95,51.95,3
20121001|2012-08-02 21:00,3,52.33,52.39,52.33,52.39,2
20121001|2012-08-02 21:30,3,52.44,52.44,52.44,52.44,1
20121001|2012-08-02 22:00,3,52.41,52.41,52.41,52.41,1
20121001|2012-08-03 01:00,3,51.96,52,51.86,51.86,9
20121001|2012-08-03 01:30,3,52.04,52.05,52.04,52.05,3
20121001|2012-08-03 02:00,3,52.23,52.23,52.18,52.18,2
20121001|2012-08-03 02:30,3,52.12,52.12,52.12,52.12,1
20121001|2012-08-03 04:00,3,52.24,52.24,52.24,52.24,10
20121001|2012-08-03 04:30,3,52.17,52.2,52.17,52.2,10
20121001|2012-08-03 05:00,3,52.08,52.08,52.01,52.04,25
20121001|2012-08-03 05:30,3,52.1,52.2,52.1,52.2,30
20121001|2012-08-03 06:00,3,52.08,52.08,52.08,52.08,1
20121001|2012-08-03 06:30,3,52.18,52.19,52.18,52.19,2
20121001|2012-08-03 07:00,3,52.11,52.11,52.03,52.03,4
20121001|2012-08-03 07:30,3,52.26,52.26,52.26,52.26,1
20121001|2012-08-03 08:00,3,52.37,52.49,52.35,52.36,226
20121001|2012-08-03 08:30,3,52.25,52.5,52.25,52.5,174
20121001|2012-08-03 09:00,3,52.5,52.62,52.38,52.38,421
20121001|2012-08-03 09:30,3,52.4,52.51,52.4,52.51,81
20121001|2012-08-03 10:00,3,52.51,52.57,52.4,52.57,496
20121001|2012-08-03 10:30,3,52.62,52.7,52.55,52.65,209
20121001|2012-08-03 11:00,3,52.65,52.67,52.5,52.62,189
20121001|2012-08-03 11:30,3,52.68,52.71,52.58,52.58,118
20121001|2012-08-03 12:00,3,52.59,52.62,52.55,52.6,143
20121001|2012-08-03 12:30,3,52.61,52.72,52.61,52.63,111
20121001|2012-08-03 13:00,3,52.67,52.74,52.64,52.72,93
20121001|2012-08-03 13:30,3,52.73,52.73,52.41,52.53,404
20121001|2012-08-05 17:00,6,51.62,51.62,51.25,51.25,90
20121001|2012-08-05 18:00,6,51.64,51.69,51.63,51.69,15
20121001|2012-08-05 20:00,6,51.89,51.89,51.88,51.88,2
20121001|2012-08-05 20:30,6,52.25,52.25,52.25,52.25,1
20121001|2012-08-05 22:30,6,52.23,52.23,52.21,52.21,2
20121001|2012-08-06 00:00,6,52.19,52.19,52.16,52.16,40
20121001|2012-08-06 01:00,6,52.23,52.26,52.19,52.2,74
20121001|2012-08-06 01:30,6,52.21,52.21,52.16,52.21,150
20121001|2012-08-06 02:00,6,52.22,52.23,52.22,52.23,3
20121001|2012-08-06 03:00,6,52.25,52.25,52.25,52.25,1
20121001|2012-08-06 03:30,6,52.27,52.27,52.27,52.27,2
20121001|2012-08-06 04:30,6,52.28,52.29,52.27,52.27,38
20121001|2012-08-06 05:00,6,52.21,52.21,52.21,52.21,1
20121001|2012-08-06 06:00,6,52.17,52.17,52.17,52.17,8
20121001|2012-08-06 06:30,6,52.21,52.25,52.21,52.25,3
20121001|2012-08-06 07:00,6,52.28,52.28,52.15,52.2,39
20121001|2012-08-06 07:30,6,52.21,52.21,52.15,52.15,2
20121001|2012-08-06 08:00,6,52.1,52.1,51.74,51.8,97
20121001|2012-08-06 08:30,6,51.8,51.92,51.77,51.86,27
20121001|2012-08-06 09:00,6,51.88,51.99,51.8,51.8,67
20121001|2012-08-06 09:30,6,51.82,51.87,51.7,51.79,560
20121001|2012-08-06 10:00,6,51.82,51.97,51.76,51.94,54
20121001|2012-08-06 10:30,6,51.92,52.01,51.91,52,448
20121001|2012-08-06 11:00,6,52.02,52.11,51.96,52.11,124
20121001|2012-08-06 11:30,6,52.12,52.19,52.1,52.12,61
20121001|2012-08-06 12:00,6,52.13,52.15,52.05,52.05,143
20121001|2012-08-06 12:30,6,52.05,52.13,51.96,52.11,189
20121001|2012-08-06 13:00,6,52.1,52.14,52,52.13,110
20121001|2012-08-06 13:30,6,52.18,52.18,51.8,51.8,694
20121001|2012-08-06 17:00,7,51.87,52.02,51.87,52.02,7
20121001|2012-08-06 20:00,7,52.38,52.38,52.37,52.37,4
20121001|2012-08-06 21:00,7,52.44,52.44,52.44,52.44,4
20121001|2012-08-06 22:00,7,52.37,52.37,52.21,52.23,5
20121001|2012-08-06 22:30,7,52.3,52.3,52.3,52.3,1
20121001|2012-08-07 01:30,7,52.31,52.31,52.27,52.27,5
20121001|2012-08-07 02:00,7,52.39,52.47,52.39,52.47,7
20121001|2012-08-07 02:30,7,52.48,52.54,52.48,52.54,5
20121001|2012-08-07 03:30,7,52.32,52.32,52.32,52.32,2
20121001|2012-08-07 04:00,7,52.31,52.34,52.31,52.33,3
20121001|2012-08-07 06:30,7,52.39,52.39,52.39,52.39,1
20121001|2012-08-07 07:00,7,52.35,52.38,52.35,52.38,7
20121001|2012-08-07 07:30,7,52.39,52.42,52.31,52.34,20
20121001|2012-08-07 08:00,7,52.32,52.32,52.23,52.23,47
20121001|2012-08-07 08:30,7,52.22,52.3,52.21,52.27,159
20121001|2012-08-07 09:00,7,52.25,52.35,52.2,52.33,49
20121001|2012-08-07 09:30,7,52.33,52.35,52.03,52.08,288
20121001|2012-08-07 10:00,7,52.1,52.17,52.08,52.15,237
20121001|2012-08-07 10:30,7,52.16,52.16,51.85,51.9,393
20121001|2012-08-07 11:00,7,51.91,51.96,51.81,51.83,668
20121001|2012-08-07 11:30,7,51.82,51.91,51.25,51.82,209
20121001|2012-08-07 12:00,7,51.85,51.95,51.76,51.92,151
20121001|2012-08-07 12:30,7,51.96,51.99,51.84,51.84,41
20121001|2012-08-07 13:00,7,51.83,51.91,51.74,51.74,23
20121001|2012-08-07 13:30,7,51.76,51.81,51.61,51.7,417
20121001|2012-08-07 17:00,8,51.75,51.83,51.75,51.83,3
20121001|2012-08-07 17:30,8,51.75,51.75,51.75,51.75,2
20121001|2012-08-07 18:00,8,51.82,51.82,51.82,51.82,1
20121001|2012-08-07 18:30,8,51.82,51.82,51.82,51.82,2
20121001|2012-08-07 19:30,8,51.9,51.94,51.9,51.94,3
20121001|2012-08-07 20:00,8,51.96,52.01,51.96,51.97,4
20121001|2012-08-07 20:30,8,51.93,51.93,51.9,51.9,4
20121001|2012-08-07 22:30,8,52.01,52.01,52.01,52.01,8
20121001|2012-08-07 23:30,8,52,52,51.96,51.96,22
20121001|2012-08-08 00:00,8,51.97,51.97,51.9,51.92,20
20121001|2012-08-08 00:30,8,51.9,51.91,51.87,51.87,23
20121001|2012-08-08 01:00,8,51.94,51.95,51.94,51.94,7
20121001|2012-08-08 01:30,8,51.93,51.94,51.83,51.84,87
20121001|2012-08-08 02:00,8,51.86,51.91,51.82,51.82,14
20121001|2012-08-08 02:30,8,51.83,51.84,51.82,51.82,17
20121001|2012-08-08 03:00,8,51.82,51.83,51.8,51.81,70
20121001|2012-08-08 03:30,8,51.8,51.85,51.75,51.83,159
20121001|2012-08-08 04:00,8,51.8,51.8,51.74,51.75,33
20121001|2012-08-08 04:30,8,51.76,51.78,51.69,51.7,203
20121001|2012-08-08 05:00,8,51.7,51.7,51.6,51.62,110
20121001|2012-08-08 05:30,8,51.69,51.7,51.62,51.64,19
20121001|2012-08-08 06:00,8,51.67,51.78,51.67,51.78,26
20121001|2012-08-08 06:30,8,51.75,51.77,51.75,51.75,11
20121001|2012-08-08 07:00,8,51.74,51.8,51.72,51.78,85
20121001|2012-08-08 07:30,8,51.81,51.89,51.81,51.82,35
20121001|2012-08-08 08:00,8,51.79,51.9,51.79,51.82,25
20121001|2012-08-08 08:30,8,51.86,51.91,51.81,51.82,119
20121001|2012-08-08 09:00,8,51.81,51.88,51.77,51.8,288
20121001|2012-08-08 09:30,8,51.79,51.85,51.7,51.75,502
20121001|2012-08-08 10:00,8,51.78,51.78,51.53,51.58,225
20121001|2012-08-08 10:30,8,51.56,51.73,51.5,51.64,391
20121001|2012-08-08 11:00,8,51.63,51.68,51.59,51.65,202
20121001|2012-08-08 11:30,8,51.6,51.7,51.6,51.68,56
20121001|2012-08-08 12:00,8,51.67,51.73,51.65,51.69,52
20121001|2012-08-08 12:30,8,51.78,51.8,51.75,51.78,157
20121001|2012-08-08 13:00,8,51.79,51.99,51.79,51.97,215
20121001|2012-08-08 13:30,8,51.96,52.01,51.92,51.93,326
20121001|2012-08-08 17:00,9,51.97,52.06,51.93,52.06,60
20121001|2012-08-08 17:30,9,51.99,51.99,51.99,51.99,1
20121001|2012-08-08 18:00,9,51.95,51.95,51.95,51.95,1
20121001|2012-08-08 18:30,9,51.99,51.99,51.99,51.99,1
20121001|2012-08-08 19:30,9,52,52.03,52,52.03,3
20121001|2012-08-08 20:00,9,52.15,52.32,52.15,52.31,11
20121001|2012-08-08 20:30,9,52.14,52.28,52.14,52.28,2
20121001|2012-08-08 21:00,9,52.34,52.34,52.34,52.34,2
20121001|2012-08-08 22:00,9,52.36,52.36,52.36,52.36,1
20121001|2012-08-08 22:30,9,52.31,52.4,52.31,52.4,5
20121001|2012-08-08 23:00,9,52.36,52.36,52.36,52.36,1
20121001|2012-08-08 23:30,9,52.3,52.3,52.3,52.3,2
20121001|2012-08-09 00:00,9,52.37,52.37,52.37,52.37,1
20121001|2012-08-09 00:30,9,52.32,52.33,52.32,52.33,3
20121001|2012-08-09 02:00,9,52.45,52.45,52.45,52.45,1
20121001|2012-08-09 02:30,9,52.43,52.43,52.41,52.41,2
20121001|2012-08-09 03:00,9,52.34,52.34,52.31,52.31,5
20121001|2012-08-09 03:30,9,52.34,52.36,52.28,52.35,32
20121001|2012-08-09 04:00,9,52.42,52.46,52.34,52.34,46
20121001|2012-08-09 04:30,9,52.37,52.37,52.25,52.28,12
20121001|2012-08-09 05:00,9,52.29,52.3,52.23,52.23,63
20121001|2012-08-09 05:30,9,52.27,52.27,52.21,52.21,9
20121001|2012-08-09 06:00,9,52.21,52.25,52.21,52.25,7
20121001|2012-08-09 06:30,9,52.25,52.26,52.22,52.24,12
20121001|2012-08-09 07:00,9,52.25,52.31,52.22,52.3,41
20121001|2012-08-09 07:30,9,52.25,52.33,52.25,52.32,7
20121001|2012-08-09 08:00,9,52.38,52.41,52.3,52.3,14
20121001|2012-08-09 08:30,9,52.32,52.43,52.3,52.31,64
20121001|2012-08-09 09:00,9,52.34,52.5,52.34,52.5,52
20121001|2012-08-09 09:30,9,52.55,52.55,52.27,52.35,401
20121001|2012-08-09 10:00,9,52.38,52.5,52.34,52.5,487
20121001|2012-08-09 10:30,9,52.49,52.5,52.36,52.43,245
20121001|2012-08-09 11:00,9,52.4,52.77,52.38,52.74,363
20121001|2012-08-09 11:30,9,52.71,52.75,52.57,52.57,197
20121001|2012-08-09 12:00,9,52.57,52.72,52.57,52.72,83
20121001|2012-08-09 12:30,9,52.75,52.75,52.65,52.7,221
20121001|2012-08-09 13:00,9,52.71,52.74,52.64,52.64,176
20121001|2012-08-09 13:30,9,52.59,52.83,52.59,52.76,469
20121001|2012-08-09 17:00,10,52.79,53.01,52.79,53,33
20121001|2012-08-09 17:30,10,53,53,52.88,52.88,67
20121001|2012-08-09 18:00,10,53.02,53.03,53.02,53.02,10
20121001|2012-08-09 18:30,10,52.89,52.9,52.71,52.75,57
20121001|2012-08-09 20:00,10,52.7,52.7,52.65,52.65,18
20121001|2012-08-09 20:30,10,52.62,52.62,52.62,52.62,1
20121001|2012-08-09 21:00,10,52.63,52.63,52.59,52.59,7
20121001|2012-08-09 21:30,10,52.6,52.62,52.6,52.62,6
20121001|2012-08-09 22:00,10,52.64,52.69,52.63,52.66,6
20121001|2012-08-09 22:30,10,52.66,52.69,52.64,52.69,7
20121001|2012-08-09 23:00,10,52.7,52.7,52.69,52.69,3
20121001|2012-08-09 23:30,10,52.59,52.63,52.59,52.6,27
20121001|2012-08-10 00:00,10,52.6,52.6,52.56,52.56,19
20121001|2012-08-10 00:30,10,52.57,52.57,52.49,52.49,74
20121001|2012-08-10 01:30,10,52.48,52.48,52.46,52.46,7
20121001|2012-08-10 02:00,10,52.44,52.49,52.44,52.49,5
20121001|2012-08-10 02:30,10,52.49,52.53,52.49,52.53,46
20121001|2012-08-10 03:00,10,52.58,52.62,52.57,52.57,55
20121001|2012-08-10 03:30,10,52.58,52.58,52.52,52.57,77
20121001|2012-08-10 04:00,10,52.57,52.57,52.55,52.57,22
20121001|2012-08-10 04:30,10,52.57,52.57,52.57,52.57,1
20121001|2012-08-10 05:00,10,52.64,52.74,52.64,52.74,17
20121001|2012-08-10 05:30,10,52.66,52.66,52.66,52.66,1
20121001|2012-08-10 06:00,10,52.69,52.7,52.69,52.7,110
20121001|2012-08-10 06:30,10,52.7,52.7,52.49,52.49,24
20121001|2012-08-10 07:00,10,52.49,52.49,52.2,52.49,3
20121001|2012-08-10 07:30,10,52.99,53.29,52.7,53.28,66
20121001|2012-08-10 08:00,10,53.25,53.3,53.12,53.12,242
20121001|2012-08-10 08:30,10,53.09,53.84,53.09,53.57,198
20121001|2012-08-10 09:00,10,53.58,53.68,53.45,53.68,245
20121001|2012-08-10 09:30,10,53.62,53.96,53.58,53.88,435
20121001|2012-08-10 10:00,10,53.88,53.95,53.84,53.88,82
20121001|2012-08-10 10:30,10,53.89,53.89,53.79,53.84,313
20121001|2012-08-10 11:00,10,53.86,53.86,53.66,53.7,462
20121001|2012-08-10 11:30,10,53.75,53.76,53.53,53.57,549
20121001|2012-08-10 12:00,10,53.56,53.81,53.56,53.73,141
20121001|2012-08-10 12:30,10,53.71,53.74,53.65,53.69,57
20121001|2012-08-10 13:00,10,53.67,53.75,53.63,53.75,50
20121001|2012-08-10 13:30,10,53.72,54.03,53.72,54.03,443
20121001|2012-08-12 17:00,13,53.85,54.07,53.82,53.92,59
20121001|2012-08-12 18:00,13,53.9,53.91,53.76,53.76,23
20121001|2012-08-12 18:30,13,53.79,53.82,53.74,53.74,6
20121001|2012-08-12 19:00,13,53.83,53.86,53.81,53.81,3
20121001|2012-08-12 19:30,13,53.76,53.76,53.6,53.6,18
20121001|2012-08-12 20:00,13,53.56,53.63,53.47,53.47,66
20121001|2012-08-12 20:30,13,53.61,53.61,53.61,53.61,1
20121001|2012-08-12 21:30,13,53.56,53.56,53.56,53.56,1
20121001|2012-08-13 01:30,13,53.52,53.54,53.52,53.54,12
20121001|2012-08-13 02:00,13,53.48,53.5,53.39,53.5,28
20121001|2012-08-13 02:30,13,53.47,53.5,53.43,53.46,37
20121001|2012-08-13 03:00,13,53.49,53.53,53.49,53.5,20
20121001|2012-08-13 03:30,13,53.53,53.53,53.47,53.47,28
20121001|2012-08-13 04:00,13,53.48,53.53,53.43,53.53,270
20121001|2012-08-13 04:30,13,53.52,53.52,53.38,53.42,107
20121001|2012-08-13 05:00,13,53.44,53.57,53.33,53.57,54
20121001|2012-08-13 05:30,13,53.57,53.62,53.57,53.61,31
20121001|2012-08-13 06:00,13,53.62,53.62,53.6,53.61,8
20121001|2012-08-13 06:30,13,53.62,53.63,53.61,53.63,8
20121001|2012-08-13 07:00,13,53.67,53.67,53.55,53.59,27
20121001|2012-08-13 07:30,13,53.55,53.62,53.5,53.54,252
20121001|2012-08-13 08:00,13,53.55,53.62,53.32,53.47,170
20121001|2012-08-13 08:30,13,53.47,53.54,53.4,53.5,114
20121001|2012-08-13 09:00,13,53.46,53.48,53.41,53.41,74
20121001|2012-08-13 09:30,13,53.43,53.53,53.42,53.42,299
20121001|2012-08-13 10:00,13,53.42,53.48,53.34,53.34,54
20121001|2012-08-13 10:30,13,53.47,53.5,53.41,53.48,51
20121001|2012-08-13 11:00,13,53.49,53.59,53.49,53.52,38
20121001|2012-08-13 11:30,13,53.51,53.57,53.5,53.56,40
20121001|2012-08-13 12:00,13,53.53,53.54,53.46,53.52,44
20121001|2012-08-13 12:30,13,53.49,53.57,53.46,53.56,27
20121001|2012-08-13 13:00,13,53.56,53.56,53.4,53.43,61
20121001|2012-08-13 13:30,13,53.38,53.44,53.31,53.32,129
20121001|2012-08-13 17:00,14,53.32,53.38,53.29,53.3,19
20121001|2012-08-13 18:00,14,53.25,53.25,53.25,53.25,7
20121001|2012-08-13 19:00,14,53.37,53.37,53.27,53.28,9
20121001|2012-08-13 19:30,14,53.26,53.28,53.26,53.28,2
20121001|2012-08-13 20:00,14,53.25,53.26,53.19,53.21,21
20121001|2012-08-14 00:30,14,53.04,53.05,53.04,53.05,2
20121001|2012-08-14 02:00,14,53.15,53.22,53.15,53.22,3
20121001|2012-08-14 02:30,14,53.16,53.18,53.16,53.16,11
20121001|2012-08-14 03:00,14,53.15,53.15,53.15,53.15,40
20121001|2012-08-14 03:30,14,53.15,53.15,53.15,53.15,30
20121001|2012-08-14 05:00,14,53.29,53.4,53.29,53.37,7
20121001|2012-08-14 06:00,14,53.39,53.39,53.39,53.39,3
20121001|2012-08-14 06:30,14,53.37,53.37,53.37,53.37,14
20121001|2012-08-14 07:00,14,53.37,53.43,53.37,53.4,21
20121001|2012-08-14 07:30,14,53.44,53.51,53.41,53.51,13
20121001|2012-08-14 08:00,14,53.52,53.52,53.5,53.5,4
20121001|2012-08-14 08:30,14,53.48,53.48,53.31,53.36,138
20121001|2012-08-14 09:00,14,53.36,53.59,53.31,53.45,154
20121001|2012-08-14 09:30,14,53.47,53.5,53.17,53.23,247
20121001|2012-08-14 10:00,14,53.23,53.32,53.17,53.31,180
20121001|2012-08-14 10:30,14,53.34,53.4,53.32,53.36,139
20121001|2012-08-14 11:00,14,53.35,53.35,53.27,53.29,33
20121001|2012-08-14 11:30,14,53.28,53.28,53.22,53.22,30
20121001|2012-08-14 12:00,14,53.22,53.24,53.17,53.22,37
20121001|2012-08-14 12:30,14,53.19,53.19,53.07,53.07,39
20121001|2012-08-14 13:00,14,53.03,53.11,53.02,53.09,70
20121001|2012-08-14 13:30,14,53.09,53.11,52.94,53.11,173
20121001|2012-08-14 17:00,15,52.99,52.99,52.99,52.99,3
20121001|2012-08-14 18:00,15,53.12,53.12,53.12,53.12,1
20121001|2012-08-14 20:00,15,52.85,52.85,52.85,52.85,2
20121001|2012-08-14 23:30,15,52.99,52.99,52.99,52.99,18
20121001|2012-08-15 00:00,15,53.04,53.04,53.04,53.04,1
20121001|2012-08-15 00:30,15,53.14,53.14,53.14,53.14,1
20121001|2012-08-15 01:00,15,53.21,53.21,53.21,53.21,1
20121001|2012-08-15 01:30,15,53.3,53.31,53.22,53.25,7
20121001|2012-08-15 02:00,15,53.21,53.22,53.19,53.19,5
20121001|2012-08-15 02:30,15,53.19,53.19,53.19,53.19,1
20121001|2012-08-15 03:00,15,53.17,53.26,53.16,53.26,55
20121001|2012-08-15 03:30,15,53.24,53.24,53.24,53.24,1
20121001|2012-08-15 07:00,15,53.15,53.15,53.03,53.05,8
20121001|2012-08-15 07:30,15,53.05,53.08,53.05,53.08,4
20121001|2012-08-15 08:00,15,53.06,53.06,53.03,53.03,2
20121001|2012-08-15 08:30,15,53.28,53.28,53.28,53.28,6
20121001|2012-08-15 09:00,15,53.3,53.41,53.27,53.33,107
20121001|2012-08-15 09:30,15,53.35,53.43,53.19,53.34,505
20121001|2012-08-15 10:00,15,53.34,53.35,53.25,53.31,69
20121001|2012-08-15 10:30,15,53.23,53.24,53.19,53.21,117
20121001|2012-08-15 11:00,15,53.22,53.27,53.18,53.18,235
20121001|2012-08-15 11:30,15,53.18,53.18,53.08,53.18,108
20121001|2012-08-15 12:00,15,53.24,53.24,53.1,53.2,102
20121001|2012-08-15 12:30,15,53.25,53.31,53.21,53.23,169
20121001|2012-08-15 13:00,15,53.29,53.36,53.29,53.3,176
20121001|2012-08-15 13:30,15,53.3,53.41,53.27,53.28,359
20121001|2012-08-15 17:00,16,53.29,53.4,53.28,53.34,13
20121001|2012-08-15 18:30,16,53.34,53.34,53.3,53.3,13
20121001|2012-08-15 19:00,16,53.3,53.3,53.3,53.3,7
20121001|2012-08-15 20:00,16,53.3,53.3,53.17,53.25,136
20121001|2012-08-15 21:30,16,53.11,53.17,53.07,53.13,15
20121001|2012-08-15 22:00,16,53.13,53.18,53.06,53.18,35
20121001|2012-08-15 22:30,16,53.14,53.14,53.09,53.13,11
20121001|2012-08-15 23:00,16,53.11,53.11,53.11,53.11,1
20121001|2012-08-16 00:30,16,53.17,53.17,53.06,53.09,15
20121001|2012-08-16 01:00,16,53.13,53.13,53.12,53.12,2
20121001|2012-08-16 01:30,16,53.11,53.11,53.09,53.1,14
20121001|2012-08-16 02:00,16,53.1,53.15,53.09,53.15,5
20121001|2012-08-16 02:30,16,53.15,53.15,53.15,53.15,2
20121001|2012-08-16 03:30,16,53.25,53.25,53.2,53.24,76
20121001|2012-08-16 04:00,16,53.27,53.33,53.24,53.24,159
20121001|2012-08-16 04:30,16,53.22,53.25,53.2,53.24,54
20121001|2012-08-16 05:00,16,53.26,53.31,53.26,53.31,14
20121001|2012-08-16 05:30,16,53.3,53.35,53.3,53.31,8
20121001|2012-08-16 06:00,16,53.35,53.35,53.3,53.3,8
20121001|2012-08-16 06:30,16,53.32,53.35,53.27,53.27,17
20121001|2012-08-16 07:00,16,53.28,53.37,53.22,53.37,79
20121001|2012-08-16 07:30,16,53.35,53.43,53.32,53.36,31
20121001|2012-08-16 08:00,16,53.34,53.34,53.22,53.24,175
20121001|2012-08-16 08:30,16,53.2,53.24,53.14,53.15,109
20121001|2012-08-16 09:00,16,53.17,53.3,53.12,53.26,220
20121001|2012-08-16 09:30,16,53.25,53.34,53.13,53.29,371
20121001|2012-08-16 10:00,16,53.33,53.36,53.26,53.28,137
20121001|2012-08-16 10:30,16,53.3,53.33,53.24,53.29,282
20121001|2012-08-16 11:00,16,53.29,53.32,53.2,53.25,339
20121001|2012-08-16 11:30,16,53.25,53.32,53.19,53.3,333
20121001|2012-08-16 12:00,16,53.31,53.54,53.3,53.54,292
20121001|2012-08-16 12:30,16,53.55,53.59,53.5,53.51,261
20121001|2012-08-16 13:00,16,53.51,53.51,53.27,53.27,188
20121001|2012-08-16 13:30,16,53.26,53.36,53.19,53.26,340
20121001|2012-08-16 17:00,17,53.25,53.25,53.1,53.1,13
20121001|2012-08-16 17:30,17,53.19,53.2,53.19,53.19,18
20121001|2012-08-16 18:00,17,53.15,53.15,53.14,53.14,5
20121001|2012-08-16 18:30,17,53.1,53.1,53.1,53.1,4
20121001|2012-08-16 19:00,17,53.14,53.14,53.14,53.14,1
20121001|2012-08-16 20:30,17,53.23,53.23,53.23,53.23,2
20121001|2012-08-16 21:30,17,53.3,53.31,53.29,53.31,20
20121001|2012-08-16 23:00,17,53.21,53.22,53.2,53.21,10
20121001|2012-08-16 23:30,17,53.22,53.22,53.22,53.22,1
20121001|2012-08-17 00:00,17,53.24,53.24,53.24,53.24,1
20121001|2012-08-17 01:30,17,53.25,53.26,53.25,53.26,4
20121001|2012-08-17 02:00,17,53.3,53.3,53.29,53.3,10
20121001|2012-08-17 02:30,17,53.25,53.25,53.25,53.25,1
20121001|2012-08-17 03:00,17,53.26,53.29,53.24,53.29,11
20121001|2012-08-17 03:30,17,53.29,53.42,53.26,53.42,45
20121001|2012-08-17 04:00,17,53.4,53.4,53.4,53.4,29
20121001|2012-08-17 04:30,17,53.41,53.43,53.41,53.42,46
20121001|2012-08-17 05:00,17,53.41,53.41,53.39,53.39,6
20121001|2012-08-17 06:00,17,53.37,53.37,53.37,53.37,1
20121001|2012-08-17 06:30,17,53.38,53.39,53.38,53.39,2
20121001|2012-08-17 07:00,17,53.25,53.25,53.25,53.25,5
20121001|2012-08-17 08:00,17,53.45,53.48,53.41,53.41,40
20121001|2012-08-17 08:30,17,53.47,53.47,53.3,53.37,70
20121001|2012-08-17 09:00,17,53.3,53.4,53.25,53.38,34
20121001|2012-08-17 09:30,17,53.37,53.43,53.29,53.33,554
20121001|2012-08-17 10:00,17,53.35,53.42,53.31,53.4,596
20121001|2012-08-17 10:30,17,53.38,53.4,53.27,53.27,205
20121001|2012-08-17 11:00,17,53.26,53.37,53.23,53.35,184
20121001|2012-08-17 11:30,17,53.34,53.45,53.33,53.37,185
20121001|2012-08-17 12:00,17,53.38,53.43,53.37,53.42,30
20121001|2012-08-17 12:30,17,53.41,53.41,53.28,53.3,157
20121001|2012-08-17 13:00,17,53.3,53.4,53.3,53.36,134
20121001|2012-08-17 13:30,17,53.38,53.41,53.29,53.31,268
20121001|2012-08-19 17:00,20,53.35,53.86,53.32,53.51,155
20121001|2012-08-19 18:00,20,53.5,53.5,53.5,53.5,1
20121001|2012-08-19 18:30,20,53.5,53.5,53.5,53.5,1
20121001|2012-08-19 19:00,20,53.6,53.6,53.55,53.55,5
20121001|2012-08-19 19:30,20,53.42,53.42,53.42,53.42,4
20121001|2012-08-19 20:00,20,53.42,53.42,53.42,53.42,75
20121001|2012-08-19 20:30,20,53.61,53.61,53.61,53.61,1
20121001|2012-08-19 21:30,20,53.57,53.6,53.56,53.6,25
20121001|2012-08-19 22:00,20,53.51,53.51,53.51,53.51,1
20121001|2012-08-20 00:30,20,53.49,53.53,53.49,53.53,5
20121001|2012-08-20 01:00,20,53.54,53.54,53.51,53.51,5
20121001|2012-08-20 03:30,20,53.56,53.56,53.55,53.55,17
20121001|2012-08-20 04:00,20,53.55,53.69,53.55,53.69,37
20121001|2012-08-20 04:30,20,53.7,53.7,53.7,53.7,1
20121001|2012-08-20 05:00,20,53.68,53.68,53.68,53.68,1
20121001|2012-08-20 06:30,20,53.59,53.64,53.59,53.64,4
20121001|2012-08-20 07:30,20,53.58,53.58,53.57,53.57,2
20121001|2012-08-20 08:00,20,53.51,53.56,53.5,53.56,17
20121001|2012-08-20 08:30,20,53.53,53.53,53.39,53.41,117
20121001|2012-08-20 09:00,20,53.44,53.49,53.37,53.49,87
20121001|2012-08-20 09:30,20,53.44,53.49,53.34,53.46,686
20121001|2012-08-20 10:00,20,53.46,53.68,53.45,53.6,319
20121001|2012-08-20 10:30,20,53.61,53.75,53.61,53.72,137
20121001|2012-08-20 11:00,20,53.74,53.74,53.68,53.68,119
20121001|2012-08-20 11:30,20,53.67,53.74,53.66,53.73,192
20121001|2012-08-20 12:00,20,53.73,54,53.71,53.97,227
20121001|2012-08-20 12:30,20,53.99,54.29,53.94,54.12,465
20121001|2012-08-20 13:00,20,54.18,54.18,54.11,54.16,237
20121001|2012-08-20 13:30,20,54.18,54.21,54.05,54.08,249
20121001|2012-08-20 17:00,21,54.1,54.22,54.1,54.13,73
20121001|2012-08-20 17:30,21,54.11,54.11,54.11,54.11,2
20121001|2012-08-20 18:00,21,54.07,54.15,54.07,54.15,19
20121001|2012-08-20 18:30,21,54.17,54.17,54.15,54.17,11
20121001|2012-08-20 19:00,21,54.17,54.17,54.17,54.17,3
20121001|2012-08-20 19:30,21,54.15,54.15,54.15,54.15,15
20121001|2012-08-20 20:00,21,54.07,54.07,53.93,53.93,11
20121001|2012-08-20 20:30,21,54,54,53.88,53.88,6
20121001|2012-08-20 21:00,21,53.88,53.99,53.88,53.96,10
20121001|2012-08-20 21:30,21,54.03,54.22,54.03,54.22,15
20121001|2012-08-20 22:00,21,54.3,54.3,54.07,54.14,9
20121001|2012-08-20 22:30,21,54.14,54.14,54.14,54.14,1
20121001|2012-08-20 23:00,21,54.14,54.14,54.14,54.14,1
20121001|2012-08-20 23:30,21,54.16,54.16,54.12,54.15,30
20121001|2012-08-21 00:00,21,54.15,54.15,54.1,54.1,21
20121001|2012-08-21 00:30,21,53.99,53.99,53.96,53.96,31
20121001|2012-08-21 01:00,21,54.05,54.05,54.05,54.05,1
20121001|2012-08-21 02:00,21,54.21,54.21,54.21,54.21,1
20121001|2012-08-21 02:30,21,54.18,54.18,54.18,54.18,1
20121001|2012-08-21 03:00,21,54.29,54.29,54.29,54.29,1
20121001|2012-08-21 03:30,21,54.29,54.32,54.27,54.32,3
20121001|2012-08-21 04:30,21,54.32,54.32,54.32,54.32,1
20121001|2012-08-21 05:00,21,54.39,54.45,54.39,54.45,43
20121001|2012-08-21 05:30,21,54.4,54.5,54.4,54.5,17
20121001|2012-08-21 06:00,21,54.51,54.54,54.5,54.5,50
20121001|2012-08-21 06:30,21,54.51,54.67,54.49,54.65,64
20121001|2012-08-21 07:00,21,54.75,54.75,54.59,54.59,11
20121001|2012-08-21 07:30,21,54.63,54.64,54.6,54.64,109
20121001|2012-08-21 08:00,21,54.62,54.69,54.62,54.64,11
20121001|2012-08-21 08:30,21,54.64,54.9,54.64,54.9,112
20121001|2012-08-21 09:00,21,54.9,54.92,54.7,54.71,173
20121001|2012-08-21 09:30,21,54.7,54.9,54.63,54.9,578
20121001|2012-08-21 10:00,21,54.9,55.15,54.9,55.06,903
20121001|2012-08-21 10:30,21,55.08,55.41,55.08,55.34,789
20121001|2012-08-21 11:00,21,55.35,55.51,55.32,55.49,471
20121001|2012-08-21 11:30,21,55.49,55.51,55.34,55.34,384
20121001|2012-08-21 12:00,21,55.34,55.47,55.33,55.47,210
20121001|2012-08-21 12:30,21,55.47,55.72,55.44,55.65,371
20121001|2012-08-21 13:00,21,55.67,55.86,55.65,55.76,318
20121001|2012-08-21 13:30,21,55.8,55.83,55.65,55.74,919
20121001|2012-08-21 17:00,22,55.72,55.72,55.65,55.65,16
20121001|2012-08-21 17:30,22,55.65,55.65,55.65,55.65,2
20121001|2012-08-21 18:00,22,55.66,55.66,55.65,55.65,10
20121001|2012-08-21 19:00,22,55.57,55.57,55.57,55.57,1
20121001|2012-08-21 19:30,22,55.45,55.45,55.4,55.4,98
20121001|2012-08-21 20:00,22,55.32,55.32,55.32,55.32,1
20121001|2012-08-21 21:30,22,55.27,55.36,55.25,55.34,201
20121001|2012-08-21 23:00,22,55.47,55.47,55.47,55.47,3
20121001|2012-08-21 23:30,22,55.52,55.52,55.48,55.48,2
20121001|2012-08-22 00:30,22,55.48,55.48,55.36,55.36,17
20121001|2012-08-22 01:00,22,55.46,55.5,55.44,55.47,61
20121001|2012-08-22 01:30,22,55.47,55.52,55.47,55.47,61
20121001|2012-08-22 02:00,22,55.47,55.47,55.45,55.45,29
20121001|2012-08-22 02:30,22,55.45,55.45,55.42,55.45,123
20121001|2012-08-22 03:00,22,55.45,55.46,55.45,55.45,107
20121001|2012-08-22 03:30,22,55.43,55.45,55.43,55.45,9
20121001|2012-08-22 04:00,22,55.45,55.47,55.43,55.43,108
20121001|2012-08-22 04:30,22,55.42,55.45,55.42,55.45,50
20121001|2012-08-22 05:00,22,55.46,55.56,55.42,55.56,50
20121001|2012-08-22 05:30,22,55.51,55.51,55.47,55.47,2
20121001|2012-08-22 06:00,22,55.4,55.4,55.35,55.35,30
20121001|2012-08-22 07:30,22,55.44,55.46,55.41,55.44,33
20121001|2012-08-22 08:00,22,55.52,55.74,55.52,55.64,105
20121001|2012-08-22 08:30,22,55.65,55.91,55.64,55.9,51
20121001|2012-08-22 09:00,22,55.91,56.02,55.89,56.02,177
20121001|2012-08-22 09:30,22,56.04,56.42,56.02,56.28,1151
20121001|2012-08-22 10:00,22,56.29,56.35,56.2,56.32,673
20121001|2012-08-22 10:30,22,56.32,56.33,56.24,56.26,266
20121001|2012-08-22 11:00,22,56.3,56.36,56.26,56.32,207
20121001|2012-08-22 11:30,22,56.34,56.34,56.25,56.28,523
20121001|2012-08-22 12:00,22,56.27,56.28,56.21,56.22,357
20121001|2012-08-22 12:30,22,56.23,56.48,56.23,56.47,209
20121001|2012-08-22 13:00,22,56.46,56.52,56.35,56.38,223
20121001|2012-08-22 13:30,22,56.41,56.54,56.36,56.36,565
20121001|2012-08-22 17:30,23,56.5,56.52,56.5,56.52,9
20121001|2012-08-22 19:00,23,56.5,56.53,56.46,56.46,8
20121001|2012-08-22 19:30,23,56.38,56.39,56.35,56.36,10
20121001|2012-08-22 20:00,23,56.32,56.38,56.32,56.34,10
20121001|2012-08-22 20:30,23,56.41,56.41,56.4,56.41,3
20121001|2012-08-22 21:00,23,56.16,56.22,56.13,56.22,206
20121001|2012-08-22 21:30,23,56.21,56.27,56.2,56.23,65
20121001|2012-08-22 23:00,23,56.25,56.27,56.23,56.23,31
20121001|2012-08-22 23:30,23,56.27,56.27,56.27,56.27,1
20121001|2012-08-23 01:00,23,56.34,56.34,56.34,56.34,4
20121001|2012-08-23 01:30,23,56.33,56.33,56.25,56.27,53
20121001|2012-08-23 02:00,23,56.33,56.4,56.33,56.4,5
20121001|2012-08-23 02:30,23,56.4,56.4,56.4,56.4,1
20121001|2012-08-23 03:00,23,56.33,56.33,56.24,56.24,29
20121001|2012-08-23 03:30,23,56.23,56.27,56.21,56.24,55
20121001|2012-08-23 04:00,23,56.24,56.24,56.2,56.2,98
20121001|2012-08-23 04:30,23,56.22,56.22,56.22,56.22,1
20121001|2012-08-23 05:00,23,56.23,56.27,56.2,56.24,166
20121001|2012-08-23 05:30,23,56.27,56.28,56.27,56.28,103
20121001|2012-08-23 06:00,23,56.29,56.36,56.29,56.36,13
20121001|2012-08-23 06:30,23,56.36,56.46,56.36,56.4,20
20121001|2012-08-23 07:30,23,56.17,56.3,56.14,56.29,64
20121001|2012-08-23 08:00,23,56.3,56.35,56.24,56.35,247
20121001|2012-08-23 08:30,23,56.3,56.72,56.3,56.54,646
20121001|2012-08-23 09:00,23,56.54,56.54,56.35,56.36,354
20121001|2012-08-23 09:30,23,56.4,56.75,56.38,56.72,781
20121001|2012-08-23 10:00,23,56.74,56.74,56.5,56.64,291
20121001|2012-08-23 10:30,23,56.64,56.64,56.35,56.38,625
20121001|2012-08-23 11:00,23,56.35,56.44,56.28,56.43,223
20121001|2012-08-23 11:30,23,56.43,56.44,56.22,56.24,267
20121001|2012-08-23 12:00,23,56.27,56.27,56.08,56.11,460
20121001|2012-08-23 12:30,23,56.13,56.2,55.91,56.18,411
20121001|2012-08-23 13:00,23,56.15,56.35,56.13,56.22,252
20121001|2012-08-23 13:30,23,56.19,56.36,55.98,56.34,482
20121001|2012-08-23 17:00,24,56.4,56.4,56.4,56.4,36
20121001|2012-08-23 19:30,24,56.25,56.25,56.25,56.25,1
20121001|2012-08-23 20:30,24,56.56,56.6,56.56,56.6,4
20121001|2012-08-23 21:00,24,56.7,56.7,56.7,56.7,1
20121001|2012-08-23 22:00,24,56.55,56.57,56.55,56.57,7
20121001|2012-08-23 22:30,24,56.54,56.54,56.5,56.5,25
20121001|2012-08-24 00:30,24,56.7,56.71,56.7,56.71,6
20121001|2012-08-24 01:00,24,56.49,56.49,56.49,56.49,5
20121001|2012-08-24 02:00,24,56.66,56.66,56.6,56.6,113
20121001|2012-08-24 02:30,24,56.51,56.53,56.5,56.5,94
20121001|2012-08-24 03:00,24,56.53,56.56,56.53,56.56,3
20121001|2012-08-24 03:30,24,56.59,56.79,56.59,56.77,40
20121001|2012-08-24 04:00,24,56.8,56.85,56.78,56.8,126
20121001|2012-08-24 04:30,24,56.79,56.81,56.76,56.76,27
20121001|2012-08-24 05:00,24,56.68,56.68,56.56,56.56,4
20121001|2012-08-24 05:30,24,56.52,56.52,56.47,56.49,96
20121001|2012-08-24 06:00,24,56.45,56.54,56.42,56.53,193
20121001|2012-08-24 06:30,24,56.53,56.61,56.48,56.6,110
20121001|2012-08-24 07:30,24,56.49,56.49,56.4,56.4,101
20121001|2012-08-24 08:00,24,56.4,56.65,56.4,56.6,81
20121001|2012-08-24 08:30,24,56.58,56.65,56.54,56.59,26
20121001|2012-08-24 09:00,24,56.58,56.73,56.57,56.71,104
20121001|2012-08-24 09:30,24,56.71,56.79,56.66,56.72,476
20121001|2012-08-24 10:00,24,56.74,56.75,56.64,56.66,656
20121001|2012-08-24 10:30,24,56.65,56.65,56.49,56.5,564
20121001|2012-08-24 11:00,24,56.52,56.52,56.4,56.42,146
20121001|2012-08-24 11:30,24,56.43,56.47,56.37,56.37,148
20121001|2012-08-24 12:00,24,56.36,56.45,56.33,56.43,217
20121001|2012-08-24 12:30,24,56.42,56.46,56.35,56.45,126
20121001|2012-08-24 13:00,24,56.47,56.59,56.46,56.55,540
20121001|2012-08-24 13:30,24,56.56,56.58,56.37,56.49,789
20121001|2012-08-26 17:00,27,56.67,56.86,56.67,56.83,8
20121001|2012-08-26 17:30,27,56.85,56.95,56.85,56.95,5
20121001|2012-08-26 18:30,27,56.92,56.92,56.92,56.92,1
20121001|2012-08-26 19:00,27,57.25,57.26,57.25,57.26,6
20121001|2012-08-26 19:30,27,57.13,57.13,57.1,57.1,10
20121001|2012-08-26 20:00,27,57.24,57.3,57.23,57.3,11
20121001|2012-08-26 20:30,27,57.31,57.31,57.31,57.31,1
20121001|2012-08-26 21:30,27,57.31,57.36,57.31,57.31,3
20121001|2012-08-26 22:00,27,57.25,57.25,57.25,57.25,1
20121001|2012-08-27 00:00,27,57.25,57.26,57.25,57.26,4
20121001|2012-08-27 00:30,27,57.26,57.35,57.26,57.35,18
20121001|2012-08-27 01:00,27,57.29,57.32,57.29,57.31,12
20121001|2012-08-27 01:30,27,57.31,57.32,57.28,57.28,21
20121001|2012-08-27 02:00,27,57.24,57.24,57.21,57.21,2
20121001|2012-08-27 03:30,27,57.24,57.24,57.1,57.1,16
20121001|2012-08-27 04:00,27,57.12,57.12,57.12,57.12,1
20121001|2012-08-27 04:30,27,57.15,57.15,57.05,57.05,4
20121001|2012-08-27 05:00,27,56.99,56.99,56.96,56.96,23
20121001|2012-08-27 05:30,27,57.05,57.05,57.04,57.04,3
20121001|2012-08-27 06:00,27,57.07,57.15,57.07,57.09,7
20121001|2012-08-27 06:30,27,57.09,57.09,57.02,57.07,10
20121001|2012-08-27 07:00,27,57.17,57.2,57.15,57.17,22
20121001|2012-08-27 07:30,27,57.2,57.23,57.06,57.06,77
20121001|2012-08-27 08:00,27,57.02,57.02,56.55,56.63,320
20121001|2012-08-27 08:30,27,56.69,56.71,56.63,56.63,36
20121001|2012-08-27 09:00,27,56.65,56.81,56.65,56.81,21
20121001|2012-08-27 09:30,27,56.8,56.82,56.37,56.65,796
20121001|2012-08-27 10:00,27,56.67,56.67,56.38,56.42,333
20121001|2012-08-27 10:30,27,56.39,56.39,56.15,56.24,674
20121001|2012-08-27 11:00,27,56.27,56.31,56.17,56.23,383
20121001|2012-08-27 11:30,27,56.22,56.53,56.22,56.42,143
20121001|2012-08-27 12:00,27,56.42,56.51,56.39,56.43,196
20121001|2012-08-27 12:30,27,56.42,56.53,56.36,56.42,141
20121001|2012-08-27 13:00,27,56.38,56.47,56.27,56.36,87
20121001|2012-08-27 13:30,27,56.38,56.42,56.05,56.14,339
20121001|2012-08-27 17:00,28,56.27,56.32,56.21,56.3,40
20121001|2012-08-27 18:00,28,56.25,56.25,56.25,56.25,1
20121001|2012-08-27 19:00,28,56.16,56.16,56.15,56.15,10
20121001|2012-08-27 19:30,28,56.07,56.2,56.06,56.2,37
20121001|2012-08-27 20:00,28,56.27,56.35,56.25,56.35,35
20121001|2012-08-27 20:30,28,56.35,56.35,56.35,56.35,77
20121001|2012-08-27 21:00,28,56.35,56.35,56.35,56.35,1
20121001|2012-08-27 21:30,28,56.26,56.3,56.23,56.25,102
20121001|2012-08-27 23:00,28,56.18,56.18,56.17,56.18,12
20121001|2012-08-28 02:00,28,55.88,55.9,55.81,55.81,38
20121001|2012-08-28 02:30,28,56.03,56.07,56.03,56.07,10
20121001|2012-08-28 03:00,28,56.07,56.07,56.03,56.05,76
20121001|2012-08-28 04:00,28,55.99,56.06,55.99,56.06,4
20121001|2012-08-28 04:30,28,56.03,56.03,56,56,198
20121001|2012-08-28 05:30,28,56.01,56.01,56.01,56.01,4
20121001|2012-08-28 07:00,28,55.86,55.88,55.69,55.75,133
20121001|2012-08-28 07:30,28,55.69,55.81,55.62,55.76,54
20121001|2012-08-28 08:00,28,55.83,55.89,55.73,55.73,103
20121001|2012-08-28 08:30,28,55.74,55.8,55.58,55.66,151
20121001|2012-08-28 09:00,28,55.66,55.7,55.54,55.69,60
20121001|2012-08-28 09:30,28,55.69,55.98,55.68,55.76,524
20121001|2012-08-28 10:00,28,55.8,56.12,55.76,56.06,808
20121001|2012-08-28 10:30,28,56.07,56.13,55.98,56.06,270
20121001|2012-08-28 11:00,28,56.06,56.14,55.94,56.07,300
20121001|2012-08-28 11:30,28,56.04,56.11,55.96,56.08,87
20121001|2012-08-28 12:00,28,56.08,56.08,55.95,56,81
20121001|2012-08-28 12:30,28,55.99,56.07,55.87,55.89,241
20121001|2012-08-28 13:00,28,55.89,56.05,55.89,55.97,116
20121001|2012-08-28 13:30,28,55.97,56.01,55.87,55.98,393
20121001|2012-08-28 17:00,29,55.98,56.02,55.95,56.02,24
20121001|2012-08-28 17:30,29,55.95,55.95,55.95,55.95,1
20121001|2012-08-28 18:30,29,55.89,55.89,55.88,55.88,6
20121001|2012-08-28 19:00,29,55.83,55.89,55.83,55.89,6
20121001|2012-08-28 19:30,29,55.87,55.87,55.86,55.87,10
20121001|2012-08-28 21:00,29,56.15,56.15,56.12,56.12,39
20121001|2012-08-28 21:30,29,56.14,56.14,56.12,56.12,23
20121001|2012-08-28 22:00,29,56.05,56.06,56.05,56.06,23
20121001|2012-08-28 22:30,29,56.05,56.11,56.05,56.1,61
20121001|2012-08-28 23:00,29,56.1,56.11,56.07,56.07,94
20121001|2012-08-28 23:30,29,56.01,56.01,56.01,56.01,80
20121001|2012-08-29 00:00,29,55.98,55.98,55.88,55.89,85
20121001|2012-08-29 00:30,29,55.81,55.81,55.81,55.81,1
20121001|2012-08-29 01:00,29,55.81,55.81,55.81,55.81,1
20121001|2012-08-29 01:30,29,55.74,55.74,55.74,55.74,1
20121001|2012-08-29 02:30,29,55.88,55.88,55.88,55.88,3
20121001|2012-08-29 03:00,29,55.84,55.88,55.81,55.84,43
20121001|2012-08-29 03:30,29,55.86,55.87,55.84,55.84,7
20121001|2012-08-29 04:00,29,55.84,55.84,55.82,55.82,6
20121001|2012-08-29 04:30,29,55.9,55.9,55.9,55.9,9
20121001|2012-08-29 05:00,29,55.93,55.93,55.93,55.93,2
20121001|2012-08-29 05:30,29,55.96,56.03,55.96,56.03,3
20121001|2012-08-29 06:00,29,56.11,56.12,56.11,56.12,3
20121001|2012-08-29 06:30,29,56.28,56.29,56.18,56.18,61
20121001|2012-08-29 07:00,29,56.1,56.1,55.95,56.03,47
20121001|2012-08-29 07:30,29,56.04,56.05,56.04,56.05,6
20121001|2012-08-29 08:00,29,56.06,56.27,56.03,56.16,169
20121001|2012-08-29 08:30,29,56.2,56.24,56.07,56.07,551
20121001|2012-08-29 09:00,29,56.07,56.15,56.03,56.15,203
20121001|2012-08-29 09:30,29,56.21,56.44,56.14,56.38,549
20121001|2012-08-29 10:00,29,56.38,56.52,56.3,56.46,447
20121001|2012-08-29 10:30,29,56.47,56.54,56.4,56.42,212
20121001|2012-08-29 11:00,29,56.41,56.51,56.39,56.51,345
20121001|2012-08-29 11:30,29,56.53,57.08,56.51,57.01,1368
20121001|2012-08-29 12:00,29,57.03,57.07,56.98,57,243
20121001|2012-08-29 12:30,29,57,57.17,57,57.01,356
20121001|2012-08-29 13:00,29,57,57.04,56.96,56.97,79
20121001|2012-08-29 13:30,29,56.96,56.96,56.81,56.94,471
20121001|2012-08-29 17:30,30,56.92,56.92,56.92,56.92,4
20121001|2012-08-29 18:00,30,57,57,56.99,56.99,2
20121001|2012-08-29 18:30,30,56.96,56.96,56.96,56.96,3
20121001|2012-08-29 19:00,30,56.81,56.81,56.81,56.81,5
20121001|2012-08-29 20:30,30,56.61,56.61,56.61,56.61,1
20121001|2012-08-29 22:00,30,56.62,56.62,56.62,56.62,3
20121001|2012-08-29 23:00,30,56.6,56.6,56.6,56.6,2
20121001|2012-08-30 00:00,30,56.62,56.62,56.62,56.62,1
20121001|2012-08-30 00:30,30,56.62,56.62,56.62,56.62,80
20121001|2012-08-30 01:30,30,56.88,56.88,56.88,56.88,1
20121001|2012-08-30 02:00,30,56.84,56.84,56.78,56.78,5
20121001|2012-08-30 02:30,30,56.78,56.79,56.75,56.75,18
20121001|2012-08-30 03:00,30,56.75,56.75,56.68,56.68,5
20121001|2012-08-30 03:30,30,56.67,56.67,56.58,56.64,10
20121001|2012-08-30 04:00,30,56.66,56.66,56.65,56.65,2
20121001|2012-08-30 04:30,30,56.72,56.72,56.72,56.72,1
20121001|2012-08-30 05:00,30,56.65,56.67,56.65,56.67,4
20121001|2012-08-30 05:30,30,56.63,56.63,56.63,56.63,1
20121001|2012-08-30 06:00,30,56.61,56.71,56.6,56.71,9
20121001|2012-08-30 06:30,30,56.71,56.71,56.65,56.65,3
20121001|2012-08-30 07:00,30,56.65,56.68,56.65,56.68,92
20121001|2012-08-30 07:30,30,56.67,56.72,56.64,56.71,36
20121001|2012-08-30 08:00,30,56.7,56.76,56.62,56.62,11
20121001|2012-08-30 08:30,30,56.7,56.7,56.59,56.61,255
20121001|2012-08-30 09:00,30,56.62,56.75,56.62,56.75,67
20121001|2012-08-30 09:30,30,56.8,56.84,56.52,56.61,462
20121001|2012-08-30 10:00,30,56.61,56.78,56.57,56.69,370
20121001|2012-08-30 10:30,30,56.72,56.97,56.71,56.85,520
20121001|2012-08-30 11:00,30,56.86,56.94,56.81,56.82,243
20121001|2012-08-30 11:30,30,56.84,56.98,56.82,56.97,300
20121001|2012-08-30 12:00,30,56.97,57,56.88,56.96,930
20121001|2012-08-30 12:30,30,56.96,57.04,56.89,56.95,327
20121001|2012-08-30 13:00,30,56.97,57.02,56.85,56.88,567
20121001|2012-08-30 13:30,30,56.87,56.94,56.77,56.81,755
20121001|2012-08-30 17:00,31,56.71,56.72,56.63,56.71,161
20121001|2012-08-30 17:30,31,56.71,56.71,56.71,56.71,3
20121001|2012-08-30 18:00,31,56.7,56.77,56.7,56.77,41
20121001|2012-08-30 18:30,31,56.77,56.77,56.77,56.77,3
20121001|2012-08-30 19:00,31,56.77,56.77,56.77,56.77,1
20121001|2012-08-30 19:30,31,56.7,56.7,56.7,56.7,4
20121001|2012-08-30 20:00,31,56.7,56.7,56.61,56.7,46
20121001|2012-08-30 20:30,31,56.57,56.57,56.5,56.52,13
20121001|2012-08-30 22:00,31,56.5,56.5,56.4,56.42,46
20121001|2012-08-30 23:00,31,56.45,56.45,56.45,56.45,1
20121001|2012-08-30 23:30,31,56.49,56.49,56.49,56.49,1
20121001|2012-08-31 00:30,31,56.42,56.42,56.4,56.4,84
20121001|2012-08-31 01:30,31,56.5,56.52,56.5,56.5,5
20121001|2012-08-31 02:00,31,56.5,56.5,56.5,56.5,15
20121001|2012-08-31 03:00,31,56.56,56.68,56.56,56.68,20
20121001|2012-08-31 03:30,31,56.7,56.74,56.7,56.74,28
20121001|2012-08-31 04:00,31,56.68,56.7,56.68,56.69,6
20121001|2012-08-31 05:00,31,56.68,56.68,56.65,56.65,79
20121001|2012-08-31 05:30,31,56.7,56.77,56.7,56.77,33
20121001|2012-08-31 06:00,31,56.73,56.76,56.73,56.76,6
20121001|2012-08-31 06:30,31,56.75,56.75,56.66,56.66,4
20121001|2012-08-31 07:00,31,56.66,56.67,56.63,56.64,25
20121001|2012-08-31 07:30,31,56.67,56.74,56.66,56.67,59
20121001|2012-08-31 08:00,31,56.64,56.66,56.57,56.6,106
20121001|2012-08-31 08:30,31,56.57,56.58,56.47,56.48,52
20121001|2012-08-31 09:00,31,56.48,56.55,56.37,56.52,209
20121001|2012-08-31 09:30,31,56.53,56.8,56.53,56.78,537
20121001|2012-08-31 10:00,31,56.79,56.99,56.79,56.95,536
20121001|2012-08-31 10:30,31,56.94,56.97,56.59,56.69,545
20121001|2012-08-31 11:00,31,56.68,56.82,56.67,56.71,223
20121001|2012-08-31 11:30,31,56.7,56.84,56.64,56.83,156
20121001|2012-08-31 12:00,31,56.85,56.88,56.78,56.88,88
20121001|2012-08-31 12:30,31,56.9,57.01,56.89,57,471
20121001|2012-08-31 13:00,31,57,57.11,56.95,57,221
20121001|2012-08-31 13:30,31,57.01,57.02,56.44,56.56,1362
20121001|2012-09-03 19:00,4,57.55,57.7,57.55,57.61,51
20121001|2012-09-03 19:30,4,57.64,57.69,57.64,57.67,8
20121001|2012-09-03 20:00,4,57.77,58.14,57.76,58.14,142
20121001|2012-09-03 20:30,4,58.03,58.05,58.02,58.02,7
20121001|2012-09-03 21:00,4,57.92,57.92,57.92,57.92,2
20121001|2012-09-03 21:30,4,57.89,58.02,57.89,58.02,8
20121001|2012-09-03 22:00,4,58.04,58.04,57.79,57.84,263
20121001|2012-09-03 22:30,4,57.89,57.89,57.84,57.84,16
20121001|2012-09-03 23:00,4,57.84,57.84,57.83,57.84,93
20121001|2012-09-03 23:30,4,57.84,57.84,57.83,57.84,12
20121001|2012-09-04 00:00,4,57.87,57.87,57.78,57.78,41
20121001|2012-09-04 00:30,4,57.78,57.87,57.78,57.87,100
20121001|2012-09-04 01:00,4,57.87,57.87,57.87,57.87,76
20121001|2012-09-04 01:30,4,57.78,57.94,57.75,57.94,21
20121001|2012-09-04 02:00,4,57.85,57.86,57.7,57.74,42
20121001|2012-09-04 02:30,4,57.74,57.74,57.61,57.61,50
20121001|2012-09-04 03:00,4,57.61,57.61,57.54,57.54,27
20121001|2012-09-04 03:30,4,57.5,57.53,57.5,57.51,32
20121001|2012-09-04 04:00,4,57.51,57.51,57.38,57.48,100
20121001|2012-09-04 04:30,4,57.48,57.52,57.48,57.52,82
20121001|2012-09-04 05:00,4,57.52,57.52,57.48,57.48,49
20121001|2012-09-04 05:30,4,57.33,57.33,57.32,57.32,11
20121001|2012-09-04 06:00,4,57.33,57.4,57.33,57.4,48
20121001|2012-09-04 06:30,4,57.45,57.45,57.39,57.42,59
20121001|2012-09-04 07:00,4,57.4,57.41,57.38,57.38,43
20121001|2012-09-04 07:30,4,57.34,57.41,57.31,57.38,110
20121001|2012-09-04 08:00,4,57.38,57.38,57.29,57.3,56
20121001|2012-09-04 08:30,4,57.31,57.35,57.23,57.28,126
20121001|2012-09-04 09:00,4,57.23,57.3,57.12,57.3,275
20121001|2012-09-04 09:30,4,57.29,57.45,57.19,57.44,603
20121001|2012-09-04 10:00,4,57.45,57.59,57.42,57.52,509
20121001|2012-09-04 10:30,4,57.48,57.51,57.44,57.49,123
20121001|2012-09-04 11:00,4,57.49,57.53,57.1,57.13,581
20121001|2012-09-04 11:30,4,57.15,57.21,57.15,57.18,279
20121001|2012-09-04 12:00,4,57.2,57.23,57.05,57.09,371
20121001|2012-09-04 12:30,4,57.08,57.14,56.85,56.95,445
20121001|2012-09-04 13:00,4,56.96,57.37,56.95,57.34,392
20121001|2012-09-04 13:30,4,57.38,57.82,57.38,57.8,1037
20121001|2012-09-04 17:00,5,57.79,57.79,57.65,57.65,65
20121001|2012-09-04 17:30,5,57.68,57.69,57.68,57.69,2
20121001|2012-09-04 18:00,5,57.77,57.77,57.77,57.77,1
20121001|2012-09-04 19:00,5,57.65,57.68,57.65,57.68,4
20121001|2012-09-04 19:30,5,57.71,57.71,57.71,57.71,1
20121001|2012-09-04 20:00,5,57.73,57.73,57.6,57.6,19
20121001|2012-09-04 21:00,5,57.67,57.67,57.67,57.67,2
20121001|2012-09-04 21:30,5,57.72,57.72,57.72,57.72,1
20121001|2012-09-04 22:00,5,57.71,57.71,57.71,57.71,3
20121001|2012-09-04 23:00,5,57.54,57.54,57.54,57.54,2
20121001|2012-09-04 23:30,5,57.48,57.48,57.4,57.4,166
20121001|2012-09-05 00:00,5,57.4,57.4,57.4,57.4,32
20121001|2012-09-05 00:30,5,57.39,57.4,57.34,57.34,7
20121001|2012-09-05 01:00,5,57.47,57.47,57.44,57.44,3
20121001|2012-09-05 01:30,5,57.44,57.44,57.34,57.42,22
20121001|2012-09-05 02:00,5,57.33,57.35,57.29,57.35,11
20121001|2012-09-05 02:30,5,57.34,57.34,57.28,57.29,6
20121001|2012-09-05 03:00,5,57.29,57.29,57.25,57.28,15
20121001|2012-09-05 03:30,5,57.29,57.3,57.26,57.3,94
20121001|2012-09-05 04:00,5,57.29,57.41,57.29,57.37,46
20121001|2012-09-05 04:30,5,57.47,57.48,57.46,57.47,9
20121001|2012-09-05 05:00,5,57.42,57.42,57.42,57.42,1
20121001|2012-09-05 05:30,5,57.38,57.38,57.32,57.34,12
20121001|2012-09-05 06:00,5,57.4,57.4,57.4,57.4,1
20121001|2012-09-05 06:30,5,57.47,57.48,57.46,57.48,6
20121001|2012-09-05 07:00,5,57.52,57.56,57.52,57.52,22
20121001|2012-09-05 07:30,5,57.5,57.54,57.46,57.5,150
20121001|2012-09-05 08:00,5,57.52,57.75,57.52,57.69,198
20121001|2012-09-05 08:30,5,57.68,57.68,57.45,57.46,100
20121001|2012-09-05 09:00,5,57.48,57.64,57.46,57.64,177
20121001|2012-09-05 09:30,5,57.64,57.76,57.47,57.55,1024
20121001|2012-09-05 10:00,5,57.56,57.61,57.5,57.55,469
20121001|2012-09-05 10:30,5,57.53,57.59,57.51,57.56,270
20121001|2012-09-05 11:00,5,57.53,57.57,57.42,57.44,506
20121001|2012-09-05 11:30,5,57.44,57.52,57.35,57.46,484
20121001|2012-09-05 12:00,5,57.43,57.46,57.27,57.35,331
20121001|2012-09-05 12:30,5,57.36,57.45,57.3,57.42,99
20121001|2012-09-05 13:00,5,57.45,57.54,57.33,57.53,452
20121001|2012-09-05 13:30,5,57.53,57.63,57.31,57.63,944
20121001|2012-09-05 17:00,6,57.5,57.73,57.42,57.42,69
20121001|2012-09-05 17:30,6,57.43,57.44,57.42,57.44,12
20121001|2012-09-05 18:00,6,57.31,57.37,57.25,57.25,26
20121001|2012-09-05 18:30,6,57.17,57.19,57.11,57.19,45
20121001|2012-09-05 19:00,6,57.18,57.18,57,57,15
20121001|2012-09-05 19:30,6,57,57.09,56.99,56.99,20
20121001|2012-09-05 20:00,6,56.89,57.01,56.8,56.8,111
20121001|2012-09-05 20:30,6,56.78,56.86,56.78,56.86,91
20121001|2012-09-05 21:00,6,56.95,56.95,56.95,56.95,1
20121001|2012-09-05 21:30,6,56.89,56.89,56.86,56.86,5
20121001|2012-09-05 22:00,6,56.83,56.83,56.83,56.83,1
20121001|2012-09-05 22:30,6,56.89,56.94,56.89,56.94,4
20121001|2012-09-05 23:00,6,56.84,56.86,56.84,56.86,7
20121001|2012-09-06 00:00,6,56.91,56.91,56.91,56.91,1
20121001|2012-09-06 01:00,6,57.02,57.03,57.02,57.03,10
20121001|2012-09-06 01:30,6,57.05,57.06,56.9,56.94,50
20121001|2012-09-06 02:30,6,56.9,57.07,56.9,57.05,190
20121001|2012-09-06 03:00,6,57,57.08,56.99,57.06,12
20121001|2012-09-06 03:30,6,57.01,57.18,56.99,57.18,33
20121001|2012-09-06 04:00,6,57.23,57.24,57.15,57.24,5
20121001|2012-09-06 04:30,6,57.23,57.23,57.08,57.08,21
20121001|2012-09-06 05:00,6,57.07,57.22,57.06,57.11,13
20121001|2012-09-06 05:30,6,57.13,57.14,57.13,57.14,3
20121001|2012-09-06 06:00,6,57.18,57.19,57.12,57.12,19
20121001|2012-09-06 06:30,6,57.15,57.2,57.14,57.18,171
20121001|2012-09-06 07:00,6,57.16,57.16,57.1,57.13,84
20121001|2012-09-06 07:30,6,57.13,57.13,56.87,56.93,117
20121001|2012-09-06 08:00,6,56.91,57.2,56.91,57.13,34
20121001|2012-09-06 08:30,6,57.13,57.25,57.07,57.18,149
20121001|2012-09-06 09:00,6,57.21,57.34,57.15,57.19,329
20121001|2012-09-06 09:30,6,57.21,57.44,57.19,57.23,843
20121001|2012-09-06 10:00,6,57.23,57.24,56.7,56.9,1640
20121001|2012-09-06 10:30,6,56.9,56.97,56.82,56.95,440
20121001|2012-09-06 11:00,6,56.96,56.96,56.71,56.8,266
20121001|2012-09-06 11:30,6,56.79,56.93,56.71,56.87,404
20121001|2012-09-06 12:00,6,56.87,56.97,56.78,56.94,196
20121001|2012-09-06 12:30,6,56.95,56.99,56.85,56.9,195
20121001|2012-09-06 13:00,6,56.9,57.04,56.89,56.97,481
20121001|2012-09-06 13:30,6,56.97,57.11,56.88,56.98,1304
20121001|2012-09-06 17:00,7,56.84,56.84,56.84,56.84,1
20121001|2012-09-06 22:00,7,57.02,57.02,57.02,57.02,1
20121001|2012-09-06 22:30,7,57.12,57.17,57.12,57.17,2
20121001|2012-09-06 23:00,7,57.16,57.16,57.14,57.14,3
20121001|2012-09-06 23:30,7,57.19,57.19,57.17,57.17,3
20121001|2012-09-07 00:00,7,57.14,57.14,57.14,57.14,2
20121001|2012-09-07 00:30,7,57.15,57.17,56.98,57.04,12
20121001|2012-09-07 01:00,7,57.06,57.06,56.96,57,6
20121001|2012-09-07 01:30,7,56.96,56.96,56.7,56.78,13
20121001|2012-09-07 02:00,7,56.65,56.81,56.65,56.81,58
20121001|2012-09-07 02:30,7,56.71,56.77,56.71,56.71,5
20121001|2012-09-07 03:00,7,56.65,56.69,56.63,56.65,144
20121001|2012-09-07 03:30,7,56.65,56.65,56.58,56.6,55
20121001|2012-09-07 04:00,7,56.6,56.6,56.6,56.6,15
20121001|2012-09-07 04:30,7,56.66,56.66,56.59,56.61,92
20121001|2012-09-07 05:00,7,56.61,56.62,56.6,56.61,26
20121001|2012-09-07 05:30,7,56.58,56.61,56.58,56.58,18
20121001|2012-09-07 06:00,7,56.59,56.59,56.57,56.59,18
20121001|2012-09-07 06:30,7,56.62,56.72,56.6,56.6,186
20121001|2012-09-07 07:00,7,56.62,56.68,56.62,56.68,36
20121001|2012-09-07 07:30,7,56.65,56.7,56.5,56.54,215
20121001|2012-09-07 08:00,7,56.5,56.61,56.43,56.5,169
20121001|2012-09-07 08:30,7,56.49,56.52,56.43,56.48,193
20121001|2012-09-07 09:00,7,56.46,56.5,56.24,56.31,505
20121001|2012-09-07 09:30,7,56.27,56.51,56.19,56.48,530
20121001|2012-09-07 10:00,7,56.47,56.5,56.24,56.27,489
20121001|2012-09-07 10:30,7,56.27,56.62,56.15,56.56,1458
20121001|2012-09-07 11:00,7,56.57,56.63,56.48,56.5,983
20121001|2012-09-07 11:30,7,56.51,56.51,56.35,56.36,200
20121001|2012-09-07 12:00,7,56.39,56.44,56.37,56.38,162
20121001|2012-09-07 12:30,7,56.36,56.39,56.21,56.22,261
20121001|2012-09-07 13:00,7,56.23,56.48,56.23,56.37,384
20121001|2012-09-07 13:30,7,56.36,56.48,56.2,56.2,723
20121001|2012-09-09 17:00,10,56.11,56.14,55.83,56.09,145
20121001|2012-09-09 18:00,10,56.13,56.16,56.08,56.14,25
20121001|2012-09-09 19:00,10,56.04,56.04,56.04,56.04,1
20121001|2012-09-09 19:30,10,56.03,56.08,56.02,56.07,6
20121001|2012-09-09 20:00,10,56.25,56.43,56.25,56.32,15
20121001|2012-09-09 20:30,10,56.36,56.36,56.33,56.33,2
20121001|2012-09-09 21:00,10,56.34,56.34,56.26,56.26,3
20121001|2012-09-09 21:30,10,56.38,56.43,56.38,56.41,9
20121001|2012-09-09 22:00,10,56.37,56.37,56.37,56.37,2
20121001|2012-09-09 22:30,10,56.4,56.49,56.4,56.49,8
20121001|2012-09-09 23:30,10,56.43,56.43,56.43,56.43,1
20121001|2012-09-10 00:30,10,56.43,56.6,56.43,56.54,28
20121001|2012-09-10 01:00,10,56.51,56.51,56.43,56.43,6
20121001|2012-09-10 01:30,10,56.44,56.5,56.37,56.49,16
20121001|2012-09-10 02:00,10,56.5,56.55,56.49,56.55,7
20121001|2012-09-10 02:30,10,56.57,56.58,56.56,56.58,3
20121001|2012-09-10 03:00,10,56.58,56.58,56.58,56.58,42
20121001|2012-09-10 03:30,10,56.58,56.58,56.48,56.54,36
20121001|2012-09-10 04:00,10,56.53,56.55,56.37,56.37,49
20121001|2012-09-10 04:30,10,56.44,56.47,56.37,56.37,45
20121001|2012-09-10 05:00,10,56.39,56.39,56.34,56.36,41
20121001|2012-09-10 05:30,10,56.41,56.41,56.33,56.33,3
20121001|2012-09-10 06:00,10,56.37,56.37,56.36,56.36,2
20121001|2012-09-10 06:30,10,56.35,56.45,56.35,56.45,10
20121001|2012-09-10 07:00,10,56.45,56.45,56.45,56.45,1
20121001|2012-09-10 07:30,10,56.4,56.4,56.24,56.24,37
20121001|2012-09-10 08:00,10,56.23,56.23,56,56.16,96
20121001|2012-09-10 08:30,10,56.14,56.23,56.02,56.14,221
20121001|2012-09-10 09:00,10,56.17,56.33,56.13,56.33,270
20121001|2012-09-10 09:30,10,56.33,56.43,56.27,56.41,605
20121001|2012-09-10 10:00,10,56.41,56.55,56.41,56.52,448
20121001|2012-09-10 10:30,10,56.52,56.54,56.41,56.44,218
20121001|2012-09-10 11:00,10,56.45,56.52,56.35,56.36,237
20121001|2012-09-10 11:30,10,56.37,56.42,56.25,56.36,479
20121001|2012-09-10 12:00,10,56.35,56.35,56.1,56.15,627
20121001|2012-09-10 12:30,10,56.16,56.3,56.12,56.17,153
20121001|2012-09-10 13:00,10,56.16,56.31,56.11,56.2,172
20121001|2012-09-10 13:30,10,56.19,56.22,56,56.18,801
20121001|2012-09-10 17:00,11,56.15,56.29,56.14,56.29,21
20121001|2012-09-10 17:30,11,56.21,56.23,56.17,56.17,13
20121001|2012-09-10 18:30,11,56.21,56.27,56.21,56.27,8
20121001|2012-09-10 19:00,11,56.21,56.23,56.21,56.23,3
20121001|2012-09-10 19:30,11,56.28,56.29,56.27,56.29,17
20121001|2012-09-10 20:00,11,56.29,56.52,56.29,56.52,39
20121001|2012-09-10 20:30,11,56.57,56.6,56.09,56.21,79
20121001|2012-09-10 21:00,11,56.16,56.2,56,56,19
20121001|2012-09-10 21:30,11,56.19,56.23,56.16,56.18,40
20121001|2012-09-10 22:00,11,56.23,56.23,56.16,56.16,3
20121001|2012-09-10 22:30,11,56.16,56.16,56.16,56.16,11
20121001|2012-09-10 23:00,11,56.16,56.16,56.09,56.13,36
20121001|2012-09-10 23:30,11,56.14,56.21,56.14,56.2,9
20121001|2012-09-11 00:00,11,56.13,56.13,56.13,56.13,1
20121001|2012-09-11 00:30,11,56.04,56.04,55.86,55.94,36
20121001|2012-09-11 01:00,11,55.95,55.95,55.88,55.89,24
20121001|2012-09-11 01:30,11,55.88,55.99,55.88,55.99,59
20121001|2012-09-11 02:00,11,55.99,56,55.92,55.92,23
20121001|2012-09-11 02:30,11,56.04,56.06,56.04,56.04,7
20121001|2012-09-11 03:00,11,56.1,56.12,56.08,56.08,11
20121001|2012-09-11 03:30,11,56.03,56.07,56.03,56.05,13
20121001|2012-09-11 04:00,11,56.07,56.07,55.99,56.05,37
20121001|2012-09-11 04:30,11,56.03,56.06,55.97,56.06,12
20121001|2012-09-11 05:00,11,56.05,56.08,56,56.06,7
20121001|2012-09-11 05:30,11,56,56.12,56,56.12,46
20121001|2012-09-11 06:00,11,56.06,56.06,56,56.01,50
20121001|2012-09-11 06:30,11,56.09,56.1,56.06,56.08,104
20121001|2012-09-11 07:00,11,56.06,56.08,55.88,55.88,138
20121001|2012-09-11 07:30,11,55.88,55.92,55.8,55.84,120
20121001|2012-09-11 08:00,11,55.86,55.96,55.8,55.88,362
20121001|2012-09-11 08:30,11,55.86,55.87,55.74,55.86,236
20121001|2012-09-11 09:00,11,55.85,55.89,55.83,55.84,249
20121001|2012-09-11 09:30,11,55.86,55.97,55.68,55.73,1312
20121001|2012-09-11 10:00,11,55.72,55.8,55.6,55.76,678
20121001|2012-09-11 10:30,11,55.77,55.84,55.75,55.79,258
20121001|2012-09-11 11:00,11,55.81,55.83,55.71,55.74,343
20121001|2012-09-11 11:30,11,55.74,55.75,55.6,55.64,517
20121001|2012-09-11 12:00,11,55.65,55.81,55.64,55.67,589
20121001|2012-09-11 12:30,11,55.69,55.73,55.61,55.67,648
20121001|2012-09-11 13:00,11,55.69,55.7,55.61,55.62,565
20121001|2012-09-11 13:30,11,55.64,55.65,55.38,55.4,2093
20121001|2012-09-11 17:00,12,55.46,55.46,55.26,55.37,108
20121001|2012-09-11 17:30,12,55.41,55.42,55.31,55.4,61
20121001|2012-09-11 18:00,12,55.47,55.47,55.47,55.47,10
20121001|2012-09-11 18:30,12,55.43,55.44,55.42,55.44,48
20121001|2012-09-11 19:00,12,55.44,55.44,55.44,55.44,3
20121001|2012-09-11 19:30,12,55.47,55.64,55.46,55.61,7
20121001|2012-09-11 20:00,12,55.68,55.71,55.44,55.52,15
20121001|2012-09-11 20:30,12,55.53,55.64,55.53,55.64,5
20121001|2012-09-11 21:00,12,55.72,55.74,55.67,55.67,18
20121001|2012-09-11 21:30,12,55.75,55.83,55.75,55.83,6
20121001|2012-09-11 22:00,12,55.69,55.81,55.69,55.81,4
20121001|2012-09-11 22:30,12,55.78,55.78,55.78,55.78,4
20121001|2012-09-11 23:00,12,55.76,55.78,55.73,55.78,10
20121001|2012-09-11 23:30,12,55.82,55.82,55.82,55.82,1
20121001|2012-09-12 00:00,12,55.8,55.83,55.8,55.82,7
20121001|2012-09-12 00:30,12,55.84,55.84,55.84,55.84,2
20121001|2012-09-12 01:00,12,55.72,55.73,55.69,55.69,16
20121001|2012-09-12 01:30,12,55.72,55.88,55.72,55.88,7
20121001|2012-09-12 02:00,12,55.97,56.02,55.97,55.99,14
20121001|2012-09-12 02:30,12,56.03,56.04,56.02,56.02,5
20121001|2012-09-12 03:00,12,55.96,56.09,55.94,56.09,8
20121001|2012-09-12 03:30,12,56.13,56.13,56.13,56.13,4
20121001|2012-09-12 04:00,12,56.05,56.14,55.99,56.07,93
20121001|2012-09-12 04:30,12,56.08,56.08,56.01,56.07,11
20121001|2012-09-12 05:00,12,56.07,56.08,56.03,56.03,18
20121001|2012-09-12 05:30,12,56.03,56.03,55.88,55.93,89
20121001|2012-09-12 06:00,12,55.96,56.01,55.91,55.95,23
20121001|2012-09-12 06:30,12,55.88,55.89,55.66,55.7,83
20121001|2012-09-12 07:00,12,55.7,55.98,55.64,55.84,379
20121001|2012-09-12 07:30,12,55.87,56.07,55.5,55.91,883
20121001|2012-09-12 08:00,12,55.95,56.04,55.83,55.9,104
20121001|2012-09-12 08:30,12,55.93,56.09,55.93,56.04,342
20121001|2012-09-12 09:00,12,56.04,56.36,56.04,56.06,372
20121001|2012-09-12 09:30,12,56.15,56.35,56.13,56.31,591
20121001|2012-09-12 10:00,12,56.32,56.43,56.12,56.16,497
20121001|2012-09-12 10:30,12,56.17,56.23,56.05,56.1,240
20121001|2012-09-12 11:00,12,56.13,56.33,56.08,56.3,517
20121001|2012-09-12 11:30,12,56.28,56.29,56.11,56.15,790
20121001|2012-09-12 12:00,12,56.17,56.25,56.07,56.09,228
20121001|2012-09-12 12:30,12,56.1,56.2,55.94,55.98,1483
20121001|2012-09-12 13:00,12,55.98,56.1,55.94,55.97,388
20121001|2012-09-12 13:30,12,55.95,56.14,55.94,56.07,798
20121001|2012-09-12 17:00,13,56.14,56.27,56.14,56.27,42
20121001|2012-09-12 18:00,13,56.2,56.2,56.2,56.2,3
20121001|2012-09-12 19:30,13,56.13,56.14,56.09,56.14,5
20121001|2012-09-12 20:00,13,56.24,56.42,55.95,56.33,23
20121001|2012-09-12 20:30,13,56.25,56.25,56.15,56.16,11
20121001|2012-09-12 21:00,13,56.16,56.25,56.15,56.24,52
20121001|2012-09-12 23:00,13,56.26,56.26,56.23,56.23,2
20121001|2012-09-13 01:00,13,56.21,56.21,56.21,56.21,4
20121001|2012-09-13 01:30,13,56.19,56.19,56.07,56.07,140
20121001|2012-09-13 03:00,13,56.01,56.01,56.01,56.01,1
20121001|2012-09-13 03:30,13,56.13,56.17,55.92,56,200
20121001|2012-09-13 04:30,13,56.08,56.17,56.08,56.17,3
20121001|2012-09-13 05:00,13,56.15,56.15,56.15,56.15,6
20121001|2012-09-13 06:00,13,56.2,56.2,56.15,56.15,11
20121001|2012-09-13 06:30,13,56.1,56.17,56.02,56.02,92
20121001|2012-09-13 07:00,13,56.07,56.21,56.06,56.16,9
20121001|2012-09-13 07:30,13,56.19,56.28,56.16,56.26,21
20121001|2012-09-13 08:00,13,56.28,56.28,56.11,56.26,23
20121001|2012-09-13 08:30,13,56.27,56.29,56.07,56.13,108
20121001|2012-09-13 09:00,13,56.13,56.29,56.09,56.1,135
20121001|2012-09-13 09:30,13,56.1,56.16,55.95,56,834
20121001|2012-09-13 10:00,13,56,56.15,55.99,56.11,405
20121001|2012-09-13 10:30,13,56.09,56.13,56.05,56.13,439
20121001|2012-09-13 11:00,13,56.13,56.15,56,56.09,307
20121001|2012-09-13 11:30,13,56.08,56.34,56.02,56.13,553
20121001|2012-09-13 12:00,13,56.12,56.39,56.12,56.29,500
20121001|2012-09-13 12:30,13,56.3,56.35,56.23,56.23,142
20121001|2012-09-13 13:00,13,56.23,56.39,56.22,56.37,291
20121001|2012-09-13 13:30,13,56.35,56.69,56.35,56.57,1312
20121001|2012-09-13 17:00,14,56.58,56.59,56.47,56.47,34
20121001|2012-09-13 18:00,14,56.4,56.46,56.4,56.46,5
20121001|2012-09-13 19:00,14,56.53,56.53,56.49,56.49,2
20121001|2012-09-13 20:00,14,56.6,56.61,56.56,56.56,6
20121001|2012-09-13 20:30,14,56.71,56.85,56.62,56.83,18
20121001|2012-09-13 21:00,14,56.9,56.9,56.75,56.75,8
20121001|2012-09-13 21:30,14,56.87,56.87,56.87,56.87,2
20121001|2012-09-13 22:00,14,56.74,56.77,56.72,56.72,3
20121001|2012-09-13 22:30,14,56.77,56.77,56.77,56.77,2
20121001|2012-09-14 00:00,14,56.83,56.96,56.83,56.96,8
20121001|2012-09-14 00:30,14,56.92,56.92,56.89,56.89,4
20121001|2012-09-14 01:00,14,56.89,56.92,56.84,56.92,5
20121001|2012-09-14 01:30,14,56.96,56.96,56.96,56.96,2
20121001|2012-09-14 03:00,14,56.92,56.92,56.92,56.92,1
20121001|2012-09-14 03:30,14,56.97,57.08,56.97,57.08,3
20121001|2012-09-14 04:00,14,57.13,57.36,57.13,57.36,237
20121001|2012-09-14 04:30,14,57.28,57.3,57.23,57.3,36
20121001|2012-09-14 05:00,14,57.3,57.3,57.14,57.16,15
20121001|2012-09-14 05:30,14,57.13,57.14,57.08,57.1,35
20121001|2012-09-14 06:00,14,57.1,57.28,57.1,57.23,3
20121001|2012-09-14 06:30,14,57.18,57.18,57.08,57.08,6
20121001|2012-09-14 07:00,14,57.11,57.11,56.95,56.99,106
20121001|2012-09-14 07:30,14,57.01,57.07,56.94,56.97,55
20121001|2012-09-14 08:00,14,56.94,57.03,56.94,57.01,18
20121001|2012-09-14 08:30,14,57,57.14,56.99,57.09,89
20121001|2012-09-14 09:00,14,57.09,57.35,57.09,57.23,275
20121001|2012-09-14 09:30,14,57.2,57.34,57.1,57.18,638
20121001|2012-09-14 10:00,14,57.2,57.29,57.15,57.2,304
20121001|2012-09-14 10:30,14,57.22,57.22,57.03,57.08,438
20121001|2012-09-14 11:00,14,57.07,57.19,56.98,57.12,282
20121001|2012-09-14 11:30,14,57.11,57.13,56.81,56.81,293
20121001|2012-09-14 12:00,14,56.8,57,56.71,56.99,905
20121001|2012-09-14 12:30,14,56.98,57.02,56.87,56.87,155
20121001|2012-09-14 13:00,14,56.89,57.25,56.89,57.24,294
20121001|2012-09-14 13:30,14,57.24,57.24,56.95,56.95,737
20121001|2012-09-16 17:00,17,56.72,56.72,56.65,56.71,32
20121001|2012-09-16 17:30,17,56.84,57.03,56.84,57.03,4
20121001|2012-09-16 18:00,17,57.13,57.13,56.96,57.04,6
20121001|2012-09-16 18:30,17,57.01,57.01,57.01,57.01,2
20121001|2012-09-16 19:00,17,57.06,57.06,57.06,57.06,1
20121001|2012-09-16 19:30,17,56.99,57.05,56.99,57.05,4
20121001|2012-09-16 20:00,17,57.02,57.02,56.89,56.89,5
20121001|2012-09-16 21:00,17,56.85,56.97,56.85,56.94,10
20121001|2012-09-16 21:30,17,56.94,56.94,56.91,56.91,6
20121001|2012-09-16 22:00,17,56.84,56.84,56.65,56.65,38
20121001|2012-09-16 22:30,17,56.65,56.7,56.57,56.57,33
20121001|2012-09-17 00:30,17,56.58,56.58,56.3,56.43,71
20121001|2012-09-17 01:00,17,56.42,56.42,56.13,56.23,81
20121001|2012-09-17 01:30,17,56.23,56.25,55.89,55.97,103
20121001|2012-09-17 02:00,17,56.01,56.1,56.01,56.05,17
20121001|2012-09-17 02:30,17,56.05,56.22,56.05,56.2,36
20121001|2012-09-17 03:00,17,56.15,56.18,56.14,56.18,6
20121001|2012-09-17 03:30,17,56.25,56.26,56.08,56.14,50
20121001|2012-09-17 04:00,17,56.18,56.2,56.18,56.18,110
20121001|2012-09-17 04:30,17,56.22,56.3,56.22,56.24,360
20121001|2012-09-17 05:00,17,56.3,56.3,56.24,56.24,100
20121001|2012-09-17 05:30,17,56.24,56.25,56.18,56.23,153
20121001|2012-09-17 06:00,17,56.23,56.25,56.23,56.24,171
20121001|2012-09-17 06:30,17,56.24,56.26,56.19,56.2,193
20121001|2012-09-17 07:00,17,56.2,56.21,56.11,56.15,240
20121001|2012-09-17 07:30,17,56.16,56.23,56,56.2,311
20121001|2012-09-17 08:00,17,56.2,56.22,56.11,56.15,368
20121001|2012-09-17 08:30,17,56.15,56.27,56.13,56.22,109
20121001|2012-09-17 09:00,17,56.2,56.35,56.16,56.3,295
20121001|2012-09-17 09:30,17,56.32,56.35,55.45,55.71,2027
20121001|2012-09-17 10:00,17,55.69,55.72,55.54,55.71,1211
20121001|2012-09-17 10:30,17,55.68,55.71,55.27,55.32,656
20121001|2012-09-17 11:00,17,55.3,55.33,54.71,54.79,948
20121001|2012-09-17 11:30,17,54.77,55.23,54.75,55.17,668
20121001|2012-09-17 12:00,17,55.17,55.17,54.85,55.06,1000
20121001|2012-09-17 12:30,17,55.04,55.1,54.92,54.98,383
20121001|2012-09-17 13:00,17,54.98,55.05,54.87,54.96,582
20121001|2012-09-17 13:30,17,54.96,55.11,54.85,54.98,777
20121001|2012-09-17 17:00,18,54.99,55.12,54.85,54.85,210
20121001|2012-09-17 17:30,18,54.84,54.99,54.84,54.89,24
20121001|2012-09-17 18:00,18,54.91,54.99,54.88,54.99,64
20121001|2012-09-17 18:30,18,55.15,55.15,55.01,55.01,8
20121001|2012-09-17 19:00,18,54.99,55.08,54.95,55.06,53
20121001|2012-09-17 19:30,18,55.07,55.15,55.02,55.06,56
20121001|2012-09-17 20:00,18,55.13,55.31,55.13,55.18,22
20121001|2012-09-17 20:30,18,55.24,55.26,55.17,55.2,35
20121001|2012-09-17 21:00,18,55.21,55.21,55.03,55.1,147
20121001|2012-09-17 21:30,18,55.1,55.21,55.05,55.16,55
20121001|2012-09-17 22:00,18,55.07,55.15,55.03,55.05,203
20121001|2012-09-17 22:30,18,55.05,55.05,54.92,54.92,27
20121001|2012-09-17 23:00,18,54.95,54.97,54.93,54.93,15
20121001|2012-09-17 23:30,18,54.96,54.96,54.89,54.89,7
20121001|2012-09-18 00:00,18,54.94,54.94,54.94,54.94,1
20121001|2012-09-18 00:30,18,54.85,54.85,54.65,54.65,64
20121001|2012-09-18 01:00,18,54.67,54.75,54.59,54.61,123
20121001|2012-09-18 01:30,18,54.6,54.6,54.6,54.6,1
20121001|2012-09-18 02:00,18,54.67,54.67,54.65,54.65,2
20121001|2012-09-18 02:30,18,54.58,54.6,54.48,54.6,231
20121001|2012-09-18 03:00,18,54.54,54.54,54.43,54.45,130
20121001|2012-09-18 03:30,18,54.5,54.76,54.48,54.73,75
20121001|2012-09-18 04:00,18,54.76,54.89,54.75,54.75,47
20121001|2012-09-18 04:30,18,54.64,54.79,54.61,54.79,19
20121001|2012-09-18 05:00,18,54.75,54.75,54.6,54.6,106
20121001|2012-09-18 05:30,18,54.62,54.66,54.62,54.66,84
20121001|2012-09-18 06:00,18,54.64,54.78,54.52,54.71,94
20121001|2012-09-18 06:30,18,54.69,54.87,54.66,54.73,72
20121001|2012-09-18 07:00,18,54.73,54.75,54.49,54.58,350
20121001|2012-09-18 07:30,18,54.58,54.67,54.45,54.6,213
20121001|2012-09-18 08:00,18,54.6,54.76,54.56,54.61,324
20121001|2012-09-18 08:30,18,54.59,54.62,54.33,54.53,451
20121001|2012-09-18 09:00,18,54.55,54.58,54.38,54.57,368
20121001|2012-09-18 09:30,18,54.58,55.06,54.58,54.94,1531
20121001|2012-09-18 10:00,18,54.93,55.02,54.84,54.97,545
20121001|2012-09-18 10:30,18,54.93,55.01,54.74,54.78,530
20121001|2012-09-18 11:00,18,54.78,54.8,54.67,54.8,288
20121001|2012-09-18 11:30,18,54.83,55.02,54.76,54.98,318
20121001|2012-09-18 12:00,18,55,55.05,54.64,54.66,1008
20121001|2012-09-18 12:30,18,54.68,54.82,54.59,54.69,491
20121001|2012-09-18 13:00,18,54.7,54.79,54.6,54.68,223
20121001|2012-09-18 13:30,18,54.67,55,54.67,54.86,953
20121001|2012-09-18 17:00,19,54.91,55,54.9,55,17
20121001|2012-09-18 17:30,19,54.91,54.91,54.84,54.85,3
20121001|2012-09-18 18:00,19,54.9,54.9,54.9,54.9,1
20121001|2012-09-18 18:30,19,55,55.03,55,55.03,2
20121001|2012-09-18 19:00,19,55.06,55.08,55.04,55.08,5
20121001|2012-09-18 19:30,19,55.08,55.1,55.08,55.1,2
20121001|2012-09-18 20:00,19,55.16,55.31,55.12,55.31,16
20121001|2012-09-18 20:30,19,55.19,55.19,55.17,55.17,2
20121001|2012-09-18 21:00,19,55.22,55.24,55.22,55.24,2
20121001|2012-09-18 22:00,19,55.19,55.19,55.19,55.19,1
20121001|2012-09-18 22:30,19,55.27,55.27,55.27,55.27,1
20121001|2012-09-18 23:00,19,55.29,55.29,55.29,55.29,1
20121001|2012-09-18 23:30,19,55.31,55.31,55.31,55.31,1
20121001|2012-09-19 00:00,19,55.3,55.3,55.3,55.3,1
20121001|2012-09-19 00:30,19,55.31,55.31,55.28,55.29,3
20121001|2012-09-19 01:00,19,55.26,55.26,55.26,55.26,1
20121001|2012-09-19 01:30,19,55.29,55.33,55.26,55.28,11
20121001|2012-09-19 02:00,19,55.26,55.27,55.24,55.27,8
20121001|2012-09-19 02:30,19,55.33,55.47,55.33,55.47,40
20121001|2012-09-19 03:00,19,55.48,55.54,55.48,55.51,28
20121001|2012-09-19 03:30,19,55.47,55.47,55.36,55.36,6
20121001|2012-09-19 04:00,19,55.27,55.27,55.24,55.24,9
20121001|2012-09-19 04:30,19,55.13,55.13,55.13,55.13,1
20121001|2012-09-19 05:00,19,55.16,55.16,55.1,55.12,15
20121001|2012-09-19 05:30,19,55.19,55.19,55.13,55.13,23
20121001|2012-09-19 06:00,19,55.1,55.1,55.01,55.01,7
20121001|2012-09-19 06:30,19,55.03,55.03,55,55,5
20121001|2012-09-19 07:00,19,54.95,55.13,54.91,55.06,20
20121001|2012-09-19 07:30,19,55.03,55.15,55.01,55.15,58
20121001|2012-09-19 08:00,19,55.15,55.15,54.92,55.06,166
20121001|2012-09-19 08:30,19,55.07,55.17,55.02,55.04,283
20121001|2012-09-19 09:00,19,55.04,55.2,55.04,55.2,113
20121001|2012-09-19 09:30,19,55.2,55.24,54.95,55.2,878
20121001|2012-09-19 10:00,19,55.21,55.28,55.1,55.21,1429
20121001|2012-09-19 10:30,19,55.24,55.28,55.21,55.25,298
20121001|2012-09-19 11:00,19,55.26,55.52,55.22,55.45,563
20121001|2012-09-19 11:30,19,55.46,55.58,55.44,55.52,846
20121001|2012-09-19 12:00,19,55.53,55.65,55.46,55.53,529
20121001|2012-09-19 12:30,19,55.53,55.64,55.53,55.58,204
20121001|2012-09-19 13:00,19,55.59,55.74,55.59,55.67,281
20121001|2012-09-19 13:30,19,55.7,55.89,55.6,55.78,1149
20121001|2012-09-19 17:00,20,55.73,55.74,55.69,55.71,4
20121001|2012-09-19 18:00,20,55.7,55.7,55.7,55.7,1
20121001|2012-09-19 18:30,20,55.77,56,55.77,56,22
20121001|2012-09-19 19:30,20,56,56,56,56,2
20121001|2012-09-19 20:00,20,55.81,55.81,55.76,55.79,4
20121001|2012-09-19 20:30,20,55.73,55.74,55.66,55.66,4
20121001|2012-09-19 21:00,20,55.53,55.53,55.45,55.45,18
20121001|2012-09-19 21:30,20,55.46,55.81,55.46,55.63,8
20121001|2012-09-19 22:00,20,55.53,55.53,55.53,55.53,1
20121001|2012-09-19 22:30,20,55.53,55.58,55.53,55.58,4
20121001|2012-09-19 23:00,20,55.48,55.48,55.45,55.45,3
20121001|2012-09-19 23:30,20,55.44,55.44,55.44,55.44,2
20121001|2012-09-20 00:00,20,55.56,55.56,55.56,55.56,1
20121001|2012-09-20 00:30,20,55.43,55.56,55.43,55.56,3
20121001|2012-09-20 01:00,20,55.44,55.44,55.42,55.42,4
20121001|2012-09-20 02:00,20,55.36,55.4,55.28,55.28,26
20121001|2012-09-20 02:30,20,55.3,55.3,55.16,55.2,62
20121001|2012-09-20 03:00,20,55.2,55.28,55.2,55.25,8
20121001|2012-09-20 03:30,20,55.32,55.32,55.31,55.31,2
20121001|2012-09-20 04:00,20,55.33,55.33,55.01,55.01,11
20121001|2012-09-20 04:30,20,55.05,55.14,55.05,55.11,6
20121001|2012-09-20 05:00,20,55.15,55.15,55.15,55.15,1
20121001|2012-09-20 05:30,20,55.25,55.26,55.17,55.18,26
20121001|2012-09-20 06:00,20,55.26,55.27,55.23,55.27,6
20121001|2012-09-20 06:30,20,55.28,55.48,55.28,55.48,43
20121001|2012-09-20 07:00,20,55.42,55.47,55.42,55.45,41
20121001|2012-09-20 07:30,20,55.48,55.49,55.38,55.41,66
20121001|2012-09-20 08:00,20,55.43,55.43,55.32,55.33,63
20121001|2012-09-20 08:30,20,55.3,55.38,55.2,55.28,134
20121001|2012-09-20 09:00,20,55.29,55.29,54.96,55.13,390
20121001|2012-09-20 09:30,20,55.17,55.2,55.03,55.16,347
20121001|2012-09-20 10:00,20,55.2,55.22,54.95,55.09,326
20121001|2012-09-20 10:30,20,55.11,55.28,55.06,55.25,701
20121001|2012-09-20 11:00,20,55.25,55.25,54.83,54.86,578
20121001|2012-09-20 11:30,20,54.83,54.86,54.32,54.66,1702
20121001|2012-09-20 12:00,20,54.66,54.83,54.55,54.82,373
20121001|2012-09-20 12:30,20,54.82,54.92,54.5,54.74,605
20121001|2012-09-20 13:00,20,54.71,54.74,54.6,54.71,218
20121001|2012-09-20 13:30,20,54.66,54.82,54.51,54.61,1066
20121001|2012-09-20 17:00,21,54.65,54.86,54.5,54.5,101
20121001|2012-09-20 17:30,21,54.42,54.51,54.42,54.51,8
20121001|2012-09-20 18:00,21,54.52,54.55,54.52,54.55,2
20121001|2012-09-20 18:30,21,54.65,54.68,54.65,54.68,2
20121001|2012-09-20 19:30,21,54.75,54.79,54.75,54.79,3
20121001|2012-09-20 20:00,21,54.87,54.87,54.66,54.81,8
20121001|2012-09-20 20:30,21,54.87,55.01,54.87,55.01,7
20121001|2012-09-20 21:00,21,54.88,54.88,54.88,54.88,1
20121001|2012-09-20 21:30,21,55.01,55.02,54.88,54.88,12
20121001|2012-09-21 00:00,21,54.8,54.8,54.8,54.8,1
20121001|2012-09-21 00:30,21,54.84,54.84,54.69,54.69,5
20121001|2012-09-21 01:00,21,54.71,54.8,54.71,54.8,3
20121001|2012-09-21 01:30,21,54.71,54.79,54.71,54.79,3
20121001|2012-09-21 02:00,21,54.78,54.8,54.78,54.8,2
20121001|2012-09-21 02:30,21,54.87,54.93,54.75,54.93,8
20121001|2012-09-21 03:00,21,54.94,54.97,54.94,54.97,2
20121001|2012-09-21 03:30,21,54.97,55.01,54.88,54.91,46
20121001|2012-09-21 04:00,21,54.91,54.91,54.69,54.69,383
20121001|2012-09-21 04:30,21,54.69,54.69,54.4,54.48,558
20121001|2012-09-21 05:00,21,54.5,54.58,54.5,54.58,31
20121001|2012-09-21 05:30,21,54.56,54.56,54.49,54.49,222
20121001|2012-09-21 06:30,21,54.45,54.46,54.43,54.45,14
20121001|2012-09-21 07:00,21,54.47,54.56,54.45,54.52,22
20121001|2012-09-21 07:30,21,54.48,54.61,54.48,54.52,53
20121001|2012-09-21 08:00,21,54.55,54.68,54.45,54.67,114
20121001|2012-09-21 08:30,21,54.66,54.73,54.54,54.71,258
20121001|2012-09-21 09:00,21,54.75,54.84,54.74,54.79,309
20121001|2012-09-21 09:30,21,54.69,54.7,54.25,54.27,952
20121001|2012-09-21 10:00,21,54.26,54.44,54.25,54.4,623
20121001|2012-09-21 10:30,21,54.39,54.62,54.39,54.5,258
20121001|2012-09-21 11:00,21,54.48,54.48,54.32,54.42,189
20121001|2012-09-21 11:30,21,54.44,54.61,54.44,54.5,467
20121001|2012-09-21 12:00,21,54.45,54.47,54.21,54.27,742
20121001|2012-09-21 12:30,21,54.26,54.31,54.16,54.28,644
20121001|2012-09-21 13:00,21,54.29,54.29,54.15,54.18,339
20121001|2012-09-21 13:30,21,54.18,54.55,54.11,54.46,1725
20121001|2012-09-23 17:00,24,54.46,54.6,54.21,54.22,26
20121001|2012-09-23 17:30,24,54.27,54.27,54.15,54.21,5
20121001|2012-09-23 18:00,24,54.25,54.25,54.25,54.25,1
20121001|2012-09-23 18:30,24,54.27,54.27,54.24,54.24,2
20121001|2012-09-23 19:00,24,54.26,54.26,54.16,54.16,3
20121001|2012-09-23 19:30,24,54.17,54.19,54.11,54.12,17
20121001|2012-09-23 20:00,24,54.1,54.1,53.68,53.68,161
20121001|2012-09-23 20:30,24,53.62,53.62,53.5,53.52,52
20121001|2012-09-23 21:00,24,53.68,53.68,53.66,53.66,2
20121001|2012-09-23 21:30,24,53.56,53.56,53.17,53.27,58
20121001|2012-09-23 22:00,24,53.2,53.2,53.01,53.01,15
20121001|2012-09-23 22:30,24,52.94,52.94,52.92,52.92,10
20121001|2012-09-23 23:00,24,52.91,52.91,52.89,52.89,11
20121001|2012-09-23 23:30,24,52.94,53.09,52.93,53.09,22
20121001|2012-09-24 00:00,24,53.04,53.04,52.97,52.98,48
20121001|2012-09-24 00:30,24,52.97,53.14,52.91,53.13,190
20121001|2012-09-24 01:00,24,53.11,53.32,53.1,53.22,86
20121001|2012-09-24 01:30,24,53.35,53.37,53.34,53.37,170
20121001|2012-09-24 02:00,24,53.41,53.41,53.36,53.36,50
20121001|2012-09-24 02:30,24,53.4,53.4,53.4,53.4,56
20121001|2012-09-24 03:00,24,53.41,53.68,53.41,53.64,223
20121001|2012-09-24 03:30,24,53.64,53.64,53.59,53.59,6
20121001|2012-09-24 04:00,24,53.6,53.6,53.44,53.44,6
20121001|2012-09-24 04:30,24,53.5,53.53,53.48,53.53,15
20121001|2012-09-24 05:00,24,53.48,53.48,53.46,53.46,15
20121001|2012-09-24 05:30,24,53.46,53.5,53.46,53.46,116
20121001|2012-09-24 06:00,24,53.43,53.48,53.43,53.48,3
20121001|2012-09-24 06:30,24,53.43,53.45,53.43,53.45,2
20121001|2012-09-24 07:00,24,53.42,53.42,53.35,53.38,21
20121001|2012-09-24 07:30,24,53.37,53.47,53.37,53.47,124
20121001|2012-09-24 08:00,24,53.45,53.49,53.35,53.35,92
20121001|2012-09-24 08:30,24,53.35,53.45,53.23,53.39,124
20121001|2012-09-24 09:00,24,53.4,53.44,53.25,53.44,179
20121001|2012-09-24 09:30,24,53.39,53.39,53,53.15,831
20121001|2012-09-24 10:00,24,53.08,53.32,52.99,53.29,678
20121001|2012-09-24 10:30,24,53.29,53.38,53.18,53.32,336
20121001|2012-09-24 11:00,24,53.29,53.55,53.25,53.54,229
20121001|2012-09-24 11:30,24,53.52,53.52,53.39,53.43,117
20121001|2012-09-24 12:00,24,53.43,53.64,53.39,53.61,468
20121001|2012-09-24 12:30,24,53.62,53.77,53.52,53.52,240
20121001|2012-09-24 13:00,24,53.52,53.68,53.49,53.64,124
20121001|2012-09-24 13:30,24,53.64,53.85,53.55,53.77,588
20121001|2012-09-24 17:00,25,53.76,53.76,53.76,53.76,4
20121001|2012-09-24 17:30,25,53.69,53.76,53.69,53.76,5
20121001|2012-09-24 19:00,25,53.75,53.75,53.75,53.75,1
20121001|2012-09-24 19:30,25,53.66,53.67,53.65,53.67,3
20121001|2012-09-24 20:00,25,53.66,53.74,53.61,53.73,16
20121001|2012-09-24 20:30,25,53.75,53.79,53.69,53.69,6
20121001|2012-09-24 21:00,25,53.66,53.66,53.53,53.63,3
20121001|2012-09-24 21:30,25,53.56,53.67,53.56,53.67,5
20121001|2012-09-24 22:00,25,53.58,53.76,53.58,53.67,4
20121001|2012-09-24 22:30,25,53.57,53.57,53.57,53.57,1
20121001|2012-09-24 23:00,25,53.54,53.54,53.54,53.54,1
20121001|2012-09-24 23:30,25,53.54,53.54,53.54,53.54,1
20121001|2012-09-25 00:30,25,53.46,53.46,53.38,53.38,3
20121001|2012-09-25 01:00,25,53.38,53.48,53.38,53.43,20
20121001|2012-09-25 01:30,25,53.48,53.54,53.48,53.5,60
20121001|2012-09-25 02:00,25,53.5,53.58,53.5,53.54,154
20121001|2012-09-25 02:30,25,53.56,53.72,53.56,53.65,69
20121001|2012-09-25 03:00,25,53.63,53.67,53.57,53.67,32
20121001|2012-09-25 03:30,25,53.68,53.68,53.65,53.68,46
20121001|2012-09-25 04:00,25,53.6,53.65,53.57,53.57,8
20121001|2012-09-25 04:30,25,53.61,53.73,53.59,53.65,213
20121001|2012-09-25 05:00,25,53.64,53.73,53.64,53.73,22
20121001|2012-09-25 05:30,25,53.71,53.71,53.71,53.71,7
20121001|2012-09-25 06:00,25,53.74,53.8,53.73,53.8,74
20121001|2012-09-25 06:30,25,53.8,53.87,53.8,53.84,34
20121001|2012-09-25 07:00,25,53.83,53.85,53.8,53.83,51
20121001|2012-09-25 07:30,25,53.82,53.87,53.82,53.85,63
20121001|2012-09-25 08:00,25,53.84,53.86,53.76,53.79,99
20121001|2012-09-25 08:30,25,53.78,53.89,53.73,53.81,166
20121001|2012-09-25 09:00,25,53.84,53.84,53.74,53.77,581
20121001|2012-09-25 09:30,25,53.76,53.77,53.41,53.43,1185
20121001|2012-09-25 10:00,25,53.43,53.59,53.36,53.37,286
20121001|2012-09-25 10:30,25,53.35,53.38,53.22,53.28,484
20121001|2012-09-25 11:00,25,53.3,53.32,53.12,53.28,1059
20121001|2012-09-25 11:30,25,53.28,53.28,53.13,53.22,772
20121001|2012-09-25 12:00,25,53.21,53.31,53.21,53.22,169
20121001|2012-09-25 12:30,25,53.2,53.29,53.2,53.2,163
20121001|2012-09-25 13:00,25,53.19,53.22,53.07,53.13,212
20121001|2012-09-25 13:30,25,53.08,53.25,53.04,53.07,991
20121001|2012-09-25 17:00,26,53.07,53.15,53.07,53.15,6
20121001|2012-09-25 17:30,26,53.19,53.19,53.19,53.19,1
20121001|2012-09-25 18:00,26,53.22,53.22,53.22,53.22,1
20121001|2012-09-25 18:30,26,53.14,53.14,53.14,53.14,1
20121001|2012-09-25 19:00,26,53.15,53.15,53.15,53.15,1
20121001|2012-09-25 19:30,26,53.16,53.16,53.16,53.16,1
20121001|2012-09-25 20:00,26,53.03,53.21,53.02,53.12,15
20121001|2012-09-25 20:30,26,53.03,53.03,52.82,52.82,99
20121001|2012-09-25 21:00,26,52.81,52.83,52.8,52.83,3
20121001|2012-09-25 21:30,26,52.8,52.8,52.72,52.72,3
20121001|2012-09-25 22:00,26,52.76,52.82,52.71,52.71,3
20121001|2012-09-25 23:30,26,52.69,52.69,52.69,52.69,1
20121001|2012-09-26 00:00,26,52.69,52.7,52.66,52.66,8
20121001|2012-09-26 00:30,26,52.67,52.7,52.67,52.68,27
20121001|2012-09-26 01:00,26,52.63,52.63,52.56,52.56,11
20121001|2012-09-26 01:30,26,52.62,52.62,52.62,52.62,1
20121001|2012-09-26 02:00,26,52.56,52.56,52.53,52.56,83
20121001|2012-09-26 02:30,26,52.55,52.55,52.55,52.55,1
20121001|2012-09-26 03:00,26,52.55,52.55,52.28,52.34,71
20121001|2012-09-26 03:30,26,52.34,52.37,52.32,52.37,6
20121001|2012-09-26 04:00,26,52.38,52.39,52.34,52.37,10
20121001|2012-09-26 04:30,26,52.4,52.4,52.36,52.36,2
20121001|2012-09-26 05:00,26,52.35,52.35,52.27,52.27,66
20121001|2012-09-26 05:30,26,52.27,52.27,52.26,52.26,3
20121001|2012-09-26 06:00,26,52.26,52.26,52.07,52.12,47
20121001|2012-09-26 06:30,26,52.14,52.23,52.14,52.18,29
20121001|2012-09-26 07:00,26,52.2,52.2,52.07,52.19,181
20121001|2012-09-26 07:30,26,52.18,52.18,51.97,52.18,132
20121001|2012-09-26 08:00,26,52.2,52.36,52.19,52.33,102
20121001|2012-09-26 08:30,26,52.32,52.39,52.24,52.33,104
20121001|2012-09-26 09:00,26,52.35,52.36,52.19,52.2,209
20121001|2012-09-26 09:30,26,52.23,52.35,52.11,52.2,489
20121001|2012-09-26 10:00,26,52.18,52.22,52.06,52.12,620
20121001|2012-09-26 10:30,26,52.11,52.12,51.62,51.7,900
20121001|2012-09-26 11:00,26,51.7,51.82,51.67,51.78,243
20121001|2012-09-26 11:30,26,51.75,51.92,51.71,51.83,279
20121001|2012-09-26 12:00,26,51.84,51.93,51.82,51.9,94
20121001|2012-09-26 12:30,26,51.89,51.89,51.73,51.74,206
20121001|2012-09-26 13:00,26,51.76,51.94,51.69,51.81,209
20121001|2012-09-26 13:30,26,51.81,51.85,51.63,51.67,708
20121001|2012-09-26 17:00,27,51.82,52.02,51.81,51.95,44
20121001|2012-09-26 17:30,27,51.93,52,51.93,52,9
20121001|2012-09-26 18:00,27,51.96,51.98,51.88,51.97,25
20121001|2012-09-26 18:30,27,51.99,51.99,51.9,51.93,6
20121001|2012-09-26 19:00,27,51.9,51.91,51.9,51.91,2
20121001|2012-09-26 19:30,27,51.81,51.81,51.81,51.81,1
20121001|2012-09-26 20:00,27,52.02,52.06,52.02,52.03,5
20121001|2012-09-26 21:30,27,51.99,52.01,51.94,51.94,5
20121001|2012-09-26 22:00,27,51.9,51.9,51.9,51.9,9
20121001|2012-09-26 22:30,27,51.9,51.9,51.86,51.86,29
20121001|2012-09-26 23:30,27,51.8,51.8,51.8,51.8,1
20121001|2012-09-27 01:30,27,51.92,51.92,51.92,51.92,1
20121001|2012-09-27 02:30,27,51.78,51.78,51.75,51.75,6
20121001|2012-09-27 03:00,27,51.76,51.76,51.67,51.67,10
20121001|2012-09-27 03:30,27,51.67,51.79,51.64,51.79,12
20121001|2012-09-27 04:00,27,51.79,51.87,51.73,51.87,40
20121001|2012-09-27 04:30,27,51.89,51.98,51.89,51.95,23
20121001|2012-09-27 05:00,27,51.93,51.93,51.85,51.87,27
20121001|2012-09-27 05:30,27,51.85,51.85,51.71,51.8,53
20121001|2012-09-27 06:00,27,51.8,51.87,51.77,51.77,121
20121001|2012-09-27 06:30,27,51.75,51.75,51.6,51.62,80
20121001|2012-09-27 07:00,27,51.68,51.8,51.59,51.8,74
20121001|2012-09-27 07:30,27,51.78,52.2,51.72,51.92,198
20121001|2012-09-27 08:00,27,51.97,52,51.9,51.95,46
20121001|2012-09-27 08:30,27,51.95,52.03,51.88,52.01,56
20121001|2012-09-27 09:00,27,51.99,52.05,51.91,51.91,286
20121001|2012-09-27 09:30,27,51.88,52.37,51.88,52.09,684
20121001|2012-09-27 10:00,27,52.07,52.1,51.9,52.01,251
20121001|2012-09-27 10:30,27,52,52.14,51.91,52.13,228
20121001|2012-09-27 11:00,27,52.15,52.25,52,52.01,220
20121001|2012-09-27 11:30,27,52.02,52.03,51.89,51.89,119
20121001|2012-09-27 12:00,27,51.89,52,51.76,51.99,224
20121001|2012-09-27 12:30,27,52,52,51.88,51.9,117
20121001|2012-09-27 13:00,27,51.95,52.03,51.89,51.99,94
20121001|2012-09-27 13:30,27,51.97,52.2,51.93,52.19,515
20121001|2012-09-27 17:00,28,52.12,52.12,52.12,52.12,1
20121001|2012-09-27 19:30,28,52.12,52.17,52.11,52.11,145
20121001|2012-09-27 20:00,28,52.11,52.33,52.11,52.27,69
20121001|2012-09-27 23:00,28,52.31,52.31,52.31,52.31,1
20121001|2012-09-28 01:30,28,52.34,52.34,52.34,52.34,1
20121001|2012-09-28 02:30,28,52.08,52.09,52.08,52.09,5
20121001|2012-09-28 03:00,28,51.95,51.95,51.85,51.85,18
20121001|2012-09-28 03:30,28,51.86,51.86,51.73,51.73,202
20121001|2012-09-28 04:30,28,51.6,51.6,51.26,51.35,77
20121001|2012-09-28 05:00,28,51.37,51.37,51.3,51.37,22
20121001|2012-09-28 05:30,28,51.38,51.44,51.34,51.44,9
20121001|2012-09-28 06:00,28,51.64,51.64,51.64,51.64,2
20121001|2012-09-28 06:30,28,51.69,51.92,51.69,51.92,20
20121001|2012-09-28 07:00,28,51.78,51.78,51.66,51.66,2
20121001|2012-09-28 07:30,28,51.57,52.07,51.53,51.58,53
20121001|2012-09-28 08:00,28,51.68,51.82,51.55,51.55,33
20121001|2012-09-28 08:30,28,51.54,51.76,51.53,51.73,12
20121001|2012-09-28 09:00,28,51.95,52.14,51.94,52.09,192
20121001|2012-09-28 09:30,28,52,52.06,51.76,51.89,221
20121001|2012-09-28 10:00,28,51.79,51.91,51.66,51.85,33
20121001|2012-09-28 10:30,28,51.88,52.14,51.88,52,56
20121001|2012-09-28 11:00,28,52.15,52.58,52.15,52.41,70
20121001|2012-09-28 11:30,28,52.31,52.31,52.27,52.27,25
20121001|2012-09-28 12:00,28,52.23,52.23,52.07,52.09,14
20121001|2012-09-28 12:30,28,52.15,52.55,52.13,52.55,256
20121001|2012-09-28 13:00,28,52.6,52.6,52.42,52.5,70
20121001|2012-09-28 13:30,28,52.46,52.47,52.07,52.07,157
20121001|2012-09-30 17:00,1,52,52.07,52,52.07,8
20121001|2012-09-30 18:00,1,51.98,52,51.9,51.9,7
20121001|2012-09-30 18:30,1,51.92,52,51.91,51.91,9
20121001|2012-09-30 20:00,1,52,52,51.9,51.9,4
20121001|2012-09-30 21:00,1,51.76,51.76,51.76,51.76,4
20121001|2012-09-30 22:00,1,51.42,51.44,51.42,51.44,3
20121001|2012-10-01 01:00,1,51.42,51.42,51.41,51.41,2
20121001|2012-10-01 02:00,1,51.35,51.36,51.33,51.33,3
20121001|2012-10-01 02:30,1,51.41,51.41,51.41,51.41,1
20121001|2012-10-01 07:00,1,51.46,51.49,51.46,51.49,2
20121001|2012-10-01 07:30,1,51.5,51.5,51.5,51.5,1
20121001|2012-10-01 08:00,1,51.57,51.57,51.5,51.5,25
20121001|2012-10-01 08:30,1,51.58,51.58,51.45,51.57,17
20121001|2012-10-01 09:00,1,51.53,51.53,51.37,51.37,18
20121001|2012-10-01 09:30,1,51.3,51.3,50.74,50.74,74
20121001|2012-10-01 10:00,1,50.82,50.82,50.75,50.75,19
20121001|2012-10-01 10:30,1,50.71,50.71,50.71,50.71,1
20121001|2012-10-01 11:00,1,50.68,50.81,50.68,50.8,3
20121001|2012-10-01 11:30,1,50.68,50.79,50.64,50.77,52
20121001|2012-10-01 12:00,1,50.78,50.79,50.72,50.78,26
20121001|2012-10-01 12:30,1,50.75,50.9,50.75,50.9,22
20121001|2012-10-01 13:00,1,50.94,50.94,50.79,50.82,15
20121001|2012-10-01 13:30,1,50.82,50.83,50.67,50.67,61
20121001|2012-10-01 17:00,2,50.58,50.62,50.53,50.61,8
20121001|2012-10-01 17:30,2,50.52,50.52,50.49,50.49,2
20121001|2012-10-02 04:00,2,50.35,50.35,50.35,50.35,1
20121001|2012-10-02 04:30,2,50.3,50.3,50.3,50.3,3
20121001|2012-10-02 05:00,2,50.06,50.1,50.04,50.04,42
20121001|2012-10-02 05:30,2,49.9,49.9,49.9,49.9,51
20121001|2012-10-02 06:30,2,49.9,49.9,49.9,49.9,32
20121001|2012-10-02 08:00,2,49.8,49.8,49.65,49.65,2
20121001|2012-10-02 09:00,2,50.12,50.13,50.12,50.13,8
20121001|2012-10-02 09:30,2,50.15,50.15,50.12,50.12,11
20121001|2012-10-02 10:00,2,50.1,50.1,50.08,50.08,5
20121001|2012-10-02 10:30,2,50.36,50.43,50.26,50.43,27
20121001|2012-10-02 11:00,2,50.43,50.43,50.33,50.35,44
20121001|2012-10-02 11:30,2,50.31,50.39,50.23,50.37,30
20121001|2012-10-02 12:00,2,50.33,50.39,50.24,50.25,28
20121001|2012-10-02 12:30,2,50.23,50.3,50.18,50.29,36
20121001|2012-10-02 13:00,2,50.3,50.42,50.29,50.36,20
20121001|2012-10-02 13:30,2,50.33,50.34,50.19,50.3,93
20121001|2012-10-02 17:00,3,50,50,50,50,1
20121001|2012-10-02 21:30,3,49.7,49.71,49.7,49.71,2
20121001|2012-10-03 03:30,3,49.8,49.8,49.8,49.8,4
20121001|2012-10-03 09:00,3,50.28,50.47,50.28,50.44,14
20121001|2012-10-03 09:30,3,49.82,49.97,49.82,49.86,5
20121001|2012-10-03 10:00,3,49.92,49.92,49.92,49.92,1
20121001|2012-10-03 10:30,3,49.82,50.02,49.82,50.01,25
20121001|2012-10-03 11:00,3,50.05,50.13,50.02,50.06,27
20121001|2012-10-03 11:30,3,50.1,50.41,50.08,50.41,107
20121001|2012-10-03 12:30,3,50.25,50.28,50.25,50.28,2
20121001|2012-10-03 13:00,3,50.49,50.6,50.45,50.45,3
20121001|2012-10-03 13:30,3,50.37,50.37,50.36,50.36,15
20121001|2012-10-03 22:30,4,50.6,50.6,50.31,50.31,2
20121001|2012-10-04 08:00,4,51.19,51.19,51.19,51.19,1
20121001|2012-10-04 08:30,4,51.03,51.03,51.03,51.03,1
20121001|2012-10-04 09:00,4,51.13,51.13,51.13,51.13,3
20121001|2012-10-04 09:30,4,51.06,51.09,50.97,50.97,6
20121001|2012-10-04 10:30,4,50.75,50.78,50.75,50.78,6
20121001|2012-10-04 11:00,4,50.87,50.87,50.87,50.87,1
20121001|2012-10-04 12:30,4,50.86,50.92,50.86,50.92,2
20121001|2012-10-04 13:00,4,51.02,51.02,51,51.01,7
20121001|2012-10-04 13:30,4,50.98,51.09,50.96,50.97,18
20121001|2012-10-05 09:30,5,50.96,51.1,50.96,51.1,20
20121001|2012-10-05 10:00,5,51.21,51.26,51.2,51.26,3
20121001|2012-10-05 10:30,5,50.98,50.98,50.97,50.97,10
20121001|2012-10-05 11:00,5,51.22,51.22,51.2,51.22,10
20121001|2012-10-05 11:30,5,51.25,51.25,50.98,50.98,22
20121001|2012-10-05 12:00,5,50.98,50.98,50.85,50.85,16
20121001|2012-10-05 12:30,5,50.84,50.85,50.8,50.83,7
20121001|2012-10-05 13:00,5,50.81,50.85,50.81,50.85,3
20121001|2012-10-05 13:30,5,50.72,50.73,50.71,50.73,3
20121001|2012-10-08 09:30,8,50.68,50.88,50.61,50.81,28
20121001|2012-10-08 10:00,8,50.73,50.73,50.7,50.7,6
20121001|2012-10-08 10:30,8,50.78,50.82,50.75,50.82,8
20121001|2012-10-08 11:00,8,50.85,50.86,50.82,50.82,4
20121001|2012-10-08 12:00,8,50.73,50.73,50.73,50.73,1
20121001|2012-10-08 12:30,8,50.64,50.64,50.59,50.63,11
20121001|2012-10-09 06:00,9,51.37,51.37,51.36,51.36,2
20121001|2012-10-09 09:00,9,51.47,51.47,51.47,51.47,1
20121001|2012-10-09 09:30,9,51.45,51.45,51.44,51.44,3
20121001|2012-10-09 10:00,9,51.24,51.26,51.24,51.26,2
20121001|2012-10-09 10:30,9,51.25,51.25,51.18,51.19,9
20121001|2012-10-09 11:00,9,51.27,51.27,51.21,51.21,304
20121001|2012-10-09 11:30,9,51.16,51.17,51.1,51.1,5
20121001|2012-10-09 12:00,9,50.88,50.88,50.85,50.85,9
20121001|2012-10-09 13:00,9,50.72,50.72,50.71,50.71,3
20121001|2012-10-09 13:30,9,50.76,50.76,50.76,50.76,1
20121001|2012-10-09 17:30,10,50.38,50.42,50.38,50.39,4
20121001|2012-10-09 18:30,10,50.55,50.55,50.55,50.55,1
20121001|2012-10-09 19:30,10,50.6,50.6,50.57,50.57,3
20121001|2012-10-09 20:00,10,50.61,50.63,50.61,50.63,2
20121001|2012-10-10 02:00,10,51.02,51.02,51.02,51.02,1
20121001|2012-10-10 03:30,10,51.02,51.02,51.02,51.02,1
20121001|2012-10-10 04:00,10,50.96,50.96,50.96,50.96,1
20121001|2012-10-10 04:30,10,50.95,51.02,50.95,50.99,4
20121001|2012-10-10 05:00,10,50.94,50.94,50.94,50.94,1
20121001|2012-10-10 05:30,10,50.98,50.98,50.98,50.98,1
20121001|2012-10-10 08:00,10,50.95,50.95,50.91,50.91,2
20121001|2012-10-10 09:00,10,50.81,50.86,50.75,50.75,18
20121001|2012-10-10 09:30,10,50.72,50.72,50.45,50.45,16
20121001|2012-10-10 10:00,10,50.38,50.51,50.38,50.51,11
20121001|2012-10-10 10:30,10,50.39,50.39,50.38,50.38,7
20121001|2012-10-10 11:00,10,50.43,50.43,50.42,50.42,2
20121001|2012-10-10 11:30,10,50.43,50.44,50.43,50.44,3
20121001|2012-10-10 12:00,10,50.4,50.4,50.4,50.4,1
20121001|2012-10-10 12:30,10,50.46,50.46,50.46,50.46,1
20121001|2012-10-11 09:00,11,50.8,50.8,50.8,50.8,3
20121001|2012-10-11 09:30,11,50.97,50.97,50.97,50.97,7
20121001|2012-10-11 12:00,11,51.17,51.19,51.07,51.09,39
20121001|2012-10-11 12:30,11,51.07,51.07,51.07,51.07,1
20121001|2012-10-11 13:00,11,51,51,50.88,50.88,4
20121001|2012-10-12 07:00,12,50.47,50.47,50.47,50.47,1
20121001|2012-10-12 09:30,12,50.4,50.4,50.29,50.29,3
20121201|2012-06-13 20:00,14,50.2,50.2,50,50.02,434
20121201|2012-06-13 20:30,14,50.02,50.04,49.93,49.94,87
20121201|2012-06-13 21:00,14,49.92,49.96,49.89,49.9,43
20121201|2012-06-13 21:30,14,49.89,50.01,49.89,49.98,55
20121201|2012-06-13 22:00,14,49.99,50.17,49.95,50.01,62
20121201|2012-06-13 22:30,14,50.05,50.06,50.03,50.06,10
20121201|2012-06-13 23:00,14,50.08,50.08,50.06,50.07,27
20121201|2012-06-13 23:30,14,50.07,50.07,50.05,50.05,10
20121201|2012-06-14 00:00,14,50.05,50.1,50.05,50.1,15
20121201|2012-06-14 00:30,14,50.08,50.08,49.9,49.9,168
20121201|2012-06-14 01:00,14,49.99,50.04,49.86,49.9,122
20121201|2012-06-14 01:30,14,49.85,49.93,49.68,49.88,213
20121201|2012-06-14 02:00,14,49.83,49.92,49.77,49.81,118
20121201|2012-06-14 02:30,14,49.81,49.94,49.79,49.91,83
20121201|2012-06-14 03:00,14,49.92,49.92,49.8,49.8,146
20121201|2012-06-14 03:30,14,49.8,49.8,49.66,49.66,119
20121201|2012-06-14 04:00,14,49.66,49.97,49.5,49.73,401
20121201|2012-06-14 04:30,14,49.73,49.74,49.56,49.58,44
20121201|2012-06-14 05:00,14,49.54,49.6,49.52,49.6,236
20121201|2012-06-14 05:30,14,49.6,49.61,49.5,49.52,162
20121201|2012-06-14 06:00,14,49.51,49.58,49.48,49.52,75
20121201|2012-06-14 06:30,14,49.53,49.59,49.52,49.59,48
20121201|2012-06-14 07:00,14,49.59,49.6,49.4,49.5,199
20121201|2012-06-14 07:30,14,49.5,49.71,49.49,49.7,286
20121201|2012-06-14 08:00,14,49.69,49.93,49.67,49.8,333
20121201|2012-06-14 08:30,14,49.81,49.85,49.73,49.85,308
20121201|2012-06-14 09:00,14,49.85,49.92,49.68,49.7,851
20121201|2012-06-14 09:30,14,49.69,49.74,49.4,49.49,1297
20121201|2012-06-14 10:00,14,49.49,49.64,49.44,49.48,631
20121201|2012-06-14 10:30,14,49.48,49.5,49.38,49.46,590
20121201|2012-06-14 11:00,14,49.47,49.49,49.16,49.18,920
20121201|2012-06-14 11:30,14,49.2,49.37,49.18,49.3,1223
20121201|2012-06-14 12:00,14,49.31,49.31,49.17,49.2,537
20121201|2012-06-14 12:30,14,49.21,49.24,48.98,48.99,638
20121201|2012-06-14 13:00,14,49,49.12,48.94,48.98,953
20121201|2012-06-14 13:30,14,48.99,49.05,48.97,49.03,116
20121201|2012-06-14 17:00,15,49.07,49.19,49.01,49.19,52
20121201|2012-06-14 17:30,15,49.18,49.18,49.13,49.13,5
20121201|2012-06-14 18:00,15,49.12,49.17,49.12,49.15,11
20121201|2012-06-14 18:30,15,49.14,49.17,49.09,49.1,222
20121201|2012-06-14 19:00,15,49.1,49.2,49.09,49.19,182
20121201|2012-06-14 19:30,15,49.17,49.3,49.17,49.3,46
20121201|2012-06-14 20:00,15,49.33,49.6,49.33,49.6,326
20121201|2012-06-14 20:30,15,49.59,49.6,49.47,49.6,135
20121201|2012-06-14 21:00,15,49.62,49.74,49.62,49.72,96
20121201|2012-06-14 21:30,15,49.71,49.75,49.59,49.6,31
20121201|2012-06-14 22:00,15,49.63,49.75,49.63,49.67,37
20121201|2012-06-14 22:30,15,49.66,49.66,49.57,49.57,27
20121201|2012-06-14 23:00,15,49.57,49.57,49.53,49.53,44
20121201|2012-06-15 00:00,15,49.53,49.55,49.53,49.54,11
20121201|2012-06-15 00:30,15,49.56,49.56,49.44,49.49,116
20121201|2012-06-15 01:00,15,49.45,49.57,49.45,49.57,64
20121201|2012-06-15 01:30,15,49.56,49.62,49.39,49.42,50
20121201|2012-06-15 02:00,15,49.45,49.58,49.43,49.56,75
20121201|2012-06-15 02:30,15,49.49,49.51,49.39,49.44,20
20121201|2012-06-15 03:00,15,49.44,49.46,49.4,49.4,112
20121201|2012-06-15 03:30,15,49.41,49.47,49.38,49.41,65
20121201|2012-06-15 04:00,15,49.37,49.37,49.28,49.33,76
20121201|2012-06-15 04:30,15,49.36,49.4,49.35,49.36,42
20121201|2012-06-15 05:00,15,49.34,49.39,49.32,49.39,125
20121201|2012-06-15 05:30,15,49.32,49.38,49.3,49.36,23
20121201|2012-06-15 06:00,15,49.34,49.4,49.33,49.4,49
20121201|2012-06-15 06:30,15,49.4,49.44,49.3,49.3,67
20121201|2012-06-15 07:00,15,49.3,49.33,49.27,49.28,44
20121201|2012-06-15 07:30,15,49.27,49.29,49.2,49.24,106
20121201|2012-06-15 08:00,15,49.24,49.26,49.05,49.19,266
20121201|2012-06-15 08:30,15,49.17,49.31,49.14,49.25,66
20121201|2012-06-15 09:00,15,49.28,49.3,48.99,49.03,668
20121201|2012-06-15 09:30,15,49.03,49.19,48.96,49.1,1858
20121201|2012-06-15 10:00,15,49.1,49.24,49.03,49.03,1068
20121201|2012-06-15 10:30,15,49.03,49.09,48.99,49.01,732
20121201|2012-06-15 11:00,15,49,49.03,48.64,48.68,1126
20121201|2012-06-15 11:30,15,48.68,48.89,48.66,48.89,451
20121201|2012-06-15 12:00,15,48.89,48.97,48.85,48.93,416
20121201|2012-06-15 12:30,15,48.93,49.07,48.91,48.97,415
20121201|2012-06-15 13:00,15,48.96,49.33,48.92,49.33,1941
20121201|2012-06-15 13:30,15,49.34,49.47,49.34,49.47,137
20121201|2012-06-17 17:00,18,49.71,50.61,49.71,49.85,274
20121201|2012-06-17 17:30,18,49.84,49.84,49.7,49.7,40
20121201|2012-06-17 18:00,18,49.72,49.77,49.72,49.73,25
20121201|2012-06-17 18:30,18,49.71,49.72,49.68,49.69,30
20121201|2012-06-17 19:00,18,49.69,49.79,49.69,49.79,33
20121201|2012-06-17 19:30,18,49.77,49.77,49.69,49.73,52
20121201|2012-06-17 20:00,18,49.75,49.97,49.75,49.86,280
20121201|2012-06-17 20:30,18,49.87,49.87,49.7,49.73,276
20121201|2012-06-17 21:00,18,49.75,49.76,49.71,49.73,72
20121201|2012-06-17 21:30,18,49.73,49.86,49.57,49.71,282
20121201|2012-06-17 22:00,18,49.71,49.83,49.71,49.8,20
20121201|2012-06-17 22:30,18,49.82,49.86,49.82,49.86,9
20121201|2012-06-17 23:00,18,49.89,49.92,49.89,49.91,4
20121201|2012-06-17 23:30,18,49.98,49.98,49.92,49.92,12
20121201|2012-06-18 00:00,18,49.95,49.96,49.93,49.96,5
20121201|2012-06-18 00:30,18,49.91,50.03,49.9,50.03,272
20121201|2012-06-18 01:00,18,49.98,50.14,49.98,50.1,101
20121201|2012-06-18 01:30,18,50.07,50.13,50.04,50.1,327
20121201|2012-06-18 02:00,18,50.1,50.19,50.07,50.08,111
20121201|2012-06-18 02:30,18,50.1,50.1,49.95,49.97,154
20121201|2012-06-18 03:00,18,49.97,49.97,49.77,49.79,153
20121201|2012-06-18 03:30,18,49.79,49.83,49.75,49.83,63
20121201|2012-06-18 04:00,18,49.81,49.83,49.79,49.79,36
20121201|2012-06-18 04:30,18,49.81,49.85,49.81,49.84,25
20121201|2012-06-18 05:00,18,49.83,49.91,49.82,49.9,428
20121201|2012-06-18 05:30,18,49.91,49.92,49.9,49.92,56
20121201|2012-06-18 06:00,18,49.9,49.9,49.89,49.9,3
20121201|2012-06-18 06:30,18,49.89,49.91,49.88,49.89,20
20121201|2012-06-18 07:00,18,49.89,49.89,49.84,49.87,24
20121201|2012-06-18 07:30,18,49.84,49.84,49.71,49.71,27
20121201|2012-06-18 08:00,18,49.67,49.67,49.53,49.54,119
20121201|2012-06-18 08:30,18,49.52,49.69,49.51,49.64,489
20121201|2012-06-18 09:00,18,49.67,49.74,49.64,49.65,407
20121201|2012-06-18 09:30,18,49.65,49.75,49.47,49.55,3564
20121201|2012-06-18 10:00,18,49.55,49.6,49.39,49.41,980
20121201|2012-06-18 10:30,18,49.41,49.51,49.39,49.49,625
20121201|2012-06-18 11:00,18,49.5,49.55,49.45,49.53,348
20121201|2012-06-18 11:30,18,49.54,49.57,49.42,49.54,994
20121201|2012-06-18 12:00,18,49.52,49.53,49.44,49.47,532
20121201|2012-06-18 12:30,18,49.48,49.49,49.3,49.36,1032
20121201|2012-06-18 13:00,18,49.36,49.59,49.36,49.54,1807
20121201|2012-06-18 13:30,18,49.55,49.57,49.35,49.49,340
20121201|2012-06-18 17:00,19,49.66,50.17,49.58,49.86,349
20121201|2012-06-18 17:30,19,49.85,49.88,49.79,49.88,77
20121201|2012-06-18 18:00,19,49.88,49.92,49.88,49.9,47
20121201|2012-06-18 18:30,19,49.94,50.05,49.94,49.99,165
20121201|2012-06-18 19:00,19,49.99,50.05,49.99,50.05,62
20121201|2012-06-18 19:30,19,50.08,50.14,49.94,49.95,189
20121201|2012-06-18 20:00,19,49.93,50.36,49.83,50.36,517
20121201|2012-06-18 20:30,19,50.38,50.4,50.26,50.37,160
20121201|2012-06-18 21:00,19,50.34,50.35,50.24,50.35,44
20121201|2012-06-18 21:30,19,50.34,50.35,50.17,50.28,188
20121201|2012-06-18 22:00,19,50.28,50.34,50.25,50.34,91
20121201|2012-06-18 22:30,19,50.35,50.38,50.32,50.36,65
20121201|2012-06-18 23:00,19,50.36,50.36,50.35,50.35,82
20121201|2012-06-18 23:30,19,50.35,50.37,50.33,50.35,75
20121201|2012-06-19 00:00,19,50.33,50.34,50.33,50.34,13
20121201|2012-06-19 00:30,19,50.34,50.45,50.27,50.44,319
20121201|2012-06-19 01:00,19,50.4,50.45,50.36,50.39,244
20121201|2012-06-19 01:30,19,50.41,50.41,50.2,50.21,245
20121201|2012-06-19 02:00,19,50.21,50.25,50.13,50.19,82
20121201|2012-06-19 02:30,19,50.16,50.22,50.14,50.14,50
20121201|2012-06-19 03:00,19,50.12,50.13,50.05,50.05,195
20121201|2012-06-19 03:30,19,50.04,50.12,49.97,50.1,359
20121201|2012-06-19 04:00,19,50.1,50.41,50.07,50.34,261
20121201|2012-06-19 04:30,19,50.32,50.35,50.27,50.31,76
20121201|2012-06-19 05:00,19,50.26,50.4,50.26,50.4,122
20121201|2012-06-19 05:30,19,50.38,50.42,50.36,50.37,41
20121201|2012-06-19 06:00,19,50.44,50.5,50.41,50.48,122
20121201|2012-06-19 06:30,19,50.51,50.65,50.45,50.65,256
20121201|2012-06-19 07:00,19,50.65,50.65,50.58,50.6,147
20121201|2012-06-19 07:30,19,50.58,50.61,50.52,50.61,146
20121201|2012-06-19 08:00,19,50.61,50.9,50.59,50.87,932
20121201|2012-06-19 08:30,19,50.86,50.9,50.69,50.89,639
20121201|2012-06-19 09:00,19,50.89,51.06,50.7,50.7,1379
20121201|2012-06-19 09:30,19,50.74,51.2,50.74,51.2,4839
20121201|2012-06-19 10:00,19,51.19,51.48,51.1,51.26,4178
20121201|2012-06-19 10:30,19,51.26,51.28,51.11,51.22,1887
20121201|2012-06-19 11:00,19,51.22,51.23,51.15,51.18,1004
20121201|2012-06-19 11:30,19,51.18,51.2,51.05,51.1,1585
20121201|2012-06-19 12:00,19,51.1,51.25,51.09,51.22,942
20121201|2012-06-19 12:30,19,51.22,51.24,51.1,51.12,1670
20121201|2012-06-19 13:00,19,51.14,51.35,51.1,51.23,2379
20121201|2012-06-19 13:30,19,51.23,51.24,51.14,51.15,429
20121201|2012-06-19 17:00,20,51.15,51.33,51.1,51.31,90
20121201|2012-06-19 17:30,20,51.27,51.34,51.27,51.32,27
20121201|2012-06-19 18:00,20,51.33,51.33,51.29,51.29,20
20121201|2012-06-19 18:30,20,51.3,51.3,51.21,51.21,94
20121201|2012-06-19 19:00,20,51.23,51.23,51.02,51.1,65
20121201|2012-06-19 19:30,20,51.15,51.17,50.96,50.96,284
20121201|2012-06-19 20:00,20,51.01,51.25,50.97,51.25,395
20121201|2012-06-19 20:30,20,51.28,51.28,51.19,51.26,71
20121201|2012-06-19 21:00,20,51.24,51.29,51.07,51.13,81
20121201|2012-06-19 21:30,20,51.13,51.36,51.1,51.3,71
20121201|2012-06-19 22:00,20,51.31,51.36,51.3,51.36,94
20121201|2012-06-19 22:30,20,51.36,51.44,51.36,51.4,179
20121201|2012-06-19 23:00,20,51.4,51.45,51.4,51.45,36
20121201|2012-06-19 23:30,20,51.42,51.45,51.42,51.45,3
20121201|2012-06-20 00:00,20,51.43,51.43,51.41,51.43,28
20121201|2012-06-20 00:30,20,51.43,51.48,51.39,51.48,623
20121201|2012-06-20 01:00,20,51.48,51.55,51.45,51.54,357
20121201|2012-06-20 01:30,20,51.55,51.6,51.5,51.5,313
20121201|2012-06-20 02:00,20,51.53,51.53,51.47,51.47,206
20121201|2012-06-20 02:30,20,51.47,51.53,51.43,51.43,243
20121201|2012-06-20 03:00,20,51.41,51.42,51.38,51.41,63
20121201|2012-06-20 03:30,20,51.41,51.47,51.41,51.46,258
20121201|2012-06-20 04:00,20,51.46,51.58,51.46,51.54,140
20121201|2012-06-20 04:30,20,51.53,51.97,51.53,51.95,673
20121201|2012-06-20 05:00,20,51.94,51.96,51.83,51.85,148
20121201|2012-06-20 05:30,20,51.85,51.88,51.82,51.86,263
20121201|2012-06-20 06:00,20,51.83,51.9,51.82,51.85,48
20121201|2012-06-20 06:30,20,51.84,51.86,51.81,51.82,80
20121201|2012-06-20 07:00,20,51.82,51.86,51.72,51.74,413
20121201|2012-06-20 07:30,20,51.7,51.75,51.46,51.72,1089
20121201|2012-06-20 08:00,20,51.72,51.75,51.62,51.69,293
20121201|2012-06-20 08:30,20,51.7,51.73,51.45,51.52,680
20121201|2012-06-20 09:00,20,51.51,51.6,51.44,51.53,385
20121201|2012-06-20 09:30,20,51.55,51.79,51.44,51.65,2600
20121201|2012-06-20 10:00,20,51.66,51.76,51.65,51.74,1776
20121201|2012-06-20 10:30,20,51.74,51.75,51.59,51.61,1299
20121201|2012-06-20 11:00,20,51.61,51.72,51.61,51.71,781
20121201|2012-06-20 11:30,20,51.72,51.74,51.53,51.71,1421
20121201|2012-06-20 12:00,20,51.72,51.84,51.67,51.75,1233
20121201|2012-06-20 12:30,20,51.74,51.76,51.69,51.74,975
20121201|2012-06-20 13:00,20,51.73,51.77,51.5,51.5,1395
20121201|2012-06-20 13:30,20,51.5,51.65,51.47,51.62,197
20121201|2012-06-20 17:00,21,51.64,51.66,51.47,51.47,113
20121201|2012-06-20 17:30,21,51.49,51.53,51.47,51.52,49
20121201|2012-06-20 18:00,21,51.49,51.53,51.45,51.46,43
20121201|2012-06-20 18:30,21,51.44,51.49,51.42,51.43,52
20121201|2012-06-20 19:00,21,51.44,51.44,51.44,51.44,2
20121201|2012-06-20 19:30,21,51.42,51.44,51.32,51.36,120
20121201|2012-06-20 20:00,21,51.33,51.46,51.23,51.43,316
20121201|2012-06-20 20:30,21,51.43,51.48,51.35,51.35,487
20121201|2012-06-20 21:00,21,51.39,51.4,51.24,51.3,153
20121201|2012-06-20 21:30,21,51.3,51.3,51.21,51.23,25
20121201|2012-06-20 22:00,21,51.25,51.29,51.12,51.19,174
20121201|2012-06-20 22:30,21,51.19,51.29,51.15,51.29,69
20121201|2012-06-20 23:00,21,51.3,51.3,51.21,51.25,18
20121201|2012-06-20 23:30,21,51.28,51.29,51.18,51.18,23
20121201|2012-06-21 00:00,21,51.19,51.24,51.19,51.22,10
20121201|2012-06-21 00:30,21,51.26,51.26,51.2,51.21,86
20121201|2012-06-21 01:00,21,51.26,51.36,51.23,51.36,73
20121201|2012-06-21 01:30,21,51.33,51.33,51.24,51.26,147
20121201|2012-06-21 02:00,21,51.26,51.49,51.26,51.33,400
20121201|2012-06-21 02:30,21,51.31,51.32,51.22,51.25,104
20121201|2012-06-21 03:00,21,51.25,51.28,51.24,51.27,150
20121201|2012-06-21 03:30,21,51.27,51.29,51.19,51.19,389
20121201|2012-06-21 04:00,21,51.19,51.2,51.01,51.09,349
20121201|2012-06-21 04:30,21,51.13,51.24,51.1,51.13,116
20121201|2012-06-21 05:00,21,51.14,51.15,51.11,51.14,123
20121201|2012-06-21 05:30,21,51.13,51.15,51.1,51.1,24
20121201|2012-06-21 06:00,21,51.09,51.11,51.06,51.09,60
20121201|2012-06-21 06:30,21,51.11,51.16,51.09,51.14,167
20121201|2012-06-21 07:00,21,51.1,51.15,51.09,51.14,59
20121201|2012-06-21 07:30,21,51.14,51.16,51.11,51.12,203
20121201|2012-06-21 08:00,21,51.13,51.17,51.05,51.05,180
20121201|2012-06-21 08:30,21,51.05,51.2,51.05,51.16,161
20121201|2012-06-21 09:00,21,51.15,51.22,51.05,51.1,937
20121201|2012-06-21 09:30,21,51.09,51.5,51.02,51.47,2639
20121201|2012-06-21 10:00,21,51.49,51.49,51.22,51.25,1736
20121201|2012-06-21 10:30,21,51.25,51.25,51.13,51.14,1537
20121201|2012-06-21 11:00,21,51.14,51.17,50.94,51.03,2833
20121201|2012-06-21 11:30,21,51.01,51.01,50.66,50.81,2593
20121201|2012-06-21 12:00,21,50.81,50.86,50.7,50.82,1111
20121201|2012-06-21 12:30,21,50.87,51,50.79,50.85,1804
20121201|2012-06-21 13:00,21,50.85,50.88,50.66,50.8,1881
20121201|2012-06-21 13:30,21,50.8,50.81,50.64,50.8,211
20121201|2012-06-21 17:00,22,50.71,50.71,50.45,50.56,128
20121201|2012-06-21 17:30,22,50.61,50.61,50.56,50.56,16
20121201|2012-06-21 18:00,22,50.57,50.61,50.57,50.61,8
20121201|2012-06-21 18:30,22,50.62,50.7,50.62,50.67,16
20121201|2012-06-21 19:00,22,50.7,50.83,50.7,50.83,233
20121201|2012-06-21 19:30,22,50.78,50.96,50.78,50.78,158
20121201|2012-06-21 20:00,22,50.77,50.8,50.64,50.72,64
20121201|2012-06-21 20:30,22,50.72,50.77,50.72,50.73,34
20121201|2012-06-21 21:00,22,50.73,50.73,50.69,50.7,8
20121201|2012-06-21 21:30,22,50.68,50.68,50.53,50.53,116
20121201|2012-06-21 22:00,22,50.52,50.6,50.52,50.58,12
20121201|2012-06-21 22:30,22,50.58,50.58,50.53,50.53,26
20121201|2012-06-21 23:00,22,50.57,50.68,50.57,50.6,18
20121201|2012-06-21 23:30,22,50.57,50.57,50.5,50.5,30
20121201|2012-06-22 00:00,22,50.55,50.55,50.5,50.53,50
20121201|2012-06-22 00:30,22,50.56,50.56,50.45,50.45,34
20121201|2012-06-22 01:00,22,50.46,50.52,50.44,50.44,83
20121201|2012-06-22 01:30,22,50.45,50.45,50.38,50.38,63
20121201|2012-06-22 02:00,22,50.4,50.41,50.19,50.2,260
20121201|2012-06-22 02:30,22,50.18,50.23,50.16,50.21,52
20121201|2012-06-22 03:00,22,50.21,50.34,50.17,50.32,166
20121201|2012-06-22 03:30,22,50.33,50.37,50.33,50.37,101
20121201|2012-06-22 04:00,22,50.38,50.4,50.33,50.33,47
20121201|2012-06-22 04:30,22,50.34,50.64,50.34,50.64,417
20121201|2012-06-22 05:00,22,50.65,50.69,50.64,50.64,195
20121201|2012-06-22 05:30,22,50.65,50.68,50.62,50.62,44
20121201|2012-06-22 06:00,22,50.6,50.64,50.55,50.6,84
20121201|2012-06-22 06:30,22,50.6,50.69,50.56,50.69,300
20121201|2012-06-22 07:00,22,50.67,50.68,50.49,50.5,117
20121201|2012-06-22 07:30,22,50.49,50.55,50.46,50.51,157
20121201|2012-06-22 08:00,22,50.49,50.76,50.47,50.76,361
20121201|2012-06-22 08:30,22,50.75,50.94,50.74,50.86,950
20121201|2012-06-22 09:00,22,50.83,51.01,50.73,51,798
20121201|2012-06-22 09:30,22,51.02,51.12,50.92,50.93,2623
20121201|2012-06-22 10:00,22,50.93,50.99,50.85,50.9,1984
20121201|2012-06-22 10:30,22,50.9,50.94,50.84,50.85,1537
20121201|2012-06-22 11:00,22,50.84,50.92,50.81,50.86,584
20121201|2012-06-22 11:30,22,50.85,50.86,50.73,50.79,845
20121201|2012-06-22 12:00,22,50.79,50.81,50.46,50.55,1826
20121201|2012-06-22 12:30,22,50.55,50.59,50.46,50.48,1033
20121201|2012-06-22 13:00,22,50.48,50.72,50.41,50.46,2647
20121201|2012-06-22 13:30,22,50.47,50.48,50.39,50.46,384
20121201|2012-06-24 17:00,25,51.3,51.72,51.21,51.35,759
20121201|2012-06-24 17:30,25,51.35,51.39,51.28,51.34,86
20121201|2012-06-24 18:00,25,51.34,51.49,51.34,51.47,119
20121201|2012-06-24 18:30,25,51.4,51.49,51.38,51.47,21
20121201|2012-06-24 19:00,25,51.5,51.61,51.46,51.61,287
20121201|2012-06-24 19:30,25,51.6,51.61,51.42,51.55,178
20121201|2012-06-24 20:00,25,51.55,51.87,51.55,51.78,592
20121201|2012-06-24 20:30,25,51.78,51.92,51.78,51.91,436
20121201|2012-06-24 21:00,25,51.92,52,51.81,51.84,361
20121201|2012-06-24 21:30,25,51.84,51.95,51.84,51.92,145
20121201|2012-06-24 22:00,25,51.92,51.98,51.92,51.98,21
20121201|2012-06-24 22:30,25,51.92,51.95,51.88,51.93,71
20121201|2012-06-24 23:00,25,51.91,51.94,51.91,51.93,15
20121201|2012-06-24 23:30,25,51.94,51.98,51.92,51.98,29
20121201|2012-06-25 00:00,25,51.93,51.97,51.91,51.91,20
20121201|2012-06-25 00:30,25,51.91,52.14,51.91,52.08,567
20121201|2012-06-25 01:00,25,52.04,52.13,52.03,52.05,158
20121201|2012-06-25 01:30,25,52.05,52.08,51.63,51.63,870
20121201|2012-06-25 02:00,25,51.65,51.69,51.59,51.63,243
20121201|2012-06-25 02:30,25,51.6,51.77,51.6,51.77,202
20121201|2012-06-25 03:00,25,51.75,51.76,51.62,51.63,203
20121201|2012-06-25 03:30,25,51.63,51.67,51.62,51.63,146
20121201|2012-06-25 04:00,25,51.63,51.71,51.62,51.65,391
20121201|2012-06-25 04:30,25,51.67,51.68,51.64,51.65,228
20121201|2012-06-25 05:00,25,51.65,51.65,51.58,51.58,222
20121201|2012-06-25 05:30,25,51.58,51.58,51.53,51.53,151
20121201|2012-06-25 06:00,25,51.56,51.56,51.45,51.45,315
20121201|2012-06-25 06:30,25,51.47,51.55,51.45,51.54,96
20121201|2012-06-25 07:00,25,51.52,51.58,51.51,51.56,289
20121201|2012-06-25 07:30,25,51.56,51.57,51.43,51.46,430
20121201|2012-06-25 08:00,25,51.48,51.61,51.47,51.51,279
20121201|2012-06-25 08:30,25,51.54,51.75,51.5,51.71,1131
20121201|2012-06-25 09:00,25,51.69,52.1,51.69,51.9,1988
20121201|2012-06-25 09:30,25,51.87,52.47,51.78,52.3,5665
20121201|2012-06-25 10:00,25,52.32,52.38,52.17,52.28,3284
20121201|2012-06-25 10:30,25,52.29,52.37,52.21,52.35,2113
20121201|2012-06-25 11:00,25,52.36,52.43,52.18,52.23,2505
20121201|2012-06-25 11:30,25,52.24,52.29,52.07,52.07,2072
20121201|2012-06-25 12:00,25,52.07,52.07,51.97,52.04,1545
20121201|2012-06-25 12:30,25,52.03,52.12,51.98,52.09,1404
20121201|2012-06-25 13:00,25,52.09,52.18,52.08,52.13,1341
20121201|2012-06-25 13:30,25,52.13,52.18,52.01,52.17,1866
20121201|2012-06-25 17:00,26,52.36,52.44,52.25,52.39,202
20121201|2012-06-25 17:30,26,52.4,52.43,52.26,52.26,115
20121201|2012-06-25 18:00,26,52.36,52.37,52.25,52.26,87
20121201|2012-06-25 18:30,26,52.24,52.29,52.13,52.25,218
20121201|2012-06-25 19:00,26,52.25,52.32,52.15,52.2,302
20121201|2012-06-25 19:30,26,52.2,52.35,52.19,52.32,73
20121201|2012-06-25 20:00,26,52.24,52.24,51.82,51.84,770
20121201|2012-06-25 20:30,26,51.84,51.88,51.71,51.71,434
20121201|2012-06-25 21:00,26,51.71,51.76,51.62,51.67,177
20121201|2012-06-25 21:30,26,51.68,51.92,51.61,51.88,358
20121201|2012-06-25 22:00,26,51.79,51.86,51.75,51.77,300
20121201|2012-06-25 22:30,26,51.8,51.92,51.8,51.88,102
20121201|2012-06-25 23:00,26,51.85,52.1,51.82,51.95,130
20121201|2012-06-25 23:30,26,51.95,51.99,51.9,51.9,21
20121201|2012-06-26 00:00,26,51.89,51.89,51.88,51.89,25
20121201|2012-06-26 00:30,26,51.89,51.96,51.76,51.81,228
20121201|2012-06-26 01:00,26,51.81,51.95,51.81,51.84,33
20121201|2012-06-26 01:30,26,51.84,51.97,51.72,51.93,343
20121201|2012-06-26 02:00,26,51.91,51.91,51.8,51.89,166
20121201|2012-06-26 02:30,26,51.92,51.98,51.92,51.98,58
20121201|2012-06-26 03:00,26,51.98,52.08,51.98,52.01,375
20121201|2012-06-26 03:30,26,52,52.04,51.85,51.85,224
20121201|2012-06-26 04:00,26,51.84,51.93,51.82,51.89,291
20121201|2012-06-26 04:30,26,51.9,51.95,51.82,51.93,424
20121201|2012-06-26 05:00,26,51.95,52.01,51.9,51.94,132
20121201|2012-06-26 05:30,26,51.92,51.96,51.85,51.96,69
20121201|2012-06-26 06:00,26,51.96,51.97,51.89,51.89,44
20121201|2012-06-26 06:30,26,51.87,51.95,51.82,51.95,437
20121201|2012-06-26 07:00,26,51.95,52.18,51.94,52.16,527
20121201|2012-06-26 07:30,26,52.18,52.37,52.16,52.35,509
20121201|2012-06-26 08:00,26,52.31,52.42,52.28,52.4,465
20121201|2012-06-26 08:30,26,52.41,52.44,52.28,52.29,542
20121201|2012-06-26 09:00,26,52.28,52.36,52.22,52.33,866
20121201|2012-06-26 09:30,26,52.33,52.36,52.07,52.15,4744
20121201|2012-06-26 10:00,26,52.15,52.19,52.02,52.12,2080
20121201|2012-06-26 10:30,26,52.12,52.12,51.98,52.02,1860
20121201|2012-06-26 11:00,26,52.04,52.16,51.99,52.14,1346
20121201|2012-06-26 11:30,26,52.15,52.2,52.04,52.09,1952
20121201|2012-06-26 12:00,26,52.08,52.1,51.97,51.99,1188
20121201|2012-06-26 12:30,26,51.99,52.03,51.9,51.96,2320
20121201|2012-06-26 13:00,26,51.98,52.01,51.92,51.93,1108
20121201|2012-06-26 13:30,26,51.92,51.93,51.7,51.71,2458
20121201|2012-06-26 17:00,27,51.73,51.92,51.68,51.73,104
20121201|2012-06-26 17:30,27,51.73,51.82,51.73,51.81,11
20121201|2012-06-26 18:00,27,51.85,51.87,51.73,51.75,21
20121201|2012-06-26 18:30,27,51.77,51.9,51.75,51.77,72
20121201|2012-06-26 19:00,27,51.77,51.77,51.69,51.77,55
20121201|2012-06-26 19:30,27,51.78,51.98,51.78,51.86,128
20121201|2012-06-26 20:00,27,51.9,52,51.7,51.74,429
20121201|2012-06-26 20:30,27,51.75,51.82,51.68,51.69,125
20121201|2012-06-26 21:00,27,51.67,51.67,51.56,51.67,105
20121201|2012-06-26 21:30,27,51.64,51.9,51.58,51.82,276
20121201|2012-06-26 22:00,27,51.82,51.86,51.75,51.84,160
20121201|2012-06-26 22:30,27,51.82,51.86,51.81,51.82,31
20121201|2012-06-26 23:00,27,51.85,51.85,51.85,51.85,1
20121201|2012-06-26 23:30,27,51.86,51.89,51.84,51.86,52
20121201|2012-06-27 00:00,27,51.85,51.85,51.85,51.85,12
20121201|2012-06-27 00:30,27,51.85,52.06,51.84,51.98,154
20121201|2012-06-27 01:00,27,51.95,52,51.9,51.99,45
20121201|2012-06-27 01:30,27,52.01,52.02,51.93,52,83
20121201|2012-06-27 02:00,27,52,52.09,51.93,52.04,198
20121201|2012-06-27 02:30,27,52.06,52.06,52,52.06,38
20121201|2012-06-27 03:00,27,52.04,52.04,51.94,51.97,160
20121201|2012-06-27 03:30,27,51.98,52,51.92,51.92,178
20121201|2012-06-27 04:00,27,51.92,52,51.92,51.95,99
20121201|2012-06-27 04:30,27,51.95,51.98,51.93,51.93,54
20121201|2012-06-27 05:00,27,51.92,52.03,51.92,52.02,113
20121201|2012-06-27 05:30,27,52.02,52.03,51.92,51.96,162
20121201|2012-06-27 06:00,27,51.96,52.1,51.95,52.09,295
20121201|2012-06-27 06:30,27,52.09,52.22,52.02,52.19,422
20121201|2012-06-27 07:00,27,52.2,52.23,52.09,52.16,290
20121201|2012-06-27 07:30,27,52.17,52.57,52.17,52.51,1658
20121201|2012-06-27 08:00,27,52.51,52.57,52.44,52.5,756
20121201|2012-06-27 08:30,27,52.51,52.51,52.3,52.35,1259
20121201|2012-06-27 09:00,27,52.36,52.48,52.3,52.48,970
20121201|2012-06-27 09:30,27,52.46,52.64,52.41,52.58,5247
20121201|2012-06-27 10:00,27,52.58,52.61,52.4,52.46,2904
20121201|2012-06-27 10:30,27,52.47,52.59,52.45,52.53,1635
20121201|2012-06-27 11:00,27,52.54,52.54,52.47,52.52,1449
20121201|2012-06-27 11:30,27,52.52,52.56,52.37,52.37,1899
20121201|2012-06-27 12:00,27,52.37,52.39,52.25,52.31,1846
20121201|2012-06-27 12:30,27,52.32,52.37,52.23,52.25,1248
20121201|2012-06-27 13:00,27,52.26,52.33,52.2,52.24,1702
20121201|2012-06-27 13:30,27,52.25,52.26,52.11,52.19,2294
20121201|2012-06-27 17:00,28,52.28,52.35,52.21,52.28,69
20121201|2012-06-27 17:30,28,52.26,52.27,52.14,52.16,91
20121201|2012-06-27 18:00,28,52.2,52.21,52.1,52.18,88
20121201|2012-06-27 18:30,28,52.13,52.18,52.12,52.12,15
20121201|2012-06-27 19:00,28,52.12,52.25,52.12,52.2,49
20121201|2012-06-27 19:30,28,52.24,52.36,52.22,52.34,131
20121201|2012-06-27 20:00,28,52.32,52.32,52.09,52.17,767
20121201|2012-06-27 20:30,28,52.16,52.22,52.05,52.1,327
20121201|2012-06-27 21:00,28,52.07,52.08,51.93,52.02,400
20121201|2012-06-27 21:30,28,52.01,52.15,51.92,52.14,350
20121201|2012-06-27 22:00,28,52.16,52.22,52.08,52.09,199
20121201|2012-06-27 22:30,28,52.07,52.08,52.04,52.07,19
20121201|2012-06-27 23:00,28,52.05,52.06,51.93,51.93,57
20121201|2012-06-27 23:30,28,51.93,51.97,51.88,51.97,69
20121201|2012-06-28 00:00,28,51.99,52,51.97,51.99,84
20121201|2012-06-28 00:30,28,51.99,52,51.9,52,109
20121201|2012-06-28 01:00,28,51.99,52.01,51.97,51.99,74
20121201|2012-06-28 01:30,28,52,52.03,51.89,51.95,163
20121201|2012-06-28 02:00,28,51.94,51.99,51.92,51.93,168
20121201|2012-06-28 02:30,28,52,52.05,51.94,51.96,238
20121201|2012-06-28 03:00,28,51.93,51.93,51.85,51.89,239
20121201|2012-06-28 03:30,28,51.92,51.96,51.92,51.96,129
20121201|2012-06-28 04:00,28,51.93,52.03,51.93,52.03,172
20121201|2012-06-28 04:30,28,52.02,52.02,51.93,51.96,210
20121201|2012-06-28 05:00,28,51.94,52.05,51.94,52.05,92
20121201|2012-06-28 05:30,28,52.04,52.04,51.95,52.02,124
20121201|2012-06-28 06:00,28,52.03,52.1,52.02,52.03,244
20121201|2012-06-28 06:30,28,52.03,52.07,51.99,52,198
20121201|2012-06-28 07:00,28,52.01,52.13,51.96,52.12,200
20121201|2012-06-28 07:30,28,52.11,52.19,52.1,52.12,118
20121201|2012-06-28 08:00,28,52.12,52.2,51.64,51.87,2314
20121201|2012-06-28 08:30,28,51.87,52.01,51.86,51.98,393
20121201|2012-06-28 09:00,28,51.99,52.02,51.88,51.97,386
20121201|2012-06-28 09:30,28,52,52.13,51.84,51.92,3900
20121201|2012-06-28 10:00,28,51.93,51.99,51.81,51.85,2745
20121201|2012-06-28 10:30,28,51.84,51.86,51.7,51.7,1681
20121201|2012-06-28 11:00,28,51.7,51.82,51.53,51.54,2676
20121201|2012-06-28 11:30,28,51.54,51.55,51.36,51.48,2078
20121201|2012-06-28 12:00,28,51.48,51.68,51.48,51.59,1841
20121201|2012-06-28 12:30,28,51.58,51.73,51.58,51.7,1046
20121201|2012-06-28 13:00,28,51.71,51.79,51.64,51.65,1392
20121201|2012-06-28 13:30,28,51.65,51.81,51.5,51.7,2828
20121201|2012-06-28 17:00,29,51.73,51.75,51.61,51.69,213
20121201|2012-06-28 17:30,29,51.68,51.71,51.68,51.71,31
20121201|2012-06-28 18:00,29,51.71,51.71,51.69,51.7,65
20121201|2012-06-28 18:30,29,51.7,51.71,51.68,51.69,13
20121201|2012-06-28 19:00,29,51.69,51.73,51.69,51.73,83
20121201|2012-06-28 19:30,29,51.73,51.78,51.72,51.78,200
20121201|2012-06-28 20:00,29,51.77,51.85,51.7,51.82,167
20121201|2012-06-28 20:30,29,51.81,51.91,51.77,51.87,90
20121201|2012-06-28 21:00,29,51.91,51.92,51.85,51.85,65
20121201|2012-06-28 21:30,29,51.87,51.93,51.83,51.9,118
20121201|2012-06-28 22:00,29,51.93,52,51.85,51.94,416
20121201|2012-06-28 22:30,29,51.94,52.04,51.94,52.03,97
20121201|2012-06-28 23:00,29,52.03,52.05,52.03,52.04,75
20121201|2012-06-28 23:30,29,52.02,52.04,52,52.01,10
20121201|2012-06-29 00:00,29,52.02,52.04,52.01,52.04,22
20121201|2012-06-29 00:30,29,52.03,52.2,52.02,52.17,321
20121201|2012-06-29 01:00,29,52.19,52.21,52.1,52.18,239
20121201|2012-06-29 01:30,29,52.18,52.22,52.07,52.2,481
20121201|2012-06-29 02:00,29,52.23,52.41,52.21,52.32,551
20121201|2012-06-29 02:30,29,52.32,52.35,52.26,52.28,184
20121201|2012-06-29 03:00,29,52.28,52.34,52.27,52.34,314
20121201|2012-06-29 03:30,29,52.34,52.36,52.26,52.28,101
20121201|2012-06-29 04:00,29,52.28,52.31,52.16,52.28,304
20121201|2012-06-29 04:30,29,52.28,52.32,52.17,52.18,301
20121201|2012-06-29 05:00,29,52.18,52.24,52.18,52.21,104
20121201|2012-06-29 05:30,29,52.19,52.24,52.18,52.24,332
20121201|2012-06-29 06:00,29,52.24,52.36,52.23,52.36,163
20121201|2012-06-29 06:30,29,52.36,52.58,52.33,52.54,651
20121201|2012-06-29 07:00,29,52.54,52.79,52.39,52.7,858
20121201|2012-06-29 07:30,29,52.76,52.97,52.2,52.79,3725
20121201|2012-06-29 08:00,29,52.79,52.95,52.64,52.65,1520
20121201|2012-06-29 08:30,29,52.69,52.73,52.36,52.5,1205
20121201|2012-06-29 09:00,29,52.49,52.69,52.49,52.64,768
20121201|2012-06-29 09:30,29,52.65,52.71,52.58,52.67,3050
20121201|2012-06-29 10:00,29,52.67,52.77,52.57,52.75,2641
20121201|2012-06-29 10:30,29,52.76,52.84,52.72,52.74,2312
20121201|2012-06-29 11:00,29,52.74,52.75,52.56,52.6,1507
20121201|2012-06-29 11:30,29,52.6,52.68,52.54,52.68,1259
20121201|2012-06-29 12:00,29,52.67,52.83,52.61,52.76,1583
20121201|2012-06-29 12:30,29,52.76,52.82,52.74,52.74,2392
20121201|2012-06-29 13:00,29,52.76,52.8,52.65,52.8,1960
20121201|2012-06-29 13:30,29,52.8,53.26,52.68,53.18,5554
20121201|2012-07-01 17:00,2,53.53,53.62,53.47,53.53,615
20121201|2012-07-01 17:30,2,53.56,53.71,53.56,53.71,221
20121201|2012-07-01 18:00,2,53.72,53.83,53.69,53.72,201
20121201|2012-07-01 18:30,2,53.75,53.81,53.71,53.81,82
20121201|2012-07-01 19:00,2,53.82,53.82,53.72,53.74,280
20121201|2012-07-01 19:30,2,53.74,53.75,53.5,53.54,221
20121201|2012-07-01 20:00,2,53.54,53.58,53.1,53.16,1245
20121201|2012-07-01 20:30,2,53.16,53.24,53.14,53.14,761
20121201|2012-07-01 21:00,2,53.14,53.15,52.98,53,802
20121201|2012-07-01 21:30,2,53,53.13,52.96,53.12,506
20121201|2012-07-01 22:00,2,53.11,53.16,53.04,53.07,156
20121201|2012-07-01 22:30,2,53.05,53.19,53.05,53.18,492
20121201|2012-07-01 23:00,2,53.17,53.3,53.17,53.24,305
20121201|2012-07-01 23:30,2,53.23,53.29,53.21,53.22,86
20121201|2012-07-02 00:00,2,53.21,53.26,53.18,53.18,132
20121201|2012-07-02 00:30,2,53.18,53.39,53.16,53.2,813
20121201|2012-07-02 01:00,2,53.2,53.2,53.12,53.13,221
20121201|2012-07-02 01:30,2,53.14,53.22,53.08,53.15,378
20121201|2012-07-02 02:00,2,53.16,53.19,53.13,53.19,146
20121201|2012-07-02 02:30,2,53.18,53.32,53.18,53.31,256
20121201|2012-07-02 03:00,2,53.32,53.39,53.31,53.36,413
20121201|2012-07-02 03:30,2,53.37,53.45,53.37,53.38,225
20121201|2012-07-02 04:00,2,53.38,53.5,53.38,53.46,384
20121201|2012-07-02 04:30,2,53.45,53.45,53.25,53.31,488
20121201|2012-07-02 05:00,2,53.31,53.33,53.23,53.23,219
20121201|2012-07-02 05:30,2,53.25,53.3,53.23,53.26,73
20121201|2012-07-02 06:00,2,53.26,53.32,53.24,53.29,230
20121201|2012-07-02 06:30,2,53.27,53.3,53.24,53.28,97
20121201|2012-07-02 07:00,2,53.28,53.3,53.24,53.27,74
20121201|2012-07-02 07:30,2,53.28,53.34,53.23,53.32,197
20121201|2012-07-02 08:00,2,53.31,53.45,53.31,53.39,556
20121201|2012-07-02 08:30,2,53.4,53.44,53.35,53.38,673
20121201|2012-07-02 09:00,2,53.38,53.53,53.3,53.32,1261
20121201|2012-07-02 09:30,2,53.33,53.43,53.11,53.13,5440
20121201|2012-07-02 10:00,2,53.13,53.16,53.03,53.03,2455
20121201|2012-07-02 10:30,2,53.04,53.05,52.97,52.99,1356
20121201|2012-07-02 11:00,2,53,53.03,52.91,52.98,1962
20121201|2012-07-02 11:30,2,52.97,53.06,52.91,52.93,1104
20121201|2012-07-02 12:00,2,52.93,53,52.64,52.92,2603
20121201|2012-07-02 12:30,2,52.92,53.03,52.86,53,1886
20121201|2012-07-02 13:00,2,52.99,53.1,52.99,53.03,1116
20121201|2012-07-02 13:30,2,53.03,53.18,52.88,52.95,2459
20121201|2012-07-02 17:00,3,53.35,53.52,53.11,53.2,740
20121201|2012-07-02 17:30,3,53.22,53.29,53.15,53.2,182
20121201|2012-07-02 18:00,3,53.17,53.25,53.15,53.21,65
20121201|2012-07-02 18:30,3,53.22,53.26,53.21,53.21,8
20121201|2012-07-02 19:00,3,53.22,53.25,53.15,53.17,55
20121201|2012-07-02 19:30,3,53.23,53.27,53.16,53.17,81
20121201|2012-07-02 20:00,3,53.16,53.24,53.11,53.11,425
20121201|2012-07-02 20:30,3,53.17,53.2,53.14,53.2,104
20121201|2012-07-02 21:00,3,53.19,53.23,53.14,53.23,45
20121201|2012-07-02 21:30,3,53.23,53.33,53.23,53.28,326
20121201|2012-07-02 22:00,3,53.31,53.31,53.17,53.24,243
20121201|2012-07-02 22:30,3,53.26,53.32,53.24,53.27,48
20121201|2012-07-02 23:00,3,53.29,53.29,53.27,53.27,29
20121201|2012-07-02 23:30,3,53.27,53.27,53.24,53.25,54
20121201|2012-07-03 00:00,3,53.26,53.29,53.25,53.28,35
20121201|2012-07-03 00:30,3,53.28,53.33,53.28,53.31,38
20121201|2012-07-03 01:00,3,53.33,53.43,53.32,53.4,508
20121201|2012-07-03 01:30,3,53.4,53.5,53.34,53.5,526
20121201|2012-07-03 02:00,3,53.46,53.5,53.36,53.41,215
20121201|2012-07-03 02:30,3,53.4,53.43,53.38,53.43,123
20121201|2012-07-03 03:00,3,53.43,53.44,53.37,53.37,63
20121201|2012-07-03 03:30,3,53.39,53.41,53.38,53.39,134
20121201|2012-07-03 04:00,3,53.41,53.49,53.4,53.47,189
20121201|2012-07-03 04:30,3,53.48,53.56,53.47,53.52,336
20121201|2012-07-03 05:00,3,53.52,53.52,53.45,53.45,67
20121201|2012-07-03 05:30,3,53.44,53.45,53.38,53.4,121
20121201|2012-07-03 06:00,3,53.4,53.48,53.4,53.44,116
20121201|2012-07-03 06:30,3,53.44,53.44,53.38,53.4,204
20121201|2012-07-03 07:00,3,53.4,53.4,53.26,53.28,370
20121201|2012-07-03 07:30,3,53.26,53.5,53.25,53.48,280
20121201|2012-07-03 08:00,3,53.49,53.62,53.44,53.59,832
20121201|2012-07-03 08:30,3,53.59,53.72,53.57,53.7,1447
20121201|2012-07-03 09:00,3,53.71,53.74,53.68,53.68,1083
20121201|2012-07-03 09:30,3,53.68,53.72,53.34,53.52,5531
20121201|2012-07-03 10:00,3,53.5,53.55,53.42,53.53,2515
20121201|2012-07-03 10:30,3,53.52,53.59,53.45,53.51,2017
20121201|2012-07-03 11:00,3,53.51,53.56,53.48,53.55,1309
20121201|2012-07-03 11:30,3,53.55,53.9,53.52,53.82,5049
20121201|2012-07-05 09:30,5,54.14,54.79,54.05,54.6,11606
20121201|2012-07-05 10:00,5,54.61,54.64,54.48,54.62,4227
20121201|2012-07-05 10:30,5,54.62,54.72,54.55,54.58,3115
20121201|2012-07-05 11:00,5,54.59,54.72,54.51,54.63,2925
20121201|2012-07-05 11:30,5,54.63,54.73,54.6,54.69,1962
20121201|2012-07-05 12:00,5,54.7,54.99,54.69,54.99,3270
20121201|2012-07-05 12:30,5,54.99,55.02,54.82,54.86,3948
20121201|2012-07-05 13:00,5,54.86,55,54.76,54.86,1937
20121201|2012-07-05 13:30,5,54.86,55.2,54.8,55.2,3123
20121201|2012-07-05 17:00,6,55.12,55.12,54.87,55.1,489
20121201|2012-07-05 17:30,6,55.15,55.19,55.01,55.01,50
20121201|2012-07-05 18:00,6,55.04,55.08,55.01,55.07,18
20121201|2012-07-05 18:30,6,55.07,55.07,54.94,54.94,79
20121201|2012-07-05 19:00,6,54.93,54.95,54.75,54.79,691
20121201|2012-07-05 19:30,6,54.77,54.79,54.6,54.67,726
20121201|2012-07-05 20:00,6,54.64,54.8,54.47,54.73,1463
20121201|2012-07-05 20:30,6,54.72,54.75,54.6,54.69,348
20121201|2012-07-05 21:00,6,54.69,54.7,54.65,54.66,108
20121201|2012-07-05 21:30,6,54.65,54.79,54.57,54.7,202
20121201|2012-07-05 22:00,6,54.7,54.7,54.54,54.59,169
20121201|2012-07-05 22:30,6,54.58,54.64,54.58,54.61,15
20121201|2012-07-05 23:00,6,54.62,54.62,54.6,54.6,10
20121201|2012-07-05 23:30,6,54.65,54.68,54.63,54.63,11
20121201|2012-07-06 00:00,6,54.64,54.66,54.63,54.66,76
20121201|2012-07-06 00:30,6,54.62,54.63,54.52,54.62,774
20121201|2012-07-06 01:00,6,54.61,54.8,54.6,54.69,304
20121201|2012-07-06 01:30,6,54.67,54.69,54.5,54.58,734
20121201|2012-07-06 02:00,6,54.58,54.6,54.43,54.58,489
20121201|2012-07-06 02:30,6,54.58,54.68,54.53,54.67,201
20121201|2012-07-06 03:00,6,54.67,54.79,54.66,54.79,73
20121201|2012-07-06 03:30,6,54.79,54.79,54.62,54.63,248
20121201|2012-07-06 04:00,6,54.62,54.63,54.43,54.45,688
20121201|2012-07-06 04:30,6,54.45,54.45,54.22,54.34,977
20121201|2012-07-06 05:00,6,54.32,54.34,54.24,54.31,132
20121201|2012-07-06 05:30,6,54.32,54.45,54.29,54.29,233
20121201|2012-07-06 06:00,6,54.29,54.45,54.29,54.36,130
20121201|2012-07-06 06:30,6,54.36,54.44,54.3,54.39,160
20121201|2012-07-06 07:00,6,54.4,54.5,54.39,54.42,492
20121201|2012-07-06 07:30,6,54.41,54.43,54.2,54.24,541
20121201|2012-07-06 08:00,6,54.24,54.49,54.23,54.36,498
20121201|2012-07-06 08:30,6,54.36,54.45,54.35,54.35,325
20121201|2012-07-06 09:00,6,54.35,54.41,54.21,54.41,312
20121201|2012-07-06 09:30,6,54.41,54.79,54.38,54.58,4456
20121201|2012-07-06 10:00,6,54.58,54.69,54.57,54.62,1448
20121201|2012-07-06 10:30,6,54.63,54.64,54.47,54.49,2494
20121201|2012-07-06 11:00,6,54.47,54.61,54.43,54.61,1498
20121201|2012-07-06 11:30,6,54.61,54.63,54.55,54.61,754
20121201|2012-07-06 12:00,6,54.6,54.67,54.53,54.53,1094
20121201|2012-07-06 12:30,6,54.53,54.53,54.33,54.34,1323
20121201|2012-07-06 13:00,6,54.35,54.45,54.3,54.45,1064
20121201|2012-07-06 13:30,6,54.45,54.5,54.16,54.18,2064
20121201|2012-07-08 17:00,9,54.9,54.96,54.7,54.74,780
20121201|2012-07-08 17:30,9,54.74,54.85,54.7,54.85,92
20121201|2012-07-08 18:00,9,54.82,54.83,54.72,54.72,57
20121201|2012-07-08 18:30,9,54.79,54.79,54.64,54.71,80
20121201|2012-07-08 19:00,9,54.71,54.76,54.66,54.71,45
20121201|2012-07-08 19:30,9,54.69,54.74,54.61,54.64,98
20121201|2012-07-08 20:00,9,54.61,54.73,54.42,54.51,1325
20121201|2012-07-08 20:30,9,54.5,54.71,54.43,54.62,468
20121201|2012-07-08 21:00,9,54.64,54.69,54.6,54.65,93
20121201|2012-07-08 21:30,9,54.64,55.09,54.63,54.98,1101
20121201|2012-07-08 22:00,9,54.99,55.09,54.86,55.09,663
20121201|2012-07-08 22:30,9,55.1,55.14,54.93,54.93,356
20121201|2012-07-08 23:00,9,54.92,55.06,54.9,54.97,292
20121201|2012-07-08 23:30,9,54.98,55.01,54.95,55.01,24
20121201|2012-07-09 00:00,9,55,55.1,54.98,55.08,61
20121201|2012-07-09 00:30,9,55.08,55.35,55.04,55.34,890
20121201|2012-07-09 01:00,9,55.35,55.4,55.16,55.26,674
20121201|2012-07-09 01:30,9,55.27,55.34,55.14,55.21,684
20121201|2012-07-09 02:00,9,55.25,55.3,55.2,55.28,509
20121201|2012-07-09 02:30,9,55.29,55.29,55.22,55.26,320
20121201|2012-07-09 03:00,9,55.27,55.27,55.14,55.18,323
20121201|2012-07-09 03:30,9,55.18,55.18,55.1,55.14,262
20121201|2012-07-09 04:00,9,55.13,55.26,55.13,55.21,257
20121201|2012-07-09 04:30,9,55.21,55.25,55.21,55.24,163
20121201|2012-07-09 05:00,9,55.23,55.24,55.17,55.19,446
20121201|2012-07-09 05:30,9,55.19,55.22,55.16,55.21,247
20121201|2012-07-09 06:00,9,55.2,55.22,55.1,55.16,211
20121201|2012-07-09 06:30,9,55.16,55.18,55.1,55.15,194
20121201|2012-07-09 07:00,9,55.14,55.15,55.08,55.15,224
20121201|2012-07-09 07:30,9,55.15,55.3,55.04,55.19,800
20121201|2012-07-09 08:00,9,55.18,55.34,55.05,55.34,549
20121201|2012-07-09 08:30,9,55.34,55.38,55.27,55.29,902
20121201|2012-07-09 09:00,9,55.27,55.55,55.22,55.53,1067
20121201|2012-07-09 09:30,9,55.52,56,55.27,55.28,7016
20121201|2012-07-09 10:00,9,55.3,55.45,55.22,55.26,2945
20121201|2012-07-09 10:30,9,55.27,55.47,55.21,55.36,2277
20121201|2012-07-09 11:00,9,55.37,55.49,55.34,55.41,1761
20121201|2012-07-09 11:30,9,55.4,55.54,55.4,55.46,1889
20121201|2012-07-09 12:00,9,55.46,55.48,55.36,55.43,2673
20121201|2012-07-09 12:30,9,55.44,55.58,55.4,55.57,2137
20121201|2012-07-09 13:00,9,55.58,55.66,55.55,55.58,1651
20121201|2012-07-09 13:30,9,55.58,55.59,55.33,55.36,2753
20121201|2012-07-09 17:00,10,55.36,55.67,55.04,55.18,351
20121201|2012-07-09 17:30,10,55.13,55.2,55.05,55.05,86
20121201|2012-07-09 18:00,10,55.06,55.1,54.84,55.04,282
20121201|2012-07-09 18:30,10,55.05,55.08,54.82,54.86,151
20121201|2012-07-09 19:00,10,54.91,55.03,54.91,55.02,136
20121201|2012-07-09 19:30,10,55.02,55.02,54.91,54.94,44
20121201|2012-07-09 20:00,10,54.92,55.13,54.8,54.85,721
20121201|2012-07-09 20:30,10,54.84,55.04,54.83,55.03,159
20121201|2012-07-09 21:00,10,55.04,55.13,54.97,55.05,176
20121201|2012-07-09 21:30,10,55.04,55.07,54.89,54.95,316
20121201|2012-07-09 22:00,10,54.95,55.04,54.93,54.97,459
20121201|2012-07-09 22:30,10,54.96,54.99,54.94,54.99,8
20121201|2012-07-09 23:00,10,55.01,55.04,54.99,55.02,22
20121201|2012-07-09 23:30,10,55.04,55.14,55.04,55.14,73
20121201|2012-07-10 00:00,10,55.11,55.13,55.06,55.13,43
20121201|2012-07-10 00:30,10,55.12,55.17,55.08,55.15,83
20121201|2012-07-10 01:00,10,55.17,55.27,55.11,55.11,401
20121201|2012-07-10 01:30,10,55.12,55.15,54.95,55.06,720
20121201|2012-07-10 02:00,10,55.04,55.07,54.89,54.9,256
20121201|2012-07-10 02:30,10,54.9,54.93,54.82,54.85,499
20121201|2012-07-10 03:00,10,54.85,54.93,54.84,54.9,285
20121201|2012-07-10 03:30,10,54.89,55.19,54.88,55.14,372
20121201|2012-07-10 04:00,10,55.14,55.34,55.14,55.25,770
20121201|2012-07-10 04:30,10,55.24,55.33,55.23,55.27,276
20121201|2012-07-10 05:00,10,55.27,55.27,55.11,55.12,227
20121201|2012-07-10 05:30,10,55.12,55.21,55.09,55.21,118
20121201|2012-07-10 06:00,10,55.19,55.23,55.14,55.18,161
20121201|2012-07-10 06:30,10,55.18,55.18,55.12,55.12,16
20121201|2012-07-10 07:00,10,55.1,55.14,55.05,55.08,277
20121201|2012-07-10 07:30,10,55.06,55.06,54.83,54.83,510
20121201|2012-07-10 08:00,10,54.84,55.1,54.83,55.03,512
20121201|2012-07-10 08:30,10,55.01,55.05,54.97,54.98,281
20121201|2012-07-10 09:00,10,54.97,54.99,54.88,54.94,690
20121201|2012-07-10 09:30,10,54.95,55.07,54.85,55,4094
20121201|2012-07-10 10:00,10,55,55.18,54.94,55.17,2611
20121201|2012-07-10 10:30,10,55.16,55.21,55.08,55.13,1943
20121201|2012-07-10 11:00,10,55.12,55.15,54.96,54.97,2403
20121201|2012-07-10 11:30,10,54.98,55.11,54.96,55.1,1392
20121201|2012-07-10 12:00,10,55.1,55.1,55,55.02,662
20121201|2012-07-10 12:30,10,55.04,55.08,54.98,55.08,1686
20121201|2012-07-10 13:00,10,55.08,55.17,55,55.09,1669
20121201|2012-07-10 13:30,10,55.09,55.2,55.02,55.14,3106
20121201|2012-07-10 17:00,11,55.24,55.3,55.18,55.19,141
20121201|2012-07-10 17:30,11,55.18,55.24,55.13,55.24,30
20121201|2012-07-10 18:00,11,55.23,55.28,55.22,55.22,55
20121201|2012-07-10 18:30,11,55.22,55.26,55.22,55.25,11
20121201|2012-07-10 19:00,11,55.23,55.32,55.15,55.19,92
20121201|2012-07-10 19:30,11,55.18,55.2,55.12,55.12,27
20121201|2012-07-10 20:00,11,55.12,55.5,55.08,55.49,767
20121201|2012-07-10 20:30,11,55.5,55.6,55.43,55.48,694
20121201|2012-07-10 21:00,11,55.47,55.53,55.34,55.41,478
20121201|2012-07-10 21:30,11,55.41,55.55,55.17,55.21,1408
20121201|2012-07-10 22:00,11,55.19,55.23,54.91,54.91,829
20121201|2012-07-10 22:30,11,55.03,55.03,54.96,54.96,28
20121201|2012-07-10 23:00,11,54.94,54.94,54.82,54.82,188
20121201|2012-07-10 23:30,11,54.84,54.92,54.82,54.92,57
20121201|2012-07-11 00:00,11,54.93,55.14,54.93,55.06,143
20121201|2012-07-11 00:30,11,55.05,55.13,54.71,54.83,651
20121201|2012-07-11 01:00,11,54.83,54.92,54.76,54.87,380
20121201|2012-07-11 01:30,11,54.86,54.86,54.69,54.75,370
20121201|2012-07-11 02:00,11,54.76,54.88,54.72,54.84,127
20121201|2012-07-11 02:30,11,54.88,54.92,54.79,54.92,161
20121201|2012-07-11 03:00,11,54.89,54.89,54.82,54.85,225
20121201|2012-07-11 03:30,11,54.86,54.94,54.84,54.93,304
20121201|2012-07-11 04:00,11,54.92,54.92,54.77,54.78,235
20121201|2012-07-11 04:30,11,54.79,54.83,54.78,54.79,29
20121201|2012-07-11 05:00,11,54.79,54.8,54.65,54.7,395
20121201|2012-07-11 05:30,11,54.7,54.83,54.7,54.78,309
20121201|2012-07-11 06:00,11,54.78,54.95,54.78,54.82,247
20121201|2012-07-11 06:30,11,54.83,54.84,54.76,54.82,237
20121201|2012-07-11 07:00,11,54.83,55.19,54.79,54.96,1170
20121201|2012-07-11 07:30,11,55.06,55.65,55.04,55.42,4782
20121201|2012-07-11 08:00,11,55.42,55.5,55.39,55.49,1331
20121201|2012-07-11 08:30,11,55.47,55.65,55.4,55.6,1468
20121201|2012-07-11 09:00,11,55.6,55.6,55.47,55.52,945
20121201|2012-07-11 09:30,11,55.53,55.55,55.14,55.14,4518
20121201|2012-07-11 10:00,11,55.14,55.2,54.53,55.07,8749
20121201|2012-07-11 10:30,11,55.07,55.18,54.84,54.84,2942
20121201|2012-07-11 11:00,11,54.84,55.03,54.79,54.92,3019
20121201|2012-07-11 11:30,11,54.92,54.97,54.68,54.7,2033
20121201|2012-07-11 12:00,11,54.7,54.7,54.34,54.47,5094
20121201|2012-07-11 12:30,11,54.48,54.6,54.3,54.57,3050
20121201|2012-07-11 13:00,11,54.56,54.62,54.4,54.49,2010
20121201|2012-07-11 13:30,11,54.48,54.75,54.48,54.64,2908
20121201|2012-07-11 17:00,12,54.66,54.9,54.57,54.64,283
20121201|2012-07-11 17:30,12,54.67,54.72,54.63,54.69,22
20121201|2012-07-11 18:00,12,54.68,54.69,54.58,54.62,24
20121201|2012-07-11 18:30,12,54.6,54.76,54.6,54.75,77
20121201|2012-07-11 19:00,12,54.75,54.78,54.71,54.72,37
20121201|2012-07-11 19:30,12,54.73,54.74,54.39,54.42,180
20121201|2012-07-11 20:00,12,54.42,54.47,54.14,54.31,1084
20121201|2012-07-11 20:30,12,54.31,54.36,54.03,54.07,857
20121201|2012-07-11 21:00,12,54.06,54.19,54.06,54.18,257
20121201|2012-07-11 21:30,12,54.17,54.24,54.14,54.23,217
20121201|2012-07-11 22:00,12,54.22,54.24,54.03,54.1,454
20121201|2012-07-11 22:30,12,54.1,54.25,54.08,54.21,484
20121201|2012-07-11 23:00,12,54.2,54.24,54.18,54.24,84
20121201|2012-07-11 23:30,12,54.22,54.22,54.1,54.12,48
20121201|2012-07-12 00:00,12,54.1,54.16,54.09,54.16,63
20121201|2012-07-12 00:30,12,54.15,54.18,54.04,54.08,337
20121201|2012-07-12 01:00,12,54.08,54.09,54.01,54.06,342
20121201|2012-07-12 01:30,12,54.06,54.12,54.03,54.07,349
20121201|2012-07-12 02:00,12,54.06,54.08,54.01,54.02,220
20121201|2012-07-12 02:30,12,54.01,54.05,54,54.02,442
20121201|2012-07-12 03:00,12,54,54.2,54,54.16,283
20121201|2012-07-12 03:30,12,54.16,54.24,54.11,54.13,884
20121201|2012-07-12 04:00,12,54.13,54.19,54.13,54.15,162
20121201|2012-07-12 04:30,12,54.13,54.2,54.11,54.2,503
20121201|2012-07-12 05:00,12,54.2,54.23,54.08,54.08,321
20121201|2012-07-12 05:30,12,54.07,54.1,53.91,53.97,1174
20121201|2012-07-12 06:00,12,53.95,54.01,53.92,53.95,239
20121201|2012-07-12 06:30,12,53.95,54.04,53.92,54.04,418
20121201|2012-07-12 07:00,12,54.03,54.16,54.03,54.1,657
20121201|2012-07-12 07:30,12,54.14,54.23,54.12,54.23,562
20121201|2012-07-12 08:00,12,54.23,54.39,54.22,54.32,903
20121201|2012-07-12 08:30,12,54.31,54.39,54.22,54.39,697
20121201|2012-07-12 09:00,12,54.39,54.41,54.31,54.4,640
20121201|2012-07-12 09:30,12,54.41,54.5,54.18,54.28,5756
20121201|2012-07-12 10:00,12,54.3,54.32,54.2,54.3,2289
20121201|2012-07-12 10:30,12,54.3,54.35,54.17,54.35,1136
20121201|2012-07-12 11:00,12,54.36,54.42,54.34,54.4,1356
20121201|2012-07-12 11:30,12,54.41,54.6,54.4,54.59,2532
20121201|2012-07-12 12:00,12,54.6,54.61,54.43,54.45,1368
20121201|2012-07-12 12:30,12,54.47,54.61,54.47,54.57,1167
20121201|2012-07-12 13:00,12,54.55,54.6,54.49,54.57,707
20121201|2012-07-12 13:30,12,54.56,54.57,54.08,54.13,1939
20121201|2012-07-12 17:00,13,54.23,54.32,54.22,54.28,195
20121201|2012-07-12 17:30,13,54.28,54.31,54.23,54.23,39
20121201|2012-07-12 18:00,13,54.21,54.21,54.11,54.14,154
20121201|2012-07-12 18:30,13,54.15,54.18,54.12,54.17,102
20121201|2012-07-12 19:00,13,54.17,54.24,54.17,54.2,59
20121201|2012-07-12 19:30,13,54.23,54.29,54.23,54.24,111
20121201|2012-07-12 20:00,13,54.23,54.38,54.21,54.25,625
20121201|2012-07-12 20:30,13,54.24,54.33,54.15,54.22,495
20121201|2012-07-12 21:00,13,54.27,54.3,54.16,54.22,111
20121201|2012-07-12 21:30,13,54.19,54.22,54.15,54.18,254
20121201|2012-07-12 22:00,13,54.19,54.33,54.18,54.26,219
20121201|2012-07-12 22:30,13,54.26,54.3,54.21,54.3,47
20121201|2012-07-12 23:00,13,54.31,54.34,54.27,54.31,109
20121201|2012-07-12 23:30,13,54.33,54.36,54.32,54.36,26
20121201|2012-07-13 00:00,13,54.36,54.37,54.33,54.37,55
20121201|2012-07-13 00:30,13,54.37,54.4,54.31,54.35,232
20121201|2012-07-13 01:00,13,54.35,54.44,54.33,54.42,257
20121201|2012-07-13 01:30,13,54.42,54.5,54.4,54.5,300
20121201|2012-07-13 02:00,13,54.48,54.53,54.43,54.5,462
20121201|2012-07-13 02:30,13,54.5,54.55,54.41,54.48,339
20121201|2012-07-13 03:00,13,54.5,54.58,54.4,54.51,277
20121201|2012-07-13 03:30,13,54.51,54.59,54.49,54.59,239
20121201|2012-07-13 04:00,13,54.59,54.65,54.52,54.62,397
20121201|2012-07-13 04:30,13,54.62,54.78,54.62,54.78,753
20121201|2012-07-13 05:00,13,54.78,54.78,54.71,54.72,520
20121201|2012-07-13 05:30,13,54.71,54.93,54.71,54.93,712
20121201|2012-07-13 06:00,13,54.92,54.94,54.72,54.76,440
20121201|2012-07-13 06:30,13,54.77,54.8,54.75,54.79,208
20121201|2012-07-13 07:00,13,54.77,54.8,54.63,54.65,378
20121201|2012-07-13 07:30,13,54.65,54.74,54.6,54.62,494
20121201|2012-07-13 08:00,13,54.63,54.64,54.54,54.64,356
20121201|2012-07-13 08:30,13,54.64,54.89,54.63,54.85,956
20121201|2012-07-13 09:00,13,54.85,54.95,54.81,54.95,1123
20121201|2012-07-13 09:30,13,54.95,54.97,54.7,54.71,4761
20121201|2012-07-13 10:00,13,54.71,54.75,54.65,54.68,1902
20121201|2012-07-13 10:30,13,54.68,54.79,54.66,54.76,1117
20121201|2012-07-13 11:00,13,54.76,54.78,54.58,54.67,1884
20121201|2012-07-13 11:30,13,54.66,54.69,54.5,54.53,1726
20121201|2012-07-13 12:00,13,54.53,54.67,54.5,54.65,1875
20121201|2012-07-13 12:30,13,54.66,54.7,54.62,54.68,1553
20121201|2012-07-13 13:00,13,54.69,54.69,54.6,54.66,802
20121201|2012-07-13 13:30,13,54.66,54.71,54.46,54.51,2392
20121201|2012-07-15 17:00,16,54.9,55.1,54.79,54.82,967
20121201|2012-07-15 17:30,16,54.84,54.92,54.84,54.89,251
20121201|2012-07-15 18:00,16,54.89,54.95,54.89,54.95,75
20121201|2012-07-15 18:30,16,54.94,54.95,54.92,54.94,120
20121201|2012-07-15 19:00,16,54.94,55,54.92,54.97,991
20121201|2012-07-15 19:30,16,54.97,55.03,54.96,55.03,310
20121201|2012-07-15 20:00,16,55.02,55.25,55.02,55.16,2494
20121201|2012-07-15 20:30,16,55.18,55.31,55.14,55.26,609
20121201|2012-07-15 21:00,16,55.28,55.31,55.24,55.24,331
20121201|2012-07-15 21:30,16,55.25,55.35,55.23,55.29,187
20121201|2012-07-15 22:00,16,55.27,55.36,55.25,55.36,336
20121201|2012-07-15 22:30,16,55.36,55.43,55.32,55.36,310
20121201|2012-07-15 23:00,16,55.35,55.42,55.31,55.33,56
20121201|2012-07-15 23:30,16,55.34,55.34,55.3,55.3,63
20121201|2012-07-16 00:00,16,55.32,55.33,55.3,55.3,38
20121201|2012-07-16 00:30,16,55.31,55.46,55.22,55.45,479
20121201|2012-07-16 01:00,16,55.48,55.48,55.35,55.4,561
20121201|2012-07-16 01:30,16,55.43,55.43,55.38,55.4,67
20121201|2012-07-16 02:00,16,55.39,55.42,55.23,55.25,556
20121201|2012-07-16 02:30,16,55.24,55.31,55.22,55.26,309
20121201|2012-07-16 03:00,16,55.26,55.26,55.16,55.18,397
20121201|2012-07-16 03:30,16,55.18,55.18,55.07,55.08,109
20121201|2012-07-16 04:00,16,55.07,55.13,55.06,55.08,418
20121201|2012-07-16 04:30,16,55.09,55.21,55.06,55.2,198
20121201|2012-07-16 05:00,16,55.21,55.32,55.18,55.27,83
20121201|2012-07-16 05:30,16,55.3,55.46,55.29,55.44,393
20121201|2012-07-16 06:00,16,55.41,55.44,55.3,55.3,273
20121201|2012-07-16 06:30,16,55.32,55.35,55.29,55.33,49
20121201|2012-07-16 07:00,16,55.31,55.32,55.17,55.27,374
20121201|2012-07-16 07:30,16,55.25,55.36,55.19,55.35,492
20121201|2012-07-16 08:00,16,55.35,55.39,55.34,55.38,329
20121201|2012-07-16 08:30,16,55.37,55.39,55.33,55.38,541
20121201|2012-07-16 09:00,16,55.39,55.4,55.11,55.3,1434
20121201|2012-07-16 09:30,16,55.3,55.36,55.11,55.2,3693
20121201|2012-07-16 10:00,16,55.2,55.25,55.15,55.2,2076
20121201|2012-07-16 10:30,16,55.21,55.27,55.16,55.23,2036
20121201|2012-07-16 11:00,16,55.22,55.26,55.17,55.25,1430
20121201|2012-07-16 11:30,16,55.26,55.36,55.24,55.3,1544
20121201|2012-07-16 12:00,16,55.3,55.4,55.22,55.4,1965
20121201|2012-07-16 12:30,16,55.4,55.4,55.3,55.34,1494
20121201|2012-07-16 13:00,16,55.34,55.48,55.29,55.46,1678
20121201|2012-07-16 13:30,16,55.47,55.5,55.4,55.48,2670
20121201|2012-07-16 17:00,17,55.65,55.65,55.4,55.53,731
20121201|2012-07-16 17:30,17,55.53,55.6,55.4,55.6,113
20121201|2012-07-16 18:00,17,55.6,55.69,55.57,55.66,520
20121201|2012-07-16 18:30,17,55.66,55.67,55.61,55.65,83
20121201|2012-07-16 19:00,17,55.65,55.67,55.61,55.61,226
20121201|2012-07-16 19:30,17,55.62,55.68,55.59,55.66,84
20121201|2012-07-16 20:00,17,55.66,55.66,55.01,55.19,3154
20121201|2012-07-16 20:30,17,55.19,55.25,54.99,55.07,442
20121201|2012-07-16 21:00,17,55.05,55.25,55.03,55.25,248
20121201|2012-07-16 21:30,17,55.25,55.49,55.2,55.24,581
20121201|2012-07-16 22:00,17,55.24,55.35,55.22,55.3,416
20121201|2012-07-16 22:30,17,55.3,55.34,55.29,55.31,55
20121201|2012-07-16 23:00,17,55.31,55.31,55.15,55.26,116
20121201|2012-07-16 23:30,17,55.26,55.26,55.24,55.25,18
20121201|2012-07-17 00:00,17,55.25,55.27,55.23,55.24,78
20121201|2012-07-17 00:30,17,55.26,55.26,54.99,55.07,528
20121201|2012-07-17 01:00,17,55.07,55.14,55,55.07,422
20121201|2012-07-17 01:30,17,55.07,55.24,55.04,55.06,368
20121201|2012-07-17 02:00,17,55.07,55.11,55.06,55.08,160
20121201|2012-07-17 02:30,17,55.09,55.16,55.08,55.14,167
20121201|2012-07-17 03:00,17,55.13,55.27,55.09,55.24,283
20121201|2012-07-17 03:30,17,55.22,55.35,55.22,55.27,590
20121201|2012-07-17 04:00,17,55.26,55.3,55.14,55.14,603
20121201|2012-07-17 04:30,17,55.14,55.2,54.74,54.79,1194
20121201|2012-07-17 05:00,17,54.79,54.94,54.77,54.93,467
20121201|2012-07-17 05:30,17,54.93,54.95,54.85,54.85,215
20121201|2012-07-17 06:00,17,54.86,54.95,54.83,54.93,526
20121201|2012-07-17 06:30,17,54.93,54.97,54.88,54.92,181
20121201|2012-07-17 07:00,17,54.93,55.03,54.84,54.97,609
20121201|2012-07-17 07:30,17,54.95,55.05,54.93,55.04,371
20121201|2012-07-17 08:00,17,55.04,55.19,55.04,55.17,985
20121201|2012-07-17 08:30,17,55.18,55.2,55.12,55.13,450
20121201|2012-07-17 09:00,17,55.13,55.2,55.07,55.11,1080
20121201|2012-07-17 09:30,17,55.1,55.13,54.97,55.03,4384
20121201|2012-07-17 10:00,17,55.03,55.14,54.98,55.08,1960
20121201|2012-07-17 10:30,17,55.08,55.25,55.05,55.25,2588
20121201|2012-07-17 11:00,17,55.25,55.28,55.15,55.2,1818
20121201|2012-07-17 11:30,17,55.21,55.24,55.13,55.21,1239
20121201|2012-07-17 12:00,17,55.2,55.28,55.17,55.23,1769
20121201|2012-07-17 12:30,17,55.23,55.26,55.14,55.16,1703
20121201|2012-07-17 13:00,17,55.15,55.24,55,55.15,1649
20121201|2012-07-17 13:30,17,55.15,55.2,54.93,55.01,2350
20121201|2012-07-17 17:00,18,54.96,55.03,54.88,55.02,176
20121201|2012-07-17 17:30,18,54.95,55.01,54.94,54.99,26
20121201|2012-07-17 18:00,18,54.99,55.06,54.94,55.06,54
20121201|2012-07-17 18:30,18,55.06,55.09,55.04,55.06,60
20121201|2012-07-17 19:00,18,55.06,55.13,55.06,55.09,112
20121201|2012-07-17 19:30,18,55.09,55.15,55.09,55.14,118
20121201|2012-07-17 20:00,18,55.14,55.16,54.96,55,490
20121201|2012-07-17 20:30,18,55,55.19,54.95,55.15,492
20121201|2012-07-17 21:00,18,55.13,55.19,54.95,54.95,388
20121201|2012-07-17 21:30,18,54.97,55.16,54.96,55.02,909
20121201|2012-07-17 22:00,18,55.01,55.01,54.9,54.91,262
20121201|2012-07-17 22:30,18,54.93,54.97,54.93,54.97,12
20121201|2012-07-17 23:00,18,54.99,54.99,54.99,54.99,4
20121201|2012-07-17 23:30,18,54.99,54.99,54.9,54.91,151
20121201|2012-07-18 00:00,18,54.9,54.9,54.88,54.88,24
20121201|2012-07-18 00:30,18,54.88,54.88,54.72,54.8,1012
20121201|2012-07-18 01:00,18,54.79,54.87,54.75,54.85,231
20121201|2012-07-18 01:30,18,54.85,54.95,54.78,54.89,443
20121201|2012-07-18 02:00,18,54.91,54.91,54.8,54.8,148
20121201|2012-07-18 02:30,18,54.81,54.81,54.71,54.74,194
20121201|2012-07-18 03:00,18,54.73,54.78,54.7,54.78,129
20121201|2012-07-18 03:30,18,54.77,54.83,54.75,54.81,237
20121201|2012-07-18 04:00,18,54.8,54.81,54.53,54.62,1078
20121201|2012-07-18 04:30,18,54.64,54.69,54.6,54.64,378
20121201|2012-07-18 05:00,18,54.64,54.68,54.57,54.66,396
20121201|2012-07-18 05:30,18,54.66,54.66,54.62,54.63,345
20121201|2012-07-18 06:00,18,54.64,54.75,54.63,54.72,439
20121201|2012-07-18 06:30,18,54.72,54.75,54.66,54.71,185
20121201|2012-07-18 07:00,18,54.71,54.75,54.61,54.61,277
20121201|2012-07-18 07:30,18,54.62,54.62,54.53,54.6,319
20121201|2012-07-18 08:00,18,54.6,54.68,54.57,54.68,529
20121201|2012-07-18 08:30,18,54.66,54.76,54.49,54.51,1460
20121201|2012-07-18 09:00,18,54.51,54.69,54.49,54.69,759
20121201|2012-07-18 09:30,18,54.67,54.87,54.51,54.69,5796
20121201|2012-07-18 10:00,18,54.69,54.7,54.25,54.3,4708
20121201|2012-07-18 10:30,18,54.3,54.32,54.19,54.2,3384
20121201|2012-07-18 11:00,18,54.21,54.27,54.13,54.25,3233
20121201|2012-07-18 11:30,18,54.24,54.43,54.2,54.35,2473
20121201|2012-07-18 12:00,18,54.37,54.83,54.36,54.72,4903
20121201|2012-07-18 12:30,18,54.71,54.74,54.57,54.62,2148
20121201|2012-07-18 13:00,18,54.62,54.69,54.55,54.57,1632
20121201|2012-07-18 13:30,18,54.57,54.87,54.54,54.85,3349
20121201|2012-07-18 17:00,19,54.89,54.98,54.68,54.74,178
20121201|2012-07-18 17:30,19,54.71,54.92,54.65,54.92,78
20121201|2012-07-18 18:00,19,54.91,55,54.8,54.86,69
20121201|2012-07-18 18:30,19,54.86,54.93,54.79,54.8,84
20121201|2012-07-18 19:00,19,54.8,54.85,54.74,54.79,95
20121201|2012-07-18 19:30,19,54.77,54.9,54.75,54.85,178
20121201|2012-07-18 20:00,19,54.87,55.07,54.83,54.9,1244
20121201|2012-07-18 20:30,19,54.9,55.1,54.86,55.05,491
20121201|2012-07-18 21:00,19,55.05,55.08,54.93,54.97,146
20121201|2012-07-18 21:30,19,54.98,55.09,54.8,54.86,446
20121201|2012-07-18 22:00,19,54.85,54.86,54.65,54.8,579
20121201|2012-07-18 22:30,19,54.81,54.83,54.77,54.82,16
20121201|2012-07-18 23:00,19,54.85,54.91,54.85,54.91,54
20121201|2012-07-18 23:30,19,54.87,54.98,54.83,54.9,72
20121201|2012-07-19 00:00,19,54.96,55.03,54.93,54.99,182
20121201|2012-07-19 00:30,19,54.98,55.05,54.83,54.85,314
20121201|2012-07-19 01:00,19,54.83,54.92,54.81,54.9,153
20121201|2012-07-19 01:30,19,54.9,55.02,54.84,55,195
20121201|2012-07-19 02:00,19,54.99,55.21,54.95,55.18,902
20121201|2012-07-19 02:30,19,55.19,55.27,55.03,55.03,634
20121201|2012-07-19 03:00,19,55.03,55.11,54.97,55.01,162
20121201|2012-07-19 03:30,19,55.03,55.08,55.01,55.06,169
20121201|2012-07-19 04:00,19,55.06,55.19,55.06,55.19,103
20121201|2012-07-19 04:30,19,55.18,55.29,55.14,55.18,325
20121201|2012-07-19 05:00,19,55.17,55.24,55.07,55.24,1278
20121201|2012-07-19 05:30,19,55.25,55.55,55.2,55.43,1446
20121201|2012-07-19 06:00,19,55.42,55.46,55.22,55.28,358
20121201|2012-07-19 06:30,19,55.27,55.32,55.2,55.24,599
20121201|2012-07-19 07:00,19,55.24,55.27,55.2,55.22,298
20121201|2012-07-19 07:30,19,55.22,55.3,55.11,55.27,750
20121201|2012-07-19 08:00,19,55.29,55.3,55.14,55.27,506
20121201|2012-07-19 08:30,19,55.27,55.45,55.15,55.42,3536
20121201|2012-07-19 09:00,19,55.42,55.45,55.1,55.29,3493
20121201|2012-07-19 09:30,19,55.28,55.36,55.04,55.16,8271
20121201|2012-07-19 10:00,19,55.17,55.39,55.13,55.34,3736
20121201|2012-07-19 10:30,19,55.34,55.45,55.24,55.38,3516
20121201|2012-07-19 11:00,19,55.39,55.43,55.36,55.4,2625
20121201|2012-07-19 11:30,19,55.41,55.43,55.33,55.37,1969
20121201|2012-07-19 12:00,19,55.36,55.43,55.36,55.42,1638
20121201|2012-07-19 12:30,19,55.42,55.44,55.31,55.32,1773
20121201|2012-07-19 13:00,19,55.31,55.4,55.26,55.38,1730
20121201|2012-07-19 13:30,19,55.4,55.41,55.15,55.15,3557
20121201|2012-07-19 17:00,20,55.19,55.35,55.12,55.35,340
20121201|2012-07-19 17:30,20,55.32,55.32,55.19,55.22,35
20121201|2012-07-19 18:00,20,55.22,55.26,55.16,55.22,66
20121201|2012-07-19 18:30,20,55.23,55.32,55.23,55.26,29
20121201|2012-07-19 19:00,20,55.29,55.32,55.29,55.32,15
20121201|2012-07-19 19:30,20,55.32,55.32,55.12,55.22,169
20121201|2012-07-19 20:00,20,55.22,55.45,55.15,55.27,1326
20121201|2012-07-19 20:30,20,55.25,55.26,55.04,55.19,493
20121201|2012-07-19 21:00,20,55.18,55.23,55.02,55.08,156
20121201|2012-07-19 21:30,20,55.09,55.22,55.02,55.07,305
20121201|2012-07-19 22:00,20,55.07,55.1,55.02,55.1,177
20121201|2012-07-19 22:30,20,55.13,55.16,55.08,55.08,50
20121201|2012-07-19 23:00,20,55.08,55.15,55.05,55.09,63
20121201|2012-07-19 23:30,20,55.08,55.1,55.01,55.01,67
20121201|2012-07-20 00:00,20,55.01,55.05,55,55,149
20121201|2012-07-20 00:30,20,55.04,55.09,54.98,55.09,121
20121201|2012-07-20 01:00,20,55.11,55.33,55.09,55.18,859
20121201|2012-07-20 01:30,20,55.2,55.27,55.11,55.2,141
20121201|2012-07-20 02:00,20,55.2,55.37,55.18,55.29,364
20121201|2012-07-20 02:30,20,55.29,55.35,55.26,55.27,207
20121201|2012-07-20 03:00,20,55.27,55.45,55.26,55.44,440
20121201|2012-07-20 03:30,20,55.44,55.51,55.42,55.47,629
20121201|2012-07-20 04:00,20,55.47,55.51,55.4,55.49,501
20121201|2012-07-20 04:30,20,55.49,55.5,55.26,55.33,373
20121201|2012-07-20 05:00,20,55.33,55.42,55.31,55.33,469
20121201|2012-07-20 05:30,20,55.35,55.41,55.33,55.36,185
20121201|2012-07-20 06:00,20,55.35,55.37,55.18,55.28,284
20121201|2012-07-20 06:30,20,55.29,55.29,55.12,55.13,243
20121201|2012-07-20 07:00,20,55.13,55.24,55.1,55.18,276
20121201|2012-07-20 07:30,20,55.21,55.4,55.17,55.21,499
20121201|2012-07-20 08:00,20,55.23,55.33,55.15,55.15,739
20121201|2012-07-20 08:30,20,55.15,55.2,55,55.03,1481
20121201|2012-07-20 09:00,20,55.03,55.17,55.02,55.02,750
20121201|2012-07-20 09:30,20,55.04,55.28,55.04,55.07,5195
20121201|2012-07-20 10:00,20,55.06,55.07,54.95,54.96,3396
20121201|2012-07-20 10:30,20,54.96,55.23,54.95,55.16,4188
20121201|2012-07-20 11:00,20,55.16,55.21,55.09,55.14,2320
20121201|2012-07-20 11:30,20,55.14,55.2,54.94,55.13,3591
20121201|2012-07-20 12:00,20,55.14,55.28,55.12,55.28,1766
20121201|2012-07-20 12:30,20,55.27,55.51,55.26,55.38,3258
20121201|2012-07-20 13:00,20,55.37,55.42,55.27,55.36,1217
20121201|2012-07-20 13:30,20,55.35,55.37,55.06,55.17,1858
20121201|2012-07-22 17:00,23,55.05,55.29,54.7,54.88,1201
20121201|2012-07-22 17:30,23,54.79,54.88,54.72,54.86,236
20121201|2012-07-22 18:00,23,54.88,54.88,54.74,54.77,106
20121201|2012-07-22 18:30,23,54.78,54.88,54.76,54.83,69
20121201|2012-07-22 19:00,23,54.84,54.84,54.7,54.7,133
20121201|2012-07-22 19:30,23,54.7,54.88,54.67,54.67,401
20121201|2012-07-22 20:00,23,54.69,54.7,54.44,54.66,1400
20121201|2012-07-22 20:30,23,54.66,54.75,54.55,54.55,250
20121201|2012-07-22 21:00,23,54.55,54.61,54.52,54.57,97
20121201|2012-07-22 21:30,23,54.57,54.58,54.36,54.37,555
20121201|2012-07-22 22:00,23,54.37,54.39,54.32,54.36,229
20121201|2012-07-22 22:30,23,54.37,54.42,54.37,54.38,62
20121201|2012-07-22 23:00,23,54.36,54.39,54.36,54.37,26
20121201|2012-07-22 23:30,23,54.38,54.42,54.38,54.42,37
20121201|2012-07-23 00:00,23,54.41,54.43,54.41,54.42,62
20121201|2012-07-23 00:30,23,54.42,54.42,54.37,54.38,124
20121201|2012-07-23 01:00,23,54.39,54.43,54.32,54.33,436
20121201|2012-07-23 01:30,23,54.37,54.44,54.28,54.35,657
20121201|2012-07-23 02:00,23,54.33,54.48,54.33,54.35,382
20121201|2012-07-23 02:30,23,54.36,54.42,54.34,54.38,154
20121201|2012-07-23 03:00,23,54.38,54.49,54.38,54.42,84
20121201|2012-07-23 03:30,23,54.42,54.42,54.3,54.35,506
20121201|2012-07-23 04:00,23,54.39,54.47,54.31,54.4,403
20121201|2012-07-23 04:30,23,54.4,54.4,54.21,54.24,1244
20121201|2012-07-23 05:00,23,54.22,54.27,54.07,54.14,1059
20121201|2012-07-23 05:30,23,54.14,54.25,54.07,54.22,274
20121201|2012-07-23 06:00,23,54.26,54.32,54.11,54.15,201
20121201|2012-07-23 06:30,23,54.17,54.18,54.15,54.18,178
20121201|2012-07-23 07:00,23,54.18,54.27,54.05,54.1,579
20121201|2012-07-23 07:30,23,54.11,54.21,54.06,54.17,536
20121201|2012-07-23 08:00,23,54.17,54.19,54.03,54.03,715
20121201|2012-07-23 08:30,23,54.04,54.1,54,54.09,742
20121201|2012-07-23 09:00,23,54.1,54.1,53.94,53.97,1663
20121201|2012-07-23 09:30,23,53.98,54.31,53.88,54.15,6224
20121201|2012-07-23 10:00,23,54.14,54.28,54.12,54.28,3369
20121201|2012-07-23 10:30,23,54.29,54.39,54.21,54.37,1989
20121201|2012-07-23 11:00,23,54.39,54.49,54.35,54.38,2713
20121201|2012-07-23 11:30,23,54.38,54.41,54.29,54.35,1411
20121201|2012-07-23 12:00,23,54.33,54.37,53.98,54.11,3313
20121201|2012-07-23 12:30,23,54.11,54.22,53.97,54.21,2334
20121201|2012-07-23 13:00,23,54.23,54.54,54.17,54.36,2355
20121201|2012-07-23 13:30,23,54.36,54.62,54.3,54.55,2408
20121201|2012-07-23 17:00,24,54.56,54.62,54.23,54.33,478
20121201|2012-07-23 17:30,24,54.28,54.28,53.53,53.61,1267
20121201|2012-07-23 18:00,24,53.59,53.77,53.53,53.75,485
20121201|2012-07-23 18:30,24,53.75,53.75,53.5,53.6,254
20121201|2012-07-23 19:00,24,53.69,53.7,53.5,53.58,580
20121201|2012-07-23 19:30,24,53.58,53.65,53.25,53.33,1455
20121201|2012-07-23 20:00,24,53.28,53.37,53.11,53.32,2251
20121201|2012-07-23 20:30,24,53.31,53.45,53.26,53.38,663
20121201|2012-07-23 21:00,24,53.38,53.44,53.28,53.37,92
20121201|2012-07-23 21:30,24,53.37,53.47,53.31,53.34,431
20121201|2012-07-23 22:00,24,53.34,53.42,53.27,53.38,290
20121201|2012-07-23 22:30,24,53.39,53.51,53.33,53.47,122
20121201|2012-07-23 23:00,24,53.46,53.5,53.38,53.4,87
20121201|2012-07-23 23:30,24,53.4,53.41,53.36,53.41,61
20121201|2012-07-24 00:00,24,53.41,53.51,53.4,53.47,166
20121201|2012-07-24 00:30,24,53.46,53.62,53.43,53.59,532
20121201|2012-07-24 01:00,24,53.57,53.62,53.48,53.53,443
20121201|2012-07-24 01:30,24,53.53,53.55,53.4,53.43,834
20121201|2012-07-24 02:00,24,53.43,53.49,53.35,53.38,460
20121201|2012-07-24 02:30,24,53.37,53.4,53.3,53.35,433
20121201|2012-07-24 03:00,24,53.37,53.49,53.34,53.47,239
20121201|2012-07-24 03:30,24,53.47,53.5,53.33,53.33,183
20121201|2012-07-24 04:00,24,53.35,53.43,53.32,53.43,224
20121201|2012-07-24 04:30,24,53.42,53.45,53.32,53.39,349
20121201|2012-07-24 05:00,24,53.39,53.4,53.32,53.35,204
20121201|2012-07-24 05:30,24,53.35,53.35,53.31,53.32,197
20121201|2012-07-24 06:00,24,53.33,53.45,53.33,53.38,516
20121201|2012-07-24 06:30,24,53.38,53.41,53.28,53.39,301
20121201|2012-07-24 07:00,24,53.39,53.39,53.25,53.27,237
20121201|2012-07-24 07:30,24,53.26,53.33,53.19,53.3,654
20121201|2012-07-24 08:00,24,53.3,53.4,53.23,53.38,374
20121201|2012-07-24 08:30,24,53.38,53.41,53.15,53.25,1191
20121201|2012-07-24 09:00,24,53.26,53.28,52.86,52.95,2620
20121201|2012-07-24 09:30,24,52.95,53.25,52.91,53.14,4724
20121201|2012-07-24 10:00,24,53.14,53.26,53.11,53.18,3018
20121201|2012-07-24 10:30,24,53.16,53.18,52.73,52.74,5318
20121201|2012-07-24 11:00,24,52.74,52.8,52.32,52.45,7095
20121201|2012-07-24 11:30,24,52.45,52.5,52.12,52.21,4720
20121201|2012-07-24 12:00,24,52.2,52.52,52.13,52.46,3985
20121201|2012-07-24 12:30,24,52.45,52.64,52.45,52.62,2777
20121201|2012-07-24 13:00,24,52.62,52.77,52.55,52.62,2709
20121201|2012-07-24 13:30,24,52.62,52.76,52.18,52.18,4128
20121201|2012-07-24 17:00,25,52.45,52.68,52.38,52.48,452
20121201|2012-07-24 17:30,25,52.49,52.54,52.34,52.44,330
20121201|2012-07-24 18:00,25,52.45,52.5,52.33,52.47,344
20121201|2012-07-24 18:30,25,52.46,52.46,52.14,52.14,462
20121201|2012-07-24 19:00,25,52.2,52.33,52.08,52.23,626
20121201|2012-07-24 19:30,25,52.22,52.35,52.12,52.35,386
20121201|2012-07-24 20:00,25,52.35,52.78,52.35,52.71,1184
20121201|2012-07-24 20:30,25,52.71,52.79,52.65,52.79,405
20121201|2012-07-24 21:00,25,52.78,52.79,52.6,52.6,338
20121201|2012-07-24 21:30,25,52.61,52.95,52.61,52.9,937
20121201|2012-07-24 22:00,25,52.89,52.97,52.72,52.97,514
20121201|2012-07-24 22:30,25,52.97,52.97,52.8,52.84,258
20121201|2012-07-24 23:00,25,52.84,52.87,52.83,52.85,86
20121201|2012-07-24 23:30,25,52.85,52.9,52.82,52.9,93
20121201|2012-07-25 00:00,25,52.91,52.95,52.87,52.93,119
20121201|2012-07-25 00:30,25,52.94,52.95,52.87,52.92,218
20121201|2012-07-25 01:00,25,52.92,52.92,52.7,52.71,259
20121201|2012-07-25 01:30,25,52.71,52.86,52.68,52.71,881
20121201|2012-07-25 02:00,25,52.72,52.88,52.67,52.75,612
20121201|2012-07-25 02:30,25,52.74,52.76,52.45,52.49,886
20121201|2012-07-25 03:00,25,52.48,52.5,52.41,52.49,262
20121201|2012-07-25 03:30,25,52.48,52.55,52.41,52.53,429
20121201|2012-07-25 04:00,25,52.53,52.71,52.5,52.69,563
20121201|2012-07-25 04:30,25,52.69,52.87,52.66,52.83,958
20121201|2012-07-25 05:00,25,52.83,52.93,52.83,52.89,451
20121201|2012-07-25 05:30,25,52.89,53.25,52.86,53.03,1569
20121201|2012-07-25 06:00,25,53.04,53.07,52.88,52.94,502
20121201|2012-07-25 06:30,25,52.91,52.98,52.89,52.95,185
20121201|2012-07-25 07:00,25,52.95,53.06,52.95,53.05,429
20121201|2012-07-25 07:30,25,53.04,53.18,52.98,53.18,1192
20121201|2012-07-25 08:00,25,53.18,53.37,53.09,53.31,1859
20121201|2012-07-25 08:30,25,53.32,53.4,53.18,53.19,1221
20121201|2012-07-25 09:00,25,53.19,53.33,53.05,53.1,2336
20121201|2012-07-25 09:30,25,53.09,53.22,52.8,52.95,6483
20121201|2012-07-25 10:00,25,52.95,53.1,52.91,52.91,2526
20121201|2012-07-25 10:30,25,52.91,53.01,52.88,52.94,1691
20121201|2012-07-25 11:00,25,52.92,53.06,52.9,53.06,2162
20121201|2012-07-25 11:30,25,53.06,53.1,52.9,52.9,1652
20121201|2012-07-25 12:00,25,52.9,52.95,52.84,52.86,1625
20121201|2012-07-25 12:30,25,52.86,52.92,52.77,52.8,1521
20121201|2012-07-25 13:00,25,52.81,53.06,52.81,52.98,1973
20121201|2012-07-25 13:30,25,52.97,53.12,52.88,52.96,1986
20121201|2012-07-25 17:00,26,53,53.1,52.6,52.75,494
20121201|2012-07-25 17:30,26,52.72,52.9,52.62,52.63,96
20121201|2012-07-25 18:00,26,52.63,52.88,52.63,52.8,103
20121201|2012-07-25 18:30,26,52.79,52.79,52.6,52.65,174
20121201|2012-07-25 19:00,26,52.63,52.67,52.54,52.62,154
20121201|2012-07-25 19:30,26,52.64,52.7,52.56,52.6,115
20121201|2012-07-25 20:00,26,52.65,52.75,52.55,52.58,572
20121201|2012-07-25 20:30,26,52.58,52.68,52.47,52.55,455
20121201|2012-07-25 21:00,26,52.55,52.59,52.47,52.52,128
20121201|2012-07-25 21:30,26,52.52,52.58,52.46,52.5,257
20121201|2012-07-25 22:00,26,52.49,52.58,52.45,52.46,301
20121201|2012-07-25 22:30,26,52.5,52.5,52.41,52.44,55
20121201|2012-07-25 23:00,26,52.46,52.5,52.43,52.5,17
20121201|2012-07-25 23:30,26,52.47,52.53,52.45,52.49,55
20121201|2012-07-26 00:00,26,52.51,52.64,52.51,52.56,107
20121201|2012-07-26 00:30,26,52.56,52.6,52.45,52.47,270
20121201|2012-07-26 01:00,26,52.46,52.59,52.45,52.48,528
20121201|2012-07-26 01:30,26,52.46,52.49,52.42,52.43,239
20121201|2012-07-26 02:00,26,52.45,52.53,52.43,52.48,417
20121201|2012-07-26 02:30,26,52.49,52.53,52.46,52.47,271
20121201|2012-07-26 03:00,26,52.49,52.49,52.38,52.45,468
20121201|2012-07-26 03:30,26,52.45,52.49,52.41,52.45,444
20121201|2012-07-26 04:00,26,52.44,52.45,52.36,52.38,342
20121201|2012-07-26 04:30,26,52.39,52.41,52.28,52.3,852
20121201|2012-07-26 05:00,26,52.29,52.51,52.28,52.48,552
20121201|2012-07-26 05:30,26,52.49,52.55,52.47,52.52,337
20121201|2012-07-26 06:00,26,52.53,52.68,52.51,52.51,603
20121201|2012-07-26 06:30,26,52.52,52.67,52.52,52.66,223
20121201|2012-07-26 07:00,26,52.62,52.79,52.6,52.66,1148
20121201|2012-07-26 07:30,26,52.67,52.72,52.54,52.67,465
20121201|2012-07-26 08:00,26,52.68,52.71,52.62,52.67,576
20121201|2012-07-26 08:30,26,52.69,52.74,52.49,52.54,1684
20121201|2012-07-26 09:00,26,52.55,52.57,52.27,52.42,1322
20121201|2012-07-26 09:30,26,52.42,52.77,52.36,52.67,4074
20121201|2012-07-26 10:00,26,52.68,52.78,52.64,52.72,1677
20121201|2012-07-26 10:30,26,52.73,52.77,52.65,52.71,1707
20121201|2012-07-26 11:00,26,52.7,52.71,52.51,52.55,1931
20121201|2012-07-26 11:30,26,52.54,52.72,52.53,52.71,1008
20121201|2012-07-26 12:00,26,52.71,52.85,52.65,52.67,2294
20121201|2012-07-26 12:30,26,52.67,52.77,52.45,52.49,3218
20121201|2012-07-26 13:00,26,52.49,52.66,52.46,52.61,1439
20121201|2012-07-26 13:30,26,52.6,52.62,52.31,52.34,2639
20121201|2012-07-26 17:00,27,52.44,52.73,52.3,52.51,644
20121201|2012-07-26 17:30,27,52.51,52.51,52.32,52.32,137
20121201|2012-07-26 18:00,27,52.32,52.37,52.3,52.37,216
20121201|2012-07-26 18:30,27,52.34,52.4,52.3,52.3,116
20121201|2012-07-26 19:00,27,52.3,52.37,52.3,52.34,112
20121201|2012-07-26 19:30,27,52.34,52.6,52.33,52.6,142
20121201|2012-07-26 20:00,27,52.6,52.78,52.59,52.67,823
20121201|2012-07-26 20:30,27,52.67,52.69,52.51,52.63,270
20121201|2012-07-26 21:00,27,52.59,52.62,52.43,52.57,235
20121201|2012-07-26 21:30,27,52.57,52.6,52.5,52.54,194
20121201|2012-07-26 22:00,27,52.53,52.57,52.39,52.48,178
20121201|2012-07-26 22:30,27,52.51,52.52,52.43,52.43,56
20121201|2012-07-26 23:00,27,52.46,52.51,52.46,52.47,43
20121201|2012-07-26 23:30,27,52.45,52.51,52.4,52.49,123
20121201|2012-07-27 00:00,27,52.49,52.52,52.42,52.51,32
20121201|2012-07-27 00:30,27,52.5,52.6,52.48,52.59,171
20121201|2012-07-27 01:00,27,52.6,52.65,52.53,52.65,225
20121201|2012-07-27 01:30,27,52.64,52.74,52.63,52.7,411
20121201|2012-07-27 02:00,27,52.68,52.71,52.48,52.6,525
20121201|2012-07-27 02:30,27,52.6,52.63,52.56,52.62,316
20121201|2012-07-27 03:00,27,52.61,52.64,52.57,52.6,240
20121201|2012-07-27 03:30,27,52.6,52.66,52.59,52.6,190
20121201|2012-07-27 04:00,27,52.59,52.62,52.53,52.53,271
20121201|2012-07-27 04:30,27,52.58,52.76,52.58,52.61,629
20121201|2012-07-27 05:00,27,52.61,52.72,52.61,52.69,306
20121201|2012-07-27 05:30,27,52.65,52.75,52.63,52.69,193
20121201|2012-07-27 06:00,27,52.73,52.76,52.66,52.68,198
20121201|2012-07-27 06:30,27,52.66,52.74,52.58,52.66,645
20121201|2012-07-27 07:00,27,52.66,52.73,52.55,52.69,408
20121201|2012-07-27 07:30,27,52.7,52.71,52.61,52.67,263
20121201|2012-07-27 08:00,27,52.7,52.77,52.67,52.73,554
20121201|2012-07-27 08:30,27,52.74,52.77,52.55,52.67,942
20121201|2012-07-27 09:00,27,52.68,52.93,52.58,52.88,3175
20121201|2012-07-27 09:30,27,52.87,52.88,52.6,52.79,5208
20121201|2012-07-27 10:00,27,52.79,52.85,52.7,52.83,1635
20121201|2012-07-27 10:30,27,52.83,52.83,52.6,52.75,2099
20121201|2012-07-27 11:00,27,52.76,52.78,52.55,52.57,1917
20121201|2012-07-27 11:30,27,52.57,52.59,52.49,52.56,1699
20121201|2012-07-27 12:00,27,52.55,52.68,52.46,52.67,1239
20121201|2012-07-27 12:30,27,52.68,52.84,52.66,52.84,1592
20121201|2012-07-27 13:00,27,52.84,52.89,52.69,52.76,2022
20121201|2012-07-27 13:30,27,52.76,52.87,52.7,52.77,3420
20121201|2012-07-27 14:00,27,52.75,52.75,52.75,52.75,1
20121201|2012-07-29 17:00,30,53.32,53.7,53.01,53.41,995
20121201|2012-07-29 17:30,30,53.47,53.53,53.22,53.38,650
20121201|2012-07-29 18:00,30,53.4,53.43,53.35,53.39,166
20121201|2012-07-29 18:30,30,53.38,53.41,53.29,53.35,231
20121201|2012-07-29 19:00,30,53.31,53.35,53.22,53.32,163
20121201|2012-07-29 19:30,30,53.34,53.38,53.3,53.35,329
20121201|2012-07-29 20:00,30,53.32,53.66,53.3,53.58,1128
20121201|2012-07-29 20:30,30,53.58,53.6,53.45,53.47,241
20121201|2012-07-29 21:00,30,53.48,53.51,53.41,53.45,167
20121201|2012-07-29 21:30,30,53.46,53.48,53.31,53.44,464
20121201|2012-07-29 22:00,30,53.42,53.51,53.31,53.36,387
20121201|2012-07-29 22:30,30,53.36,53.41,53.35,53.38,20
20121201|2012-07-29 23:00,30,53.42,53.45,53.37,53.45,21
20121201|2012-07-29 23:30,30,53.45,53.45,53.43,53.43,50
20121201|2012-07-30 00:00,30,53.43,53.45,53.35,53.35,68
20121201|2012-07-30 00:30,30,53.36,53.42,53.32,53.35,114
20121201|2012-07-30 01:00,30,53.33,53.4,53.25,53.3,534
20121201|2012-07-30 01:30,30,53.27,53.42,53.25,53.37,260
20121201|2012-07-30 02:00,30,53.37,53.43,53.26,53.37,237
20121201|2012-07-30 02:30,30,53.32,53.4,53.25,53.25,374
20121201|2012-07-30 03:00,30,53.26,53.27,53.25,53.27,343
20121201|2012-07-30 03:30,30,53.29,53.3,53.25,53.29,92
20121201|2012-07-30 04:00,30,53.3,53.36,53.21,53.33,482
20121201|2012-07-30 04:30,30,53.32,53.44,53.32,53.35,491
20121201|2012-07-30 05:00,30,53.35,53.45,53.31,53.31,254
20121201|2012-07-30 05:30,30,53.31,53.34,53.28,53.33,135
20121201|2012-07-30 06:00,30,53.33,53.35,53.23,53.29,122
20121201|2012-07-30 06:30,30,53.28,53.32,53.24,53.24,174
20121201|2012-07-30 07:00,30,53.27,53.3,53.22,53.26,205
20121201|2012-07-30 07:30,30,53.24,53.32,53.24,53.31,178
20121201|2012-07-30 08:00,30,53.28,53.38,53.26,53.29,431
20121201|2012-07-30 08:30,30,53.28,53.38,53.27,53.31,548
20121201|2012-07-30 09:00,30,53.32,53.33,53.2,53.2,836
20121201|2012-07-30 09:30,30,53.23,53.39,53.16,53.22,3838
20121201|2012-07-30 10:00,30,53.22,53.23,53.1,53.1,1756
20121201|2012-07-30 10:30,30,53.1,53.17,53.01,53.16,2455
20121201|2012-07-30 11:00,30,53.16,53.29,53.15,53.28,1284
20121201|2012-07-30 11:30,30,53.27,53.27,53.07,53.11,1586
20121201|2012-07-30 12:00,30,53.13,53.2,53.1,53.19,926
20121201|2012-07-30 12:30,30,53.19,53.29,53.13,53.16,1658
20121201|2012-07-30 13:00,30,53.15,53.33,53.13,53.32,1745
20121201|2012-07-30 13:30,30,53.32,53.45,53.23,53.35,2322
20121201|2012-07-30 17:00,31,53.04,53.44,52.85,53.41,347
20121201|2012-07-30 17:30,31,53.45,53.45,53.36,53.39,32
20121201|2012-07-30 18:00,31,53.4,53.44,53.31,53.35,60
20121201|2012-07-30 18:30,31,53.35,53.45,53.29,53.37,49
20121201|2012-07-30 19:00,31,53.35,53.35,53.05,53.12,185
20121201|2012-07-30 19:30,31,53.13,53.15,53.05,53.08,143
20121201|2012-07-30 20:00,31,53.08,53.2,53.02,53.15,253
20121201|2012-07-30 20:30,31,53.1,53.16,53.03,53.11,172
20121201|2012-07-30 21:00,31,53.14,53.29,53.12,53.24,197
20121201|2012-07-30 21:30,31,53.21,53.25,53.1,53.1,127
20121201|2012-07-30 22:00,31,53.11,53.2,53.04,53.05,291
20121201|2012-07-30 22:30,31,53.05,53.09,53.03,53.03,86
20121201|2012-07-30 23:00,31,53.04,53.08,53.03,53.06,123
20121201|2012-07-30 23:30,31,53.08,53.1,53.05,53.08,33
20121201|2012-07-31 00:00,31,53.12,53.12,53.1,53.1,24
20121201|2012-07-31 00:30,31,53.1,53.2,53.1,53.12,467
20121201|2012-07-31 01:00,31,53.13,53.16,53.09,53.11,419
20121201|2012-07-31 01:30,31,53.09,53.24,53.09,53.23,242
20121201|2012-07-31 02:00,31,53.17,53.18,53.09,53.1,272
20121201|2012-07-31 02:30,31,53.09,53.19,53.07,53.1,85
20121201|2012-07-31 03:00,31,53.09,53.15,53.06,53.07,232
20121201|2012-07-31 03:30,31,53.09,53.17,53.07,53.16,426
20121201|2012-07-31 04:00,31,53.15,53.19,53.1,53.11,255
20121201|2012-07-31 04:30,31,53.11,53.29,53.1,53.27,786
20121201|2012-07-31 05:00,31,53.28,53.39,53.26,53.32,691
20121201|2012-07-31 05:30,31,53.31,53.41,53.31,53.4,347
20121201|2012-07-31 06:00,31,53.41,53.44,53.34,53.35,148
20121201|2012-07-31 06:30,31,53.35,53.39,53.34,53.36,281
20121201|2012-07-31 07:00,31,53.35,53.35,53.24,53.34,292
20121201|2012-07-31 07:30,31,53.33,53.37,53.26,53.35,198
20121201|2012-07-31 08:00,31,53.37,53.37,53.1,53.23,690
20121201|2012-07-31 08:30,31,53.26,53.34,53.18,53.27,455
20121201|2012-07-31 09:00,31,53.27,53.3,53.14,53.23,590
20121201|2012-07-31 09:30,31,53.25,53.45,53.11,53.42,5538
20121201|2012-07-31 10:00,31,53.42,53.91,53.39,53.86,6581
20121201|2012-07-31 10:30,31,53.86,53.88,53.74,53.83,2727
20121201|2012-07-31 11:00,31,53.83,53.84,53.69,53.78,2514
20121201|2012-07-31 11:30,31,53.78,53.85,53.59,53.63,2601
20121201|2012-07-31 12:00,31,53.62,53.68,53.53,53.66,1906
20121201|2012-07-31 12:30,31,53.66,53.8,53.65,53.67,1597
20121201|2012-07-31 13:00,31,53.67,53.77,53.51,53.52,2244
20121201|2012-07-31 13:30,31,53.52,53.71,53.21,53.29,5382
20121201|2012-07-31 17:00,1,53.33,53.8,53.33,53.78,282
20121201|2012-07-31 17:30,1,53.78,53.79,53.74,53.75,118
20121201|2012-07-31 18:00,1,53.76,53.8,53.71,53.74,137
20121201|2012-07-31 18:30,1,53.75,53.75,53.66,53.69,86
20121201|2012-07-31 19:00,1,53.66,53.7,53.65,53.66,156
20121201|2012-07-31 19:30,1,53.66,53.75,53.65,53.71,118
20121201|2012-07-31 20:00,1,53.7,53.8,53.52,53.8,663
20121201|2012-07-31 20:30,1,53.8,53.8,53.69,53.69,113
20121201|2012-07-31 21:00,1,53.69,53.77,53.68,53.76,83
20121201|2012-07-31 21:30,1,53.74,53.79,53.68,53.68,197
20121201|2012-07-31 22:00,1,53.7,53.76,53.69,53.72,180
20121201|2012-07-31 22:30,1,53.71,53.71,53.68,53.68,58
20121201|2012-07-31 23:00,1,53.69,53.7,53.68,53.69,36
20121201|2012-07-31 23:30,1,53.71,53.71,53.69,53.71,12
20121201|2012-08-01 00:00,1,53.69,53.7,53.69,53.69,4
20121201|2012-08-01 00:30,1,53.7,53.88,53.68,53.86,251
20121201|2012-08-01 01:00,1,53.85,53.85,53.75,53.77,141
20121201|2012-08-01 01:30,1,53.76,53.78,53.55,53.56,856
20121201|2012-08-01 02:00,1,53.56,53.69,53.51,53.64,262
20121201|2012-08-01 02:30,1,53.64,53.79,53.62,53.66,242
20121201|2012-08-01 03:00,1,53.66,53.82,53.65,53.71,242
20121201|2012-08-01 03:30,1,53.71,53.72,53.62,53.67,173
20121201|2012-08-01 04:00,1,53.66,53.68,53.48,53.49,407
20121201|2012-08-01 04:30,1,53.51,53.57,53.13,53.23,1076
20121201|2012-08-01 05:00,1,53.24,53.47,53.17,53.35,476
20121201|2012-08-01 05:30,1,53.36,53.4,53.21,53.23,304
20121201|2012-08-01 06:00,1,53.22,53.25,53.13,53.23,470
20121201|2012-08-01 06:30,1,53.23,53.35,53.14,53.31,237
20121201|2012-08-01 07:00,1,53.32,53.32,53.21,53.29,241
20121201|2012-08-01 07:30,1,53.28,53.31,53.23,53.29,251
20121201|2012-08-01 08:00,1,53.25,53.37,53.23,53.25,622
20121201|2012-08-01 08:30,1,53.25,53.33,53.23,53.3,307
20121201|2012-08-01 09:00,1,53.3,53.35,53.1,53.19,976
20121201|2012-08-01 09:30,1,53.16,53.28,52.98,53.08,5042
20121201|2012-08-01 10:00,1,53.08,53.2,52.94,53.01,4023
20121201|2012-08-01 10:30,1,53,53.04,52.74,52.76,5042
20121201|2012-08-01 11:00,1,52.76,52.81,52.49,52.69,5371
20121201|2012-08-01 11:30,1,52.69,52.82,52.68,52.71,1849
20121201|2012-08-01 12:00,1,52.69,52.79,52.67,52.74,1585
20121201|2012-08-01 12:30,1,52.74,52.77,52.64,52.64,1752
20121201|2012-08-01 13:00,1,52.64,52.88,52.64,52.85,1758
20121201|2012-08-01 13:30,1,52.84,52.95,52.52,52.62,3034
20121201|2012-08-01 17:00,2,52.8,53.17,52.71,52.76,938
20121201|2012-08-01 17:30,2,52.71,52.77,52.56,52.71,231
20121201|2012-08-01 18:00,2,52.71,52.74,52.63,52.64,138
20121201|2012-08-01 18:30,2,52.64,52.71,52.52,52.54,288
20121201|2012-08-01 19:00,2,52.53,52.77,52.5,52.73,307
20121201|2012-08-01 19:30,2,52.74,52.93,52.58,52.9,357
20121201|2012-08-01 20:00,2,52.91,52.99,52.69,52.79,471
20121201|2012-08-01 20:30,2,52.8,52.82,52.59,52.64,378
20121201|2012-08-01 21:00,2,52.62,52.76,52.59,52.73,133
20121201|2012-08-01 21:30,2,52.71,52.8,52.69,52.69,177
20121201|2012-08-01 22:00,2,52.69,52.86,52.69,52.85,233
20121201|2012-08-01 22:30,2,52.85,52.9,52.85,52.85,45
20121201|2012-08-01 23:00,2,52.85,52.89,52.85,52.89,15
20121201|2012-08-01 23:30,2,52.85,52.9,52.85,52.86,23
20121201|2012-08-02 00:00,2,52.89,52.9,52.84,52.85,34
20121201|2012-08-02 00:30,2,52.84,52.85,52.74,52.81,93
20121201|2012-08-02 01:00,2,52.77,52.87,52.77,52.86,212
20121201|2012-08-02 01:30,2,52.86,52.92,52.74,52.92,450
20121201|2012-08-02 02:00,2,52.91,52.92,52.85,52.92,198
20121201|2012-08-02 02:30,2,52.93,52.95,52.85,52.85,144
20121201|2012-08-02 03:00,2,52.85,52.86,52.77,52.78,86
20121201|2012-08-02 03:30,2,52.78,52.86,52.75,52.83,184
20121201|2012-08-02 04:00,2,52.83,52.95,52.82,52.94,459
20121201|2012-08-02 04:30,2,52.94,52.94,52.8,52.93,239
20121201|2012-08-02 05:00,2,52.93,52.96,52.67,52.74,302
20121201|2012-08-02 05:30,2,52.73,52.99,52.69,52.75,478
20121201|2012-08-02 06:00,2,52.75,52.75,52.63,52.67,131
20121201|2012-08-02 06:30,2,52.69,52.8,52.55,52.67,468
20121201|2012-08-02 07:00,2,52.67,52.84,52.61,52.84,326
20121201|2012-08-02 07:30,2,52.82,52.9,52.3,52.52,1687
20121201|2012-08-02 08:00,2,52.52,52.53,52.3,52.3,1231
20121201|2012-08-02 08:30,2,52.3,52.47,52.23,52.36,1731
20121201|2012-08-02 09:00,2,52.36,52.51,52.26,52.29,1477
20121201|2012-08-02 09:30,2,52.29,52.37,51.92,52.07,6004
20121201|2012-08-02 10:00,2,52.06,52.17,51.99,52.14,1858
20121201|2012-08-02 10:30,2,52.14,52.35,52.11,52.25,1972
20121201|2012-08-02 11:00,2,52.24,52.35,52.22,52.27,1617
20121201|2012-08-02 11:30,2,52.26,52.34,52.21,52.25,1717
20121201|2012-08-02 12:00,2,52.26,52.31,52.22,52.28,1648
20121201|2012-08-02 12:30,2,52.28,52.37,52.23,52.37,1166
20121201|2012-08-02 13:00,2,52.37,52.43,52.24,52.36,1244
20121201|2012-08-02 13:30,2,52.35,52.5,52.29,52.43,2165
20121201|2012-08-02 17:00,3,52.5,52.69,52.32,52.46,284
20121201|2012-08-02 17:30,3,52.46,52.46,52.23,52.28,146
20121201|2012-08-02 18:00,3,52.28,52.36,52.28,52.36,51
20121201|2012-08-02 18:30,3,52.37,52.37,52.22,52.3,82
20121201|2012-08-02 19:00,3,52.3,52.33,52.24,52.28,54
20121201|2012-08-02 19:30,3,52.29,52.37,52.28,52.36,149
20121201|2012-08-02 20:00,3,52.38,52.88,52.35,52.84,719
20121201|2012-08-02 20:30,3,52.85,52.88,52.75,52.77,228
20121201|2012-08-02 21:00,3,52.79,52.85,52.71,52.73,112
20121201|2012-08-02 21:30,3,52.77,52.87,52.75,52.82,108
20121201|2012-08-02 22:00,3,52.83,52.83,52.65,52.73,108
20121201|2012-08-02 22:30,3,52.7,52.73,52.66,52.7,80
20121201|2012-08-02 23:00,3,52.73,52.74,52.64,52.68,20
20121201|2012-08-02 23:30,3,52.68,52.69,52.59,52.6,31
20121201|2012-08-03 00:00,3,52.62,52.69,52.52,52.65,87
20121201|2012-08-03 00:30,3,52.68,52.68,52.32,52.35,424
20121201|2012-08-03 01:00,3,52.33,52.43,52.26,52.4,680
20121201|2012-08-03 01:30,3,52.4,52.5,52.4,52.49,313
20121201|2012-08-03 02:00,3,52.49,52.67,52.45,52.61,322
20121201|2012-08-03 02:30,3,52.56,52.61,52.5,52.55,384
20121201|2012-08-03 03:00,3,52.53,52.65,52.51,52.62,118
20121201|2012-08-03 03:30,3,52.63,52.64,52.59,52.62,93
20121201|2012-08-03 04:00,3,52.64,52.73,52.61,52.67,99
20121201|2012-08-03 04:30,3,52.67,52.75,52.55,52.55,112
20121201|2012-08-03 05:00,3,52.55,52.56,52.4,52.41,307
20121201|2012-08-03 05:30,3,52.43,52.64,52.42,52.64,90
20121201|2012-08-03 06:00,3,52.62,52.63,52.4,52.52,141
20121201|2012-08-03 06:30,3,52.52,52.57,52.51,52.57,78
20121201|2012-08-03 07:00,3,52.53,52.53,52.4,52.51,137
20121201|2012-08-03 07:30,3,52.51,52.72,52.5,52.7,235
20121201|2012-08-03 08:00,3,52.69,52.88,52.63,52.63,1178
20121201|2012-08-03 08:30,3,52.65,52.94,52.6,52.89,1337
20121201|2012-08-03 09:00,3,52.9,53.04,52.75,52.75,1208
20121201|2012-08-03 09:30,3,52.75,52.92,52.75,52.9,2820
20121201|2012-08-03 10:00,3,52.91,53,52.78,53,3069
20121201|2012-08-03 10:30,3,53,53.09,52.92,53.03,2410
20121201|2012-08-03 11:00,3,53.04,53.07,52.88,53.01,1922
20121201|2012-08-03 11:30,3,53,53.12,52.96,52.98,2632
20121201|2012-08-03 12:00,3,52.99,53.01,52.94,52.99,1028
20121201|2012-08-03 12:30,3,52.99,53.14,52.99,53.03,1301
20121201|2012-08-03 13:00,3,53.05,53.14,53.04,53.12,1154
20121201|2012-08-03 13:30,3,53.13,53.13,52.81,52.95,1868
20121201|2012-08-05 17:00,6,52.5,52.5,51.84,51.97,1615
20121201|2012-08-05 17:30,6,51.97,52.08,51.94,52.01,135
20121201|2012-08-05 18:00,6,52.03,52.13,52.01,52.1,100
20121201|2012-08-05 18:30,6,52.12,52.23,52.1,52.2,77
20121201|2012-08-05 19:00,6,52.21,52.28,52.12,52.2,185
20121201|2012-08-05 19:30,6,52.23,52.33,52.22,52.28,137
20121201|2012-08-05 20:00,6,52.27,52.36,52.2,52.36,342
20121201|2012-08-05 20:30,6,52.33,52.73,52.33,52.73,864
20121201|2012-08-05 21:00,6,52.72,52.85,52.67,52.68,424
20121201|2012-08-05 21:30,6,52.68,52.73,52.66,52.67,105
20121201|2012-08-05 22:00,6,52.69,52.71,52.61,52.68,187
20121201|2012-08-05 22:30,6,52.7,52.73,52.61,52.63,96
20121201|2012-08-05 23:00,6,52.64,52.66,52.59,52.59,122
20121201|2012-08-05 23:30,6,52.59,52.59,52.54,52.59,41
20121201|2012-08-06 00:00,6,52.59,52.63,52.55,52.57,120
20121201|2012-08-06 00:30,6,52.58,52.61,52.55,52.56,197
20121201|2012-08-06 01:00,6,52.57,52.67,52.57,52.61,248
20121201|2012-08-06 01:30,6,52.62,52.65,52.55,52.61,720
20121201|2012-08-06 02:00,6,52.61,52.73,52.6,52.66,327
20121201|2012-08-06 02:30,6,52.69,52.69,52.6,52.66,74
20121201|2012-08-06 03:00,6,52.66,52.71,52.63,52.66,126
20121201|2012-08-06 03:30,6,52.66,52.74,52.65,52.74,180
20121201|2012-08-06 04:00,6,52.72,52.76,52.66,52.68,145
20121201|2012-08-06 04:30,6,52.68,52.7,52.65,52.68,141
20121201|2012-08-06 05:00,6,52.66,52.66,52.58,52.66,372
20121201|2012-08-06 05:30,6,52.66,52.69,52.59,52.62,245
20121201|2012-08-06 06:00,6,52.62,52.63,52.58,52.58,201
20121201|2012-08-06 06:30,6,52.6,52.68,52.58,52.68,222
20121201|2012-08-06 07:00,6,52.68,52.68,52.54,52.61,889
20121201|2012-08-06 07:30,6,52.61,52.61,52.54,52.54,183
20121201|2012-08-06 08:00,6,52.55,52.55,52.15,52.23,1379
20121201|2012-08-06 08:30,6,52.23,52.36,52.16,52.27,769
20121201|2012-08-06 09:00,6,52.27,52.4,52.21,52.25,597
20121201|2012-08-06 09:30,6,52.24,52.28,52.09,52.22,3842
20121201|2012-08-06 10:00,6,52.21,52.38,52.14,52.33,2482
20121201|2012-08-06 10:30,6,52.32,52.42,52.3,52.38,1783
20121201|2012-08-06 11:00,6,52.39,52.53,52.35,52.5,1618
20121201|2012-08-06 11:30,6,52.5,52.59,52.5,52.54,1482
20121201|2012-08-06 12:00,6,52.53,52.55,52.44,52.45,1224
20121201|2012-08-06 12:30,6,52.45,52.55,52.35,52.51,1400
20121201|2012-08-06 13:00,6,52.5,52.55,52.4,52.53,1350
20121201|2012-08-06 13:30,6,52.53,52.59,52.18,52.22,2576
20121201|2012-08-06 17:00,7,52.3,52.44,52.22,52.43,150
20121201|2012-08-06 17:30,7,52.37,52.47,52.36,52.36,18
20121201|2012-08-06 18:00,7,52.43,52.46,52.37,52.46,165
20121201|2012-08-06 18:30,7,52.45,52.48,52.41,52.44,221
20121201|2012-08-06 19:00,7,52.44,52.49,52.44,52.46,128
20121201|2012-08-06 19:30,7,52.47,52.5,52.44,52.5,109
20121201|2012-08-06 20:00,7,52.5,52.8,52.5,52.71,1110
20121201|2012-08-06 20:30,7,52.74,52.85,52.7,52.85,442
20121201|2012-08-06 21:00,7,52.85,52.85,52.74,52.78,236
20121201|2012-08-06 21:30,7,52.8,52.83,52.78,52.83,99
20121201|2012-08-06 22:00,7,52.83,52.83,52.49,52.7,410
20121201|2012-08-06 22:30,7,52.7,52.74,52.68,52.68,27
20121201|2012-08-06 23:00,7,52.73,52.73,52.67,52.68,5
20121201|2012-08-06 23:30,7,52.68,52.7,52.66,52.68,10
20121201|2012-08-07 00:00,7,52.66,52.71,52.66,52.7,11
20121201|2012-08-07 00:30,7,52.7,52.79,52.68,52.7,114
20121201|2012-08-07 01:00,7,52.7,52.74,52.65,52.71,143
20121201|2012-08-07 01:30,7,52.71,52.78,52.66,52.78,321
20121201|2012-08-07 02:00,7,52.75,52.87,52.75,52.87,278
20121201|2012-08-07 02:30,7,52.87,52.99,52.83,52.91,518
20121201|2012-08-07 03:00,7,52.86,52.96,52.83,52.88,70
20121201|2012-08-07 03:30,7,52.88,52.88,52.55,52.71,255
20121201|2012-08-07 04:00,7,52.71,52.77,52.65,52.77,62
20121201|2012-08-07 04:30,7,52.75,52.75,52.66,52.69,171
20121201|2012-08-07 05:00,7,52.74,52.8,52.68,52.78,104
20121201|2012-08-07 05:30,7,52.78,52.78,52.77,52.78,70
20121201|2012-08-07 06:00,7,52.79,52.8,52.77,52.79,67
20121201|2012-08-07 06:30,7,52.78,52.8,52.75,52.76,117
20121201|2012-08-07 07:00,7,52.78,52.79,52.75,52.79,161
20121201|2012-08-07 07:30,7,52.79,52.83,52.7,52.77,382
20121201|2012-08-07 08:00,7,52.77,52.77,52.59,52.64,441
20121201|2012-08-07 08:30,7,52.64,52.71,52.59,52.67,374
20121201|2012-08-07 09:00,7,52.67,52.75,52.59,52.73,742
20121201|2012-08-07 09:30,7,52.72,52.74,52.42,52.5,3053
20121201|2012-08-07 10:00,7,52.51,52.59,52.45,52.55,2126
20121201|2012-08-07 10:30,7,52.55,52.56,52.26,52.3,3243
20121201|2012-08-07 11:00,7,52.31,52.37,52.22,52.22,2743
20121201|2012-08-07 11:30,7,52.22,52.32,52.16,52.24,2360
20121201|2012-08-07 12:00,7,52.25,52.37,52.15,52.35,2321
20121201|2012-08-07 12:30,7,52.35,52.44,52.19,52.2,1563
20121201|2012-08-07 13:00,7,52.21,52.31,52.15,52.16,1568
20121201|2012-08-07 13:30,7,52.16,52.21,52.08,52.12,3165
20121201|2012-08-07 17:00,8,52.17,52.25,52.12,52.17,120
20121201|2012-08-07 17:30,8,52.17,52.25,52.14,52.17,74
20121201|2012-08-07 18:00,8,52.19,52.25,52.16,52.22,192
20121201|2012-08-07 18:30,8,52.24,52.25,52.18,52.18,220
20121201|2012-08-07 19:00,8,52.19,52.25,52.15,52.25,150
20121201|2012-08-07 19:30,8,52.22,52.33,52.22,52.33,319
20121201|2012-08-07 20:00,8,52.33,52.41,52.26,52.32,926
20121201|2012-08-07 20:30,8,52.32,52.35,52.28,52.32,208
20121201|2012-08-07 21:00,8,52.34,52.34,52.3,52.3,46
20121201|2012-08-07 21:30,8,52.33,52.44,52.33,52.41,320
20121201|2012-08-07 22:00,8,52.41,52.45,52.39,52.42,152
20121201|2012-08-07 22:30,8,52.41,52.43,52.39,52.39,44
20121201|2012-08-07 23:00,8,52.4,52.42,52.39,52.4,38
20121201|2012-08-07 23:30,8,52.4,52.4,52.35,52.36,78
20121201|2012-08-08 00:00,8,52.38,52.38,52.3,52.33,145
20121201|2012-08-08 00:30,8,52.34,52.36,52.25,52.33,364
20121201|2012-08-08 01:00,8,52.37,52.38,52.31,52.31,153
20121201|2012-08-08 01:30,8,52.31,52.38,52.23,52.27,497
20121201|2012-08-08 02:00,8,52.25,52.41,52.21,52.21,515
20121201|2012-08-08 02:30,8,52.23,52.27,52.22,52.23,235
20121201|2012-08-08 03:00,8,52.22,52.26,52.2,52.24,93
20121201|2012-08-08 03:30,8,52.21,52.26,52.15,52.17,325
20121201|2012-08-08 04:00,8,52.18,52.22,52.14,52.15,181
20121201|2012-08-08 04:30,8,52.14,52.2,52.09,52.09,683
20121201|2012-08-08 05:00,8,52.09,52.11,51.98,52.01,433
20121201|2012-08-08 05:30,8,52.03,52.11,52.03,52.04,201
20121201|2012-08-08 06:00,8,52.03,52.19,52.03,52.18,219
20121201|2012-08-08 06:30,8,52.19,52.2,52.15,52.16,37
20121201|2012-08-08 07:00,8,52.16,52.22,52.14,52.2,223
20121201|2012-08-08 07:30,8,52.19,52.29,52.19,52.2,755
20121201|2012-08-08 08:00,8,52.19,52.3,52.14,52.23,1089
20121201|2012-08-08 08:30,8,52.24,52.31,52.2,52.21,686
20121201|2012-08-08 09:00,8,52.21,52.29,52.17,52.22,677
20121201|2012-08-08 09:30,8,52.19,52.25,52.09,52.15,3564
20121201|2012-08-08 10:00,8,52.15,52.17,51.93,51.95,2863
20121201|2012-08-08 10:30,8,51.95,52.13,51.88,52.05,2223
20121201|2012-08-08 11:00,8,52.04,52.08,51.98,51.99,1049
20121201|2012-08-08 11:30,8,51.99,52.1,51.99,52.06,1170
20121201|2012-08-08 12:00,8,52.07,52.12,52.04,52.11,1194
20121201|2012-08-08 12:30,8,52.1,52.21,52.1,52.19,2350
20121201|2012-08-08 13:00,8,52.2,52.39,52.19,52.35,1814
20121201|2012-08-08 13:30,8,52.34,52.42,52.31,52.32,2783
20121201|2012-08-08 17:00,9,52.35,52.48,52.31,52.44,298
20121201|2012-08-08 17:30,9,52.45,52.48,52.38,52.39,99
20121201|2012-08-08 18:00,9,52.37,52.39,52.3,52.36,48
20121201|2012-08-08 18:30,9,52.4,52.45,52.34,52.4,309
20121201|2012-08-08 19:00,9,52.38,52.43,52.34,52.36,63
20121201|2012-08-08 19:30,9,52.37,52.48,52.37,52.45,429
20121201|2012-08-08 20:00,9,52.46,52.76,52.46,52.65,1508
20121201|2012-08-08 20:30,9,52.62,52.71,52.53,52.7,358
20121201|2012-08-08 21:00,9,52.7,52.8,52.65,52.66,360
20121201|2012-08-08 21:30,9,52.69,52.78,52.64,52.78,258
20121201|2012-08-08 22:00,9,52.75,52.8,52.69,52.79,242
20121201|2012-08-08 22:30,9,52.79,52.8,52.69,52.8,259
20121201|2012-08-08 23:00,9,52.77,52.79,52.75,52.75,25
20121201|2012-08-08 23:30,9,52.77,52.77,52.68,52.7,132
20121201|2012-08-09 00:00,9,52.71,52.8,52.71,52.78,152
20121201|2012-08-09 00:30,9,52.79,52.81,52.71,52.73,429
20121201|2012-08-09 01:00,9,52.73,52.91,52.73,52.9,672
20121201|2012-08-09 01:30,9,52.9,52.94,52.86,52.89,516
20121201|2012-08-09 02:00,9,52.88,52.9,52.83,52.85,181
20121201|2012-08-09 02:30,9,52.85,52.86,52.77,52.8,124
20121201|2012-08-09 03:00,9,52.79,52.79,52.72,52.77,163
20121201|2012-08-09 03:30,9,52.77,52.77,52.65,52.76,202
20121201|2012-08-09 04:00,9,52.75,52.89,52.75,52.79,205
20121201|2012-08-09 04:30,9,52.78,52.8,52.66,52.72,351
20121201|2012-08-09 05:00,9,52.71,52.73,52.64,52.64,339
20121201|2012-08-09 05:30,9,52.67,52.67,52.62,52.64,125
20121201|2012-08-09 06:00,9,52.62,52.68,52.61,52.63,244
20121201|2012-08-09 06:30,9,52.63,52.67,52.61,52.66,61
20121201|2012-08-09 07:00,9,52.66,52.74,52.63,52.71,122
20121201|2012-08-09 07:30,9,52.71,52.78,52.65,52.75,273
20121201|2012-08-09 08:00,9,52.77,52.82,52.69,52.71,342
20121201|2012-08-09 08:30,9,52.7,52.84,52.69,52.72,584
20121201|2012-08-09 09:00,9,52.72,52.93,52.69,52.93,1408
20121201|2012-08-09 09:30,9,52.92,52.96,52.69,52.76,6202
20121201|2012-08-09 10:00,9,52.76,52.9,52.73,52.9,2188
20121201|2012-08-09 10:30,9,52.89,52.9,52.76,52.83,2043
20121201|2012-08-09 11:00,9,52.83,53.2,52.79,53.13,3341
20121201|2012-08-09 11:30,9,53.12,53.16,52.97,52.98,1902
20121201|2012-08-09 12:00,9,52.98,53.15,52.98,53.13,916
20121201|2012-08-09 12:30,9,53.12,53.17,53.05,53.1,1243
20121201|2012-08-09 13:00,9,53.1,53.14,53.03,53.03,1167
20121201|2012-08-09 13:30,9,53.01,53.25,53,53.17,2942
20121201|2012-08-09 17:00,10,53.2,53.48,53.2,53.4,284
20121201|2012-08-09 17:30,10,53.42,53.42,53.29,53.34,172
20121201|2012-08-09 18:00,10,53.32,53.44,53.31,53.37,114
20121201|2012-08-09 18:30,10,53.35,53.35,53.13,53.17,375
20121201|2012-08-09 19:00,10,53.19,53.3,53.15,53.28,101
20121201|2012-08-09 19:30,10,53.29,53.32,53.25,53.25,221
20121201|2012-08-09 20:00,10,53.25,53.3,53.05,53.05,832
20121201|2012-08-09 20:30,10,53.03,53.06,52.99,53.03,456
20121201|2012-08-09 21:00,10,53.03,53.05,52.97,52.97,274
20121201|2012-08-09 21:30,10,53,53.14,53,53.04,196
20121201|2012-08-09 22:00,10,53.05,53.23,53.05,53.07,711
20121201|2012-08-09 22:30,10,53.08,53.14,53.05,53.12,65
20121201|2012-08-09 23:00,10,53.11,53.17,53.05,53.05,117
20121201|2012-08-09 23:30,10,53.06,53.07,53.01,53.02,118
20121201|2012-08-10 00:00,10,53.01,53.03,52.96,52.99,88
20121201|2012-08-10 00:30,10,53,53,52.89,52.89,721
20121201|2012-08-10 01:00,10,52.9,53.01,52.89,52.9,608
20121201|2012-08-10 01:30,10,52.9,52.92,52.86,52.87,916
20121201|2012-08-10 02:00,10,52.88,52.9,52.86,52.89,168
20121201|2012-08-10 02:30,10,52.9,52.96,52.89,52.95,379
20121201|2012-08-10 03:00,10,52.96,53.08,52.96,53,426
20121201|2012-08-10 03:30,10,53,53.01,52.94,52.99,223
20121201|2012-08-10 04:00,10,52.99,53.03,52.94,52.99,378
20121201|2012-08-10 04:30,10,52.98,53.03,52.98,53.03,145
20121201|2012-08-10 05:00,10,53.02,53.23,53.02,53.18,767
20121201|2012-08-10 05:30,10,53.2,53.2,53.04,53.08,333
20121201|2012-08-10 06:00,10,53.07,53.13,53.02,53.08,309
20121201|2012-08-10 06:30,10,53.08,53.14,52.87,53,393
20121201|2012-08-10 07:00,10,52.98,53.2,52.93,53.1,1020
20121201|2012-08-10 07:30,10,53.11,53.71,52.99,53.67,6603
20121201|2012-08-10 08:00,10,53.66,53.72,53.48,53.49,2587
20121201|2012-08-10 08:30,10,53.48,54.26,53.47,54.04,5037
20121201|2012-08-10 09:00,10,54.02,54.1,53.85,54,2047
20121201|2012-08-10 09:30,10,54,54.4,53.97,54.31,9584
20121201|2012-08-10 10:00,10,54.31,54.4,54.24,54.31,3990
20121201|2012-08-10 10:30,10,54.31,54.33,54.2,54.25,3241
20121201|2012-08-10 11:00,10,54.25,54.27,54.06,54.14,3292
20121201|2012-08-10 11:30,10,54.15,54.17,53.93,53.97,2173
20121201|2012-08-10 12:00,10,53.97,54.23,53.96,54.14,2027
20121201|2012-08-10 12:30,10,54.14,54.17,54.07,54.11,2502
20121201|2012-08-10 13:00,10,54.11,54.18,54.05,54.13,1774
20121201|2012-08-10 13:30,10,54.14,54.47,54.14,54.45,3647
20121201|2012-08-12 17:00,13,54.34,54.5,54.16,54.31,543
20121201|2012-08-12 17:30,13,54.31,54.35,54.31,54.32,30
20121201|2012-08-12 18:00,13,54.34,54.35,54.18,54.25,141
20121201|2012-08-12 18:30,13,54.2,54.25,54.16,54.2,104
20121201|2012-08-12 19:00,13,54.21,54.3,54.19,54.21,123
20121201|2012-08-12 19:30,13,54.19,54.19,53.98,53.98,847
20121201|2012-08-12 20:00,13,53.98,54.07,53.84,54.02,2601
20121201|2012-08-12 20:30,13,54.01,54.05,53.87,53.87,415
20121201|2012-08-12 21:00,13,53.88,53.98,53.82,53.98,219
20121201|2012-08-12 21:30,13,53.98,54.05,53.89,53.89,1153
20121201|2012-08-12 22:00,13,53.89,53.95,53.84,53.89,544
20121201|2012-08-12 22:30,13,53.9,53.9,53.87,53.88,31
20121201|2012-08-12 23:00,13,53.87,53.9,53.87,53.9,69
20121201|2012-08-12 23:30,13,53.9,53.91,53.88,53.9,18
20121201|2012-08-13 00:00,13,53.89,53.97,53.87,53.97,127
20121201|2012-08-13 00:30,13,53.96,54.02,53.91,53.94,129
20121201|2012-08-13 01:00,13,53.96,53.98,53.88,53.92,367
20121201|2012-08-13 01:30,13,53.94,53.97,53.9,53.93,256
20121201|2012-08-13 02:00,13,53.93,53.93,53.81,53.89,558
20121201|2012-08-13 02:30,13,53.87,53.95,53.81,53.9,309
20121201|2012-08-13 03:00,13,53.9,53.95,53.9,53.9,220
20121201|2012-08-13 03:30,13,53.89,53.94,53.89,53.89,135
20121201|2012-08-13 04:00,13,53.93,53.95,53.85,53.93,403
20121201|2012-08-13 04:30,13,53.93,53.96,53.81,53.85,323
20121201|2012-08-13 05:00,13,53.85,54,53.75,54,880
20121201|2012-08-13 05:30,13,53.99,54.06,53.98,54.03,749
20121201|2012-08-13 06:00,13,54.03,54.04,54.02,54.04,123
20121201|2012-08-13 06:30,13,54.03,54.1,54.02,54.08,252
20121201|2012-08-13 07:00,13,54.09,54.1,53.97,53.98,427
20121201|2012-08-13 07:30,13,53.97,54.04,53.92,53.95,722
20121201|2012-08-13 08:00,13,53.97,54.03,53.88,53.89,1460
20121201|2012-08-13 08:30,13,53.89,53.95,53.82,53.89,2120
20121201|2012-08-13 09:00,13,53.89,53.9,53.8,53.83,927
20121201|2012-08-13 09:30,13,53.84,53.94,53.83,53.84,5165
20121201|2012-08-13 10:00,13,53.84,53.93,53.77,53.86,2639
20121201|2012-08-13 10:30,13,53.85,53.93,53.82,53.91,1815
20121201|2012-08-13 11:00,13,53.92,54.04,53.91,53.97,2550
20121201|2012-08-13 11:30,13,53.97,54.02,53.89,53.98,1539
20121201|2012-08-13 12:00,13,54,54.02,53.88,53.95,2007
20121201|2012-08-13 12:30,13,53.96,54.01,53.88,53.99,2053
20121201|2012-08-13 13:00,13,53.99,54,53.82,53.88,1527
20121201|2012-08-13 13:30,13,53.86,53.9,53.73,53.73,2306
20121201|2012-08-13 17:00,14,53.75,53.84,53.69,53.77,359
20121201|2012-08-13 17:30,14,53.74,53.77,53.73,53.74,24
20121201|2012-08-13 18:00,14,53.75,53.78,53.68,53.77,79
20121201|2012-08-13 18:30,14,53.8,53.85,53.73,53.85,43
20121201|2012-08-13 19:00,14,53.84,53.85,53.7,53.72,145
20121201|2012-08-13 19:30,14,53.7,53.81,53.69,53.81,253
20121201|2012-08-13 20:00,14,53.82,53.84,53.57,53.65,630
20121201|2012-08-13 20:30,14,53.62,53.72,53.62,53.64,142
20121201|2012-08-13 21:00,14,53.63,53.76,53.63,53.75,257
20121201|2012-08-13 21:30,14,53.72,53.72,53.57,53.64,211
20121201|2012-08-13 22:00,14,53.63,53.65,53.57,53.59,97
20121201|2012-08-13 22:30,14,53.57,53.57,53.52,53.53,183
20121201|2012-08-13 23:00,14,53.53,53.53,53.48,53.5,93
20121201|2012-08-13 23:30,14,53.5,53.5,53.49,53.5,47
20121201|2012-08-14 00:00,14,53.5,53.52,53.48,53.52,46
20121201|2012-08-14 00:30,14,53.5,53.54,53.39,53.43,819
20121201|2012-08-14 01:00,14,53.42,53.6,53.41,53.49,365
20121201|2012-08-14 01:30,14,53.47,53.68,53.47,53.57,567
20121201|2012-08-14 02:00,14,53.61,53.7,53.58,53.62,264
20121201|2012-08-14 02:30,14,53.67,53.67,53.58,53.6,157
20121201|2012-08-14 03:00,14,53.62,53.62,53.58,53.58,156
20121201|2012-08-14 03:30,14,53.59,53.61,53.57,53.6,180
20121201|2012-08-14 04:00,14,53.59,53.69,53.59,53.68,260
20121201|2012-08-14 04:30,14,53.68,53.72,53.65,53.69,418
20121201|2012-08-14 05:00,14,53.7,53.85,53.67,53.83,792
20121201|2012-08-14 05:30,14,53.82,53.86,53.8,53.86,122
20121201|2012-08-14 06:00,14,53.85,53.85,53.81,53.82,280
20121201|2012-08-14 06:30,14,53.83,53.83,53.81,53.82,179
20121201|2012-08-14 07:00,14,53.83,53.86,53.8,53.86,238
20121201|2012-08-14 07:30,14,53.87,53.96,53.83,53.94,737
20121201|2012-08-14 08:00,14,53.94,53.98,53.9,53.93,425
20121201|2012-08-14 08:30,14,53.93,53.95,53.73,53.78,1141
20121201|2012-08-14 09:00,14,53.78,53.9,53.73,53.9,900
20121201|2012-08-14 09:30,14,53.9,53.94,53.61,53.66,5068
20121201|2012-08-14 10:00,14,53.66,53.78,53.6,53.76,3709
20121201|2012-08-14 10:30,14,53.77,53.84,53.76,53.81,2108
20121201|2012-08-14 11:00,14,53.8,53.8,53.7,53.72,1379
20121201|2012-08-14 11:30,14,53.7,53.77,53.64,53.66,1356
20121201|2012-08-14 12:00,14,53.66,53.71,53.6,53.61,1294
20121201|2012-08-14 12:30,14,53.62,53.66,53.5,53.51,1670
20121201|2012-08-14 13:00,14,53.51,53.59,53.43,53.51,1271
20121201|2012-08-14 13:30,14,53.52,53.54,53.37,53.53,2154
20121201|2012-08-14 17:00,15,53.48,53.69,53.38,53.67,141
20121201|2012-08-14 17:30,15,53.6,53.67,53.56,53.57,41
20121201|2012-08-14 18:00,15,53.55,53.6,53.47,53.48,24
20121201|2012-08-14 18:30,15,53.5,53.52,53.48,53.48,29
20121201|2012-08-14 19:00,15,53.54,53.55,53.5,53.5,20
20121201|2012-08-14 19:30,15,53.48,53.54,53.39,53.5,71
20121201|2012-08-14 20:00,15,53.5,53.59,53.28,53.48,507
20121201|2012-08-14 20:30,15,53.46,53.54,53.41,53.52,40
20121201|2012-08-14 21:00,15,53.55,53.59,53.51,53.55,117
20121201|2012-08-14 21:30,15,53.55,53.66,53.55,53.6,289
20121201|2012-08-14 22:00,15,53.63,53.63,53.43,53.48,254
20121201|2012-08-14 22:30,15,53.47,53.49,53.46,53.48,74
20121201|2012-08-14 23:00,15,53.48,53.49,53.44,53.46,31
20121201|2012-08-14 23:30,15,53.45,53.47,53.42,53.46,21
20121201|2012-08-15 00:00,15,53.45,53.47,53.45,53.46,30
20121201|2012-08-15 00:30,15,53.47,53.66,53.45,53.65,556
20121201|2012-08-15 01:00,15,53.65,53.71,53.6,53.69,375
20121201|2012-08-15 01:30,15,53.7,53.74,53.58,53.68,250
20121201|2012-08-15 02:00,15,53.65,53.66,53.58,53.59,78
20121201|2012-08-15 02:30,15,53.59,53.63,53.56,53.62,113
20121201|2012-08-15 03:00,15,53.61,53.69,53.6,53.61,159
20121201|2012-08-15 03:30,15,53.66,53.68,53.65,53.65,14
20121201|2012-08-15 04:00,15,53.67,53.67,53.63,53.63,136
20121201|2012-08-15 04:30,15,53.62,53.63,53.6,53.6,212
20121201|2012-08-15 05:00,15,53.61,53.62,53.59,53.61,460
20121201|2012-08-15 05:30,15,53.6,53.61,53.59,53.6,184
20121201|2012-08-15 06:00,15,53.6,53.63,53.6,53.63,162
20121201|2012-08-15 06:30,15,53.63,53.63,53.59,53.6,220
20121201|2012-08-15 07:00,15,53.6,53.61,53.46,53.53,454
20121201|2012-08-15 07:30,15,53.53,53.57,53.42,53.5,569
20121201|2012-08-15 08:00,15,53.5,53.57,53.44,53.5,418
20121201|2012-08-15 08:30,15,53.49,53.72,53.49,53.72,989
20121201|2012-08-15 09:00,15,53.72,53.86,53.7,53.77,1928
20121201|2012-08-15 09:30,15,53.77,53.87,53.62,53.77,6587
20121201|2012-08-15 10:00,15,53.77,53.81,53.67,53.76,1971
20121201|2012-08-15 10:30,15,53.76,53.78,53.63,53.65,1529
20121201|2012-08-15 11:00,15,53.66,53.72,53.6,53.6,1743
20121201|2012-08-15 11:30,15,53.61,53.65,53.5,53.64,1895
20121201|2012-08-15 12:00,15,53.65,53.69,53.53,53.66,1484
20121201|2012-08-15 12:30,15,53.66,53.76,53.64,53.72,1576
20121201|2012-08-15 13:00,15,53.72,53.8,53.71,53.74,1148
20121201|2012-08-15 13:30,15,53.75,53.85,53.69,53.71,2054
20121201|2012-08-15 17:00,16,53.8,53.82,53.71,53.76,70
20121201|2012-08-15 17:30,16,53.73,53.75,53.73,53.75,2
20121201|2012-08-15 18:00,16,53.76,53.8,53.76,53.76,58
20121201|2012-08-15 18:30,16,53.76,53.77,53.72,53.73,107
20121201|2012-08-15 19:00,16,53.73,53.76,53.72,53.76,25
20121201|2012-08-15 19:30,16,53.76,53.77,53.75,53.75,16
20121201|2012-08-15 20:00,16,53.77,53.77,53.6,53.6,506
20121201|2012-08-15 20:30,16,53.58,53.67,53.57,53.59,87
20121201|2012-08-15 21:00,16,53.59,53.6,53.52,53.56,111
20121201|2012-08-15 21:30,16,53.55,53.59,53.5,53.57,370
20121201|2012-08-15 22:00,16,53.54,53.61,53.46,53.6,322
20121201|2012-08-15 22:30,16,53.58,53.63,53.52,53.55,54
20121201|2012-08-15 23:00,16,53.55,53.57,53.52,53.57,17
20121201|2012-08-15 23:30,16,53.57,53.57,53.52,53.52,23
20121201|2012-08-16 00:00,16,53.53,53.58,53.53,53.57,10
20121201|2012-08-16 00:30,16,53.57,53.6,53.49,53.52,124
20121201|2012-08-16 01:00,16,53.52,53.59,53.52,53.54,84
20121201|2012-08-16 01:30,16,53.59,53.59,53.52,53.52,63
20121201|2012-08-16 02:00,16,53.52,53.58,53.51,53.53,81
20121201|2012-08-16 02:30,16,53.58,53.58,53.54,53.55,95
20121201|2012-08-16 03:00,16,53.55,53.6,53.55,53.6,19
20121201|2012-08-16 03:30,16,53.58,53.68,53.57,53.67,484
20121201|2012-08-16 04:00,16,53.67,53.75,53.66,53.67,282
20121201|2012-08-16 04:30,16,53.66,53.67,53.62,53.66,69
20121201|2012-08-16 05:00,16,53.63,53.75,53.63,53.73,292
20121201|2012-08-16 05:30,16,53.74,53.77,53.73,53.75,162
20121201|2012-08-16 06:00,16,53.77,53.8,53.72,53.73,49
20121201|2012-08-16 06:30,16,53.76,53.77,53.7,53.72,60
20121201|2012-08-16 07:00,16,53.72,53.8,53.63,53.75,329
20121201|2012-08-16 07:30,16,53.76,53.85,53.73,53.77,644
20121201|2012-08-16 08:00,16,53.77,53.77,53.62,53.67,584
20121201|2012-08-16 08:30,16,53.64,53.67,53.57,53.58,444
20121201|2012-08-16 09:00,16,53.6,53.74,53.54,53.69,703
20121201|2012-08-16 09:30,16,53.68,53.77,53.54,53.72,4057
20121201|2012-08-16 10:00,16,53.73,53.79,53.69,53.74,1357
20121201|2012-08-16 10:30,16,53.73,53.76,53.66,53.72,1064
20121201|2012-08-16 11:00,16,53.73,53.76,53.62,53.67,811
20121201|2012-08-16 11:30,16,53.68,53.74,53.6,53.73,1219
20121201|2012-08-16 12:00,16,53.73,53.98,53.73,53.97,2513
20121201|2012-08-16 12:30,16,53.98,54.03,53.91,53.95,1957
20121201|2012-08-16 13:00,16,53.95,53.95,53.68,53.69,1278
20121201|2012-08-16 13:30,16,53.69,53.77,53.6,53.69,2126
20121201|2012-08-16 17:00,17,53.67,53.68,53.51,53.58,156
20121201|2012-08-16 17:30,17,53.6,53.62,53.56,53.6,33
20121201|2012-08-16 18:00,17,53.6,53.6,53.53,53.53,38
20121201|2012-08-16 18:30,17,53.52,53.57,53.51,53.57,22
20121201|2012-08-16 19:00,17,53.58,53.58,53.52,53.57,48
20121201|2012-08-16 19:30,17,53.55,53.6,53.55,53.57,20
20121201|2012-08-16 20:00,17,53.6,53.77,53.6,53.67,235
20121201|2012-08-16 20:30,17,53.67,53.67,53.56,53.64,168
20121201|2012-08-16 21:00,17,53.65,53.7,53.65,53.66,99
20121201|2012-08-16 21:30,17,53.71,53.75,53.61,53.61,265
20121201|2012-08-16 22:00,17,53.61,53.64,53.6,53.62,31
20121201|2012-08-16 22:30,17,53.6,53.61,53.58,53.6,22
20121201|2012-08-16 23:00,17,53.59,53.64,53.58,53.58,30
20121201|2012-08-16 23:30,17,53.58,53.63,53.57,53.63,38
20121201|2012-08-17 00:00,17,53.63,53.65,53.59,53.61,36
20121201|2012-08-17 00:30,17,53.62,53.65,53.58,53.62,77
20121201|2012-08-17 01:00,17,53.64,53.67,53.57,53.66,248
20121201|2012-08-17 01:30,17,53.63,53.71,53.63,53.65,68
20121201|2012-08-17 02:00,17,53.66,53.71,53.65,53.67,67
20121201|2012-08-17 02:30,17,53.68,53.69,53.67,53.69,6
20121201|2012-08-17 03:00,17,53.69,53.7,53.65,53.7,54
20121201|2012-08-17 03:30,17,53.7,53.85,53.67,53.8,298
20121201|2012-08-17 04:00,17,53.8,53.85,53.8,53.83,274
20121201|2012-08-17 04:30,17,53.83,53.84,53.81,53.83,219
20121201|2012-08-17 05:00,17,53.81,53.81,53.76,53.76,109
20121201|2012-08-17 05:30,17,53.78,53.79,53.76,53.77,31
20121201|2012-08-17 06:00,17,53.77,53.79,53.75,53.79,140
20121201|2012-08-17 06:30,17,53.79,53.82,53.72,53.72,129
20121201|2012-08-17 07:00,17,53.71,53.8,53.66,53.78,153
20121201|2012-08-17 07:30,17,53.77,53.87,53.77,53.83,238
20121201|2012-08-17 08:00,17,53.85,53.89,53.8,53.82,258
20121201|2012-08-17 08:30,17,53.87,53.9,53.72,53.79,722
20121201|2012-08-17 09:00,17,53.79,53.83,53.67,53.8,283
20121201|2012-08-17 09:30,17,53.8,53.86,53.7,53.75,2794
20121201|2012-08-17 10:00,17,53.76,53.86,53.73,53.8,1819
20121201|2012-08-17 10:30,17,53.81,53.82,53.69,53.69,935
20121201|2012-08-17 11:00,17,53.69,53.79,53.65,53.75,1479
20121201|2012-08-17 11:30,17,53.75,53.88,53.74,53.8,1448
20121201|2012-08-17 12:00,17,53.8,53.87,53.78,53.83,456
20121201|2012-08-17 12:30,17,53.83,53.84,53.71,53.72,1095
20121201|2012-08-17 13:00,17,53.71,53.83,53.71,53.79,1245
20121201|2012-08-17 13:30,17,53.8,53.83,53.71,53.74,2412
20121201|2012-08-19 17:00,20,53.79,54.3,53.65,53.91,1206
20121201|2012-08-19 17:30,20,53.94,53.96,53.88,53.94,51
20121201|2012-08-19 18:00,20,53.95,53.99,53.88,53.93,48
20121201|2012-08-19 18:30,20,53.92,53.97,53.88,53.97,47
20121201|2012-08-19 19:00,20,53.97,54.03,53.9,53.91,173
20121201|2012-08-19 19:30,20,53.9,53.95,53.79,53.85,264
20121201|2012-08-19 20:00,20,53.86,53.92,53.81,53.86,290
20121201|2012-08-19 20:30,20,53.9,54.05,53.88,53.92,436
20121201|2012-08-19 21:00,20,53.94,53.99,53.92,53.98,57
20121201|2012-08-19 21:30,20,53.92,54.02,53.89,53.97,121
20121201|2012-08-19 22:00,20,53.98,54.03,53.93,53.98,122
20121201|2012-08-19 22:30,20,53.95,54.01,53.94,53.97,25
20121201|2012-08-19 23:00,20,53.98,53.98,53.97,53.97,7
20121201|2012-08-19 23:30,20,53.96,53.97,53.93,53.95,31
20121201|2012-08-20 00:00,20,53.93,53.93,53.87,53.88,50
20121201|2012-08-20 00:30,20,53.89,54.01,53.88,53.97,140
20121201|2012-08-20 01:00,20,53.95,54,53.91,53.93,179
20121201|2012-08-20 01:30,20,53.95,53.97,53.87,53.94,329
20121201|2012-08-20 02:00,20,53.92,53.99,53.91,53.96,137
20121201|2012-08-20 02:30,20,53.95,53.98,53.94,53.97,26
20121201|2012-08-20 03:00,20,53.98,53.99,53.94,53.99,17
20121201|2012-08-20 03:30,20,53.96,54.02,53.91,53.98,453
20121201|2012-08-20 04:00,20,53.98,54.15,53.98,54.15,314
20121201|2012-08-20 04:30,20,54.12,54.15,54.1,54.14,227
20121201|2012-08-20 05:00,20,54.12,54.12,54.07,54.09,169
20121201|2012-08-20 05:30,20,54.1,54.1,54.06,54.1,121
20121201|2012-08-20 06:00,20,54.08,54.1,54.04,54.06,114
20121201|2012-08-20 06:30,20,54.07,54.07,54.01,54.06,94
20121201|2012-08-20 07:00,20,54.05,54.07,53.97,53.97,237
20121201|2012-08-20 07:30,20,53.97,54.03,53.96,53.99,153
20121201|2012-08-20 08:00,20,53.98,53.98,53.92,53.98,161
20121201|2012-08-20 08:30,20,53.98,53.98,53.8,53.86,708
20121201|2012-08-20 09:00,20,53.86,53.92,53.77,53.9,736
20121201|2012-08-20 09:30,20,53.9,53.92,53.77,53.89,4906
20121201|2012-08-20 10:00,20,53.89,54.1,53.87,54.04,4369
20121201|2012-08-20 10:30,20,54.03,54.18,54.03,54.15,1779
20121201|2012-08-20 11:00,20,54.15,54.18,54.1,54.11,1531
20121201|2012-08-20 11:30,20,54.1,54.18,54.08,54.17,1068
20121201|2012-08-20 12:00,20,54.17,54.45,54.14,54.4,3524
20121201|2012-08-20 12:30,20,54.4,54.73,54.36,54.59,3693
20121201|2012-08-20 13:00,20,54.59,54.64,54.53,54.6,1467
20121201|2012-08-20 13:30,20,54.6,54.65,54.47,54.52,2917
20121201|2012-08-20 17:00,21,54.58,54.66,54.53,54.53,114
20121201|2012-08-20 17:30,21,54.54,54.56,54.5,54.5,24
20121201|2012-08-20 18:00,21,54.5,54.58,54.5,54.58,63
20121201|2012-08-20 18:30,21,54.59,54.62,54.58,54.62,50
20121201|2012-08-20 19:00,21,54.62,54.63,54.58,54.58,59
20121201|2012-08-20 19:30,21,54.58,54.59,54.49,54.52,204
20121201|2012-08-20 20:00,21,54.51,54.56,54.35,54.38,1034
20121201|2012-08-20 20:30,21,54.37,54.45,54.29,54.3,711
20121201|2012-08-20 21:00,21,54.3,54.53,54.3,54.51,618
20121201|2012-08-20 21:30,21,54.52,54.67,54.44,54.66,470
20121201|2012-08-20 22:00,21,54.66,54.78,54.49,54.58,1127
20121201|2012-08-20 22:30,21,54.56,54.6,54.56,54.59,145
20121201|2012-08-20 23:00,21,54.58,54.6,54.56,54.58,169
20121201|2012-08-20 23:30,21,54.59,54.59,54.55,54.58,51
20121201|2012-08-21 00:00,21,54.59,54.59,54.5,54.5,203
20121201|2012-08-21 00:30,21,54.5,54.51,54.33,54.47,793
20121201|2012-08-21 01:00,21,54.47,54.57,54.45,54.56,244
20121201|2012-08-21 01:30,21,54.53,54.62,54.5,54.58,74
20121201|2012-08-21 02:00,21,54.6,54.65,54.57,54.62,289
20121201|2012-08-21 02:30,21,54.62,54.68,54.57,54.62,214
20121201|2012-08-21 03:00,21,54.62,54.78,54.62,54.75,579
20121201|2012-08-21 03:30,21,54.73,54.79,54.7,54.78,238
20121201|2012-08-21 04:00,21,54.77,54.8,54.74,54.74,314
20121201|2012-08-21 04:30,21,54.74,54.77,54.71,54.73,206
20121201|2012-08-21 05:00,21,54.73,54.91,54.73,54.89,528
20121201|2012-08-21 05:30,21,54.89,54.95,54.82,54.92,319
20121201|2012-08-21 06:00,21,54.92,54.99,54.91,54.98,728
20121201|2012-08-21 06:30,21,54.96,55.14,54.92,55.14,853
20121201|2012-08-21 07:00,21,55.15,55.21,54.98,54.99,1019
20121201|2012-08-21 07:30,21,54.98,55.11,54.98,55.06,481
20121201|2012-08-21 08:00,21,55.06,55.14,55.03,55.06,527
20121201|2012-08-21 08:30,21,55.05,55.35,55.04,55.33,1771
20121201|2012-08-21 09:00,21,55.33,55.35,55.13,55.15,1481
20121201|2012-08-21 09:30,21,55.15,55.34,55.05,55.34,6124
20121201|2012-08-21 10:00,21,55.33,55.59,55.33,55.5,6978
20121201|2012-08-21 10:30,21,55.51,55.86,55.51,55.78,7104
20121201|2012-08-21 11:00,21,55.78,55.95,55.74,55.93,5448
20121201|2012-08-21 11:30,21,55.92,55.95,55.77,55.77,3658
20121201|2012-08-21 12:00,21,55.78,55.9,55.77,55.9,2463
20121201|2012-08-21 12:30,21,55.9,56.18,55.87,56.1,5242
20121201|2012-08-21 13:00,21,56.1,56.3,56.07,56.23,2961
20121201|2012-08-21 13:30,21,56.22,56.27,56.1,56.18,4353
20121201|2012-08-21 17:00,22,56.2,56.23,56.07,56.07,312
20121201|2012-08-21 17:30,22,56.13,56.15,56.12,56.13,44
20121201|2012-08-21 18:00,22,56.13,56.14,56.07,56.14,223
20121201|2012-08-21 18:30,22,56.11,56.13,56.09,56.1,51
20121201|2012-08-21 19:00,22,56.09,56.09,55.93,55.95,496
20121201|2012-08-21 19:30,22,55.96,55.98,55.82,55.82,737
20121201|2012-08-21 20:00,22,55.81,55.9,55.7,55.87,1858
20121201|2012-08-21 20:30,22,55.87,55.92,55.73,55.75,1462
20121201|2012-08-21 21:00,22,55.75,55.75,55.67,55.72,877
20121201|2012-08-21 21:30,22,55.72,55.86,55.7,55.76,528
20121201|2012-08-21 22:00,22,55.78,55.84,55.75,55.8,361
20121201|2012-08-21 22:30,22,55.8,55.98,55.79,55.91,307
20121201|2012-08-21 23:00,22,55.91,55.96,55.9,55.93,116
20121201|2012-08-21 23:30,22,55.96,55.96,55.93,55.94,12
20121201|2012-08-22 00:00,22,55.94,55.97,55.93,55.95,132
20121201|2012-08-22 00:30,22,55.95,55.95,55.76,55.79,318
20121201|2012-08-22 01:00,22,55.82,55.96,55.82,55.93,207
20121201|2012-08-22 01:30,22,55.92,55.97,55.9,55.97,140
20121201|2012-08-22 02:00,22,55.93,55.97,55.87,55.9,136
20121201|2012-08-22 02:30,22,55.88,55.9,55.86,55.86,214
20121201|2012-08-22 03:00,22,55.88,55.92,55.87,55.88,207
20121201|2012-08-22 03:30,22,55.89,55.91,55.88,55.91,214
20121201|2012-08-22 04:00,22,55.91,55.94,55.87,55.87,337
20121201|2012-08-22 04:30,22,55.87,55.89,55.86,55.89,284
20121201|2012-08-22 05:00,22,55.9,56.03,55.86,56.01,223
20121201|2012-08-22 05:30,22,56.01,56.03,55.85,55.85,278
20121201|2012-08-22 06:00,22,55.85,55.85,55.77,55.79,503
20121201|2012-08-22 06:30,22,55.8,55.89,55.79,55.84,207
20121201|2012-08-22 07:00,22,55.84,55.91,55.84,55.89,216
20121201|2012-08-22 07:30,22,55.89,55.96,55.82,55.96,434
20121201|2012-08-22 08:00,22,55.95,56.2,55.94,56.1,1452
20121201|2012-08-22 08:30,22,56.11,56.36,56.06,56.34,1198
20121201|2012-08-22 09:00,22,56.35,56.48,56.32,56.47,2043
20121201|2012-08-22 09:30,22,56.48,56.86,56.45,56.71,12119
20121201|2012-08-22 10:00,22,56.72,56.8,56.64,56.77,4453
20121201|2012-08-22 10:30,22,56.76,56.78,56.68,56.71,2507
20121201|2012-08-22 11:00,22,56.72,56.81,56.7,56.79,2672
20121201|2012-08-22 11:30,22,56.77,56.79,56.69,56.74,1795
20121201|2012-08-22 12:00,22,56.73,56.73,56.65,56.69,2314
20121201|2012-08-22 12:30,22,56.69,56.94,56.67,56.9,3943
20121201|2012-08-22 13:00,22,56.89,56.96,56.79,56.85,1937
20121201|2012-08-22 13:30,22,56.85,56.99,56.8,56.8,3658
20121201|2012-08-22 17:00,23,56.79,57.05,56.77,56.94,894
20121201|2012-08-22 17:30,23,56.94,56.99,56.9,56.95,40
20121201|2012-08-22 18:00,23,56.91,56.96,56.89,56.89,18
20121201|2012-08-22 18:30,23,56.95,56.97,56.89,56.91,94
20121201|2012-08-22 19:00,23,56.9,56.97,56.89,56.89,121
20121201|2012-08-22 19:30,23,56.9,56.93,56.76,56.76,453
20121201|2012-08-22 20:00,23,56.77,56.98,56.74,56.9,1345
20121201|2012-08-22 20:30,23,56.92,56.94,56.81,56.85,381
20121201|2012-08-22 21:00,23,56.85,56.86,56.55,56.65,1042
20121201|2012-08-22 21:30,23,56.65,56.81,56.62,56.77,551
20121201|2012-08-22 22:00,23,56.77,56.77,56.68,56.7,301
20121201|2012-08-22 22:30,23,56.71,56.74,56.68,56.74,78
20121201|2012-08-22 23:00,23,56.71,56.74,56.66,56.68,160
20121201|2012-08-22 23:30,23,56.68,56.74,56.67,56.71,74
20121201|2012-08-23 00:00,23,56.69,56.75,56.69,56.7,21
20121201|2012-08-23 00:30,23,56.7,56.78,56.68,56.75,269
20121201|2012-08-23 01:00,23,56.72,56.82,56.69,56.75,487
20121201|2012-08-23 01:30,23,56.77,56.81,56.68,56.8,912
20121201|2012-08-23 02:00,23,56.8,56.85,56.76,56.84,153
20121201|2012-08-23 02:30,23,56.82,56.84,56.79,56.8,72
20121201|2012-08-23 03:00,23,56.81,56.83,56.67,56.69,410
20121201|2012-08-23 03:30,23,56.7,56.76,56.66,56.68,850
20121201|2012-08-23 04:00,23,56.68,56.71,56.65,56.68,257
20121201|2012-08-23 04:30,23,56.68,56.7,56.65,56.68,418
20121201|2012-08-23 05:00,23,56.68,56.71,56.65,56.66,663
20121201|2012-08-23 05:30,23,56.65,56.73,56.65,56.73,392
20121201|2012-08-23 06:00,23,56.72,56.81,56.72,56.8,494
20121201|2012-08-23 06:30,23,56.8,56.92,56.75,56.75,610
20121201|2012-08-23 07:00,23,56.75,56.8,56.63,56.64,580
20121201|2012-08-23 07:30,23,56.65,56.74,56.57,56.7,681
20121201|2012-08-23 08:00,23,56.7,56.81,56.66,56.75,1541
20121201|2012-08-23 08:30,23,56.75,57.16,56.75,56.99,3022
20121201|2012-08-23 09:00,23,56.98,56.99,56.76,56.81,2347
20121201|2012-08-23 09:30,23,56.82,57.2,56.81,57.16,5489
20121201|2012-08-23 10:00,23,57.18,57.18,56.94,57.08,4367
20121201|2012-08-23 10:30,23,57.09,57.1,56.8,56.82,3690
20121201|2012-08-23 11:00,23,56.83,56.9,56.72,56.89,2785
20121201|2012-08-23 11:30,23,56.89,56.9,56.66,56.73,3374
20121201|2012-08-23 12:00,23,56.72,56.72,56.52,56.56,4637
20121201|2012-08-23 12:30,23,56.56,56.64,56.35,56.62,3278
20121201|2012-08-23 13:00,23,56.62,56.8,56.57,56.67,2264
20121201|2012-08-23 13:30,23,56.68,56.8,56.39,56.77,2827
20121201|2012-08-23 17:00,24,56.79,56.91,56.78,56.8,171
20121201|2012-08-23 17:30,24,56.8,56.83,56.78,56.78,50
20121201|2012-08-23 18:00,24,56.78,56.8,56.68,56.69,170
20121201|2012-08-23 18:30,24,56.68,56.71,56.61,56.64,171
20121201|2012-08-23 19:00,24,56.66,56.69,56.64,56.69,20
20121201|2012-08-23 19:30,24,56.7,56.76,56.64,56.67,112
20121201|2012-08-23 20:00,24,56.66,56.98,56.61,56.92,904
20121201|2012-08-23 20:30,24,56.95,57.1,56.93,57.07,687
20121201|2012-08-23 21:00,24,57.06,57.16,57.02,57.11,394
20121201|2012-08-23 21:30,24,57.11,57.13,57.01,57.05,521
20121201|2012-08-23 22:00,24,57.04,57.04,56.96,57.01,223
20121201|2012-08-23 22:30,24,57,57,56.94,56.97,55
20121201|2012-08-23 23:00,24,56.97,57.07,56.95,57.07,143
20121201|2012-08-23 23:30,24,57.04,57.1,57.01,57.07,66
20121201|2012-08-24 00:00,24,57.07,57.12,57.02,57.12,84
20121201|2012-08-24 00:30,24,57.11,57.16,57.09,57.12,266
20121201|2012-08-24 01:00,24,57.12,57.12,56.92,57.03,327
20121201|2012-08-24 01:30,24,57.03,57.24,57.02,57.23,531
20121201|2012-08-24 02:00,24,57.22,57.25,57.02,57.03,714
20121201|2012-08-24 02:30,24,57.03,57.03,56.94,56.95,234
20121201|2012-08-24 03:00,24,56.97,57.04,56.97,57.03,208
20121201|2012-08-24 03:30,24,57.03,57.31,57.01,57.25,393
20121201|2012-08-24 04:00,24,57.24,57.3,57.21,57.24,553
20121201|2012-08-24 04:30,24,57.24,57.26,57.14,57.14,337
20121201|2012-08-24 05:00,24,57.19,57.19,56.98,57.03,341
20121201|2012-08-24 05:30,24,57.04,57.04,56.91,56.93,649
20121201|2012-08-24 06:00,24,56.93,57.03,56.85,56.95,342
20121201|2012-08-24 06:30,24,56.91,57.05,56.87,57.01,339
20121201|2012-08-24 07:00,24,57.02,57.02,56.89,56.91,398
20121201|2012-08-24 07:30,24,56.91,56.94,56.83,56.85,442
20121201|2012-08-24 08:00,24,56.85,57.09,56.84,57.01,1257
20121201|2012-08-24 08:30,24,57.02,57.12,56.99,57.03,538
20121201|2012-08-24 09:00,24,57.04,57.18,57.01,57.15,1144
20121201|2012-08-24 09:30,24,57.16,57.24,57.1,57.17,3801
20121201|2012-08-24 10:00,24,57.18,57.21,57.08,57.11,3259
20121201|2012-08-24 10:30,24,57.1,57.11,56.93,56.95,3280
20121201|2012-08-24 11:00,24,56.96,56.96,56.84,56.86,1434
20121201|2012-08-24 11:30,24,56.86,56.92,56.81,56.81,1440
20121201|2012-08-24 12:00,24,56.81,56.9,56.77,56.87,1808
20121201|2012-08-24 12:30,24,56.87,56.91,56.79,56.91,1703
20121201|2012-08-24 13:00,24,56.92,57.04,56.89,57.01,2282
20121201|2012-08-24 13:30,24,57.01,57.04,56.82,56.94,2603
20121201|2012-08-26 17:00,27,57.08,57.35,57.07,57.3,1105
20121201|2012-08-26 17:30,27,57.26,57.5,57.26,57.44,299
20121201|2012-08-26 18:00,27,57.4,57.43,57.32,57.34,74
20121201|2012-08-26 18:30,27,57.34,57.5,57.33,57.5,158
20121201|2012-08-26 19:00,27,57.5,57.72,57.5,57.61,352
20121201|2012-08-26 19:30,27,57.62,57.64,57.49,57.53,102
20121201|2012-08-26 20:00,27,57.54,57.84,57.5,57.72,1021
20121201|2012-08-26 20:30,27,57.73,57.85,57.72,57.82,581
20121201|2012-08-26 21:00,27,57.83,57.85,57.73,57.73,190
20121201|2012-08-26 21:30,27,57.74,57.83,57.63,57.66,347
20121201|2012-08-26 22:00,27,57.65,57.73,57.6,57.67,113
20121201|2012-08-26 22:30,27,57.69,57.7,57.65,57.7,70
20121201|2012-08-26 23:00,27,57.7,57.72,57.67,57.67,31
20121201|2012-08-26 23:30,27,57.67,57.75,57.66,57.72,55
20121201|2012-08-27 00:00,27,57.71,57.73,57.69,57.69,69
20121201|2012-08-27 00:30,27,57.7,57.8,57.67,57.77,359
20121201|2012-08-27 01:00,27,57.77,57.78,57.74,57.76,221
20121201|2012-08-27 01:30,27,57.76,57.78,57.55,57.6,553
20121201|2012-08-27 02:00,27,57.65,57.7,57.65,57.67,85
20121201|2012-08-27 02:30,27,57.65,57.65,57.63,57.63,15
20121201|2012-08-27 03:00,27,57.64,57.69,57.64,57.69,79
20121201|2012-08-27 03:30,27,57.7,57.7,57.55,57.57,206
20121201|2012-08-27 04:00,27,57.57,57.58,57.54,57.57,205
20121201|2012-08-27 04:30,27,57.58,57.6,57.46,57.47,345
20121201|2012-08-27 05:00,27,57.47,57.47,57.4,57.43,359
20121201|2012-08-27 05:30,27,57.43,57.52,57.43,57.49,309
20121201|2012-08-27 06:00,27,57.5,57.61,57.49,57.5,488
20121201|2012-08-27 06:30,27,57.53,57.55,57.46,57.52,290
20121201|2012-08-27 07:00,27,57.5,57.67,57.5,57.67,483
20121201|2012-08-27 07:30,27,57.65,57.67,57.47,57.47,626
20121201|2012-08-27 08:00,27,57.47,57.48,56.99,57.09,3073
20121201|2012-08-27 08:30,27,57.08,57.2,57.05,57.05,803
20121201|2012-08-27 09:00,27,57.05,57.26,57.05,57.26,677
20121201|2012-08-27 09:30,27,57.26,57.27,56.82,57.12,4960
20121201|2012-08-27 10:00,27,57.11,57.13,56.81,56.83,3429
20121201|2012-08-27 10:30,27,56.84,56.86,56.6,56.72,4418
20121201|2012-08-27 11:00,27,56.72,56.78,56.61,56.68,1904
20121201|2012-08-27 11:30,27,56.67,56.99,56.65,56.84,2179
20121201|2012-08-27 12:00,27,56.86,56.96,56.83,56.86,1325
20121201|2012-08-27 12:30,27,56.86,56.98,56.8,56.82,1832
20121201|2012-08-27 13:00,27,56.82,56.9,56.7,56.81,1167
20121201|2012-08-27 13:30,27,56.82,56.87,56.49,56.6,2746
20121201|2012-08-27 17:00,28,56.8,56.8,56.63,56.7,181
20121201|2012-08-27 17:30,28,56.73,56.75,56.68,56.7,78
20121201|2012-08-27 18:00,28,56.69,56.75,56.6,56.75,109
20121201|2012-08-27 18:30,28,56.72,56.75,56.59,56.59,45
20121201|2012-08-27 19:00,28,56.6,56.64,56.37,56.48,320
20121201|2012-08-27 19:30,28,56.46,56.64,56.45,56.64,340
20121201|2012-08-27 20:00,28,56.63,56.79,56.62,56.79,624
20121201|2012-08-27 20:30,28,56.79,56.85,56.73,56.79,235
20121201|2012-08-27 21:00,28,56.82,56.88,56.71,56.81,258
20121201|2012-08-27 21:30,28,56.81,56.81,56.61,56.69,483
20121201|2012-08-27 22:00,28,56.66,56.66,56.58,56.65,223
20121201|2012-08-27 22:30,28,56.64,56.65,56.6,56.6,96
20121201|2012-08-27 23:00,28,56.6,56.63,56.6,56.62,31
20121201|2012-08-27 23:30,28,56.61,56.64,56.6,56.6,53
20121201|2012-08-28 00:00,28,56.62,56.64,56.6,56.62,33
20121201|2012-08-28 00:30,28,56.6,56.72,56.56,56.71,161
20121201|2012-08-28 01:00,28,56.71,56.72,56.56,56.58,151
20121201|2012-08-28 01:30,28,56.61,56.64,56.54,56.59,251
20121201|2012-08-28 02:00,28,56.61,56.67,56.25,56.34,717
20121201|2012-08-28 02:30,28,56.36,56.54,56.32,56.5,445
20121201|2012-08-28 03:00,28,56.51,56.51,56.45,56.46,194
20121201|2012-08-28 03:30,28,56.45,56.46,56.39,56.4,119
20121201|2012-08-28 04:00,28,56.4,56.5,56.38,56.49,244
20121201|2012-08-28 04:30,28,56.5,56.5,56.42,56.42,142
20121201|2012-08-28 05:00,28,56.42,56.46,56.4,56.43,140
20121201|2012-08-28 05:30,28,56.44,56.47,56.41,56.41,104
20121201|2012-08-28 06:00,28,56.41,56.43,56.39,56.4,116
20121201|2012-08-28 06:30,28,56.4,56.41,56.33,56.4,86
20121201|2012-08-28 07:00,28,56.38,56.38,56.12,56.16,1349
20121201|2012-08-28 07:30,28,56.16,56.3,56.06,56.18,1226
20121201|2012-08-28 08:00,28,56.18,56.36,56.16,56.2,787
20121201|2012-08-28 08:30,28,56.19,56.23,56.01,56.1,1453
20121201|2012-08-28 09:00,28,56.09,56.19,55.98,56.12,1262
20121201|2012-08-28 09:30,28,56.14,56.43,56.1,56.21,5210
20121201|2012-08-28 10:00,28,56.21,56.57,56.21,56.52,4127
20121201|2012-08-28 10:30,28,56.52,56.57,56.42,56.5,3321
20121201|2012-08-28 11:00,28,56.49,56.58,56.37,56.49,3378
20121201|2012-08-28 11:30,28,56.48,56.55,56.39,56.52,1060
20121201|2012-08-28 12:00,28,56.53,56.54,56.39,56.45,1363
20121201|2012-08-28 12:30,28,56.44,56.52,56.3,56.34,1886
20121201|2012-08-28 13:00,28,56.32,56.5,56.32,56.42,1294
20121201|2012-08-28 13:30,28,56.41,56.45,56.31,56.4,2488
20121201|2012-08-28 17:00,29,56.42,56.5,56.39,56.47,65
20121201|2012-08-28 17:30,29,56.44,56.47,56.31,56.32,70
20121201|2012-08-28 18:00,29,56.31,56.36,56.3,56.3,41
20121201|2012-08-28 18:30,29,56.32,56.32,56.24,56.27,65
20121201|2012-08-28 19:00,29,56.27,56.34,56.27,56.34,44
20121201|2012-08-28 19:30,29,56.34,56.39,56.3,56.38,71
20121201|2012-08-28 20:00,29,56.36,56.59,56.36,56.54,388
20121201|2012-08-28 20:30,29,56.53,56.53,56.34,56.42,323
20121201|2012-08-28 21:00,29,56.42,56.6,56.4,56.56,203
20121201|2012-08-28 21:30,29,56.6,56.61,56.51,56.51,292
20121201|2012-08-28 22:00,29,56.51,56.54,56.46,56.48,236
20121201|2012-08-28 22:30,29,56.48,56.56,56.47,56.54,48
20121201|2012-08-28 23:00,29,56.54,56.55,56.48,56.48,76
20121201|2012-08-28 23:30,29,56.49,56.49,56.44,56.44,87
20121201|2012-08-29 00:00,29,56.44,56.44,56.3,56.34,157
20121201|2012-08-29 00:30,29,56.35,56.38,56.16,56.18,517
20121201|2012-08-29 01:00,29,56.18,56.29,56.12,56.24,542
20121201|2012-08-29 01:30,29,56.23,56.38,56.17,56.38,569
20121201|2012-08-29 02:00,29,56.36,56.38,56.27,56.3,333
20121201|2012-08-29 02:30,29,56.3,56.33,56.19,56.21,484
20121201|2012-08-29 03:00,29,56.21,56.33,56.2,56.28,231
20121201|2012-08-29 03:30,29,56.29,56.31,56.25,56.27,222
20121201|2012-08-29 04:00,29,56.28,56.31,56.25,56.3,161
20121201|2012-08-29 04:30,29,56.29,56.35,56.29,56.33,312
20121201|2012-08-29 05:00,29,56.31,56.4,56.31,56.39,173
20121201|2012-08-29 05:30,29,56.39,56.53,56.36,56.53,271
20121201|2012-08-29 06:00,29,56.52,56.66,56.5,56.66,520
20121201|2012-08-29 06:30,29,56.67,56.77,56.6,56.6,677
20121201|2012-08-29 07:00,29,56.53,56.57,56.36,56.46,1202
20121201|2012-08-29 07:30,29,56.47,56.53,56.42,56.45,293
20121201|2012-08-29 08:00,29,56.46,56.71,56.42,56.58,1046
20121201|2012-08-29 08:30,29,56.63,56.69,56.51,56.53,965
20121201|2012-08-29 09:00,29,56.51,56.59,56.44,56.59,935
20121201|2012-08-29 09:30,29,56.59,56.86,56.56,56.81,5009
20121201|2012-08-29 10:00,29,56.81,56.95,56.73,56.89,3686
20121201|2012-08-29 10:30,29,56.89,56.98,56.83,56.83,1599
20121201|2012-08-29 11:00,29,56.84,56.95,56.81,56.94,1665
20121201|2012-08-29 11:30,29,56.95,57.52,56.94,57.46,8451
20121201|2012-08-29 12:00,29,57.45,57.5,57.4,57.44,2671
20121201|2012-08-29 12:30,29,57.44,57.6,57.43,57.45,3266
20121201|2012-08-29 13:00,29,57.44,57.48,57.39,57.4,752
20121201|2012-08-29 13:30,29,57.4,57.4,57.24,57.38,3570
20121201|2012-08-29 17:00,30,57.4,57.42,57.34,57.35,186
20121201|2012-08-29 17:30,30,57.35,57.41,57.35,57.36,34
20121201|2012-08-29 18:00,30,57.38,57.47,57.38,57.41,83
20121201|2012-08-29 18:30,30,57.4,57.43,57.4,57.4,78
20121201|2012-08-29 19:00,30,57.4,57.42,57.22,57.22,114
20121201|2012-08-29 19:30,30,57.22,57.24,57,57.03,179
20121201|2012-08-29 20:00,30,57.03,57.15,56.95,56.97,937
20121201|2012-08-29 20:30,30,57.04,57.09,56.97,57.05,163
20121201|2012-08-29 21:00,30,57.05,57.19,57.02,57.16,130
20121201|2012-08-29 21:30,30,57.13,57.19,57.04,57.08,535
20121201|2012-08-29 22:00,30,57.08,57.12,57.03,57.12,464
20121201|2012-08-29 22:30,30,57.12,57.12,57.05,57.1,56
20121201|2012-08-29 23:00,30,57.09,57.09,57.02,57.03,86
20121201|2012-08-29 23:30,30,57.03,57.05,57.02,57.04,31
20121201|2012-08-30 00:00,30,57.04,57.1,57.04,57.06,21
20121201|2012-08-30 00:30,30,57.04,57.2,56.98,57.05,469
20121201|2012-08-30 01:00,30,57.05,57.18,57.03,57.13,320
20121201|2012-08-30 01:30,30,57.12,57.37,57.1,57.27,466
20121201|2012-08-30 02:00,30,57.27,57.36,57.22,57.24,349
20121201|2012-08-30 02:30,30,57.22,57.25,57.17,57.19,228
20121201|2012-08-30 03:00,30,57.19,57.19,57.1,57.1,408
20121201|2012-08-30 03:30,30,57.12,57.15,57.01,57.07,414
20121201|2012-08-30 04:00,30,57.07,57.14,57.07,57.1,116
20121201|2012-08-30 04:30,30,57.1,57.15,57.06,57.15,217
20121201|2012-08-30 05:00,30,57.13,57.15,57.03,57.03,174
20121201|2012-08-30 05:30,30,57.04,57.07,57.02,57.05,106
20121201|2012-08-30 06:00,30,57.02,57.17,57.02,57.16,202
20121201|2012-08-30 06:30,30,57.15,57.17,57.06,57.12,186
20121201|2012-08-30 07:00,30,57.12,57.14,57.05,57.11,299
20121201|2012-08-30 07:30,30,57.1,57.17,57.01,57.15,1001
20121201|2012-08-30 08:00,30,57.15,57.26,57.03,57.03,1015
20121201|2012-08-30 08:30,30,57.04,57.13,57.02,57.05,1116
20121201|2012-08-30 09:00,30,57.05,57.27,57.04,57.24,1569
20121201|2012-08-30 09:30,30,57.27,57.3,56.95,57.04,5482
20121201|2012-08-30 10:00,30,57.04,57.23,57,57.13,3629
20121201|2012-08-30 10:30,30,57.14,57.4,57.14,57.28,3576
20121201|2012-08-30 11:00,30,57.28,57.39,57.24,57.27,2269
20121201|2012-08-30 11:30,30,57.27,57.42,57.25,57.39,2211
20121201|2012-08-30 12:00,30,57.4,57.43,57.32,57.39,1850
20121201|2012-08-30 12:30,30,57.39,57.47,57.33,57.38,2231
20121201|2012-08-30 13:00,30,57.38,57.47,57.28,57.31,1599
20121201|2012-08-30 13:30,30,57.32,57.38,57.2,57.25,2990
20121201|2012-08-30 17:00,31,57.23,57.23,57.05,57.14,260
20121201|2012-08-30 17:30,31,57.14,57.15,57.14,57.15,6
20121201|2012-08-30 18:00,31,57.15,57.25,57.13,57.2,106
20121201|2012-08-30 18:30,31,57.2,57.24,57.17,57.17,37
20121201|2012-08-30 19:00,31,57.19,57.24,57.19,57.24,23
20121201|2012-08-30 19:30,31,57.2,57.23,57.13,57.13,104
20121201|2012-08-30 20:00,31,57.13,57.2,57.03,57.09,496
20121201|2012-08-30 20:30,31,57.06,57.07,56.93,57.01,221
20121201|2012-08-30 21:00,31,57,57.05,56.97,57,77
20121201|2012-08-30 21:30,31,56.99,57.05,56.95,56.96,104
20121201|2012-08-30 22:00,31,56.95,56.99,56.82,56.87,363
20121201|2012-08-30 22:30,31,56.88,56.89,56.86,56.89,23
20121201|2012-08-30 23:00,31,56.91,56.94,56.88,56.92,15
20121201|2012-08-30 23:30,31,56.93,56.93,56.88,56.88,10
20121201|2012-08-31 00:00,31,56.91,56.99,56.87,56.87,19
20121201|2012-08-31 00:30,31,56.87,56.87,56.76,56.83,377
20121201|2012-08-31 01:00,31,56.81,56.94,56.8,56.9,224
20121201|2012-08-31 01:30,31,56.91,57.09,56.88,56.92,381
20121201|2012-08-31 02:00,31,56.93,57.05,56.86,57.05,172
20121201|2012-08-31 02:30,31,57.04,57.04,56.98,56.98,9
20121201|2012-08-31 03:00,31,56.99,57.12,56.97,57.12,141
20121201|2012-08-31 03:30,31,57.12,57.18,57.12,57.12,114
20121201|2012-08-31 04:00,31,57.12,57.15,57.07,57.1,362
20121201|2012-08-31 04:30,31,57.09,57.1,57.08,57.08,68
20121201|2012-08-31 05:00,31,57.1,57.15,57.08,57.11,207
20121201|2012-08-31 05:30,31,57.11,57.22,57.1,57.19,134
20121201|2012-08-31 06:00,31,57.16,57.2,57.08,57.18,48
20121201|2012-08-31 06:30,31,57.17,57.22,57.08,57.08,118
20121201|2012-08-31 07:00,31,57.08,57.18,57,57.04,296
20121201|2012-08-31 07:30,31,57.03,57.17,57.03,57.08,344
20121201|2012-08-31 08:00,31,57.08,57.16,57,57.02,597
20121201|2012-08-31 08:30,31,57.02,57.02,56.87,56.92,806
20121201|2012-08-31 09:00,31,56.94,56.99,56.8,56.96,1347
20121201|2012-08-31 09:30,31,56.97,57.23,56.96,57.22,4152
20121201|2012-08-31 10:00,31,57.23,57.43,57.23,57.38,3171
20121201|2012-08-31 10:30,31,57.38,57.4,57.04,57.11,3150
20121201|2012-08-31 11:00,31,57.11,57.25,57.1,57.15,1225
20121201|2012-08-31 11:30,31,57.14,57.28,57.08,57.26,819
20121201|2012-08-31 12:00,31,57.26,57.31,57.21,57.31,900
20121201|2012-08-31 12:30,31,57.31,57.45,57.31,57.42,1778
20121201|2012-08-31 13:00,31,57.43,57.54,57.38,57.44,1854
20121201|2012-08-31 13:30,31,57.45,57.45,56.86,56.98,5463
20121201|2012-09-03 19:00,4,58.04,58.15,57.95,58.03,1460
20121201|2012-09-03 19:30,4,58.05,58.13,58.03,58.13,255
20121201|2012-09-03 20:00,4,58.13,58.6,58.13,58.54,1977
20121201|2012-09-03 20:30,4,58.54,58.57,58.41,58.43,426
20121201|2012-09-03 21:00,4,58.42,58.45,58.32,58.32,177
20121201|2012-09-03 21:30,4,58.33,58.49,58.3,58.49,350
20121201|2012-09-03 22:00,4,58.5,58.5,58.22,58.3,474
20121201|2012-09-03 22:30,4,58.32,58.35,58.26,58.26,68
20121201|2012-09-03 23:00,4,58.26,58.28,58.26,58.28,133
20121201|2012-09-03 23:30,4,58.28,58.3,58.26,58.3,54
20121201|2012-09-04 00:00,4,58.3,58.31,58.18,58.21,146
20121201|2012-09-04 00:30,4,58.2,58.31,58.18,58.28,334
20121201|2012-09-04 01:00,4,58.27,58.31,58.21,58.21,222
20121201|2012-09-04 01:30,4,58.2,58.39,58.16,58.36,231
20121201|2012-09-04 02:00,4,58.33,58.36,58.1,58.18,663
20121201|2012-09-04 02:30,4,58.17,58.18,58.05,58.05,496
20121201|2012-09-04 03:00,4,58.05,58.05,57.91,57.93,600
20121201|2012-09-04 03:30,4,57.93,57.99,57.92,57.94,126
20121201|2012-09-04 04:00,4,57.94,57.95,57.81,57.91,637
20121201|2012-09-04 04:30,4,57.92,57.95,57.91,57.95,235
20121201|2012-09-04 05:00,4,57.96,57.99,57.87,57.89,121
20121201|2012-09-04 05:30,4,57.88,57.89,57.74,57.75,409
20121201|2012-09-04 06:00,4,57.75,57.92,57.75,57.85,236
20121201|2012-09-04 06:30,4,57.85,57.88,57.82,57.84,110
20121201|2012-09-04 07:00,4,57.85,57.85,57.76,57.79,120
20121201|2012-09-04 07:30,4,57.79,57.84,57.73,57.81,492
20121201|2012-09-04 08:00,4,57.79,57.83,57.7,57.74,853
20121201|2012-09-04 08:30,4,57.74,57.78,57.67,57.69,753
20121201|2012-09-04 09:00,4,57.7,57.75,57.56,57.75,1245
20121201|2012-09-04 09:30,4,57.73,57.89,57.6,57.87,5511
20121201|2012-09-04 10:00,4,57.87,58.02,57.86,57.91,4060
20121201|2012-09-04 10:30,4,57.9,57.96,57.87,57.92,1242
20121201|2012-09-04 11:00,4,57.92,57.97,57.54,57.6,4151
20121201|2012-09-04 11:30,4,57.6,57.65,57.57,57.64,1110
20121201|2012-09-04 12:00,4,57.63,57.67,57.47,57.53,2948
20121201|2012-09-04 12:30,4,57.53,57.58,57.26,57.39,2727
20121201|2012-09-04 13:00,4,57.39,57.84,57.38,57.76,4005
20121201|2012-09-04 13:30,4,57.78,58.25,57.78,58.23,6424
20121201|2012-09-04 17:00,5,58.22,58.24,58.07,58.09,312
20121201|2012-09-04 17:30,5,58.09,58.14,58.07,58.14,22
20121201|2012-09-04 18:00,5,58.14,58.22,58.14,58.14,50
20121201|2012-09-04 18:30,5,58.14,58.14,58.07,58.08,122
20121201|2012-09-04 19:00,5,58.06,58.16,58.05,58.16,148
20121201|2012-09-04 19:30,5,58.14,58.19,58.11,58.11,197
20121201|2012-09-04 20:00,5,58.11,58.18,57.99,58.12,503
20121201|2012-09-04 20:30,5,58.12,58.2,58.12,58.12,51
20121201|2012-09-04 21:00,5,58.11,58.22,58.11,58.22,62
20121201|2012-09-04 21:30,5,58.2,58.2,58.1,58.15,102
20121201|2012-09-04 22:00,5,58.16,58.19,58,58.05,261
20121201|2012-09-04 22:30,5,58.06,58.06,57.98,57.98,59
20121201|2012-09-04 23:00,5,57.98,57.98,57.9,57.93,84
20121201|2012-09-04 23:30,5,57.92,57.92,57.8,57.83,206
20121201|2012-09-05 00:00,5,57.84,57.85,57.8,57.83,141
20121201|2012-09-05 00:30,5,57.83,57.87,57.77,57.86,263
20121201|2012-09-05 01:00,5,57.85,57.93,57.85,57.86,226
20121201|2012-09-05 01:30,5,57.87,57.93,57.77,57.88,467
20121201|2012-09-05 02:00,5,57.82,57.82,57.71,57.79,239
20121201|2012-09-05 02:30,5,57.77,57.78,57.7,57.72,459
20121201|2012-09-05 03:00,5,57.74,57.75,57.66,57.72,387
20121201|2012-09-05 03:30,5,57.73,57.74,57.69,57.73,341
20121201|2012-09-05 04:00,5,57.73,57.86,57.73,57.81,181
20121201|2012-09-05 04:30,5,57.82,57.92,57.82,57.88,173
20121201|2012-09-05 05:00,5,57.88,57.89,57.79,57.8,201
20121201|2012-09-05 05:30,5,57.81,57.81,57.77,57.81,280
20121201|2012-09-05 06:00,5,57.81,57.85,57.78,57.84,110
20121201|2012-09-05 06:30,5,57.84,57.95,57.84,57.95,322
20121201|2012-09-05 07:00,5,57.94,58,57.94,57.94,335
20121201|2012-09-05 07:30,5,57.94,58,57.9,57.97,406
20121201|2012-09-05 08:00,5,57.97,58.19,57.94,58.12,960
20121201|2012-09-05 08:30,5,58.12,58.12,57.89,57.9,1476
20121201|2012-09-05 09:00,5,57.89,58.08,57.87,58.08,1356
20121201|2012-09-05 09:30,5,58.07,58.19,57.9,57.98,6659
20121201|2012-09-05 10:00,5,57.99,58.05,57.91,57.96,1627
20121201|2012-09-05 10:30,5,57.97,58.03,57.95,57.97,1365
20121201|2012-09-05 11:00,5,57.98,58,57.84,57.88,2509
20121201|2012-09-05 11:30,5,57.86,57.95,57.79,57.86,2138
20121201|2012-09-05 12:00,5,57.86,57.89,57.69,57.79,2283
20121201|2012-09-05 12:30,5,57.79,57.9,57.73,57.84,1139
20121201|2012-09-05 13:00,5,57.85,57.97,57.76,57.96,1772
20121201|2012-09-05 13:30,5,57.96,58.07,57.75,58.06,3038
20121201|2012-09-05 17:00,6,57.95,58.16,57.81,57.87,282
20121201|2012-09-05 17:30,6,57.87,57.9,57.71,57.71,174
20121201|2012-09-05 18:00,6,57.71,57.8,57.67,57.68,279
20121201|2012-09-05 18:30,6,57.68,57.71,57.55,57.64,200
20121201|2012-09-05 19:00,6,57.63,57.63,57.4,57.41,401
20121201|2012-09-05 19:30,6,57.47,57.52,57.4,57.45,488
20121201|2012-09-05 20:00,6,57.42,57.46,57.21,57.22,1343
20121201|2012-09-05 20:30,6,57.21,57.34,57.2,57.27,297
20121201|2012-09-05 21:00,6,57.27,57.44,57.27,57.35,254
20121201|2012-09-05 21:30,6,57.33,57.35,57.28,57.31,390
20121201|2012-09-05 22:00,6,57.32,57.32,57.25,57.3,613
20121201|2012-09-05 22:30,6,57.29,57.4,57.29,57.33,178
20121201|2012-09-05 23:00,6,57.32,57.33,57.27,57.31,197
20121201|2012-09-05 23:30,6,57.31,57.33,57.3,57.3,69
20121201|2012-09-06 00:00,6,57.34,57.38,57.34,57.38,69
20121201|2012-09-06 00:30,6,57.35,57.38,57.32,57.32,108
20121201|2012-09-06 01:00,6,57.32,57.47,57.31,57.47,194
20121201|2012-09-06 01:30,6,57.47,57.52,57.3,57.35,576
20121201|2012-09-06 02:00,6,57.35,57.41,57.35,57.37,170
20121201|2012-09-06 02:30,6,57.39,57.5,57.32,57.47,427
20121201|2012-09-06 03:00,6,57.49,57.51,57.39,57.46,337
20121201|2012-09-06 03:30,6,57.48,57.69,57.4,57.68,723
20121201|2012-09-06 04:00,6,57.68,57.73,57.57,57.73,251
20121201|2012-09-06 04:30,6,57.7,57.71,57.51,57.54,299
20121201|2012-09-06 05:00,6,57.52,57.65,57.49,57.53,293
20121201|2012-09-06 05:30,6,57.55,57.59,57.55,57.58,112
20121201|2012-09-06 06:00,6,57.6,57.63,57.55,57.56,184
20121201|2012-09-06 06:30,6,57.56,57.65,57.55,57.61,391
20121201|2012-09-06 07:00,6,57.63,57.63,57.52,57.56,385
20121201|2012-09-06 07:30,6,57.58,57.63,57.31,57.35,657
20121201|2012-09-06 08:00,6,57.37,57.65,57.36,57.55,680
20121201|2012-09-06 08:30,6,57.56,57.7,57.5,57.62,694
20121201|2012-09-06 09:00,6,57.64,57.77,57.57,57.61,1004
20121201|2012-09-06 09:30,6,57.63,57.88,57.6,57.66,4390
20121201|2012-09-06 10:00,6,57.66,57.67,57.14,57.32,6633
20121201|2012-09-06 10:30,6,57.32,57.4,57.25,57.38,2654
20121201|2012-09-06 11:00,6,57.39,57.39,57.14,57.23,2549
20121201|2012-09-06 11:30,6,57.22,57.38,57.15,57.3,1092
20121201|2012-09-06 12:00,6,57.31,57.42,57.2,57.38,1629
20121201|2012-09-06 12:30,6,57.38,57.43,57.28,57.34,915
20121201|2012-09-06 13:00,6,57.34,57.48,57.33,57.4,1555
20121201|2012-09-06 13:30,6,57.4,57.56,57.32,57.42,3114
20121201|2012-09-06 17:00,7,57.4,57.4,57.15,57.21,218
20121201|2012-09-06 17:30,7,57.23,57.25,57.13,57.25,48
20121201|2012-09-06 18:00,7,57.18,57.24,57.16,57.24,17
20121201|2012-09-06 18:30,7,57.2,57.3,57.2,57.3,20
20121201|2012-09-06 19:00,7,57.31,57.36,57.31,57.34,24
20121201|2012-09-06 19:30,7,57.34,57.43,57.31,57.35,158
20121201|2012-09-06 20:00,7,57.35,57.6,57.23,57.5,602
20121201|2012-09-06 20:30,7,57.46,57.49,57.39,57.41,195
20121201|2012-09-06 21:00,7,57.4,57.48,57.39,57.44,210
20121201|2012-09-06 21:30,7,57.46,57.52,57.28,57.47,352
20121201|2012-09-06 22:00,7,57.46,57.52,57.37,57.52,263
20121201|2012-09-06 22:30,7,57.5,57.65,57.41,57.58,242
20121201|2012-09-06 23:00,7,57.58,57.63,57.56,57.58,55
20121201|2012-09-06 23:30,7,57.6,57.65,57.58,57.6,136
20121201|2012-09-07 00:00,7,57.58,57.58,57.52,57.55,37
20121201|2012-09-07 00:30,7,57.57,57.6,57.4,57.55,321
20121201|2012-09-07 01:00,7,57.54,57.54,57.35,57.41,233
20121201|2012-09-07 01:30,7,57.43,57.43,57.11,57.14,799
20121201|2012-09-07 02:00,7,57.15,57.25,57.08,57.17,428
20121201|2012-09-07 02:30,7,57.2,57.2,57.09,57.1,230
20121201|2012-09-07 03:00,7,57.09,57.15,57.06,57.08,243
20121201|2012-09-07 03:30,7,57.08,57.09,57,57,389
20121201|2012-09-07 04:00,7,57.02,57.1,57,57.09,118
20121201|2012-09-07 04:30,7,57.08,57.13,57,57.07,549
20121201|2012-09-07 05:00,7,57.06,57.07,57,57,349
20121201|2012-09-07 05:30,7,57,57.08,57,57.01,209
20121201|2012-09-07 06:00,7,57.03,57.09,57,57.05,55
20121201|2012-09-07 06:30,7,57.05,57.15,57.02,57.05,350
20121201|2012-09-07 07:00,7,57.04,57.12,57.01,57.09,210
20121201|2012-09-07 07:30,7,57.09,57.14,56.93,56.97,971
20121201|2012-09-07 08:00,7,56.97,57.05,56.86,56.95,1413
20121201|2012-09-07 08:30,7,56.93,56.95,56.88,56.91,582
20121201|2012-09-07 09:00,7,56.91,56.95,56.67,56.74,2257
20121201|2012-09-07 09:30,7,56.72,56.94,56.62,56.94,4204
20121201|2012-09-07 10:00,7,56.93,56.94,56.67,56.72,2572
20121201|2012-09-07 10:30,7,56.71,57.05,56.58,56.99,3778
20121201|2012-09-07 11:00,7,57,57.07,56.9,56.93,3538
20121201|2012-09-07 11:30,7,56.94,56.95,56.77,56.79,1869
20121201|2012-09-07 12:00,7,56.81,56.87,56.78,56.8,894
20121201|2012-09-07 12:30,7,56.8,56.81,56.63,56.64,1680
20121201|2012-09-07 13:00,7,56.65,56.91,56.64,56.79,1561
20121201|2012-09-07 13:30,7,56.79,56.91,56.61,56.61,2358
20121201|2012-09-09 17:00,10,56.57,56.59,56.22,56.43,1117
20121201|2012-09-09 17:30,10,56.46,56.56,56.46,56.55,50
20121201|2012-09-09 18:00,10,56.55,56.59,56.49,56.5,135
20121201|2012-09-09 18:30,10,56.53,56.53,56.48,56.49,19
20121201|2012-09-09 19:00,10,56.48,56.52,56.4,56.4,161
20121201|2012-09-09 19:30,10,56.4,56.63,56.4,56.62,260
20121201|2012-09-09 20:00,10,56.61,56.87,56.6,56.77,1125
20121201|2012-09-09 20:30,10,56.75,56.85,56.7,56.77,432
20121201|2012-09-09 21:00,10,56.76,56.78,56.65,56.7,224
20121201|2012-09-09 21:30,10,56.71,56.86,56.7,56.82,399
20121201|2012-09-09 22:00,10,56.8,56.85,56.78,56.85,279
20121201|2012-09-09 22:30,10,56.85,56.91,56.82,56.85,48
20121201|2012-09-09 23:00,10,56.83,56.85,56.78,56.84,42
20121201|2012-09-09 23:30,10,56.84,56.86,56.83,56.86,13
20121201|2012-09-10 00:00,10,56.86,56.86,56.85,56.85,9
20121201|2012-09-10 00:30,10,56.86,57.02,56.85,56.95,273
20121201|2012-09-10 01:00,10,56.92,56.95,56.83,56.83,122
20121201|2012-09-10 01:30,10,56.87,56.94,56.77,56.88,299
20121201|2012-09-10 02:00,10,56.9,57.02,56.9,56.99,450
20121201|2012-09-10 02:30,10,56.99,57.04,56.98,57,168
20121201|2012-09-10 03:00,10,57,57.06,56.96,57.04,102
20121201|2012-09-10 03:30,10,57.05,57.06,56.9,56.96,247
20121201|2012-09-10 04:00,10,56.96,56.97,56.77,56.83,379
20121201|2012-09-10 04:30,10,56.85,56.9,56.78,56.78,209
20121201|2012-09-10 05:00,10,56.77,56.85,56.75,56.83,573
20121201|2012-09-10 05:30,10,56.83,56.86,56.75,56.78,318
20121201|2012-09-10 06:00,10,56.79,56.86,56.77,56.84,60
20121201|2012-09-10 06:30,10,56.84,56.87,56.76,56.86,118
20121201|2012-09-10 07:00,10,56.87,56.88,56.79,56.83,110
20121201|2012-09-10 07:30,10,56.83,56.86,56.66,56.68,522
20121201|2012-09-10 08:00,10,56.68,56.68,56.42,56.59,1112
20121201|2012-09-10 08:30,10,56.6,56.66,56.45,56.55,743
20121201|2012-09-10 09:00,10,56.57,56.76,56.54,56.75,919
20121201|2012-09-10 09:30,10,56.74,56.85,56.69,56.83,4113
20121201|2012-09-10 10:00,10,56.83,56.98,56.83,56.93,2300
20121201|2012-09-10 10:30,10,56.94,56.96,56.83,56.87,934
20121201|2012-09-10 11:00,10,56.86,56.95,56.78,56.79,1545
20121201|2012-09-10 11:30,10,56.78,56.85,56.67,56.78,1382
20121201|2012-09-10 12:00,10,56.77,56.77,56.53,56.57,1645
20121201|2012-09-10 12:30,10,56.58,56.72,56.54,56.6,1321
20121201|2012-09-10 13:00,10,56.6,56.75,56.54,56.6,1321
20121201|2012-09-10 13:30,10,56.61,56.65,56.45,56.6,3730
20121201|2012-09-10 17:00,11,56.61,56.72,56.57,56.63,111
20121201|2012-09-10 17:30,11,56.69,56.69,56.58,56.6,60
20121201|2012-09-10 18:00,11,56.6,56.6,56.56,56.59,69
20121201|2012-09-10 18:30,11,56.58,56.69,56.58,56.69,17
20121201|2012-09-10 19:00,11,56.63,56.69,56.6,56.67,61
20121201|2012-09-10 19:30,11,56.67,56.74,56.66,56.71,132
20121201|2012-09-10 20:00,11,56.67,56.99,56.67,56.99,608
20121201|2012-09-10 20:30,11,56.99,57.03,56.52,56.63,877
20121201|2012-09-10 21:00,11,56.62,56.66,56.39,56.53,367
20121201|2012-09-10 21:30,11,56.53,56.68,56.47,56.62,661
20121201|2012-09-10 22:00,11,56.63,56.7,56.54,56.6,195
20121201|2012-09-10 22:30,11,56.6,56.63,56.57,56.59,145
20121201|2012-09-10 23:00,11,56.57,56.59,56.52,56.54,49
20121201|2012-09-10 23:30,11,56.54,56.67,56.54,56.63,48
20121201|2012-09-11 00:00,11,56.59,56.59,56.53,56.53,12
20121201|2012-09-11 00:30,11,56.56,56.56,56.27,56.36,389
20121201|2012-09-11 01:00,11,56.34,56.4,56.28,56.3,223
20121201|2012-09-11 01:30,11,56.3,56.42,56.3,56.42,278
20121201|2012-09-11 02:00,11,56.41,56.42,56.35,56.37,141
20121201|2012-09-11 02:30,11,56.38,56.5,56.35,56.49,280
20121201|2012-09-11 03:00,11,56.51,56.56,56.48,56.48,101
20121201|2012-09-11 03:30,11,56.45,56.5,56.42,56.48,239
20121201|2012-09-11 04:00,11,56.5,56.5,56.45,56.5,28
20121201|2012-09-11 04:30,11,56.45,56.5,56.39,56.47,88
20121201|2012-09-11 05:00,11,56.47,56.5,56.42,56.47,322
20121201|2012-09-11 05:30,11,56.44,56.56,56.43,56.47,331
20121201|2012-09-11 06:00,11,56.49,56.5,56.42,56.5,245
20121201|2012-09-11 06:30,11,56.51,56.54,56.48,56.5,149
20121201|2012-09-11 07:00,11,56.5,56.51,56.31,56.31,481
20121201|2012-09-11 07:30,11,56.31,56.36,56.22,56.25,1783
20121201|2012-09-11 08:00,11,56.28,56.38,56.22,56.3,732
20121201|2012-09-11 08:30,11,56.28,56.31,56.22,56.29,547
20121201|2012-09-11 09:00,11,56.28,56.31,56.26,56.26,717
20121201|2012-09-11 09:30,11,56.26,56.39,56.11,56.16,4694
20121201|2012-09-11 10:00,11,56.16,56.22,56.03,56.2,4252
20121201|2012-09-11 10:30,11,56.22,56.27,56.17,56.24,1350
20121201|2012-09-11 11:00,11,56.24,56.26,56.14,56.16,1155
20121201|2012-09-11 11:30,11,56.16,56.16,56.02,56.08,2506
20121201|2012-09-11 12:00,11,56.08,56.23,56.07,56.11,2026
20121201|2012-09-11 12:30,11,56.11,56.17,56.03,56.11,1879
20121201|2012-09-11 13:00,11,56.11,56.13,56.04,56.06,1537
20121201|2012-09-11 13:30,11,56.06,56.08,55.8,55.81,5175
20121201|2012-09-11 17:00,12,55.82,55.88,55.68,55.79,425
20121201|2012-09-11 17:30,12,55.81,55.86,55.71,55.85,96
20121201|2012-09-11 18:00,12,55.88,55.9,55.81,55.88,78
20121201|2012-09-11 18:30,12,55.86,55.87,55.84,55.85,68
20121201|2012-09-11 19:00,12,55.85,55.87,55.85,55.85,75
20121201|2012-09-11 19:30,12,55.88,56.1,55.88,56.06,284
20121201|2012-09-11 20:00,12,56.08,56.13,55.85,55.93,795
20121201|2012-09-11 20:30,12,55.94,56.07,55.93,56.05,191
20121201|2012-09-11 21:00,12,56.07,56.17,56.05,56.1,494
20121201|2012-09-11 21:30,12,56.1,56.28,56.09,56.17,897
20121201|2012-09-11 22:00,12,56.13,56.25,56.1,56.23,266
20121201|2012-09-11 22:30,12,56.23,56.25,56.19,56.2,59
20121201|2012-09-11 23:00,12,56.19,56.21,56.15,56.21,44
20121201|2012-09-11 23:30,12,56.21,56.25,56.2,56.23,23
20121201|2012-09-12 00:00,12,56.22,56.26,56.21,56.23,93
20121201|2012-09-12 00:30,12,56.21,56.32,56.21,56.27,273
20121201|2012-09-12 01:00,12,56.24,56.25,56.05,56.09,420
20121201|2012-09-12 01:30,12,56.11,56.32,56.09,56.3,378
20121201|2012-09-12 02:00,12,56.3,56.45,56.28,56.41,796
20121201|2012-09-12 02:30,12,56.42,56.48,56.38,56.38,434
20121201|2012-09-12 03:00,12,56.41,56.53,56.35,56.47,813
20121201|2012-09-12 03:30,12,56.45,56.54,56.44,56.49,97
20121201|2012-09-12 04:00,12,56.47,56.57,56.41,56.49,555
20121201|2012-09-12 04:30,12,56.48,56.5,56.4,56.47,316
20121201|2012-09-12 05:00,12,56.48,56.51,56.45,56.45,192
20121201|2012-09-12 05:30,12,56.45,56.45,56.3,56.38,548
20121201|2012-09-12 06:00,12,56.38,56.45,56.32,56.33,129
20121201|2012-09-12 06:30,12,56.32,56.34,56.08,56.14,578
20121201|2012-09-12 07:00,12,56.14,56.41,56.05,56.26,1171
20121201|2012-09-12 07:30,12,56.25,56.48,56,56.33,5872
20121201|2012-09-12 08:00,12,56.33,56.45,56.24,56.31,1969
20121201|2012-09-12 08:30,12,56.32,56.5,56.31,56.43,1552
20121201|2012-09-12 09:00,12,56.43,56.79,56.43,56.48,4213
20121201|2012-09-12 09:30,12,56.51,56.78,56.48,56.71,4002
20121201|2012-09-12 10:00,12,56.73,56.84,56.53,56.57,3017
20121201|2012-09-12 10:30,12,56.58,56.65,56.46,56.53,1705
20121201|2012-09-12 11:00,12,56.55,56.73,56.5,56.7,2250
20121201|2012-09-12 11:30,12,56.7,56.7,56.51,56.57,1555
20121201|2012-09-12 12:00,12,56.57,56.66,56.47,56.53,1228
20121201|2012-09-12 12:30,12,56.53,56.61,56.36,56.41,3559
20121201|2012-09-12 13:00,12,56.41,56.51,56.35,56.38,1493
20121201|2012-09-12 13:30,12,56.37,56.55,56.35,56.49,3213
20121201|2012-09-12 17:00,13,56.45,56.67,56.42,56.51,145
20121201|2012-09-12 17:30,13,56.51,56.56,56.49,56.56,26
20121201|2012-09-12 18:00,13,56.59,56.71,56.56,56.63,156
20121201|2012-09-12 18:30,13,56.63,56.64,56.59,56.6,62
20121201|2012-09-12 19:00,13,56.6,56.6,56.5,56.56,90
20121201|2012-09-12 19:30,13,56.56,56.6,56.5,56.58,238
20121201|2012-09-12 20:00,13,56.59,56.84,56.32,56.68,1189
20121201|2012-09-12 20:30,13,56.67,56.69,56.51,56.6,306
20121201|2012-09-12 21:00,13,56.6,56.68,56.55,56.65,222
20121201|2012-09-12 21:30,13,56.65,56.7,56.58,56.58,73
20121201|2012-09-12 22:00,13,56.62,56.7,56.6,56.7,128
20121201|2012-09-12 22:30,13,56.68,56.68,56.63,56.63,39
20121201|2012-09-12 23:00,13,56.65,56.66,56.62,56.63,32
20121201|2012-09-12 23:30,13,56.63,56.66,56.63,56.66,14
20121201|2012-09-13 00:00,13,56.65,56.77,56.65,56.75,199
20121201|2012-09-13 00:30,13,56.75,56.82,56.65,56.66,403
20121201|2012-09-13 01:00,13,56.69,56.69,56.61,56.65,201
20121201|2012-09-13 01:30,13,56.62,56.68,56.47,56.48,486
20121201|2012-09-13 02:00,13,56.49,56.51,56.44,56.45,168
20121201|2012-09-13 02:30,13,56.45,56.46,56.4,56.4,125
20121201|2012-09-13 03:00,13,56.39,56.54,56.39,56.53,501
20121201|2012-09-13 03:30,13,56.54,56.59,56.33,56.4,403
20121201|2012-09-13 04:00,13,56.41,56.47,56.35,56.47,86
20121201|2012-09-13 04:30,13,56.47,56.59,56.47,56.56,146
20121201|2012-09-13 05:00,13,56.56,56.58,56.54,56.55,48
20121201|2012-09-13 05:30,13,56.55,56.59,56.55,56.59,11
20121201|2012-09-13 06:00,13,56.57,56.64,56.54,56.54,229
20121201|2012-09-13 06:30,13,56.51,56.57,56.44,56.45,151
20121201|2012-09-13 07:00,13,56.47,56.64,56.38,56.6,303
20121201|2012-09-13 07:30,13,56.62,56.68,56.53,56.66,342
20121201|2012-09-13 08:00,13,56.66,56.7,56.52,56.68,432
20121201|2012-09-13 08:30,13,56.68,56.7,56.48,56.54,692
20121201|2012-09-13 09:00,13,56.54,56.71,56.5,56.5,837
20121201|2012-09-13 09:30,13,56.51,56.56,56.36,56.4,4061
20121201|2012-09-13 10:00,13,56.41,56.55,56.38,56.49,2773
20121201|2012-09-13 10:30,13,56.5,56.55,56.45,56.53,1512
20121201|2012-09-13 11:00,13,56.54,56.56,56.4,56.5,1812
20121201|2012-09-13 11:30,13,56.5,56.75,56.42,56.52,3217
20121201|2012-09-13 12:00,13,56.52,56.8,56.52,56.71,2853
20121201|2012-09-13 12:30,13,56.71,56.76,56.63,56.64,1061
20121201|2012-09-13 13:00,13,56.64,56.8,56.63,56.76,1432
20121201|2012-09-13 13:30,13,56.75,57.1,56.74,57,4517
20121201|2012-09-13 17:00,14,56.97,57.01,56.8,56.94,219
20121201|2012-09-13 17:30,14,56.94,56.94,56.81,56.81,45
20121201|2012-09-13 18:00,14,56.86,56.94,56.79,56.91,56
20121201|2012-09-13 18:30,14,56.91,56.99,56.91,56.99,43
20121201|2012-09-13 19:00,14,57,57,56.86,56.86,58
20121201|2012-09-13 19:30,14,56.87,56.97,56.85,56.96,107
20121201|2012-09-13 20:00,14,56.99,57.24,56.91,57.08,1160
20121201|2012-09-13 20:30,14,57.1,57.25,57.03,57.24,197
20121201|2012-09-13 21:00,14,57.24,57.33,57.15,57.22,247
20121201|2012-09-13 21:30,14,57.22,57.3,57.12,57.12,146
20121201|2012-09-13 22:00,14,57.13,57.21,57.05,57.16,184
20121201|2012-09-13 22:30,14,57.16,57.21,57.12,57.18,29
20121201|2012-09-13 23:00,14,57.21,57.26,57.13,57.21,61
20121201|2012-09-13 23:30,14,57.21,57.21,57.15,57.18,17
20121201|2012-09-14 00:00,14,57.22,57.36,57.22,57.36,363
20121201|2012-09-14 00:30,14,57.35,57.37,57.27,57.32,145
20121201|2012-09-14 01:00,14,57.32,57.36,57.21,57.34,421
20121201|2012-09-14 01:30,14,57.34,57.41,57.25,57.37,485
20121201|2012-09-14 02:00,14,57.37,57.38,57.25,57.28,226
20121201|2012-09-14 02:30,14,57.28,57.35,57.28,57.34,241
20121201|2012-09-14 03:00,14,57.34,57.37,57.29,57.34,311
20121201|2012-09-14 03:30,14,57.3,57.5,57.3,57.49,439
20121201|2012-09-14 04:00,14,57.49,57.8,57.48,57.72,1429
20121201|2012-09-14 04:30,14,57.73,57.76,57.6,57.72,789
20121201|2012-09-14 05:00,14,57.7,57.71,57.53,57.56,660
20121201|2012-09-14 05:30,14,57.54,57.57,57.47,57.52,320
20121201|2012-09-14 06:00,14,57.53,57.68,57.5,57.61,204
20121201|2012-09-14 06:30,14,57.61,57.61,57.47,57.48,190
20121201|2012-09-14 07:00,14,57.48,57.52,57.35,57.4,572
20121201|2012-09-14 07:30,14,57.4,57.48,57.35,57.35,687
20121201|2012-09-14 08:00,14,57.35,57.45,57.35,57.4,219
20121201|2012-09-14 08:30,14,57.4,57.56,57.4,57.49,799
20121201|2012-09-14 09:00,14,57.49,57.75,57.48,57.63,1605
20121201|2012-09-14 09:30,14,57.64,57.75,57.51,57.6,4214
20121201|2012-09-14 10:00,14,57.59,57.68,57.55,57.62,3548
20121201|2012-09-14 10:30,14,57.62,57.62,57.43,57.49,3311
20121201|2012-09-14 11:00,14,57.49,57.59,57.38,57.52,2788
20121201|2012-09-14 11:30,14,57.52,57.53,57.21,57.21,2028
20121201|2012-09-14 12:00,14,57.21,57.41,57.1,57.41,2867
20121201|2012-09-14 12:30,14,57.4,57.44,57.3,57.3,1397
20121201|2012-09-14 13:00,14,57.3,57.65,57.3,57.65,2642
20121201|2012-09-14 13:30,14,57.63,57.65,57.35,57.35,3218
20121201|2012-09-16 17:00,17,57.1,57.25,57.02,57.2,439
20121201|2012-09-16 17:30,17,57.2,57.54,57.18,57.53,345
20121201|2012-09-16 18:00,17,57.54,57.61,57.37,57.37,422
20121201|2012-09-16 18:30,17,57.37,57.46,57.37,57.42,74
20121201|2012-09-16 19:00,17,57.42,57.48,57.37,57.37,63
20121201|2012-09-16 19:30,17,57.37,57.53,57.37,57.44,309
20121201|2012-09-16 20:00,17,57.44,57.45,57.16,57.17,799
20121201|2012-09-16 20:30,17,57.17,57.3,57.15,57.28,249
20121201|2012-09-16 21:00,17,57.26,57.37,57.24,57.37,202
20121201|2012-09-16 21:30,17,57.36,57.36,57.31,57.33,132
20121201|2012-09-16 22:00,17,57.34,57.34,57.05,57.05,718
20121201|2012-09-16 22:30,17,57.05,57.13,56.93,57.1,417
20121201|2012-09-16 23:00,17,57.08,57.09,57.05,57.08,56
20121201|2012-09-16 23:30,17,57.09,57.09,57.04,57.05,59
20121201|2012-09-17 00:00,17,57.04,57.07,57.03,57.04,39
20121201|2012-09-17 00:30,17,57.05,57.05,56.68,56.83,1136
20121201|2012-09-17 01:00,17,56.85,56.85,56.5,56.61,938
20121201|2012-09-17 01:30,17,56.61,56.72,56.27,56.42,1684
20121201|2012-09-17 02:00,17,56.46,56.5,56.38,56.46,393
20121201|2012-09-17 02:30,17,56.46,56.64,56.46,56.63,220
20121201|2012-09-17 03:00,17,56.63,56.63,56.55,56.59,293
20121201|2012-09-17 03:30,17,56.59,56.66,56.48,56.56,268
20121201|2012-09-17 04:00,17,56.56,56.63,56.55,56.58,102
20121201|2012-09-17 04:30,17,56.58,56.7,56.58,56.69,367
20121201|2012-09-17 05:00,17,56.69,56.73,56.63,56.63,147
20121201|2012-09-17 05:30,17,56.64,56.65,56.57,56.63,208
20121201|2012-09-17 06:00,17,56.63,56.67,56.61,56.65,314
20121201|2012-09-17 06:30,17,56.65,56.68,56.6,56.6,379
20121201|2012-09-17 07:00,17,56.6,56.62,56.51,56.56,657
20121201|2012-09-17 07:30,17,56.56,56.63,56.45,56.61,1112
20121201|2012-09-17 08:00,17,56.61,56.63,56.51,56.56,756
20121201|2012-09-17 08:30,17,56.57,56.67,56.51,56.62,1011
20121201|2012-09-17 09:00,17,56.63,56.75,56.57,56.72,1777
20121201|2012-09-17 09:30,17,56.72,56.77,55.86,56.11,14025
20121201|2012-09-17 10:00,17,56.12,56.14,55.95,56.11,4690
20121201|2012-09-17 10:30,17,56.09,56.13,55.67,55.73,5809
20121201|2012-09-17 11:00,17,55.73,55.75,55.12,55.15,7376
20121201|2012-09-17 11:30,17,55.15,55.65,55.15,55.56,5629
20121201|2012-09-17 12:00,17,55.58,55.58,55.25,55.45,4850
20121201|2012-09-17 12:30,17,55.43,55.53,55.32,55.38,2642
20121201|2012-09-17 13:00,17,55.38,55.45,55.27,55.37,2459
20121201|2012-09-17 13:30,17,55.37,55.51,55.25,55.39,3052
20121201|2012-09-17 17:00,18,55.42,55.54,55.23,55.24,889
20121201|2012-09-17 17:30,18,55.25,55.4,55.24,55.31,185
20121201|2012-09-17 18:00,18,55.31,55.45,55.27,55.41,124
20121201|2012-09-17 18:30,18,55.43,55.57,55.37,55.41,227
20121201|2012-09-17 19:00,18,55.39,55.48,55.36,55.47,112
20121201|2012-09-17 19:30,18,55.46,55.59,55.36,55.53,351
20121201|2012-09-17 20:00,18,55.53,55.72,55.52,55.61,701
20121201|2012-09-17 20:30,18,55.62,55.69,55.58,55.61,149
20121201|2012-09-17 21:00,18,55.64,55.64,55.44,55.51,184
20121201|2012-09-17 21:30,18,55.51,55.62,55.45,55.5,432
20121201|2012-09-17 22:00,18,55.52,55.55,55.44,55.49,438
20121201|2012-09-17 22:30,18,55.5,55.5,55.3,55.34,177
20121201|2012-09-17 23:00,18,55.34,55.37,55.32,55.34,253
20121201|2012-09-17 23:30,18,55.36,55.36,55.29,55.35,114
20121201|2012-09-18 00:00,18,55.34,55.37,55.32,55.37,171
20121201|2012-09-18 00:30,18,55.38,55.39,55.03,55.06,1013
20121201|2012-09-18 01:00,18,55.06,55.21,55,55.06,941
20121201|2012-09-18 01:30,18,55.07,55.18,54.96,55.15,480
20121201|2012-09-18 02:00,18,55.19,55.19,55.04,55.07,419
20121201|2012-09-18 02:30,18,55.07,55.08,54.88,54.93,881
20121201|2012-09-18 03:00,18,54.91,55,54.82,54.86,919
20121201|2012-09-18 03:30,18,54.86,55.26,54.86,55.21,1954
20121201|2012-09-18 04:00,18,55.19,55.32,55.11,55.17,870
20121201|2012-09-18 04:30,18,55.14,55.19,54.98,55.16,290
20121201|2012-09-18 05:00,18,55.16,55.23,55.01,55.05,264
20121201|2012-09-18 05:30,18,55.03,55.07,55.02,55.06,427
20121201|2012-09-18 06:00,18,55.04,55.19,55.02,55.08,560
20121201|2012-09-18 06:30,18,55.07,55.27,55.06,55.15,611
20121201|2012-09-18 07:00,18,55.15,55.15,54.9,55,1443
20121201|2012-09-18 07:30,18,54.98,55.07,54.86,55,1221
20121201|2012-09-18 08:00,18,55,55.17,54.97,55.01,1443
20121201|2012-09-18 08:30,18,55,55.04,54.72,54.93,2490
20121201|2012-09-18 09:00,18,54.94,55,54.79,55,1502
20121201|2012-09-18 09:30,18,54.99,55.48,54.98,55.37,9371
20121201|2012-09-18 10:00,18,55.34,55.43,55.24,55.36,4454
20121201|2012-09-18 10:30,18,55.35,55.41,55.13,55.14,3744
20121201|2012-09-18 11:00,18,55.14,55.23,55.08,55.23,2127
20121201|2012-09-18 11:30,18,55.23,55.42,55.15,55.41,2506
20121201|2012-09-18 12:00,18,55.4,55.47,55.05,55.07,4095
20121201|2012-09-18 12:30,18,55.08,55.22,55.01,55.1,2861
20121201|2012-09-18 13:00,18,55.1,55.2,55.01,55.09,1490
20121201|2012-09-18 13:30,18,55.09,55.42,55.08,55.32,3638
20121201|2012-09-18 17:00,19,55.33,55.47,55.23,55.33,219
20121201|2012-09-18 17:30,19,55.35,55.36,55.25,55.32,151
20121201|2012-09-18 18:00,19,55.34,55.34,55.3,55.33,23
20121201|2012-09-18 18:30,19,55.33,55.45,55.33,55.44,41
20121201|2012-09-18 19:00,19,55.47,55.57,55.42,55.51,129
20121201|2012-09-18 19:30,19,55.53,55.58,55.41,55.57,118
20121201|2012-09-18 20:00,19,55.59,55.77,55.52,55.69,928
20121201|2012-09-18 20:30,19,55.69,55.7,55.56,55.61,209
20121201|2012-09-18 21:00,19,55.61,55.65,55.55,55.63,213
20121201|2012-09-18 21:30,19,55.63,55.63,55.55,55.61,86
20121201|2012-09-18 22:00,19,55.61,55.7,55.57,55.68,356
20121201|2012-09-18 22:30,19,55.68,55.72,55.67,55.7,38
20121201|2012-09-18 23:00,19,55.72,55.75,55.71,55.74,85
20121201|2012-09-18 23:30,19,55.73,55.75,55.7,55.7,34
20121201|2012-09-19 00:00,19,55.74,55.74,55.7,55.71,58
20121201|2012-09-19 00:30,19,55.72,55.75,55.68,55.68,378
20121201|2012-09-19 01:00,19,55.68,55.69,55.66,55.68,730
20121201|2012-09-19 01:30,19,55.69,55.74,55.65,55.65,1121
20121201|2012-09-19 02:00,19,55.68,55.72,55.65,55.7,424
20121201|2012-09-19 02:30,19,55.7,55.97,55.7,55.89,1000
20121201|2012-09-19 03:00,19,55.9,55.98,55.88,55.9,429
20121201|2012-09-19 03:30,19,55.88,55.92,55.65,55.74,464
20121201|2012-09-19 04:00,19,55.71,55.73,55.58,55.61,311
20121201|2012-09-19 04:30,19,55.61,55.65,55.52,55.56,509
20121201|2012-09-19 05:00,19,55.56,55.6,55.47,55.59,275
20121201|2012-09-19 05:30,19,55.6,55.6,55.53,55.53,219
20121201|2012-09-19 06:00,19,55.52,55.55,55.37,55.39,185
20121201|2012-09-19 06:30,19,55.4,55.47,55.37,55.37,484
20121201|2012-09-19 07:00,19,55.38,55.55,55.33,55.48,711
20121201|2012-09-19 07:30,19,55.48,55.59,55.42,55.57,530
20121201|2012-09-19 08:00,19,55.56,55.57,55.33,55.48,593
20121201|2012-09-19 08:30,19,55.46,55.6,55.43,55.45,1444
20121201|2012-09-19 09:00,19,55.45,55.62,55.45,55.6,1080
20121201|2012-09-19 09:30,19,55.61,55.65,55.38,55.62,5761
20121201|2012-09-19 10:00,19,55.63,55.7,55.52,55.65,3684
20121201|2012-09-19 10:30,19,55.65,55.7,55.62,55.66,1440
20121201|2012-09-19 11:00,19,55.67,55.94,55.63,55.87,3823
20121201|2012-09-19 11:30,19,55.88,55.99,55.87,55.95,3109
20121201|2012-09-19 12:00,19,55.95,56.08,55.88,55.94,2552
20121201|2012-09-19 12:30,19,55.94,56.05,55.93,56.02,1926
20121201|2012-09-19 13:00,19,56.01,56.15,56,56.1,2195
20121201|2012-09-19 13:30,19,56.11,56.3,56.02,56.21,3784
20121201|2012-09-19 17:00,20,56.2,56.21,56.05,56.09,246
20121201|2012-09-19 17:30,20,56.09,56.13,56.09,56.13,29
20121201|2012-09-19 18:00,20,56.15,56.18,56.05,56.18,91
20121201|2012-09-19 18:30,20,56.18,56.47,56.18,56.42,778
20121201|2012-09-19 19:00,20,56.42,56.58,56.42,56.53,163
20121201|2012-09-19 19:30,20,56.55,56.58,56.37,56.37,383
20121201|2012-09-19 20:00,20,56.38,56.39,56.12,56.18,928
20121201|2012-09-19 20:30,20,56.17,56.19,56.05,56.07,399
20121201|2012-09-19 21:00,20,56.06,56.06,55.87,55.89,888
20121201|2012-09-19 21:30,20,55.89,56.26,55.86,56.03,1654
20121201|2012-09-19 22:00,20,56.03,56.14,55.94,56,486
20121201|2012-09-19 22:30,20,56,56,55.9,55.9,207
20121201|2012-09-19 23:00,20,55.9,55.98,55.86,55.88,256
20121201|2012-09-19 23:30,20,55.88,55.92,55.86,55.91,145
20121201|2012-09-20 00:00,20,55.91,55.98,55.86,55.92,205
20121201|2012-09-20 00:30,20,55.93,56,55.85,55.96,299
20121201|2012-09-20 01:00,20,55.97,55.97,55.82,55.89,209
20121201|2012-09-20 01:30,20,55.87,55.94,55.79,55.88,199
20121201|2012-09-20 02:00,20,55.85,55.85,55.65,55.71,551
20121201|2012-09-20 02:30,20,55.69,55.71,55.55,55.66,501
20121201|2012-09-20 03:00,20,55.65,55.75,55.61,55.68,183
20121201|2012-09-20 03:30,20,55.69,55.78,55.66,55.72,263
20121201|2012-09-20 04:00,20,55.74,55.74,55.42,55.46,793
20121201|2012-09-20 04:30,20,55.45,55.65,55.45,55.62,542
20121201|2012-09-20 05:00,20,55.62,55.64,55.53,55.64,74
20121201|2012-09-20 05:30,20,55.66,55.7,55.58,55.66,267
20121201|2012-09-20 06:00,20,55.65,55.7,55.6,55.68,427
20121201|2012-09-20 06:30,20,55.68,55.9,55.65,55.9,1008
20121201|2012-09-20 07:00,20,55.9,55.91,55.81,55.9,333
20121201|2012-09-20 07:30,20,55.9,55.91,55.76,55.84,671
20121201|2012-09-20 08:00,20,55.84,55.84,55.73,55.73,415
20121201|2012-09-20 08:30,20,55.73,55.8,55.61,55.67,1393
20121201|2012-09-20 09:00,20,55.67,55.71,55.45,55.56,2408
20121201|2012-09-20 09:30,20,55.57,55.62,55.45,55.58,4198
20121201|2012-09-20 10:00,20,55.57,55.64,55.36,55.48,3623
20121201|2012-09-20 10:30,20,55.48,55.69,55.45,55.67,3651
20121201|2012-09-20 11:00,20,55.66,55.67,55.26,55.28,3609
20121201|2012-09-20 11:30,20,55.28,55.28,54.74,55.1,10839
20121201|2012-09-20 12:00,20,55.09,55.22,54.95,55.22,3101
20121201|2012-09-20 12:30,20,55.22,55.32,54.89,55.13,3473
20121201|2012-09-20 13:00,20,55.13,55.15,55,55.09,2101
20121201|2012-09-20 13:30,20,55.09,55.24,54.91,55.02,4058
20121201|2012-09-20 17:00,21,55,55.3,54.87,54.87,523
20121201|2012-09-20 17:30,21,54.87,54.97,54.82,54.96,182
20121201|2012-09-20 18:00,21,54.94,55.08,54.91,55.05,214
20121201|2012-09-20 18:30,21,55.05,55.12,55.05,55.1,94
20121201|2012-09-20 19:00,21,55.12,55.13,55.1,55.12,44
20121201|2012-09-20 19:30,21,55.15,55.26,55.13,55.26,239
20121201|2012-09-20 20:00,21,55.26,55.32,55.05,55.27,1087
20121201|2012-09-20 20:30,21,55.28,55.45,55.28,55.43,483
20121201|2012-09-20 21:00,21,55.41,55.44,55.28,55.32,174
20121201|2012-09-20 21:30,21,55.38,55.45,55.17,55.18,486
20121201|2012-09-20 22:00,21,55.19,55.33,55.1,55.33,340
20121201|2012-09-20 22:30,21,55.31,55.31,55.1,55.11,58
20121201|2012-09-20 23:00,21,55.13,55.21,55.05,55.19,113
20121201|2012-09-20 23:30,21,55.19,55.21,55.17,55.17,5
20121201|2012-09-21 00:00,21,55.18,55.25,55.17,55.22,54
20121201|2012-09-21 00:30,21,55.26,55.27,55.05,55.12,359
20121201|2012-09-21 01:00,21,55.11,55.22,55.05,55.15,298
20121201|2012-09-21 01:30,21,55.17,55.26,55.1,55.21,162
20121201|2012-09-21 02:00,21,55.2,55.31,55.12,55.21,241
20121201|2012-09-21 02:30,21,55.26,55.37,55.16,55.37,146
20121201|2012-09-21 03:00,21,55.37,55.38,55.35,55.38,164
20121201|2012-09-21 03:30,21,55.38,55.46,55.26,55.33,283
20121201|2012-09-21 04:00,21,55.33,55.33,55.08,55.11,755
20121201|2012-09-21 04:30,21,55.11,55.12,54.82,54.92,1308
20121201|2012-09-21 05:00,21,54.91,55.01,54.89,55,232
20121201|2012-09-21 05:30,21,54.98,54.98,54.84,54.89,374
20121201|2012-09-21 06:00,21,54.89,55.01,54.85,54.85,235
20121201|2012-09-21 06:30,21,54.85,54.91,54.82,54.89,374
20121201|2012-09-21 07:00,21,54.89,54.99,54.86,54.92,216
20121201|2012-09-21 07:30,21,54.9,55.03,54.9,54.97,470
20121201|2012-09-21 08:00,21,54.97,55.1,54.85,55.09,1081
20121201|2012-09-21 08:30,21,55.09,55.16,54.95,55.15,1191
20121201|2012-09-21 09:00,21,55.16,55.26,55.13,55.13,1461
20121201|2012-09-21 09:30,21,55.13,55.13,54.65,54.71,6512
20121201|2012-09-21 10:00,21,54.7,54.88,54.67,54.82,2888
20121201|2012-09-21 10:30,21,54.82,55.04,54.81,54.91,1967
20121201|2012-09-21 11:00,21,54.92,54.92,54.74,54.85,1524
20121201|2012-09-21 11:30,21,54.85,55.05,54.85,54.89,2121
20121201|2012-09-21 12:00,21,54.89,54.89,54.62,54.7,2574
20121201|2012-09-21 12:30,21,54.71,54.73,54.57,54.72,2485
20121201|2012-09-21 13:00,21,54.72,54.73,54.57,54.61,1352
20121201|2012-09-21 13:30,21,54.59,54.98,54.52,54.89,4766
20121201|2012-09-23 17:00,24,54.83,55.07,54.62,54.68,347
20121201|2012-09-23 17:30,24,54.69,54.75,54.56,54.63,137
20121201|2012-09-23 18:00,24,54.62,54.81,54.62,54.73,53
20121201|2012-09-23 18:30,24,54.71,54.72,54.65,54.65,78
20121201|2012-09-23 19:00,24,54.66,54.7,54.58,54.62,139
20121201|2012-09-23 19:30,24,54.63,54.66,54.54,54.58,318
20121201|2012-09-23 20:00,24,54.56,54.56,54.08,54.08,2072
20121201|2012-09-23 20:30,24,54.09,54.15,53.9,54.12,1014
20121201|2012-09-23 21:00,24,54.13,54.15,54.06,54.06,295
20121201|2012-09-23 21:30,24,54.06,54.06,53.55,53.62,1942
20121201|2012-09-23 22:00,24,53.64,53.7,53.39,53.49,1314
20121201|2012-09-23 22:30,24,53.48,53.6,53.35,53.36,587
20121201|2012-09-23 23:00,24,53.36,53.37,53.32,53.34,423
20121201|2012-09-23 23:30,24,53.34,53.53,53.34,53.5,308
20121201|2012-09-24 00:00,24,53.49,53.49,53.4,53.43,199
20121201|2012-09-24 00:30,24,53.41,53.61,53.33,53.57,961
20121201|2012-09-24 01:00,24,53.57,53.78,53.51,53.78,545
20121201|2012-09-24 01:30,24,53.77,53.96,53.74,53.83,1143
20121201|2012-09-24 02:00,24,53.83,53.88,53.78,53.81,538
20121201|2012-09-24 02:30,24,53.82,53.92,53.81,53.85,221
20121201|2012-09-24 03:00,24,53.88,54.15,53.83,54.06,808
20121201|2012-09-24 03:30,24,54.06,54.06,53.96,53.99,169
20121201|2012-09-24 04:00,24,54,54.04,53.87,53.91,427
20121201|2012-09-24 04:30,24,53.91,53.96,53.85,53.88,156
20121201|2012-09-24 05:00,24,53.87,53.92,53.85,53.88,197
20121201|2012-09-24 05:30,24,53.88,53.92,53.87,53.87,245
20121201|2012-09-24 06:00,24,53.87,53.89,53.84,53.89,170
20121201|2012-09-24 06:30,24,53.87,53.9,53.85,53.85,98
20121201|2012-09-24 07:00,24,53.85,53.91,53.77,53.79,473
20121201|2012-09-24 07:30,24,53.8,53.92,53.78,53.89,365
20121201|2012-09-24 08:00,24,53.89,53.92,53.77,53.77,1263
20121201|2012-09-24 08:30,24,53.77,53.89,53.65,53.8,1978
20121201|2012-09-24 09:00,24,53.8,53.85,53.66,53.82,1646
20121201|2012-09-24 09:30,24,53.8,53.83,53.42,53.5,6881
20121201|2012-09-24 10:00,24,53.49,53.74,53.4,53.72,5134
20121201|2012-09-24 10:30,24,53.72,53.81,53.58,53.72,2857
20121201|2012-09-24 11:00,24,53.72,53.97,53.67,53.95,3293
20121201|2012-09-24 11:30,24,53.96,53.96,53.8,53.85,1739
20121201|2012-09-24 12:00,24,53.85,54.06,53.79,54.04,3238
20121201|2012-09-24 12:30,24,54.04,54.18,53.92,53.93,3507
20121201|2012-09-24 13:00,24,53.94,54.09,53.86,54.05,1517
20121201|2012-09-24 13:30,24,54.05,54.27,53.95,54.17,3981
20121201|2012-09-24 17:00,25,54.09,54.14,54.03,54.08,180
20121201|2012-09-24 17:30,25,54.1,54.26,54.06,54.22,78
20121201|2012-09-24 18:00,25,54.25,54.26,54.21,54.23,64
20121201|2012-09-24 18:30,25,54.23,54.27,54.1,54.1,108
20121201|2012-09-24 19:00,25,54.12,54.17,54.08,54.14,68
20121201|2012-09-24 19:30,25,54.12,54.12,54.01,54.09,307
20121201|2012-09-24 20:00,25,54.09,54.24,54,54.14,854
20121201|2012-09-24 20:30,25,54.14,54.24,54.1,54.14,364
20121201|2012-09-24 21:00,25,54.15,54.19,53.94,54.05,394
20121201|2012-09-24 21:30,25,54.04,54.17,53.93,54.05,642
20121201|2012-09-24 22:00,25,54.05,54.2,54,54.08,411
20121201|2012-09-24 22:30,25,54.06,54.08,53.99,53.99,49
20121201|2012-09-24 23:00,25,54,54.04,53.95,53.95,96
20121201|2012-09-24 23:30,25,53.95,53.97,53.93,53.97,45
20121201|2012-09-25 00:00,25,53.97,53.99,53.91,53.92,67
20121201|2012-09-25 00:30,25,53.93,53.97,53.8,53.82,350
20121201|2012-09-25 01:00,25,53.83,53.92,53.8,53.88,317
20121201|2012-09-25 01:30,25,53.85,53.96,53.85,53.94,434
20121201|2012-09-25 02:00,25,53.92,54,53.9,53.98,719
20121201|2012-09-25 02:30,25,53.98,54.13,53.95,54.08,483
20121201|2012-09-25 03:00,25,54.06,54.1,53.98,54.1,360
20121201|2012-09-25 03:30,25,54.09,54.12,53.98,53.98,305
20121201|2012-09-25 04:00,25,54.02,54.07,53.99,54.02,30
20121201|2012-09-25 04:30,25,54,54.14,54,54.04,308
20121201|2012-09-25 05:00,25,54.02,54.15,54.02,54.13,298
20121201|2012-09-25 05:30,25,54.14,54.15,54.1,54.12,121
20121201|2012-09-25 06:00,25,54.1,54.24,54.08,54.22,571
20121201|2012-09-25 06:30,25,54.24,54.29,54.22,54.29,507
20121201|2012-09-25 07:00,25,54.29,54.29,54.2,54.26,270
20121201|2012-09-25 07:30,25,54.26,54.29,54.23,54.26,195
20121201|2012-09-25 08:00,25,54.26,54.28,54.17,54.2,392
20121201|2012-09-25 08:30,25,54.2,54.32,54.14,54.23,1374
20121201|2012-09-25 09:00,25,54.26,54.28,54.17,54.18,1258
20121201|2012-09-25 09:30,25,54.18,54.2,53.83,53.86,4910
20121201|2012-09-25 10:00,25,53.87,54.01,53.77,53.79,3235
20121201|2012-09-25 10:30,25,53.78,53.81,53.63,53.71,3248
20121201|2012-09-25 11:00,25,53.72,53.76,53.54,53.72,3627
20121201|2012-09-25 11:30,25,53.71,53.71,53.55,53.66,2617
20121201|2012-09-25 12:00,25,53.65,53.76,53.63,53.64,1099
20121201|2012-09-25 12:30,25,53.64,53.72,53.6,53.6,2161
20121201|2012-09-25 13:00,25,53.61,53.66,53.5,53.52,1387
20121201|2012-09-25 13:30,25,53.52,53.68,53.46,53.52,3705
20121201|2012-09-25 17:00,26,53.48,53.59,53.44,53.58,144
20121201|2012-09-25 17:30,26,53.58,53.66,53.57,53.63,53
20121201|2012-09-25 18:00,26,53.62,53.69,53.59,53.64,71
20121201|2012-09-25 18:30,26,53.63,53.64,53.58,53.6,40
20121201|2012-09-25 19:00,26,53.61,53.63,53.53,53.54,147
20121201|2012-09-25 19:30,26,53.55,53.61,53.53,53.55,143
20121201|2012-09-25 20:00,26,53.55,53.67,53.45,53.46,635
20121201|2012-09-25 20:30,26,53.47,53.49,53.25,53.32,1066
20121201|2012-09-25 21:00,26,53.29,53.31,53.21,53.27,318
20121201|2012-09-25 21:30,26,53.26,53.31,53.15,53.18,360
20121201|2012-09-25 22:00,26,53.18,53.27,53.13,53.16,243
20121201|2012-09-25 22:30,26,53.15,53.17,53.09,53.16,276
20121201|2012-09-25 23:00,26,53.15,53.21,53.15,53.15,168
20121201|2012-09-25 23:30,26,53.17,53.17,53.14,53.14,22
20121201|2012-09-26 00:00,26,53.14,53.15,53.09,53.1,122
20121201|2012-09-26 00:30,26,53.11,53.16,53.09,53.1,347
20121201|2012-09-26 01:00,26,53.12,53.17,53,53.05,1224
20121201|2012-09-26 01:30,26,53.05,53.13,53.03,53.06,353
20121201|2012-09-26 02:00,26,53.05,53.05,52.95,52.97,1018
20121201|2012-09-26 02:30,26,53,53.03,52.96,52.99,119
20121201|2012-09-26 03:00,26,52.99,52.99,52.72,52.79,1124
20121201|2012-09-26 03:30,26,52.8,52.82,52.76,52.8,207
20121201|2012-09-26 04:00,26,52.81,52.85,52.76,52.83,210
20121201|2012-09-26 04:30,26,52.82,52.86,52.8,52.8,489
20121201|2012-09-26 05:00,26,52.81,52.82,52.66,52.7,780
20121201|2012-09-26 05:30,26,52.7,52.74,52.7,52.7,280
20121201|2012-09-26 06:00,26,52.72,52.73,52.55,52.56,899
20121201|2012-09-26 06:30,26,52.59,52.69,52.56,52.67,695
20121201|2012-09-26 07:00,26,52.65,52.67,52.53,52.63,942
20121201|2012-09-26 07:30,26,52.63,52.65,52.51,52.65,846
20121201|2012-09-26 08:00,26,52.65,52.82,52.63,52.74,1347
20121201|2012-09-26 08:30,26,52.75,52.84,52.69,52.79,1281
20121201|2012-09-26 09:00,26,52.8,52.81,52.63,52.67,1439
20121201|2012-09-26 09:30,26,52.66,52.8,52.56,52.64,6618
20121201|2012-09-26 10:00,26,52.64,52.67,52.51,52.55,3769
20121201|2012-09-26 10:30,26,52.55,52.59,52.09,52.16,8185
20121201|2012-09-26 11:00,26,52.15,52.28,52.11,52.21,3721
20121201|2012-09-26 11:30,26,52.2,52.37,52.16,52.26,3712
20121201|2012-09-26 12:00,26,52.26,52.39,52.24,52.35,2193
20121201|2012-09-26 12:30,26,52.35,52.37,52.2,52.2,1927
20121201|2012-09-26 13:00,26,52.2,52.4,52.14,52.27,1878
20121201|2012-09-26 13:30,26,52.28,52.31,52.08,52.1,4991
20121201|2012-09-26 17:00,27,52.25,52.49,52.23,52.37,429
20121201|2012-09-26 17:30,27,52.37,52.45,52.37,52.41,90
20121201|2012-09-26 18:00,27,52.42,52.44,52.34,52.43,162
20121201|2012-09-26 18:30,27,52.44,52.44,52.36,52.4,221
20121201|2012-09-26 19:00,27,52.36,52.4,52.31,52.32,75
20121201|2012-09-26 19:30,27,52.32,52.43,52.27,52.43,254
20121201|2012-09-26 20:00,27,52.44,52.55,52.35,52.47,1071
20121201|2012-09-26 20:30,27,52.46,52.57,52.46,52.55,259
20121201|2012-09-26 21:00,27,52.56,52.6,52.47,52.53,535
20121201|2012-09-26 21:30,27,52.53,52.58,52.4,52.48,345
20121201|2012-09-26 22:00,27,52.49,52.49,52.35,52.35,313
20121201|2012-09-26 22:30,27,52.35,52.35,52.28,52.3,313
20121201|2012-09-26 23:00,27,52.3,52.32,52.26,52.27,269
20121201|2012-09-26 23:30,27,52.33,52.33,52.25,52.28,40
20121201|2012-09-27 00:00,27,52.28,52.45,52.27,52.45,192
20121201|2012-09-27 00:30,27,52.45,52.57,52.39,52.47,918
20121201|2012-09-27 01:00,27,52.45,52.59,52.42,52.45,566
20121201|2012-09-27 01:30,27,52.47,52.48,52.25,52.3,686
20121201|2012-09-27 02:00,27,52.3,52.39,52.25,52.27,188
20121201|2012-09-27 02:30,27,52.25,52.35,52.19,52.19,194
20121201|2012-09-27 03:00,27,52.18,52.22,52.1,52.13,593
20121201|2012-09-27 03:30,27,52.12,52.27,52.09,52.27,1256
20121201|2012-09-27 04:00,27,52.25,52.34,52.14,52.33,786
20121201|2012-09-27 04:30,27,52.34,52.43,52.33,52.37,589
20121201|2012-09-27 05:00,27,52.38,52.4,52.3,52.31,414
20121201|2012-09-27 05:30,27,52.31,52.31,52.16,52.26,728
20121201|2012-09-27 06:00,27,52.27,52.33,52.22,52.22,759
20121201|2012-09-27 06:30,27,52.21,52.21,52.04,52.15,846
20121201|2012-09-27 07:00,27,52.15,52.3,52.03,52.25,936
20121201|2012-09-27 07:30,27,52.23,52.74,52.17,52.36,3364
20121201|2012-09-27 08:00,27,52.36,52.47,52.35,52.41,712
20121201|2012-09-27 08:30,27,52.41,52.5,52.33,52.47,1674
20121201|2012-09-27 09:00,27,52.45,52.5,52.32,52.35,1713
20121201|2012-09-27 09:30,27,52.35,52.84,52.33,52.55,9094
20121201|2012-09-27 10:00,27,52.55,52.56,52.36,52.46,4500
20121201|2012-09-27 10:30,27,52.46,52.6,52.36,52.59,3069
20121201|2012-09-27 11:00,27,52.6,52.72,52.45,52.47,2670
20121201|2012-09-27 11:30,27,52.47,52.49,52.34,52.35,2007
20121201|2012-09-27 12:00,27,52.35,52.47,52.22,52.46,2570
20121201|2012-09-27 12:30,27,52.47,52.48,52.32,52.36,2085
20121201|2012-09-27 13:00,27,52.37,52.5,52.34,52.44,1761
20121201|2012-09-27 13:30,27,52.45,52.7,52.39,52.65,3915
20121201|2012-09-27 17:00,28,52.68,52.74,52.49,52.73,285
20121201|2012-09-27 17:30,28,52.74,52.74,52.56,52.69,81
20121201|2012-09-27 18:00,28,52.69,52.69,52.61,52.64,59
20121201|2012-09-27 18:30,28,52.63,52.65,52.54,52.62,90
20121201|2012-09-27 19:00,28,52.62,52.63,52.59,52.61,103
20121201|2012-09-27 19:30,28,52.61,52.63,52.58,52.58,146
20121201|2012-09-27 20:00,28,52.58,52.79,52.58,52.74,699
20121201|2012-09-27 20:30,28,52.74,52.8,52.65,52.75,577
20121201|2012-09-27 21:00,28,52.76,52.77,52.71,52.71,164
20121201|2012-09-27 21:30,28,52.73,52.74,52.62,52.67,204
20121201|2012-09-27 22:00,28,52.69,52.73,52.67,52.7,152
20121201|2012-09-27 22:30,28,52.7,52.73,52.67,52.73,114
20121201|2012-09-27 23:00,28,52.74,52.78,52.74,52.76,38
20121201|2012-09-27 23:30,28,52.75,52.75,52.69,52.7,82
20121201|2012-09-28 00:00,28,52.7,52.71,52.66,52.7,83
20121201|2012-09-28 00:30,28,52.65,52.7,52.59,52.69,438
20121201|2012-09-28 01:00,28,52.69,52.78,52.65,52.78,180
20121201|2012-09-28 01:30,28,52.76,52.84,52.7,52.77,546
20121201|2012-09-28 02:00,28,52.76,52.83,52.42,52.42,811
20121201|2012-09-28 02:30,28,52.43,52.58,52.42,52.44,427
20121201|2012-09-28 03:00,28,52.45,52.5,52.26,52.32,1019
20121201|2012-09-28 03:30,28,52.3,52.36,52.17,52.28,581
20121201|2012-09-28 04:00,28,52.29,52.29,52.12,52.13,1283
20121201|2012-09-28 04:30,28,52.12,52.13,51.69,51.79,2920
20121201|2012-09-28 05:00,28,51.79,51.86,51.77,51.83,396
20121201|2012-09-28 05:30,28,51.84,51.91,51.8,51.91,631
20121201|2012-09-28 06:00,28,51.91,52.2,51.9,52.06,541
20121201|2012-09-28 06:30,28,52.06,52.4,52.05,52.39,789
20121201|2012-09-28 07:00,28,52.36,52.37,51.8,52.07,1136
20121201|2012-09-28 07:30,28,52.07,52.7,51.92,52.23,6772
20121201|2012-09-28 08:00,28,52.23,52.28,51.9,51.97,1893
20121201|2012-09-28 08:30,28,51.97,52.3,51.85,52.23,3164
20121201|2012-09-28 09:00,28,52.23,52.62,52.23,52.51,3543
20121201|2012-09-28 09:30,28,52.51,52.55,52.18,52.28,7040
20121201|2012-09-28 10:00,28,52.27,52.37,52.1,52.29,4925
20121201|2012-09-28 10:30,28,52.29,52.65,52.29,52.53,4674
20121201|2012-09-28 11:00,28,52.53,53.06,52.52,52.81,6436
20121201|2012-09-28 11:30,28,52.81,52.93,52.69,52.69,2332
20121201|2012-09-28 12:00,28,52.7,52.72,52.5,52.61,2190
20121201|2012-09-28 12:30,28,52.62,53.05,52.6,53.03,5585
20121201|2012-09-28 13:00,28,53.02,53.06,52.85,52.96,2351
20121201|2012-09-28 13:30,28,52.96,52.97,52.41,52.46,6377
20121201|2012-09-30 17:00,1,52.46,52.65,52.4,52.44,322
20121201|2012-09-30 17:30,1,52.42,52.54,52.42,52.45,52
20121201|2012-09-30 18:00,1,52.46,52.49,52.37,52.37,129
20121201|2012-09-30 18:30,1,52.37,52.48,52.36,52.36,108
20121201|2012-09-30 19:00,1,52.37,52.47,52.37,52.47,117
20121201|2012-09-30 19:30,1,52.4,52.52,52.4,52.5,85
20121201|2012-09-30 20:00,1,52.48,52.48,52.35,52.38,95
20121201|2012-09-30 20:30,1,52.37,52.39,52.22,52.23,276
20121201|2012-09-30 21:00,1,52.23,52.26,52.21,52.22,60
20121201|2012-09-30 21:30,1,52.21,52.22,52.15,52.15,375
20121201|2012-09-30 22:00,1,52.15,52.15,51.85,51.85,1008
20121201|2012-09-30 22:30,1,51.85,51.92,51.72,51.87,600
20121201|2012-09-30 23:00,1,51.91,51.91,51.82,51.85,61
20121201|2012-09-30 23:30,1,51.87,51.87,51.75,51.79,160
20121201|2012-10-01 00:00,1,51.79,51.89,51.78,51.86,78
20121201|2012-10-01 00:30,1,51.86,51.86,51.81,51.85,45
20121201|2012-10-01 01:00,1,51.84,51.93,51.84,51.87,102
20121201|2012-10-01 01:30,1,51.89,51.96,51.85,51.89,135
20121201|2012-10-01 02:00,1,51.9,51.96,51.79,51.81,715
20121201|2012-10-01 02:30,1,51.83,51.96,51.8,51.9,490
20121201|2012-10-01 03:00,1,51.88,51.94,51.86,51.92,348
20121201|2012-10-01 03:30,1,51.92,52,51.9,51.97,312
20121201|2012-10-01 04:00,1,51.98,52,51.96,51.97,125
20121201|2012-10-01 04:30,1,51.95,51.97,51.87,51.88,458
20121201|2012-10-01 05:00,1,51.89,51.89,51.8,51.85,376
20121201|2012-10-01 05:30,1,51.86,51.9,51.82,51.82,265
20121201|2012-10-01 06:00,1,51.82,51.92,51.82,51.92,171
20121201|2012-10-01 06:30,1,51.92,51.97,51.87,51.97,346
20121201|2012-10-01 07:00,1,51.97,51.97,51.9,51.97,392
20121201|2012-10-01 07:30,1,51.97,51.99,51.91,51.97,502
20121201|2012-10-01 08:00,1,51.98,52.06,51.85,51.97,1529
20121201|2012-10-01 08:30,1,51.97,52.09,51.85,51.94,1358
20121201|2012-10-01 09:00,1,51.94,52,51.77,51.79,1764
20121201|2012-10-01 09:30,1,51.77,51.82,51.13,51.24,12557
20121201|2012-10-01 10:00,1,51.23,51.39,51.15,51.29,5103
20121201|2012-10-01 10:30,1,51.28,51.32,51.15,51.18,3738
20121201|2012-10-01 11:00,1,51.17,51.28,51.09,51.24,4078
20121201|2012-10-01 11:30,1,51.25,51.25,51.05,51.22,2327
20121201|2012-10-01 12:00,1,51.22,51.26,51.12,51.21,2122
20121201|2012-10-01 12:30,1,51.21,51.44,51.21,51.35,1954
20121201|2012-10-01 13:00,1,51.35,51.4,51.23,51.26,3040
20121201|2012-10-01 13:30,1,51.24,51.31,51.13,51.21,3942
20121201|2012-10-01 17:00,2,51.33,51.33,50.93,51.02,410
20121201|2012-10-01 17:30,2,51.01,51.01,50.85,50.93,160
20121201|2012-10-01 18:00,2,50.9,51.03,50.88,50.99,61
20121201|2012-10-01 18:30,2,50.96,51.05,50.95,50.97,53
20121201|2012-10-01 19:00,2,50.95,51.11,50.95,51.11,131
20121201|2012-10-01 19:30,2,51.09,51.09,50.91,51.04,144
20121201|2012-10-01 20:00,2,51.05,51.08,51.03,51.05,82
20121201|2012-10-01 20:30,2,51.07,51.11,51,51.07,228
20121201|2012-10-01 21:00,2,51.08,51.13,51.02,51.12,277
20121201|2012-10-01 21:30,2,51.12,51.2,51.12,51.2,103
20121201|2012-10-01 22:00,2,51.19,51.24,51.19,51.2,92
20121201|2012-10-01 22:30,2,51.18,51.2,51.12,51.12,77
20121201|2012-10-01 23:00,2,51.12,51.12,51,51,106
20121201|2012-10-01 23:30,2,50.99,51.08,50.98,51.06,193
20121201|2012-10-02 00:00,2,51.05,51.08,51.05,51.07,106
20121201|2012-10-02 00:30,2,51.07,51.2,51.02,51.2,135
20121201|2012-10-02 01:00,2,51.21,51.21,51.12,51.18,97
20121201|2012-10-02 01:30,2,51.22,51.35,51.22,51.26,183
20121201|2012-10-02 02:00,2,51.25,51.28,51.17,51.21,373
20121201|2012-10-02 02:30,2,51.21,51.24,51.08,51.13,966
20121201|2012-10-02 03:00,2,51.12,51.31,51.12,51.25,394
20121201|2012-10-02 03:30,2,51.25,51.25,50.81,50.81,1549
20121201|2012-10-02 04:00,2,50.81,50.92,50.78,50.86,520
20121201|2012-10-02 04:30,2,50.86,50.93,50.68,50.72,1178
20121201|2012-10-02 05:00,2,50.7,50.73,50.41,50.45,1748
20121201|2012-10-02 05:30,2,50.43,50.46,50.34,50.4,1022
20121201|2012-10-02 06:00,2,50.39,50.5,50.35,50.38,608
20121201|2012-10-02 06:30,2,50.37,50.49,50.23,50.25,970
20121201|2012-10-02 07:00,2,50.25,50.36,50.18,50.28,993
20121201|2012-10-02 07:30,2,50.29,50.4,50.09,50.14,1909
20121201|2012-10-02 08:00,2,50.14,50.28,50.08,50.27,1997
20121201|2012-10-02 08:30,2,50.27,50.54,50.21,50.54,2402
20121201|2012-10-02 09:00,2,50.53,50.68,50.46,50.6,2589
20121201|2012-10-02 09:30,2,50.61,50.72,50.52,50.6,7078
20121201|2012-10-02 10:00,2,50.6,50.84,50.49,50.82,4380
20121201|2012-10-02 10:30,2,50.81,50.92,50.67,50.91,3401
20121201|2012-10-02 11:00,2,50.91,50.94,50.75,50.78,2522
20121201|2012-10-02 11:30,2,50.78,50.83,50.65,50.78,2523
20121201|2012-10-02 12:00,2,50.76,50.86,50.65,50.67,2844
20121201|2012-10-02 12:30,2,50.67,50.75,50.6,50.75,2599
20121201|2012-10-02 13:00,2,50.74,50.85,50.7,50.76,1928
20121201|2012-10-02 13:30,2,50.77,50.79,50.58,50.67,4792
20121201|2012-10-02 17:00,3,50.7,50.7,50.34,50.56,465
20121201|2012-10-02 17:30,3,50.56,50.59,50.43,50.48,121
20121201|2012-10-02 18:00,3,50.46,50.5,50.4,50.41,78
20121201|2012-10-02 18:30,3,50.43,50.43,50.3,50.33,182
20121201|2012-10-02 19:00,3,50.33,50.4,50.25,50.28,276
20121201|2012-10-02 19:30,3,50.28,50.44,50.24,50.3,224
20121201|2012-10-02 20:00,3,50.3,50.37,50.24,50.3,126
20121201|2012-10-02 20:30,3,50.32,50.38,50.3,50.33,79
20121201|2012-10-02 21:00,3,50.33,50.36,50.25,50.25,119
20121201|2012-10-02 21:30,3,50.25,50.27,50.11,50.11,1118
20121201|2012-10-02 22:00,3,50.12,50.18,50.11,50.12,392
20121201|2012-10-02 22:30,3,50.12,50.45,50.1,50.35,1168
20121201|2012-10-02 23:00,3,50.35,50.35,50.28,50.32,114
20121201|2012-10-02 23:30,3,50.31,50.32,50.28,50.31,20
20121201|2012-10-03 00:00,3,50.3,50.31,50.25,50.27,126
20121201|2012-10-03 00:30,3,50.25,50.26,50.18,50.23,208
20121201|2012-10-03 01:00,3,50.25,50.3,50.24,50.28,132
20121201|2012-10-03 01:30,3,50.3,50.3,50.25,50.25,65
20121201|2012-10-03 02:00,3,50.27,50.3,50.12,50.2,627
20121201|2012-10-03 02:30,3,50.23,50.26,50.06,50.12,712
20121201|2012-10-03 03:00,3,50.11,50.34,50.11,50.3,484
20121201|2012-10-03 03:30,3,50.3,50.39,50.22,50.33,239
20121201|2012-10-03 04:00,3,50.33,50.45,50.32,50.45,305
20121201|2012-10-03 04:30,3,50.44,50.72,50.43,50.64,1150
20121201|2012-10-03 05:00,3,50.66,50.66,50.4,50.49,1173
20121201|2012-10-03 05:30,3,50.49,50.66,50.45,50.59,595
20121201|2012-10-03 06:00,3,50.59,50.69,50.57,50.68,729
20121201|2012-10-03 06:30,3,50.68,50.82,50.61,50.78,1216
20121201|2012-10-03 07:00,3,50.78,50.85,50.7,50.72,706
20121201|2012-10-03 07:30,3,50.71,50.75,50.62,50.68,1083
20121201|2012-10-03 08:00,3,50.68,50.92,50.61,50.88,1906
20121201|2012-10-03 08:30,3,50.88,50.9,50.7,50.74,2164
20121201|2012-10-03 09:00,3,50.75,50.91,50.7,50.73,3280
20121201|2012-10-03 09:30,3,50.73,50.74,50.2,50.32,8729
20121201|2012-10-03 10:00,3,50.31,50.34,50.07,50.18,3886
20121201|2012-10-03 10:30,3,50.18,50.42,50.17,50.42,4338
20121201|2012-10-03 11:00,3,50.41,50.56,50.39,50.5,3854
20121201|2012-10-03 11:30,3,50.49,50.89,50.47,50.77,4343
20121201|2012-10-03 12:00,3,50.78,50.88,50.64,50.65,3231
20121201|2012-10-03 12:30,3,50.65,50.99,50.61,50.98,3668
20121201|2012-10-03 13:00,3,50.98,51.05,50.77,50.83,2882
20121201|2012-10-03 13:30,3,50.81,50.85,50.67,50.74,4323
20121201|2012-10-03 17:00,4,50.72,50.79,50.61,50.79,153
20121201|2012-10-03 17:30,4,50.79,50.89,50.78,50.87,123
20121201|2012-10-03 18:00,4,50.88,50.89,50.79,50.79,49
20121201|2012-10-03 18:30,4,50.8,50.81,50.71,50.79,107
20121201|2012-10-03 19:00,4,50.77,50.85,50.77,50.85,138
20121201|2012-10-03 19:30,4,50.85,50.89,50.82,50.86,65
20121201|2012-10-03 20:00,4,50.88,50.9,50.85,50.85,118
20121201|2012-10-03 20:30,4,50.81,50.86,50.65,50.7,124
20121201|2012-10-03 21:00,4,50.68,50.82,50.66,50.82,112
20121201|2012-10-03 21:30,4,50.84,50.98,50.83,50.94,357
20121201|2012-10-03 22:00,4,50.93,51.03,50.92,50.99,279
20121201|2012-10-03 22:30,4,50.99,51,50.67,50.67,743
20121201|2012-10-03 23:00,4,50.71,50.72,50.68,50.7,53
20121201|2012-10-03 23:30,4,50.71,50.74,50.69,50.74,143
20121201|2012-10-04 00:00,4,50.74,50.75,50.69,50.7,91
20121201|2012-10-04 00:30,4,50.7,50.71,50.65,50.71,60
20121201|2012-10-04 01:00,4,50.7,50.77,50.7,50.77,53
20121201|2012-10-04 01:30,4,50.77,51,50.7,51,383
20121201|2012-10-04 02:00,4,50.94,50.97,50.85,50.9,242
20121201|2012-10-04 02:30,4,50.9,51,50.88,50.98,351
20121201|2012-10-04 03:00,4,50.97,51,50.82,50.84,913
20121201|2012-10-04 03:30,4,50.84,50.96,50.82,50.87,299
20121201|2012-10-04 04:00,4,50.88,50.94,50.84,50.85,189
20121201|2012-10-04 04:30,4,50.86,50.93,50.85,50.92,143
20121201|2012-10-04 05:00,4,50.92,50.97,50.91,50.97,188
20121201|2012-10-04 05:30,4,50.97,51.01,50.92,50.94,407
20121201|2012-10-04 06:00,4,50.94,50.98,50.92,50.97,525
20121201|2012-10-04 06:30,4,50.97,51.04,50.94,51.01,418
20121201|2012-10-04 07:00,4,50.99,51.03,50.9,50.97,417
20121201|2012-10-04 07:30,4,50.97,51.67,50.97,51.37,4346
20121201|2012-10-04 08:00,4,51.38,51.78,51.38,51.59,3900
20121201|2012-10-04 08:30,4,51.56,51.62,51.41,51.45,1738
20121201|2012-10-04 09:00,4,51.42,51.65,51.42,51.64,2374
20121201|2012-10-04 09:30,4,51.65,51.65,51.35,51.47,8417
20121201|2012-10-04 10:00,4,51.46,51.48,51.19,51.24,4989
20121201|2012-10-04 10:30,4,51.23,51.34,51.13,51.22,2839
20121201|2012-10-04 11:00,4,51.22,51.49,51.19,51.44,3464
20121201|2012-10-04 11:30,4,51.44,51.54,51.3,51.35,2206
20121201|2012-10-04 12:00,4,51.34,51.36,51.2,51.29,2273
20121201|2012-10-04 12:30,4,51.29,51.4,51.27,51.35,1833
20121201|2012-10-04 13:00,4,51.33,51.55,51.26,51.39,1408
20121201|2012-10-04 13:30,4,51.38,51.54,51.32,51.46,6176
20121201|2012-10-04 17:00,5,51.39,51.43,51.11,51.19,160
20121201|2012-10-04 17:30,5,51.17,51.17,51.08,51.16,107
20121201|2012-10-04 18:00,5,51.21,51.37,51.21,51.32,50
20121201|2012-10-04 18:30,5,51.36,51.44,51.32,51.4,154
20121201|2012-10-04 19:00,5,51.43,51.5,51.41,51.49,98
20121201|2012-10-04 19:30,5,51.47,51.57,51.46,51.57,126
20121201|2012-10-04 20:00,5,51.57,51.57,51.51,51.54,70
20121201|2012-10-04 20:30,5,51.54,51.55,51.53,51.54,25
20121201|2012-10-04 21:00,5,51.54,51.57,51.53,51.55,39
20121201|2012-10-04 21:30,5,51.55,51.59,51.52,51.58,210
20121201|2012-10-04 22:00,5,51.58,51.63,51.55,51.57,243
20121201|2012-10-04 22:30,5,51.58,51.63,51.56,51.59,148
20121201|2012-10-04 23:00,5,51.59,51.61,51.59,51.6,23
20121201|2012-10-04 23:30,5,51.6,51.61,51.6,51.6,61
20121201|2012-10-05 00:00,5,51.61,51.61,51.58,51.58,54
20121201|2012-10-05 00:30,5,51.58,51.63,51.57,51.62,137
20121201|2012-10-05 01:00,5,51.61,51.65,51.54,51.55,231
20121201|2012-10-05 01:30,5,51.55,51.62,51.45,51.46,994
20121201|2012-10-05 02:00,5,51.46,51.59,51.28,51.3,746
20121201|2012-10-05 02:30,5,51.27,51.39,51.27,51.36,229
20121201|2012-10-05 03:00,5,51.35,51.38,51.25,51.27,216
20121201|2012-10-05 03:30,5,51.25,51.49,51.21,51.37,467
20121201|2012-10-05 04:00,5,51.36,51.49,51.31,51.48,453
20121201|2012-10-05 04:30,5,51.47,51.48,51.39,51.43,95
20121201|2012-10-05 05:00,5,51.44,51.69,51.42,51.49,686
20121201|2012-10-05 05:30,5,51.52,51.59,51.47,51.57,214
20121201|2012-10-05 06:00,5,51.57,51.63,51.5,51.55,93
20121201|2012-10-05 06:30,5,51.58,51.67,51.52,51.61,173
20121201|2012-10-05 07:00,5,51.61,51.75,51.58,51.63,560
20121201|2012-10-05 07:30,5,51.64,51.85,51.63,51.77,2030
20121201|2012-10-05 08:00,5,51.76,51.88,51.64,51.7,1281
20121201|2012-10-05 08:30,5,51.69,51.73,51.62,51.68,1324
20121201|2012-10-05 09:00,5,51.68,51.7,51.34,51.38,2739
20121201|2012-10-05 09:30,5,51.38,51.6,51.3,51.57,5807
20121201|2012-10-05 10:00,5,51.57,51.73,51.48,51.59,4919
20121201|2012-10-05 10:30,5,51.6,51.64,51.26,51.5,4110
20121201|2012-10-05 11:00,5,51.5,51.8,51.48,51.7,4187
20121201|2012-10-05 11:30,5,51.69,51.72,51.39,51.46,4372
20121201|2012-10-05 12:00,5,51.45,51.46,51.27,51.31,1378
20121201|2012-10-05 12:30,5,51.3,51.35,51.2,51.2,2070
20121201|2012-10-05 13:00,5,51.2,51.37,51.15,51.2,1846
20121201|2012-10-05 13:30,5,51.19,51.27,50.98,51.27,5073
20121201|2012-10-07 17:00,8,51.38,51.46,51.05,51.13,462
20121201|2012-10-07 17:30,8,51.13,51.2,51.13,51.14,36
20121201|2012-10-07 18:00,8,51.14,51.17,51.13,51.16,101
20121201|2012-10-07 18:30,8,51.16,51.21,51.15,51.19,28
20121201|2012-10-07 19:00,8,51.19,51.27,51.14,51.27,101
20121201|2012-10-07 19:30,8,51.27,51.5,51.25,51.49,716
20121201|2012-10-07 20:00,8,51.49,51.55,51.35,51.46,1702
20121201|2012-10-07 20:30,8,51.46,51.47,51.4,51.42,211
20121201|2012-10-07 21:00,8,51.42,51.48,51.28,51.33,309
20121201|2012-10-07 21:30,8,51.35,51.43,51.23,51.39,573
20121201|2012-10-07 22:00,8,51.37,51.39,51.13,51.13,1171
20121201|2012-10-07 22:30,8,51.17,51.25,51.12,51.24,118
20121201|2012-10-07 23:00,8,51.24,51.27,51.23,51.23,52
20121201|2012-10-07 23:30,8,51.24,51.24,51.15,51.17,83
20121201|2012-10-08 00:00,8,51.15,51.15,51,51.08,392
20121201|2012-10-08 00:30,8,51.1,51.3,51.07,51.23,537
20121201|2012-10-08 01:00,8,51.22,51.28,51.16,51.22,1194
20121201|2012-10-08 01:30,8,51.21,51.36,51.16,51.25,528
20121201|2012-10-08 02:00,8,51.25,51.27,51.14,51.15,325
20121201|2012-10-08 02:30,8,51.15,51.16,51.07,51.16,671
20121201|2012-10-08 03:00,8,51.14,51.18,51.03,51.18,534
20121201|2012-10-08 03:30,8,51.16,51.18,51.06,51.07,162
20121201|2012-10-08 04:00,8,51.08,51.14,51.04,51.08,147
20121201|2012-10-08 04:30,8,51.06,51.08,50.91,50.95,974
20121201|2012-10-08 05:00,8,50.94,51,50.85,50.87,285
20121201|2012-10-08 05:30,8,50.87,50.92,50.85,50.91,170
20121201|2012-10-08 06:00,8,50.9,50.92,50.88,50.92,130
20121201|2012-10-08 06:30,8,50.91,51.04,50.91,51.02,364
20121201|2012-10-08 07:00,8,51.02,51.05,50.95,51.01,264
20121201|2012-10-08 07:30,8,51.01,51.14,51.01,51.05,254
20121201|2012-10-08 08:00,8,51.05,51.19,51.05,51.16,780
20121201|2012-10-08 08:30,8,51.15,51.21,51.06,51.2,381
20121201|2012-10-08 09:00,8,51.19,51.21,51.11,51.12,574
20121201|2012-10-08 09:30,8,51.11,51.34,51.05,51.18,3845
20121201|2012-10-08 10:00,8,51.18,51.24,51.07,51.12,1847
20121201|2012-10-08 10:30,8,51.12,51.29,51.11,51.25,1630
20121201|2012-10-08 11:00,8,51.26,51.35,51.25,51.26,2127
20121201|2012-10-08 11:30,8,51.26,51.29,51.16,51.18,1227
20121201|2012-10-08 12:00,8,51.18,51.18,51,51.1,1709
20121201|2012-10-08 12:30,8,51.07,51.09,51.01,51.07,967
20121201|2012-10-08 13:00,8,51.08,51.12,51.01,51.05,1131
20121201|2012-10-08 13:30,8,51.06,51.07,50.9,50.92,2259
20121201|2012-10-08 17:00,9,50.94,51.12,50.93,51.12,72
20121201|2012-10-08 17:30,9,51.11,51.13,51.02,51.05,42
20121201|2012-10-08 18:00,9,51.05,51.05,51.02,51.03,11
20121201|2012-10-08 18:30,9,51.05,51.08,51.02,51.08,36
20121201|2012-10-08 19:00,9,51.08,51.26,51.08,51.21,204
20121201|2012-10-08 19:30,9,51.2,51.37,51.2,51.36,382
20121201|2012-10-08 20:00,9,51.34,51.43,51.3,51.37,916
20121201|2012-10-08 20:30,9,51.37,51.45,51.3,51.39,482
20121201|2012-10-08 21:00,9,51.4,51.42,51.37,51.37,98
20121201|2012-10-08 21:30,9,51.38,51.49,51.38,51.45,719
20121201|2012-10-08 22:00,9,51.45,51.51,51.33,51.5,878
20121201|2012-10-08 22:30,9,51.5,51.54,51.48,51.49,85
20121201|2012-10-08 23:00,9,51.51,51.53,51.5,51.53,37
20121201|2012-10-08 23:30,9,51.53,51.54,51.52,51.52,51
20121201|2012-10-09 00:00,9,51.52,51.59,51.52,51.54,226
20121201|2012-10-09 00:30,9,51.53,51.58,51.49,51.52,495
20121201|2012-10-09 01:00,9,51.53,51.65,51.49,51.61,531
20121201|2012-10-09 01:30,9,51.61,51.66,51.58,51.59,308
20121201|2012-10-09 02:00,9,51.6,51.63,51.54,51.56,409
20121201|2012-10-09 02:30,9,51.57,51.6,51.52,51.56,474
20121201|2012-10-09 03:00,9,51.55,51.59,51.52,51.58,116
20121201|2012-10-09 03:30,9,51.59,51.67,51.52,51.63,218
20121201|2012-10-09 04:00,9,51.64,51.69,51.59,51.59,170
20121201|2012-10-09 04:30,9,51.59,51.63,51.55,51.56,320
20121201|2012-10-09 05:00,9,51.53,51.75,51.52,51.75,313
20121201|2012-10-09 05:30,9,51.76,51.76,51.61,51.69,616
20121201|2012-10-09 06:00,9,51.7,51.87,51.7,51.82,1355
20121201|2012-10-09 06:30,9,51.83,51.85,51.67,51.77,331
20121201|2012-10-09 07:00,9,51.75,51.81,51.71,51.73,328
20121201|2012-10-09 07:30,9,51.73,51.93,51.67,51.75,1325
20121201|2012-10-09 08:00,9,51.74,51.76,51.61,51.71,765
20121201|2012-10-09 08:30,9,51.67,51.84,51.65,51.81,1710
20121201|2012-10-09 09:00,9,51.79,51.98,51.78,51.9,2046
20121201|2012-10-09 09:30,9,51.9,51.94,51.56,51.62,5949
20121201|2012-10-09 10:00,9,51.62,51.78,51.57,51.72,4284
20121201|2012-10-09 10:30,9,51.72,51.75,51.61,51.68,3481
20121201|2012-10-09 11:00,9,51.69,51.74,51.57,51.6,2954
20121201|2012-10-09 11:30,9,51.6,51.66,51.38,51.42,5897
20121201|2012-10-09 12:00,9,51.43,51.47,51.23,51.29,4282
20121201|2012-10-09 12:30,9,51.27,51.36,51.16,51.16,4017
20121201|2012-10-09 13:00,9,51.17,51.29,51.11,51.28,2541
20121201|2012-10-09 13:30,9,51.29,51.37,51.16,51.18,3416
20121201|2012-10-09 17:00,10,51.18,51.22,50.82,50.83,486
20121201|2012-10-09 17:30,10,50.84,50.92,50.76,50.89,472
20121201|2012-10-09 18:00,10,50.89,50.97,50.89,50.95,39
20121201|2012-10-09 18:30,10,50.95,50.99,50.9,50.9,189
20121201|2012-10-09 19:00,10,50.89,50.95,50.84,50.84,130
20121201|2012-10-09 19:30,10,50.86,51.15,50.83,51.01,570
20121201|2012-10-09 20:00,10,51,51.11,50.93,51.04,1139
20121201|2012-10-09 20:30,10,51.04,51.21,51.04,51.17,483
20121201|2012-10-09 21:00,10,51.15,51.19,51.04,51.08,218
20121201|2012-10-09 21:30,10,51.09,51.32,51.06,51.32,512
20121201|2012-10-09 22:00,10,51.31,51.35,51.17,51.3,975
20121201|2012-10-09 22:30,10,51.31,51.34,51.28,51.28,408
20121201|2012-10-09 23:00,10,51.27,51.27,51.25,51.25,76
20121201|2012-10-09 23:30,10,51.25,51.26,51.25,51.26,10
20121201|2012-10-10 00:00,10,51.27,51.32,51.27,51.32,237
20121201|2012-10-10 00:30,10,51.31,51.33,51.27,51.33,207
20121201|2012-10-10 01:00,10,51.34,51.49,51.32,51.36,749
20121201|2012-10-10 01:30,10,51.36,51.46,51.3,51.42,632
20121201|2012-10-10 02:00,10,51.42,51.49,51.41,51.49,317
20121201|2012-10-10 02:30,10,51.47,51.5,51.47,51.5,574
20121201|2012-10-10 03:00,10,51.49,51.55,51.48,51.51,186
20121201|2012-10-10 03:30,10,51.51,51.52,51.38,51.42,693
20121201|2012-10-10 04:00,10,51.45,51.47,51.33,51.4,330
20121201|2012-10-10 04:30,10,51.4,51.48,51.35,51.4,586
20121201|2012-10-10 05:00,10,51.4,51.48,51.36,51.44,300
20121201|2012-10-10 05:30,10,51.46,51.48,51.39,51.48,137
20121201|2012-10-10 06:00,10,51.45,51.45,51.38,51.41,238
20121201|2012-10-10 06:30,10,51.38,51.46,51.37,51.42,115
20121201|2012-10-10 07:00,10,51.44,51.48,51.39,51.41,264
20121201|2012-10-10 07:30,10,51.41,51.45,51.33,51.33,914
20121201|2012-10-10 08:00,10,51.33,51.4,51.32,51.35,275
20121201|2012-10-10 08:30,10,51.37,51.38,51.23,51.25,1059
20121201|2012-10-10 09:00,10,51.28,51.31,51.16,51.18,2401
20121201|2012-10-10 09:30,10,51.18,51.19,50.87,50.95,6314
20121201|2012-10-10 10:00,10,50.95,50.99,50.75,50.87,6409
20121201|2012-10-10 10:30,10,50.86,50.88,50.72,50.86,3605
20121201|2012-10-10 11:00,10,50.86,50.88,50.77,50.87,2211
20121201|2012-10-10 11:30,10,50.87,50.91,50.79,50.81,1631
20121201|2012-10-10 12:00,10,50.8,50.88,50.76,50.86,1626
20121201|2012-10-10 12:30,10,50.86,50.96,50.8,50.89,1644
20121201|2012-10-10 13:00,10,50.89,50.96,50.64,50.68,2958
20121201|2012-10-10 13:30,10,50.68,50.74,50.56,50.59,3675
20121201|2012-10-10 17:00,11,50.63,50.73,50.59,50.67,192
20121201|2012-10-10 17:30,11,50.69,50.72,50.65,50.68,33
20121201|2012-10-10 18:00,11,50.7,50.72,50.65,50.71,59
20121201|2012-10-10 18:30,11,50.74,50.79,50.73,50.76,98
20121201|2012-10-10 19:00,11,50.77,50.78,50.7,50.74,177
20121201|2012-10-10 19:30,11,50.74,50.82,50.68,50.8,271
20121201|2012-10-10 20:00,11,50.8,51.02,50.8,51.01,1304
20121201|2012-10-10 20:30,11,51,51.14,50.96,50.99,981
20121201|2012-10-10 21:00,11,50.99,51.16,50.96,51.1,303
20121201|2012-10-10 21:30,11,51.11,51.4,51.11,51.31,799
20121201|2012-10-10 22:00,11,51.32,51.39,51.3,51.33,334
20121201|2012-10-10 22:30,11,51.33,51.35,51.25,51.32,265
20121201|2012-10-10 23:00,11,51.34,51.43,51.32,51.33,302
20121201|2012-10-10 23:30,11,51.33,51.41,51.32,51.33,82
20121201|2012-10-11 00:00,11,51.32,51.34,51.3,51.32,82
20121201|2012-10-11 00:30,11,51.31,51.5,51.3,51.34,622
20121201|2012-10-11 01:00,11,51.34,51.38,51.24,51.38,1118
20121201|2012-10-11 01:30,11,51.36,51.39,51.3,51.31,410
20121201|2012-10-11 02:00,11,51.31,51.34,51.29,51.31,592
20121201|2012-10-11 02:30,11,51.32,51.35,51.3,51.3,354
20121201|2012-10-11 03:00,11,51.3,51.33,51.3,51.33,233
20121201|2012-10-11 03:30,11,51.33,51.46,51.31,51.41,315
20121201|2012-10-11 04:00,11,51.43,51.48,51.39,51.41,573
20121201|2012-10-11 04:30,11,51.42,51.45,51.34,51.38,792
20121201|2012-10-11 05:00,11,51.4,51.4,51.34,51.39,441
20121201|2012-10-11 05:30,11,51.39,51.52,51.36,51.52,565
20121201|2012-10-11 06:00,11,51.52,51.55,51.42,51.46,777
20121201|2012-10-11 06:30,11,51.45,51.45,51.21,51.25,1466
20121201|2012-10-11 07:00,11,51.25,51.55,51.05,51.55,1659
20121201|2012-10-11 07:30,11,51.52,52.29,50.9,51.92,13764
20121201|2012-10-11 08:00,11,51.94,51.97,51.52,51.55,4512
20121201|2012-10-11 08:30,11,51.53,51.55,51.2,51.27,4488
20121201|2012-10-11 09:00,11,51.28,51.39,51.03,51.36,4368
20121201|2012-10-11 09:30,11,51.36,51.65,51.33,51.41,7424
20121201|2012-10-11 10:00,11,51.4,51.63,51.38,51.57,5928
20121201|2012-10-11 10:30,11,51.56,51.58,51.38,51.49,3589
20121201|2012-10-11 11:00,11,51.47,51.57,51.43,51.48,2159
20121201|2012-10-11 11:30,11,51.47,51.57,51.44,51.47,1789
20121201|2012-10-11 12:00,11,51.48,51.63,51.45,51.57,2398
20121201|2012-10-11 12:30,11,51.56,51.72,51.44,51.47,2497
20121201|2012-10-11 13:00,11,51.48,51.52,51.3,51.33,2445
20121201|2012-10-11 13:30,11,51.32,51.4,51.25,51.36,2509
20121201|2012-10-11 17:00,12,51.33,51.37,51.27,51.37,250
20121201|2012-10-11 17:30,12,51.34,51.47,51.34,51.39,87
20121201|2012-10-11 18:00,12,51.4,51.45,51.3,51.45,45
20121201|2012-10-11 18:30,12,51.44,51.51,51.41,51.45,22
20121201|2012-10-11 19:00,12,51.48,51.61,51.48,51.6,282
20121201|2012-10-11 19:30,12,51.61,51.62,51.59,51.6,343
20121201|2012-10-11 20:00,12,51.61,51.64,51.35,51.63,1052
20121201|2012-10-11 20:30,12,51.63,51.64,51.49,51.5,375
20121201|2012-10-11 21:00,12,51.51,51.55,51.49,51.54,373
20121201|2012-10-11 21:30,12,51.54,51.54,51.3,51.33,397
20121201|2012-10-11 22:00,12,51.33,51.39,51.22,51.22,407
20121201|2012-10-11 22:30,12,51.23,51.3,51.21,51.3,144
20121201|2012-10-11 23:00,12,51.29,51.3,51.25,51.25,35
20121201|2012-10-11 23:30,12,51.26,51.3,51.25,51.25,53
20121201|2012-10-12 00:00,12,51.25,51.25,51.23,51.23,71
20121201|2012-10-12 00:30,12,51.23,51.24,50.95,51,984
20121201|2012-10-12 01:00,12,51,51.01,50.82,50.91,1060
20121201|2012-10-12 01:30,12,50.91,50.99,50.88,50.95,644
20121201|2012-10-12 02:00,12,50.96,51.03,50.88,50.92,519
20121201|2012-10-12 02:30,12,50.92,50.93,50.72,50.83,907
20121201|2012-10-12 03:00,12,50.83,50.84,50.5,50.66,1119
20121201|2012-10-12 03:30,12,50.66,50.79,50.57,50.73,542
20121201|2012-10-12 04:00,12,50.71,50.76,50.68,50.76,250
20121201|2012-10-12 04:30,12,50.8,50.94,50.78,50.94,379
20121201|2012-10-12 05:00,12,50.94,51.11,50.94,51.04,955
20121201|2012-10-12 05:30,12,51.03,51.04,50.97,51.02,248
20121201|2012-10-12 06:00,12,51.01,51.01,50.89,50.92,320
20121201|2012-10-12 06:30,12,50.93,50.95,50.88,50.88,81
20121201|2012-10-12 07:00,12,50.9,50.94,50.87,50.94,202
20121201|2012-10-12 07:30,12,50.94,50.99,50.86,50.89,377
20121201|2012-10-12 08:00,12,50.88,51,50.87,50.97,490
20121201|2012-10-12 08:30,12,50.97,51.07,50.86,51.02,678
20121201|2012-10-12 09:00,12,51.02,51.03,50.88,50.91,1142
20121201|2012-10-12 09:30,12,50.92,50.93,50.63,50.68,6378
20121201|2012-10-12 10:00,12,50.69,50.76,50.57,50.6,5275
20121201|2012-10-12 10:30,12,50.6,50.7,50.47,50.52,3728
20121201|2012-10-12 11:00,12,50.51,50.55,50.22,50.34,6491
20121201|2012-10-12 11:30,12,50.35,50.44,50.32,50.37,2106
20121201|2012-10-12 12:00,12,50.37,50.42,50.2,50.34,2619
20121201|2012-10-12 12:30,12,50.33,50.4,50.2,50.33,1757
20121201|2012-10-12 13:00,12,50.33,50.69,50.31,50.54,3615
20121201|2012-10-12 13:30,12,50.51,50.77,50.35,50.72,3031
20121201|2012-10-14 17:00,15,50.61,50.63,50.12,50.18,758
20121201|2012-10-14 17:30,15,50.19,50.29,50.1,50.13,194
20121201|2012-10-14 18:00,15,50.15,50.18,50.07,50.12,139
20121201|2012-10-14 18:30,15,50.1,50.18,50.07,50.17,180
20121201|2012-10-14 19:00,15,50.17,50.19,50.1,50.11,57
20121201|2012-10-14 19:30,15,50.1,50.28,50.1,50.17,402
20121201|2012-10-14 20:00,15,50.17,50.3,50.1,50.29,913
20121201|2012-10-14 20:30,15,50.28,50.3,50.19,50.25,282
20121201|2012-10-14 21:00,15,50.24,50.26,50.07,50.07,734
20121201|2012-10-14 21:30,15,50.08,50.28,50.02,50.27,722
20121201|2012-10-14 22:00,15,50.27,50.3,50.2,50.22,518
20121201|2012-10-14 22:30,15,50.21,50.27,50.21,50.27,16
20121201|2012-10-14 23:00,15,50.28,50.3,50.23,50.29,178
20121201|2012-10-14 23:30,15,50.29,50.3,50.03,50.28,668
20121201|2012-10-15 00:00,15,50.3,50.3,50.22,50.26,61
20121201|2012-10-15 00:30,15,50.27,50.3,50.11,50.15,295
20121201|2012-10-15 01:00,15,50.15,50.18,50.06,50.06,374
20121201|2012-10-15 01:30,15,50.07,50.15,50.04,50.13,529
20121201|2012-10-15 02:00,15,50.13,50.2,49.86,49.93,1408
20121201|2012-10-15 02:30,15,49.94,50.02,49.84,49.85,651
20121201|2012-10-15 03:00,15,49.89,49.92,49.77,49.86,325
20121201|2012-10-15 03:30,15,49.87,49.88,49.41,49.6,2448
20121201|2012-10-15 04:00,15,49.58,49.84,49.56,49.82,849
20121201|2012-10-15 04:30,15,49.82,49.85,49.77,49.77,506
20121201|2012-10-15 05:00,15,49.77,49.77,49.64,49.72,346
20121201|2012-10-15 05:30,15,49.71,49.92,49.71,49.92,342
20121201|2012-10-15 06:00,15,49.92,49.94,49.78,49.82,147
20121201|2012-10-15 06:30,15,49.83,49.92,49.75,49.88,211
20121201|2012-10-15 07:00,15,49.9,49.95,49.86,49.93,289
20121201|2012-10-15 07:30,15,49.94,50,49.82,49.9,527
20121201|2012-10-15 08:00,15,49.9,49.96,49.8,49.87,952
20121201|2012-10-15 08:30,15,49.89,50.05,49.87,49.95,1399
20121201|2012-10-15 09:00,15,49.95,50.05,49.86,49.88,1523
20121201|2012-10-15 09:30,15,49.88,49.88,49.63,49.78,4660
20121201|2012-10-15 10:00,15,49.78,49.82,49.65,49.76,3347
20121201|2012-10-15 10:30,15,49.76,49.84,49.73,49.79,1500
20121201|2012-10-15 11:00,15,49.79,50,49.77,49.94,2971
20121201|2012-10-15 11:30,15,49.94,49.98,49.84,49.87,1845
20121201|2012-10-15 12:00,15,49.86,49.88,49.73,49.78,2315
20121201|2012-10-15 12:30,15,49.78,49.82,49.65,49.65,1815
20121201|2012-10-15 13:00,15,49.66,49.89,49.58,49.82,3053
20121201|2012-10-15 13:30,15,49.82,50.05,49.82,50.05,2992
20121201|2012-10-15 17:00,16,50.01,50.33,50.01,50.27,312
20121201|2012-10-15 17:30,16,50.27,50.38,50.27,50.31,232
20121201|2012-10-15 18:00,16,50.33,50.45,50.28,50.34,180
20121201|2012-10-15 18:30,16,50.33,50.43,50.25,50.41,58
20121201|2012-10-15 19:00,16,50.37,50.42,50.34,50.34,102
20121201|2012-10-15 19:30,16,50.36,50.47,50.36,50.37,115
20121201|2012-10-15 20:00,16,50.37,50.68,50.37,50.53,747
20121201|2012-10-15 20:30,16,50.52,50.65,50.51,50.6,286
20121201|2012-10-15 21:00,16,50.6,50.68,50.55,50.68,246
20121201|2012-10-15 21:30,16,50.68,50.69,50.61,50.62,386
20121201|2012-10-15 22:00,16,50.63,50.67,50.56,50.65,98
20121201|2012-10-15 22:30,16,50.64,50.66,50.61,50.62,60
20121201|2012-10-15 23:00,16,50.65,50.67,50.65,50.65,8
20121201|2012-10-15 23:30,16,50.64,50.64,50.55,50.59,65
20121201|2012-10-16 00:00,16,50.61,50.63,50.59,50.63,22
20121201|2012-10-16 00:30,16,50.63,50.74,50.61,50.67,276
20121201|2012-10-16 01:00,16,50.66,50.71,50.6,50.66,144
20121201|2012-10-16 01:30,16,50.66,50.72,50.56,50.64,359
20121201|2012-10-16 02:00,16,50.67,50.69,50.63,50.66,400
20121201|2012-10-16 02:30,16,50.66,50.66,50.44,50.5,705
20121201|2012-10-16 03:00,16,50.51,50.56,50.41,50.45,629
20121201|2012-10-16 03:30,16,50.47,50.47,50.28,50.39,282
20121201|2012-10-16 04:00,16,50.38,50.4,50.14,50.2,1142
20121201|2012-10-16 04:30,16,50.21,50.39,50.18,50.34,402
20121201|2012-10-16 05:00,16,50.38,50.43,50.29,50.4,166
20121201|2012-10-16 05:30,16,50.4,50.44,50.28,50.28,235
20121201|2012-10-16 06:00,16,50.29,50.52,50.29,50.52,329
20121201|2012-10-16 06:30,16,50.51,50.63,50.51,50.58,358
20121201|2012-10-16 07:00,16,50.57,50.59,50.38,50.43,564
20121201|2012-10-16 07:30,16,50.4,50.46,50.34,50.38,547
20121201|2012-10-16 08:00,16,50.4,50.53,50.35,50.41,561
20121201|2012-10-16 08:30,16,50.42,50.47,50.33,50.43,755
20121201|2012-10-16 09:00,16,50.43,50.5,50.33,50.37,760
20121201|2012-10-16 09:30,16,50.35,50.49,50.3,50.44,5302
20121201|2012-10-16 10:00,16,50.45,50.48,50.35,50.46,3095
20121201|2012-10-16 10:30,16,50.46,50.54,50.3,50.43,2543
20121201|2012-10-16 11:00,16,50.42,50.44,50.34,50.4,1079
20121201|2012-10-16 11:30,16,50.39,50.46,50.31,50.35,1608
20121201|2012-10-16 12:00,16,50.36,50.4,50.26,50.3,1662
20121201|2012-10-16 12:30,16,50.29,50.48,50.28,50.46,2190
20121201|2012-10-16 13:00,16,50.48,50.54,50.38,50.44,1607
20121201|2012-10-16 13:30,16,50.42,50.52,50.4,50.49,2163
20121201|2012-10-16 17:00,17,50.47,50.55,50.29,50.38,331
20121201|2012-10-16 17:30,17,50.4,50.5,50.4,50.45,58
20121201|2012-10-16 18:00,17,50.47,50.49,50.43,50.43,55
20121201|2012-10-16 18:30,17,50.43,50.43,50.36,50.36,138
20121201|2012-10-16 19:00,17,50.36,50.44,50.36,50.36,70
20121201|2012-10-16 19:30,17,50.37,50.41,50.36,50.41,138
20121201|2012-10-16 20:00,17,50.4,50.67,50.32,50.67,641
20121201|2012-10-16 20:30,17,50.68,50.86,50.68,50.7,580
20121201|2012-10-16 21:00,17,50.71,50.77,50.65,50.67,307
20121201|2012-10-16 21:30,17,50.67,50.7,50.5,50.5,474
20121201|2012-10-16 22:00,17,50.48,50.62,50.47,50.57,469
20121201|2012-10-16 22:30,17,50.56,50.6,50.56,50.58,100
20121201|2012-10-16 23:00,17,50.58,50.61,50.58,50.6,63
20121201|2012-10-16 23:30,17,50.6,50.6,50.58,50.58,19
20121201|2012-10-17 00:00,17,50.58,50.59,50.56,50.58,90
20121201|2012-10-17 00:30,17,50.57,50.67,50.57,50.62,329
20121201|2012-10-17 01:00,17,50.63,50.68,50.61,50.64,538
20121201|2012-10-17 01:30,17,50.64,50.73,50.64,50.7,556
20121201|2012-10-17 02:00,17,50.7,50.7,50.63,50.67,229
20121201|2012-10-17 02:30,17,50.68,50.68,50.63,50.63,241
20121201|2012-10-17 03:00,17,50.63,50.65,50.63,50.63,41
20121201|2012-10-17 03:30,17,50.63,50.7,50.57,50.7,331
20121201|2012-10-17 04:00,17,50.69,50.74,50.68,50.74,68
20121201|2012-10-17 04:30,17,50.72,50.74,50.63,50.67,366
20121201|2012-10-17 05:00,17,50.69,50.74,50.68,50.74,150
20121201|2012-10-17 05:30,17,50.74,50.86,50.74,50.83,312
20121201|2012-10-17 06:00,17,50.83,50.84,50.8,50.84,255
20121201|2012-10-17 06:30,17,50.85,50.95,50.78,50.79,316
20121201|2012-10-17 07:00,17,50.77,50.85,50.76,50.83,280
20121201|2012-10-17 07:30,17,50.85,50.86,50.79,50.81,167
20121201|2012-10-17 08:00,17,50.83,50.9,50.81,50.88,318
20121201|2012-10-17 08:30,17,50.85,50.98,50.82,50.96,1074
20121201|2012-10-17 09:00,17,50.96,50.97,50.87,50.9,573
20121201|2012-10-17 09:30,17,50.9,50.98,50.73,50.79,4477
20121201|2012-10-17 10:00,17,50.79,50.82,50.69,50.78,2196
20121201|2012-10-17 10:30,17,50.78,50.82,50.73,50.81,1306
20121201|2012-10-17 11:00,17,50.81,50.91,50.8,50.88,1569
20121201|2012-10-17 11:30,17,50.86,50.9,50.71,50.75,1837
20121201|2012-10-17 12:00,17,50.76,50.79,50.71,50.77,1143
20121201|2012-10-17 12:30,17,50.77,50.86,50.72,50.85,743
20121201|2012-10-17 13:00,17,50.85,50.9,50.73,50.82,1580
20121201|2012-10-17 13:30,17,50.83,51.09,50.79,50.96,3591
20121201|2012-10-17 17:00,18,51,51,50.86,50.89,47
20121201|2012-10-17 17:30,18,50.88,51.05,50.88,51.05,42
20121201|2012-10-17 18:00,18,51.06,51.06,51.01,51.01,25
20121201|2012-10-17 18:30,18,51.04,51.14,51.03,51.08,147
20121201|2012-10-17 19:00,18,51.09,51.2,51.05,51.17,99
20121201|2012-10-17 19:30,18,51.19,51.2,51.1,51.11,131
20121201|2012-10-17 20:00,18,51.12,51.3,51.1,51.25,396
20121201|2012-10-17 20:30,18,51.28,51.37,51.27,51.35,373
20121201|2012-10-17 21:00,18,51.36,51.47,51.3,51.36,607
20121201|2012-10-17 21:30,18,51.37,51.4,51.33,51.38,178
20121201|2012-10-17 22:00,18,51.39,51.48,51.39,51.4,155
20121201|2012-10-17 22:30,18,51.42,51.49,51.41,51.45,94
20121201|2012-10-17 23:00,18,51.43,51.45,51.42,51.45,23
20121201|2012-10-17 23:30,18,51.46,51.53,51.45,51.53,78
20121201|2012-10-18 00:00,18,51.51,51.53,51.5,51.52,95
20121201|2012-10-18 00:30,18,51.51,51.53,51.36,51.38,522
20121201|2012-10-18 01:00,18,51.39,51.42,51.35,51.41,224
20121201|2012-10-18 01:30,18,51.4,51.46,51.35,51.38,420
20121201|2012-10-18 02:00,18,51.38,51.41,51.24,51.29,500
20121201|2012-10-18 02:30,18,51.29,51.44,51.24,51.43,327
20121201|2012-10-18 03:00,18,51.41,51.44,51.4,51.42,63
20121201|2012-10-18 03:30,18,51.45,51.45,51.24,51.34,496
20121201|2012-10-18 04:00,18,51.32,51.43,51.27,51.33,351
20121201|2012-10-18 04:30,18,51.35,51.5,51.35,51.45,421
20121201|2012-10-18 05:00,18,51.49,51.53,51.47,51.49,252
20121201|2012-10-18 05:30,18,51.49,51.53,51.47,51.49,421
20121201|2012-10-18 06:00,18,51.48,51.5,51.46,51.47,314
20121201|2012-10-18 06:30,18,51.47,51.51,51.46,51.5,292
20121201|2012-10-18 07:00,18,51.53,51.53,51.48,51.49,305
20121201|2012-10-18 07:30,18,51.49,51.5,51.37,51.45,840
20121201|2012-10-18 08:00,18,51.46,51.49,51.41,51.45,820
20121201|2012-10-18 08:30,18,51.46,51.5,51.41,51.48,963
20121201|2012-10-18 09:00,18,51.46,51.5,51.4,51.44,638
20121201|2012-10-18 09:30,18,51.42,51.77,51.42,51.71,5468
20121201|2012-10-18 10:00,18,51.72,51.8,51.66,51.75,3870
20121201|2012-10-18 10:30,18,51.75,51.95,51.74,51.85,3770
20121201|2012-10-18 11:00,18,51.85,52.16,51.85,52.08,5044
20121201|2012-10-18 11:30,18,52.08,52.39,52.07,52.22,5172
20121201|2012-10-18 12:00,18,52.22,52.25,52.03,52.07,2416
20121201|2012-10-18 12:30,18,52.05,52.2,52.04,52.15,2188
20121201|2012-10-18 13:00,18,52.15,52.15,52.01,52.06,2519
20121201|2012-10-18 13:30,18,52.06,52.35,52,52.3,3525
20121201|2012-10-18 17:00,19,52.18,52.29,52.13,52.25,162
20121201|2012-10-18 17:30,19,52.28,52.29,52.26,52.26,86
20121201|2012-10-18 18:00,19,52.26,52.3,52.26,52.3,14
20121201|2012-10-18 18:30,19,52.27,52.3,52.19,52.23,85
20121201|2012-10-18 19:00,19,52.22,52.22,52.1,52.12,116
20121201|2012-10-18 19:30,19,52.11,52.15,52,52.02,230
20121201|2012-10-18 20:00,19,52,52.02,51.82,51.91,1235
20121201|2012-10-18 20:30,19,51.89,51.9,51.81,51.82,412
20121201|2012-10-18 21:00,19,51.81,51.95,51.76,51.91,153
20121201|2012-10-18 21:30,19,51.89,51.92,51.73,51.75,397
20121201|2012-10-18 22:00,19,51.75,51.87,51.74,51.83,159
20121201|2012-10-18 22:30,19,51.84,51.87,51.84,51.85,44
20121201|2012-10-18 23:00,19,51.86,51.87,51.85,51.86,104
20121201|2012-10-18 23:30,19,51.87,51.88,51.85,51.85,13
20121201|2012-10-19 00:00,19,51.86,51.87,51.86,51.86,20
20121201|2012-10-19 00:30,19,51.85,51.88,51.83,51.85,343
20121201|2012-10-19 01:00,19,51.87,51.88,51.82,51.84,283
20121201|2012-10-19 01:30,19,51.84,51.97,51.83,51.9,542
20121201|2012-10-19 02:00,19,51.91,51.94,51.83,51.84,227
20121201|2012-10-19 02:30,19,51.84,51.86,51.81,51.85,220
20121201|2012-10-19 03:00,19,51.85,51.96,51.85,51.91,162
20121201|2012-10-19 03:30,19,51.91,52.22,51.91,52.11,1004
20121201|2012-10-19 04:00,19,52.13,52.2,52.04,52.15,191
20121201|2012-10-19 04:30,19,52.16,52.3,52.1,52.1,790
20121201|2012-10-19 05:00,19,52.13,52.25,52.12,52.25,292
20121201|2012-10-19 05:30,19,52.25,52.47,52.24,52.4,583
20121201|2012-10-19 06:00,19,52.4,52.44,52.35,52.44,335
20121201|2012-10-19 06:30,19,52.42,52.42,52.3,52.35,319
20121201|2012-10-19 07:00,19,52.33,52.35,52.18,52.25,685
20121201|2012-10-19 07:30,19,52.25,52.26,52.12,52.15,530
20121201|2012-10-19 08:00,19,52.15,52.2,52.05,52.07,773
20121201|2012-10-19 08:30,19,52.08,52.15,52,52.1,651
20121201|2012-10-19 09:00,19,52.11,52.25,52.1,52.15,953
20121201|2012-10-19 09:30,19,52.16,52.2,51.88,52,4793
20121201|2012-10-19 10:00,19,51.99,52.02,51.81,51.82,2936
20121201|2012-10-19 10:30,19,51.82,51.86,51.6,51.68,4203
20121201|2012-10-19 11:00,19,51.67,51.85,51.6,51.71,2750
20121201|2012-10-19 11:30,19,51.7,51.75,51.65,51.65,1896
20121201|2012-10-19 12:00,19,51.65,51.78,51.63,51.68,1062
20121201|2012-10-19 12:30,19,51.68,51.72,51.61,51.71,1369
20121201|2012-10-19 13:00,19,51.71,51.82,51.64,51.65,1749
20121201|2012-10-19 13:30,19,51.66,51.71,51.5,51.55,2451
20121201|2012-10-21 17:00,22,51.52,51.53,51.36,51.38,352
20121201|2012-10-21 17:30,22,51.4,51.4,51.35,51.38,48
20121201|2012-10-21 18:00,22,51.38,51.39,51.25,51.26,126
20121201|2012-10-21 18:30,22,51.26,51.39,51.24,51.39,170
20121201|2012-10-21 19:00,22,51.39,51.41,51.38,51.41,119
20121201|2012-10-21 19:30,22,51.41,51.59,51.41,51.55,408
20121201|2012-10-21 20:00,22,51.55,51.85,51.48,51.81,931
20121201|2012-10-21 20:30,22,51.83,51.83,51.7,51.8,168
20121201|2012-10-21 21:00,22,51.81,51.85,51.71,51.73,220
20121201|2012-10-21 21:30,22,51.75,51.84,51.75,51.79,159
20121201|2012-10-21 22:00,22,51.78,51.82,51.78,51.8,28
20121201|2012-10-21 22:30,22,51.77,51.81,51.76,51.81,40
20121201|2012-10-21 23:00,22,51.82,51.84,51.8,51.8,45
20121201|2012-10-21 23:30,22,51.82,51.84,51.77,51.8,78
20121201|2012-10-22 00:00,22,51.79,51.79,51.77,51.77,67
20121201|2012-10-22 00:30,22,51.79,51.87,51.79,51.85,492
20121201|2012-10-22 01:00,22,51.86,51.88,51.83,51.88,179
20121201|2012-10-22 01:30,22,51.88,51.94,51.85,51.88,384
20121201|2012-10-22 02:00,22,51.88,51.95,51.86,51.95,236
20121201|2012-10-22 02:30,22,51.95,52.23,51.94,52.2,777
20121201|2012-10-22 03:00,22,52.2,52.2,51.99,52.03,335
20121201|2012-10-22 03:30,22,52.01,52.07,51.89,52.04,456
20121201|2012-10-22 04:00,22,52.06,52.12,51.91,51.96,436
20121201|2012-10-22 04:30,22,51.96,52.11,51.96,52.11,667
20121201|2012-10-22 05:00,22,52.09,52.2,52.03,52.12,645
20121201|2012-10-22 05:30,22,52.12,52.16,52.07,52.09,106
20121201|2012-10-22 06:00,22,52.08,52.19,52.06,52.18,159
20121201|2012-10-22 06:30,22,52.17,52.19,52.11,52.17,104
20121201|2012-10-22 07:00,22,52.16,52.22,52.06,52.09,229
20121201|2012-10-22 07:30,22,52.06,52.11,52.02,52.05,327
20121201|2012-10-22 08:00,22,52.05,52.11,52.03,52.05,481
20121201|2012-10-22 08:30,22,52.06,52.14,52.06,52.1,327
20121201|2012-10-22 09:00,22,52.1,52.15,51.96,52.05,1108
20121201|2012-10-22 09:30,22,52.05,52.06,51.78,51.87,3582
20121201|2012-10-22 10:00,22,51.86,51.98,51.81,51.84,1978
20121201|2012-10-22 10:30,22,51.82,51.91,51.81,51.84,1854
20121201|2012-10-22 11:00,22,51.85,51.88,51.79,51.81,1487
20121201|2012-10-22 11:30,22,51.82,51.87,51.71,51.73,1995
20121201|2012-10-22 12:00,22,51.73,51.8,51.7,51.74,1805
20121201|2012-10-22 12:30,22,51.73,51.78,51.61,51.65,1885
20121201|2012-10-22 13:00,22,51.66,51.74,51.61,51.63,1165
20121201|2012-10-22 13:30,22,51.62,51.73,51.61,51.64,2354
20121201|2012-10-22 17:00,23,51.81,51.82,51.75,51.81,276
20121201|2012-10-22 17:30,23,51.8,51.89,51.8,51.87,76
20121201|2012-10-22 18:00,23,51.89,51.97,51.89,51.94,92
20121201|2012-10-22 18:30,23,51.94,51.94,51.84,51.84,60
20121201|2012-10-22 19:00,23,51.86,51.98,51.86,51.96,158
20121201|2012-10-22 19:30,23,51.95,51.95,51.92,51.94,165
20121201|2012-10-22 20:00,23,51.95,52.02,51.85,51.97,645
20121201|2012-10-22 20:30,23,51.97,52,51.87,51.91,684
20121201|2012-10-22 21:00,23,51.9,51.9,51.8,51.81,313
20121201|2012-10-22 21:30,23,51.81,51.83,51.74,51.76,596
20121201|2012-10-22 22:00,23,51.76,51.76,51.66,51.71,309
20121201|2012-10-22 22:30,23,51.7,51.75,51.68,51.75,60
20121201|2012-10-22 23:00,23,51.75,51.75,51.71,51.71,11
20121201|2012-10-22 23:30,23,51.71,51.76,51.71,51.73,85
20121201|2012-10-23 00:00,23,51.75,51.78,51.73,51.73,23
20121201|2012-10-23 00:30,23,51.73,51.79,51.7,51.72,142
20121201|2012-10-23 01:00,23,51.75,51.75,51.62,51.63,402
20121201|2012-10-23 01:30,23,51.63,51.67,51.51,51.62,562
20121201|2012-10-23 02:00,23,51.6,51.61,51.35,51.35,704
20121201|2012-10-23 02:30,23,51.35,51.55,51.31,51.55,615
20121201|2012-10-23 03:00,23,51.54,51.6,51.44,51.44,223
20121201|2012-10-23 03:30,23,51.43,51.5,51.42,51.44,255
20121201|2012-10-23 04:00,23,51.44,51.47,51.4,51.43,44
20121201|2012-10-23 04:30,23,51.42,51.48,51.4,51.44,227
20121201|2012-10-23 05:00,23,51.47,51.49,51.44,51.44,119
20121201|2012-10-23 05:30,23,51.46,51.47,51.38,51.39,1010
20121201|2012-10-23 06:00,23,51.41,51.42,51.31,51.36,341
20121201|2012-10-23 06:30,23,51.36,51.43,51.33,51.4,187
20121201|2012-10-23 07:00,23,51.41,51.42,51.35,51.36,245
20121201|2012-10-23 07:30,23,51.36,51.36,51.15,51.18,1654
20121201|2012-10-23 08:00,23,51.15,51.21,51.11,51.18,1019
20121201|2012-10-23 08:30,23,51.19,51.23,51.11,51.12,749
20121201|2012-10-23 09:00,23,51.12,51.16,51.05,51.07,961
20121201|2012-10-23 09:30,23,51.08,51.16,50.96,51.16,5266
20121201|2012-10-23 10:00,23,51.15,51.17,50.99,51.04,2425
20121201|2012-10-23 10:30,23,51.05,51.31,51.04,51.28,2707
20121201|2012-10-23 11:00,23,51.29,51.32,51.15,51.25,2578
20121201|2012-10-23 11:30,23,51.25,51.35,51.22,51.25,2037
20121201|2012-10-23 12:00,23,51.25,51.33,51.21,51.3,1524
20121201|2012-10-23 12:30,23,51.31,51.4,51.29,51.32,1461
20121201|2012-10-23 13:00,23,51.33,51.46,51.3,51.42,1186
20121201|2012-10-23 13:30,23,51.42,51.51,51.28,51.32,3187
20121201|2012-10-23 17:00,24,51.48,51.49,51.35,51.39,427
20121201|2012-10-23 17:30,24,51.4,51.56,51.39,51.47,219
20121201|2012-10-23 18:00,24,51.5,51.61,51.46,51.51,139
20121201|2012-10-23 18:30,24,51.51,51.51,51.41,51.41,68
20121201|2012-10-23 19:00,24,51.38,51.49,51.38,51.49,59
20121201|2012-10-23 19:30,24,51.49,51.53,51.44,51.5,350
20121201|2012-10-23 20:00,24,51.48,51.75,51.48,51.75,773
20121201|2012-10-23 20:30,24,51.75,51.79,51.7,51.77,255
20121201|2012-10-23 21:00,24,51.77,51.77,51.68,51.74,201
20121201|2012-10-23 21:30,24,51.72,51.72,51.61,51.64,359
20121201|2012-10-23 22:00,24,51.67,51.72,51.54,51.57,398
20121201|2012-10-23 22:30,24,51.56,51.62,51.56,51.61,13
20121201|2012-10-23 23:00,24,51.6,51.64,51.6,51.62,21
20121201|2012-10-23 23:30,24,51.62,51.64,51.62,51.64,23
20121201|2012-10-24 00:00,24,51.63,51.63,51.57,51.57,48
20121201|2012-10-24 00:30,24,51.6,51.69,51.59,51.62,56
20121201|2012-10-24 01:00,24,51.61,51.61,51.56,51.6,227
20121201|2012-10-24 01:30,24,51.58,51.7,51.58,51.64,403
20121201|2012-10-24 02:00,24,51.66,51.72,51.64,51.68,162
20121201|2012-10-24 02:30,24,51.67,51.71,51.64,51.7,338
20121201|2012-10-24 03:00,24,51.7,51.71,51.64,51.64,622
20121201|2012-10-24 03:30,24,51.65,51.66,51.61,51.62,151
20121201|2012-10-24 04:00,24,51.61,51.67,51.58,51.63,383
20121201|2012-10-24 04:30,24,51.64,51.67,51.55,51.6,1112
20121201|2012-10-24 05:00,24,51.61,51.7,51.55,51.69,441
20121201|2012-10-24 05:30,24,51.71,51.71,51.6,51.6,60
20121201|2012-10-24 06:00,24,51.61,51.64,51.6,51.61,129
20121201|2012-10-24 06:30,24,51.6,51.64,51.6,51.61,93
20121201|2012-10-24 07:00,24,51.62,51.69,51.6,51.62,184
20121201|2012-10-24 07:30,24,51.62,51.65,51.6,51.6,320
20121201|2012-10-24 08:00,24,51.6,51.62,51.43,51.51,1023
20121201|2012-10-24 08:30,24,51.51,51.67,51.47,51.62,863
20121201|2012-10-24 09:00,24,51.61,51.68,51.58,51.63,448
20121201|2012-10-24 09:30,24,51.62,51.73,51.5,51.55,4255
20121201|2012-10-24 10:00,24,51.55,51.7,51.54,51.59,4284
20121201|2012-10-24 10:30,24,51.59,51.63,51.5,51.51,2672
20121201|2012-10-24 11:00,24,51.51,51.59,51.46,51.55,1744
20121201|2012-10-24 11:30,24,51.55,51.62,51.47,51.56,2039
20121201|2012-10-24 12:00,24,51.55,51.65,51.55,51.65,957
20121201|2012-10-24 12:30,24,51.64,51.78,51.59,51.77,1694
20121201|2012-10-24 13:00,24,51.77,51.86,51.65,51.67,1863
20121201|2012-10-24 13:30,24,51.68,51.93,51.67,51.79,2965
20121201|2012-10-24 17:00,25,51.85,51.9,51.71,51.79,156
20121201|2012-10-24 17:30,25,51.78,51.78,51.68,51.7,146
20121201|2012-10-24 18:00,25,51.7,51.71,51.68,51.7,63
20121201|2012-10-24 18:30,25,51.71,51.72,51.7,51.71,41
20121201|2012-10-24 19:00,25,51.73,51.76,51.72,51.75,24
20121201|2012-10-24 19:30,25,51.75,51.75,51.7,51.7,66
20121201|2012-10-24 20:00,25,51.7,51.75,51.52,51.59,469
20121201|2012-10-24 20:30,25,51.58,51.65,51.52,51.65,434
20121201|2012-10-24 21:00,25,51.64,51.77,51.63,51.76,330
20121201|2012-10-24 21:30,25,51.76,51.76,51.66,51.68,177
20121201|2012-10-24 22:00,25,51.68,51.71,51.65,51.65,490
20121201|2012-10-24 22:30,25,51.68,51.68,51.65,51.67,23
20121201|2012-10-24 23:00,25,51.67,51.69,51.66,51.66,37
20121201|2012-10-24 23:30,25,51.67,51.7,51.64,51.69,44
20121201|2012-10-25 00:00,25,51.68,51.68,51.65,51.66,23
20121201|2012-10-25 00:30,25,51.66,51.76,51.64,51.73,321
20121201|2012-10-25 01:00,25,51.74,51.78,51.69,51.7,678
20121201|2012-10-25 01:30,25,51.7,51.71,51.64,51.65,857
20121201|2012-10-25 02:00,25,51.68,51.71,51.63,51.68,132
20121201|2012-10-25 02:30,25,51.66,51.82,51.63,51.8,835
20121201|2012-10-25 03:00,25,51.79,51.9,51.76,51.88,426
20121201|2012-10-25 03:30,25,51.9,52.19,51.88,52.18,1451
20121201|2012-10-25 04:00,25,52.18,52.23,52.01,52.13,875
20121201|2012-10-25 04:30,25,52.13,52.18,51.97,52.1,1456
20121201|2012-10-25 05:00,25,52.1,52.1,52.02,52.05,457
20121201|2012-10-25 05:30,25,52.08,52.14,52.08,52.13,155
20121201|2012-10-25 06:00,25,52.13,52.2,52.1,52.17,370
20121201|2012-10-25 06:30,25,52.17,52.17,52.08,52.09,122
20121201|2012-10-25 07:00,25,52.09,52.14,51.99,52.06,372
20121201|2012-10-25 07:30,25,52.08,52.08,51.72,51.75,1408
20121201|2012-10-25 08:00,25,51.76,51.84,51.73,51.83,820
20121201|2012-10-25 08:30,25,51.83,51.84,51.71,51.75,1126
20121201|2012-10-25 09:00,25,51.76,51.81,51.6,51.67,1311
20121201|2012-10-25 09:30,25,51.66,51.73,51.51,51.6,4888
20121201|2012-10-25 10:00,25,51.59,51.62,51.3,51.48,4687
20121201|2012-10-25 10:30,25,51.49,51.56,51.41,51.54,3309
20121201|2012-10-25 11:00,25,51.54,51.55,51.45,51.47,1526
20121201|2012-10-25 11:30,25,51.47,51.51,51.41,51.43,1285
20121201|2012-10-25 12:00,25,51.43,51.44,51.32,51.36,1581
20121201|2012-10-25 12:30,25,51.37,51.41,51.31,51.36,1655
20121201|2012-10-25 13:00,25,51.37,51.42,51.3,51.33,1407
20121201|2012-10-25 13:30,25,51.33,51.5,51.28,51.44,3899
20121201|2012-10-25 17:00,26,51.36,51.45,51.36,51.45,171
20121201|2012-10-25 17:30,26,51.45,51.48,51.45,51.48,25
20121201|2012-10-25 18:00,26,51.48,51.52,51.47,51.47,63
20121201|2012-10-25 18:30,26,51.47,51.47,51.32,51.35,58
20121201|2012-10-25 19:00,26,51.36,51.38,51.28,51.31,137
20121201|2012-10-25 19:30,26,51.29,51.37,51.22,51.37,202
20121201|2012-10-25 20:00,26,51.37,51.41,51.19,51.23,591
20121201|2012-10-25 20:30,26,51.21,51.29,51.16,51.29,149
20121201|2012-10-25 21:00,26,51.29,51.29,51.19,51.24,114
20121201|2012-10-25 21:30,26,51.23,51.33,51.16,51.33,259
20121201|2012-10-25 22:00,26,51.34,51.35,51.23,51.26,198
20121201|2012-10-25 22:30,26,51.26,51.26,51.19,51.21,114
20121201|2012-10-25 23:00,26,51.21,51.22,51.19,51.19,148
20121201|2012-10-25 23:30,26,51.19,51.2,51.16,51.17,65
20121201|2012-10-26 00:00,26,51.16,51.25,51.12,51.23,115
20121201|2012-10-26 00:30,26,51.25,51.26,50.91,50.93,936
20121201|2012-10-26 01:00,26,50.92,50.94,50.83,50.86,1094
20121201|2012-10-26 01:30,26,50.86,50.94,50.78,50.93,675
20121201|2012-10-26 02:00,26,50.93,51,50.91,50.96,1109
20121201|2012-10-26 02:30,26,50.95,51.13,50.95,51.11,929
20121201|2012-10-26 03:00,26,51.1,51.13,51.04,51.1,128
20121201|2012-10-26 03:30,26,51.08,51.12,50.91,50.95,464
20121201|2012-10-26 04:00,26,50.94,51.06,50.88,51.03,1043
20121201|2012-10-26 04:30,26,51.01,51.07,51,51.06,145
20121201|2012-10-26 05:00,26,51.05,51.1,51,51.01,179
20121201|2012-10-26 05:30,26,51.02,51.05,50.98,51.03,143
20121201|2012-10-26 06:00,26,51.02,51.08,51.01,51.05,167
20121201|2012-10-26 06:30,26,51.06,51.07,50.98,51.01,251
20121201|2012-10-26 07:00,26,51,51.13,51,51.12,560
20121201|2012-10-26 07:30,26,51.13,51.39,51.1,51.39,1166
20121201|2012-10-26 08:00,26,51.39,51.42,51.19,51.23,1317
20121201|2012-10-26 08:30,26,51.23,51.37,51.23,51.23,1263
20121201|2012-10-26 09:00,26,51.23,51.28,51.08,51.16,1087
20121201|2012-10-26 09:30,26,51.17,51.3,50.98,50.98,4816
20121201|2012-10-26 10:00,26,50.98,51.05,50.7,50.84,7934
20121201|2012-10-26 10:30,26,50.82,51.01,50.79,50.93,3181
20121201|2012-10-26 11:00,26,50.95,50.97,50.87,50.92,1557
20121201|2012-10-26 11:30,26,50.92,50.95,50.83,50.86,1826
20121201|2012-10-26 12:00,26,50.87,50.88,50.76,50.76,1437
20121201|2012-10-26 12:30,26,50.75,50.84,50.73,50.79,3231
20121201|2012-10-26 13:00,26,50.8,50.86,50.74,50.84,1130
20121201|2012-10-26 13:30,26,50.83,51.01,50.74,51.01,4007
20121201|2012-10-28 17:00,29,50.97,50.99,50.71,50.72,278
20121201|2012-10-28 17:30,29,50.71,50.73,50.62,50.71,219
20121201|2012-10-28 18:00,29,50.69,50.69,50.63,50.63,37
20121201|2012-10-28 18:30,29,50.64,50.65,50.61,50.62,40
20121201|2012-10-28 19:00,29,50.62,50.67,50.55,50.56,237
20121201|2012-10-28 19:30,29,50.55,50.58,50.51,50.53,240
20121201|2012-10-28 20:00,29,50.55,50.56,50.46,50.54,1324
20121201|2012-10-28 20:30,29,50.55,50.58,50.48,50.57,645
20121201|2012-10-28 21:00,29,50.56,50.6,50.54,50.58,304
20121201|2012-10-28 21:30,29,50.58,50.73,50.54,50.73,400
20121201|2012-10-28 22:00,29,50.74,50.77,50.56,50.57,213
20121201|2012-10-28 22:30,29,50.57,50.65,50.54,50.65,214
20121201|2012-10-28 23:00,29,50.66,50.68,50.64,50.64,67
20121201|2012-10-28 23:30,29,50.66,50.68,50.65,50.66,26
20121201|2012-10-29 00:00,29,50.68,50.71,50.67,50.69,77
20121201|2012-10-29 00:30,29,50.69,50.71,50.52,50.62,318
20121201|2012-10-29 01:00,29,50.62,50.72,50.59,50.62,233
20121201|2012-10-29 01:30,29,50.62,50.68,50.6,50.62,192
20121201|2012-10-29 02:00,29,50.62,50.62,50.47,50.5,188
20121201|2012-10-29 02:30,29,50.5,50.58,50.36,50.57,635
20121201|2012-10-29 03:00,29,50.55,50.59,50.48,50.57,266
20121201|2012-10-29 03:30,29,50.58,50.64,50.49,50.52,371
20121201|2012-10-29 04:00,29,50.51,50.61,50.47,50.55,264
20121201|2012-10-29 04:30,29,50.55,50.65,50.55,50.58,438
20121201|2012-10-29 05:00,29,50.58,50.68,50.55,50.68,470
20121201|2012-10-29 05:30,29,50.68,50.68,50.59,50.61,203
20121201|2012-10-29 06:00,29,50.6,50.65,50.48,50.58,565
20121201|2012-10-29 06:30,29,50.58,50.63,50.53,50.53,222
20121201|2012-10-29 07:00,29,50.54,50.57,50.44,50.5,506
20121201|2012-10-29 07:30,29,50.51,50.55,50.41,50.55,491
20121201|2012-10-29 08:00,29,50.55,50.63,50.52,50.54,843
20121201|2012-10-29 08:30,29,50.54,50.54,50.41,50.48,706
20121201|2012-10-29 09:00,29,50.47,50.57,50.42,50.43,669
20121201|2012-10-29 09:30,29,50.42,50.51,50.3,50.31,3610
20121201|2012-10-29 10:00,29,50.3,50.31,50.21,50.25,3315
20121201|2012-10-29 10:30,29,50.25,50.25,50.14,50.15,1405
20121201|2012-10-29 11:00,29,50.15,50.2,50.05,50.07,2037
20121201|2012-10-29 11:30,29,50.07,50.16,50.04,50.15,1478
20121201|2012-10-29 12:00,29,50.15,50.18,50.08,50.11,592
20121201|2012-10-29 12:30,29,50.11,50.14,50.07,50.14,618
20121201|2012-10-29 13:00,29,50.14,50.42,50.08,50.35,2335
20121201|2012-10-29 13:30,29,50.35,50.4,50.16,50.16,2419
20121201|2012-10-29 17:00,30,50.29,50.35,50.22,50.27,106
20121201|2012-10-29 17:30,30,50.26,50.26,50.19,50.23,34
20121201|2012-10-29 18:00,30,50.2,50.2,50.15,50.16,20
20121201|2012-10-29 18:30,30,50.17,50.17,50.11,50.12,12
20121201|2012-10-29 19:00,30,50.12,50.19,50.1,50.19,64
20121201|2012-10-29 19:30,30,50.2,50.44,50.16,50.41,219
20121201|2012-10-29 20:00,30,50.43,50.51,50.28,50.34,706
20121201|2012-10-29 20:30,30,50.35,50.42,50.28,50.34,184
20121201|2012-10-29 21:00,30,50.28,50.37,50.28,50.34,208
20121201|2012-10-29 21:30,30,50.34,50.41,50.3,50.36,227
20121201|2012-10-29 22:00,30,50.37,50.37,50.27,50.32,304
20121201|2012-10-29 22:30,30,50.32,50.32,50.21,50.26,83
20121201|2012-10-29 23:00,30,50.26,50.26,50.21,50.23,12
20121201|2012-10-29 23:30,30,50.24,50.24,50.24,50.24,3
20121201|2012-10-30 00:00,30,50.24,50.25,50.23,50.25,8
20121201|2012-10-30 00:30,30,50.25,50.34,50.24,50.3,255
20121201|2012-10-30 01:00,30,50.29,50.33,50.2,50.33,183
20121201|2012-10-30 01:30,30,50.33,50.45,50.3,50.43,432
20121201|2012-10-30 02:00,30,50.44,50.45,50.39,50.39,135
20121201|2012-10-30 02:30,30,50.39,50.39,50.35,50.35,143
20121201|2012-10-30 03:00,30,50.36,50.38,50.33,50.38,175
20121201|2012-10-30 03:30,30,50.37,50.37,50.33,50.35,82
20121201|2012-10-30 04:00,30,50.35,50.35,50.13,50.2,859
20121201|2012-10-30 04:30,30,50.19,50.27,50.18,50.26,159
20121201|2012-10-30 05:00,30,50.25,50.3,50.24,50.29,68
20121201|2012-10-30 05:30,30,50.29,50.35,50.29,50.35,201
20121201|2012-10-30 06:00,30,50.34,50.42,50.28,50.42,547
20121201|2012-10-30 06:30,30,50.42,50.45,50.4,50.42,123
20121201|2012-10-30 07:00,30,50.41,50.45,50.32,50.32,341
20121201|2012-10-30 07:30,30,50.3,50.36,50.3,50.31,181
20121201|2012-10-30 08:00,30,50.31,50.32,50.22,50.25,278
20121201|2012-10-30 08:30,30,50.25,50.3,50.21,50.26,370
20121201|2012-10-30 09:00,30,50.25,50.46,50.21,50.44,1308
20121201|2012-10-30 09:30,30,50.43,50.55,50.32,50.43,4501
20121201|2012-10-30 10:00,30,50.43,50.53,50.35,50.42,2624
20121201|2012-10-30 10:30,30,50.42,50.52,50.41,50.46,1745
20121201|2012-10-30 11:00,30,50.46,50.47,50.29,50.33,1888
20121201|2012-10-30 11:30,30,50.32,50.41,50.23,50.28,1770
20121201|2012-10-30 12:00,30,50.27,50.3,50.23,50.27,976
20121201|2012-10-30 12:30,30,50.26,50.29,50.15,50.2,1240
20121201|2012-10-30 13:00,30,50.22,50.22,50.11,50.17,1002
20121201|2012-10-30 13:30,30,50.17,50.18,50.06,50.11,2218
20121201|2012-10-30 17:00,31,50.07,50.17,50.07,50.15,47
20121201|2012-10-30 17:30,31,50.16,50.18,50.13,50.13,22
20121201|2012-10-30 18:00,31,50.14,50.15,50.12,50.12,9
20121201|2012-10-30 18:30,31,50.13,50.15,50.11,50.15,8
20121201|2012-10-30 19:00,31,50.15,50.2,50.13,50.16,108
20121201|2012-10-30 19:30,31,50.17,50.26,50.17,50.26,121
20121201|2012-10-30 20:00,31,50.26,50.3,50.2,50.26,361
20121201|2012-10-30 20:30,31,50.24,50.24,50.12,50.16,257
20121201|2012-10-30 21:00,31,50.17,50.28,50.15,50.28,188
20121201|2012-10-30 21:30,31,50.27,50.27,50.17,50.17,161
20121201|2012-10-30 22:00,31,50.22,50.4,50.22,50.3,552
20121201|2012-10-30 22:30,31,50.3,50.32,50.3,50.32,27
20121201|2012-10-30 23:00,31,50.3,50.3,50.24,50.24,70
20121201|2012-10-30 23:30,31,50.24,50.26,50.24,50.26,21
20121201|2012-10-31 00:00,31,50.26,50.26,50.23,50.24,33
20121201|2012-10-31 00:30,31,50.24,50.44,50.24,50.44,799
20121201|2012-10-31 01:00,31,50.44,50.46,50.4,50.45,339
20121201|2012-10-31 01:30,31,50.46,50.57,50.44,50.51,600
20121201|2012-10-31 02:00,31,50.5,50.56,50.46,50.49,214
20121201|2012-10-31 02:30,31,50.49,50.49,50.43,50.46,88
20121201|2012-10-31 03:00,31,50.46,50.52,50.45,50.52,266
20121201|2012-10-31 03:30,31,50.52,50.53,50.46,50.5,185
20121201|2012-10-31 04:00,31,50.5,50.59,50.48,50.55,438
20121201|2012-10-31 04:30,31,50.55,50.55,50.45,50.48,167
20121201|2012-10-31 05:00,31,50.45,50.48,50.38,50.41,220
20121201|2012-10-31 05:30,31,50.4,50.44,50.37,50.42,114
20121201|2012-10-31 06:00,31,50.4,50.44,50.39,50.41,75
20121201|2012-10-31 06:30,31,50.43,50.43,50.35,50.35,57
20121201|2012-10-31 07:00,31,50.35,50.35,50.25,50.26,172
20121201|2012-10-31 07:30,31,50.27,50.43,50.27,50.41,323
20121201|2012-10-31 08:00,31,50.39,50.41,50.27,50.28,484
20121201|2012-10-31 08:30,31,50.3,50.34,50.23,50.28,539
20121201|2012-10-31 09:00,31,50.26,50.35,50.18,50.26,950
20121201|2012-10-31 09:30,31,50.25,50.26,49.84,50.06,4933
20121201|2012-10-31 10:00,31,50.05,50.46,50.03,50.37,8330
20121201|2012-10-31 10:30,31,50.37,50.47,50.3,50.41,3948
20121201|2012-10-31 11:00,31,50.41,50.46,50.25,50.26,4012
20121201|2012-10-31 11:30,31,50.27,50.33,50.22,50.23,2105
20121201|2012-10-31 12:00,31,50.23,50.25,50.22,50.22,1297
20121201|2012-10-31 12:30,31,50.23,50.27,50.23,50.24,2119
20121201|2012-10-31 13:00,31,50.25,50.32,50.23,50.3,1330
20121201|2012-10-31 13:30,31,50.31,50.35,50.08,50.09,4096
20121201|2012-10-31 17:00,1,50.15,50.17,50.1,50.17,130
20121201|2012-10-31 17:30,1,50.17,50.19,50.16,50.19,47
20121201|2012-10-31 18:00,1,50.19,50.2,50.16,50.16,136
20121201|2012-10-31 18:30,1,50.15,50.16,50.14,50.15,44
20121201|2012-10-31 19:00,1,50.16,50.24,50.16,50.22,185
20121201|2012-10-31 19:30,1,50.22,50.27,50.22,50.22,103
20121201|2012-10-31 20:00,1,50.24,50.48,50.24,50.47,818
20121201|2012-10-31 20:30,1,50.48,50.54,50.45,50.45,339
20121201|2012-10-31 21:00,1,50.46,50.48,50.42,50.46,464
20121201|2012-10-31 21:30,1,50.46,50.74,50.46,50.68,835
20121201|2012-10-31 22:00,1,50.68,50.71,50.59,50.61,358
20121201|2012-10-31 22:30,1,50.63,50.63,50.54,50.54,102
20121201|2012-10-31 23:00,1,50.54,50.55,50.51,50.52,90
20121201|2012-10-31 23:30,1,50.52,50.54,50.52,50.53,46
20121201|2012-11-01 00:00,1,50.52,50.52,50.48,50.48,141
20121201|2012-11-01 00:30,1,50.5,50.61,50.5,50.6,674
20121201|2012-11-01 01:00,1,50.6,50.65,50.56,50.61,463
20121201|2012-11-01 01:30,1,50.63,50.7,50.55,50.59,493
20121201|2012-11-01 02:00,1,50.58,50.6,50.53,50.58,245
20121201|2012-11-01 02:30,1,50.57,50.6,50.57,50.6,99
20121201|2012-11-01 03:00,1,50.59,50.91,50.59,50.71,1462
20121201|2012-11-01 03:30,1,50.71,50.71,50.59,50.61,321
20121201|2012-11-01 04:00,1,50.62,50.65,50.56,50.61,392
20121201|2012-11-01 04:30,1,50.59,50.6,50.48,50.55,911
20121201|2012-11-01 05:00,1,50.55,50.61,50.53,50.61,234
20121201|2012-11-01 05:30,1,50.61,50.64,50.54,50.56,217
20121201|2012-11-01 06:00,1,50.55,50.6,50.51,50.52,240
20121201|2012-11-01 06:30,1,50.52,50.64,50.52,50.55,591
20121201|2012-11-01 07:00,1,50.56,50.57,50.52,50.56,179
20121201|2012-11-01 07:30,1,50.59,50.64,50.59,50.61,158
20121201|2012-11-01 08:00,1,50.61,50.61,50.52,50.54,288
20121201|2012-11-01 08:30,1,50.54,50.55,50.52,50.53,287
20121201|2012-11-01 09:00,1,50.53,50.65,50.44,50.44,1037
20121201|2012-11-01 09:30,1,50.45,50.59,50.41,50.57,4595
20121201|2012-11-01 10:00,1,50.58,50.67,50.4,50.44,3784
20121201|2012-11-01 10:30,1,50.43,50.69,50.43,50.68,1750
20121201|2012-11-01 11:00,1,50.68,50.72,50.44,50.47,2045
20121201|2012-11-01 11:30,1,50.47,50.52,50.41,50.44,2020
20121201|2012-11-01 12:00,1,50.44,50.56,50.43,50.52,1509
20121201|2012-11-01 12:30,1,50.51,50.53,50.39,50.39,1666
20121201|2012-11-01 13:00,1,50.39,50.48,50.38,50.45,875
20121201|2012-11-01 13:30,1,50.45,50.55,50.3,50.55,4149
20121201|2012-11-01 17:00,2,50.59,50.63,50.4,50.45,490
20121201|2012-11-01 17:30,2,50.45,50.5,50.4,50.4,42
20121201|2012-11-01 18:00,2,50.4,50.5,50.4,50.48,87
20121201|2012-11-01 18:30,2,50.49,50.51,50.49,50.51,15
20121201|2012-11-01 19:00,2,50.52,50.62,50.52,50.61,93
20121201|2012-11-01 19:30,2,50.6,50.63,50.56,50.59,136
20121201|2012-11-01 20:00,2,50.58,50.59,50.43,50.51,284
20121201|2012-11-01 20:30,2,50.5,50.5,50.39,50.45,253
20121201|2012-11-01 21:00,2,50.43,50.43,50.35,50.38,54
20121201|2012-11-01 21:30,2,50.38,50.39,50.23,50.3,818
20121201|2012-11-01 22:00,2,50.3,50.36,50.13,50.14,770
20121201|2012-11-01 22:30,2,50.14,50.18,50.1,50.1,599
20121201|2012-11-01 23:00,2,50.1,50.11,50.1,50.1,113
20121201|2012-11-01 23:30,2,50.11,50.13,50.1,50.13,66
20121201|2012-11-02 00:00,2,50.11,50.13,50.08,50.12,237
20121201|2012-11-02 00:30,2,50.13,50.14,49.81,49.86,2143
20121201|2012-11-02 01:00,2,49.85,49.93,49.8,49.9,958
20121201|2012-11-02 01:30,2,49.9,49.96,49.75,49.78,1139
20121201|2012-11-02 02:00,2,49.78,49.87,49.77,49.83,439
20121201|2012-11-02 02:30,2,49.83,49.89,49.78,49.82,480
20121201|2012-11-02 03:00,2,49.83,49.83,49.67,49.7,778
20121201|2012-11-02 03:30,2,49.7,49.79,49.68,49.77,884
20121201|2012-11-02 04:00,2,49.76,49.83,49.72,49.79,186
20121201|2012-11-02 04:30,2,49.83,49.88,49.81,49.88,307
20121201|2012-11-02 05:00,2,49.88,49.91,49.82,49.9,369
20121201|2012-11-02 05:30,2,49.89,49.9,49.84,49.85,382
20121201|2012-11-02 06:00,2,49.84,49.9,49.82,49.86,418
20121201|2012-11-02 06:30,2,49.85,49.9,49.83,49.84,326
20121201|2012-11-02 07:00,2,49.84,50,49.83,49.97,546
20121201|2012-11-02 07:30,2,49.97,49.99,49.92,49.94,481
20121201|2012-11-02 08:00,2,49.93,49.95,49.8,49.81,723
20121201|2012-11-02 08:30,2,49.8,49.85,49.75,49.78,1087
20121201|2012-11-02 09:00,2,49.79,49.84,49.55,49.8,2798
20121201|2012-11-02 09:30,2,49.78,49.93,49.59,49.64,6517
20121201|2012-11-02 10:00,2,49.64,49.81,49.55,49.79,4156
20121201|2012-11-02 10:30,2,49.8,49.86,49.62,49.68,2389
20121201|2012-11-02 11:00,2,49.68,49.74,49.61,49.63,2035
20121201|2012-11-02 11:30,2,49.62,49.64,49.51,49.51,2432
20121201|2012-11-02 12:00,2,49.52,49.58,49.51,49.55,729
20121201|2012-11-02 12:30,2,49.53,49.55,49.11,49.14,7803
20121201|2012-11-02 13:00,2,49.14,49.37,49.11,49.3,2563
20121201|2012-11-02 13:30,2,49.31,49.37,49.2,49.2,2679
20121201|2012-11-04 17:00,5,49.16,49.22,49.02,49.1,553
20121201|2012-11-04 17:30,5,49.1,49.1,49.06,49.07,48
20121201|2012-11-04 18:00,5,49.07,49.11,48.97,49.07,271
20121201|2012-11-04 18:30,5,49.05,49.05,48.94,49.05,368
20121201|2012-11-04 19:00,5,49.05,49.1,48.91,49.04,680
20121201|2012-11-04 19:30,5,49.02,49.19,49.01,49.16,424
20121201|2012-11-04 20:00,5,49.15,49.16,49.04,49.12,570
20121201|2012-11-04 20:30,5,49.12,49.21,48.82,48.83,1338
20121201|2012-11-04 21:00,5,48.83,48.87,48.68,48.76,1065
20121201|2012-11-04 21:30,5,48.77,48.77,48.72,48.75,113
20121201|2012-11-04 22:00,5,48.75,48.77,48.75,48.75,68
20121201|2012-11-04 22:30,5,48.75,48.75,48.73,48.73,21
20121201|2012-11-04 23:00,5,48.75,48.75,48.71,48.75,58
20121201|2012-11-04 23:30,5,48.75,48.75,48.45,48.5,1934
20121201|2012-11-05 00:00,5,48.52,48.55,48.47,48.55,573
20121201|2012-11-05 00:30,5,48.55,48.61,48.47,48.58,920
20121201|2012-11-05 01:00,5,48.57,48.61,48.53,48.58,491
20121201|2012-11-05 01:30,5,48.59,48.77,48.52,48.73,977
20121201|2012-11-05 02:00,5,48.73,48.8,48.67,48.67,615
20121201|2012-11-05 02:30,5,48.68,48.76,48.68,48.75,337
20121201|2012-11-05 03:00,5,48.75,48.75,48.66,48.72,273
20121201|2012-11-05 03:30,5,48.72,48.76,48.71,48.76,227
20121201|2012-11-05 04:00,5,48.75,49.16,48.75,49.12,2711
20121201|2012-11-05 04:30,5,49.14,49.14,48.89,49.03,486
20121201|2012-11-05 05:00,5,49.01,49.05,48.95,49.03,228
20121201|2012-11-05 05:30,5,49.03,49.05,48.9,48.9,211
20121201|2012-11-05 06:00,5,48.91,48.92,48.75,48.79,908
20121201|2012-11-05 06:30,5,48.8,48.84,48.66,48.74,1027
20121201|2012-11-05 07:00,5,48.74,48.77,48.68,48.73,373
20121201|2012-11-05 07:30,5,48.73,49.06,48.71,48.72,5857
20121201|2012-11-05 08:00,5,48.72,48.92,48.71,48.91,1089
20121201|2012-11-05 08:30,5,48.91,48.91,48.78,48.84,1205
20121201|2012-11-05 09:00,5,48.84,48.84,48.76,48.77,1165
20121201|2012-11-05 09:30,5,48.76,48.93,48.68,48.73,5290
20121201|2012-11-05 10:00,5,48.71,48.9,48.69,48.9,3302
20121201|2012-11-05 10:30,5,48.88,48.98,48.81,48.88,4061
20121201|2012-11-05 11:00,5,48.88,48.93,48.81,48.84,2716
20121201|2012-11-05 11:30,5,48.83,48.88,48.7,48.73,3530
20121201|2012-11-05 12:00,5,48.72,48.79,48.66,48.69,2806
20121201|2012-11-05 12:30,5,48.69,48.75,48.56,48.6,2270
20121201|2012-11-05 13:00,5,48.6,48.72,48.29,48.39,4884
20121201|2012-11-05 13:30,5,48.39,48.49,48.25,48.35,3093
20121201|2012-11-05 17:00,6,48.49,48.6,48.35,48.5,326
20121201|2012-11-05 17:30,6,48.49,48.57,48.49,48.53,178
20121201|2012-11-05 18:00,6,48.55,48.63,48.55,48.62,135
20121201|2012-11-05 18:30,6,48.61,48.69,48.61,48.69,218
20121201|2012-11-05 19:00,6,48.69,48.82,48.65,48.76,413
20121201|2012-11-05 19:30,6,48.76,48.88,48.7,48.83,219
20121201|2012-11-05 20:00,6,48.83,48.9,48.75,48.79,155
20121201|2012-11-05 20:30,6,48.78,48.78,48.7,48.77,221
20121201|2012-11-05 21:00,6,48.77,48.8,48.75,48.78,134
20121201|2012-11-05 21:30,6,48.79,48.8,48.78,48.78,22
20121201|2012-11-05 22:00,6,48.79,48.8,48.79,48.79,28
20121201|2012-11-05 22:30,6,48.79,48.79,48.76,48.77,22
20121201|2012-11-05 23:00,6,48.79,48.85,48.79,48.85,69
20121201|2012-11-05 23:30,6,48.84,48.98,48.84,48.95,457
20121201|2012-11-06 00:00,6,48.94,48.95,48.87,48.94,225
20121201|2012-11-06 00:30,6,48.95,48.95,48.83,48.85,134
20121201|2012-11-06 01:00,6,48.83,48.85,48.77,48.77,182
20121201|2012-11-06 01:30,6,48.77,48.77,48.67,48.68,294
20121201|2012-11-06 02:00,6,48.66,48.69,48.52,48.59,473
20121201|2012-11-06 02:30,6,48.58,48.66,48.55,48.64,133
20121201|2012-11-06 03:00,6,48.64,48.84,48.63,48.76,404
20121201|2012-11-06 03:30,6,48.76,48.76,48.65,48.68,292
20121201|2012-11-06 04:00,6,48.69,48.84,48.68,48.76,449
20121201|2012-11-06 04:30,6,48.76,48.79,48.74,48.77,285
20121201|2012-11-06 05:00,6,48.76,48.76,48.71,48.72,135
20121201|2012-11-06 05:30,6,48.72,48.81,48.71,48.81,220
20121201|2012-11-06 06:00,6,48.81,48.88,48.59,48.62,774
20121201|2012-11-06 06:30,6,48.62,48.64,48.52,48.56,483
20121201|2012-11-06 07:00,6,48.55,48.67,48.46,48.61,1127
20121201|2012-11-06 07:30,6,48.62,48.7,48.62,48.63,477
20121201|2012-11-06 08:00,6,48.62,48.67,48.57,48.57,707
20121201|2012-11-06 08:30,6,48.58,48.64,48.54,48.6,560
20121201|2012-11-06 09:00,6,48.64,48.7,48.57,48.58,1046
20121201|2012-11-06 09:30,6,48.57,48.62,48.35,48.6,6806
20121201|2012-11-06 10:00,6,48.61,48.83,48.56,48.76,3989
20121201|2012-11-06 10:30,6,48.75,48.8,48.64,48.67,2156
20121201|2012-11-06 11:00,6,48.68,48.76,48.67,48.68,1417
20121201|2012-11-06 11:30,6,48.68,48.74,48.66,48.7,1037
20121201|2012-11-06 12:00,6,48.7,48.75,48.61,48.74,1255
20121201|2012-11-06 12:30,6,48.74,48.78,48.71,48.75,1086
20121201|2012-11-06 13:00,6,48.75,48.86,48.72,48.79,1409
20121201|2012-11-06 13:30,6,48.79,48.87,48.61,48.61,2337
20121201|2012-11-06 17:00,7,48.75,48.88,48.44,48.76,168
20121201|2012-11-06 17:30,7,48.75,48.82,48.75,48.8,50
20121201|2012-11-06 18:00,7,48.81,48.81,48.72,48.75,46
20121201|2012-11-06 18:30,7,48.73,48.8,48.64,48.8,138
20121201|2012-11-06 19:00,7,48.8,48.82,48.55,48.55,544
20121201|2012-11-06 19:30,7,48.55,48.66,48.52,48.53,283
20121201|2012-11-06 20:00,7,48.52,48.57,48.48,48.5,696
20121201|2012-11-06 20:30,7,48.49,48.77,48.46,48.7,1328
20121201|2012-11-06 21:00,7,48.73,48.93,48.7,48.9,648
20121201|2012-11-06 21:30,7,48.89,48.91,48.86,48.88,162
20121201|2012-11-06 22:00,7,48.9,48.91,48.85,48.86,545
20121201|2012-11-06 22:30,7,48.86,48.9,48.85,48.88,120
20121201|2012-11-06 23:00,7,48.9,48.97,48.85,48.88,236
20121201|2012-11-06 23:30,7,48.88,48.94,48.68,48.79,524
20121201|2012-11-07 00:00,7,48.79,48.85,48.7,48.85,76
20121201|2012-11-07 00:30,7,48.85,48.93,48.78,48.78,303
20121201|2012-11-07 01:00,7,48.77,48.92,48.77,48.88,305
20121201|2012-11-07 01:30,7,48.89,49.06,48.88,49,303
20121201|2012-11-07 02:00,7,48.95,48.96,48.7,48.83,756
20121201|2012-11-07 02:30,7,48.81,48.86,48.77,48.85,141
20121201|2012-11-07 03:00,7,48.83,48.94,48.82,48.82,175
20121201|2012-11-07 03:30,7,48.82,48.88,48.74,48.82,435
20121201|2012-11-07 04:00,7,48.81,48.92,48.79,48.81,358
20121201|2012-11-07 04:30,7,48.81,48.84,48.71,48.8,154
20121201|2012-11-07 05:00,7,48.79,48.8,48.73,48.8,213
20121201|2012-11-07 05:30,7,48.79,48.89,48.78,48.89,583
20121201|2012-11-07 06:00,7,48.85,48.85,48.61,48.61,653
20121201|2012-11-07 06:30,7,48.61,48.69,48.61,48.61,505
20121201|2012-11-07 07:00,7,48.61,48.74,48.54,48.71,501
20121201|2012-11-07 07:30,7,48.72,48.8,48.7,48.76,250
20121201|2012-11-07 08:00,7,48.74,48.76,48.59,48.63,776
20121201|2012-11-07 08:30,7,48.63,48.67,48.52,48.57,942
20121201|2012-11-07 09:00,7,48.58,48.58,48.43,48.45,1504
20121201|2012-11-07 09:30,7,48.45,48.87,48.41,48.73,8307
20121201|2012-11-07 10:00,7,48.74,48.81,48.63,48.73,2181
20121201|2012-11-07 10:30,7,48.74,48.77,48.68,48.73,1125
20121201|2012-11-07 11:00,7,48.71,48.73,48.59,48.6,1609
20121201|2012-11-07 11:30,7,48.6,48.69,48.58,48.66,1119
20121201|2012-11-07 12:00,7,48.66,48.78,48.63,48.63,1291
20121201|2012-11-07 12:30,7,48.63,48.67,48.56,48.61,1195
20121201|2012-11-07 13:00,7,48.61,48.68,48.58,48.65,1020
20121201|2012-11-07 13:30,7,48.63,48.75,48.52,48.59,2610
20121201|2012-11-07 17:00,8,48.57,48.68,48.48,48.62,412
20121201|2012-11-07 17:30,8,48.62,48.63,48.57,48.57,21
20121201|2012-11-07 18:00,8,48.57,48.6,48.51,48.56,43
20121201|2012-11-07 18:30,8,48.59,48.61,48.53,48.6,63
20121201|2012-11-07 19:00,8,48.6,48.74,48.45,48.69,1155
20121201|2012-11-07 19:30,8,48.7,48.86,48.65,48.8,495
20121201|2012-11-07 20:00,8,48.8,48.82,48.74,48.76,196
20121201|2012-11-07 20:30,8,48.75,48.79,48.66,48.67,429
20121201|2012-11-07 21:00,8,48.65,48.69,48.57,48.64,609
20121201|2012-11-07 21:30,8,48.64,48.67,48.64,48.65,29
20121201|2012-11-07 22:00,8,48.63,48.63,48.6,48.6,52
20121201|2012-11-07 22:30,8,48.64,48.66,48.64,48.65,19
20121201|2012-11-07 23:00,8,48.65,48.71,48.65,48.71,47
20121201|2012-11-07 23:30,8,48.69,48.79,48.68,48.76,276
20121201|2012-11-08 00:00,8,48.76,48.78,48.7,48.76,182
20121201|2012-11-08 00:30,8,48.75,48.81,48.6,48.67,135
20121201|2012-11-08 01:00,8,48.67,48.76,48.64,48.69,53
20121201|2012-11-08 01:30,8,48.68,48.85,48.68,48.82,246
20121201|2012-11-08 02:00,8,48.82,48.9,48.66,48.88,632
20121201|2012-11-08 02:30,8,48.9,48.97,48.82,48.9,1152
20121201|2012-11-08 03:00,8,48.9,48.93,48.87,48.87,147
20121201|2012-11-08 03:30,8,48.88,48.88,48.68,48.68,1149
20121201|2012-11-08 04:00,8,48.68,48.79,48.58,48.71,674
20121201|2012-11-08 04:30,8,48.69,48.7,48.54,48.62,317
20121201|2012-11-08 05:00,8,48.63,48.71,48.61,48.66,897
20121201|2012-11-08 05:30,8,48.65,48.71,48.63,48.71,389
20121201|2012-11-08 06:00,8,48.71,48.79,48.71,48.75,282
20121201|2012-11-08 06:30,8,48.76,48.89,48.75,48.85,545
20121201|2012-11-08 07:00,8,48.85,48.85,48.78,48.78,329
20121201|2012-11-08 07:30,8,48.79,48.79,48.63,48.68,543
20121201|2012-11-08 08:00,8,48.68,48.74,48.62,48.72,1399
20121201|2012-11-08 08:30,8,48.71,48.78,48.71,48.73,753
20121201|2012-11-08 09:00,8,48.73,48.73,48.61,48.65,1271
20121201|2012-11-08 09:30,8,48.67,48.77,48.63,48.71,3646
20121201|2012-11-08 10:00,8,48.7,48.84,48.69,48.83,2454
20121201|2012-11-08 10:30,8,48.83,48.87,48.76,48.86,2358
20121201|2012-11-08 11:00,8,48.84,48.85,48.61,48.68,3835
20121201|2012-11-08 11:30,8,48.69,48.7,48.61,48.65,1716
20121201|2012-11-08 12:00,8,48.66,48.79,48.63,48.76,1016
20121201|2012-11-08 12:30,8,48.77,49.2,48.75,49.15,4036
20121201|2012-11-08 13:00,8,49.16,49.17,48.94,49.05,2037
20121201|2012-11-08 13:30,8,49.05,49.11,48.66,48.72,3033
20121201|2012-11-08 17:00,9,48.71,48.73,48.68,48.68,342
20121201|2012-11-08 17:30,9,48.68,48.71,48.68,48.69,108
20121201|2012-11-08 18:00,9,48.69,48.72,48.68,48.71,77
20121201|2012-11-08 18:30,9,48.72,48.73,48.7,48.72,151
20121201|2012-11-08 19:00,9,48.72,48.86,48.69,48.79,734
20121201|2012-11-08 19:30,9,48.79,48.79,48.68,48.68,276
20121201|2012-11-08 20:00,9,48.68,48.75,48.61,48.71,421
20121201|2012-11-08 20:30,9,48.71,48.85,48.65,48.69,255
20121201|2012-11-08 21:00,9,48.66,48.66,48.48,48.5,877
20121201|2012-11-08 21:30,9,48.5,48.55,48.46,48.52,356
20121201|2012-11-08 22:00,9,48.52,48.55,48.52,48.55,79
20121201|2012-11-08 22:30,9,48.53,48.56,48.53,48.56,39
20121201|2012-11-08 23:00,9,48.56,48.59,48.52,48.55,145
20121201|2012-11-08 23:30,9,48.55,48.56,48.45,48.51,857
20121201|2012-11-09 00:00,9,48.5,48.54,48.45,48.47,178
20121201|2012-11-09 00:30,9,48.48,48.48,48.33,48.33,873
20121201|2012-11-09 01:00,9,48.32,48.37,48.32,48.36,323
20121201|2012-11-09 01:30,9,48.36,48.41,48.35,48.39,193
20121201|2012-11-09 02:00,9,48.35,48.5,48.34,48.47,414
20121201|2012-11-09 02:30,9,48.47,48.49,48.4,48.4,216
20121201|2012-11-09 03:00,9,48.39,48.45,48.28,48.4,481
20121201|2012-11-09 03:30,9,48.39,48.56,48.39,48.51,460
20121201|2012-11-09 04:00,9,48.5,48.53,48.26,48.44,1238
20121201|2012-11-09 04:30,9,48.43,48.49,48.35,48.41,431
20121201|2012-11-09 05:00,9,48.4,48.42,48.27,48.42,563
20121201|2012-11-09 05:30,9,48.42,48.46,48.38,48.43,323
20121201|2012-11-09 06:00,9,48.42,48.47,48.32,48.33,264
20121201|2012-11-09 06:30,9,48.34,48.41,48.28,48.34,500
20121201|2012-11-09 07:00,9,48.34,48.71,48.26,48.54,1522
20121201|2012-11-09 07:30,9,48.56,48.57,47.7,48.08,7813
20121201|2012-11-09 08:00,9,48.08,48.12,47.95,47.97,2178
20121201|2012-11-09 08:30,9,47.96,48.11,47.95,48.01,1364
20121201|2012-11-09 09:00,9,48.03,48.18,47.95,48.09,1759
20121201|2012-11-09 09:30,9,48.1,48.24,48.04,48.13,4720
20121201|2012-11-09 10:00,9,48.14,48.28,48.1,48.11,3431
20121201|2012-11-09 10:30,9,48.11,48.27,48.05,48.25,3022
20121201|2012-11-09 11:00,9,48.26,48.28,48.08,48.2,2116
20121201|2012-11-09 11:30,9,48.21,48.21,48.05,48.05,1336
20121201|2012-11-09 12:00,9,48.06,48.12,47.79,47.9,4330
20121201|2012-11-09 12:30,9,47.91,47.98,47.76,47.83,3132
20121201|2012-11-09 13:00,9,47.84,47.9,47.74,47.84,1986
20121201|2012-11-09 13:30,9,47.83,47.97,47.71,47.75,3854
20121201|2012-11-11 17:00,12,47.62,47.74,47.34,47.36,583
20121201|2012-11-11 17:30,12,47.36,47.46,47.35,47.44,80
20121201|2012-11-11 18:00,12,47.44,47.46,47.29,47.29,138
20121201|2012-11-11 18:30,12,47.28,47.4,47.26,47.38,237
20121201|2012-11-11 19:00,12,47.39,47.43,47.1,47.14,2074
20121201|2012-11-11 19:30,12,47.13,47.17,46.52,46.6,1579
20121201|2012-11-11 20:00,12,46.59,46.75,46.52,46.66,585
20121201|2012-11-11 20:30,12,46.67,46.85,46.67,46.84,529
20121201|2012-11-11 21:00,12,46.84,46.97,46.73,46.89,460
20121201|2012-11-11 21:30,12,46.84,46.87,46.73,46.77,110
20121201|2012-11-11 22:00,12,46.79,46.9,46.79,46.88,174
20121201|2012-11-11 22:30,12,46.88,46.94,46.83,46.92,121
20121201|2012-11-11 23:00,12,46.92,46.98,46.84,46.84,321
20121201|2012-11-11 23:30,12,46.84,47,46.79,46.84,608
20121201|2012-11-12 00:00,12,46.83,46.95,46.81,46.89,403
20121201|2012-11-12 00:30,12,46.89,47.03,46.86,46.86,836
20121201|2012-11-12 01:00,12,46.86,47.12,46.86,47.09,413
20121201|2012-11-12 01:30,12,47.09,47.12,46.99,46.99,262
20121201|2012-11-12 02:00,12,46.97,47.02,46.83,46.95,923
20121201|2012-11-12 02:30,12,46.95,47.14,46.95,47.1,598
20121201|2012-11-12 03:00,12,47.09,47.3,47.09,47.27,764
20121201|2012-11-12 03:30,12,47.29,47.39,47.27,47.34,469
20121201|2012-11-12 04:00,12,47.33,47.46,47.32,47.43,792
20121201|2012-11-12 04:30,12,47.44,47.44,47.32,47.42,759
20121201|2012-11-12 05:00,12,47.41,47.48,47.4,47.4,224
20121201|2012-11-12 05:30,12,47.41,47.42,47.29,47.34,646
20121201|2012-11-12 06:00,12,47.33,47.42,47.33,47.4,108
20121201|2012-11-12 06:30,12,47.39,47.41,47.32,47.32,281
20121201|2012-11-12 07:00,12,47.32,47.33,47.23,47.23,307
20121201|2012-11-12 07:30,12,47.25,47.27,47.15,47.16,727
20121201|2012-11-12 08:00,12,47.18,47.26,47.16,47.25,1019
20121201|2012-11-12 08:30,12,47.25,47.26,47.11,47.12,1615
20121201|2012-11-12 09:00,12,47.1,47.13,46.92,46.92,3401
20121201|2012-11-12 09:30,12,46.92,47.34,46.92,47.2,5873
20121201|2012-11-12 10:00,12,47.2,47.24,46.96,47.03,5096
20121201|2012-11-12 10:30,12,47.03,47.14,46.96,47.13,3191
20121201|2012-11-12 11:00,12,47.13,47.2,47.07,47.09,2355
20121201|2012-11-12 11:30,12,47.09,47.13,47,47.03,2108
20121201|2012-11-12 12:00,12,47.04,47.39,47.01,47.34,2206
20121201|2012-11-12 12:30,12,47.34,47.42,47.3,47.4,2457
20121201|2012-11-12 13:00,12,47.4,47.46,47.27,47.46,2101
20121201|2012-11-12 13:30,12,47.46,47.56,47.34,47.35,3601
20121201|2012-11-12 17:00,13,47.33,47.5,47.32,47.45,484
20121201|2012-11-12 17:30,13,47.46,47.63,47.37,47.37,241
20121201|2012-11-12 18:00,13,47.37,47.41,47.35,47.4,277
20121201|2012-11-12 18:30,13,47.41,47.45,47.37,47.39,196
20121201|2012-11-12 19:00,13,47.39,47.6,47.36,47.5,1508
20121201|2012-11-12 19:30,13,47.47,47.56,47.37,47.44,494
20121201|2012-11-12 20:00,13,47.44,47.55,47.43,47.49,459
20121201|2012-11-12 20:30,13,47.5,47.56,47.46,47.55,138
20121201|2012-11-12 21:00,13,47.53,47.6,47.52,47.56,282
20121201|2012-11-12 21:30,13,47.55,47.55,47.52,47.54,24
20121201|2012-11-12 22:00,13,47.53,47.53,47.49,47.52,62
20121201|2012-11-12 22:30,13,47.52,47.53,47.49,47.52,138
20121201|2012-11-12 23:00,13,47.52,47.52,47.48,47.49,53
20121201|2012-11-12 23:30,13,47.49,47.57,47.4,47.53,503
20121201|2012-11-13 00:00,13,47.51,47.55,47.39,47.47,461
20121201|2012-11-13 00:30,13,47.47,47.62,47.45,47.56,326
20121201|2012-11-13 01:00,13,47.55,47.55,47.47,47.49,102
20121201|2012-11-13 01:30,13,47.51,47.55,47.48,47.55,46
20121201|2012-11-13 02:00,13,47.52,47.56,47.5,47.55,176
20121201|2012-11-13 02:30,13,47.55,47.65,47.54,47.63,263
20121201|2012-11-13 03:00,13,47.64,47.9,47.64,47.75,1215
20121201|2012-11-13 03:30,13,47.76,47.77,47.67,47.71,302
20121201|2012-11-13 04:00,13,47.71,47.72,47.59,47.63,583
20121201|2012-11-13 04:30,13,47.63,47.69,47.63,47.67,180
20121201|2012-11-13 05:00,13,47.67,47.69,47.64,47.65,142
20121201|2012-11-13 05:30,13,47.65,47.73,47.63,47.68,252
20121201|2012-11-13 06:00,13,47.68,47.74,47.62,47.64,229
20121201|2012-11-13 06:30,13,47.65,47.65,47.56,47.58,212
20121201|2012-11-13 07:00,13,47.58,47.63,47.51,47.59,463
20121201|2012-11-13 07:30,13,47.59,47.62,47.48,47.51,494
20121201|2012-11-13 08:00,13,47.48,47.62,47.45,47.59,690
20121201|2012-11-13 08:30,13,47.62,47.7,47.59,47.66,716
20121201|2012-11-13 09:00,13,47.67,47.8,47.56,47.56,1338
20121201|2012-11-13 09:30,13,47.56,47.63,47.34,47.45,6919
20121201|2012-11-13 10:00,13,47.45,47.58,47.34,47.36,3243
20121201|2012-11-13 10:30,13,47.38,47.44,47.11,47.12,5113
20121201|2012-11-13 11:00,13,47.11,47.19,47.01,47.03,4142
20121201|2012-11-13 11:30,13,47.02,47.08,46.91,47.05,2689
20121201|2012-11-13 12:00,13,47.05,47.07,46.98,47.04,1578
20121201|2012-11-13 12:30,13,47.03,47.09,46.98,46.98,2474
20121201|2012-11-13 13:00,13,46.98,47.04,46.84,46.96,2652
20121201|2012-11-13 13:30,13,46.96,47.15,46.91,47.13,3548
20121201|2012-11-13 17:00,14,47.03,47.3,47.03,47.2,165
20121201|2012-11-13 17:30,14,47.19,47.24,47.17,47.22,48
20121201|2012-11-13 18:00,14,47.25,47.26,47.21,47.26,57
20121201|2012-11-13 18:30,14,47.26,47.32,47.24,47.31,139
20121201|2012-11-13 19:00,14,47.33,47.4,47.15,47.28,813
20121201|2012-11-13 19:30,14,47.28,47.4,47.21,47.33,269
20121201|2012-11-13 20:00,14,47.33,47.38,47.32,47.34,198
20121201|2012-11-13 20:30,14,47.35,47.57,47.24,47.29,1122
20121201|2012-11-13 21:00,14,47.31,47.57,47.3,47.46,624
20121201|2012-11-13 21:30,14,47.46,47.51,47.36,47.4,100
20121201|2012-11-13 22:00,14,47.43,47.49,47.43,47.49,40
20121201|2012-11-13 22:30,14,47.47,47.5,47.42,47.5,84
20121201|2012-11-13 23:00,14,47.5,47.54,47.49,47.49,28
20121201|2012-11-13 23:30,14,47.48,47.57,47.46,47.57,147
20121201|2012-11-14 00:00,14,47.54,47.56,47.46,47.54,401
20121201|2012-11-14 00:30,14,47.54,47.7,47.54,47.66,894
20121201|2012-11-14 01:00,14,47.66,47.77,47.57,47.59,434
20121201|2012-11-14 01:30,14,47.6,47.77,47.6,47.76,380
20121201|2012-11-14 02:00,14,47.76,48.17,47.74,47.92,1872
20121201|2012-11-14 02:30,14,47.92,47.92,47.8,47.82,397
20121201|2012-11-14 03:00,14,47.82,48.05,47.82,47.99,984
20121201|2012-11-14 03:30,14,48.01,48.1,47.83,47.86,994
20121201|2012-11-14 04:00,14,47.89,47.89,47.8,47.8,258
20121201|2012-11-14 04:30,14,47.81,47.82,47.68,47.79,346
20121201|2012-11-14 05:00,14,47.76,47.95,47.76,47.85,655
20121201|2012-11-14 05:30,14,47.84,47.9,47.81,47.81,387
20121201|2012-11-14 06:00,14,47.81,47.85,47.76,47.77,210
20121201|2012-11-14 06:30,14,47.78,47.82,47.69,47.74,537
20121201|2012-11-14 07:00,14,47.75,47.75,47.64,47.65,488
20121201|2012-11-14 07:30,14,47.64,47.66,47.48,47.55,2242
20121201|2012-11-14 08:00,14,47.55,47.73,47.5,47.62,1741
20121201|2012-11-14 08:30,14,47.62,47.64,47.53,47.54,716
20121201|2012-11-14 09:00,14,47.55,47.69,47.53,47.58,1438
20121201|2012-11-14 09:30,14,47.58,47.65,47.41,47.63,4925
20121201|2012-11-14 10:00,14,47.62,47.72,47.58,47.7,2123
20121201|2012-11-14 10:30,14,47.69,47.8,47.68,47.75,2213
20121201|2012-11-14 11:00,14,47.74,47.74,47.55,47.64,2332
20121201|2012-11-14 11:30,14,47.63,47.68,47.62,47.65,1184
20121201|2012-11-14 12:00,14,47.65,47.76,47.62,47.72,1281
20121201|2012-11-14 12:30,14,47.71,47.86,47.71,47.84,1767
20121201|2012-11-14 13:00,14,47.84,47.9,47.6,47.63,2117
20121201|2012-11-14 13:30,14,47.65,47.73,47.62,47.69,2435
20121201|2012-11-14 17:00,15,47.71,47.81,47.7,47.77,60
20121201|2012-11-14 17:30,15,47.77,47.79,47.75,47.79,18
20121201|2012-11-14 18:00,15,47.79,47.8,47.77,47.8,23
20121201|2012-11-14 18:30,15,47.77,47.78,47.69,47.74,146
20121201|2012-11-14 19:00,15,47.73,47.89,47.72,47.88,508
20121201|2012-11-14 19:30,15,47.89,47.89,47.77,47.89,184
20121201|2012-11-14 20:00,15,47.89,47.95,47.85,47.86,233
20121201|2012-11-14 20:30,15,47.9,48.05,47.89,48.04,652
20121201|2012-11-14 21:00,15,48.03,48.06,47.94,48.02,495
20121201|2012-11-14 21:30,15,48.02,48.07,48.02,48.07,32
20121201|2012-11-14 22:00,15,48.07,48.09,48.07,48.09,49
20121201|2012-11-14 22:30,15,48.07,48.07,48.03,48.03,54
20121201|2012-11-14 23:00,15,48.04,48.05,48.03,48.03,17
20121201|2012-11-14 23:30,15,48.03,48.17,48,48.05,719
20121201|2012-11-15 00:00,15,48.05,48.06,47.93,47.94,494
20121201|2012-11-15 00:30,15,47.94,47.95,47.51,47.55,1896
20121201|2012-11-15 01:00,15,47.54,47.57,47.47,47.56,222
20121201|2012-11-15 01:30,15,47.56,47.65,47.56,47.6,148
20121201|2012-11-15 02:00,15,47.6,47.63,47.56,47.61,354
20121201|2012-11-15 02:30,15,47.59,47.7,47.59,47.7,117
20121201|2012-11-15 03:00,15,47.7,47.85,47.67,47.7,262
20121201|2012-11-15 03:30,15,47.72,47.8,47.67,47.69,99
20121201|2012-11-15 04:00,15,47.74,47.81,47.74,47.75,260
20121201|2012-11-15 04:30,15,47.75,47.77,47.75,47.77,26
20121201|2012-11-15 05:00,15,47.75,47.75,47.74,47.75,43
20121201|2012-11-15 05:30,15,47.74,47.75,47.65,47.75,316
20121201|2012-11-15 06:00,15,47.72,47.8,47.71,47.75,59
20121201|2012-11-15 06:30,15,47.77,47.79,47.7,47.78,103
20121201|2012-11-15 07:00,15,47.78,47.83,47.72,47.81,192
20121201|2012-11-15 07:30,15,47.81,47.84,47.76,47.83,301
20121201|2012-11-15 08:00,15,47.84,47.96,47.84,47.95,1225
20121201|2012-11-15 08:30,15,47.94,48.07,47.9,47.92,1486
20121201|2012-11-15 09:00,15,47.92,47.98,47.83,47.93,1344
20121201|2012-11-15 09:30,15,47.94,47.99,47.78,47.87,3320
20121201|2012-11-15 10:00,15,47.88,47.93,47.77,47.9,2314
20121201|2012-11-15 10:30,15,47.89,47.9,47.77,47.83,1350
20121201|2012-11-15 11:00,15,47.85,47.85,47.54,47.56,2559
20121201|2012-11-15 11:30,15,47.57,47.69,47.53,47.55,2285
20121201|2012-11-15 12:00,15,47.53,47.6,47.51,47.57,809
20121201|2012-11-15 12:30,15,47.57,47.85,47.56,47.72,1938
20121201|2012-11-15 13:00,15,47.72,47.8,47.7,47.7,750
20121201|2012-11-15 13:30,15,47.71,47.71,47.43,47.49,3214
20121201|2012-11-15 17:00,16,47.49,47.66,47.4,47.57,301
20121201|2012-11-15 17:30,16,47.56,47.59,47.56,47.56,28
20121201|2012-11-15 18:00,16,47.55,47.55,47.4,47.48,118
20121201|2012-11-15 18:30,16,47.49,47.64,47.49,47.6,91
20121201|2012-11-15 19:00,16,47.59,47.7,47.46,47.57,646
20121201|2012-11-15 19:30,16,47.55,47.68,47.48,47.52,330
20121201|2012-11-15 20:00,16,47.5,47.5,47.26,47.38,563
20121201|2012-11-15 20:30,16,47.35,47.58,47.35,47.42,474
20121201|2012-11-15 21:00,16,47.42,47.6,47.42,47.5,135
20121201|2012-11-15 21:30,16,47.46,47.51,47.46,47.48,9
20121201|2012-11-15 22:00,16,47.51,47.51,47.38,47.39,55
20121201|2012-11-15 22:30,16,47.39,47.39,47.36,47.39,35
20121201|2012-11-15 23:00,16,47.37,47.38,47.31,47.38,37
20121201|2012-11-15 23:30,16,47.37,47.42,47.26,47.33,541
20121201|2012-11-16 00:00,16,47.31,47.37,47.23,47.26,159
20121201|2012-11-16 00:30,16,47.26,47.43,47.26,47.36,305
20121201|2012-11-16 01:00,16,47.37,47.41,47.37,47.41,88
20121201|2012-11-16 01:30,16,47.41,47.43,47.38,47.38,79
20121201|2012-11-16 02:00,16,47.39,47.39,47.32,47.32,225
20121201|2012-11-16 02:30,16,47.32,47.36,47.23,47.32,158
20121201|2012-11-16 03:00,16,47.3,47.3,47.2,47.2,113
20121201|2012-11-16 03:30,16,47.2,47.2,46.91,47.02,1609
20121201|2012-11-16 04:00,16,47.02,47.12,46.97,47.08,415
20121201|2012-11-16 04:30,16,47.06,47.09,47,47.09,319
20121201|2012-11-16 05:00,16,47.09,47.1,47.06,47.07,148
20121201|2012-11-16 05:30,16,47.07,47.15,47,47.08,324
20121201|2012-11-16 06:00,16,47.05,47.07,46.94,46.94,414
20121201|2012-11-16 06:30,16,46.94,46.99,46.72,46.85,1082
20121201|2012-11-16 07:00,16,46.84,47.03,46.81,46.98,631
20121201|2012-11-16 07:30,16,46.98,47.15,46.97,47.12,452
20121201|2012-11-16 08:00,16,47.11,47.12,46.99,47.01,469
20121201|2012-11-16 08:30,16,47,47.04,46.85,46.91,744
20121201|2012-11-16 09:00,16,46.9,46.99,46.84,46.85,860
20121201|2012-11-16 09:30,16,46.84,46.94,46.82,46.9,2611
20121201|2012-11-16 10:00,16,46.89,46.89,46.61,46.65,4486
20121201|2012-11-16 10:30,16,46.64,47.09,46.62,46.97,4326
20121201|2012-11-16 11:00,16,46.98,47.17,46.97,47.05,3002
20121201|2012-11-16 11:30,16,47.04,47.13,47.01,47.06,1395
20121201|2012-11-16 12:00,16,47.07,47.08,46.97,47,1165
20121201|2012-11-16 12:30,16,47.01,47.16,46.98,47.14,1720
20121201|2012-11-16 13:00,16,47.15,47.19,46.93,46.96,1767
20121201|2012-11-16 13:30,16,46.97,47.16,46.92,47.05,2309
20121201|2012-11-18 17:00,19,47,47.2,46.84,47.2,441
20121201|2012-11-18 17:30,19,47.19,47.3,47.19,47.26,210
20121201|2012-11-18 18:00,19,47.28,47.42,47.27,47.4,137
20121201|2012-11-18 18:30,19,47.43,47.47,47.36,47.4,235
20121201|2012-11-18 19:00,19,47.4,47.66,47.4,47.54,1114
20121201|2012-11-18 19:30,19,47.54,47.62,47.5,47.57,337
20121201|2012-11-18 20:00,19,47.57,47.62,47.57,47.57,121
20121201|2012-11-18 20:30,19,47.59,47.64,47.41,47.52,290
20121201|2012-11-18 21:00,19,47.52,47.52,47.34,47.37,99
20121201|2012-11-18 21:30,19,47.37,47.4,47.37,47.37,8
20121201|2012-11-18 22:00,19,47.39,47.47,47.38,47.43,28
20121201|2012-11-18 22:30,19,47.43,47.46,47.4,47.4,5
20121201|2012-11-18 23:00,19,47.41,47.44,47.4,47.43,4
20121201|2012-11-18 23:30,19,47.43,47.51,47.42,47.47,84
20121201|2012-11-19 00:00,19,47.46,47.62,47.46,47.6,69
20121201|2012-11-19 00:30,19,47.58,47.64,47.58,47.58,57
20121201|2012-11-19 01:00,19,47.58,47.63,47.58,47.61,55
20121201|2012-11-19 01:30,19,47.61,47.65,47.33,47.41,316
20121201|2012-11-19 02:00,19,47.44,47.53,47.4,47.53,307
20121201|2012-11-19 02:30,19,47.53,47.6,47.53,47.57,169
20121201|2012-11-19 03:00,19,47.56,47.59,47.54,47.56,81
20121201|2012-11-19 03:30,19,47.59,47.64,47.54,47.58,126
20121201|2012-11-19 04:00,19,47.59,47.63,47.58,47.58,61
20121201|2012-11-19 04:30,19,47.58,47.63,47.57,47.62,216
20121201|2012-11-19 05:00,19,47.61,47.65,47.56,47.61,139
20121201|2012-11-19 05:30,19,47.62,47.63,47.52,47.58,565
20121201|2012-11-19 06:00,19,47.57,47.75,47.57,47.72,550
20121201|2012-11-19 06:30,19,47.72,47.72,47.66,47.7,202
20121201|2012-11-19 07:00,19,47.69,47.71,47.64,47.71,202
20121201|2012-11-19 07:30,19,47.7,47.75,47.66,47.67,485
20121201|2012-11-19 08:00,19,47.68,47.85,47.67,47.73,899
20121201|2012-11-19 08:30,19,47.73,47.78,47.7,47.74,797
20121201|2012-11-19 09:00,19,47.74,47.9,47.73,47.84,2060
20121201|2012-11-19 09:30,19,47.85,48.04,47.79,47.95,6329
20121201|2012-11-19 10:00,19,47.94,48.1,47.87,47.99,3330
20121201|2012-11-19 10:30,19,47.98,48.1,47.92,48,2584
20121201|2012-11-19 11:00,19,48.01,48.01,47.84,47.86,2371
20121201|2012-11-19 11:30,19,47.85,47.89,47.76,47.85,1317
20121201|2012-11-19 12:00,19,47.86,47.87,47.76,47.85,858
20121201|2012-11-19 12:30,19,47.85,47.89,47.78,47.81,739
20121201|2012-11-19 13:00,19,47.81,47.84,47.7,47.71,1227
20121201|2012-11-19 13:30,19,47.71,47.92,47.61,47.91,2401
20121201|2012-11-19 17:00,20,47.9,48.05,47.89,48.02,142
20121201|2012-11-19 17:30,20,48.04,48.06,48.02,48.04,35
20121201|2012-11-19 18:00,20,48.02,48.06,47.95,47.96,51
20121201|2012-11-19 18:30,20,47.95,47.99,47.91,47.99,78
20121201|2012-11-19 19:00,20,48,48.05,47.85,47.87,288
20121201|2012-11-19 19:30,20,47.85,47.93,47.8,47.85,251
20121201|2012-11-19 20:00,20,47.85,47.94,47.85,47.92,82
20121201|2012-11-19 20:30,20,47.92,47.94,47.7,47.77,354
20121201|2012-11-19 21:00,20,47.77,47.83,47.77,47.82,94
20121201|2012-11-19 21:30,20,47.83,47.83,47.8,47.83,79
20121201|2012-11-19 22:00,20,47.82,47.82,47.76,47.77,42
20121201|2012-11-19 22:30,20,47.79,47.79,47.77,47.79,5
20121201|2012-11-19 23:00,20,47.81,47.82,47.8,47.82,11
20121201|2012-11-19 23:30,20,47.81,47.87,47.78,47.86,211
20121201|2012-11-20 00:00,20,47.84,47.88,47.76,47.78,164
20121201|2012-11-20 00:30,20,47.77,47.91,47.77,47.86,365
20121201|2012-11-20 01:00,20,47.83,47.86,47.82,47.85,35
20121201|2012-11-20 01:30,20,47.84,47.87,47.82,47.87,42
20121201|2012-11-20 02:00,20,47.84,47.93,47.83,47.93,126
20121201|2012-11-20 02:30,20,47.93,47.93,47.83,47.86,149
20121201|2012-11-20 03:00,20,47.83,47.85,47.76,47.81,377
20121201|2012-11-20 03:30,20,47.8,47.97,47.8,47.97,378
20121201|2012-11-20 04:00,20,47.97,47.98,47.94,47.95,372
20121201|2012-11-20 04:30,20,47.95,47.96,47.88,47.96,548
20121201|2012-11-20 05:00,20,47.96,48,47.87,47.91,88
20121201|2012-11-20 05:30,20,47.91,48.01,47.91,47.95,206
20121201|2012-11-20 06:00,20,47.95,47.98,47.79,47.96,433
20121201|2012-11-20 06:30,20,47.96,47.97,47.87,47.9,233
20121201|2012-11-20 07:00,20,47.9,47.95,47.84,47.84,138
20121201|2012-11-20 07:30,20,47.85,47.94,47.76,47.81,316
20121201|2012-11-20 08:00,20,47.81,47.82,47.67,47.73,652
20121201|2012-11-20 08:30,20,47.73,47.83,47.63,47.76,1045
20121201|2012-11-20 09:00,20,47.76,47.9,47.74,47.79,649
20121201|2012-11-20 09:30,20,47.78,48.06,47.7,47.98,4128
20121201|2012-11-20 10:00,20,47.97,48.2,47.94,48.08,4142
20121201|2012-11-20 10:30,20,48.08,48.4,48.07,48.33,3871
20121201|2012-11-20 11:00,20,48.34,48.37,48.16,48.22,2628
20121201|2012-11-20 11:30,20,48.21,48.35,48.2,48.34,2000
20121201|2012-11-20 12:00,20,48.34,48.4,48.26,48.32,1690
20121201|2012-11-20 12:30,20,48.32,48.43,48.29,48.3,1191
20121201|2012-11-20 13:00,20,48.29,48.34,48.21,48.23,1128
20121201|2012-11-20 13:30,20,48.23,48.37,48.22,48.35,1756
20121201|2012-11-20 17:00,21,48.29,48.35,48.22,48.26,68
20121201|2012-11-20 17:30,21,48.29,48.31,48.23,48.28,39
20121201|2012-11-20 18:00,21,48.28,48.39,48.28,48.3,69
20121201|2012-11-20 18:30,21,48.25,48.25,48.16,48.16,69
20121201|2012-11-20 19:00,21,48.17,48.26,48.07,48.1,398
20121201|2012-11-20 19:30,21,48.11,48.19,48.1,48.1,130
20121201|2012-11-20 20:00,21,48.12,48.13,48.09,48.13,28
20121201|2012-11-20 20:30,21,48.11,48.19,48.11,48.17,165
20121201|2012-11-20 21:00,21,48.16,48.17,48.08,48.11,271
20121201|2012-11-20 21:30,21,48.12,48.14,48.02,48.02,122
20121201|2012-11-20 22:00,21,48.01,48.01,47.88,47.91,234
20121201|2012-11-20 22:30,21,47.92,47.96,47.91,47.91,57
20121201|2012-11-20 23:00,21,47.93,47.93,47.91,47.91,16
20121201|2012-11-20 23:30,21,47.91,48,47.85,48,379
20121201|2012-11-21 00:00,21,47.98,48.01,47.95,47.99,89
20121201|2012-11-21 00:30,21,48.01,48.14,48,48.14,124
20121201|2012-11-21 01:00,21,48.13,48.2,48.13,48.16,106
20121201|2012-11-21 01:30,21,48.16,48.2,48.16,48.17,135
20121201|2012-11-21 02:00,21,48.15,48.18,48.06,48.18,200
20121201|2012-11-21 02:30,21,48.2,48.21,48.15,48.21,86
20121201|2012-11-21 03:00,21,48.2,48.21,48.18,48.2,149
20121201|2012-11-21 03:30,21,48.21,48.22,48.18,48.19,98
20121201|2012-11-21 04:00,21,48.18,48.22,48.15,48.16,175
20121201|2012-11-21 04:30,21,48.16,48.29,48.16,48.26,666
20121201|2012-11-21 05:00,21,48.27,48.35,48.23,48.35,551
20121201|2012-11-21 05:30,21,48.35,48.36,48.31,48.35,203
20121201|2012-11-21 06:00,21,48.36,48.47,48.35,48.38,354
20121201|2012-11-21 06:30,21,48.37,48.39,48.35,48.39,202
20121201|2012-11-21 07:00,21,48.37,48.42,48.34,48.38,183
20121201|2012-11-21 07:30,21,48.37,48.49,48.34,48.46,513
20121201|2012-11-21 08:00,21,48.47,48.8,48.47,48.74,2016
20121201|2012-11-21 08:30,21,48.73,48.74,48.62,48.65,734
20121201|2012-11-21 09:00,21,48.67,48.77,48.66,48.75,831
20121201|2012-11-21 09:30,21,48.75,48.76,48.5,48.54,3293
20121201|2012-11-21 10:00,21,48.54,48.7,48.53,48.66,1328
20121201|2012-11-21 10:30,21,48.66,48.71,48.58,48.62,1263
20121201|2012-11-21 11:00,21,48.61,48.7,48.61,48.66,1780
20121201|2012-11-21 11:30,21,48.67,48.74,48.62,48.68,1080
20121201|2012-11-21 12:00,21,48.68,48.7,48.62,48.63,729
20121201|2012-11-21 12:30,21,48.63,48.69,48.54,48.64,934
20121201|2012-11-21 13:00,21,48.64,48.73,48.59,48.63,727
20121201|2012-11-21 13:30,21,48.62,48.69,48.49,48.52,1897
20121201|2012-11-23 09:30,23,48.75,49.15,48.75,48.98,4111
20121201|2012-11-23 10:00,23,48.97,49.02,48.91,48.91,1056
20121201|2012-11-23 10:30,23,48.9,49,48.9,48.92,677
20121201|2012-11-23 11:00,23,48.96,49.12,48.94,49.06,1368
20121201|2012-11-23 11:30,23,49.06,49.11,49,49.09,2252
20121201|2012-11-25 17:00,26,49,49.18,48.95,49.04,238
20121201|2012-11-25 17:30,26,49.03,49.5,49.03,49.29,316
20121201|2012-11-25 18:00,26,49.3,49.46,49.25,49.43,190
20121201|2012-11-25 18:30,26,49.42,49.46,49.27,49.3,302
20121201|2012-11-25 19:00,26,49.28,49.28,49.06,49.21,642
20121201|2012-11-25 19:30,26,49.19,49.22,49.15,49.19,95
20121201|2012-11-25 20:00,26,49.2,49.22,49,49.09,181
20121201|2012-11-25 20:30,26,49.1,49.1,49.04,49.08,124
20121201|2012-11-25 21:00,26,49.08,49.17,49.05,49.17,92
20121201|2012-11-25 21:30,26,49.17,49.17,49.1,49.1,41
20121201|2012-11-25 22:00,26,49.09,49.11,49.07,49.11,23
20121201|2012-11-25 22:30,26,49.12,49.13,49.1,49.13,5
20121201|2012-11-25 23:00,26,49.13,49.16,49.13,49.16,7
20121201|2012-11-25 23:30,26,49.16,49.17,49.03,49.12,118
20121201|2012-11-26 00:00,26,49.06,49.23,49.06,49.22,134
20121201|2012-11-26 00:30,26,49.22,49.26,49.14,49.14,317
20121201|2012-11-26 01:00,26,49.13,49.2,49.13,49.2,105
20121201|2012-11-26 01:30,26,49.21,49.37,49.2,49.37,154
20121201|2012-11-26 02:00,26,49.36,49.39,49.29,49.36,186
20121201|2012-11-26 02:30,26,49.31,49.36,49.26,49.34,52
20121201|2012-11-26 03:00,26,49.34,49.35,49.3,49.31,201
20121201|2012-11-26 03:30,26,49.3,49.34,49.29,49.29,195
20121201|2012-11-26 04:00,26,49.29,49.34,49.29,49.31,92
20121201|2012-11-26 04:30,26,49.33,49.33,49.28,49.28,144
20121201|2012-11-26 05:00,26,49.29,49.36,49.26,49.31,142
20121201|2012-11-26 05:30,26,49.31,49.31,49.28,49.3,25
20121201|2012-11-26 06:00,26,49.31,49.34,49.3,49.34,47
20121201|2012-11-26 06:30,26,49.33,49.34,49.28,49.29,139
20121201|2012-11-26 07:00,26,49.28,49.37,49.27,49.33,199
20121201|2012-11-26 07:30,26,49.33,49.33,49.27,49.3,301
20121201|2012-11-26 08:00,26,49.35,49.45,49.33,49.4,374
20121201|2012-11-26 08:30,26,49.4,49.53,49.39,49.5,563
20121201|2012-11-26 09:00,26,49.5,49.55,49.39,49.46,574
20121201|2012-11-26 09:30,26,49.47,49.54,49.36,49.4,1537
20121201|2012-11-26 10:00,26,49.41,49.44,49.29,49.33,2009
20121201|2012-11-26 10:30,26,49.33,49.38,49.27,49.32,669
20121201|2012-11-26 11:00,26,49.32,49.36,49.28,49.28,791
20121201|2012-11-26 11:30,26,49.28,49.31,49.24,49.26,1077
20121201|2012-11-26 12:00,26,49.27,49.3,49.22,49.24,449
20121201|2012-11-26 12:30,26,49.25,49.34,49.22,49.22,437
20121201|2012-11-26 13:00,26,49.23,49.27,49.12,49.14,267
20121201|2012-11-26 13:30,26,49.12,49.31,48.86,49.27,2015
20121201|2012-11-26 17:00,27,49.27,49.45,49.13,49.44,65
20121201|2012-11-26 17:30,27,49.44,49.45,49.4,49.41,26
20121201|2012-11-26 18:00,27,49.45,49.45,49.45,49.45,1
20121201|2012-11-26 18:30,27,49.41,49.47,49.4,49.4,16
20121201|2012-11-26 19:00,27,49.33,49.59,49.33,49.56,299
20121201|2012-11-26 19:30,27,49.6,49.7,49.5,49.52,148
20121201|2012-11-26 20:00,27,49.5,49.61,49.49,49.49,94
20121201|2012-11-26 20:30,27,49.48,49.58,49.44,49.52,46
20121201|2012-11-26 21:00,27,49.52,49.52,49.45,49.5,8
20121201|2012-11-26 21:30,27,49.46,49.46,49.43,49.43,28
20121201|2012-11-26 22:00,27,49.44,49.49,49.44,49.44,21
20121201|2012-11-26 22:30,27,49.5,49.5,49.5,49.5,1
20121201|2012-11-26 23:00,27,49.5,49.52,49.49,49.49,34
20121201|2012-11-26 23:30,27,49.47,49.48,49.42,49.48,6
20121201|2012-11-27 00:00,27,49.46,49.46,49.36,49.36,10
20121201|2012-11-27 00:30,27,49.35,49.35,49.17,49.21,24
20121201|2012-11-27 01:00,27,49.22,49.23,49.14,49.23,166
20121201|2012-11-27 01:30,27,49.23,49.26,49.22,49.26,31
20121201|2012-11-27 02:00,27,49.27,49.38,49.27,49.35,55
20121201|2012-11-27 02:30,27,49.31,49.46,49.31,49.41,133
20121201|2012-11-27 03:00,27,49.41,49.5,49.41,49.47,35
20121201|2012-11-27 03:30,27,49.49,49.49,49.4,49.43,37
20121201|2012-11-27 04:00,27,49.42,49.46,49.42,49.46,106
20121201|2012-11-27 04:30,27,49.47,49.49,49.47,49.48,28
20121201|2012-11-27 05:00,27,49.47,49.49,49.47,49.48,4
20121201|2012-11-27 05:30,27,49.47,49.49,49.44,49.44,52
20121201|2012-11-27 06:00,27,49.45,49.46,49.44,49.45,4
20121201|2012-11-27 06:30,27,49.45,49.5,49.45,49.5,26
20121201|2012-11-27 07:00,27,49.48,49.55,49.48,49.53,112
20121201|2012-11-27 07:30,27,49.53,49.59,49.52,49.55,144
20121201|2012-11-27 08:00,27,49.54,49.56,49.49,49.51,261
20121201|2012-11-27 08:30,27,49.51,49.74,49.51,49.69,1136
20121201|2012-11-27 09:00,27,49.71,49.8,49.69,49.73,887
20121201|2012-11-27 09:30,27,49.73,49.99,49.7,49.87,2600
20121201|2012-11-27 10:00,27,49.87,49.9,49.8,49.87,905
20121201|2012-11-27 10:30,27,49.85,49.93,49.81,49.84,860
20121201|2012-11-27 11:00,27,49.85,49.92,49.85,49.85,470
20121201|2012-11-27 11:30,27,49.85,49.93,49.81,49.9,251
20121201|2012-11-27 12:00,27,49.91,49.93,49.85,49.85,319
20121201|2012-11-27 12:30,27,49.87,49.9,49.84,49.89,327
20121201|2012-11-27 13:00,27,49.88,50.05,49.84,50.04,1268
20121201|2012-11-27 13:30,27,50.06,50.16,50.02,50.13,1624
20121201|2012-11-27 17:00,28,50.12,50.2,50.05,50.05,83
20121201|2012-11-27 17:30,28,50.06,50.13,50.05,50.12,19
20121201|2012-11-27 18:00,28,50.11,50.12,50,50,27
20121201|2012-11-27 18:30,28,50,50.05,49.96,49.96,40
20121201|2012-11-27 19:00,28,49.95,50.08,49.9,50.02,121
20121201|2012-11-27 19:30,28,49.99,49.99,49.82,49.86,97
20121201|2012-11-27 20:00,28,49.87,49.87,49.82,49.87,15
20121201|2012-11-27 20:30,28,49.87,49.88,49.75,49.77,46
20121201|2012-11-27 21:00,28,49.75,49.84,49.73,49.73,8
20121201|2012-11-27 21:30,28,49.77,49.77,49.74,49.76,10
20121201|2012-11-27 22:00,28,49.76,49.78,49.75,49.78,16
20121201|2012-11-27 22:30,28,49.79,49.8,49.79,49.8,2
20121201|2012-11-27 23:00,28,49.82,49.82,49.8,49.8,5
20121201|2012-11-27 23:30,28,49.8,49.81,49.76,49.76,68
20121201|2012-11-28 00:00,28,49.71,49.77,49.66,49.68,9
20121201|2012-11-28 00:30,28,49.74,49.74,49.69,49.69,27
20121201|2012-11-28 01:00,28,49.7,49.72,49.66,49.67,8
20121201|2012-11-28 01:30,28,49.7,49.77,49.7,49.74,5
20121201|2012-11-28 02:00,28,49.71,49.85,49.71,49.84,122
20121201|2012-11-28 02:30,28,49.8,49.86,49.8,49.85,13
20121201|2012-11-28 03:00,28,49.83,49.92,49.75,49.75,23
20121201|2012-11-28 03:30,28,49.7,49.82,49.7,49.78,60
20121201|2012-11-28 04:00,28,49.83,49.92,49.83,49.92,125
20121201|2012-11-28 04:30,28,49.88,50.01,49.88,49.93,28
20121201|2012-11-28 05:00,28,49.92,49.93,49.85,49.89,7
20121201|2012-11-28 05:30,28,49.89,49.89,49.82,49.82,90
20121201|2012-11-28 06:00,28,49.85,49.85,49.79,49.83,4
20121201|2012-11-28 06:30,28,49.83,49.88,49.83,49.88,11
20121201|2012-11-28 07:00,28,49.92,49.96,49.8,49.8,130
20121201|2012-11-28 07:30,28,49.77,49.86,49.76,49.84,195
20121201|2012-11-28 08:00,28,49.89,49.9,49.8,49.8,127
20121201|2012-11-28 08:30,28,49.79,49.8,49.67,49.74,120
20121201|2012-11-28 09:00,28,49.72,49.85,49.7,49.8,146
20121201|2012-11-28 09:30,28,49.79,49.92,49.76,49.89,535
20121201|2012-11-28 10:00,28,49.88,50.11,49.87,50,1033
20121201|2012-11-28 10:30,28,50.01,50.05,49.91,49.96,480
20121201|2012-11-28 11:00,28,49.96,50.11,49.92,50.03,448
20121201|2012-11-28 11:30,28,50.03,50.07,50.01,50.04,178
20121201|2012-11-28 12:00,28,50.06,50.14,50.02,50.12,671
20121201|2012-11-28 12:30,28,50.12,50.16,50.08,50.15,636
20121201|2012-11-28 13:00,28,50.13,50.16,50.06,50.13,764
20121201|2012-11-28 13:30,28,50.12,50.17,50.04,50.04,849
20121201|2012-11-28 17:00,29,50.16,50.2,50.08,50.13,102
20121201|2012-11-28 17:30,29,50.13,50.13,50.13,50.13,3
20121201|2012-11-28 18:00,29,50.13,50.15,50.13,50.15,4
20121201|2012-11-28 18:30,29,50.19,50.19,50.19,50.19,1
20121201|2012-11-28 19:00,29,50.16,50.16,49.91,49.91,32
20121201|2012-11-28 19:30,29,49.86,49.86,49.81,49.83,17
20121201|2012-11-28 20:00,29,49.86,49.86,49.83,49.83,7
20121201|2012-11-28 20:30,29,49.79,49.81,49.78,49.81,6
20121201|2012-11-28 21:00,29,49.87,49.87,49.87,49.87,5
20121201|2012-11-28 21:30,29,49.98,49.98,49.98,49.98,2
20121201|2012-11-28 22:00,29,49.98,49.98,49.98,49.98,1
20121201|2012-11-28 22:30,29,49.97,49.97,49.97,49.97,1
20121201|2012-11-28 23:00,29,49.97,49.97,49.96,49.97,7
20121201|2012-11-28 23:30,29,49.93,50.23,49.93,50.22,82
20121201|2012-11-29 00:00,29,50.19,50.19,50.19,50.19,1
20121201|2012-11-29 00:30,29,50.16,50.16,50.1,50.1,7
20121201|2012-11-29 01:30,29,50.12,50.18,50.12,50.18,4
20121201|2012-11-29 02:00,29,50.21,50.32,50.21,50.25,60
20121201|2012-11-29 02:30,29,50.29,50.32,50.29,50.31,4
20121201|2012-11-29 03:00,29,50.31,50.31,50.27,50.27,2
20121201|2012-11-29 03:30,29,50.29,50.3,50.28,50.3,151
20121201|2012-11-29 04:00,29,50.3,50.34,50.3,50.31,223
20121201|2012-11-29 04:30,29,50.21,50.33,50.21,50.33,20
20121201|2012-11-29 05:00,29,50.33,50.33,50.32,50.32,100
20121201|2012-11-29 05:30,29,50.36,50.38,50.32,50.34,7
20121201|2012-11-29 06:00,29,50.37,50.39,50.33,50.34,37
20121201|2012-11-29 06:30,29,50.34,50.4,50.34,50.38,40
20121201|2012-11-29 07:00,29,50.43,50.46,50.43,50.44,12
20121201|2012-11-29 07:30,29,50.41,50.41,50.17,50.33,30
20121201|2012-11-29 08:00,29,50.33,50.39,50.31,50.34,56
20121201|2012-11-29 08:30,29,50.34,50.4,50.28,50.29,90
20121201|2012-11-29 09:00,29,50.3,50.3,50.27,50.29,33
20121201|2012-11-29 09:30,29,50.35,50.45,50.27,50.33,538
20121201|2012-11-29 10:00,29,50.33,50.36,50.22,50.25,459
20121201|2012-11-29 10:30,29,50.26,50.26,50.01,50.17,181
20121201|2012-11-29 11:00,29,50.15,50.17,49.99,50.03,188
20121201|2012-11-29 11:30,29,50.04,50.07,49.78,49.94,717
20121201|2012-11-29 12:00,29,49.95,49.96,49.86,49.89,697
20121201|2012-11-29 12:30,29,49.9,49.95,49.83,49.86,495
20121201|2012-11-29 13:00,29,49.9,49.92,49.84,49.9,53
20121201|2012-11-29 13:30,29,49.97,49.98,49.74,49.78,472
20121201|2012-11-29 17:00,30,49.79,49.86,49.73,49.83,57
20121201|2012-11-29 17:30,30,49.86,49.87,49.86,49.87,3
20121201|2012-11-29 18:00,30,49.73,49.73,49.67,49.67,24
20121201|2012-11-29 19:00,30,49.79,49.79,49.61,49.61,21
20121201|2012-11-29 22:00,30,49.71,49.71,49.71,49.71,8
20121201|2012-11-30 00:00,30,49.77,49.77,49.77,49.77,1
20121201|2012-11-30 00:30,30,49.7,49.73,49.7,49.73,2
20121201|2012-11-30 01:30,30,49.53,49.53,49.53,49.53,1
20121201|2012-11-30 02:00,30,49.55,49.55,49.55,49.55,26
20121201|2012-11-30 02:30,30,49.55,49.55,49.55,49.55,45
20121201|2012-11-30 03:30,30,49.65,49.65,49.65,49.65,8
20121201|2012-11-30 04:00,30,49.62,49.63,49.62,49.63,3
20121201|2012-11-30 04:30,30,49.57,49.57,49.55,49.55,21
20121201|2012-11-30 05:00,30,49.61,49.61,49.61,49.61,1
20121201|2012-11-30 08:30,30,49.67,49.74,49.66,49.7,11
20121201|2012-11-30 09:00,30,49.69,49.7,49.61,49.65,31
20121201|2012-11-30 09:30,30,49.67,49.68,49.32,49.41,91
20121201|2012-11-30 10:00,30,49.38,49.44,49.35,49.4,32
20121201|2012-11-30 10:30,30,49.39,49.39,49.25,49.26,215
20121201|2012-11-30 11:00,30,49.33,49.34,49.22,49.28,218
20121201|2012-11-30 11:30,30,49.27,49.28,49.25,49.28,47
20121201|2012-11-30 12:00,30,49.25,49.25,49.18,49.22,93
20121201|2012-11-30 12:30,30,49.25,49.35,49.25,49.34,64
20121201|2012-11-30 13:00,30,49.29,49.47,49.29,49.47,21
20121201|2012-11-30 13:30,30,49.46,49.67,49.3,49.38,183
20121201|2012-12-02 17:00,3,49.45,49.45,49.4,49.4,2
20121201|2012-12-02 18:00,3,49.72,49.72,49.7,49.7,2
20121201|2012-12-02 19:00,3,49.87,49.96,49.87,49.96,3
20121201|2012-12-02 19:30,3,50.05,50.11,50.05,50.1,29
20121201|2012-12-02 20:00,3,50.18,50.18,50.18,50.18,1
20121201|2012-12-03 02:30,3,49.87,49.87,49.71,49.81,27
20121201|2012-12-03 07:30,3,50.13,50.14,50.13,50.14,7
20121201|2012-12-03 08:00,3,50.03,50.04,50.03,50.03,11
20121201|2012-12-03 08:30,3,50.09,50.09,50.09,50.09,12
20121201|2012-12-03 09:30,3,50.29,50.29,50.01,50.01,46
20121201|2012-12-03 10:00,3,50.03,50.24,49.97,50.24,23
20121201|2012-12-03 11:00,3,50.2,50.2,50.15,50.15,59
20121201|2012-12-03 11:30,3,50.15,50.15,49.94,49.94,253
20121201|2012-12-03 12:00,3,49.9,49.91,49.87,49.89,115
20121201|2012-12-03 12:30,3,49.89,49.89,49.89,49.89,2
20121201|2012-12-03 13:00,3,49.96,49.99,49.86,49.86,8
20121201|2012-12-03 13:30,3,49.89,50.01,49.77,49.77,45
20121201|2012-12-03 17:00,4,49.89,49.89,49.89,49.89,6
20121201|2012-12-04 02:00,4,49.94,49.98,49.94,49.98,19
20121201|2012-12-04 07:30,4,49.71,49.71,49.71,49.71,1
20121201|2012-12-04 08:30,4,49.58,49.58,49.58,49.58,1
20121201|2012-12-04 09:00,4,49.51,49.52,49.4,49.4,44
20121201|2012-12-04 09:30,4,49.37,49.46,49.37,49.37,127
20121201|2012-12-04 10:00,4,49.26,49.33,49.21,49.21,17
20121201|2012-12-04 10:30,4,49.16,49.19,49.12,49.18,80
20121201|2012-12-04 11:00,4,49.1,49.1,48.78,48.79,223
20121201|2012-12-04 11:30,4,48.77,48.98,48.75,48.98,84
20121201|2012-12-04 12:00,4,48.98,49.14,48.98,49.14,47
20121201|2012-12-04 12:30,4,49.16,49.28,49.16,49.28,43
20121201|2012-12-04 13:00,4,49.37,49.38,49.35,49.36,20
20121201|2012-12-04 13:30,4,49.36,49.77,49.36,49.77,56
20121201|2012-12-04 17:00,5,49.74,50,49.74,50,26
20121201|2012-12-04 17:30,5,50.04,50.04,50.03,50.03,12
20121201|2012-12-05 01:00,5,50,50,50,50,10
20121201|2012-12-05 02:00,5,50,50,50,50,1
20121201|2012-12-05 08:00,5,49.99,49.99,49.99,49.99,1
20121201|2012-12-05 08:30,5,50,50,50,50,4
20121201|2012-12-05 09:00,5,50.01,50.02,50.01,50.02,3
20121201|2012-12-05 09:30,5,50.07,50.29,50.07,50.25,11
20121201|2012-12-05 10:00,5,50.26,50.33,50.26,50.32,5
20121201|2012-12-05 10:30,5,50.36,50.4,50.36,50.38,30
20121201|2012-12-05 11:00,5,50.5,50.5,50.39,50.39,11
20121201|2012-12-05 11:30,5,50.39,50.46,50.38,50.44,104
20121201|2012-12-05 12:30,5,50.43,50.43,50.43,50.43,4
20121201|2012-12-05 13:30,5,50.58,50.59,50.58,50.59,23
20121201|2012-12-05 17:00,6,50.75,50.75,50.75,50.75,6
20121201|2012-12-05 21:00,6,50.94,50.94,50.94,50.94,1
20121201|2012-12-06 02:00,6,51,51,51,51,1
20121201|2012-12-06 02:30,6,51,51,51,51,2
20121201|2012-12-06 06:30,6,50.63,50.63,50.63,50.63,1
20121201|2012-12-06 09:00,6,50.45,50.45,50.45,50.45,1
20121201|2012-12-06 09:30,6,50.44,50.44,50.28,50.28,12
20121201|2012-12-06 10:00,6,50.27,50.27,50,50.16,73
20121201|2012-12-06 10:30,6,50.3,50.3,50.22,50.22,5
20121201|2012-12-06 11:00,6,50.11,50.33,50.11,50.33,15
20121201|2012-12-06 11:30,6,50.29,50.29,50.23,50.23,4
20121201|2012-12-06 12:30,6,50.28,50.33,50.28,50.33,3
20121201|2012-12-06 13:00,6,50.36,50.36,50.34,50.34,3
20121201|2012-12-06 13:30,6,50.41,50.42,50.39,50.39,35
20121201|2012-12-06 19:00,7,50.95,50.95,50.95,50.95,1
20121201|2012-12-06 20:00,7,51,51,51,51,22
20121201|2012-12-06 20:30,7,50.95,50.95,50.95,50.95,1
20121201|2012-12-07 09:00,7,50.6,50.6,50.59,50.59,3
20121201|2012-12-07 09:30,7,50.58,50.68,50.55,50.65,250
20121201|2012-12-07 10:00,7,50.57,50.62,50.57,50.62,105
20121201|2012-12-07 10:30,7,50.67,50.67,50.67,50.67,27
20121201|2012-12-07 11:00,7,50.9,50.96,50.9,50.96,7
20121201|2012-12-07 11:30,7,50.96,50.96,50.96,50.96,1
20121201|2012-12-07 12:00,7,50.89,50.89,50.69,50.7,11
20121201|2012-12-07 12:30,7,50.7,50.7,50.65,50.68,11
20121201|2012-12-07 13:30,7,50.8,50.82,50.8,50.82,48
20121201|2012-12-10 06:00,10,50.82,50.82,50.82,50.82,1
20121201|2012-12-10 06:30,10,50.81,50.81,50.8,50.8,2
20121201|2012-12-10 07:30,10,50.69,50.69,50.66,50.66,20
20121201|2012-12-10 08:00,10,50.66,50.66,50.62,50.62,23
20121201|2012-12-10 08:30,10,50.55,50.56,50.45,50.55,10
20121201|2012-12-10 09:00,10,50.56,50.56,50.38,50.38,3
20121201|2012-12-10 09:30,10,50.42,50.55,50.42,50.53,15
20121201|2012-12-10 10:00,10,50.54,50.55,50.54,50.55,8
20121201|2012-12-10 10:30,10,50.54,50.66,50.54,50.56,38
20121201|2012-12-10 11:00,10,50.58,50.58,50.57,50.57,6
20121201|2012-12-10 12:00,10,50.51,50.51,50.51,50.51,2
20121201|2012-12-10 12:30,10,50.53,50.55,50.53,50.55,8
20121201|2012-12-10 13:30,10,50.73,50.77,50.73,50.77,5
20121201|2012-12-10 17:00,11,50.85,50.85,50.85,50.85,8
20121201|2012-12-11 07:00,11,50.63,50.63,50.63,50.63,3
20121201|2012-12-11 08:30,11,50.38,50.38,50.38,50.38,10
20121201|2012-12-11 09:00,11,50.37,50.37,50.37,50.37,2
20121201|2012-12-11 09:30,11,50.3,50.3,50.06,50.06,5
20121201|2012-12-11 10:00,11,49.97,49.97,49.97,49.97,3
20121201|2012-12-11 12:00,11,49.99,50,49.99,50,14
20121201|2012-12-11 13:30,11,49.97,50.09,49.89,49.89,6
20121201|2012-12-12 00:00,12,49.69,49.69,49.69,49.69,3
20121201|2012-12-12 07:00,12,49.74,49.74,49.74,49.74,1
20121201|2012-12-12 07:30,12,49.78,49.78,49.78,49.78,2
20121201|2012-12-12 08:00,12,49.77,49.77,49.77,49.77,3
20121201|2012-12-12 09:30,12,49.87,49.87,49.87,49.87,8
20121201|2012-12-12 12:30,12,49.56,49.56,49.45,49.45,8
20121201|2012-12-12 13:30,12,49.15,49.15,49.15,49.15,1
20121201|2012-12-13 10:30,13,49.21,49.21,49.21,49.21,1
20121201|2012-12-13 12:00,13,48.91,48.91,48.91,48.91,1
20121201|2012-12-13 13:30,13,48.83,48.83,48.67,48.67,5
20121201|2012-12-13 18:00,14,48.67,48.67,48.67,48.67,1
20121201|2012-12-14 08:30,14,49.23,49.24,49.23,49.24,4
20130101|2012-05-01 11:00,1,55.83,55.85,55.81,55.85,4
20130101|2012-05-01 11:30,1,55.8,55.8,55.8,55.8,114
20130101|2012-05-01 12:30,1,55.89,55.89,55.89,55.89,1
20130101|2012-05-01 13:00,1,56.07,56.08,55.95,55.95,15
20130101|2012-05-02 09:30,2,56.19,56.19,56.07,56.14,93
20130101|2012-05-02 10:00,2,56.22,56.33,56.21,56.33,8
20130101|2012-05-02 10:30,2,56.34,56.45,56.34,56.45,8
20130101|2012-05-02 11:30,2,56,56,56,56,9
20130101|2012-05-02 12:00,2,55.91,55.91,55.91,55.91,1
20130101|2012-05-02 12:30,2,55.9,55.9,55.79,55.79,16
20130101|2012-05-02 13:00,2,55.76,55.76,55.69,55.69,2
20130101|2012-05-03 05:30,3,55.55,55.55,55.55,55.55,2
20130101|2012-05-03 09:30,3,55.5,55.5,55.22,55.34,68
20130101|2012-05-03 10:00,3,55.42,55.42,55.27,55.27,20
20130101|2012-05-03 10:30,3,55.28,55.28,55.28,55.28,5
20130101|2012-05-03 11:00,3,55.28,55.28,55.23,55.23,16
20130101|2012-05-03 12:00,3,55.14,55.14,55.14,55.14,2
20130101|2012-05-03 12:30,3,55.19,55.19,55.16,55.16,4
20130101|2012-05-03 13:00,3,55.3,55.33,55.28,55.32,5
20130101|2012-05-04 09:30,4,54.9,55.01,54.6,54.75,176
20130101|2012-05-04 10:00,4,54.79,54.84,54.69,54.69,40
20130101|2012-05-04 11:00,4,54.77,54.77,54.75,54.75,2
20130101|2012-05-04 13:00,4,54.74,54.74,54.74,54.74,1
20130101|2012-05-06 18:00,7,54.65,54.65,54.65,54.65,26
20130101|2012-05-06 20:00,7,54.5,54.5,54.5,54.5,5
20130101|2012-05-07 09:30,7,54.71,54.73,54.49,54.69,70
20130101|2012-05-07 10:00,7,54.68,54.68,54.57,54.57,27
20130101|2012-05-07 10:30,7,54.53,54.55,54.53,54.55,7
20130101|2012-05-07 12:00,7,54.66,54.66,54.64,54.64,4
20130101|2012-05-07 12:30,7,54.72,54.74,54.65,54.65,126
20130101|2012-05-07 13:00,7,54.68,54.77,54.68,54.75,138
20130101|2012-05-08 09:30,8,54.81,54.81,54.55,54.55,65
20130101|2012-05-08 10:00,8,54.4,54.7,54.33,54.67,5
20130101|2012-05-08 10:30,8,54.61,54.7,54.61,54.7,2
20130101|2012-05-08 11:00,8,54.64,54.7,54.64,54.7,3
20130101|2012-05-08 11:30,8,54.57,54.57,54.57,54.57,1
20130101|2012-05-08 12:00,8,54.52,54.52,54.41,54.48,8
20130101|2012-05-08 12:30,8,54.41,54.41,54.41,54.41,1
20130101|2012-05-08 20:30,9,54.6,54.6,54.52,54.52,8
20130101|2012-05-08 21:00,9,54.55,54.57,54.55,54.57,2
20130101|2012-05-08 21:30,9,54.49,54.49,54.45,54.45,2
20130101|2012-05-09 06:00,9,54.4,54.42,54.4,54.42,4
20130101|2012-05-09 09:30,9,54.16,54.37,54.16,54.37,14
20130101|2012-05-09 10:00,9,54.32,54.44,54.31,54.44,42
20130101|2012-05-09 10:30,9,54.45,54.55,54.45,54.55,19
20130101|2012-05-09 11:00,9,54.5,54.5,54.45,54.45,67
20130101|2012-05-09 11:30,9,54.36,54.36,54.35,54.35,2
20130101|2012-05-09 12:00,9,54.34,54.34,54.33,54.33,3
20130101|2012-05-09 12:30,9,54.31,54.34,54.21,54.21,69
20130101|2012-05-09 13:00,9,54.1,54.1,54.03,54.03,43
20130101|2012-05-10 06:00,10,54.55,54.55,54.55,54.55,2
20130101|2012-05-10 06:30,10,54.55,54.55,54.55,54.55,33
20130101|2012-05-10 07:00,10,54.55,54.55,54.55,54.55,69
20130101|2012-05-10 09:30,10,54.6,54.63,54.47,54.6,17
20130101|2012-05-10 10:00,10,54.57,54.57,54.57,54.57,2
20130101|2012-05-10 11:00,10,54.59,54.59,54.59,54.59,10
20130101|2012-05-10 12:00,10,54.53,54.53,54.51,54.51,10
20130101|2012-05-10 12:30,10,54.43,54.49,54.43,54.49,105
20130101|2012-05-10 13:00,10,54.53,54.53,54.53,54.53,1
20130101|2012-05-10 21:00,11,54,54,54,54,1
20130101|2012-05-11 10:30,11,53.77,53.79,53.76,53.76,5
20130101|2012-05-11 11:00,11,53.66,53.66,53.38,53.38,2
20130101|2012-05-11 11:30,11,53.42,53.47,53.35,53.45,16
20130101|2012-05-11 12:00,11,53.44,53.46,53.33,53.37,69
20130101|2012-05-11 12:30,11,53.37,53.37,53.37,53.37,1
20130101|2012-05-13 18:00,14,53.37,53.37,53.37,53.37,1
20130101|2012-05-14 04:00,14,52.27,52.29,52.27,52.28,8
20130101|2012-05-14 05:30,14,52.25,52.25,52.25,52.25,1
20130101|2012-05-14 09:30,14,52.35,52.5,52.15,52.18,37
20130101|2012-05-14 10:00,14,52.2,52.41,52.2,52.41,21
20130101|2012-05-14 10:30,14,52.38,52.38,52.3,52.36,18
20130101|2012-05-14 11:00,14,52.42,52.5,52.27,52.33,141
20130101|2012-05-14 11:30,14,52.26,52.26,52.26,52.26,11
20130101|2012-05-14 12:00,14,52.39,52.39,52.39,52.39,1
20130101|2012-05-14 12:30,14,52.27,52.36,52.23,52.28,10
20130101|2012-05-14 13:00,14,52.27,52.38,52.26,52.38,16
20130101|2012-05-15 04:00,15,52.7,52.7,52.65,52.65,54
20130101|2012-05-15 09:30,15,52.4,52.46,52.4,52.46,6
20130101|2012-05-15 10:00,15,52.22,52.22,52.22,52.22,16
20130101|2012-05-15 10:30,15,52.14,52.32,52.14,52.32,21
20130101|2012-05-15 11:00,15,52.35,52.35,52.31,52.31,8
20130101|2012-05-15 11:30,15,52.28,52.29,52.27,52.27,109
20130101|2012-05-15 12:00,15,52.4,52.43,52.36,52.41,10
20130101|2012-05-15 12:30,15,52.45,52.53,52.42,52.51,44
20130101|2012-05-15 13:00,15,52.51,52.51,52.51,52.51,2
20130101|2012-05-16 01:00,16,52,52,52,52,16
20130101|2012-05-16 02:30,16,51.27,51.28,51.27,51.28,2
20130101|2012-05-16 03:00,16,51.57,51.58,51.56,51.56,4
20130101|2012-05-16 04:00,16,51.55,51.55,51.55,51.55,1
20130101|2012-05-16 05:00,16,51.76,51.77,51.76,51.77,2
20130101|2012-05-16 09:30,16,52.05,52.05,51.76,51.78,19
20130101|2012-05-16 10:00,16,51.7,51.7,51.52,51.52,59
20130101|2012-05-16 10:30,16,51.59,51.7,51.59,51.68,36
20130101|2012-05-16 11:00,16,51.68,51.68,51.43,51.49,60
20130101|2012-05-16 11:30,16,51.54,51.61,51.52,51.56,21
20130101|2012-05-16 12:00,16,51.57,51.69,51.51,51.6,42
20130101|2012-05-16 12:30,16,51.55,51.59,51.54,51.55,26
20130101|2012-05-16 13:00,16,51.57,51.58,51.57,51.58,2
20130101|2012-05-17 09:30,17,51.66,51.9,51.66,51.9,2
20130101|2012-05-17 10:00,17,52.01,52.01,52.01,52.01,10
20130101|2012-05-17 11:00,17,51.87,51.89,51.86,51.89,6
20130101|2012-05-17 12:30,17,51.76,51.82,51.76,51.82,8
20130101|2012-05-17 13:00,17,51.9,51.9,51.9,51.9,3
20130101|2012-05-17 20:00,18,51.65,51.65,51.65,51.65,1
20130101|2012-05-17 22:00,18,51.5,51.5,51.5,51.5,5
20130101|2012-05-18 00:30,18,51.25,51.25,51.25,51.25,50
20130101|2012-05-18 09:30,18,51.78,51.8,51.67,51.7,121
20130101|2012-05-18 10:00,18,51.67,51.67,51.55,51.59,99
20130101|2012-05-18 10:30,18,51.58,51.62,51.57,51.6,87
20130101|2012-05-18 11:00,18,51.59,51.64,51.59,51.64,29
20130101|2012-05-18 11:30,18,51.6,51.64,51.58,51.64,13
20130101|2012-05-18 12:00,18,51.59,51.6,51.57,51.6,25
20130101|2012-05-18 12:30,18,51.7,51.7,51.53,51.65,309
20130101|2012-05-18 13:00,18,51.72,51.72,51.43,51.45,217
20130101|2012-05-21 09:00,21,51.96,51.96,51.96,51.96,1
20130101|2012-05-21 09:30,21,51.95,52.07,51.9,52.07,75
20130101|2012-05-21 10:00,21,52.19,52.26,52.19,52.23,38
20130101|2012-05-21 10:30,21,52.34,52.34,52.2,52.25,30
20130101|2012-05-21 11:00,21,52.18,52.22,52.18,52.2,54
20130101|2012-05-21 11:30,21,52.25,52.26,52.16,52.16,21
20130101|2012-05-21 12:00,21,52.18,52.21,52.17,52.17,10
20130101|2012-05-21 12:30,21,52.02,52.07,52.02,52.06,54
20130101|2012-05-21 13:00,21,52.1,52.16,52.05,52.13,66
20130101|2012-05-21 13:30,21,52.11,52.11,52.11,52.11,2
20130101|2012-05-21 18:00,22,52.2,52.2,52.2,52.2,1
20130101|2012-05-21 19:30,22,52.13,52.13,52.13,52.13,1
20130101|2012-05-21 20:30,22,52.21,52.24,52.21,52.24,3
20130101|2012-05-21 21:00,22,52.23,52.23,52.23,52.23,1
20130101|2012-05-22 05:00,22,52.12,52.12,52.12,52.12,1
20130101|2012-05-22 05:30,22,52.14,52.14,52.14,52.14,2
20130101|2012-05-22 06:00,22,52.2,52.2,52.2,52.2,1
20130101|2012-05-22 08:30,22,52.15,52.15,52.15,52.15,1
20130101|2012-05-22 09:00,22,52.13,52.18,52.13,52.16,4
20130101|2012-05-22 09:30,22,52.27,52.27,52.13,52.13,73
20130101|2012-05-22 10:00,22,52.16,52.17,51.96,52.16,18
20130101|2012-05-22 10:30,22,52.24,52.24,52.24,52.24,1
20130101|2012-05-22 11:00,22,51.9,52.07,51.9,52.06,9
20130101|2012-05-22 11:30,22,52.06,52.06,51.67,51.71,98
20130101|2012-05-22 12:00,22,51.61,51.61,51.61,51.61,1
20130101|2012-05-22 12:30,22,51.78,51.81,51.78,51.8,3
20130101|2012-05-22 13:00,22,51.6,51.81,51.6,51.71,6
20130101|2012-05-22 17:00,23,51.69,51.69,51.48,51.48,15
20130101|2012-05-22 19:00,23,51.51,51.51,51.51,51.51,1
20130101|2012-05-22 20:30,23,51.33,51.38,51.33,51.38,2
20130101|2012-05-22 21:00,23,51.37,51.39,51.37,51.39,2
20130101|2012-05-22 21:30,23,51.3,51.3,51.3,51.3,4
20130101|2012-05-22 22:00,23,51.31,51.31,51.31,51.31,1
20130101|2012-05-22 22:30,23,51.31,51.31,51.31,51.31,1
20130101|2012-05-23 00:30,23,51.18,51.18,51.18,51.18,1
20130101|2012-05-23 01:30,23,51,51,51,51,1
20130101|2012-05-23 02:30,23,51,51,51,51,73
20130101|2012-05-23 08:30,23,50.82,50.82,50.82,50.82,1
20130101|2012-05-23 09:00,23,50.6,50.6,50.6,50.6,1
20130101|2012-05-23 09:30,23,50.73,50.85,50.66,50.75,47
20130101|2012-05-23 10:00,23,50.75,50.85,50.75,50.85,3
20130101|2012-05-23 10:30,23,50.69,50.69,50.46,50.53,75
20130101|2012-05-23 11:00,23,50.42,50.42,50.42,50.42,1
20130101|2012-05-23 11:30,23,50.33,50.33,50,50,19
20130101|2012-05-23 12:00,23,49.98,50.23,49.85,50.16,115
20130101|2012-05-23 12:30,23,50.23,50.3,50.14,50.29,164
20130101|2012-05-23 13:00,23,50.22,50.31,50.22,50.31,14
20130101|2012-05-23 13:30,23,50.21,50.24,50.21,50.24,99
20130101|2012-05-23 17:30,24,50.49,50.49,50.49,50.49,1
20130101|2012-05-23 20:00,24,50.68,50.68,50.68,50.68,1
20130101|2012-05-24 01:00,24,50.64,50.64,50.63,50.63,4
20130101|2012-05-24 04:00,24,50.7,50.7,50.7,50.7,1
20130101|2012-05-24 05:30,24,50.79,50.79,50.78,50.78,5
20130101|2012-05-24 09:30,24,50.64,50.64,50.25,50.25,7
20130101|2012-05-24 10:00,24,50.35,50.7,50.35,50.7,17
20130101|2012-05-24 10:30,24,50.65,50.65,50.54,50.64,52
20130101|2012-05-24 11:00,24,50.64,50.64,50.64,50.64,1
20130101|2012-05-24 11:30,24,50.67,50.68,50.67,50.67,9
20130101|2012-05-24 12:00,24,50.72,50.72,50.72,50.72,1
20130101|2012-05-24 12:30,24,50.61,50.66,50.61,50.66,7
20130101|2012-05-24 13:00,24,50.75,50.79,50.75,50.79,2
20130101|2012-05-24 13:30,24,50.76,50.76,50.76,50.76,1
20130101|2012-05-25 08:00,25,50.9,50.9,50.9,50.9,1
20130101|2012-05-25 08:30,25,50.97,51,50.97,51,50
20130101|2012-05-25 09:30,25,51.24,51.24,51.24,51.24,4
20130101|2012-05-25 11:00,25,51.31,51.31,51.28,51.28,3
20130101|2012-05-25 11:30,25,51.17,51.2,51.17,51.18,5
20130101|2012-05-25 12:00,25,51.16,51.22,51.16,51.21,21
20130101|2012-05-25 12:30,25,51.21,51.3,51.21,51.27,26
20130101|2012-05-25 13:00,25,51.27,51.41,51.27,51.39,33
20130101|2012-05-29 08:00,29,51.6,51.64,51.6,51.64,3
20130101|2012-05-29 08:30,29,51.7,51.7,51.7,51.7,3
20130101|2012-05-29 09:30,29,51.88,51.9,51.78,51.79,121
20130101|2012-05-29 11:00,29,51.1,51.26,51.1,51.26,16
20130101|2012-05-29 11:30,29,51.3,51.35,51.3,51.35,5
20130101|2012-05-29 12:00,29,51.45,51.45,51.45,51.45,1
20130101|2012-05-29 13:00,29,51.47,51.47,51.47,51.47,1
20130101|2012-05-30 08:30,30,50.99,50.99,50.9,50.9,15
20130101|2012-05-30 09:00,30,50.85,50.85,50.78,50.84,4
20130101|2012-05-30 09:30,30,50.86,50.95,50.85,50.86,14
20130101|2012-05-30 10:00,30,50.89,50.96,50.89,50.94,22
20130101|2012-05-30 10:30,30,51.01,51.04,51.01,51.04,31
20130101|2012-05-30 11:30,30,50.85,50.85,50.82,50.82,3
20130101|2012-05-30 12:00,30,50.9,50.9,50.89,50.89,53
20130101|2012-05-30 12:30,30,50.89,50.92,50.89,50.92,2
20130101|2012-05-30 13:00,30,50.94,50.94,50.94,50.94,1
20130101|2012-05-31 08:30,31,50.79,50.79,50.79,50.79,1
20130101|2012-05-31 09:30,31,50.51,50.62,50.51,50.62,2
20130101|2012-05-31 10:00,31,50.61,50.61,50.37,50.53,101
20130101|2012-05-31 10:30,31,50.59,50.63,50.58,50.59,19
20130101|2012-05-31 11:00,31,50.49,50.69,50.48,50.68,13
20130101|2012-05-31 12:30,31,50.58,50.58,50.46,50.47,9
20130101|2012-06-01 03:30,1,50.21,50.21,50.21,50.21,26
20130101|2012-06-01 06:00,1,49.92,49.92,49.92,49.92,2
20130101|2012-06-01 07:00,1,49.97,49.97,49.97,49.97,1
20130101|2012-06-01 07:30,1,49.8,49.8,49.73,49.79,28
20130101|2012-06-01 08:00,1,49.94,49.98,49.91,49.98,6
20130101|2012-06-01 09:30,1,49.89,50.05,49.83,49.96,19
20130101|2012-06-01 10:00,1,49.9,49.97,49.83,49.85,39
20130101|2012-06-01 10:30,1,49.85,50.09,49.84,50.05,73
20130101|2012-06-01 11:00,1,50.09,50.12,50.04,50.12,17
20130101|2012-06-01 11:30,1,50.09,50.11,50.09,50.11,10
20130101|2012-06-01 12:30,1,49.96,49.97,49.96,49.97,7
20130101|2012-06-01 13:00,1,49.98,50.08,49.98,50.04,11
20130101|2012-06-03 21:30,4,49.62,49.62,49.5,49.5,9
20130101|2012-06-03 22:00,4,49.49,49.49,49.49,49.49,70
20130101|2012-06-04 05:00,4,49.52,49.52,49.52,49.52,1
20130101|2012-06-04 07:00,4,49.58,49.58,49.58,49.58,2
20130101|2012-06-04 09:00,4,49.62,49.62,49.6,49.6,3
20130101|2012-06-04 09:30,4,49.64,49.72,49.55,49.64,50
20130101|2012-06-04 10:00,4,49.55,49.6,49.55,49.6,3
20130101|2012-06-04 11:00,4,49.63,49.63,49.63,49.63,6
20130101|2012-06-04 11:30,4,49.43,49.43,49.43,49.43,1
20130101|2012-06-04 12:00,4,49.32,49.38,49.32,49.38,14
20130101|2012-06-04 12:30,4,49.48,49.48,49.48,49.48,5
20130101|2012-06-04 13:00,4,49.53,49.53,49.53,49.53,1
20130101|2012-06-04 13:30,4,49.74,49.74,49.74,49.74,1
20130101|2012-06-05 08:00,5,49.66,49.66,49.66,49.66,3
20130101|2012-06-05 08:30,5,49.64,49.64,49.64,49.64,2
20130101|2012-06-05 09:00,5,49.75,49.87,49.75,49.87,27
20130101|2012-06-05 09:30,5,49.59,49.63,49.59,49.61,7
20130101|2012-06-05 10:30,5,49.67,49.67,49.67,49.67,2
20130101|2012-06-05 11:00,5,49.76,49.78,49.76,49.78,8
20130101|2012-06-05 11:30,5,49.78,49.78,49.78,49.78,2
20130101|2012-06-05 12:00,5,49.77,49.78,49.77,49.77,12
20130101|2012-06-05 12:30,5,49.84,49.85,49.84,49.84,3
20130101|2012-06-05 13:30,5,49.89,49.9,49.89,49.89,10
20130101|2012-06-05 20:30,6,50.52,50.52,50.52,50.52,1
20130101|2012-06-06 05:00,6,50.44,50.46,50.44,50.45,34
20130101|2012-06-06 06:00,6,50.47,50.47,50.47,50.47,13
20130101|2012-06-06 08:00,6,50.41,50.42,50.41,50.42,24
20130101|2012-06-06 10:30,6,50.73,50.73,50.71,50.73,9
20130101|2012-06-06 11:30,6,50.63,50.63,50.63,50.63,12
20130101|2012-06-06 13:00,6,50.62,50.62,50.62,50.62,1
20130101|2012-06-07 08:00,7,51.31,51.31,51.25,51.25,2
20130101|2012-06-07 09:30,7,50.79,50.82,50.73,50.77,35
20130101|2012-06-07 10:00,7,50.84,50.91,50.81,50.88,22
20130101|2012-06-07 10:30,7,50.96,50.97,50.96,50.97,6
20130101|2012-06-07 11:00,7,51.06,51.06,51.06,51.06,5
20130101|2012-06-07 12:00,7,50.9,51,50.9,51,6
20130101|2012-06-07 12:30,7,51.54,51.54,51.54,51.54,2
20130101|2012-06-07 13:00,7,51.48,51.68,51.48,51.6,23
20130101|2012-06-07 21:30,8,50.8,50.8,50.8,50.8,2
20130101|2012-06-08 09:00,8,50.98,50.98,50.97,50.97,4
20130101|2012-06-08 09:30,8,50.99,50.99,50.81,50.87,11
20130101|2012-06-08 10:30,8,50.96,50.96,50.96,50.96,1
20130101|2012-06-08 11:00,8,50.89,50.9,50.89,50.89,6
20130101|2012-06-08 11:30,8,50.77,50.86,50.77,50.85,8
20130101|2012-06-08 12:00,8,50.87,50.91,50.77,50.77,15
20130101|2012-06-08 12:30,8,50.74,50.75,50.74,50.75,13
20130101|2012-06-08 13:00,8,50.72,50.84,50.69,50.73,195
20130101|2012-06-08 13:30,8,50.72,50.72,50.72,50.72,1
20130101|2012-06-10 19:00,11,51.17,51.17,51.17,51.17,1
20130101|2012-06-11 08:00,11,51.31,51.31,51.31,51.31,1
20130101|2012-06-11 09:30,11,51.15,51.15,51.14,51.14,20
20130101|2012-06-11 10:30,11,51.16,51.3,51.15,51.29,20
20130101|2012-06-11 11:00,11,51.26,51.26,51.17,51.18,32
20130101|2012-06-11 13:00,11,51.02,51.12,50.96,50.96,18
20130101|2012-06-11 13:30,11,50.87,50.87,50.87,50.87,1
20130101|2012-06-12 09:00,12,50.86,50.87,50.86,50.87,4
20130101|2012-06-12 09:30,12,50.79,50.79,50.79,50.79,1
20130101|2012-06-12 10:00,12,50.82,50.98,50.82,50.85,11
20130101|2012-06-12 10:30,12,50.82,50.82,50.75,50.75,20
20130101|2012-06-12 11:30,12,50.93,50.95,50.93,50.95,4
20130101|2012-06-12 12:30,12,50.92,50.92,50.89,50.89,2
20130101|2012-06-13 01:00,13,51.05,51.05,50.98,50.98,11
20130101|2012-06-13 01:30,13,51,51,51,51,14
20130101|2012-06-13 02:00,13,51.07,51.07,51.07,51.07,5
20130101|2012-06-13 08:30,13,50.35,50.35,50.35,50.35,10
20130101|2012-06-13 09:00,13,50.35,50.45,50.35,50.45,59
20130101|2012-06-13 09:30,13,50.49,50.61,50.46,50.58,75
20130101|2012-06-13 10:00,13,50.5,50.5,50.26,50.29,41
20130101|2012-06-13 10:30,13,50.38,50.38,50.3,50.3,6
20130101|2012-06-13 12:00,13,50.42,50.42,50.37,50.37,4
20130101|2012-06-13 12:30,13,50.34,50.34,50.31,50.31,5
20130101|2012-06-13 13:00,13,50.47,50.47,50.38,50.38,2
20130101|2012-06-14 00:00,14,50.35,50.37,50.35,50.37,10
20130101|2012-06-14 01:00,14,50.26,50.27,50.26,50.27,3
20130101|2012-06-14 01:30,14,49.94,49.97,49.94,49.97,2
20130101|2012-06-14 03:30,14,49.93,49.93,49.93,49.93,59
20130101|2012-06-14 04:00,14,49.93,49.93,49.93,49.93,41
20130101|2012-06-14 07:30,14,49.84,49.95,49.77,49.94,34
20130101|2012-06-14 08:00,14,49.96,49.96,49.96,49.96,1
20130101|2012-06-14 08:30,14,50.09,50.09,50.03,50.03,7
20130101|2012-06-14 09:00,14,50.11,50.15,50.11,50.14,9
20130101|2012-06-14 09:30,14,49.9,49.9,49.73,49.76,201
20130101|2012-06-14 10:00,14,49.78,49.81,49.7,49.81,17
20130101|2012-06-14 10:30,14,49.73,49.76,49.67,49.76,151
20130101|2012-06-14 11:00,14,49.7,49.7,49.55,49.55,53
20130101|2012-06-14 11:30,14,49.54,49.61,49.54,49.59,10
20130101|2012-06-14 12:00,14,49.56,49.56,49.47,49.47,15
20130101|2012-06-14 12:30,14,49.46,49.47,49.27,49.29,58
20130101|2012-06-14 13:00,14,49.32,49.37,49.22,49.27,22
20130101|2012-06-15 08:00,15,49.44,49.44,49.44,49.44,1
20130101|2012-06-15 08:30,15,49.44,49.44,49.44,49.44,1
20130101|2012-06-15 09:00,15,49.43,49.43,49.43,49.43,1
20130101|2012-06-15 09:30,15,49.27,49.37,49.26,49.35,112
20130101|2012-06-15 10:00,15,49.41,49.49,49.33,49.33,31
20130101|2012-06-15 10:30,15,49.33,49.33,49.29,49.29,3
20130101|2012-06-15 11:00,15,49.13,49.13,49,49.06,15
20130101|2012-06-15 11:30,15,49.02,49.15,49.02,49.15,20
20130101|2012-06-15 12:00,15,49.18,49.23,49.12,49.21,48
20130101|2012-06-15 12:30,15,49.23,49.31,49.21,49.25,10
20130101|2012-06-15 13:00,15,49.24,49.58,49.24,49.54,18
20130101|2012-06-15 13:30,15,49.69,49.71,49.69,49.71,5
20130101|2012-06-17 20:30,18,50,50,50,50,36
20130101|2012-06-18 09:00,18,49.95,49.95,49.95,49.95,1
20130101|2012-06-18 09:30,18,49.9,49.9,49.74,49.79,62
20130101|2012-06-18 10:00,18,49.86,49.86,49.66,49.67,17
20130101|2012-06-18 10:30,18,49.69,49.74,49.65,49.71,24
20130101|2012-06-18 11:00,18,49.78,49.8,49.78,49.8,8
20130101|2012-06-18 11:30,18,49.78,49.81,49.69,49.8,24
20130101|2012-06-18 12:00,18,49.79,49.79,49.7,49.7,17
20130101|2012-06-18 12:30,18,49.71,49.74,49.61,49.63,24
20130101|2012-06-18 13:00,18,49.63,49.84,49.63,49.74,160
20130101|2012-06-18 13:30,18,49.8,49.8,49.73,49.73,2
20130101|2012-06-18 19:00,19,50.31,50.31,50.31,50.31,1
20130101|2012-06-18 19:30,19,50.36,50.36,50.36,50.36,5
20130101|2012-06-18 20:00,19,50.38,50.38,50.38,50.38,1
20130101|2012-06-19 07:30,19,50.85,50.85,50.85,50.85,2
20130101|2012-06-19 09:00,19,51.23,51.23,51,51,9
20130101|2012-06-19 09:30,19,51.18,51.45,51.18,51.41,27
20130101|2012-06-19 10:00,19,51.44,51.73,51.42,51.42,44
20130101|2012-06-19 10:30,19,51.49,51.49,51.43,51.43,8
20130101|2012-06-19 11:00,19,51.44,51.44,51.43,51.43,25
20130101|2012-06-19 11:30,19,51.43,51.46,51.4,51.4,35
20130101|2012-06-19 12:00,19,51.47,51.47,51.47,51.47,1
20130101|2012-06-19 12:30,19,51.4,51.49,51.4,51.48,6
20130101|2012-06-19 13:00,19,51.47,51.5,51.38,51.5,57
20130101|2012-06-19 19:00,20,51.38,51.39,51.38,51.39,2
20130101|2012-06-19 20:00,20,51.47,51.48,51.47,51.48,3
20130101|2012-06-20 08:00,20,52.02,52.02,52.02,52.02,3
20130101|2012-06-20 09:00,20,51.79,51.79,51.79,51.79,1
20130101|2012-06-20 09:30,20,52.03,52.03,51.91,51.91,53
20130101|2012-06-20 10:00,20,52,52,51.98,52,27
20130101|2012-06-20 10:30,20,52,52,51.91,51.91,4
20130101|2012-06-20 11:30,20,51.93,51.99,51.93,51.99,6
20130101|2012-06-20 12:00,20,51.98,52.06,51.96,51.96,5
20130101|2012-06-20 12:30,20,51.98,52,51.98,52,8
20130101|2012-06-20 13:30,20,51.85,51.85,51.85,51.85,1
20130101|2012-06-21 08:00,21,51.4,51.4,51.32,51.32,9
20130101|2012-06-21 08:30,21,51.32,51.32,51.32,51.32,1
20130101|2012-06-21 09:30,21,51.35,51.73,51.35,51.73,85
20130101|2012-06-21 10:00,21,51.71,51.71,51.54,51.54,8
20130101|2012-06-21 10:30,21,51.53,51.54,51.43,51.43,21
20130101|2012-06-21 11:00,21,51.37,51.37,51.26,51.28,12
20130101|2012-06-21 11:30,21,51.25,51.28,50.97,51.09,120
20130101|2012-06-21 12:00,21,51.09,51.12,51,51.12,48
20130101|2012-06-21 12:30,21,51.11,51.28,51.09,51.15,88
20130101|2012-06-21 13:00,21,51.14,51.16,50.99,50.99,37
20130101|2012-06-21 13:30,21,51.09,51.09,51.09,51.09,1
20130101|2012-06-21 21:30,22,50.86,50.86,50.86,50.86,2
20130101|2012-06-22 02:00,22,50.5,50.5,50.5,50.5,99
20130101|2012-06-22 07:30,22,50.77,50.83,50.77,50.83,8
20130101|2012-06-22 08:00,22,50.83,50.87,50.83,50.87,7
20130101|2012-06-22 08:30,22,51.08,51.24,51.07,51.24,10
20130101|2012-06-22 09:00,22,51.13,51.27,51.1,51.27,6
20130101|2012-06-22 09:30,22,51.36,51.37,51.25,51.25,57
20130101|2012-06-22 10:00,22,51.17,51.26,51.14,51.19,75
20130101|2012-06-22 10:30,22,51.16,51.17,51.12,51.12,113
20130101|2012-06-22 11:00,22,51.1,51.13,51.1,51.11,16
20130101|2012-06-22 11:30,22,51.05,51.06,51.05,51.06,2
20130101|2012-06-22 12:00,22,51.04,51.04,50.81,50.81,10
20130101|2012-06-22 12:30,22,50.81,50.81,50.74,50.74,8
20130101|2012-06-22 13:00,22,50.84,50.97,50.8,50.8,77
20130101|2012-06-24 19:00,25,51.78,51.78,51.78,51.78,2
20130101|2012-06-25 04:30,25,51.92,51.92,51.92,51.92,1
20130101|2012-06-25 09:30,25,52.13,52.75,52.13,52.68,25
20130101|2012-06-25 10:00,25,52.57,52.6,52.55,52.6,5
20130101|2012-06-25 10:30,25,52.62,52.62,52.62,52.62,1
20130101|2012-06-25 11:00,25,52.65,52.68,52.51,52.51,13
20130101|2012-06-25 11:30,25,52.55,52.55,52.37,52.37,18
20130101|2012-06-25 12:00,25,52.35,52.35,52.26,52.32,31
20130101|2012-06-25 12:30,25,52.31,52.35,52.28,52.35,11
20130101|2012-06-25 13:00,25,52.43,52.43,52.43,52.43,1
20130101|2012-06-25 13:30,25,52.37,52.46,52.3,52.46,157
20130101|2012-06-25 17:00,26,52.64,52.7,52.6,52.6,142
20130101|2012-06-25 17:30,26,52.68,52.68,52.55,52.55,39
20130101|2012-06-25 18:00,26,52.6,52.6,52.6,52.6,19
20130101|2012-06-26 04:30,26,52.12,52.15,52.12,52.14,9
20130101|2012-06-26 05:00,26,52.23,52.23,52.23,52.23,1
20130101|2012-06-26 08:00,26,52.66,52.68,52.6,52.68,93
20130101|2012-06-26 08:30,26,52.67,52.69,52.6,52.6,92
20130101|2012-06-26 09:00,26,52.55,52.57,52.54,52.54,19
20130101|2012-06-26 09:30,26,52.59,52.59,52.36,52.43,207
20130101|2012-06-26 10:00,26,52.41,52.46,52.3,52.41,111
20130101|2012-06-26 10:30,26,52.33,52.35,52.27,52.32,45
20130101|2012-06-26 11:00,26,52.3,52.41,52.27,52.39,14
20130101|2012-06-26 11:30,26,52.4,52.43,52.4,52.42,8
20130101|2012-06-26 12:00,26,52.35,52.35,52.26,52.26,10
20130101|2012-06-26 12:30,26,52.24,52.27,52.21,52.25,8
20130101|2012-06-26 13:00,26,52.23,52.28,52.19,52.19,46
20130101|2012-06-26 13:30,26,52.21,52.21,52.01,52.03,17
20130101|2012-06-27 02:30,27,52.35,52.35,52.35,52.35,1
20130101|2012-06-27 07:30,27,52.81,52.81,52.81,52.81,1
20130101|2012-06-27 08:30,27,52.63,52.69,52.58,52.69,54
20130101|2012-06-27 09:30,27,52.76,52.86,52.73,52.86,39
20130101|2012-06-27 10:00,27,52.88,52.88,52.7,52.76,27
20130101|2012-06-27 10:30,27,52.77,52.8,52.77,52.8,5
20130101|2012-06-27 11:00,27,52.81,52.81,52.77,52.78,6
20130101|2012-06-27 11:30,27,52.79,52.79,52.72,52.72,4
20130101|2012-06-27 12:00,27,52.58,52.58,52.55,52.56,55
20130101|2012-06-27 12:30,27,52.55,52.55,52.5,52.5,51
20130101|2012-06-27 13:00,27,52.47,52.57,52.47,52.57,8
20130101|2012-06-27 13:30,27,52.53,52.54,52.48,52.49,21
20130101|2012-06-28 02:30,28,52.29,52.29,52.29,52.29,1
20130101|2012-06-28 06:30,28,52.28,52.28,52.28,52.28,1
20130101|2012-06-28 09:00,28,52.23,52.23,52.18,52.19,10
20130101|2012-06-28 09:30,28,52.29,52.4,52.15,52.15,53
20130101|2012-06-28 10:00,28,52.17,52.22,52.13,52.13,48
20130101|2012-06-28 10:30,28,52.08,52.1,52.03,52.03,160
20130101|2012-06-28 11:00,28,52.06,52.06,51.81,51.82,58
20130101|2012-06-28 11:30,28,51.76,51.78,51.68,51.73,44
20130101|2012-06-28 12:00,28,51.77,51.89,51.77,51.87,26
20130101|2012-06-28 12:30,28,51.88,51.96,51.85,51.96,25
20130101|2012-06-28 13:00,28,51.97,52.06,51.92,51.92,34
20130101|2012-06-28 13:30,28,51.93,52.08,51.79,51.94,369
20130101|2012-06-29 00:30,29,52.31,52.35,52.31,52.35,20
20130101|2012-06-29 04:30,29,52.5,52.5,52.5,52.5,1
20130101|2012-06-29 05:30,29,52.45,52.49,52.45,52.47,27
20130101|2012-06-29 07:00,29,52.99,52.99,52.99,52.99,1
20130101|2012-06-29 07:30,29,52.57,53,52.46,53,14
20130101|2012-06-29 08:00,29,53.1,53.1,53.1,53.1,1
20130101|2012-06-29 08:30,29,52.68,52.72,52.65,52.72,32
20130101|2012-06-29 09:00,29,52.8,52.96,52.8,52.96,10
20130101|2012-06-29 09:30,29,52.95,52.97,52.87,52.93,56
20130101|2012-06-29 10:00,29,52.9,52.94,52.9,52.94,24
20130101|2012-06-29 10:30,29,53.1,53.1,53,53,3
20130101|2012-06-29 11:00,29,53.02,53.02,52.84,52.84,26
20130101|2012-06-29 11:30,29,52.83,52.95,52.83,52.95,12
20130101|2012-06-29 12:00,29,52.95,52.95,52.93,52.93,3
20130101|2012-06-29 12:30,29,53.05,53.1,53.03,53.03,39
20130101|2012-06-29 13:00,29,53.03,53.08,52.95,53.08,26
20130101|2012-06-29 13:30,29,53.02,53.47,53.02,53.47,112
20130101|2012-07-01 17:00,2,53.86,53.86,53.83,53.83,2
20130101|2012-07-01 20:00,2,53.75,53.75,53.73,53.73,3
20130101|2012-07-01 22:00,2,53.32,53.32,53.3,53.3,2
20130101|2012-07-01 22:30,2,53.39,53.39,53.39,53.39,1
20130101|2012-07-02 04:00,2,53.68,53.75,53.68,53.75,150
20130101|2012-07-02 08:30,2,53.66,53.66,53.66,53.66,24
20130101|2012-07-02 09:00,2,53.62,53.66,53.62,53.66,54
20130101|2012-07-02 09:30,2,53.51,53.51,53.39,53.45,45
20130101|2012-07-02 10:00,2,53.37,53.39,53.31,53.31,35
20130101|2012-07-02 10:30,2,53.31,53.31,53.27,53.28,13
20130101|2012-07-02 11:00,2,53.27,53.28,53.19,53.28,11
20130101|2012-07-02 11:30,2,53.27,53.3,53.18,53.19,15
20130101|2012-07-02 12:00,2,53.21,53.25,53.06,53.18,31
20130101|2012-07-02 12:30,2,53.19,53.29,53.17,53.25,40
20130101|2012-07-02 13:00,2,53.27,53.37,53.27,53.37,24
20130101|2012-07-02 13:30,2,53.35,53.44,53.31,53.31,18
20130101|2012-07-02 20:00,3,53.44,53.48,53.44,53.48,50
20130101|2012-07-03 03:30,3,53.66,53.66,53.66,53.66,18
20130101|2012-07-03 07:00,3,53.61,53.61,53.61,53.61,1
20130101|2012-07-03 07:30,3,53.69,53.69,53.69,53.69,3
20130101|2012-07-03 08:00,3,53.86,53.86,53.86,53.86,1
20130101|2012-07-03 08:30,3,53.86,53.98,53.85,53.98,18
20130101|2012-07-03 09:00,3,53.96,54,53.96,54,26
20130101|2012-07-03 09:30,3,53.97,53.97,53.62,53.78,165
20130101|2012-07-03 10:00,3,53.73,53.8,53.72,53.76,12
20130101|2012-07-03 10:30,3,53.78,53.85,53.74,53.79,71
20130101|2012-07-03 11:00,3,53.76,53.82,53.76,53.82,26
20130101|2012-07-03 11:30,3,53.8,54.17,53.79,54.12,170
20130101|2012-07-05 09:30,5,54.38,55.02,54.38,54.9,787
20130101|2012-07-05 10:00,5,54.83,54.9,54.75,54.88,283
20130101|2012-07-05 10:30,5,54.91,54.97,54.84,54.84,176
20130101|2012-07-05 11:00,5,54.91,54.92,54.8,54.89,13
20130101|2012-07-05 11:30,5,54.88,54.99,54.88,54.97,20
20130101|2012-07-05 12:00,5,54.99,55.23,54.98,55.23,39
20130101|2012-07-05 12:30,5,55.24,55.24,55.09,55.13,214
20130101|2012-07-05 13:00,5,55.13,55.23,55.08,55.14,53
20130101|2012-07-05 13:30,5,55.16,55.43,55.16,55.43,28
20130101|2012-07-05 17:00,6,55.29,55.29,55.29,55.29,1
20130101|2012-07-05 17:30,6,55.42,55.42,55.42,55.42,1
20130101|2012-07-05 18:30,6,55.25,55.25,55.25,55.25,100
20130101|2012-07-05 19:00,6,55.1,55.1,55.1,55.1,1
20130101|2012-07-05 20:00,6,54.9,54.9,54.9,54.9,1
20130101|2012-07-05 20:30,6,54.94,54.94,54.94,54.94,100
20130101|2012-07-06 00:30,6,54.84,54.84,54.84,54.84,2
20130101|2012-07-06 01:30,6,54.8,54.8,54.8,54.8,2
20130101|2012-07-06 02:00,6,54.83,54.83,54.76,54.76,3
20130101|2012-07-06 02:30,6,54.85,54.86,54.85,54.86,4
20130101|2012-07-06 03:30,6,54.99,54.99,54.88,54.88,8
20130101|2012-07-06 04:00,6,54.82,54.82,54.81,54.81,6
20130101|2012-07-06 04:30,6,54.67,54.67,54.52,54.53,7
20130101|2012-07-06 05:00,6,54.55,54.58,54.55,54.58,3
20130101|2012-07-06 05:30,6,54.65,54.65,54.65,54.65,3
20130101|2012-07-06 07:00,6,54.69,54.69,54.69,54.69,1
20130101|2012-07-06 07:30,6,54.64,54.64,54.64,54.64,1
20130101|2012-07-06 08:00,6,54.69,54.69,54.69,54.69,3
20130101|2012-07-06 08:30,6,54.64,54.69,54.63,54.63,273
20130101|2012-07-06 09:00,6,54.63,54.66,54.63,54.66,29
20130101|2012-07-06 09:30,6,54.67,55.04,54.66,54.95,169
20130101|2012-07-06 10:00,6,54.88,54.95,54.87,54.94,36
20130101|2012-07-06 10:30,6,54.83,54.84,54.76,54.76,125
20130101|2012-07-06 11:00,6,54.74,54.87,54.74,54.87,179
20130101|2012-07-06 11:30,6,54.88,54.88,54.88,54.88,7
20130101|2012-07-06 12:00,6,54.93,54.93,54.81,54.81,9
20130101|2012-07-06 12:30,6,54.77,54.78,54.64,54.64,74
20130101|2012-07-06 13:00,6,54.6,54.61,54.58,54.6,38
20130101|2012-07-06 13:30,6,54.53,54.55,54.46,54.46,21
20130101|2012-07-08 20:00,9,54.79,54.79,54.79,54.79,2
20130101|2012-07-09 02:00,9,55.53,55.53,55.53,55.53,6
20130101|2012-07-09 02:30,9,55.52,55.52,55.52,55.52,3
20130101|2012-07-09 03:00,9,55.54,55.55,55.48,55.49,22
20130101|2012-07-09 03:30,9,55.42,55.42,55.42,55.42,1
20130101|2012-07-09 05:00,9,55.47,55.48,55.47,55.48,8
20130101|2012-07-09 06:30,9,55.41,55.42,55.41,55.42,2
20130101|2012-07-09 07:30,9,55.36,55.53,55.35,55.47,15
20130101|2012-07-09 08:00,9,55.42,55.52,55.42,55.52,17
20130101|2012-07-09 08:30,9,55.57,55.58,55.57,55.58,9
20130101|2012-07-09 09:00,9,55.57,55.72,55.57,55.72,14
20130101|2012-07-09 09:30,9,55.93,56.24,55.57,55.58,109
20130101|2012-07-09 10:00,9,55.64,55.73,55.52,55.57,37
20130101|2012-07-09 10:30,9,55.52,55.74,55.49,55.65,39
20130101|2012-07-09 11:00,9,55.66,55.73,55.66,55.68,11
20130101|2012-07-09 11:30,9,55.73,55.8,55.73,55.77,8
20130101|2012-07-09 12:00,9,55.69,55.73,55.65,55.7,37
20130101|2012-07-09 12:30,9,55.73,55.82,55.71,55.82,40
20130101|2012-07-09 13:00,9,55.89,55.93,55.84,55.89,56
20130101|2012-07-09 13:30,9,55.84,55.84,55.62,55.69,27
20130101|2012-07-09 17:00,10,55.5,55.5,55.5,55.5,10
20130101|2012-07-09 18:00,10,55.33,55.33,55.21,55.21,2
20130101|2012-07-09 20:00,10,55.28,55.29,55.28,55.29,2
20130101|2012-07-09 20:30,10,55.14,55.14,55.13,55.13,6
20130101|2012-07-09 21:00,10,55.35,55.35,55.35,55.35,1
20130101|2012-07-10 02:00,10,55.19,55.19,55.19,55.19,3
20130101|2012-07-10 02:30,10,55.14,55.16,55.14,55.16,6
20130101|2012-07-10 03:30,10,55.24,55.24,55.24,55.24,3
20130101|2012-07-10 04:00,10,55.47,55.56,55.47,55.56,5
20130101|2012-07-10 05:00,10,55.41,55.41,55.41,55.41,1
20130101|2012-07-10 07:30,10,55.26,55.29,55.22,55.22,6
20130101|2012-07-10 08:00,10,55.36,55.36,55.36,55.36,1
20130101|2012-07-10 08:30,10,55.29,55.3,55.29,55.3,2
20130101|2012-07-10 09:00,10,55.25,55.25,55.2,55.22,10
20130101|2012-07-10 09:30,10,55.26,55.33,55.14,55.25,177
20130101|2012-07-10 10:00,10,55.24,55.42,55.24,55.42,35
20130101|2012-07-10 10:30,10,55.45,55.46,55.37,55.38,49
20130101|2012-07-10 11:00,10,55.39,55.39,55.26,55.29,49
20130101|2012-07-10 11:30,10,55.27,55.37,55.27,55.37,115
20130101|2012-07-10 12:00,10,55.36,55.36,55.29,55.3,41
20130101|2012-07-10 12:30,10,55.28,55.33,55.27,55.33,14
20130101|2012-07-10 13:00,10,55.34,55.41,55.33,55.36,66
20130101|2012-07-10 13:30,10,55.46,55.46,55.33,55.42,40
20130101|2012-07-11 07:00,11,55.27,55.32,55.27,55.29,4
20130101|2012-07-11 07:30,11,55.44,55.89,55.44,55.68,26
20130101|2012-07-11 08:00,11,55.76,55.77,55.72,55.77,16
20130101|2012-07-11 08:30,11,55.88,55.94,55.88,55.9,40
20130101|2012-07-11 09:00,11,55.9,55.9,55.77,55.77,27
20130101|2012-07-11 09:30,11,55.81,55.81,55.49,55.53,131
20130101|2012-07-11 10:00,11,55.44,55.48,54.85,55.36,176
20130101|2012-07-11 10:30,11,55.34,55.46,55.14,55.14,104
20130101|2012-07-11 11:00,11,55.11,55.3,55.11,55.14,47
20130101|2012-07-11 11:30,11,55.22,55.26,55.02,55.02,69
20130101|2012-07-11 12:00,11,54.98,54.98,54.65,54.94,104
20130101|2012-07-11 12:30,11,54.77,54.88,54.62,54.87,22
20130101|2012-07-11 13:00,11,54.86,54.91,54.73,54.75,32
20130101|2012-07-11 13:30,11,54.9,55.05,54.8,54.89,66
20130101|2012-07-11 18:00,12,54.98,54.98,54.98,54.98,1
20130101|2012-07-11 19:30,12,54.86,54.86,54.86,54.86,1
20130101|2012-07-11 20:00,12,54.68,54.68,54.45,54.56,12
20130101|2012-07-11 20:30,12,54.57,54.57,54.36,54.36,5
20130101|2012-07-11 21:00,12,54.44,54.44,54.44,54.44,3
20130101|2012-07-11 22:30,12,54.45,54.45,54.45,54.45,1
20130101|2012-07-12 01:00,12,54.31,54.31,54.31,54.31,2
20130101|2012-07-12 03:00,12,54.46,54.46,54.46,54.46,1
20130101|2012-07-12 03:30,12,54.5,54.5,54.42,54.42,5
20130101|2012-07-12 05:30,12,54.38,54.38,54.25,54.25,4
20130101|2012-07-12 06:00,12,54.29,54.29,54.29,54.29,1
20130101|2012-07-12 06:30,12,54.32,54.32,54.32,54.32,1
20130101|2012-07-12 07:00,12,54.39,54.46,54.39,54.46,5
20130101|2012-07-12 08:00,12,54.63,54.63,54.57,54.57,2
20130101|2012-07-12 08:30,12,54.64,54.64,54.64,54.64,3
20130101|2012-07-12 09:30,12,54.7,54.78,54.48,54.64,21
20130101|2012-07-12 10:00,12,54.51,54.6,54.51,54.59,23
20130101|2012-07-12 10:30,12,54.55,54.63,54.49,54.63,23
20130101|2012-07-12 11:00,12,54.69,54.69,54.63,54.69,14
20130101|2012-07-12 11:30,12,54.73,54.87,54.73,54.87,12
20130101|2012-07-12 12:00,12,54.79,54.81,54.74,54.74,7
20130101|2012-07-12 12:30,12,54.9,54.9,54.9,54.9,1
20130101|2012-07-12 13:00,12,54.88,54.89,54.79,54.89,31
20130101|2012-07-12 13:30,12,54.84,54.84,54.41,54.41,24
20130101|2012-07-12 18:00,13,54.48,54.48,54.48,54.48,1
20130101|2012-07-13 02:30,13,54.85,54.85,54.85,54.85,3
20130101|2012-07-13 03:00,13,54.81,54.81,54.81,54.81,3
20130101|2012-07-13 03:30,13,54.82,54.82,54.82,54.82,2
20130101|2012-07-13 04:00,13,54.9,54.9,54.89,54.9,4
20130101|2012-07-13 04:30,13,55.06,55.06,55.06,55.06,2
20130101|2012-07-13 05:30,13,55.07,55.23,55.07,55.22,58
20130101|2012-07-13 06:00,13,55.06,55.06,55.06,55.06,2
20130101|2012-07-13 07:00,13,54.98,54.98,54.98,54.98,3
20130101|2012-07-13 08:00,13,54.85,54.85,54.85,54.85,3
20130101|2012-07-13 08:30,13,54.94,55.09,54.94,55.07,7
20130101|2012-07-13 09:00,13,55.18,55.18,55.18,55.18,3
20130101|2012-07-13 09:30,13,55.22,55.22,55,55.02,91
20130101|2012-07-13 10:00,13,54.96,55.05,54.96,55.04,41
20130101|2012-07-13 10:30,13,54.99,55.07,54.96,55.06,143
20130101|2012-07-13 11:00,13,55.04,55.07,54.89,54.93,175
20130101|2012-07-13 11:30,13,54.95,54.98,54.81,54.82,140
20130101|2012-07-13 12:00,13,54.82,54.95,54.81,54.93,118
20130101|2012-07-13 12:30,13,54.94,55,54.92,54.98,180
20130101|2012-07-13 13:00,13,54.98,54.98,54.92,54.95,174
20130101|2012-07-13 13:30,13,54.99,55,54.78,54.78,67
20130101|2012-07-15 17:00,16,55.37,55.39,55.11,55.11,13
20130101|2012-07-15 17:30,16,55.14,55.14,55.14,55.14,1
20130101|2012-07-15 18:00,16,55.23,55.23,55.23,55.23,1
20130101|2012-07-15 19:00,16,55.29,55.29,55.29,55.29,1
20130101|2012-07-15 19:30,16,55.31,55.31,55.31,55.31,1
20130101|2012-07-15 20:00,16,55.5,55.56,55.4,55.41,8
20130101|2012-07-15 20:30,16,55.57,55.57,55.57,55.57,1
20130101|2012-07-15 23:00,16,55.63,55.63,55.62,55.62,2
20130101|2012-07-16 00:30,16,55.74,55.74,55.74,55.74,2
20130101|2012-07-16 02:00,16,55.64,55.69,55.64,55.67,4
20130101|2012-07-16 03:00,16,55.52,55.52,55.46,55.48,11
20130101|2012-07-16 03:30,16,55.45,55.45,55.45,55.45,1
20130101|2012-07-16 04:30,16,55.37,55.37,55.37,55.37,1
20130101|2012-07-16 05:00,16,55.53,55.53,55.53,55.53,1
20130101|2012-07-16 05:30,16,55.67,55.75,55.67,55.75,4
20130101|2012-07-16 07:00,16,55.6,55.6,55.49,55.49,2
20130101|2012-07-16 07:30,16,55.6,55.61,55.6,55.61,7
20130101|2012-07-16 08:00,16,55.68,55.68,55.68,55.68,1
20130101|2012-07-16 08:30,16,55.67,55.67,55.67,55.67,3
20130101|2012-07-16 09:00,16,55.62,55.62,55.46,55.52,8
20130101|2012-07-16 09:30,16,55.65,55.65,55.46,55.46,16
20130101|2012-07-16 10:00,16,55.47,55.51,55.45,55.51,29
20130101|2012-07-16 10:30,16,55.5,55.55,55.47,55.55,24
20130101|2012-07-16 11:00,16,55.52,55.55,55.48,55.48,6
20130101|2012-07-16 11:30,16,55.56,55.65,55.56,55.61,16
20130101|2012-07-16 12:00,16,55.64,55.7,55.55,55.7,238
20130101|2012-07-16 12:30,16,55.68,55.69,55.67,55.67,33
20130101|2012-07-16 13:00,16,55.64,55.76,55.59,55.73,189
20130101|2012-07-16 13:30,16,55.73,55.79,55.7,55.77,172
20130101|2012-07-16 18:00,17,55.91,55.97,55.91,55.97,3
20130101|2012-07-16 18:30,17,55.97,55.97,55.91,55.94,6
20130101|2012-07-16 19:00,17,55.95,55.95,55.95,55.95,4
20130101|2012-07-16 20:00,17,55.8,55.84,55.48,55.48,25
20130101|2012-07-16 21:30,17,55.65,55.77,55.55,55.55,7
20130101|2012-07-16 22:00,17,55.57,55.57,55.53,55.53,3
20130101|2012-07-16 22:30,17,55.61,55.61,55.61,55.61,1
20130101|2012-07-16 23:00,17,55.56,55.56,55.56,55.56,2
20130101|2012-07-17 00:30,17,55.47,55.47,55.47,55.47,2
20130101|2012-07-17 02:30,17,55.43,55.44,55.43,55.44,4
20130101|2012-07-17 03:30,17,55.52,55.61,55.52,55.59,9
20130101|2012-07-17 04:00,17,55.5,55.5,55.49,55.49,6
20130101|2012-07-17 04:30,17,55.42,55.42,55.09,55.09,24
20130101|2012-07-17 05:00,17,55.06,55.21,55.06,55.21,13
20130101|2012-07-17 07:00,17,55.2,55.29,55.2,55.29,12
20130101|2012-07-17 07:30,17,55.28,55.28,55.23,55.23,2
20130101|2012-07-17 08:00,17,55.38,55.38,55.38,55.38,1
20130101|2012-07-17 08:30,17,55.45,55.46,55.44,55.46,13
20130101|2012-07-17 09:00,17,55.42,55.5,55.39,55.45,22
20130101|2012-07-17 09:30,17,55.38,55.39,55.28,55.33,106
20130101|2012-07-17 10:00,17,55.32,55.41,55.3,55.41,108
20130101|2012-07-17 10:30,17,55.35,55.56,55.35,55.52,83
20130101|2012-07-17 11:00,17,55.56,55.56,55.45,55.52,39
20130101|2012-07-17 11:30,17,55.5,55.51,55.44,55.49,12
20130101|2012-07-17 12:00,17,55.52,55.56,55.5,55.5,5
20130101|2012-07-17 12:30,17,55.54,55.56,55.46,55.48,224
20130101|2012-07-17 13:00,17,55.44,55.53,55.3,55.42,97
20130101|2012-07-17 13:30,17,55.43,55.46,55.23,55.28,236
20130101|2012-07-17 17:30,18,55.24,55.24,55.24,55.24,1
20130101|2012-07-17 18:30,18,55.36,55.36,55.36,55.36,1
20130101|2012-07-17 21:00,18,55.47,55.47,55.47,55.47,1
20130101|2012-07-18 00:30,18,55.15,55.15,55.14,55.14,4
20130101|2012-07-18 04:00,18,54.89,54.89,54.89,54.89,1
20130101|2012-07-18 04:30,18,54.93,54.93,54.93,54.93,2
20130101|2012-07-18 05:30,18,54.93,54.93,54.93,54.93,2
20130101|2012-07-18 06:00,18,54.99,55.04,54.97,55.01,84
20130101|2012-07-18 06:30,18,54.96,55.05,54.95,55.05,4
20130101|2012-07-18 07:00,18,55.01,55.05,54.98,54.98,24
20130101|2012-07-18 08:00,18,54.93,54.97,54.93,54.97,59
20130101|2012-07-18 08:30,18,54.93,55.05,54.83,54.85,108
20130101|2012-07-18 09:00,18,54.89,54.95,54.89,54.94,19
20130101|2012-07-18 09:30,18,54.99,55.15,54.84,54.98,596
20130101|2012-07-18 10:00,18,54.98,54.98,54.58,54.59,569
20130101|2012-07-18 10:30,18,54.58,54.61,54.5,54.5,325
20130101|2012-07-18 11:00,18,54.5,54.52,54.43,54.52,68
20130101|2012-07-18 11:30,18,54.54,54.72,54.49,54.69,60
20130101|2012-07-18 12:00,18,54.69,55.1,54.68,55,228
20130101|2012-07-18 12:30,18,55,55.01,54.9,54.9,45
20130101|2012-07-18 13:00,18,54.93,54.99,54.85,54.86,70
20130101|2012-07-18 13:30,18,54.86,55.15,54.85,55.13,487
20130101|2012-07-18 17:00,19,55.15,55.15,55.06,55.06,6
20130101|2012-07-18 17:30,19,55.12,55.18,55.12,55.18,4
20130101|2012-07-18 19:00,19,55.06,55.06,55.06,55.06,1
20130101|2012-07-18 20:00,19,55.21,55.21,55.21,55.21,1
20130101|2012-07-18 20:30,19,55.2,55.2,55.16,55.16,6
20130101|2012-07-18 23:30,19,55.25,55.25,55.25,55.25,1
20130101|2012-07-19 00:00,19,55.28,55.28,55.26,55.28,5
20130101|2012-07-19 00:30,19,55.19,55.19,55.11,55.11,3
20130101|2012-07-19 01:00,19,55.1,55.1,55.1,55.1,1
20130101|2012-07-19 01:30,19,55.24,55.25,55.24,55.25,3
20130101|2012-07-19 02:00,19,55.28,55.31,55.28,55.31,5
20130101|2012-07-19 02:30,19,55.5,55.53,55.5,55.5,5
20130101|2012-07-19 05:00,19,55.36,55.47,55.36,55.47,5
20130101|2012-07-19 05:30,19,55.6,55.79,55.6,55.77,6
20130101|2012-07-19 06:00,19,55.53,55.55,55.53,55.55,2
20130101|2012-07-19 06:30,19,55.52,55.58,55.51,55.58,15
20130101|2012-07-19 07:00,19,55.52,55.55,55.51,55.52,8
20130101|2012-07-19 07:30,19,55.51,55.51,55.45,55.5,19
20130101|2012-07-19 08:00,19,55.54,55.54,55.41,55.41,2
20130101|2012-07-19 08:30,19,55.53,55.71,55.45,55.69,108
20130101|2012-07-19 09:00,19,55.68,55.72,55.38,55.61,215
20130101|2012-07-19 09:30,19,55.6,55.64,55.33,55.49,122
20130101|2012-07-19 10:00,19,55.42,55.65,55.42,55.57,42
20130101|2012-07-19 10:30,19,55.63,55.72,55.53,55.68,397
20130101|2012-07-19 11:00,19,55.68,55.69,55.64,55.68,319
20130101|2012-07-19 11:30,19,55.68,55.71,55.64,55.66,84
20130101|2012-07-19 12:00,19,55.68,55.72,55.65,55.71,186
20130101|2012-07-19 12:30,19,55.71,55.72,55.61,55.61,44
20130101|2012-07-19 13:00,19,55.6,55.65,55.54,55.65,84
20130101|2012-07-19 13:30,19,55.69,55.69,55.43,55.47,333
20130101|2012-07-19 17:00,20,55.49,55.54,55.39,55.47,44
20130101|2012-07-19 17:30,20,55.5,55.5,55.5,55.5,1
20130101|2012-07-19 18:00,20,55.5,55.5,55.5,55.5,2
20130101|2012-07-19 18:30,20,55.6,55.6,55.58,55.58,4
20130101|2012-07-19 19:00,20,55.57,55.6,55.56,55.6,6
20130101|2012-07-19 19:30,20,55.43,55.43,55.43,55.43,1
20130101|2012-07-19 20:00,20,55.44,55.67,55.44,55.51,4
20130101|2012-07-19 20:30,20,55.38,55.39,55.38,55.39,2
20130101|2012-07-19 21:30,20,55.32,55.36,55.31,55.36,5
20130101|2012-07-19 23:00,20,55.32,55.39,55.32,55.39,4
20130101|2012-07-19 23:30,20,55.36,55.37,55.29,55.29,8
20130101|2012-07-20 00:00,20,55.28,55.28,55.28,55.28,1
20130101|2012-07-20 01:00,20,55.51,55.51,55.51,55.51,1
20130101|2012-07-20 01:30,20,55.48,55.48,55.48,55.48,1
20130101|2012-07-20 02:00,20,55.49,55.6,55.49,55.6,2
20130101|2012-07-20 02:30,20,55.54,55.54,55.54,55.54,2
20130101|2012-07-20 03:00,20,55.64,55.64,55.64,55.64,3
20130101|2012-07-20 03:30,20,55.71,55.77,55.71,55.76,19
20130101|2012-07-20 04:30,20,55.73,55.73,55.55,55.6,14
20130101|2012-07-20 05:00,20,55.61,55.61,55.61,55.61,1
20130101|2012-07-20 06:00,20,55.56,55.56,55.51,55.51,4
20130101|2012-07-20 06:30,20,55.43,55.45,55.43,55.45,6
20130101|2012-07-20 07:00,20,55.4,55.4,55.37,55.37,6
20130101|2012-07-20 07:30,20,55.6,55.6,55.6,55.6,2
20130101|2012-07-20 08:00,20,55.51,55.6,55.49,55.5,29
20130101|2012-07-20 08:30,20,55.49,55.49,55.27,55.28,27
20130101|2012-07-20 09:00,20,55.36,55.41,55.32,55.41,5
20130101|2012-07-20 09:30,20,55.32,55.54,55.32,55.33,186
20130101|2012-07-20 10:00,20,55.29,55.32,55.21,55.25,91
20130101|2012-07-20 10:30,20,55.25,55.47,55.25,55.41,45
20130101|2012-07-20 11:00,20,55.42,55.45,55.35,55.38,112
20130101|2012-07-20 11:30,20,55.33,55.42,55.18,55.41,248
20130101|2012-07-20 12:00,20,55.42,55.51,55.38,55.51,45
20130101|2012-07-20 12:30,20,55.51,55.72,55.51,55.59,40
20130101|2012-07-20 13:00,20,55.61,55.64,55.47,55.55,86
20130101|2012-07-20 13:30,20,55.56,55.56,55.24,55.44,77
20130101|2012-07-22 17:00,23,55.37,55.37,54.93,55.09,26
20130101|2012-07-22 17:30,23,55.01,55.07,54.94,55.06,5
20130101|2012-07-22 18:00,23,55.09,55.09,55.09,55.09,4
20130101|2012-07-22 19:00,23,54.97,54.97,54.97,54.97,1
20130101|2012-07-22 19:30,23,54.93,54.98,54.93,54.98,2
20130101|2012-07-22 20:00,23,54.65,54.65,54.65,54.65,3
20130101|2012-07-22 21:30,23,54.71,54.71,54.63,54.63,9
20130101|2012-07-22 23:00,23,54.57,54.57,54.57,54.57,13
20130101|2012-07-23 00:00,23,54.61,54.61,54.61,54.61,1
20130101|2012-07-23 00:30,23,54.59,54.59,54.59,54.59,1
20130101|2012-07-23 01:30,23,54.52,54.52,54.52,54.52,1
20130101|2012-07-23 02:30,23,54.61,54.61,54.61,54.61,1
20130101|2012-07-23 04:00,23,54.55,54.55,54.55,54.55,1
20130101|2012-07-23 04:30,23,54.53,54.53,54.44,54.52,12
20130101|2012-07-23 05:00,23,54.49,54.49,54.35,54.35,4
20130101|2012-07-23 05:30,23,54.37,54.4,54.37,54.4,2
20130101|2012-07-23 06:00,23,54.5,54.53,54.5,54.53,5
20130101|2012-07-23 06:30,23,54.4,54.4,54.4,54.4,1
20130101|2012-07-23 07:00,23,54.48,54.48,54.48,54.48,1
20130101|2012-07-23 07:30,23,54.34,54.38,54.3,54.38,7
20130101|2012-07-23 08:00,23,54.35,54.35,54.25,54.27,10
20130101|2012-07-23 08:30,23,54.26,54.32,54.21,54.32,46
20130101|2012-07-23 09:00,23,54.34,54.34,54.17,54.17,57
20130101|2012-07-23 09:30,23,54.19,54.53,54.15,54.41,103
20130101|2012-07-23 10:00,23,54.42,54.5,54.38,54.5,122
20130101|2012-07-23 10:30,23,54.51,54.63,54.47,54.61,84
20130101|2012-07-23 11:00,23,54.63,54.73,54.6,54.61,206
20130101|2012-07-23 11:30,23,54.65,54.65,54.57,54.59,58
20130101|2012-07-23 12:00,23,54.51,54.54,54.23,54.3,113
20130101|2012-07-23 12:30,23,54.35,54.4,54.25,54.32,65
20130101|2012-07-23 13:00,23,54.45,54.65,54.45,54.56,38
20130101|2012-07-23 13:30,23,54.61,54.86,54.61,54.86,33
20130101|2012-07-23 17:00,24,54.81,54.81,54.73,54.73,16
20130101|2012-07-23 17:30,24,54.36,54.36,53.78,53.79,22
20130101|2012-07-23 18:00,24,53.87,53.9,53.78,53.79,10
20130101|2012-07-23 18:30,24,53.82,53.89,53.75,53.86,13
20130101|2012-07-23 19:00,24,53.82,53.9,53.81,53.81,22
20130101|2012-07-23 19:30,24,53.81,53.81,53.5,53.5,367
20130101|2012-07-23 20:00,24,53.5,53.5,53.45,53.47,78
20130101|2012-07-23 22:00,24,53.57,53.57,53.57,53.57,1
20130101|2012-07-23 23:00,24,53.66,53.66,53.66,53.66,1
20130101|2012-07-24 00:00,24,53.65,53.71,53.65,53.71,3
20130101|2012-07-24 00:30,24,53.73,53.82,53.73,53.82,9
20130101|2012-07-24 01:00,24,53.86,53.86,53.86,53.86,2
20130101|2012-07-24 01:30,24,53.76,53.76,53.72,53.72,2
20130101|2012-07-24 02:00,24,53.7,53.7,53.7,53.7,2
20130101|2012-07-24 02:30,24,53.56,53.56,53.54,53.54,6
20130101|2012-07-24 03:00,24,53.69,53.69,53.69,53.69,1
20130101|2012-07-24 04:00,24,53.62,53.62,53.62,53.62,2
20130101|2012-07-24 05:00,24,53.6,53.6,53.56,53.59,8
20130101|2012-07-24 05:30,24,53.56,53.56,53.56,53.56,1
20130101|2012-07-24 06:30,24,53.56,53.6,53.56,53.6,6
20130101|2012-07-24 07:00,24,53.53,53.57,53.53,53.57,2
20130101|2012-07-24 07:30,24,53.5,53.57,53.47,53.55,35
20130101|2012-07-24 08:00,24,53.54,53.6,53.54,53.6,5
20130101|2012-07-24 08:30,24,53.53,53.57,53.45,53.45,10
20130101|2012-07-24 09:00,24,53.39,53.48,53.17,53.18,23
20130101|2012-07-24 09:30,24,53.26,53.47,53.21,53.39,142
20130101|2012-07-24 10:00,24,53.38,53.48,53.36,53.45,41
20130101|2012-07-24 10:30,24,53.39,53.39,52.98,52.98,95
20130101|2012-07-24 11:00,24,52.91,52.96,52.57,52.69,341
20130101|2012-07-24 11:30,24,52.7,52.72,52.37,52.52,75
20130101|2012-07-24 12:00,24,52.45,52.74,52.45,52.7,83
20130101|2012-07-24 12:30,24,52.69,52.88,52.68,52.87,136
20130101|2012-07-24 13:00,24,52.84,52.98,52.8,52.84,116
20130101|2012-07-24 13:30,24,52.9,53,52.42,52.42,103
20130101|2012-07-24 17:00,25,52.83,52.93,52.63,52.77,41
20130101|2012-07-24 17:30,25,52.63,52.63,52.63,52.63,48
20130101|2012-07-24 18:00,25,52.65,52.68,52.62,52.68,9
20130101|2012-07-24 18:30,25,52.66,52.66,52.4,52.47,18
20130101|2012-07-24 19:30,25,52.46,52.51,52.46,52.51,5
20130101|2012-07-24 20:00,25,52.82,53,52.8,52.98,19
20130101|2012-07-24 20:30,25,52.97,52.99,52.97,52.99,3
20130101|2012-07-24 21:30,25,53.2,53.2,53.2,53.2,6
20130101|2012-07-24 22:00,25,53.09,53.2,53.09,53.2,10
20130101|2012-07-24 23:00,25,53.11,53.11,53.1,53.1,10
20130101|2012-07-25 00:30,25,53.15,53.15,53.15,53.15,2
20130101|2012-07-25 01:00,25,53,53,53,53,10
20130101|2012-07-25 01:30,25,53.03,53.03,53.01,53.01,5
20130101|2012-07-25 02:30,25,52.97,52.97,52.75,52.75,17
20130101|2012-07-25 04:00,25,52.83,52.84,52.83,52.84,4
20130101|2012-07-25 04:30,25,53.03,53.03,53.03,53.03,2
20130101|2012-07-25 05:00,25,53.12,53.12,53.12,53.12,3
20130101|2012-07-25 05:30,25,53.2,53.45,53.2,53.32,19
20130101|2012-07-25 06:00,25,53.31,53.31,53.17,53.19,6
20130101|2012-07-25 06:30,25,53.17,53.18,53.17,53.18,2
20130101|2012-07-25 07:00,25,53.21,53.21,53.21,53.21,1
20130101|2012-07-25 07:30,25,53.24,53.41,53.24,53.34,22
20130101|2012-07-25 08:00,25,53.39,53.6,53.36,53.56,79
20130101|2012-07-25 08:30,25,53.53,53.58,53.45,53.45,39
20130101|2012-07-25 09:00,25,53.38,53.55,53.34,53.35,26
20130101|2012-07-25 09:30,25,53.31,53.33,53.07,53.23,137
20130101|2012-07-25 10:00,25,53.21,53.34,53.21,53.25,151
20130101|2012-07-25 10:30,25,53.17,53.27,53.15,53.21,92
20130101|2012-07-25 11:00,25,53.2,53.31,53.17,53.28,135
20130101|2012-07-25 11:30,25,53.34,53.37,53.19,53.19,81
20130101|2012-07-25 12:00,25,53.19,53.22,53.12,53.12,53
20130101|2012-07-25 12:30,25,53.12,53.16,53.06,53.07,45
20130101|2012-07-25 13:00,25,53.1,53.33,53.1,53.25,153
20130101|2012-07-25 13:30,25,53.24,53.37,53.15,53.23,73
20130101|2012-07-25 17:00,26,53,53,52.88,52.88,13
20130101|2012-07-25 20:00,26,52.9,52.96,52.9,52.96,4
20130101|2012-07-25 20:30,26,52.8,52.8,52.76,52.76,8
20130101|2012-07-25 21:00,26,52.83,52.83,52.83,52.83,2
20130101|2012-07-26 00:30,26,52.76,52.76,52.76,52.76,4
20130101|2012-07-26 01:00,26,52.82,52.82,52.82,52.82,2
20130101|2012-07-26 02:00,26,52.74,52.74,52.74,52.74,1
20130101|2012-07-26 05:00,26,52.54,52.65,52.54,52.65,3
20130101|2012-07-26 05:30,26,52.76,52.76,52.76,52.76,1
20130101|2012-07-26 06:30,26,52.92,52.92,52.88,52.88,7
20130101|2012-07-26 07:00,26,52.97,53,52.89,52.98,18
20130101|2012-07-26 07:30,26,52.91,52.98,52.87,52.87,35
20130101|2012-07-26 08:00,26,52.94,52.96,52.9,52.95,20
20130101|2012-07-26 08:30,26,52.94,52.98,52.76,52.82,53
20130101|2012-07-26 09:00,26,52.74,52.75,52.55,52.71,39
20130101|2012-07-26 09:30,26,52.68,53.04,52.66,52.92,105
20130101|2012-07-26 10:00,26,52.93,53.04,52.93,52.99,63
20130101|2012-07-26 10:30,26,52.99,53.01,52.92,52.99,59
20130101|2012-07-26 11:00,26,52.94,52.94,52.79,52.83,137
20130101|2012-07-26 11:30,26,52.83,52.99,52.83,52.99,73
20130101|2012-07-26 12:00,26,52.99,53.11,52.92,53.02,90
20130101|2012-07-26 12:30,26,52.96,53.03,52.74,52.74,166
20130101|2012-07-26 13:00,26,52.75,52.92,52.75,52.84,78
20130101|2012-07-26 13:30,26,52.88,52.89,52.58,52.66,126
20130101|2012-07-26 17:00,27,52.88,52.97,52.56,52.79,81
20130101|2012-07-26 17:30,27,52.6,52.6,52.6,52.6,1
20130101|2012-07-26 18:00,27,52.6,52.6,52.56,52.56,2
20130101|2012-07-26 20:00,27,52.96,52.96,52.96,52.96,4
20130101|2012-07-26 20:30,27,52.93,52.93,52.83,52.9,11
20130101|2012-07-26 21:00,27,52.89,52.89,52.86,52.86,2
20130101|2012-07-26 21:30,27,52.84,52.84,52.84,52.84,1
20130101|2012-07-27 00:30,27,52.85,52.85,52.84,52.84,2
20130101|2012-07-27 02:00,27,52.85,52.85,52.85,52.85,1
20130101|2012-07-27 02:30,27,52.85,52.86,52.85,52.86,13
20130101|2012-07-27 03:30,27,52.86,52.86,52.85,52.85,12
20130101|2012-07-27 04:00,27,52.88,52.88,52.82,52.82,13
20130101|2012-07-27 04:30,27,52.85,53.03,52.85,52.93,10
20130101|2012-07-27 05:00,27,52.95,52.95,52.92,52.92,2
20130101|2012-07-27 05:30,27,52.97,52.99,52.97,52.99,4
20130101|2012-07-27 06:00,27,52.96,52.96,52.96,52.96,1
20130101|2012-07-27 06:30,27,52.88,52.88,52.86,52.86,5
20130101|2012-07-27 07:00,27,52.92,52.92,52.92,52.92,1
20130101|2012-07-27 07:30,27,52.93,52.93,52.93,52.93,1
20130101|2012-07-27 08:00,27,52.99,53.02,52.99,53.02,5
20130101|2012-07-27 08:30,27,53.02,53.03,52.84,52.92,22
20130101|2012-07-27 09:00,27,52.88,53.16,52.88,53.08,32
20130101|2012-07-27 09:30,27,53.13,53.14,52.87,53.01,132
20130101|2012-07-27 10:00,27,52.96,53.11,52.96,53.11,40
20130101|2012-07-27 10:30,27,53.08,53.08,52.87,53,29
20130101|2012-07-27 11:00,27,52.95,52.98,52.81,52.81,71
20130101|2012-07-27 11:30,27,52.8,52.83,52.76,52.83,73
20130101|2012-07-27 12:00,27,52.82,52.92,52.73,52.92,39
20130101|2012-07-27 12:30,27,52.94,53.09,52.93,53.09,144
20130101|2012-07-27 13:00,27,53.1,53.15,52.98,53.04,45
20130101|2012-07-27 13:30,27,53.04,53.12,53,53.04,372
20130101|2012-07-27 14:00,27,53.01,53.01,53.01,53.01,1
20130101|2012-07-29 17:00,30,53.53,53.92,53.48,53.87,35
20130101|2012-07-29 17:30,30,53.76,53.76,53.51,53.51,2
20130101|2012-07-29 18:00,30,53.64,53.64,53.61,53.61,2
20130101|2012-07-29 19:00,30,53.58,53.62,53.58,53.62,2
20130101|2012-07-29 20:00,30,53.64,53.86,53.63,53.86,18
20130101|2012-07-29 21:30,30,53.61,53.61,53.61,53.61,1
20130101|2012-07-30 00:30,30,53.62,53.62,53.59,53.59,5
20130101|2012-07-30 02:30,30,53.64,53.65,53.59,53.59,5
20130101|2012-07-30 03:00,30,53.52,53.53,53.52,53.53,3
20130101|2012-07-30 03:30,30,53.51,53.51,53.51,53.51,1
20130101|2012-07-30 04:30,30,53.66,53.66,53.62,53.62,6
20130101|2012-07-30 05:00,30,53.61,53.61,53.57,53.57,2
20130101|2012-07-30 05:30,30,53.6,53.6,53.6,53.6,1
20130101|2012-07-30 06:00,30,53.57,53.57,53.56,53.56,3
20130101|2012-07-30 07:00,30,53.49,53.52,53.48,53.52,5
20130101|2012-07-30 08:00,30,53.63,53.63,53.55,53.55,64
20130101|2012-07-30 08:30,30,53.55,53.63,53.55,53.56,44
20130101|2012-07-30 09:00,30,53.56,53.6,53.47,53.47,29
20130101|2012-07-30 09:30,30,53.5,53.66,53.44,53.49,145
20130101|2012-07-30 10:00,30,53.49,53.5,53.37,53.37,33
20130101|2012-07-30 10:30,30,53.37,53.43,53.29,53.41,88
20130101|2012-07-30 11:00,30,53.43,53.5,53.43,53.5,32
20130101|2012-07-30 11:30,30,53.5,53.5,53.34,53.38,89
20130101|2012-07-30 12:00,30,53.38,53.46,53.38,53.44,19
20130101|2012-07-30 12:30,30,53.47,53.55,53.41,53.42,183
20130101|2012-07-30 13:00,30,53.43,53.57,53.41,53.56,74
20130101|2012-07-30 13:30,30,53.57,53.7,53.5,53.64,428
20130101|2012-07-30 17:00,31,53.41,53.41,53.41,53.41,1
20130101|2012-07-30 19:00,31,53.46,53.46,53.46,53.46,1
20130101|2012-07-30 19:30,31,53.34,53.34,53.34,53.34,1
20130101|2012-07-30 20:00,31,53.35,53.41,53.35,53.41,6
20130101|2012-07-30 21:00,31,53.44,53.44,53.44,53.44,1
20130101|2012-07-30 22:00,31,53.34,53.34,53.34,53.34,1
20130101|2012-07-31 00:30,31,53.36,53.36,53.36,53.36,5
20130101|2012-07-31 02:00,31,53.35,53.35,53.35,53.35,11
20130101|2012-07-31 03:00,31,53.36,53.36,53.36,53.36,4
20130101|2012-07-31 03:30,31,53.33,53.41,53.33,53.38,5
20130101|2012-07-31 04:00,31,53.42,53.42,53.42,53.42,2
20130101|2012-07-31 04:30,31,53.4,53.49,53.4,53.49,2
20130101|2012-07-31 05:00,31,53.56,53.61,53.55,53.61,11
20130101|2012-07-31 05:30,31,53.57,53.65,53.56,53.65,3
20130101|2012-07-31 06:30,31,53.62,53.63,53.61,53.63,17
20130101|2012-07-31 07:00,31,53.53,53.57,53.53,53.55,4
20130101|2012-07-31 07:30,31,53.57,53.59,53.57,53.59,3
20130101|2012-07-31 08:00,31,53.6,53.6,53.36,53.53,20
20130101|2012-07-31 08:30,31,53.53,53.6,53.52,53.54,5
20130101|2012-07-31 09:00,31,53.54,53.54,53.46,53.5,68
20130101|2012-07-31 09:30,31,53.5,53.7,53.41,53.68,335
20130101|2012-07-31 10:00,31,53.68,54.14,53.66,54.1,283
20130101|2012-07-31 10:30,31,54.03,54.11,54.01,54.1,73
20130101|2012-07-31 11:00,31,54.01,54.04,53.97,53.99,103
20130101|2012-07-31 11:30,31,54.04,54.1,53.87,53.89,76
20130101|2012-07-31 12:00,31,53.88,53.93,53.8,53.89,43
20130101|2012-07-31 12:30,31,53.93,54.06,53.93,53.95,45
20130101|2012-07-31 13:00,31,53.92,54.02,53.79,53.79,50
20130101|2012-07-31 13:30,31,53.78,53.95,53.49,53.64,173
20130101|2012-07-31 17:30,1,54.06,54.06,54.06,54.06,1
20130101|2012-07-31 20:00,1,53.91,54.04,53.9,54.03,15
20130101|2012-08-01 00:30,1,54.09,54.09,54.08,54.08,5
20130101|2012-08-01 02:30,1,53.89,53.89,53.89,53.89,1
20130101|2012-08-01 04:30,1,53.75,53.75,53.75,53.75,1
20130101|2012-08-01 05:00,1,53.64,53.65,53.47,53.47,5
20130101|2012-08-01 06:00,1,53.42,53.42,53.41,53.41,4
20130101|2012-08-01 07:00,1,53.51,53.55,53.51,53.55,5
20130101|2012-08-01 07:30,1,53.57,53.58,53.52,53.52,3
20130101|2012-08-01 08:00,1,53.49,53.57,53.49,53.57,2
20130101|2012-08-01 09:00,1,53.43,53.46,53.41,53.45,15
20130101|2012-08-01 09:30,1,53.41,53.54,53.25,53.3,216
20130101|2012-08-01 10:00,1,53.35,53.44,53.2,53.28,154
20130101|2012-08-01 10:30,1,53.25,53.26,53,53.02,261
20130101|2012-08-01 11:00,1,53.02,53.07,52.77,52.97,187
20130101|2012-08-01 11:30,1,52.96,53.07,52.94,52.97,56
20130101|2012-08-01 12:00,1,52.95,53.06,52.92,52.99,93
20130101|2012-08-01 12:30,1,52.99,53.04,52.9,52.92,259
20130101|2012-08-01 13:00,1,52.92,53.11,52.91,53.11,179
20130101|2012-08-01 13:30,1,53.13,53.2,52.8,52.82,184
20130101|2012-08-01 17:00,2,53.4,53.4,53.02,53.02,8
20130101|2012-08-01 17:30,2,53.02,53.02,52.85,52.85,45
20130101|2012-08-01 18:30,2,52.77,52.82,52.77,52.82,5
20130101|2012-08-01 19:00,2,52.93,53,52.93,53,6
20130101|2012-08-01 19:30,2,52.85,53.18,52.85,53.14,7
20130101|2012-08-01 20:00,2,53.17,53.21,53.02,53.02,4
20130101|2012-08-01 21:30,2,52.96,52.96,52.96,52.96,10
20130101|2012-08-02 00:30,2,53.04,53.04,53.04,53.04,5
20130101|2012-08-02 04:00,2,53.18,53.18,53.18,53.18,4
20130101|2012-08-02 04:30,2,53.18,53.18,53.13,53.13,7
20130101|2012-08-02 05:00,2,53.12,53.12,52.94,52.94,5
20130101|2012-08-02 05:30,2,52.99,53.17,52.99,53.04,19
20130101|2012-08-02 06:00,2,52.91,52.91,52.9,52.9,5
20130101|2012-08-02 06:30,2,53.02,53.02,53.02,53.02,1
20130101|2012-08-02 07:00,2,52.9,53.04,52.9,53.04,5
20130101|2012-08-02 07:30,2,52.67,52.67,52.61,52.65,9
20130101|2012-08-02 08:00,2,52.75,52.75,52.58,52.58,10
20130101|2012-08-02 08:30,2,52.49,52.49,52.49,52.49,8
20130101|2012-08-02 09:00,2,52.6,52.72,52.51,52.51,10
20130101|2012-08-02 09:30,2,52.49,52.6,52.22,52.3,90
20130101|2012-08-02 10:00,2,52.29,52.38,52.26,52.38,54
20130101|2012-08-02 10:30,2,52.46,52.59,52.39,52.51,62
20130101|2012-08-02 11:00,2,52.49,52.61,52.49,52.55,57
20130101|2012-08-02 11:30,2,52.49,52.59,52.48,52.55,59
20130101|2012-08-02 12:00,2,52.48,52.56,52.47,52.54,62
20130101|2012-08-02 12:30,2,52.5,52.63,52.5,52.63,114
20130101|2012-08-02 13:00,2,52.63,52.66,52.52,52.55,100
20130101|2012-08-02 13:30,2,52.62,52.7,52.59,52.69,47
20130101|2012-08-02 17:00,3,52.76,52.76,52.71,52.73,15
20130101|2012-08-02 17:30,3,52.5,52.5,52.5,52.5,51
20130101|2012-08-02 18:00,3,52.56,52.56,52.56,52.56,4
20130101|2012-08-02 20:00,3,52.76,53.15,52.74,53.15,15
20130101|2012-08-02 21:00,3,53.05,53.05,53.05,53.05,1
20130101|2012-08-02 23:00,3,52.94,52.94,52.94,52.94,1
20130101|2012-08-03 00:30,3,52.76,52.77,52.76,52.77,4
20130101|2012-08-03 01:30,3,52.69,52.69,52.69,52.69,1
20130101|2012-08-03 02:00,3,52.83,52.83,52.83,52.83,1
20130101|2012-08-03 02:30,3,52.78,52.82,52.76,52.79,11
20130101|2012-08-03 03:30,3,52.87,52.87,52.86,52.86,3
20130101|2012-08-03 04:00,3,52.88,52.88,52.88,52.88,2
20130101|2012-08-03 04:30,3,52.91,52.91,52.82,52.84,12
20130101|2012-08-03 05:00,3,52.8,52.8,52.66,52.67,26
20130101|2012-08-03 05:30,3,52.84,52.84,52.84,52.84,1
20130101|2012-08-03 06:00,3,52.75,52.75,52.73,52.73,2
20130101|2012-08-03 06:30,3,52.77,52.82,52.77,52.82,4
20130101|2012-08-03 07:00,3,52.75,52.75,52.67,52.67,17
20130101|2012-08-03 07:30,3,52.78,52.96,52.78,52.95,71
20130101|2012-08-03 08:00,3,53.03,53.12,52.89,52.91,79
20130101|2012-08-03 08:30,3,52.88,53.16,52.86,53.14,22
20130101|2012-08-03 09:00,3,53.17,53.29,53.11,53.11,48
20130101|2012-08-03 09:30,3,53.06,53.18,53.04,53.17,89
20130101|2012-08-03 10:00,3,53.12,53.25,53.05,53.25,128
20130101|2012-08-03 10:30,3,53.26,53.34,53.2,53.29,61
20130101|2012-08-03 11:00,3,53.29,53.31,53.14,53.27,96
20130101|2012-08-03 11:30,3,53.28,53.36,53.23,53.23,32
20130101|2012-08-03 12:00,3,53.25,53.27,53.21,53.25,56
20130101|2012-08-03 12:30,3,53.25,53.39,53.24,53.31,170
20130101|2012-08-03 13:00,3,53.33,53.4,53.31,53.37,37
20130101|2012-08-03 13:30,3,53.36,53.36,53.08,53.2,53
20130101|2012-08-05 17:00,6,52.66,52.66,52.35,52.44,5
20130101|2012-08-05 20:00,6,52.49,52.49,52.49,52.49,5
20130101|2012-08-05 20:30,6,52.93,52.93,52.91,52.92,9
20130101|2012-08-05 21:00,6,53.05,53.07,52.95,52.95,4
20130101|2012-08-05 22:00,6,52.93,52.94,52.93,52.94,8
20130101|2012-08-05 22:30,6,52.87,52.87,52.87,52.87,1
20130101|2012-08-06 00:30,6,52.83,52.85,52.83,52.85,12
20130101|2012-08-06 01:30,6,52.84,52.84,52.84,52.84,55
20130101|2012-08-06 02:00,6,52.9,52.9,52.9,52.9,1
20130101|2012-08-06 04:00,6,52.96,52.96,52.96,52.96,1
20130101|2012-08-06 04:30,6,52.94,52.94,52.94,52.94,1
20130101|2012-08-06 05:00,6,52.83,52.87,52.83,52.87,3
20130101|2012-08-06 05:30,6,52.94,52.94,52.94,52.94,2
20130101|2012-08-06 06:30,6,52.88,52.88,52.88,52.88,2
20130101|2012-08-06 07:00,6,52.89,52.89,52.81,52.85,13
20130101|2012-08-06 08:00,6,52.54,52.54,52.39,52.44,21
20130101|2012-08-06 08:30,6,52.45,52.59,52.45,52.52,15
20130101|2012-08-06 09:00,6,52.52,52.64,52.49,52.49,22
20130101|2012-08-06 09:30,6,52.43,52.51,52.35,52.45,271
20130101|2012-08-06 10:00,6,52.48,52.61,52.46,52.58,119
20130101|2012-08-06 10:30,6,52.57,52.66,52.56,52.63,111
20130101|2012-08-06 11:00,6,52.65,52.77,52.61,52.77,131
20130101|2012-08-06 11:30,6,52.76,52.84,52.75,52.77,65
20130101|2012-08-06 12:00,6,52.78,52.78,52.7,52.71,80
20130101|2012-08-06 12:30,6,52.71,52.79,52.61,52.75,133
20130101|2012-08-06 13:00,6,52.79,52.8,52.7,52.78,55
20130101|2012-08-06 13:30,6,52.83,52.84,52.44,52.46,242
20130101|2012-08-06 18:30,7,52.73,52.74,52.73,52.74,2
20130101|2012-08-06 20:00,7,52.75,52.78,52.75,52.78,4
20130101|2012-08-06 20:30,7,53.03,53.08,53.03,53.06,7
20130101|2012-08-06 22:00,7,52.93,52.93,52.84,52.85,11
20130101|2012-08-07 00:30,7,52.95,52.96,52.95,52.96,4
20130101|2012-08-07 01:30,7,52.93,52.93,52.91,52.91,2
20130101|2012-08-07 02:00,7,53.06,53.11,53.06,53.11,4
20130101|2012-08-07 02:30,7,53.15,53.19,53.15,53.19,9
20130101|2012-08-07 03:00,7,53.17,53.17,53.17,53.17,1
20130101|2012-08-07 03:30,7,52.95,52.95,52.95,52.95,1
20130101|2012-08-07 04:00,7,52.97,52.97,52.97,52.97,1
20130101|2012-08-07 05:30,7,53.03,53.03,53.03,53.03,2
20130101|2012-08-07 06:00,7,53.05,53.05,53.01,53.01,26
20130101|2012-08-07 06:30,7,53,53,53,53,1
20130101|2012-08-07 07:00,7,53,53.03,52.99,53.03,12
20130101|2012-08-07 07:30,7,53.05,53.07,52.94,52.94,13
20130101|2012-08-07 08:00,7,52.92,52.92,52.9,52.9,2
20130101|2012-08-07 08:30,7,52.89,52.95,52.89,52.95,3
20130101|2012-08-07 09:00,7,52.91,53.01,52.87,53.01,13
20130101|2012-08-07 09:30,7,52.96,52.99,52.69,52.7,84
20130101|2012-08-07 10:00,7,52.76,52.83,52.7,52.79,84
20130101|2012-08-07 10:30,7,52.79,52.81,52.51,52.54,148
20130101|2012-08-07 11:00,7,52.56,52.61,52.48,52.49,173
20130101|2012-08-07 11:30,7,52.46,52.55,52.4,52.52,138
20130101|2012-08-07 12:00,7,52.49,52.61,52.4,52.6,102
20130101|2012-08-07 12:30,7,52.6,52.66,52.44,52.44,50
20130101|2012-08-07 13:00,7,52.43,52.53,52.39,52.39,93
20130101|2012-08-07 13:30,7,52.37,52.44,52.32,52.34,89
20130101|2012-08-07 20:00,8,52.59,52.59,52.5,52.5,4
20130101|2012-08-08 00:30,8,52.54,52.59,52.54,52.59,7
20130101|2012-08-08 01:30,8,52.54,52.54,52.49,52.49,6
20130101|2012-08-08 02:00,8,52.55,52.55,52.46,52.47,4
20130101|2012-08-08 02:30,8,52.47,52.5,52.47,52.48,8
20130101|2012-08-08 03:30,8,52.45,52.51,52.39,52.46,19
20130101|2012-08-08 04:00,8,52.43,52.44,52.38,52.39,5
20130101|2012-08-08 04:30,8,52.39,52.43,52.39,52.39,20
20130101|2012-08-08 05:00,8,52.34,52.34,52.23,52.25,12
20130101|2012-08-08 05:30,8,52.29,52.34,52.28,52.29,7
20130101|2012-08-08 06:00,8,52.27,52.42,52.27,52.38,14
20130101|2012-08-08 07:00,8,52.39,52.45,52.39,52.45,7
20130101|2012-08-08 07:30,8,52.5,52.53,52.46,52.49,121
20130101|2012-08-08 08:00,8,52.41,52.54,52.4,52.46,7
20130101|2012-08-08 08:30,8,52.51,52.52,52.51,52.51,8
20130101|2012-08-08 09:00,8,52.43,52.52,52.43,52.49,8
20130101|2012-08-08 09:30,8,52.43,52.47,52.33,52.4,240
20130101|2012-08-08 10:00,8,52.41,52.41,52.17,52.17,180
20130101|2012-08-08 10:30,8,52.2,52.34,52.17,52.3,84
20130101|2012-08-08 11:00,8,52.27,52.32,52.22,52.23,152
20130101|2012-08-08 11:30,8,52.24,52.33,52.24,52.31,72
20130101|2012-08-08 12:00,8,52.3,52.37,52.28,52.34,78
20130101|2012-08-08 12:30,8,52.36,52.45,52.36,52.43,177
20130101|2012-08-08 13:00,8,52.45,52.63,52.44,52.59,108
20130101|2012-08-08 13:30,8,52.59,52.64,52.56,52.57,72
20130101|2012-08-08 17:00,9,52.55,52.55,52.55,52.55,1
20130101|2012-08-08 20:00,9,52.74,52.74,52.74,52.74,2
20130101|2012-08-08 22:00,9,53,53,53,53,1
20130101|2012-08-08 22:30,9,53.03,53.04,53.03,53.04,4
20130101|2012-08-08 23:30,9,52.97,52.97,52.97,52.97,1
20130101|2012-08-09 00:30,9,53.03,53.03,53,53,7
20130101|2012-08-09 01:30,9,53.14,53.14,53.14,53.14,55
20130101|2012-08-09 03:00,9,53.01,53.01,53.01,53.01,1
20130101|2012-08-09 05:00,9,52.92,52.92,52.88,52.92,5
20130101|2012-08-09 05:30,9,52.91,52.91,52.91,52.91,2
20130101|2012-08-09 06:00,9,52.91,52.91,52.91,52.91,2
20130101|2012-08-09 07:00,9,52.92,52.92,52.92,52.92,1
20130101|2012-08-09 07:30,9,52.94,52.99,52.94,52.98,34
20130101|2012-08-09 08:00,9,53.04,53.05,52.95,52.95,56
20130101|2012-08-09 08:30,9,53,53.02,52.97,52.97,7
20130101|2012-08-09 09:00,9,53,53.15,53,53.15,133
20130101|2012-08-09 09:30,9,53.2,53.2,52.94,52.94,219
20130101|2012-08-09 10:00,9,53.02,53.14,52.98,53.13,104
20130101|2012-08-09 10:30,9,53.14,53.15,53.01,53.08,192
20130101|2012-08-09 11:00,9,53.07,53.43,53.04,53.41,267
20130101|2012-08-09 11:30,9,53.39,53.4,53.23,53.23,87
20130101|2012-08-09 12:00,9,53.23,53.4,53.23,53.39,105
20130101|2012-08-09 12:30,9,53.39,53.41,53.31,53.35,144
20130101|2012-08-09 13:00,9,53.35,53.37,53.32,53.32,74
20130101|2012-08-09 13:30,9,53.26,53.51,53.26,53.42,261
20130101|2012-08-09 17:00,10,53.5,53.5,53.5,53.5,12
20130101|2012-08-09 17:30,10,53.67,53.67,53.61,53.61,3
20130101|2012-08-09 18:00,10,53.67,53.67,53.67,53.67,1
20130101|2012-08-09 18:30,10,53.56,53.56,53.47,53.47,14
20130101|2012-08-09 20:00,10,53.52,53.52,53.33,53.33,40
20130101|2012-08-09 20:30,10,53.26,53.29,53.26,53.27,4
20130101|2012-08-09 21:00,10,53.27,53.27,53.27,53.27,5
20130101|2012-08-10 00:30,10,53.18,53.18,53.18,53.18,4
20130101|2012-08-10 01:00,10,53.2,53.2,53.2,53.2,1
20130101|2012-08-10 02:00,10,53.16,53.16,53.16,53.16,2
20130101|2012-08-10 03:00,10,53.27,53.27,53.27,53.27,1
20130101|2012-08-10 03:30,10,53.21,53.21,53.2,53.21,18
20130101|2012-08-10 04:00,10,53.22,53.26,53.22,53.25,6
20130101|2012-08-10 05:00,10,53.28,53.4,53.28,53.4,2
20130101|2012-08-10 05:30,10,53.42,53.42,53.34,53.34,4
20130101|2012-08-10 06:00,10,53.36,53.36,53.36,53.36,1
20130101|2012-08-10 06:30,10,53.34,53.38,53.27,53.27,5
20130101|2012-08-10 07:00,10,53.27,53.41,53.24,53.41,12
20130101|2012-08-10 07:30,10,53.62,53.97,53.4,53.95,176
20130101|2012-08-10 08:00,10,53.93,53.98,53.77,53.77,171
20130101|2012-08-10 08:30,10,53.77,54.5,53.77,54.22,128
20130101|2012-08-10 09:00,10,54.26,54.32,54.12,54.3,80
20130101|2012-08-10 09:30,10,54.24,54.6,54.22,54.51,632
20130101|2012-08-10 10:00,10,54.55,54.61,54.48,54.52,131
20130101|2012-08-10 10:30,10,54.55,54.55,54.42,54.47,57
20130101|2012-08-10 11:00,10,54.48,54.48,54.29,54.35,179
20130101|2012-08-10 11:30,10,54.35,54.39,54.18,54.21,145
20130101|2012-08-10 12:00,10,54.22,54.45,54.22,54.38,177
20130101|2012-08-10 12:30,10,54.37,54.41,54.31,54.33,120
20130101|2012-08-10 13:00,10,54.37,54.41,54.28,54.38,112
20130101|2012-08-10 13:30,10,54.38,54.69,54.38,54.69,116
20130101|2012-08-12 17:00,13,54.41,54.75,54.41,54.75,4
20130101|2012-08-12 18:00,13,54.59,54.59,54.51,54.51,4
20130101|2012-08-12 18:30,13,54.41,54.44,54.41,54.44,3
20130101|2012-08-12 19:00,13,54.43,54.43,54.43,54.43,2
20130101|2012-08-12 19:30,13,54.42,54.43,54.4,54.4,7
20130101|2012-08-12 20:00,13,54.22,54.27,54.14,54.26,19
20130101|2012-08-12 20:30,13,54.14,54.14,54.14,54.14,1
20130101|2012-08-12 21:00,13,54.13,54.13,54.13,54.13,1
20130101|2012-08-12 21:30,13,54.24,54.24,54.15,54.15,4
20130101|2012-08-12 22:00,13,54.1,54.12,54.09,54.12,4
20130101|2012-08-13 00:30,13,54.24,54.24,54.24,54.24,1
20130101|2012-08-13 02:00,13,54.06,54.06,54.02,54.02,4
20130101|2012-08-13 04:00,13,54.17,54.17,54.17,54.17,2
20130101|2012-08-13 04:30,13,54.07,54.07,54.07,54.07,1
20130101|2012-08-13 05:00,13,54.12,54.17,54.12,54.17,5
20130101|2012-08-13 05:30,13,54.26,54.26,54.26,54.26,5
20130101|2012-08-13 07:00,13,54.24,54.24,54.22,54.22,3
20130101|2012-08-13 07:30,13,54.19,54.22,54.15,54.18,12
20130101|2012-08-13 08:00,13,54.23,54.23,54.11,54.12,27
20130101|2012-08-13 08:30,13,54.12,54.18,54.04,54.15,27
20130101|2012-08-13 09:00,13,54.12,54.13,54.11,54.11,19
20130101|2012-08-13 09:30,13,54.06,54.17,54.06,54.09,85
20130101|2012-08-13 10:00,13,54.06,54.16,54,54.11,127
20130101|2012-08-13 10:30,13,54.11,54.16,54.07,54.15,50
20130101|2012-08-13 11:00,13,54.19,54.27,54.18,54.18,50
20130101|2012-08-13 11:30,13,54.16,54.23,54.16,54.23,37
20130101|2012-08-13 12:00,13,54.23,54.25,54.12,54.14,152
20130101|2012-08-13 12:30,13,54.15,54.23,54.12,54.22,43
20130101|2012-08-13 13:00,13,54.2,54.2,54.07,54.1,18
20130101|2012-08-13 13:30,13,54.07,54.09,53.96,53.96,104
20130101|2012-08-13 17:00,14,54.02,54.02,54.01,54.02,6
20130101|2012-08-13 18:00,14,54,54,54,54,2
20130101|2012-08-13 19:00,14,54.04,54.04,54.04,54.04,2
20130101|2012-08-13 20:00,14,54.04,54.04,53.88,53.89,11
20130101|2012-08-13 21:30,14,53.88,53.88,53.83,53.88,8
20130101|2012-08-13 22:00,14,53.89,53.89,53.89,53.89,4
20130101|2012-08-14 00:30,14,53.71,53.72,53.66,53.66,11
20130101|2012-08-14 04:30,14,53.93,53.93,53.93,53.93,2
20130101|2012-08-14 05:00,14,53.94,54.07,53.94,54.03,353
20130101|2012-08-14 05:30,14,54.06,54.08,54.04,54.08,15
20130101|2012-08-14 06:00,14,54.07,54.09,54.05,54.05,10
20130101|2012-08-14 07:00,14,54.07,54.07,54.07,54.07,1
20130101|2012-08-14 07:30,14,54.1,54.17,54.09,54.17,18
20130101|2012-08-14 08:30,14,54.08,54.08,53.97,53.97,59
20130101|2012-08-14 09:00,14,54.01,54.14,54.01,54.14,4
20130101|2012-08-14 09:30,14,54.14,54.17,53.88,53.91,137
20130101|2012-08-14 10:00,14,53.91,54.01,53.84,54,108
20130101|2012-08-14 10:30,14,54.01,54.08,54,54.05,68
20130101|2012-08-14 11:00,14,54.04,54.04,53.96,53.96,52
20130101|2012-08-14 11:30,14,53.97,53.98,53.9,53.9,13
20130101|2012-08-14 12:00,14,53.9,53.93,53.84,53.87,36
20130101|2012-08-14 12:30,14,53.86,53.87,53.73,53.74,73
20130101|2012-08-14 13:00,14,53.72,53.77,53.68,53.77,24
20130101|2012-08-14 13:30,14,53.74,53.77,53.66,53.77,46
20130101|2012-08-14 17:00,15,53.72,53.88,53.72,53.88,3
20130101|2012-08-14 20:00,15,53.66,53.66,53.66,53.66,3
20130101|2012-08-14 20:30,15,53.72,53.72,53.72,53.72,1
20130101|2012-08-14 21:30,15,53.88,53.88,53.81,53.81,8
20130101|2012-08-14 22:00,15,53.83,53.83,53.81,53.81,6
20130101|2012-08-15 00:30,15,53.72,53.82,53.72,53.77,8
20130101|2012-08-15 01:30,15,53.95,53.95,53.95,53.95,1
20130101|2012-08-15 03:00,15,53.88,53.88,53.88,53.88,1
20130101|2012-08-15 04:30,15,53.86,53.86,53.84,53.84,5
20130101|2012-08-15 05:00,15,53.85,53.85,53.85,53.85,1
20130101|2012-08-15 05:30,15,53.84,53.84,53.84,53.84,4
20130101|2012-08-15 06:30,15,53.85,53.85,53.85,53.85,1
20130101|2012-08-15 07:00,15,53.79,53.84,53.71,53.71,9
20130101|2012-08-15 07:30,15,53.73,53.75,53.7,53.75,8
20130101|2012-08-15 08:00,15,53.7,53.74,53.7,53.74,3
20130101|2012-08-15 08:30,15,53.92,53.92,53.92,53.92,1
20130101|2012-08-15 09:00,15,54.03,54.05,54.01,54.01,7
20130101|2012-08-15 09:30,15,54.09,54.1,53.87,54.01,274
20130101|2012-08-15 10:00,15,54.01,54.03,53.91,53.96,36
20130101|2012-08-15 10:30,15,54,54,53.87,53.89,91
20130101|2012-08-15 11:00,15,53.91,53.96,53.84,53.84,144
20130101|2012-08-15 11:30,15,53.85,53.85,53.75,53.83,133
20130101|2012-08-15 12:00,15,53.91,53.91,53.78,53.9,73
20130101|2012-08-15 12:30,15,53.9,53.96,53.88,53.91,26
20130101|2012-08-15 13:00,15,53.97,54.03,53.97,54.03,118
20130101|2012-08-15 13:30,15,53.99,54.08,53.94,53.95,145
20130101|2012-08-15 17:00,16,53.95,54.04,53.95,54.04,3
20130101|2012-08-15 18:30,16,53.96,53.96,53.96,53.96,1
20130101|2012-08-15 20:00,16,53.96,53.96,53.9,53.9,10
20130101|2012-08-15 20:30,16,53.85,53.87,53.84,53.87,3
20130101|2012-08-15 21:00,16,53.81,53.81,53.81,53.81,1
20130101|2012-08-15 21:30,16,53.74,53.84,53.74,53.82,100
20130101|2012-08-15 22:00,16,53.8,53.8,53.7,53.7,7
20130101|2012-08-16 00:00,16,53.8,53.8,53.8,53.8,1
20130101|2012-08-16 00:30,16,53.83,53.83,53.73,53.73,12
20130101|2012-08-16 04:00,16,53.97,53.97,53.89,53.9,10
20130101|2012-08-16 04:30,16,53.85,53.86,53.85,53.85,3
20130101|2012-08-16 05:00,16,53.92,53.97,53.92,53.97,5
20130101|2012-08-16 05:30,16,53.98,54,53.98,54,11
20130101|2012-08-16 06:00,16,54.01,54.01,53.96,53.97,6
20130101|2012-08-16 06:30,16,53.98,53.98,53.95,53.95,2
20130101|2012-08-16 07:00,16,53.94,53.96,53.89,53.92,8
20130101|2012-08-16 07:30,16,54.02,54.05,53.98,54.02,22
20130101|2012-08-16 08:00,16,53.99,53.99,53.99,53.99,1
20130101|2012-08-16 08:30,16,53.85,53.85,53.81,53.81,4
20130101|2012-08-16 09:00,16,53.79,53.94,53.79,53.92,8
20130101|2012-08-16 09:30,16,53.9,53.98,53.79,53.95,216
20130101|2012-08-16 10:00,16,53.94,54.01,53.91,53.92,42
20130101|2012-08-16 10:30,16,53.94,53.98,53.91,53.95,77
20130101|2012-08-16 11:00,16,53.97,53.99,53.86,53.88,99
20130101|2012-08-16 11:30,16,53.9,53.96,53.84,53.96,42
20130101|2012-08-16 12:00,16,53.96,54.16,53.96,54.16,71
20130101|2012-08-16 12:30,16,54.19,54.21,54.14,54.16,55
20130101|2012-08-16 13:00,16,54.15,54.15,53.92,53.92,129
20130101|2012-08-16 13:30,16,53.91,53.97,53.84,53.9,51
20130101|2012-08-16 17:00,17,53.87,53.87,53.81,53.81,2
20130101|2012-08-16 17:30,17,53.85,53.85,53.79,53.8,9
20130101|2012-08-16 20:00,17,53.92,53.92,53.92,53.92,3
20130101|2012-08-16 20:30,17,53.79,53.79,53.78,53.78,6
20130101|2012-08-16 22:30,17,53.82,53.82,53.82,53.82,1
20130101|2012-08-17 00:00,17,53.83,53.83,53.83,53.83,1
20130101|2012-08-17 00:30,17,53.84,53.85,53.84,53.85,3
20130101|2012-08-17 03:00,17,53.93,53.93,53.93,53.93,1
20130101|2012-08-17 04:00,17,54.05,54.05,54.05,54.05,50
20130101|2012-08-17 04:30,17,54.05,54.05,54.05,54.05,1
20130101|2012-08-17 06:30,17,53.99,53.99,53.97,53.97,2
20130101|2012-08-17 07:00,17,53.97,54,53.97,54,2
20130101|2012-08-17 07:30,17,54.09,54.09,54.09,54.09,1
20130101|2012-08-17 08:00,17,54.03,54.07,54.03,54.07,5
20130101|2012-08-17 08:30,17,54.08,54.08,53.93,53.97,18
20130101|2012-08-17 09:30,17,53.98,54.06,53.93,53.95,139
20130101|2012-08-17 10:00,17,53.98,54.07,53.96,54.04,147
20130101|2012-08-17 10:30,17,54.03,54.03,53.95,53.96,11
20130101|2012-08-17 11:00,17,53.92,54,53.89,53.97,82
20130101|2012-08-17 11:30,17,53.99,54.05,53.97,54,42
20130101|2012-08-17 12:00,17,54.04,54.08,54.04,54.07,16
20130101|2012-08-17 12:30,17,54.03,54.03,53.93,53.93,77
20130101|2012-08-17 13:00,17,53.97,54.04,53.95,54.01,90
20130101|2012-08-17 13:30,17,53.99,54.05,53.94,53.95,55
20130101|2012-08-19 17:00,20,54.06,54.38,54.04,54.38,18
20130101|2012-08-19 19:00,20,54.24,54.24,54.14,54.14,2
20130101|2012-08-19 19:30,20,54.13,54.13,54.05,54.05,2
20130101|2012-08-19 20:00,20,54.06,54.07,54.06,54.07,3
20130101|2012-08-19 20:30,20,54.15,54.27,54.15,54.27,11
20130101|2012-08-19 21:00,20,54.17,54.21,54.17,54.2,6
20130101|2012-08-19 21:30,20,54.21,54.24,54.21,54.24,2
20130101|2012-08-19 22:00,20,54.16,54.16,54.16,54.16,1
20130101|2012-08-19 22:30,20,54.22,54.23,54.18,54.18,12
20130101|2012-08-20 00:30,20,54.15,54.18,54.15,54.18,2
20130101|2012-08-20 01:00,20,54.15,54.19,54.15,54.16,16
20130101|2012-08-20 01:30,20,54.15,54.15,54.15,54.15,1
20130101|2012-08-20 03:30,20,54.19,54.21,54.17,54.18,11
20130101|2012-08-20 04:00,20,54.27,54.35,54.27,54.35,7
20130101|2012-08-20 04:30,20,54.33,54.35,54.33,54.35,4
20130101|2012-08-20 05:00,20,54.33,54.33,54.32,54.33,6
20130101|2012-08-20 05:30,20,54.29,54.32,54.29,54.32,4
20130101|2012-08-20 06:00,20,54.29,54.29,54.29,54.29,6
20130101|2012-08-20 07:00,20,54.27,54.27,54.22,54.22,5
20130101|2012-08-20 07:30,20,54.22,54.22,54.22,54.22,4
20130101|2012-08-20 08:00,20,54.16,54.16,54.14,54.15,6
20130101|2012-08-20 08:30,20,54.14,54.17,54.05,54.05,16
20130101|2012-08-20 09:00,20,54.07,54.14,54.07,54.14,14
20130101|2012-08-20 09:30,20,54.04,54.11,53.99,54.08,109
20130101|2012-08-20 10:00,20,54.1,54.32,54.09,54.26,584
20130101|2012-08-20 10:30,20,54.28,54.4,54.28,54.37,138
20130101|2012-08-20 11:00,20,54.4,54.4,54.35,54.35,117
20130101|2012-08-20 11:30,20,54.33,54.4,54.33,54.4,32
20130101|2012-08-20 12:00,20,54.39,54.67,54.37,54.65,146
20130101|2012-08-20 12:30,20,54.66,54.96,54.61,54.77,157
20130101|2012-08-20 13:00,20,54.81,54.86,54.78,54.82,51
20130101|2012-08-20 13:30,20,54.85,54.87,54.71,54.75,169
20130101|2012-08-20 17:30,21,54.76,54.76,54.76,54.76,2
20130101|2012-08-20 18:00,21,54.77,54.77,54.77,54.77,1
20130101|2012-08-20 20:00,21,54.73,54.73,54.65,54.65,6
20130101|2012-08-20 21:00,21,54.64,54.74,54.63,54.74,5
20130101|2012-08-20 21:30,21,54.74,54.81,54.67,54.81,8
20130101|2012-08-20 22:00,21,54.9,54.9,54.72,54.73,6
20130101|2012-08-20 22:30,21,54.81,54.81,54.81,54.81,1
20130101|2012-08-20 23:00,21,54.81,54.81,54.81,54.81,1
20130101|2012-08-20 23:30,21,54.78,54.79,54.77,54.77,5
20130101|2012-08-21 00:00,21,54.81,54.82,54.77,54.77,3
20130101|2012-08-21 00:30,21,54.71,54.72,54.61,54.68,10
20130101|2012-08-21 02:00,21,54.88,54.88,54.81,54.81,9
20130101|2012-08-21 02:30,21,54.82,54.85,54.8,54.85,9
20130101|2012-08-21 03:00,21,54.89,55.01,54.88,54.97,19
20130101|2012-08-21 03:30,21,54.96,55.01,54.94,55,26
20130101|2012-08-21 04:00,21,55.03,55.03,54.97,54.97,118
20130101|2012-08-21 04:30,21,54.97,54.99,54.97,54.99,2
20130101|2012-08-21 05:00,21,55.07,55.11,55.07,55.11,6
20130101|2012-08-21 05:30,21,55.12,55.19,55.07,55.18,89
20130101|2012-08-21 06:00,21,55.19,55.22,55.15,55.15,28
20130101|2012-08-21 06:30,21,55.16,55.33,55.16,55.33,25
20130101|2012-08-21 07:00,21,55.38,55.39,55.27,55.3,10
20130101|2012-08-21 07:30,21,55.28,55.33,55.27,55.33,35
20130101|2012-08-21 08:00,21,55.35,55.38,55.34,55.34,80
20130101|2012-08-21 08:30,21,55.31,55.55,55.3,55.51,176
20130101|2012-08-21 09:00,21,55.51,55.51,55.37,55.37,75
20130101|2012-08-21 09:30,21,55.38,55.57,55.36,55.56,444
20130101|2012-08-21 10:00,21,55.58,55.83,55.58,55.76,739
20130101|2012-08-21 10:30,21,55.8,56.09,55.78,56.01,400
20130101|2012-08-21 11:00,21,56.02,56.19,56,56.15,263
20130101|2012-08-21 11:30,21,56.16,56.18,56.01,56.01,148
20130101|2012-08-21 12:00,21,56.01,56.14,56,56.13,120
20130101|2012-08-21 12:30,21,56.12,56.39,56.12,56.34,204
20130101|2012-08-21 13:00,21,56.34,56.51,56.33,56.44,227
20130101|2012-08-21 13:30,21,56.46,56.51,56.33,56.41,496
20130101|2012-08-21 17:00,22,56.43,56.43,56.39,56.39,13
20130101|2012-08-21 18:00,22,56.34,56.34,56.31,56.31,2
20130101|2012-08-21 18:30,22,56.33,56.33,56.33,56.33,3
20130101|2012-08-21 19:00,22,56.33,56.33,56.18,56.19,45
20130101|2012-08-21 19:30,22,56.19,56.2,56.08,56.08,12
20130101|2012-08-21 20:00,22,56.07,56.11,55.96,56.11,69
20130101|2012-08-21 20:30,22,56.01,56.14,55.98,56.11,28
20130101|2012-08-21 21:00,22,55.95,55.97,55.9,55.93,19
20130101|2012-08-21 21:30,22,55.94,56.07,55.94,56.07,54
20130101|2012-08-21 22:00,22,56.03,56.04,56.01,56.04,16
20130101|2012-08-21 22:30,22,56.07,56.09,56.07,56.09,4
20130101|2012-08-21 23:00,22,56.13,56.13,56.13,56.13,1
20130101|2012-08-22 00:30,22,56.08,56.08,56.08,56.08,2
20130101|2012-08-22 02:00,22,56.16,56.16,56.14,56.14,2
20130101|2012-08-22 02:30,22,56.1,56.1,56.1,56.1,1
20130101|2012-08-22 04:00,22,56.15,56.15,56.15,56.15,1
20130101|2012-08-22 04:30,22,56.09,56.09,56.09,56.09,1
20130101|2012-08-22 05:00,22,56.1,56.24,56.1,56.24,4
20130101|2012-08-22 06:00,22,56.07,56.07,56.02,56.02,8
20130101|2012-08-22 06:30,22,56.07,56.13,56.07,56.1,53
20130101|2012-08-22 07:30,22,56.1,56.19,56.1,56.19,10
20130101|2012-08-22 08:00,22,56.21,56.42,56.21,56.31,15
20130101|2012-08-22 08:30,22,56.32,56.59,56.31,56.59,22
20130101|2012-08-22 09:00,22,56.6,56.7,56.55,56.7,105
20130101|2012-08-22 09:30,22,56.71,57.09,56.7,56.94,385
20130101|2012-08-22 10:00,22,56.97,57.02,56.87,57,362
20130101|2012-08-22 10:30,22,56.99,57,56.91,56.94,153
20130101|2012-08-22 11:00,22,56.95,57.02,56.92,57,253
20130101|2012-08-22 11:30,22,57,57,56.92,56.97,116
20130101|2012-08-22 12:00,22,56.92,56.94,56.88,56.91,390
20130101|2012-08-22 12:30,22,56.92,57.16,56.9,57.15,215
20130101|2012-08-22 13:00,22,57.12,57.17,57.04,57.06,72
20130101|2012-08-22 13:30,22,57.08,57.21,57.03,57.03,236
20130101|2012-08-22 18:00,23,57.13,57.13,57.13,57.13,1
20130101|2012-08-22 19:00,23,57.16,57.18,57.16,57.18,2
20130101|2012-08-22 19:30,23,57.13,57.13,57.08,57.08,4
20130101|2012-08-22 20:00,23,56.99,57.13,56.98,57.05,132
20130101|2012-08-22 20:30,23,57.15,57.17,57.04,57.08,65
20130101|2012-08-22 21:00,23,57.08,57.09,56.82,56.85,35
20130101|2012-08-22 21:30,23,56.89,57.01,56.87,57.01,22
20130101|2012-08-22 22:00,23,56.95,56.95,56.93,56.94,4
20130101|2012-08-23 00:30,23,56.94,56.95,56.93,56.93,3
20130101|2012-08-23 01:00,23,56.92,57,56.91,56.96,7
20130101|2012-08-23 01:30,23,56.99,57,56.9,57,3
20130101|2012-08-23 02:00,23,57,57,57,57,3
20130101|2012-08-23 02:30,23,57.05,57.05,57.05,57.05,1
20130101|2012-08-23 03:00,23,56.99,56.99,56.91,56.91,5
20130101|2012-08-23 03:30,23,56.93,56.93,56.88,56.93,5
20130101|2012-08-23 04:00,23,56.93,56.93,56.93,56.93,1
20130101|2012-08-23 04:30,23,56.9,56.91,56.9,56.91,5
20130101|2012-08-23 05:00,23,56.9,56.94,56.9,56.94,3
20130101|2012-08-23 05:30,23,56.87,56.94,56.87,56.93,5
20130101|2012-08-23 06:00,23,56.94,56.99,56.94,56.98,12
20130101|2012-08-23 06:30,23,57.04,57.04,56.98,56.98,8
20130101|2012-08-23 07:00,23,56.98,57.01,56.85,56.86,43
20130101|2012-08-23 07:30,23,56.86,56.86,56.83,56.83,21
20130101|2012-08-23 08:00,23,56.94,57.03,56.88,56.96,146
20130101|2012-08-23 08:30,23,56.97,57.37,56.97,57.26,87
20130101|2012-08-23 09:00,23,57.17,57.18,56.99,57.03,67
20130101|2012-08-23 09:30,23,57.03,57.4,57.03,57.37,392
20130101|2012-08-23 10:00,23,57.37,57.37,57.18,57.28,65
20130101|2012-08-23 10:30,23,57.28,57.28,57,57.03,306
20130101|2012-08-23 11:00,23,57.03,57.1,56.96,57.1,180
20130101|2012-08-23 11:30,23,57.08,57.08,56.88,56.95,239
20130101|2012-08-23 12:00,23,56.9,56.9,56.74,56.77,140
20130101|2012-08-23 12:30,23,56.76,56.84,56.57,56.84,190
20130101|2012-08-23 13:00,23,56.79,57,56.79,56.89,100
20130101|2012-08-23 13:30,23,56.87,57.01,56.64,56.97,158
20130101|2012-08-23 17:30,24,57,57,57,57,1
20130101|2012-08-23 18:00,24,56.9,56.9,56.9,56.9,2
20130101|2012-08-23 18:30,24,56.92,56.92,56.89,56.89,12
20130101|2012-08-23 19:00,24,56.88,56.88,56.88,56.88,2
20130101|2012-08-23 19:30,24,56.95,56.95,56.88,56.88,12
20130101|2012-08-23 20:00,24,56.85,57.14,56.85,57.14,16
20130101|2012-08-23 20:30,24,57.18,57.23,57.17,57.23,9
20130101|2012-08-23 21:00,24,57.26,57.32,57.26,57.32,3
20130101|2012-08-23 21:30,24,57.31,57.31,57.24,57.27,5
20130101|2012-08-23 22:00,24,57.23,57.23,57.23,57.23,3
20130101|2012-08-23 22:30,24,57.17,57.17,57.17,57.17,1
20130101|2012-08-24 00:30,24,57.34,57.34,57.31,57.31,5
20130101|2012-08-24 01:00,24,57.16,57.16,57.16,57.16,1
20130101|2012-08-24 01:30,24,57.3,57.3,57.3,57.3,1
20130101|2012-08-24 02:00,24,57.43,57.44,57.25,57.25,17
20130101|2012-08-24 02:30,24,57.19,57.19,57.18,57.18,3
20130101|2012-08-24 03:30,24,57.3,57.46,57.3,57.46,3
20130101|2012-08-24 04:30,24,57.42,57.42,57.42,57.42,2
20130101|2012-08-24 05:00,24,57.22,57.22,57.22,57.22,2
20130101|2012-08-24 05:30,24,57.2,57.2,57.16,57.16,55
20130101|2012-08-24 06:30,24,57.25,57.25,57.25,57.25,1
20130101|2012-08-24 07:00,24,57.13,57.15,57.13,57.13,116
20130101|2012-08-24 07:30,24,57.13,57.15,57.04,57.04,41
20130101|2012-08-24 08:00,24,57.08,57.29,57.05,57.23,141
20130101|2012-08-24 08:30,24,57.29,57.29,57.19,57.24,87
20130101|2012-08-24 09:00,24,57.24,57.38,57.23,57.36,103
20130101|2012-08-24 09:30,24,57.36,57.45,57.34,57.39,288
20130101|2012-08-24 10:00,24,57.38,57.42,57.3,57.32,139
20130101|2012-08-24 10:30,24,57.31,57.31,57.15,57.15,125
20130101|2012-08-24 11:00,24,57.15,57.16,57.06,57.08,46
20130101|2012-08-24 11:30,24,57.07,57.11,57.03,57.03,104
20130101|2012-08-24 12:00,24,57.01,57.1,57.01,57.1,83
20130101|2012-08-24 12:30,24,57.07,57.12,57.02,57.11,137
20130101|2012-08-24 13:00,24,57.15,57.23,57.12,57.21,90
20130101|2012-08-24 13:30,24,57.22,57.25,57.05,57.16,104
20130101|2012-08-26 17:00,27,57.37,57.48,57.37,57.48,4
20130101|2012-08-26 17:30,27,57.51,57.64,57.51,57.64,4
20130101|2012-08-26 18:00,27,57.64,57.64,57.57,57.57,2
20130101|2012-08-26 19:00,27,57.72,57.89,57.72,57.86,5
20130101|2012-08-26 20:00,27,57.9,58,57.76,57.96,57
20130101|2012-08-26 21:00,27,57.94,57.94,57.94,57.94,15
20130101|2012-08-26 21:30,27,57.97,58.03,57.97,57.97,52
20130101|2012-08-26 22:00,27,57.9,57.91,57.88,57.88,16
20130101|2012-08-26 22:30,27,57.89,57.89,57.88,57.88,6
20130101|2012-08-26 23:00,27,57.9,57.9,57.9,57.9,2
20130101|2012-08-27 00:30,27,57.89,57.96,57.89,57.96,5
20130101|2012-08-27 01:00,27,57.96,57.96,57.96,57.96,3
20130101|2012-08-27 01:30,27,57.95,57.95,57.86,57.86,27
20130101|2012-08-27 03:00,27,57.88,57.91,57.88,57.91,10
20130101|2012-08-27 03:30,27,57.92,57.92,57.79,57.79,49
20130101|2012-08-27 04:00,27,57.79,57.79,57.77,57.77,32
20130101|2012-08-27 04:30,27,57.78,57.78,57.71,57.71,210
20130101|2012-08-27 05:00,27,57.68,57.68,57.62,57.62,115
20130101|2012-08-27 05:30,27,57.71,57.71,57.71,57.71,107
20130101|2012-08-27 06:00,27,57.71,57.8,57.71,57.8,195
20130101|2012-08-27 06:30,27,57.73,57.73,57.73,57.73,85
20130101|2012-08-27 07:00,27,57.78,57.79,57.78,57.79,4
20130101|2012-08-27 07:30,27,57.88,57.88,57.76,57.76,13
20130101|2012-08-27 08:00,27,57.48,57.52,57.23,57.29,41
20130101|2012-08-27 08:30,27,57.37,57.37,57.29,57.32,10
20130101|2012-08-27 09:00,27,57.28,57.39,57.28,57.39,11
20130101|2012-08-27 09:30,27,57.47,57.48,57.04,57.29,227
20130101|2012-08-27 10:00,27,57.22,57.22,57.03,57.05,35
20130101|2012-08-27 10:30,27,57.04,57.04,56.82,56.9,110
20130101|2012-08-27 11:00,27,56.92,56.95,56.83,56.89,115
20130101|2012-08-27 11:30,27,56.87,57.2,56.86,57.05,168
20130101|2012-08-27 12:00,27,57.12,57.19,57.1,57.1,76
20130101|2012-08-27 12:30,27,57.1,57.21,57.04,57.06,106
20130101|2012-08-27 13:00,27,57.05,57.12,56.95,57.02,117
20130101|2012-08-27 13:30,27,57.08,57.09,56.75,56.81,197
20130101|2012-08-27 17:00,28,56.89,56.94,56.89,56.93,7
20130101|2012-08-27 17:30,28,56.94,56.97,56.94,56.94,5
20130101|2012-08-27 18:00,28,56.93,56.98,56.84,56.98,17
20130101|2012-08-27 19:00,28,56.82,56.82,56.6,56.6,28
20130101|2012-08-27 19:30,28,56.71,56.83,56.7,56.83,97
20130101|2012-08-27 20:00,28,56.94,57.03,56.87,57.03,35
20130101|2012-08-27 20:30,28,57.03,57.08,57.02,57.07,68
20130101|2012-08-27 21:00,28,57.02,57.03,57.02,57.03,2
20130101|2012-08-27 21:30,28,56.99,56.99,56.89,56.93,10
20130101|2012-08-28 00:30,28,56.95,56.95,56.95,56.95,6
20130101|2012-08-28 01:00,28,56.86,56.86,56.83,56.83,9
20130101|2012-08-28 01:30,28,56.83,56.83,56.78,56.82,85
20130101|2012-08-28 02:00,28,56.89,56.89,56.49,56.64,69
20130101|2012-08-28 02:30,28,56.6,56.78,56.6,56.76,25
20130101|2012-08-28 03:00,28,56.72,56.73,56.69,56.69,29
20130101|2012-08-28 03:30,28,56.68,56.68,56.67,56.67,3
20130101|2012-08-28 04:00,28,56.68,56.73,56.68,56.73,15
20130101|2012-08-28 04:30,28,56.7,56.7,56.7,56.7,148
20130101|2012-08-28 05:00,28,56.67,56.68,56.67,56.67,3
20130101|2012-08-28 05:30,28,56.68,56.68,56.64,56.64,6
20130101|2012-08-28 06:00,28,56.67,56.67,56.62,56.62,5
20130101|2012-08-28 06:30,28,56.62,56.64,56.58,56.62,6
20130101|2012-08-28 07:00,28,56.59,56.59,56.36,56.39,67
20130101|2012-08-28 07:30,28,56.38,56.54,56.33,56.42,78
20130101|2012-08-28 08:00,28,56.45,56.53,56.42,56.45,11
20130101|2012-08-28 08:30,28,56.45,56.46,56.28,56.35,98
20130101|2012-08-28 09:00,28,56.34,56.34,56.23,56.25,17
20130101|2012-08-28 09:30,28,56.37,56.65,56.36,56.45,327
20130101|2012-08-28 10:00,28,56.5,56.81,56.45,56.74,329
20130101|2012-08-28 10:30,28,56.74,56.82,56.67,56.75,280
20130101|2012-08-28 11:00,28,56.75,56.82,56.64,56.73,121
20130101|2012-08-28 11:30,28,56.72,56.75,56.65,56.75,48
20130101|2012-08-28 12:00,28,56.75,56.76,56.63,56.72,114
20130101|2012-08-28 12:30,28,56.68,56.74,56.56,56.58,93
20130101|2012-08-28 13:00,28,56.6,56.72,56.6,56.67,57
20130101|2012-08-28 13:30,28,56.66,56.68,56.55,56.68,138
20130101|2012-08-28 17:30,29,56.71,56.71,56.71,56.71,3
20130101|2012-08-28 18:30,29,56.54,56.54,56.51,56.51,5
20130101|2012-08-28 19:30,29,56.54,56.55,56.54,56.55,5
20130101|2012-08-28 20:00,29,56.66,56.81,56.63,56.68,26
20130101|2012-08-28 20:30,29,56.71,56.73,56.69,56.73,8
20130101|2012-08-28 21:00,29,56.81,56.83,56.81,56.82,21
20130101|2012-08-28 21:30,29,56.83,56.83,56.79,56.82,95
20130101|2012-08-28 22:00,29,56.75,56.75,56.71,56.71,21
20130101|2012-08-28 22:30,29,56.78,56.78,56.78,56.78,1
20130101|2012-08-29 00:00,29,56.62,56.62,56.62,56.62,1
20130101|2012-08-29 00:30,29,56.56,56.61,56.45,56.45,69
20130101|2012-08-29 01:00,29,56.43,56.43,56.43,56.43,50
20130101|2012-08-29 01:30,29,56.45,56.57,56.45,56.57,151
20130101|2012-08-29 02:00,29,56.56,56.58,56.54,56.57,49
20130101|2012-08-29 02:30,29,56.55,56.57,56.5,56.57,14
20130101|2012-08-29 03:00,29,56.48,56.53,56.47,56.53,16
20130101|2012-08-29 03:30,29,56.49,56.54,56.49,56.54,2
20130101|2012-08-29 04:30,29,56.55,56.55,56.55,56.55,57
20130101|2012-08-29 05:00,29,56.58,56.62,56.58,56.62,2
20130101|2012-08-29 05:30,29,56.67,56.71,56.67,56.71,4
20130101|2012-08-29 06:00,29,56.74,56.82,56.73,56.82,43
20130101|2012-08-29 06:30,29,56.92,57,56.83,56.85,27
20130101|2012-08-29 07:00,29,56.76,56.77,56.62,56.66,53
20130101|2012-08-29 07:30,29,56.7,56.74,56.69,56.74,4
20130101|2012-08-29 08:00,29,56.7,56.94,56.69,56.88,38
20130101|2012-08-29 08:30,29,56.86,56.86,56.78,56.8,27
20130101|2012-08-29 09:00,29,56.75,56.82,56.71,56.82,28
20130101|2012-08-29 09:30,29,56.82,57.08,56.81,57.04,350
20130101|2012-08-29 10:00,29,57.04,57.18,56.99,57.14,145
20130101|2012-08-29 10:30,29,57.15,57.21,57.07,57.08,63
20130101|2012-08-29 11:00,29,57.07,57.18,57.05,57.18,131
20130101|2012-08-29 11:30,29,57.19,57.71,57.19,57.71,572
20130101|2012-08-29 12:00,29,57.65,57.72,57.63,57.64,104
20130101|2012-08-29 12:30,29,57.66,57.82,57.64,57.66,186
20130101|2012-08-29 13:00,29,57.65,57.68,57.61,57.62,31
20130101|2012-08-29 13:30,29,57.61,57.61,57.45,57.58,191
20130101|2012-08-29 17:00,30,57.57,57.61,57.57,57.61,4
20130101|2012-08-29 19:00,30,57.51,57.51,57.46,57.46,2
20130101|2012-08-29 19:30,30,57.34,57.34,57.34,57.34,1
20130101|2012-08-29 20:00,30,57.25,57.31,57.17,57.18,52
20130101|2012-08-29 21:00,30,57.29,57.38,57.29,57.38,9
20130101|2012-08-29 21:30,30,57.33,57.33,57.33,57.33,3
20130101|2012-08-30 00:30,30,57.25,57.31,57.22,57.25,21
20130101|2012-08-30 01:00,30,57.35,57.35,57.35,57.35,3
20130101|2012-08-30 01:30,30,57.36,57.53,57.36,57.53,5
20130101|2012-08-30 02:00,30,57.51,57.51,57.46,57.47,5
20130101|2012-08-30 03:00,30,57.32,57.32,57.32,57.32,2
20130101|2012-08-30 03:30,30,57.31,57.32,57.22,57.28,10
20130101|2012-08-30 04:00,30,57.3,57.3,57.3,57.3,1
20130101|2012-08-30 06:00,30,57.35,57.35,57.35,57.35,3
20130101|2012-08-30 06:30,30,57.35,57.35,57.31,57.32,6
20130101|2012-08-30 07:00,30,57.32,57.32,57.27,57.31,6
20130101|2012-08-30 07:30,30,57.28,57.35,57.21,57.35,23
20130101|2012-08-30 08:00,30,57.36,57.37,57.36,57.37,2
20130101|2012-08-30 08:30,30,57.3,57.31,57.24,57.28,65
20130101|2012-08-30 09:00,30,57.28,57.4,57.28,57.37,31
20130101|2012-08-30 09:30,30,57.43,57.49,57.15,57.26,426
20130101|2012-08-30 10:00,30,57.24,57.42,57.24,57.37,286
20130101|2012-08-30 10:30,30,57.35,57.57,57.3,57.54,277
20130101|2012-08-30 11:00,30,57.49,57.59,57.46,57.5,139
20130101|2012-08-30 11:30,30,57.5,57.63,57.5,57.63,121
20130101|2012-08-30 12:00,30,57.61,57.65,57.55,57.62,214
20130101|2012-08-30 12:30,30,57.61,57.69,57.55,57.61,203
20130101|2012-08-30 13:00,30,57.62,57.68,57.5,57.54,192
20130101|2012-08-30 13:30,30,57.51,57.6,57.43,57.45,197
20130101|2012-08-30 17:00,31,57.36,57.38,57.34,57.38,19
20130101|2012-08-30 17:30,31,57.37,57.37,57.37,57.37,4
20130101|2012-08-30 18:00,31,57.43,57.43,57.43,57.43,4
20130101|2012-08-30 18:30,31,57.43,57.43,57.43,57.43,1
20130101|2012-08-30 19:30,31,57.38,57.38,57.38,57.38,10
20130101|2012-08-30 20:00,31,57.35,57.35,57.3,57.3,7
20130101|2012-08-30 20:30,31,57.24,57.24,57.19,57.19,2
20130101|2012-08-30 21:30,31,57.19,57.22,57.19,57.22,9
20130101|2012-08-30 22:00,31,57.08,57.08,57.05,57.06,4
20130101|2012-08-30 23:00,31,57.14,57.16,57.14,57.16,2
20130101|2012-08-31 00:30,31,57.07,57.07,57,57.01,22
20130101|2012-08-31 01:00,31,57.08,57.08,57.08,57.08,1
20130101|2012-08-31 01:30,31,57.18,57.28,57.18,57.28,2
20130101|2012-08-31 02:00,31,57.26,57.26,57.26,57.26,1
20130101|2012-08-31 02:30,31,57.22,57.22,57.22,57.22,1
20130101|2012-08-31 03:00,31,57.26,57.33,57.26,57.33,3
20130101|2012-08-31 03:30,31,57.35,57.37,57.35,57.37,3
20130101|2012-08-31 04:00,31,57.3,57.35,57.3,57.34,11
20130101|2012-08-31 05:00,31,57.33,57.33,57.31,57.31,6
20130101|2012-08-31 07:00,31,57.31,57.31,57.31,57.31,4
20130101|2012-08-31 07:30,31,57.38,57.38,57.34,57.35,6
20130101|2012-08-31 08:00,31,57.23,57.3,57.22,57.25,45
20130101|2012-08-31 08:30,31,57.18,57.21,57.12,57.21,11
20130101|2012-08-31 09:00,31,57.18,57.19,57.06,57.19,22
20130101|2012-08-31 09:30,31,57.18,57.45,57.18,57.42,162
20130101|2012-08-31 10:00,31,57.44,57.64,57.44,57.59,203
20130101|2012-08-31 10:30,31,57.61,57.61,57.26,57.34,231
20130101|2012-08-31 11:00,31,57.42,57.43,57.32,57.36,251
20130101|2012-08-31 11:30,31,57.36,57.48,57.31,57.48,70
20130101|2012-08-31 12:00,31,57.5,57.52,57.44,57.51,87
20130101|2012-08-31 12:30,31,57.57,57.67,57.57,57.65,188
20130101|2012-08-31 13:00,31,57.66,57.77,57.65,57.67,75
20130101|2012-08-31 13:30,31,57.67,57.67,57.1,57.22,279
20130101|2012-09-03 19:00,4,58.31,58.31,58.25,58.26,3
20130101|2012-09-03 19:30,4,58.31,58.31,58.29,58.29,5
20130101|2012-09-03 20:00,4,58.4,58.69,58.4,58.69,3
20130101|2012-09-04 00:30,4,58.45,58.45,58.45,58.45,1
20130101|2012-09-04 02:00,4,58.45,58.45,58.35,58.41,61
20130101|2012-09-04 02:30,4,58.41,58.41,58.31,58.31,56
20130101|2012-09-04 03:00,4,58.29,58.29,58.17,58.19,117
20130101|2012-09-04 03:30,4,58.16,58.23,58.16,58.23,3
20130101|2012-09-04 04:00,4,58.16,58.16,58.05,58.11,342
20130101|2012-09-04 04:30,4,58.18,58.18,58.18,58.18,1
20130101|2012-09-04 05:00,4,58.1,58.1,58.1,58.1,1
20130101|2012-09-04 06:30,4,58.07,58.07,58.06,58.06,3
20130101|2012-09-04 07:00,4,58.08,58.08,58.05,58.05,7
20130101|2012-09-04 07:30,4,58.03,58.03,58.03,58.03,7
20130101|2012-09-04 08:00,4,57.98,57.98,57.97,57.97,4
20130101|2012-09-04 08:30,4,57.99,57.99,57.91,57.93,128
20130101|2012-09-04 09:00,4,57.94,57.94,57.84,57.91,72
20130101|2012-09-04 09:30,4,57.97,58.11,57.86,58.07,710
20130101|2012-09-04 10:00,4,58.13,58.23,58.1,58.15,243
20130101|2012-09-04 10:30,4,58.16,58.19,58.12,58.15,128
20130101|2012-09-04 11:00,4,58.15,58.18,57.77,57.8,192
20130101|2012-09-04 11:30,4,57.83,57.87,57.82,57.85,76
20130101|2012-09-04 12:00,4,57.81,57.9,57.7,57.74,361
20130101|2012-09-04 12:30,4,57.74,57.79,57.49,57.6,122
20130101|2012-09-04 13:00,4,57.61,58.03,57.61,58.03,193
20130101|2012-09-04 13:30,4,58.06,58.47,58.06,58.46,222
20130101|2012-09-04 19:00,5,58.33,58.34,58.33,58.34,3
20130101|2012-09-04 19:30,5,58.39,58.39,58.37,58.39,6
20130101|2012-09-04 22:30,5,58.21,58.21,58.21,58.21,4
20130101|2012-09-04 23:00,5,58.21,58.21,58.15,58.15,31
20130101|2012-09-05 00:30,5,58.06,58.06,58.06,58.06,1
20130101|2012-09-05 02:00,5,57.95,57.95,57.95,57.95,1
20130101|2012-09-05 02:30,5,57.98,57.99,57.98,57.99,3
20130101|2012-09-05 03:00,5,57.97,57.97,57.97,57.97,1
20130101|2012-09-05 03:30,5,57.96,57.96,57.93,57.96,11
20130101|2012-09-05 05:00,5,58.04,58.04,58.04,58.04,8
20130101|2012-09-05 05:30,5,58.04,58.04,58.04,58.04,202
20130101|2012-09-05 07:00,5,58.22,58.23,58.2,58.2,7
20130101|2012-09-05 07:30,5,58.18,58.18,58.18,58.18,1
20130101|2012-09-05 08:00,5,58.27,58.27,58.27,58.27,1
20130101|2012-09-05 08:30,5,58.24,58.24,58.14,58.14,225
20130101|2012-09-05 09:00,5,58.13,58.29,58.13,58.29,7
20130101|2012-09-05 09:30,5,58.27,58.43,58.14,58.22,559
20130101|2012-09-05 10:00,5,58.2,58.26,58.17,58.2,92
20130101|2012-09-05 10:30,5,58.21,58.26,58.18,58.22,97
20130101|2012-09-05 11:00,5,58.18,58.22,58.07,58.11,187
20130101|2012-09-05 11:30,5,58.08,58.18,58.02,58.13,162
20130101|2012-09-05 12:00,5,58.07,58.07,57.94,57.99,124
20130101|2012-09-05 12:30,5,57.99,58.11,57.98,58.06,99
20130101|2012-09-05 13:00,5,58.12,58.19,58,58.19,229
20130101|2012-09-05 13:30,5,58.1,58.28,57.99,58.27,171
20130101|2012-09-05 17:00,6,58.12,58.2,58.12,58.15,6
20130101|2012-09-05 17:30,6,58.08,58.08,58.06,58.06,2
20130101|2012-09-05 18:00,6,57.9,57.9,57.9,57.9,3
20130101|2012-09-05 18:30,6,57.83,57.84,57.77,57.77,5
20130101|2012-09-05 19:00,6,57.83,57.83,57.63,57.63,14
20130101|2012-09-05 19:30,6,57.66,57.72,57.61,57.66,305
20130101|2012-09-05 20:00,6,57.57,57.64,57.46,57.46,17
20130101|2012-09-05 20:30,6,57.5,57.55,57.5,57.55,11
20130101|2012-09-05 21:00,6,57.51,57.6,57.51,57.6,18
20130101|2012-09-05 21:30,6,57.52,57.54,57.51,57.54,5
20130101|2012-09-05 22:00,6,57.5,57.52,57.46,57.51,8
20130101|2012-09-05 22:30,6,57.59,57.59,57.52,57.52,3
20130101|2012-09-06 00:30,6,57.59,57.59,57.54,57.54,3
20130101|2012-09-06 01:00,6,57.6,57.6,57.6,57.6,1
20130101|2012-09-06 03:00,6,57.71,57.73,57.61,57.71,37
20130101|2012-09-06 03:30,6,57.68,57.91,57.68,57.91,135
20130101|2012-09-06 04:00,6,57.85,57.95,57.85,57.95,28
20130101|2012-09-06 04:30,6,57.91,57.93,57.83,57.84,9
20130101|2012-09-06 05:00,6,57.83,57.87,57.75,57.78,30
20130101|2012-09-06 05:30,6,57.77,57.77,57.77,57.77,9
20130101|2012-09-06 06:00,6,57.8,57.81,57.77,57.77,81
20130101|2012-09-06 06:30,6,57.81,57.86,57.77,57.77,50
20130101|2012-09-06 07:00,6,57.83,57.83,57.74,57.77,45
20130101|2012-09-06 07:30,6,57.74,57.74,57.52,57.6,8
20130101|2012-09-06 08:00,6,57.62,57.82,57.59,57.78,228
20130101|2012-09-06 08:30,6,57.78,57.88,57.71,57.77,19
20130101|2012-09-06 09:00,6,57.88,57.96,57.81,57.81,54
20130101|2012-09-06 09:30,6,57.86,58.1,57.85,57.93,410
20130101|2012-09-06 10:00,6,57.88,57.88,57.35,57.54,203
20130101|2012-09-06 10:30,6,57.55,57.61,57.48,57.6,159
20130101|2012-09-06 11:00,6,57.6,57.6,57.38,57.42,224
20130101|2012-09-06 11:30,6,57.38,57.59,57.38,57.54,78
20130101|2012-09-06 12:00,6,57.51,57.63,57.42,57.62,241
20130101|2012-09-06 12:30,6,57.59,57.65,57.51,57.57,111
20130101|2012-09-06 13:00,6,57.57,57.7,57.55,57.56,139
20130101|2012-09-06 13:30,6,57.58,57.77,57.55,57.64,350
20130101|2012-09-06 17:30,7,57.37,57.37,57.37,57.37,1
20130101|2012-09-06 20:00,7,57.49,57.75,57.49,57.75,2
20130101|2012-09-06 20:30,7,57.68,57.68,57.62,57.62,3
20130101|2012-09-06 21:00,7,57.66,57.67,57.66,57.67,2
20130101|2012-09-06 21:30,7,57.62,57.72,57.54,57.72,8
20130101|2012-09-06 22:00,7,57.7,57.7,57.7,57.7,4
20130101|2012-09-06 22:30,7,57.81,57.81,57.79,57.79,2
20130101|2012-09-06 23:30,7,57.83,57.83,57.8,57.8,3
20130101|2012-09-07 00:30,7,57.82,57.82,57.64,57.74,11
20130101|2012-09-07 01:30,7,57.57,57.57,57.36,57.36,6
20130101|2012-09-07 02:00,7,57.31,57.31,57.3,57.3,3
20130101|2012-09-07 02:30,7,57.37,57.37,57.37,57.37,1
20130101|2012-09-07 03:00,7,57.29,57.34,57.27,57.28,21
20130101|2012-09-07 03:30,7,57.31,57.31,57.24,57.24,3
20130101|2012-09-07 04:00,7,57.24,57.25,57.24,57.25,3
20130101|2012-09-07 04:30,7,57.25,57.25,57.22,57.22,102
20130101|2012-09-07 05:00,7,57.25,57.26,57.25,57.25,102
20130101|2012-09-07 06:00,7,57.27,57.27,57.27,57.27,1
20130101|2012-09-07 07:00,7,57.24,57.35,57.24,57.31,70
20130101|2012-09-07 07:30,7,57.31,57.32,57.2,57.2,103
20130101|2012-09-07 08:00,7,57.14,57.23,57.13,57.18,25
20130101|2012-09-07 08:30,7,57.18,57.18,57.13,57.15,15
20130101|2012-09-07 09:00,7,57.13,57.15,56.92,56.96,45
20130101|2012-09-07 09:30,7,56.94,57.14,56.87,57.12,311
20130101|2012-09-07 10:00,7,57.16,57.16,56.9,56.93,191
20130101|2012-09-07 10:30,7,56.94,57.23,56.81,57.22,219
20130101|2012-09-07 11:00,7,57.23,57.28,57.15,57.15,156
20130101|2012-09-07 11:30,7,57.17,57.17,57,57.02,127
20130101|2012-09-07 12:00,7,57.05,57.08,57.02,57.05,240
20130101|2012-09-07 12:30,7,57.02,57.04,56.88,56.88,136
20130101|2012-09-07 13:00,7,56.91,57.12,56.91,57,140
20130101|2012-09-07 13:30,7,57.05,57.14,56.84,56.84,94
20130101|2012-09-09 17:00,10,56.81,56.82,56.52,56.68,122
20130101|2012-09-09 17:30,10,56.71,56.8,56.71,56.8,37
20130101|2012-09-09 18:00,10,56.8,56.82,56.78,56.8,48
20130101|2012-09-09 20:00,10,56.94,57.11,56.93,57.1,7
20130101|2012-09-09 20:30,10,57.01,57.01,56.99,56.99,5
20130101|2012-09-09 21:30,10,57.04,57.1,57.04,57.1,4
20130101|2012-09-09 22:00,10,57.07,57.07,57.07,57.07,55
20130101|2012-09-10 00:30,10,57.23,57.23,57.23,57.23,2
20130101|2012-09-10 02:00,10,57.16,57.25,57.14,57.25,51
20130101|2012-09-10 02:30,10,57.23,57.25,57.23,57.25,58
20130101|2012-09-10 03:00,10,57.22,57.25,57.22,57.25,9
20130101|2012-09-10 03:30,10,57.28,57.28,57.15,57.2,40
20130101|2012-09-10 04:00,10,57.05,57.06,57.05,57.06,2
20130101|2012-09-10 04:30,10,57.11,57.11,57.03,57.03,3
20130101|2012-09-10 05:00,10,57.01,57.06,57.01,57.03,17
20130101|2012-09-10 06:00,10,57.03,57.05,57.03,57.05,7
20130101|2012-09-10 06:30,10,57.06,57.06,57.02,57.02,7
20130101|2012-09-10 07:00,10,57.11,57.11,57.09,57.09,6
20130101|2012-09-10 07:30,10,56.99,57,56.91,56.91,5
20130101|2012-09-10 08:00,10,56.85,56.86,56.69,56.85,37
20130101|2012-09-10 08:30,10,56.79,56.88,56.75,56.81,11
20130101|2012-09-10 09:00,10,56.86,56.94,56.8,56.93,27
20130101|2012-09-10 09:30,10,57.02,57.09,56.65,57.09,277
20130101|2012-09-10 10:00,10,57.09,57.21,57.09,57.17,120
20130101|2012-09-10 10:30,10,57.17,57.2,57.08,57.11,79
20130101|2012-09-10 11:00,10,57.14,57.18,57.01,57.07,147
20130101|2012-09-10 11:30,10,57.02,57.08,56.92,57.01,140
20130101|2012-09-10 12:00,10,57.01,57.01,56.79,56.8,103
20130101|2012-09-10 12:30,10,56.88,56.94,56.78,56.83,82
20130101|2012-09-10 13:00,10,56.78,56.97,56.76,56.87,53
20130101|2012-09-10 13:30,10,56.85,56.88,56.68,56.84,156
20130101|2012-09-10 17:30,11,56.81,56.81,56.81,56.81,1
20130101|2012-09-10 18:00,11,56.8,56.8,56.8,56.8,1
20130101|2012-09-10 19:30,11,56.9,56.98,56.9,56.98,10
20130101|2012-09-10 20:00,11,57.04,57.18,57.04,57.18,11
20130101|2012-09-10 20:30,11,57.22,57.24,56.76,56.76,29
20130101|2012-09-10 21:00,11,56.82,56.82,56.66,56.73,7
20130101|2012-09-10 21:30,11,56.87,56.87,56.83,56.83,29
20130101|2012-09-10 22:00,11,56.87,56.87,56.81,56.83,78
20130101|2012-09-10 22:30,11,56.83,56.83,56.82,56.83,85
20130101|2012-09-11 00:30,11,56.6,56.62,56.54,56.54,65
20130101|2012-09-11 01:30,11,56.63,56.65,56.58,56.6,11
20130101|2012-09-11 02:00,11,56.64,56.64,56.59,56.62,14
20130101|2012-09-11 02:30,11,56.61,56.73,56.61,56.73,4
20130101|2012-09-11 03:00,11,56.73,56.73,56.73,56.73,2
20130101|2012-09-11 03:30,11,56.74,56.74,56.74,56.74,1
20130101|2012-09-11 04:30,11,56.65,56.72,56.65,56.71,7
20130101|2012-09-11 05:00,11,56.71,56.74,56.71,56.74,10
20130101|2012-09-11 05:30,11,56.68,56.75,56.68,56.7,16
20130101|2012-09-11 06:00,11,56.71,56.71,56.68,56.68,7
20130101|2012-09-11 06:30,11,56.75,56.76,56.73,56.74,114
20130101|2012-09-11 07:00,11,56.73,56.73,56.58,56.58,9
20130101|2012-09-11 07:30,11,56.58,56.58,56.46,56.57,54
20130101|2012-09-11 08:00,11,56.61,56.61,56.47,56.51,62
20130101|2012-09-11 08:30,11,56.49,56.54,56.46,56.52,13
20130101|2012-09-11 09:00,11,56.52,56.54,56.5,56.5,33
20130101|2012-09-11 09:30,11,56.5,56.62,56.34,56.37,348
20130101|2012-09-11 10:00,11,56.38,56.45,56.27,56.42,200
20130101|2012-09-11 10:30,11,56.44,56.5,56.4,56.45,86
20130101|2012-09-11 11:00,11,56.48,56.48,56.38,56.39,44
20130101|2012-09-11 11:30,11,56.38,56.38,56.27,56.3,208
20130101|2012-09-11 12:00,11,56.3,56.45,56.3,56.36,87
20130101|2012-09-11 12:30,11,56.36,56.38,56.27,56.34,119
20130101|2012-09-11 13:00,11,56.34,56.36,56.28,56.29,177
20130101|2012-09-11 13:30,11,56.28,56.31,56.03,56.07,380
20130101|2012-09-11 17:00,12,56.06,56.08,55.92,56.08,94
20130101|2012-09-11 17:30,12,56.04,56.05,55.98,56.05,6
20130101|2012-09-11 18:00,12,56.11,56.11,56.11,56.11,1
20130101|2012-09-11 18:30,12,56.09,56.09,56.07,56.07,3
20130101|2012-09-11 19:00,12,56.08,56.08,56.08,56.08,4
20130101|2012-09-11 19:30,12,56.17,56.25,56.17,56.24,11
20130101|2012-09-11 20:00,12,56.29,56.33,56.1,56.17,20
20130101|2012-09-11 20:30,12,56.2,56.28,56.2,56.28,3
20130101|2012-09-11 21:00,12,56.31,56.4,56.31,56.4,11
20130101|2012-09-11 21:30,12,56.48,56.48,56.48,56.48,2
20130101|2012-09-11 22:00,12,56.36,56.4,56.34,56.4,23
20130101|2012-09-11 22:30,12,56.46,56.46,56.46,56.46,3
20130101|2012-09-11 23:30,12,56.44,56.44,56.44,56.44,6
20130101|2012-09-12 00:00,12,56.46,56.5,56.46,56.47,15
20130101|2012-09-12 00:30,12,56.52,56.54,56.48,56.48,4
20130101|2012-09-12 01:00,12,56.39,56.39,56.29,56.29,13
20130101|2012-09-12 01:30,12,56.38,56.38,56.38,56.38,2
20130101|2012-09-12 02:00,12,56.67,56.67,56.67,56.67,1
20130101|2012-09-12 02:30,12,56.69,56.69,56.69,56.69,3
20130101|2012-09-12 03:00,12,56.61,56.61,56.61,56.61,4
20130101|2012-09-12 03:30,12,56.78,56.78,56.78,56.78,2
20130101|2012-09-12 04:00,12,56.7,56.7,56.66,56.66,2
20130101|2012-09-12 04:30,12,56.74,56.74,56.64,56.64,8
20130101|2012-09-12 05:00,12,56.7,56.7,56.7,56.7,1
20130101|2012-09-12 05:30,12,56.65,56.65,56.53,56.56,44
20130101|2012-09-12 06:00,12,56.56,56.56,56.55,56.56,9
20130101|2012-09-12 06:30,12,56.55,56.55,56.37,56.38,25
20130101|2012-09-12 07:00,12,56.35,56.59,56.29,56.55,57
20130101|2012-09-12 07:30,12,56.28,56.67,56.25,56.48,318
20130101|2012-09-12 08:00,12,56.61,56.66,56.49,56.54,133
20130101|2012-09-12 08:30,12,56.6,56.74,56.6,56.69,46
20130101|2012-09-12 09:00,12,56.67,57,56.67,56.73,119
20130101|2012-09-12 09:30,12,56.75,56.99,56.75,56.96,282
20130101|2012-09-12 10:00,12,56.96,57.04,56.76,56.8,289
20130101|2012-09-12 10:30,12,56.81,56.86,56.69,56.71,74
20130101|2012-09-12 11:00,12,56.73,56.94,56.73,56.92,310
20130101|2012-09-12 11:30,12,56.91,56.91,56.75,56.79,218
20130101|2012-09-12 12:00,12,56.8,56.88,56.7,56.74,59
20130101|2012-09-12 12:30,12,56.79,56.83,56.58,56.63,243
20130101|2012-09-12 13:00,12,56.65,56.74,56.59,56.62,48
20130101|2012-09-12 13:30,12,56.72,56.76,56.57,56.72,167
20130101|2012-09-12 17:00,13,56.73,56.81,56.7,56.81,6
20130101|2012-09-12 18:00,13,56.79,56.92,56.79,56.87,6
20130101|2012-09-12 18:30,13,56.84,56.84,56.82,56.82,12
20130101|2012-09-12 19:00,13,56.77,56.79,56.77,56.79,7
20130101|2012-09-12 19:30,13,56.8,56.82,56.72,56.8,12
20130101|2012-09-12 20:00,13,56.87,57.04,56.6,57.04,22
20130101|2012-09-12 20:30,13,56.91,56.91,56.75,56.85,7
20130101|2012-09-12 21:00,13,56.81,56.84,56.81,56.84,4
20130101|2012-09-12 21:30,13,56.93,56.93,56.93,56.93,8
20130101|2012-09-12 22:00,13,56.89,56.93,56.89,56.93,2
20130101|2012-09-12 23:00,13,56.84,56.84,56.84,56.84,1
20130101|2012-09-13 00:30,13,56.97,57.03,56.91,56.91,18
20130101|2012-09-13 01:00,13,56.87,56.87,56.84,56.84,6
20130101|2012-09-13 01:30,13,56.88,56.88,56.72,56.72,9
20130101|2012-09-13 02:00,13,56.72,56.72,56.67,56.68,31
20130101|2012-09-13 02:30,13,56.66,56.66,56.66,56.66,10
20130101|2012-09-13 03:00,13,56.69,56.73,56.69,56.73,5
20130101|2012-09-13 03:30,13,56.8,56.8,56.57,56.57,12
20130101|2012-09-13 04:00,13,56.62,56.63,56.62,56.63,4
20130101|2012-09-13 04:30,13,56.81,56.81,56.8,56.8,2
20130101|2012-09-13 05:00,13,56.78,56.78,56.78,56.78,1
20130101|2012-09-13 06:00,13,56.83,56.83,56.83,56.83,1
20130101|2012-09-13 06:30,13,56.73,56.78,56.68,56.68,12
20130101|2012-09-13 07:00,13,56.7,56.77,56.61,56.77,12
20130101|2012-09-13 07:30,13,56.84,56.9,56.81,56.9,11
20130101|2012-09-13 08:00,13,56.85,56.91,56.77,56.91,6
20130101|2012-09-13 08:30,13,56.88,56.88,56.71,56.73,31
20130101|2012-09-13 09:00,13,56.79,56.92,56.75,56.75,59
20130101|2012-09-13 09:30,13,56.72,56.78,56.58,56.62,301
20130101|2012-09-13 10:00,13,56.63,56.77,56.62,56.74,172
20130101|2012-09-13 10:30,13,56.68,56.76,56.68,56.76,121
20130101|2012-09-13 11:00,13,56.77,56.79,56.66,56.73,92
20130101|2012-09-13 11:30,13,56.71,56.95,56.68,56.75,256
20130101|2012-09-13 12:00,13,56.75,57.01,56.75,56.91,317
20130101|2012-09-13 12:30,13,56.96,56.96,56.85,56.85,130
20130101|2012-09-13 13:00,13,56.85,57,56.84,56.97,292
20130101|2012-09-13 13:30,13,56.96,57.31,56.96,57.22,839
20130101|2012-09-13 17:00,14,57.16,57.21,57.05,57.15,16
20130101|2012-09-13 17:30,14,57.09,57.09,57.06,57.06,5
20130101|2012-09-13 18:00,14,57.06,57.16,57.01,57.16,37
20130101|2012-09-13 18:30,14,57.13,57.18,57.13,57.18,7
20130101|2012-09-13 19:00,14,57.14,57.15,57.12,57.12,6
20130101|2012-09-13 19:30,14,57.07,57.19,57.06,57.19,15
20130101|2012-09-13 20:00,14,57.22,57.46,57.14,57.3,46
20130101|2012-09-13 20:30,14,57.3,57.46,57.25,57.46,18
20130101|2012-09-13 21:00,14,57.46,57.53,57.37,57.37,38
20130101|2012-09-13 21:30,14,57.46,57.5,57.46,57.5,15
20130101|2012-09-13 22:00,14,57.35,57.35,57.27,57.27,22
20130101|2012-09-14 00:00,14,57.53,57.56,57.53,57.53,6
20130101|2012-09-14 00:30,14,57.56,57.59,57.52,57.52,8
20130101|2012-09-14 01:30,14,57.61,57.61,57.55,57.61,19
20130101|2012-09-14 04:00,14,57.74,57.97,57.74,57.93,22
20130101|2012-09-14 04:30,14,57.92,57.92,57.85,57.91,26
20130101|2012-09-14 05:00,14,57.85,57.85,57.79,57.79,3
20130101|2012-09-14 05:30,14,57.75,57.75,57.72,57.72,4
20130101|2012-09-14 07:00,14,57.68,57.68,57.56,57.61,8
20130101|2012-09-14 07:30,14,57.6,57.69,57.56,57.56,51
20130101|2012-09-14 08:00,14,57.58,57.66,57.58,57.61,29
20130101|2012-09-14 08:30,14,57.61,57.76,57.61,57.71,33
20130101|2012-09-14 09:00,14,57.75,57.96,57.74,57.82,91
20130101|2012-09-14 09:30,14,57.81,57.94,57.73,57.81,264
20130101|2012-09-14 10:00,14,57.82,57.89,57.76,57.82,165
20130101|2012-09-14 10:30,14,57.8,57.8,57.66,57.71,198
20130101|2012-09-14 11:00,14,57.71,57.79,57.61,57.73,192
20130101|2012-09-14 11:30,14,57.73,57.73,57.43,57.43,313
20130101|2012-09-14 12:00,14,57.41,57.62,57.34,57.62,214
20130101|2012-09-14 12:30,14,57.6,57.64,57.51,57.51,48
20130101|2012-09-14 13:00,14,57.51,57.86,57.51,57.84,121
20130101|2012-09-14 13:30,14,57.84,57.85,57.56,57.57,215
20130101|2012-09-16 17:00,17,57.35,57.41,57.27,57.41,29
20130101|2012-09-16 17:30,17,57.49,57.71,57.49,57.71,18
20130101|2012-09-16 18:00,17,57.77,57.77,57.59,57.62,24
20130101|2012-09-16 18:30,17,57.59,57.63,57.59,57.63,3
20130101|2012-09-16 19:00,17,57.68,57.68,57.58,57.58,11
20130101|2012-09-16 19:30,17,57.63,57.63,57.61,57.63,9
20130101|2012-09-16 20:00,17,57.64,57.66,57.39,57.39,83
20130101|2012-09-16 20:30,17,57.4,57.45,57.4,57.45,13
20130101|2012-09-16 21:00,17,57.51,57.55,57.51,57.52,10
20130101|2012-09-16 21:30,17,57.54,57.54,57.52,57.54,12
20130101|2012-09-16 22:00,17,57.54,57.54,57.28,57.28,65
20130101|2012-09-16 22:30,17,57.32,57.35,57.18,57.35,12
20130101|2012-09-17 00:00,17,57.24,57.24,57.24,57.24,1
20130101|2012-09-17 00:30,17,57.26,57.26,56.92,57.07,53
20130101|2012-09-17 01:00,17,57.03,57.03,56.73,56.81,46
20130101|2012-09-17 01:30,17,56.89,56.89,56.51,56.65,40
20130101|2012-09-17 02:00,17,56.63,56.69,56.63,56.69,3
20130101|2012-09-17 02:30,17,56.78,56.78,56.78,56.78,1
20130101|2012-09-17 03:00,17,56.76,56.76,56.76,56.76,1
20130101|2012-09-17 03:30,17,56.82,56.82,56.72,56.73,6
20130101|2012-09-17 04:00,17,56.79,56.79,56.79,56.79,2
20130101|2012-09-17 04:30,17,56.85,56.89,56.85,56.89,11
20130101|2012-09-17 05:30,17,56.83,56.84,56.83,56.84,3
20130101|2012-09-17 06:00,17,56.83,56.85,56.83,56.84,8
20130101|2012-09-17 06:30,17,56.86,56.86,56.81,56.81,12
20130101|2012-09-17 07:00,17,56.81,56.82,56.73,56.78,36
20130101|2012-09-17 07:30,17,56.74,56.84,56.66,56.81,51
20130101|2012-09-17 08:00,17,56.81,56.82,56.72,56.76,34
20130101|2012-09-17 08:30,17,56.75,56.87,56.72,56.83,29
20130101|2012-09-17 09:00,17,56.86,56.94,56.81,56.9,53
20130101|2012-09-17 09:30,17,56.94,56.96,56.07,56.32,972
20130101|2012-09-17 10:00,17,56.3,56.35,56.16,56.35,450
20130101|2012-09-17 10:30,17,56.31,56.32,55.89,55.96,212
20130101|2012-09-17 11:00,17,55.94,55.94,55.35,55.4,264
20130101|2012-09-17 11:30,17,55.38,55.83,55.37,55.78,215
20130101|2012-09-17 12:00,17,55.72,55.79,55.47,55.64,255
20130101|2012-09-17 12:30,17,55.7,55.7,55.55,55.6,122
20130101|2012-09-17 13:00,17,55.6,55.68,55.51,55.59,163
20130101|2012-09-17 13:30,17,55.63,55.71,55.49,55.61,174
20130101|2012-09-17 17:00,18,55.8,55.8,55.49,55.49,90
20130101|2012-09-17 17:30,18,55.51,55.62,55.5,55.53,21
20130101|2012-09-17 18:00,18,55.53,55.62,55.53,55.62,5
20130101|2012-09-17 18:30,18,55.75,55.75,55.75,55.75,1
20130101|2012-09-17 19:30,18,55.78,55.79,55.77,55.77,3
20130101|2012-09-17 20:00,18,55.81,55.96,55.79,55.96,37
20130101|2012-09-17 20:30,18,55.9,55.91,55.87,55.87,52
20130101|2012-09-17 21:00,18,55.79,55.79,55.79,55.79,4
20130101|2012-09-17 21:30,18,55.75,55.82,55.69,55.76,22
20130101|2012-09-17 22:00,18,55.72,55.79,55.69,55.73,58
20130101|2012-09-17 22:30,18,55.71,55.71,55.67,55.67,9
20130101|2012-09-17 23:00,18,55.6,55.6,55.56,55.58,55
20130101|2012-09-18 00:30,18,55.62,55.62,55.28,55.28,173
20130101|2012-09-18 01:00,18,55.4,55.42,55.24,55.24,29
20130101|2012-09-18 01:30,18,55.3,55.38,55.3,55.38,31
20130101|2012-09-18 02:00,18,55.3,55.3,55.3,55.3,1
20130101|2012-09-18 02:30,18,55.3,55.3,55.14,55.21,13
20130101|2012-09-18 03:00,18,55.14,55.22,55.08,55.09,17
20130101|2012-09-18 03:30,18,55.15,55.5,55.15,55.45,75
20130101|2012-09-18 04:00,18,55.45,55.53,55.39,55.39,11
20130101|2012-09-18 04:30,18,55.33,55.42,55.28,55.42,7
20130101|2012-09-18 05:00,18,55.45,55.45,55.32,55.32,3
20130101|2012-09-18 05:30,18,55.29,55.31,55.28,55.31,5
20130101|2012-09-18 06:00,18,55.29,55.4,55.29,55.4,13
20130101|2012-09-18 06:30,18,55.37,55.4,55.34,55.4,16
20130101|2012-09-18 07:00,18,55.38,55.4,55.15,55.23,80
20130101|2012-09-18 07:30,18,55.23,55.28,55.1,55.27,61
20130101|2012-09-18 08:00,18,55.28,55.41,55.21,55.27,74
20130101|2012-09-18 08:30,18,55.24,55.26,54.99,55.18,432
20130101|2012-09-18 09:00,18,55.19,55.25,55.05,55.24,118
20130101|2012-09-18 09:30,18,55.24,55.71,55.24,55.6,588
20130101|2012-09-18 10:00,18,55.62,55.68,55.51,55.63,308
20130101|2012-09-18 10:30,18,55.62,55.67,55.39,55.39,423
20130101|2012-09-18 11:00,18,55.41,55.47,55.36,55.47,330
20130101|2012-09-18 11:30,18,55.49,55.69,55.41,55.64,238
20130101|2012-09-18 12:00,18,55.67,55.72,55.32,55.33,419
20130101|2012-09-18 12:30,18,55.35,55.48,55.28,55.37,189
20130101|2012-09-18 13:00,18,55.37,55.48,55.29,55.35,141
20130101|2012-09-18 13:30,18,55.35,55.69,55.35,55.59,678
20130101|2012-09-18 17:00,19,55.53,55.67,55.53,55.64,28
20130101|2012-09-18 17:30,19,55.61,55.61,55.55,55.59,31
20130101|2012-09-18 18:00,19,55.58,55.58,55.56,55.56,2
20130101|2012-09-18 18:30,19,55.61,55.65,55.61,55.65,5
20130101|2012-09-18 19:00,19,55.72,55.81,55.72,55.76,9
20130101|2012-09-18 19:30,19,55.75,55.81,55.74,55.74,8
20130101|2012-09-18 20:00,19,55.84,56.03,55.8,56.03,126
20130101|2012-09-18 20:30,19,55.97,55.97,55.85,55.85,20
20130101|2012-09-18 21:00,19,55.88,55.9,55.82,55.83,9
20130101|2012-09-18 21:30,19,55.87,55.9,55.86,55.89,11
20130101|2012-09-18 22:00,19,55.84,55.91,55.84,55.9,22
20130101|2012-09-18 23:00,19,55.98,56.01,55.98,56.01,4
20130101|2012-09-18 23:30,19,56.02,56.02,56.02,56.02,1
20130101|2012-09-19 00:30,19,55.98,56,55.95,55.95,14
20130101|2012-09-19 01:00,19,55.95,55.95,55.92,55.93,29
20130101|2012-09-19 01:30,19,55.97,55.99,55.92,55.92,49
20130101|2012-09-19 02:00,19,55.92,55.95,55.91,55.95,50
20130101|2012-09-19 02:30,19,56.01,56.16,56.01,56.16,27
20130101|2012-09-19 03:00,19,56.18,56.25,56.16,56.17,23
20130101|2012-09-19 03:30,19,56.12,56.13,55.96,55.96,21
20130101|2012-09-19 04:00,19,55.95,55.96,55.95,55.96,3
20130101|2012-09-19 04:30,19,55.92,55.92,55.81,55.83,18
20130101|2012-09-19 05:00,19,55.83,55.84,55.78,55.81,10
20130101|2012-09-19 05:30,19,55.81,55.82,55.81,55.82,18
20130101|2012-09-19 06:00,19,55.7,55.7,55.7,55.7,1
20130101|2012-09-19 06:30,19,55.71,55.71,55.71,55.71,12
20130101|2012-09-19 07:00,19,55.62,55.73,55.59,55.73,32
20130101|2012-09-19 07:30,19,55.71,55.82,55.7,55.82,33
20130101|2012-09-19 08:00,19,55.82,55.83,55.6,55.77,56
20130101|2012-09-19 08:30,19,55.73,55.86,55.73,55.73,114
20130101|2012-09-19 09:00,19,55.75,55.89,55.74,55.89,41
20130101|2012-09-19 09:30,19,55.88,55.92,55.65,55.9,367
20130101|2012-09-19 10:00,19,55.88,55.97,55.8,55.89,352
20130101|2012-09-19 10:30,19,55.92,55.96,55.9,55.93,109
20130101|2012-09-19 11:00,19,55.93,56.2,55.9,56.16,232
20130101|2012-09-19 11:30,19,56.15,56.25,56.15,56.22,190
20130101|2012-09-19 12:00,19,56.19,56.33,56.14,56.2,168
20130101|2012-09-19 12:30,19,56.21,56.31,56.21,56.25,103
20130101|2012-09-19 13:00,19,56.31,56.42,56.29,56.36,130
20130101|2012-09-19 13:30,19,56.39,56.57,56.29,56.52,246
20130101|2012-09-19 17:00,20,56.42,56.42,56.31,56.35,41
20130101|2012-09-19 18:30,20,56.57,56.7,56.56,56.7,16
20130101|2012-09-19 19:00,20,56.69,56.69,56.69,56.69,1
20130101|2012-09-19 19:30,20,56.76,56.76,56.71,56.71,3
20130101|2012-09-19 20:00,20,56.6,56.6,56.39,56.5,43
20130101|2012-09-19 20:30,20,56.44,56.44,56.34,56.34,13
20130101|2012-09-19 21:00,20,56.3,56.3,56.27,56.27,10
20130101|2012-09-19 21:30,20,56.17,56.38,56.14,56.37,71
20130101|2012-09-19 22:00,20,56.32,56.32,56.21,56.26,9
20130101|2012-09-19 22:30,20,56.2,56.2,56.2,56.2,2
20130101|2012-09-19 23:00,20,56.16,56.16,56.13,56.13,3
20130101|2012-09-20 00:00,20,56.2,56.24,56.2,56.24,2
20130101|2012-09-20 00:30,20,56.14,56.24,56.11,56.24,33
20130101|2012-09-20 01:00,20,56.15,56.15,56.11,56.11,8
20130101|2012-09-20 01:30,20,56.08,56.21,56.08,56.17,20
20130101|2012-09-20 02:00,20,56.12,56.12,56.12,56.12,5
20130101|2012-09-20 02:30,20,55.95,55.95,55.86,55.88,14
20130101|2012-09-20 04:00,20,55.8,55.8,55.71,55.71,78
20130101|2012-09-20 06:30,20,56.01,56.16,55.97,56.14,7
20130101|2012-09-20 07:00,20,56.12,56.17,56.1,56.13,13
20130101|2012-09-20 07:30,20,56.16,56.16,56.09,56.12,7
20130101|2012-09-20 08:00,20,56.1,56.11,56.1,56.11,3
20130101|2012-09-20 08:30,20,56.03,56.05,55.93,55.93,27
20130101|2012-09-20 09:00,20,55.95,55.95,55.72,55.79,87
20130101|2012-09-20 09:30,20,55.86,55.89,55.71,55.84,318
20130101|2012-09-20 10:00,20,55.89,55.91,55.65,55.76,372
20130101|2012-09-20 10:30,20,55.76,55.95,55.74,55.94,104
20130101|2012-09-20 11:00,20,55.92,55.93,55.53,55.55,193
20130101|2012-09-20 11:30,20,55.55,55.55,55,55.35,633
20130101|2012-09-20 12:00,20,55.34,55.51,55.23,55.5,85
20130101|2012-09-20 12:30,20,55.49,55.6,55.17,55.4,230
20130101|2012-09-20 13:00,20,55.4,55.42,55.28,55.35,153
20130101|2012-09-20 13:30,20,55.37,55.5,55.18,55.33,454
20130101|2012-09-20 17:00,21,55.25,55.48,55.18,55.18,156
20130101|2012-09-20 17:30,21,55.12,55.19,55.1,55.19,35
20130101|2012-09-20 18:00,21,55.21,55.35,55.2,55.35,49
20130101|2012-09-20 18:30,21,55.35,55.38,55.35,55.37,19
20130101|2012-09-20 19:00,21,55.4,55.4,55.4,55.4,20
20130101|2012-09-20 19:30,21,55.43,55.5,55.43,55.5,43
20130101|2012-09-20 20:00,21,55.55,55.57,55.32,55.57,120
20130101|2012-09-20 20:30,21,55.56,55.73,55.56,55.67,72
20130101|2012-09-20 21:00,21,55.67,55.67,55.56,55.59,50
20130101|2012-09-20 21:30,21,55.66,55.7,55.45,55.47,51
20130101|2012-09-20 22:00,21,55.38,55.57,55.38,55.57,44
20130101|2012-09-20 22:30,21,55.48,55.48,55.37,55.37,19
20130101|2012-09-21 00:00,21,55.52,55.52,55.52,55.52,1
20130101|2012-09-21 00:30,21,55.54,55.55,55.35,55.36,22
20130101|2012-09-21 01:00,21,55.36,55.49,55.36,55.49,19
20130101|2012-09-21 01:30,21,55.45,55.5,55.38,55.49,22
20130101|2012-09-21 02:00,21,55.4,55.51,55.4,55.51,4
20130101|2012-09-21 02:30,21,55.43,55.62,55.43,55.62,8
20130101|2012-09-21 03:00,21,55.66,55.66,55.62,55.65,6
20130101|2012-09-21 03:30,21,55.65,55.73,55.59,55.6,18
20130101|2012-09-21 04:00,21,55.45,55.45,55.43,55.43,10
20130101|2012-09-21 04:30,21,55.36,55.38,55.1,55.16,94
20130101|2012-09-21 05:00,21,55.18,55.28,55.16,55.27,71
20130101|2012-09-21 05:30,21,55.24,55.24,55.12,55.12,6
20130101|2012-09-21 06:00,21,55.28,55.28,55.13,55.13,114
20130101|2012-09-21 06:30,21,55.12,55.16,55.1,55.1,56
20130101|2012-09-21 07:00,21,55.16,55.25,55.16,55.21,15
20130101|2012-09-21 07:30,21,55.19,55.31,55.19,55.2,10
20130101|2012-09-21 08:00,21,55.24,55.37,55.14,55.36,46
20130101|2012-09-21 08:30,21,55.35,55.43,55.23,55.43,86
20130101|2012-09-21 09:00,21,55.46,55.54,55.43,55.46,51
20130101|2012-09-21 09:30,21,55.37,55.37,54.96,54.98,549
20130101|2012-09-21 10:00,21,54.96,55.15,54.96,55.11,139
20130101|2012-09-21 10:30,21,55.1,55.3,55.1,55.24,97
20130101|2012-09-21 11:00,21,55.19,55.19,55.03,55.11,74
20130101|2012-09-21 11:30,21,55.13,55.34,55.13,55.17,137
20130101|2012-09-21 12:00,21,55.17,55.17,54.91,54.95,364
20130101|2012-09-21 12:30,21,54.93,55.01,54.86,55.01,208
20130101|2012-09-21 13:00,21,55,55.01,54.86,54.9,125
20130101|2012-09-21 13:30,21,54.87,55.26,54.82,55.17,499
20130101|2012-09-23 17:00,24,55.12,55.25,54.92,54.92,27
20130101|2012-09-23 17:30,24,55.04,55.04,54.85,54.91,6
20130101|2012-09-23 18:00,24,55.04,55.04,55.04,55.04,1
20130101|2012-09-23 18:30,24,55.01,55.01,55.01,55.01,2
20130101|2012-09-23 19:00,24,54.95,54.96,54.95,54.96,2
20130101|2012-09-23 19:30,24,54.88,54.91,54.85,54.85,6
20130101|2012-09-23 20:00,24,54.84,54.84,54.38,54.4,87
20130101|2012-09-23 20:30,24,54.38,54.38,54.24,54.37,19
20130101|2012-09-23 21:00,24,54.43,54.43,54.38,54.4,8
20130101|2012-09-23 21:30,24,54.29,54.29,53.89,53.89,97
20130101|2012-09-23 22:00,24,53.98,53.98,53.74,53.78,111
20130101|2012-09-23 22:30,24,53.86,53.86,53.68,53.68,2
20130101|2012-09-23 23:00,24,53.65,53.66,53.63,53.63,9
20130101|2012-09-23 23:30,24,53.78,53.78,53.78,53.78,1
20130101|2012-09-24 00:00,24,53.72,53.72,53.7,53.7,5
20130101|2012-09-24 00:30,24,53.69,53.9,53.62,53.84,207
20130101|2012-09-24 01:00,24,53.82,54.07,53.8,54.07,26
20130101|2012-09-24 01:30,24,54.05,54.23,54.05,54.1,64
20130101|2012-09-24 02:00,24,54.07,54.1,54.06,54.1,33
20130101|2012-09-24 02:30,24,54.1,54.1,54.1,54.1,5
20130101|2012-09-24 03:00,24,54.22,54.4,54.2,54.4,76
20130101|2012-09-24 03:30,24,54.3,54.3,54.3,54.3,9
20130101|2012-09-24 04:00,24,54.29,54.33,54.19,54.19,52
20130101|2012-09-24 04:30,24,54.24,54.24,54.15,54.16,11
20130101|2012-09-24 05:00,24,54.16,54.19,54.16,54.17,82
20130101|2012-09-24 05:30,24,54.19,54.19,54.19,54.19,8
20130101|2012-09-24 06:00,24,54.17,54.18,54.17,54.18,2
20130101|2012-09-24 07:00,24,54.15,54.15,54.09,54.09,8
20130101|2012-09-24 07:30,24,54.07,54.18,54.07,54.18,5
20130101|2012-09-24 08:00,24,54.18,54.18,54.08,54.08,34
20130101|2012-09-24 08:30,24,54.03,54.15,53.94,54.11,37
20130101|2012-09-24 09:00,24,54.08,54.14,53.96,54.14,114
20130101|2012-09-24 09:30,24,54.09,54.09,53.7,53.79,450
20130101|2012-09-24 10:00,24,53.76,54,53.7,54,225
20130101|2012-09-24 10:30,24,53.94,54.08,53.88,54.02,232
20130101|2012-09-24 11:00,24,53.98,54.25,53.96,54.24,279
20130101|2012-09-24 11:30,24,54.24,54.24,54.09,54.12,127
20130101|2012-09-24 12:00,24,54.1,54.34,54.1,54.31,223
20130101|2012-09-24 12:30,24,54.32,54.46,54.21,54.21,272
20130101|2012-09-24 13:00,24,54.22,54.38,54.15,54.33,115
20130101|2012-09-24 13:30,24,54.33,54.55,54.25,54.48,430
20130101|2012-09-24 17:00,25,54.46,54.46,54.34,54.36,15
20130101|2012-09-24 17:30,25,54.39,54.52,54.39,54.52,3
20130101|2012-09-24 18:30,25,54.55,54.55,54.47,54.47,3
20130101|2012-09-24 19:30,25,54.37,54.37,54.33,54.33,5
20130101|2012-09-24 20:00,25,54.34,54.52,54.31,54.43,75
20130101|2012-09-24 20:30,25,54.42,54.48,54.39,54.39,15
20130101|2012-09-24 21:00,25,54.45,54.46,54.3,54.3,35
20130101|2012-09-24 21:30,25,54.29,54.38,54.23,54.33,27
20130101|2012-09-24 22:00,25,54.31,54.49,54.28,54.35,43
20130101|2012-09-24 22:30,25,54.3,54.3,54.29,54.29,2
20130101|2012-09-24 23:00,25,54.28,54.29,54.24,54.24,11
20130101|2012-09-25 00:00,25,54.24,54.25,54.21,54.21,24
20130101|2012-09-25 00:30,25,54.22,54.24,54.08,54.18,50
20130101|2012-09-25 01:00,25,54.08,54.17,54.08,54.17,40
20130101|2012-09-25 01:30,25,54.14,54.25,54.14,54.25,91
20130101|2012-09-25 02:00,25,54.28,54.28,54.24,54.24,18
20130101|2012-09-25 02:30,25,54.24,54.32,54.23,54.32,77
20130101|2012-09-25 03:00,25,54.31,54.38,54.31,54.38,74
20130101|2012-09-25 03:30,25,54.38,54.39,54.29,54.29,20
20130101|2012-09-25 04:00,25,54.35,54.35,54.35,54.35,1
20130101|2012-09-25 04:30,25,54.34,54.42,54.3,54.3,12
20130101|2012-09-25 05:00,25,54.31,54.42,54.31,54.42,61
20130101|2012-09-25 05:30,25,54.42,54.43,54.39,54.41,92
20130101|2012-09-25 06:00,25,54.44,54.5,54.43,54.5,35
20130101|2012-09-25 06:30,25,54.5,54.57,54.5,54.57,68
20130101|2012-09-25 07:00,25,54.57,54.57,54.5,54.54,23
20130101|2012-09-25 07:30,25,54.56,54.57,54.52,54.55,48
20130101|2012-09-25 08:00,25,54.54,54.55,54.47,54.53,29
20130101|2012-09-25 08:30,25,54.47,54.6,54.44,54.5,79
20130101|2012-09-25 09:00,25,54.56,54.56,54.45,54.49,40
20130101|2012-09-25 09:30,25,54.43,54.47,54.12,54.14,118
20130101|2012-09-25 10:00,25,54.15,54.3,54.07,54.08,101
20130101|2012-09-25 10:30,25,54.05,54.09,53.93,54.02,219
20130101|2012-09-25 11:00,25,54.02,54.04,53.84,54,252
20130101|2012-09-25 11:30,25,53.97,53.97,53.86,53.94,74
20130101|2012-09-25 12:00,25,53.94,54.04,53.93,53.94,86
20130101|2012-09-25 12:30,25,53.93,53.99,53.93,53.93,172
20130101|2012-09-25 13:00,25,53.92,53.94,53.79,53.86,122
20130101|2012-09-25 13:30,25,53.83,53.97,53.77,53.82,359
20130101|2012-09-25 17:00,26,53.82,53.87,53.82,53.87,16
20130101|2012-09-25 19:00,26,53.89,53.89,53.89,53.89,1
20130101|2012-09-25 20:00,26,53.82,53.92,53.76,53.76,37
20130101|2012-09-25 20:30,26,53.67,53.7,53.55,53.61,45
20130101|2012-09-25 21:00,26,53.55,53.55,53.51,53.51,23
20130101|2012-09-25 21:30,26,53.56,53.6,53.45,53.48,52
20130101|2012-09-25 22:00,26,53.52,53.55,53.45,53.45,10
20130101|2012-09-25 22:30,26,53.41,53.41,53.41,53.41,37
20130101|2012-09-25 23:30,26,53.43,53.43,53.43,53.43,12
20130101|2012-09-26 00:00,26,53.43,53.43,53.43,53.43,30
20130101|2012-09-26 00:30,26,53.41,53.42,53.39,53.39,60
20130101|2012-09-26 01:00,26,53.39,53.45,53.31,53.33,87
20130101|2012-09-26 01:30,26,53.38,53.43,53.36,53.43,49
20130101|2012-09-26 02:00,26,53.34,53.34,53.27,53.27,6
20130101|2012-09-26 02:30,26,53.27,53.28,53.27,53.28,30
20130101|2012-09-26 03:00,26,53.28,53.28,53.03,53.09,109
20130101|2012-09-26 03:30,26,53.09,53.09,53.09,53.09,41
20130101|2012-09-26 04:00,26,53.09,53.11,53.09,53.11,36
20130101|2012-09-26 04:30,26,53.14,53.14,53.13,53.13,9
20130101|2012-09-26 05:00,26,53.09,53.09,53,53,130
20130101|2012-09-26 05:30,26,53,53,53,53,98
20130101|2012-09-26 06:00,26,53.01,53.01,52.87,52.9,175
20130101|2012-09-26 06:30,26,52.93,52.93,52.9,52.92,7
20130101|2012-09-26 07:00,26,52.91,52.93,52.83,52.91,99
20130101|2012-09-26 07:30,26,52.92,52.92,52.82,52.92,96
20130101|2012-09-26 08:00,26,52.95,53.1,52.92,53.04,90
20130101|2012-09-26 08:30,26,53.07,53.1,52.99,53.08,169
20130101|2012-09-26 09:00,26,53.08,53.09,52.95,52.98,143
20130101|2012-09-26 09:30,26,53,53.1,52.89,52.94,315
20130101|2012-09-26 10:00,26,52.94,52.97,52.82,52.88,127
20130101|2012-09-26 10:30,26,52.87,52.88,52.4,52.47,711
20130101|2012-09-26 11:00,26,52.46,52.58,52.43,52.53,314
20130101|2012-09-26 11:30,26,52.53,52.64,52.46,52.6,477
20130101|2012-09-26 12:00,26,52.58,52.69,52.55,52.69,115
20130101|2012-09-26 12:30,26,52.65,52.65,52.51,52.51,130
20130101|2012-09-26 13:00,26,52.52,52.71,52.45,52.59,247
20130101|2012-09-26 13:30,26,52.58,52.63,52.4,52.43,577
20130101|2012-09-26 17:00,27,52.69,52.79,52.55,52.66,130
20130101|2012-09-26 17:30,27,52.75,52.75,52.75,52.75,1
20130101|2012-09-26 18:00,27,52.73,52.74,52.73,52.74,2
20130101|2012-09-26 18:30,27,52.72,52.72,52.7,52.7,2
20130101|2012-09-26 19:00,27,52.71,52.71,52.71,52.71,2
20130101|2012-09-26 19:30,27,52.62,52.72,52.6,52.72,4
20130101|2012-09-26 20:00,27,52.71,52.84,52.68,52.81,87
20130101|2012-09-26 20:30,27,52.87,52.87,52.85,52.86,10
20130101|2012-09-26 21:00,27,52.9,52.9,52.79,52.82,18
20130101|2012-09-26 21:30,27,52.88,52.9,52.72,52.77,27
20130101|2012-09-26 22:00,27,52.78,52.78,52.67,52.68,33
20130101|2012-09-26 22:30,27,52.67,52.67,52.67,52.67,1
20130101|2012-09-26 23:30,27,52.59,52.59,52.59,52.59,1
20130101|2012-09-27 00:00,27,52.6,52.72,52.59,52.72,37
20130101|2012-09-27 00:30,27,52.76,52.88,52.71,52.77,95
20130101|2012-09-27 01:00,27,52.77,52.87,52.75,52.76,22
20130101|2012-09-27 01:30,27,52.75,52.75,52.58,52.58,58
20130101|2012-09-27 02:00,27,52.62,52.65,52.6,52.6,6
20130101|2012-09-27 02:30,27,52.56,52.58,52.52,52.52,24
20130101|2012-09-27 03:00,27,52.5,52.52,52.42,52.42,87
20130101|2012-09-27 03:30,27,52.43,52.56,52.41,52.56,7
20130101|2012-09-27 04:00,27,52.45,52.62,52.45,52.61,8
20130101|2012-09-27 04:30,27,52.7,52.73,52.65,52.69,28
20130101|2012-09-27 05:00,27,52.71,52.71,52.63,52.63,19
20130101|2012-09-27 05:30,27,52.55,52.6,52.48,52.6,78
20130101|2012-09-27 06:00,27,52.59,52.64,52.55,52.56,92
20130101|2012-09-27 06:30,27,52.53,52.53,52.38,52.47,89
20130101|2012-09-27 07:00,27,52.44,52.58,52.36,52.58,103
20130101|2012-09-27 07:30,27,52.51,53.05,52.51,52.63,364
20130101|2012-09-27 08:00,27,52.75,52.77,52.7,52.73,182
20130101|2012-09-27 08:30,27,52.73,52.8,52.68,52.8,51
20130101|2012-09-27 09:00,27,52.82,52.84,52.69,52.69,42
20130101|2012-09-27 09:30,27,52.71,53.16,52.7,52.89,364
20130101|2012-09-27 10:00,27,52.86,52.86,52.69,52.79,195
20130101|2012-09-27 10:30,27,52.76,52.93,52.69,52.93,398
20130101|2012-09-27 11:00,27,52.94,53.05,52.79,52.79,104
20130101|2012-09-27 11:30,27,52.81,52.82,52.71,52.71,81
20130101|2012-09-27 12:00,27,52.69,52.79,52.56,52.79,245
20130101|2012-09-27 12:30,27,52.79,52.79,52.65,52.69,98
20130101|2012-09-27 13:00,27,52.7,52.83,52.67,52.76,146
20130101|2012-09-27 13:30,27,52.76,53,52.73,52.98,284
20130101|2012-09-27 17:00,28,52.92,53.07,52.82,53.07,133
20130101|2012-09-27 17:30,28,52.94,52.99,52.94,52.99,2
20130101|2012-09-27 18:00,28,53.03,53.03,52.99,53,9
20130101|2012-09-27 18:30,28,52.88,52.93,52.88,52.93,3
20130101|2012-09-27 19:30,28,52.92,52.97,52.92,52.92,63
20130101|2012-09-27 20:00,28,52.94,53.12,52.92,53.08,74
20130101|2012-09-27 20:30,28,53.08,53.12,52.99,53.09,20
20130101|2012-09-27 21:00,28,53.05,53.05,53.05,53.05,1
20130101|2012-09-27 21:30,28,53.08,53.08,52.99,52.99,9
20130101|2012-09-27 22:00,28,53.03,53.03,53.01,53.01,2
20130101|2012-09-28 00:30,28,52.97,52.97,52.92,52.96,28
20130101|2012-09-28 01:00,28,52.99,53.11,52.99,53.11,8
20130101|2012-09-28 01:30,28,53.05,53.14,53.04,53.13,48
20130101|2012-09-28 02:00,28,53.07,53.15,52.77,52.77,26
20130101|2012-09-28 02:30,28,52.89,52.89,52.89,52.89,1
20130101|2012-09-28 03:00,28,52.75,52.78,52.6,52.61,6
20130101|2012-09-28 03:30,28,52.59,52.59,52.58,52.58,3
20130101|2012-09-28 04:00,28,52.6,52.6,52.5,52.5,184
20130101|2012-09-28 04:30,28,52.44,52.44,52.03,52.16,144
20130101|2012-09-28 05:00,28,52.13,52.18,52.13,52.16,13
20130101|2012-09-28 05:30,28,52.17,52.24,52.17,52.24,55
20130101|2012-09-28 06:00,28,52.28,52.45,52.26,52.42,37
20130101|2012-09-28 06:30,28,52.49,52.7,52.49,52.7,19
20130101|2012-09-28 07:00,28,52.69,52.71,52.37,52.38,26
20130101|2012-09-28 07:30,28,52.37,52.99,52.27,52.57,599
20130101|2012-09-28 08:00,28,52.57,52.58,52.26,52.26,144
20130101|2012-09-28 08:30,28,52.31,52.59,52.19,52.58,57
20130101|2012-09-28 09:00,28,52.56,52.93,52.56,52.87,273
20130101|2012-09-28 09:30,28,52.8,52.87,52.51,52.62,565
20130101|2012-09-28 10:00,28,52.59,52.67,52.42,52.64,225
20130101|2012-09-28 10:30,28,52.64,52.98,52.64,52.87,347
20130101|2012-09-28 11:00,28,52.86,53.37,52.86,53.16,334
20130101|2012-09-28 11:30,28,53.15,53.25,53.03,53.03,134
20130101|2012-09-28 12:00,28,53.04,53.04,52.85,52.92,241
20130101|2012-09-28 12:30,28,52.97,53.37,52.93,53.37,500
20130101|2012-09-28 13:00,28,53.37,53.37,53.22,53.29,214
20130101|2012-09-28 13:30,28,53.26,53.29,52.75,52.77,709
20130101|2012-09-30 17:00,1,52.77,52.89,52.77,52.77,21
20130101|2012-09-30 17:30,1,52.77,52.81,52.77,52.78,8
20130101|2012-09-30 18:00,1,52.79,52.82,52.72,52.72,27
20130101|2012-09-30 18:30,1,52.72,52.79,52.7,52.7,6
20130101|2012-09-30 19:00,1,52.71,52.79,52.71,52.79,2
20130101|2012-09-30 19:30,1,52.73,52.83,52.73,52.83,3
20130101|2012-09-30 20:00,1,52.79,52.79,52.68,52.68,18
20130101|2012-09-30 20:30,1,52.71,52.71,52.55,52.67,36
20130101|2012-09-30 21:00,1,52.55,52.58,52.55,52.58,3
20130101|2012-09-30 21:30,1,52.54,52.54,52.5,52.5,51
20130101|2012-09-30 22:00,1,52.46,52.48,52.18,52.18,197
20130101|2012-09-30 22:30,1,52.16,52.23,52.09,52.23,8
20130101|2012-09-30 23:00,1,52.24,52.24,52.19,52.19,3
20130101|2012-09-30 23:30,1,52.13,52.15,52.11,52.11,13
20130101|2012-10-01 00:00,1,52.12,52.18,52.12,52.18,2
20130101|2012-10-01 00:30,1,52.17,52.17,52.14,52.14,2
20130101|2012-10-01 01:00,1,52.23,52.23,52.2,52.2,8
20130101|2012-10-01 01:30,1,52.22,52.27,52.19,52.23,34
20130101|2012-10-01 02:00,1,52.23,52.24,52.14,52.15,28
20130101|2012-10-01 02:30,1,52.17,52.24,52.13,52.24,33
20130101|2012-10-01 03:00,1,52.2,52.27,52.19,52.25,23
20130101|2012-10-01 03:30,1,52.24,52.32,52.23,52.27,19
20130101|2012-10-01 04:00,1,52.31,52.32,52.3,52.3,73
20130101|2012-10-01 04:30,1,52.27,52.27,52.21,52.22,10
20130101|2012-10-01 05:00,1,52.16,52.2,52.14,52.2,13
20130101|2012-10-01 05:30,1,52.23,52.24,52.19,52.2,39
20130101|2012-10-01 06:00,1,52.19,52.2,52.19,52.2,4
20130101|2012-10-01 06:30,1,52.23,52.3,52.23,52.3,8
20130101|2012-10-01 07:00,1,52.29,52.29,52.24,52.29,30
20130101|2012-10-01 07:30,1,52.3,52.31,52.26,52.29,13
20130101|2012-10-01 08:00,1,52.3,52.4,52.18,52.32,264
20130101|2012-10-01 08:30,1,52.28,52.42,52.22,52.22,57
20130101|2012-10-01 09:00,1,52.27,52.34,52.13,52.13,72
20130101|2012-10-01 09:30,1,52.15,52.17,51.45,51.58,1098
20130101|2012-10-01 10:00,1,51.56,51.73,51.52,51.64,398
20130101|2012-10-01 10:30,1,51.63,51.67,51.49,51.54,299
20130101|2012-10-01 11:00,1,51.52,51.62,51.45,51.6,274
20130101|2012-10-01 11:30,1,51.6,51.6,51.41,51.58,143
20130101|2012-10-01 12:00,1,51.57,51.6,51.48,51.56,130
20130101|2012-10-01 12:30,1,51.55,51.77,51.55,51.71,113
20130101|2012-10-01 13:00,1,51.72,51.74,51.58,51.59,244
20130101|2012-10-01 13:30,1,51.57,51.64,51.47,51.55,458
20130101|2012-10-01 17:00,2,51.46,51.46,51.39,51.39,10
20130101|2012-10-01 17:30,2,51.31,51.31,51.21,51.27,13
20130101|2012-10-01 18:00,2,51.26,51.26,51.26,51.26,1
20130101|2012-10-01 18:30,2,51.29,51.29,51.29,51.29,1
20130101|2012-10-01 19:00,2,51.35,51.46,51.35,51.46,3
20130101|2012-10-01 19:30,2,51.31,51.31,51.31,51.31,1
20130101|2012-10-01 20:00,2,51.4,51.4,51.4,51.4,2
20130101|2012-10-01 20:30,2,51.37,51.46,51.37,51.42,56
20130101|2012-10-01 21:00,2,51.43,51.44,51.39,51.4,35
20130101|2012-10-01 22:30,2,51.52,51.52,51.52,51.52,2
20130101|2012-10-01 23:00,2,51.39,51.39,51.35,51.35,3
20130101|2012-10-01 23:30,2,51.34,51.38,51.34,51.38,5
20130101|2012-10-02 00:30,2,51.38,51.41,51.38,51.41,2
20130101|2012-10-02 01:30,2,51.63,51.63,51.6,51.6,2
20130101|2012-10-02 02:00,2,51.58,51.59,51.56,51.56,4
20130101|2012-10-02 02:30,2,51.57,51.57,51.44,51.48,52
20130101|2012-10-02 03:00,2,51.46,51.62,51.46,51.62,10
20130101|2012-10-02 03:30,2,51.6,51.6,51.19,51.2,71
20130101|2012-10-02 04:00,2,51.16,51.25,51.15,51.2,74
20130101|2012-10-02 04:30,2,51.23,51.24,51.07,51.09,219
20130101|2012-10-02 05:00,2,51.02,51.07,50.77,50.79,170
20130101|2012-10-02 05:30,2,50.76,50.79,50.7,50.76,132
20130101|2012-10-02 06:00,2,50.76,50.81,50.74,50.74,22
20130101|2012-10-02 06:30,2,50.74,50.82,50.58,50.58,32
20130101|2012-10-02 07:00,2,50.59,50.7,50.55,50.61,132
20130101|2012-10-02 07:30,2,50.7,50.73,50.44,50.49,130
20130101|2012-10-02 08:00,2,50.5,50.62,50.44,50.62,142
20130101|2012-10-02 08:30,2,50.59,50.89,50.56,50.88,126
20130101|2012-10-02 09:00,2,50.87,51,50.83,50.94,332
20130101|2012-10-02 09:30,2,50.94,51.07,50.87,50.95,355
20130101|2012-10-02 10:00,2,50.92,51.14,50.85,51.14,393
20130101|2012-10-02 10:30,2,51.15,51.26,51.04,51.25,288
20130101|2012-10-02 11:00,2,51.27,51.27,51.1,51.14,91
20130101|2012-10-02 11:30,2,51.09,51.18,51,51.15,275
20130101|2012-10-02 12:00,2,51.13,51.2,51.01,51.01,256
20130101|2012-10-02 12:30,2,51.02,51.11,50.97,51.11,208
20130101|2012-10-02 13:00,2,51.09,51.21,51.07,51.08,235
20130101|2012-10-02 13:30,2,51.13,51.15,50.93,50.97,505
20130101|2012-10-02 17:00,3,51.16,51.16,50.73,50.88,24
20130101|2012-10-02 17:30,3,50.86,50.86,50.84,50.84,2
20130101|2012-10-02 18:00,3,50.82,50.82,50.82,50.82,1
20130101|2012-10-02 18:30,3,50.71,50.71,50.71,50.71,5
20130101|2012-10-02 19:00,3,50.62,50.62,50.61,50.61,3
20130101|2012-10-02 19:30,3,50.61,50.67,50.61,50.67,2
20130101|2012-10-02 20:00,3,50.68,50.71,50.65,50.65,3
20130101|2012-10-02 20:30,3,50.68,50.68,50.68,50.68,1
20130101|2012-10-02 21:00,3,50.7,50.71,50.6,50.6,7
20130101|2012-10-02 21:30,3,50.62,50.62,50.48,50.48,65
20130101|2012-10-02 22:00,3,50.48,50.5,50.47,50.48,5
20130101|2012-10-02 22:30,3,50.55,50.81,50.55,50.81,10
20130101|2012-10-02 23:30,3,50.66,50.66,50.66,50.66,1
20130101|2012-10-03 00:00,3,50.66,50.66,50.66,50.66,1
20130101|2012-10-03 00:30,3,50.61,50.61,50.54,50.61,5
20130101|2012-10-03 01:00,3,50.61,50.64,50.61,50.64,2
20130101|2012-10-03 02:00,3,50.64,50.64,50.5,50.55,27
20130101|2012-10-03 02:30,3,50.59,50.59,50.41,50.47,58
20130101|2012-10-03 03:00,3,50.48,50.63,50.48,50.63,135
20130101|2012-10-03 03:30,3,50.65,50.75,50.57,50.75,7
20130101|2012-10-03 04:00,3,50.69,50.8,50.69,50.8,11
20130101|2012-10-03 04:30,3,50.8,51.08,50.8,51.08,128
20130101|2012-10-03 05:00,3,50.98,51,50.8,50.83,19
20130101|2012-10-03 05:30,3,50.81,51.02,50.81,50.96,36
20130101|2012-10-03 06:00,3,50.95,51.05,50.94,50.98,64
20130101|2012-10-03 06:30,3,51.02,51.16,50.99,51.16,22
20130101|2012-10-03 07:00,3,51.19,51.2,51.09,51.09,37
20130101|2012-10-03 07:30,3,51.09,51.09,50.98,51.05,18
20130101|2012-10-03 08:00,3,51.03,51.26,50.99,51.24,98
20130101|2012-10-03 08:30,3,51.23,51.25,51.05,51.12,76
20130101|2012-10-03 09:00,3,51.15,51.26,51.06,51.12,225
20130101|2012-10-03 09:30,3,51.06,51.06,50.56,50.68,843
20130101|2012-10-03 10:00,3,50.67,50.68,50.44,50.58,288
20130101|2012-10-03 10:30,3,50.55,50.75,50.54,50.74,449
20130101|2012-10-03 11:00,3,50.74,50.88,50.72,50.81,695
20130101|2012-10-03 11:30,3,50.84,51.2,50.8,51.08,548
20130101|2012-10-03 12:00,3,51.11,51.22,50.98,50.99,268
20130101|2012-10-03 12:30,3,50.98,51.33,50.97,51.33,422
20130101|2012-10-03 13:00,3,51.32,51.37,51.12,51.17,255
20130101|2012-10-03 13:30,3,51.15,51.16,51.02,51.08,381
20130101|2012-10-03 17:00,4,51.06,51.13,51.01,51.13,16
20130101|2012-10-03 17:30,4,51.13,51.22,51.13,51.22,15
20130101|2012-10-03 18:00,4,51.22,51.22,51.22,51.22,3
20130101|2012-10-03 18:30,4,51.08,51.08,51.08,51.08,1
20130101|2012-10-03 19:00,4,51.13,51.13,51.13,51.13,1
20130101|2012-10-03 19:30,4,51.19,51.23,51.19,51.23,5
20130101|2012-10-03 20:00,4,51.21,51.24,51.2,51.21,67
20130101|2012-10-03 20:30,4,51.17,51.17,51.17,51.17,1
20130101|2012-10-03 21:00,4,51.01,51.1,51.01,51.1,4
20130101|2012-10-03 21:30,4,51.18,51.32,51.16,51.25,20
20130101|2012-10-03 22:00,4,51.29,51.37,51.29,51.37,10
20130101|2012-10-03 22:30,4,51.31,51.32,51.01,51.01,16
20130101|2012-10-03 23:00,4,51.05,51.06,51.01,51.06,7
20130101|2012-10-03 23:30,4,51.04,51.05,51.04,51.05,2
20130101|2012-10-04 00:30,4,50.99,51.01,50.99,51.01,2
20130101|2012-10-04 01:30,4,51.08,51.08,51.08,51.08,3
20130101|2012-10-04 02:00,4,51.25,51.25,51.25,51.25,1
20130101|2012-10-04 02:30,4,51.25,51.34,51.24,51.34,120
20130101|2012-10-04 03:00,4,51.3,51.31,51.27,51.27,3
20130101|2012-10-04 03:30,4,51.27,51.3,51.23,51.23,19
20130101|2012-10-04 04:00,4,51.27,51.27,51.18,51.18,74
20130101|2012-10-04 04:30,4,51.19,51.25,51.18,51.25,82
20130101|2012-10-04 05:00,4,51.26,51.3,51.25,51.3,56
20130101|2012-10-04 05:30,4,51.25,51.25,51.25,51.25,1
20130101|2012-10-04 06:00,4,51.3,51.3,51.27,51.27,5
20130101|2012-10-04 06:30,4,51.32,51.36,51.31,51.32,24
20130101|2012-10-04 07:00,4,51.34,51.36,51.24,51.3,62
20130101|2012-10-04 07:30,4,51.3,51.97,51.3,51.7,426
20130101|2012-10-04 08:00,4,51.74,52.06,51.74,51.86,360
20130101|2012-10-04 08:30,4,51.88,51.92,51.73,51.74,147
20130101|2012-10-04 09:00,4,51.79,51.97,51.76,51.96,205
20130101|2012-10-04 09:30,4,51.96,51.96,51.69,51.81,632
20130101|2012-10-04 10:00,4,51.77,51.8,51.52,51.57,386
20130101|2012-10-04 10:30,4,51.56,51.66,51.47,51.55,289
20130101|2012-10-04 11:00,4,51.56,51.8,51.53,51.76,354
20130101|2012-10-04 11:30,4,51.83,51.87,51.63,51.64,102
20130101|2012-10-04 12:00,4,51.66,51.68,51.54,51.61,168
20130101|2012-10-04 12:30,4,51.61,51.71,51.59,51.65,96
20130101|2012-10-04 13:00,4,51.59,51.86,51.59,51.73,147
20130101|2012-10-04 13:30,4,51.72,51.87,51.65,51.81,744
20130101|2012-10-04 17:00,5,51.75,51.75,51.49,51.51,4
20130101|2012-10-04 17:30,5,51.47,51.47,51.42,51.42,2
20130101|2012-10-04 18:00,5,51.59,51.68,51.59,51.68,2
20130101|2012-10-04 18:30,5,51.77,51.77,51.74,51.74,2
20130101|2012-10-04 19:00,5,51.79,51.8,51.79,51.8,5
20130101|2012-10-04 19:30,5,51.79,51.86,51.79,51.86,10
20130101|2012-10-04 21:00,5,51.88,51.88,51.88,51.88,1
20130101|2012-10-04 21:30,5,51.9,51.9,51.9,51.9,1
20130101|2012-10-04 22:00,5,51.91,51.91,51.91,51.91,4
20130101|2012-10-04 22:30,5,51.94,51.94,51.94,51.94,1
20130101|2012-10-04 23:00,5,51.94,51.94,51.94,51.94,1
20130101|2012-10-04 23:30,5,51.94,51.94,51.94,51.94,10
20130101|2012-10-05 00:00,5,51.94,51.94,51.92,51.92,2
20130101|2012-10-05 00:30,5,51.9,51.96,51.89,51.96,18
20130101|2012-10-05 01:00,5,51.93,51.94,51.88,51.88,8
20130101|2012-10-05 01:30,5,51.88,51.88,51.79,51.79,16
20130101|2012-10-05 02:00,5,51.77,51.77,51.62,51.62,74
20130101|2012-10-05 02:30,5,51.6,51.7,51.6,51.68,7
20130101|2012-10-05 03:00,5,51.65,51.65,51.59,51.6,5
20130101|2012-10-05 03:30,5,51.57,51.77,51.55,51.63,74
20130101|2012-10-05 04:00,5,51.65,51.78,51.65,51.76,65
20130101|2012-10-05 04:30,5,51.74,51.74,51.73,51.73,3
20130101|2012-10-05 05:00,5,51.74,52,51.74,51.79,59
20130101|2012-10-05 05:30,5,51.83,51.85,51.83,51.85,5
20130101|2012-10-05 06:00,5,51.9,51.9,51.9,51.9,1
20130101|2012-10-05 06:30,5,51.91,52,51.85,52,7
20130101|2012-10-05 07:00,5,51.93,52.06,51.93,51.96,48
20130101|2012-10-05 07:30,5,52.01,52.14,51.99,52.1,63
20130101|2012-10-05 08:00,5,52.14,52.2,52.04,52.04,41
20130101|2012-10-05 08:30,5,52,52.05,51.98,52,37
20130101|2012-10-05 09:00,5,52.02,52.02,51.69,51.7,392
20130101|2012-10-05 09:30,5,51.73,51.94,51.63,51.91,297
20130101|2012-10-05 10:00,5,51.89,52.05,51.84,51.92,246
20130101|2012-10-05 10:30,5,51.95,51.96,51.6,51.85,234
20130101|2012-10-05 11:00,5,51.86,52.13,51.82,52.01,256
20130101|2012-10-05 11:30,5,52,52,51.74,51.8,227
20130101|2012-10-05 12:00,5,51.78,51.78,51.63,51.67,92
20130101|2012-10-05 12:30,5,51.63,51.67,51.53,51.54,175
20130101|2012-10-05 13:00,5,51.55,51.69,51.5,51.53,92
20130101|2012-10-05 13:30,5,51.52,51.62,51.32,51.62,636
20130101|2012-10-07 17:00,8,51.7,51.77,51.5,51.51,14
20130101|2012-10-07 17:30,8,51.49,51.49,51.49,51.49,1
20130101|2012-10-07 18:00,8,51.48,51.48,51.47,51.47,12
20130101|2012-10-07 18:30,8,51.52,51.52,51.52,51.52,1
20130101|2012-10-07 19:00,8,51.53,51.53,51.53,51.53,6
20130101|2012-10-07 19:30,8,51.64,51.78,51.64,51.78,3
20130101|2012-10-07 20:00,8,51.85,51.89,51.7,51.8,91
20130101|2012-10-07 20:30,8,51.79,51.8,51.76,51.8,5
20130101|2012-10-07 21:00,8,51.76,51.78,51.64,51.72,12
20130101|2012-10-07 21:30,8,51.73,51.76,51.59,51.72,26
20130101|2012-10-07 22:00,8,51.7,51.71,51.49,51.49,252
20130101|2012-10-07 22:30,8,51.47,51.6,51.47,51.6,3
20130101|2012-10-07 23:00,8,51.59,51.59,51.59,51.59,3
20130101|2012-10-07 23:30,8,51.57,51.57,51.51,51.51,12
20130101|2012-10-08 00:00,8,51.45,51.49,51.4,51.41,10
20130101|2012-10-08 00:30,8,51.43,51.62,51.43,51.6,52
20130101|2012-10-08 01:00,8,51.55,51.62,51.51,51.54,42
20130101|2012-10-08 01:30,8,51.55,51.71,51.51,51.59,45
20130101|2012-10-08 02:00,8,51.57,51.57,51.51,51.51,7
20130101|2012-10-08 02:30,8,51.48,51.48,51.42,51.42,92
20130101|2012-10-08 03:00,8,51.5,51.5,51.38,51.46,13
20130101|2012-10-08 03:30,8,51.44,51.44,51.43,51.44,5
20130101|2012-10-08 04:00,8,51.47,51.47,51.39,51.41,25
20130101|2012-10-08 04:30,8,51.43,51.43,51.27,51.3,52
20130101|2012-10-08 05:00,8,51.27,51.31,51.26,51.31,13
20130101|2012-10-08 05:30,8,51.22,51.27,51.22,51.27,6
20130101|2012-10-08 06:00,8,51.26,51.27,51.22,51.27,45
20130101|2012-10-08 06:30,8,51.26,51.37,51.26,51.37,13
20130101|2012-10-08 07:00,8,51.37,51.37,51.34,51.34,7
20130101|2012-10-08 07:30,8,51.38,51.48,51.38,51.39,63
20130101|2012-10-08 08:00,8,51.45,51.52,51.4,51.48,31
20130101|2012-10-08 08:30,8,51.45,51.53,51.42,51.53,13
20130101|2012-10-08 09:00,8,51.54,51.54,51.46,51.46,149
20130101|2012-10-08 09:30,8,51.46,51.67,51.4,51.54,516
20130101|2012-10-08 10:00,8,51.52,51.6,51.44,51.47,98
20130101|2012-10-08 10:30,8,51.47,51.62,51.47,51.61,97
20130101|2012-10-08 11:00,8,51.6,51.67,51.59,51.59,283
20130101|2012-10-08 11:30,8,51.61,51.61,51.5,51.5,66
20130101|2012-10-08 12:00,8,51.51,51.53,51.34,51.44,156
20130101|2012-10-08 12:30,8,51.34,51.42,51.34,51.42,64
20130101|2012-10-08 13:00,8,51.42,51.46,51.35,51.38,55
20130101|2012-10-08 13:30,8,51.39,51.39,51.24,51.3,250
20130101|2012-10-08 17:00,9,51.4,51.4,51.36,51.36,3
20130101|2012-10-08 17:30,9,51.42,51.42,51.38,51.38,2
20130101|2012-10-08 18:30,9,51.4,51.4,51.4,51.4,1
20130101|2012-10-08 19:00,9,51.46,51.49,51.46,51.49,2
20130101|2012-10-08 19:30,9,51.54,51.59,51.54,51.59,7
20130101|2012-10-08 20:00,9,51.67,51.78,51.65,51.75,23
20130101|2012-10-08 20:30,9,51.7,51.77,51.7,51.73,6
20130101|2012-10-08 21:30,9,51.77,51.82,51.76,51.79,22
20130101|2012-10-08 22:00,9,51.77,51.84,51.7,51.83,46
20130101|2012-10-08 23:30,9,51.88,51.88,51.88,51.88,1
20130101|2012-10-09 00:00,9,51.86,51.89,51.86,51.88,5
20130101|2012-10-09 00:30,9,51.88,51.92,51.84,51.86,16
20130101|2012-10-09 01:00,9,51.86,51.97,51.86,51.97,19
20130101|2012-10-09 01:30,9,51.93,51.99,51.93,51.93,20
20130101|2012-10-09 02:00,9,51.93,51.93,51.88,51.88,7
20130101|2012-10-09 02:30,9,51.88,51.92,51.88,51.88,9
20130101|2012-10-09 03:00,9,51.91,51.94,51.9,51.94,5
20130101|2012-10-09 03:30,9,51.87,51.97,51.87,51.97,3
20130101|2012-10-09 04:00,9,51.98,52,51.94,51.95,15
20130101|2012-10-09 04:30,9,51.91,51.91,51.89,51.91,8
20130101|2012-10-09 05:00,9,51.92,52.1,51.92,52.09,18
20130101|2012-10-09 05:30,9,52.1,52.1,51.98,52,51
20130101|2012-10-09 06:00,9,52.06,52.21,52.06,52.19,81
20130101|2012-10-09 06:30,9,52.16,52.16,52.02,52.1,10
20130101|2012-10-09 07:00,9,52.1,52.13,52.07,52.09,12
20130101|2012-10-09 07:30,9,52.06,52.26,52.02,52.02,108
20130101|2012-10-09 08:00,9,52.03,52.1,51.97,52.02,67
20130101|2012-10-09 08:30,9,52.02,52.17,52,52.15,82
20130101|2012-10-09 09:00,9,52.15,52.32,52.13,52.27,207
20130101|2012-10-09 09:30,9,52.24,52.27,51.91,51.94,333
20130101|2012-10-09 10:00,9,52.01,52.09,51.93,52.07,215
20130101|2012-10-09 10:30,9,52.09,52.09,51.96,52.04,303
20130101|2012-10-09 11:00,9,52.03,52.09,51.93,51.96,220
20130101|2012-10-09 11:30,9,51.94,52,51.74,51.76,224
20130101|2012-10-09 12:00,9,51.78,51.81,51.59,51.63,217
20130101|2012-10-09 12:30,9,51.61,51.69,51.52,51.52,251
20130101|2012-10-09 13:00,9,51.52,51.63,51.47,51.58,120
20130101|2012-10-09 13:30,9,51.62,51.71,51.52,51.57,610
20130101|2012-10-09 17:00,10,51.51,51.51,51.19,51.24,18
20130101|2012-10-09 17:30,10,51.15,51.25,51.15,51.25,3
20130101|2012-10-09 18:00,10,51.26,51.27,51.26,51.27,2
20130101|2012-10-09 18:30,10,51.3,51.34,51.27,51.27,5
20130101|2012-10-09 19:00,10,51.23,51.26,51.22,51.22,3
20130101|2012-10-09 19:30,10,51.21,51.33,51.21,51.33,4
20130101|2012-10-09 20:00,10,51.35,51.45,51.29,51.41,65
20130101|2012-10-09 20:30,10,51.44,51.53,51.42,51.5,8
20130101|2012-10-09 21:00,10,51.5,51.5,51.49,51.49,11
20130101|2012-10-09 21:30,10,51.47,51.64,51.47,51.64,34
20130101|2012-10-09 22:00,10,51.69,51.69,51.58,51.58,8
20130101|2012-10-09 22:30,10,51.64,51.64,51.64,51.64,1
20130101|2012-10-10 00:00,10,51.64,51.68,51.63,51.68,16
20130101|2012-10-10 00:30,10,51.67,51.67,51.63,51.65,20
20130101|2012-10-10 01:00,10,51.7,51.75,51.68,51.68,24
20130101|2012-10-10 01:30,10,51.65,51.81,51.65,51.75,34
20130101|2012-10-10 02:30,10,51.85,51.86,51.85,51.86,39
20130101|2012-10-10 03:00,10,51.84,51.84,51.84,51.84,1
20130101|2012-10-10 03:30,10,51.86,51.86,51.77,51.8,61
20130101|2012-10-10 04:00,10,51.82,51.82,51.69,51.75,11
20130101|2012-10-10 04:30,10,51.73,51.8,51.73,51.77,17
20130101|2012-10-10 05:00,10,51.78,51.79,51.75,51.79,3
20130101|2012-10-10 05:30,10,51.76,51.76,51.74,51.74,3
20130101|2012-10-10 06:00,10,51.77,51.77,51.77,51.77,11
20130101|2012-10-10 06:30,10,51.77,51.8,51.72,51.8,20
20130101|2012-10-10 07:00,10,51.82,51.82,51.76,51.8,10
20130101|2012-10-10 07:30,10,51.78,51.79,51.68,51.68,15
20130101|2012-10-10 08:00,10,51.72,51.74,51.71,51.72,8
20130101|2012-10-10 08:30,10,51.72,51.72,51.6,51.6,85
20130101|2012-10-10 09:00,10,51.64,51.68,51.52,51.53,160
20130101|2012-10-10 09:30,10,51.53,51.54,51.23,51.33,426
20130101|2012-10-10 10:00,10,51.3,51.32,51.1,51.2,382
20130101|2012-10-10 10:30,10,51.21,51.24,51.07,51.24,497
20130101|2012-10-10 11:00,10,51.17,51.24,51.12,51.24,282
20130101|2012-10-10 11:30,10,51.24,51.26,51.15,51.19,156
20130101|2012-10-10 12:00,10,51.15,51.23,51.11,51.22,126
20130101|2012-10-10 12:30,10,51.23,51.3,51.16,51.27,180
20130101|2012-10-10 13:00,10,51.25,51.33,51.01,51.03,538
20130101|2012-10-10 13:30,10,51.06,51.11,50.92,50.94,477
20130101|2012-10-10 17:00,11,51.01,51.07,51.01,51.04,19
20130101|2012-10-10 18:00,11,51.02,51.08,51.02,51.08,2
20130101|2012-10-10 18:30,11,51.12,51.12,51.12,51.12,3
20130101|2012-10-10 19:00,11,51.11,51.11,51.09,51.09,14
20130101|2012-10-10 19:30,11,51.17,51.2,51.08,51.15,5
20130101|2012-10-10 20:00,11,51.21,51.4,51.2,51.4,50
20130101|2012-10-10 20:30,11,51.37,51.51,51.33,51.38,48
20130101|2012-10-10 21:00,11,51.4,51.52,51.39,51.49,33
20130101|2012-10-10 21:30,11,51.53,51.74,51.53,51.66,64
20130101|2012-10-10 22:00,11,51.71,51.75,51.7,51.7,12
20130101|2012-10-10 22:30,11,51.71,51.71,51.71,51.71,20
20130101|2012-10-10 23:00,11,51.78,51.8,51.78,51.8,40
20130101|2012-10-10 23:30,11,51.75,51.78,51.7,51.7,5
20130101|2012-10-11 00:00,11,51.71,51.71,51.67,51.69,27
20130101|2012-10-11 00:30,11,51.68,51.75,51.68,51.69,34
20130101|2012-10-11 01:00,11,51.68,51.73,51.63,51.73,67
20130101|2012-10-11 01:30,11,51.75,51.75,51.69,51.69,33
20130101|2012-10-11 02:00,11,51.69,51.69,51.67,51.67,3
20130101|2012-10-11 02:30,11,51.7,51.71,51.69,51.69,11
20130101|2012-10-11 03:00,11,51.69,51.69,51.69,51.69,1
20130101|2012-10-11 03:30,11,51.72,51.82,51.72,51.79,17
20130101|2012-10-11 04:00,11,51.8,51.8,51.8,51.8,2
20130101|2012-10-11 04:30,11,51.72,51.75,51.72,51.75,4
20130101|2012-10-11 05:00,11,51.77,51.78,51.76,51.77,8
20130101|2012-10-11 05:30,11,51.82,51.83,51.82,51.83,3
20130101|2012-10-11 06:00,11,51.87,51.87,51.86,51.86,2
20130101|2012-10-11 06:30,11,51.77,51.77,51.59,51.67,31
20130101|2012-10-11 07:00,11,51.65,51.8,51.43,51.8,115
20130101|2012-10-11 07:30,11,51.71,52.67,51.31,52.3,834
20130101|2012-10-11 08:00,11,52.35,52.35,51.89,51.92,204
20130101|2012-10-11 08:30,11,51.88,51.88,51.6,51.64,326
20130101|2012-10-11 09:00,11,51.64,51.7,51.45,51.7,283
20130101|2012-10-11 09:30,11,51.71,52.02,51.71,51.76,661
20130101|2012-10-11 10:00,11,51.79,52,51.77,51.94,965
20130101|2012-10-11 10:30,11,51.93,51.95,51.74,51.85,626
20130101|2012-10-11 11:00,11,51.84,51.94,51.79,51.85,506
20130101|2012-10-11 11:30,11,51.85,51.91,51.81,51.84,206
20130101|2012-10-11 12:00,11,51.86,52,51.81,51.94,353
20130101|2012-10-11 12:30,11,51.91,52.08,51.82,51.83,139
20130101|2012-10-11 13:00,11,51.84,51.88,51.66,51.68,154
20130101|2012-10-11 13:30,11,51.69,51.78,51.63,51.75,794
20130101|2012-10-11 17:00,12,51.73,51.73,51.68,51.68,23
20130101|2012-10-11 17:30,12,51.71,51.77,51.71,51.76,3
20130101|2012-10-11 18:00,12,51.69,51.83,51.69,51.83,3
20130101|2012-10-11 18:30,12,51.78,51.78,51.78,51.78,1
20130101|2012-10-11 19:00,12,51.94,51.98,51.94,51.98,5
20130101|2012-10-11 19:30,12,51.98,52,51.96,51.97,30
20130101|2012-10-11 20:00,12,51.99,51.99,51.73,51.97,149
20130101|2012-10-11 20:30,12,52,52,51.88,51.88,32
20130101|2012-10-11 21:00,12,51.89,51.93,51.88,51.93,27
20130101|2012-10-11 21:30,12,51.86,51.86,51.71,51.71,73
20130101|2012-10-11 22:00,12,51.67,51.67,51.6,51.6,126
20130101|2012-10-11 22:30,12,51.61,51.67,51.6,51.67,65
20130101|2012-10-11 23:00,12,51.66,51.66,51.64,51.64,3
20130101|2012-10-11 23:30,12,51.65,51.65,51.65,51.65,1
20130101|2012-10-12 00:00,12,51.62,51.62,51.61,51.61,3
20130101|2012-10-12 00:30,12,51.61,51.61,51.36,51.38,136
20130101|2012-10-12 01:00,12,51.37,51.37,51.23,51.29,58
20130101|2012-10-12 01:30,12,51.27,51.37,51.25,51.3,57
20130101|2012-10-12 02:00,12,51.34,51.4,51.27,51.32,46
20130101|2012-10-12 02:30,12,51.26,51.29,51.09,51.16,101
20130101|2012-10-12 03:00,12,51.21,51.21,50.88,51,80
20130101|2012-10-12 03:30,12,51.03,51.15,51.03,51.1,17
20130101|2012-10-12 04:00,12,51.09,51.14,51.07,51.14,21
20130101|2012-10-12 04:30,12,51.18,51.32,51.17,51.32,48
20130101|2012-10-12 05:00,12,51.34,51.5,51.34,51.47,50
20130101|2012-10-12 05:30,12,51.35,51.36,51.35,51.36,17
20130101|2012-10-12 06:00,12,51.35,51.37,51.27,51.29,52
20130101|2012-10-12 06:30,12,51.32,51.33,51.27,51.29,13
20130101|2012-10-12 07:00,12,51.25,51.32,51.25,51.31,32
20130101|2012-10-12 07:30,12,51.36,51.37,51.25,51.27,28
20130101|2012-10-12 08:00,12,51.27,51.37,51.27,51.37,28
20130101|2012-10-12 08:30,12,51.31,51.45,51.26,51.43,24
20130101|2012-10-12 09:00,12,51.4,51.42,51.29,51.3,79
20130101|2012-10-12 09:30,12,51.32,51.32,51.01,51.05,580
20130101|2012-10-12 10:00,12,51.05,51.13,50.95,50.96,543
20130101|2012-10-12 10:30,12,50.99,51.06,50.85,50.9,163
20130101|2012-10-12 11:00,12,50.85,50.92,50.61,50.75,496
20130101|2012-10-12 11:30,12,50.71,50.81,50.68,50.75,130
20130101|2012-10-12 12:00,12,50.73,50.78,50.6,50.71,171
20130101|2012-10-12 12:30,12,50.7,50.76,50.57,50.71,357
20130101|2012-10-12 13:00,12,50.71,51.06,50.71,50.89,593
20130101|2012-10-12 13:30,12,50.93,51.15,50.74,51.12,825
20130101|2012-10-14 17:00,15,50.97,51.01,50.53,50.55,28
20130101|2012-10-14 17:30,15,50.51,50.58,50.49,50.52,35
20130101|2012-10-14 18:00,15,50.54,50.56,50.48,50.48,17
20130101|2012-10-14 18:30,15,50.47,50.49,50.45,50.49,10
20130101|2012-10-14 19:00,15,50.57,50.57,50.49,50.49,5
20130101|2012-10-14 19:30,15,50.49,50.65,50.49,50.6,15
20130101|2012-10-14 20:00,15,50.52,50.68,50.48,50.68,127
20130101|2012-10-14 20:30,15,50.62,50.67,50.57,50.62,40
20130101|2012-10-14 21:00,15,50.63,50.63,50.45,50.45,45
20130101|2012-10-14 21:30,15,50.42,50.58,50.42,50.58,46
20130101|2012-10-14 22:00,15,50.6,50.68,50.6,50.6,34
20130101|2012-10-14 23:00,15,50.66,50.68,50.64,50.68,3
20130101|2012-10-14 23:30,15,50.56,50.63,50.49,50.6,7
20130101|2012-10-15 00:30,15,50.68,50.68,50.5,50.51,23
20130101|2012-10-15 01:00,15,50.5,50.52,50.45,50.5,13
20130101|2012-10-15 01:30,15,50.45,50.53,50.41,50.53,136
20130101|2012-10-15 02:00,15,50.56,50.56,50.3,50.3,102
20130101|2012-10-15 02:30,15,50.33,50.38,50.26,50.28,39
20130101|2012-10-15 03:00,15,50.27,50.28,50.15,50.23,95
20130101|2012-10-15 03:30,15,50.16,50.16,49.79,49.98,370
20130101|2012-10-15 04:00,15,49.95,50.23,49.95,50.23,153
20130101|2012-10-15 04:30,15,50.2,50.24,50.16,50.17,81
20130101|2012-10-15 05:00,15,50.15,50.15,50.04,50.13,149
20130101|2012-10-15 05:30,15,50.1,50.3,50.1,50.3,143
20130101|2012-10-15 06:00,15,50.3,50.3,50.28,50.28,4
20130101|2012-10-15 06:30,15,50.22,50.3,50.18,50.3,41
20130101|2012-10-15 07:00,15,50.33,50.33,50.27,50.3,21
20130101|2012-10-15 07:30,15,50.32,50.38,50.2,50.3,40
20130101|2012-10-15 08:00,15,50.3,50.33,50.21,50.25,87
20130101|2012-10-15 08:30,15,50.36,50.44,50.29,50.34,245
20130101|2012-10-15 09:00,15,50.35,50.43,50.26,50.26,193
20130101|2012-10-15 09:30,15,50.19,50.26,50.01,50.14,390
20130101|2012-10-15 10:00,15,50.14,50.19,50.02,50.12,171
20130101|2012-10-15 10:30,15,50.12,50.21,50.11,50.17,175
20130101|2012-10-15 11:00,15,50.15,50.37,50.15,50.31,574
20130101|2012-10-15 11:30,15,50.31,50.36,50.22,50.24,182
20130101|2012-10-15 12:00,15,50.23,50.25,50.13,50.19,506
20130101|2012-10-15 12:30,15,50.18,50.2,50.05,50.05,182
20130101|2012-10-15 13:00,15,50.06,50.27,49.97,50.25,580
20130101|2012-10-15 13:30,15,50.23,50.43,50.23,50.43,451
20130101|2012-10-15 17:00,16,50.42,50.67,50.42,50.62,15
20130101|2012-10-15 17:30,16,50.71,50.76,50.67,50.71,17
20130101|2012-10-15 18:00,16,50.8,50.81,50.72,50.72,16
20130101|2012-10-15 18:30,16,50.71,50.82,50.68,50.8,7
20130101|2012-10-15 19:00,16,50.73,50.77,50.73,50.77,7
20130101|2012-10-15 19:30,16,50.77,50.9,50.77,50.79,22
20130101|2012-10-15 20:00,16,50.78,51.05,50.78,50.91,71
20130101|2012-10-15 20:30,16,50.93,51,50.92,51,4
20130101|2012-10-15 21:00,16,50.99,51.03,50.93,51.03,28
20130101|2012-10-15 21:30,16,51.06,51.06,51,51,9
20130101|2012-10-15 22:00,16,50.98,51.04,50.94,51.04,10
20130101|2012-10-15 22:30,16,51.04,51.04,51,51.01,8
20130101|2012-10-15 23:30,16,50.94,50.94,50.94,50.94,1
20130101|2012-10-16 00:00,16,50.99,50.99,50.99,50.99,1
20130101|2012-10-16 00:30,16,51.01,51.1,51.01,51.1,27
20130101|2012-10-16 01:00,16,51.03,51.1,50.98,51.02,53
20130101|2012-10-16 01:30,16,51.04,51.09,50.94,51.02,52
20130101|2012-10-16 02:00,16,51.06,51.06,51.02,51.02,56
20130101|2012-10-16 02:30,16,51,51.02,50.83,50.83,10
20130101|2012-10-16 03:00,16,50.91,50.93,50.8,50.8,33
20130101|2012-10-16 03:30,16,50.83,50.83,50.69,50.74,29
20130101|2012-10-16 04:00,16,50.75,50.75,50.52,50.54,39
20130101|2012-10-16 04:30,16,50.58,50.77,50.57,50.77,59
20130101|2012-10-16 05:00,16,50.76,50.78,50.72,50.73,25
20130101|2012-10-16 05:30,16,50.78,50.78,50.73,50.73,15
20130101|2012-10-16 06:00,16,50.67,50.89,50.67,50.89,104
20130101|2012-10-16 06:30,16,50.94,50.99,50.92,50.99,13
20130101|2012-10-16 07:00,16,50.94,50.94,50.81,50.87,51
20130101|2012-10-16 07:30,16,50.82,50.84,50.73,50.79,15
20130101|2012-10-16 08:00,16,50.82,50.9,50.77,50.84,27
20130101|2012-10-16 08:30,16,50.83,50.83,50.74,50.83,82
20130101|2012-10-16 09:00,16,50.85,50.88,50.73,50.77,127
20130101|2012-10-16 09:30,16,50.73,50.88,50.68,50.83,433
20130101|2012-10-16 10:00,16,50.82,50.86,50.74,50.86,276
20130101|2012-10-16 10:30,16,50.85,50.92,50.68,50.79,456
20130101|2012-10-16 11:00,16,50.78,50.81,50.75,50.81,61
20130101|2012-10-16 11:30,16,50.79,50.85,50.71,50.73,187
20130101|2012-10-16 12:00,16,50.74,50.79,50.66,50.68,127
20130101|2012-10-16 12:30,16,50.68,50.86,50.68,50.85,178
20130101|2012-10-16 13:00,16,50.9,50.91,50.77,50.8,92
20130101|2012-10-16 13:30,16,50.8,50.89,50.77,50.88,343
20130101|2012-10-16 17:00,17,50.85,50.85,50.74,50.77,99
20130101|2012-10-16 17:30,17,50.8,50.86,50.8,50.84,5
20130101|2012-10-16 18:30,17,50.76,50.76,50.76,50.76,1
20130101|2012-10-16 19:30,17,50.76,50.77,50.76,50.76,6
20130101|2012-10-16 20:00,17,50.79,51.02,50.71,51,36
20130101|2012-10-16 20:30,17,51.2,51.24,51.09,51.09,51
20130101|2012-10-16 21:00,17,51.09,51.14,51.05,51.05,26
20130101|2012-10-16 21:30,17,51.08,51.08,50.89,50.89,32
20130101|2012-10-16 22:00,17,50.95,51,50.94,50.94,19
20130101|2012-10-16 22:30,17,50.96,50.96,50.96,50.96,1
20130101|2012-10-16 23:00,17,50.96,50.96,50.96,50.96,3
20130101|2012-10-17 00:00,17,50.96,50.96,50.95,50.96,11
20130101|2012-10-17 00:30,17,50.95,51.05,50.95,50.99,9
20130101|2012-10-17 01:00,17,51.01,51.03,50.99,51.03,45
20130101|2012-10-17 01:30,17,51.04,51.12,51.04,51.12,32
20130101|2012-10-17 02:00,17,51.06,51.09,51.03,51.03,11
20130101|2012-10-17 02:30,17,51.01,51.01,51.01,51.01,1
20130101|2012-10-17 03:30,17,50.99,51.09,50.98,51.09,8
20130101|2012-10-17 04:00,17,51.09,51.09,51.08,51.09,12
20130101|2012-10-17 04:30,17,51.08,51.1,51.05,51.07,26
20130101|2012-10-17 05:00,17,51.07,51.11,51.07,51.11,16
20130101|2012-10-17 05:30,17,51.16,51.24,51.16,51.22,21
20130101|2012-10-17 06:00,17,51.2,51.21,51.2,51.2,75
20130101|2012-10-17 06:30,17,51.29,51.33,51.23,51.23,25
20130101|2012-10-17 07:00,17,51.16,51.2,51.16,51.2,12
20130101|2012-10-17 07:30,17,51.23,51.23,51.19,51.2,10
20130101|2012-10-17 08:00,17,51.22,51.29,51.22,51.23,20
20130101|2012-10-17 08:30,17,51.23,51.36,51.21,51.31,97
20130101|2012-10-17 09:00,17,51.35,51.35,51.27,51.27,13
20130101|2012-10-17 09:30,17,51.28,51.37,51.14,51.19,947
20130101|2012-10-17 10:00,17,51.15,51.19,51.07,51.17,587
20130101|2012-10-17 10:30,17,51.17,51.19,51.12,51.18,215
20130101|2012-10-17 11:00,17,51.21,51.28,51.18,51.28,91
20130101|2012-10-17 11:30,17,51.24,51.28,51.1,51.12,156
20130101|2012-10-17 12:00,17,51.15,51.17,51.11,51.17,104
20130101|2012-10-17 12:30,17,51.14,51.24,51.11,51.23,88
20130101|2012-10-17 13:00,17,51.22,51.26,51.12,51.22,185
20130101|2012-10-17 13:30,17,51.25,51.46,51.17,51.36,459
20130101|2012-10-17 17:00,18,51.36,51.36,51.25,51.29,5
20130101|2012-10-17 17:30,18,51.31,51.4,51.3,51.37,6
20130101|2012-10-17 18:00,18,51.44,51.44,51.44,51.44,10
20130101|2012-10-17 18:30,18,51.49,51.49,51.43,51.43,4
20130101|2012-10-17 19:00,18,51.47,51.54,51.47,51.54,6
20130101|2012-10-17 19:30,18,51.59,51.59,51.49,51.49,9
20130101|2012-10-17 20:00,18,51.55,51.68,51.5,51.67,39
20130101|2012-10-17 20:30,18,51.73,51.73,51.66,51.68,34
20130101|2012-10-17 21:00,18,51.77,51.85,51.72,51.72,14
20130101|2012-10-17 21:30,18,51.73,51.77,51.73,51.77,5
20130101|2012-10-17 22:00,18,51.8,51.81,51.8,51.8,4
20130101|2012-10-17 22:30,18,51.87,51.87,51.87,51.87,1
20130101|2012-10-17 23:30,18,51.89,51.9,51.89,51.9,2
20130101|2012-10-18 00:00,18,51.9,51.9,51.9,51.9,2
20130101|2012-10-18 00:30,18,51.91,51.91,51.77,51.77,52
20130101|2012-10-18 01:00,18,51.79,51.81,51.79,51.8,36
20130101|2012-10-18 01:30,18,51.85,51.85,51.76,51.8,23
20130101|2012-10-18 02:00,18,51.8,51.81,51.65,51.69,34
20130101|2012-10-18 02:30,18,51.64,51.84,51.64,51.83,30
20130101|2012-10-18 03:00,18,51.84,51.85,51.82,51.85,4
20130101|2012-10-18 03:30,18,51.83,51.83,51.63,51.74,10
20130101|2012-10-18 04:00,18,51.81,51.81,51.81,51.81,2
20130101|2012-10-18 04:30,18,51.75,51.9,51.75,51.9,37
20130101|2012-10-18 05:00,18,51.89,51.93,51.89,51.91,35
20130101|2012-10-18 05:30,18,51.91,51.93,51.87,51.87,62
20130101|2012-10-18 06:00,18,51.89,51.89,51.87,51.87,53
20130101|2012-10-18 06:30,18,51.88,51.89,51.85,51.89,29
20130101|2012-10-18 07:00,18,51.88,51.9,51.88,51.89,35
20130101|2012-10-18 07:30,18,51.89,51.89,51.79,51.87,81
20130101|2012-10-18 08:00,18,51.86,51.88,51.82,51.82,132
20130101|2012-10-18 08:30,18,51.83,51.89,51.81,51.87,154
20130101|2012-10-18 09:00,18,51.84,51.89,51.8,51.8,132
20130101|2012-10-18 09:30,18,51.87,52.15,51.82,52.1,421
20130101|2012-10-18 10:00,18,52.11,52.19,52.06,52.14,360
20130101|2012-10-18 10:30,18,52.14,52.34,52.14,52.25,337
20130101|2012-10-18 11:00,18,52.26,52.56,52.26,52.48,543
20130101|2012-10-18 11:30,18,52.49,52.76,52.47,52.61,392
20130101|2012-10-18 12:00,18,52.62,52.62,52.42,52.46,692
20130101|2012-10-18 12:30,18,52.44,52.59,52.44,52.55,175
20130101|2012-10-18 13:00,18,52.54,52.54,52.41,52.45,338
20130101|2012-10-18 13:30,18,52.46,52.74,52.4,52.73,401
20130101|2012-10-18 17:00,19,52.58,52.68,52.54,52.65,16
20130101|2012-10-18 17:30,19,52.67,52.67,52.64,52.64,5
20130101|2012-10-18 18:30,19,52.67,52.67,52.63,52.63,13
20130101|2012-10-18 19:00,19,52.55,52.55,52.49,52.51,21
20130101|2012-10-18 19:30,19,52.47,52.48,52.39,52.39,5
20130101|2012-10-18 20:00,19,52.34,52.38,52.27,52.31,66
20130101|2012-10-18 20:30,19,52.24,52.24,52.21,52.21,3
20130101|2012-10-18 21:00,19,52.2,52.2,52.17,52.18,18
20130101|2012-10-18 21:30,19,52.28,52.28,52.17,52.19,10
20130101|2012-10-18 22:00,19,52.18,52.26,52.17,52.26,8
20130101|2012-10-18 22:30,19,52.23,52.23,52.23,52.23,1
20130101|2012-10-18 23:00,19,52.25,52.25,52.24,52.25,6
20130101|2012-10-19 00:30,19,52.24,52.28,52.24,52.26,20
20130101|2012-10-19 01:00,19,52.26,52.27,52.23,52.25,12
20130101|2012-10-19 01:30,19,52.24,52.36,52.24,52.3,49
20130101|2012-10-19 02:00,19,52.27,52.31,52.25,52.25,26
20130101|2012-10-19 02:30,19,52.2,52.26,52.2,52.23,6
20130101|2012-10-19 03:00,19,52.25,52.31,52.25,52.31,8
20130101|2012-10-19 03:30,19,52.38,52.62,52.37,52.51,386
20130101|2012-10-19 04:00,19,52.5,52.6,52.48,52.55,62
20130101|2012-10-19 04:30,19,52.56,52.7,52.5,52.52,181
20130101|2012-10-19 05:00,19,52.55,52.61,52.55,52.61,88
20130101|2012-10-19 05:30,19,52.69,52.85,52.68,52.82,127
20130101|2012-10-19 06:00,19,52.79,52.83,52.75,52.83,178
20130101|2012-10-19 06:30,19,52.75,52.75,52.7,52.71,10
20130101|2012-10-19 07:00,19,52.7,52.71,52.59,52.67,135
20130101|2012-10-19 07:30,19,52.61,52.62,52.53,52.53,16
20130101|2012-10-19 08:00,19,52.57,52.57,52.45,52.48,72
20130101|2012-10-19 08:30,19,52.45,52.53,52.39,52.5,159
20130101|2012-10-19 09:00,19,52.51,52.64,52.49,52.53,299
20130101|2012-10-19 09:30,19,52.53,52.59,52.26,52.39,905
20130101|2012-10-19 10:00,19,52.39,52.39,52.21,52.22,116
20130101|2012-10-19 10:30,19,52.19,52.23,52,52.07,262
20130101|2012-10-19 11:00,19,52.03,52.22,51.99,52.06,730
20130101|2012-10-19 11:30,19,52.06,52.14,52.02,52.04,520
20130101|2012-10-19 12:00,19,52.04,52.14,52.03,52.07,132
20130101|2012-10-19 12:30,19,52.08,52.11,52.02,52.11,128
20130101|2012-10-19 13:00,19,52.11,52.21,52.04,52.05,364
20130101|2012-10-19 13:30,19,52.07,52.1,51.9,51.9,475
20130101|2012-10-21 17:00,22,51.83,51.83,51.76,51.8,16
20130101|2012-10-21 18:00,22,51.74,51.77,51.66,51.66,17
20130101|2012-10-21 18:30,22,51.64,51.73,51.64,51.73,2
20130101|2012-10-21 19:00,22,51.79,51.81,51.79,51.81,4
20130101|2012-10-21 19:30,22,51.88,51.94,51.87,51.89,9
20130101|2012-10-21 20:00,22,51.92,52.24,51.91,52.2,138
20130101|2012-10-21 20:30,22,52.22,52.22,52.13,52.16,14
20130101|2012-10-21 21:00,22,52.21,52.22,52.1,52.13,21
20130101|2012-10-21 21:30,22,52.21,52.21,52.17,52.18,15
20130101|2012-10-21 22:00,22,52.18,52.19,52.18,52.18,4
20130101|2012-10-21 22:30,22,52.19,52.19,52.19,52.19,1
20130101|2012-10-21 23:00,22,52.22,52.22,52.22,52.22,1
20130101|2012-10-21 23:30,22,52.22,52.22,52.22,52.22,1
20130101|2012-10-22 00:00,22,52.17,52.17,52.17,52.17,1
20130101|2012-10-22 00:30,22,52.2,52.27,52.18,52.24,18
20130101|2012-10-22 01:00,22,52.23,52.27,52.23,52.27,18
20130101|2012-10-22 01:30,22,52.3,52.34,52.25,52.28,18
20130101|2012-10-22 02:00,22,52.27,52.34,52.25,52.34,19
20130101|2012-10-22 02:30,22,52.35,52.63,52.35,52.61,110
20130101|2012-10-22 03:00,22,52.59,52.59,52.39,52.44,30
20130101|2012-10-22 03:30,22,52.39,52.39,52.28,52.38,19
20130101|2012-10-22 04:00,22,52.49,52.49,52.34,52.35,22
20130101|2012-10-22 04:30,22,52.37,52.48,52.36,52.44,183
20130101|2012-10-22 05:00,22,52.5,52.56,52.48,52.55,262
20130101|2012-10-22 05:30,22,52.51,52.52,52.51,52.52,8
20130101|2012-10-22 06:00,22,52.54,52.54,52.54,52.54,2
20130101|2012-10-22 06:30,22,52.55,52.58,52.54,52.54,7
20130101|2012-10-22 07:00,22,52.56,52.57,52.46,52.48,37
20130101|2012-10-22 07:30,22,52.44,52.48,52.41,52.45,48
20130101|2012-10-22 08:00,22,52.45,52.52,52.44,52.45,44
20130101|2012-10-22 08:30,22,52.47,52.53,52.46,52.51,90
20130101|2012-10-22 09:00,22,52.45,52.54,52.36,52.44,161
20130101|2012-10-22 09:30,22,52.41,52.43,52.18,52.26,312
20130101|2012-10-22 10:00,22,52.31,52.36,52.2,52.2,265
20130101|2012-10-22 10:30,22,52.21,52.28,52.19,52.21,279
20130101|2012-10-22 11:00,22,52.21,52.26,52.18,52.2,111
20130101|2012-10-22 11:30,22,52.2,52.25,52.1,52.12,196
20130101|2012-10-22 12:00,22,52.12,52.18,52.08,52.13,315
20130101|2012-10-22 12:30,22,52.13,52.16,52,52.04,276
20130101|2012-10-22 13:00,22,52.05,52.11,52,52,146
20130101|2012-10-22 13:30,22,52.01,52.11,51.99,52.04,439
20130101|2012-10-22 17:00,23,52.14,52.19,52.14,52.19,5
20130101|2012-10-22 17:30,23,52.19,52.28,52.19,52.26,48
20130101|2012-10-22 18:00,23,52.28,52.35,52.28,52.33,34
20130101|2012-10-22 18:30,23,52.33,52.33,52.23,52.23,14
20130101|2012-10-22 19:00,23,52.25,52.35,52.25,52.34,16
20130101|2012-10-22 19:30,23,52.33,52.33,52.33,52.33,1
20130101|2012-10-22 20:00,23,52.34,52.37,52.25,52.35,90
20130101|2012-10-22 20:30,23,52.35,52.38,52.25,52.31,59
20130101|2012-10-22 21:00,23,52.22,52.22,52.22,52.22,3
20130101|2012-10-22 21:30,23,52.19,52.19,52.14,52.14,37
20130101|2012-10-22 22:00,23,52.09,52.1,52.04,52.1,33
20130101|2012-10-22 22:30,23,52.1,52.1,52.1,52.1,1
20130101|2012-10-22 23:00,23,52.14,52.14,52.14,52.14,1
20130101|2012-10-23 00:00,23,52.15,52.15,52.15,52.15,1
20130101|2012-10-23 00:30,23,52.11,52.11,52.11,52.11,3
20130101|2012-10-23 01:00,23,52.14,52.14,52.04,52.04,38
20130101|2012-10-23 01:30,23,51.99,52.06,51.9,52.06,55
20130101|2012-10-23 02:00,23,51.96,51.97,51.76,51.76,50
20130101|2012-10-23 02:30,23,51.73,51.92,51.7,51.92,184
20130101|2012-10-23 03:00,23,51.93,51.96,51.88,51.88,64
20130101|2012-10-23 03:30,23,51.85,51.87,51.83,51.85,10
20130101|2012-10-23 04:00,23,51.85,51.85,51.8,51.8,4
20130101|2012-10-23 04:30,23,51.78,51.81,51.78,51.81,6
20130101|2012-10-23 05:00,23,51.86,51.87,51.83,51.83,9
20130101|2012-10-23 05:30,23,51.82,51.85,51.8,51.8,77
20130101|2012-10-23 06:00,23,51.79,51.8,51.7,51.7,42
20130101|2012-10-23 06:30,23,51.75,51.81,51.75,51.78,83
20130101|2012-10-23 07:00,23,51.77,51.8,51.74,51.74,22
20130101|2012-10-23 07:30,23,51.7,51.73,51.54,51.56,159
20130101|2012-10-23 08:00,23,51.56,51.59,51.51,51.58,117
20130101|2012-10-23 08:30,23,51.61,51.61,51.5,51.51,55
20130101|2012-10-23 09:00,23,51.51,51.54,51.44,51.46,121
20130101|2012-10-23 09:30,23,51.45,51.55,51.35,51.55,822
20130101|2012-10-23 10:00,23,51.54,51.56,51.38,51.42,289
20130101|2012-10-23 10:30,23,51.45,51.68,51.44,51.68,123
20130101|2012-10-23 11:00,23,51.69,51.71,51.56,51.63,157
20130101|2012-10-23 11:30,23,51.62,51.72,51.62,51.62,207
20130101|2012-10-23 12:00,23,51.64,51.72,51.6,51.67,125
20130101|2012-10-23 12:30,23,51.71,51.79,51.67,51.73,484
20130101|2012-10-23 13:00,23,51.7,51.84,51.69,51.82,328
20130101|2012-10-23 13:30,23,51.78,51.89,51.67,51.71,698
20130101|2012-10-23 17:00,24,51.79,51.88,51.74,51.77,60
20130101|2012-10-23 17:30,24,51.79,51.95,51.79,51.87,95
20130101|2012-10-23 18:00,24,51.93,51.95,51.89,51.93,6
20130101|2012-10-23 18:30,24,51.88,51.88,51.81,51.81,4
20130101|2012-10-23 19:30,24,51.89,51.89,51.84,51.85,12
20130101|2012-10-23 20:00,24,51.86,52.13,51.86,52.13,62
20130101|2012-10-23 20:30,24,52.13,52.16,52.08,52.13,36
20130101|2012-10-23 21:00,24,52.1,52.14,52.1,52.12,6
20130101|2012-10-23 21:30,24,52.09,52.09,51.99,52.02,38
20130101|2012-10-23 22:00,24,52.05,52.1,51.95,51.96,18
20130101|2012-10-23 23:30,24,52,52,52,52,1
20130101|2012-10-24 00:00,24,52,52,52,52,1
20130101|2012-10-24 00:30,24,52.01,52.03,52.01,52.01,4
20130101|2012-10-24 01:30,24,52.01,52.06,52.01,52.02,24
20130101|2012-10-24 02:00,24,52.05,52.09,52.05,52.09,2
20130101|2012-10-24 02:30,24,52.04,52.05,52.04,52.05,2
20130101|2012-10-24 03:00,24,52.04,52.08,52.03,52.03,26
20130101|2012-10-24 03:30,24,52.01,52.01,51.99,52.01,22
20130101|2012-10-24 04:00,24,52.01,52.05,51.98,52.02,23
20130101|2012-10-24 04:30,24,52.03,52.03,51.93,51.99,271
20130101|2012-10-24 05:00,24,51.99,52.06,51.94,52.06,110
20130101|2012-10-24 05:30,24,52.04,52.04,51.98,51.98,5
20130101|2012-10-24 06:00,24,52,52.03,51.98,52,11
20130101|2012-10-24 06:30,24,51.99,52,51.99,52,34
20130101|2012-10-24 07:00,24,51.99,52.06,51.98,52.02,59
20130101|2012-10-24 07:30,24,52,52.02,51.99,52.01,67
20130101|2012-10-24 08:00,24,52.01,52.01,51.82,51.89,134
20130101|2012-10-24 08:30,24,51.87,52.05,51.84,51.98,153
20130101|2012-10-24 09:00,24,52.04,52.05,51.96,51.98,80
20130101|2012-10-24 09:30,24,52,52.08,51.88,51.94,371
20130101|2012-10-24 10:00,24,51.93,52.07,51.91,51.98,944
20130101|2012-10-24 10:30,24,51.97,52,51.88,51.89,412
20130101|2012-10-24 11:00,24,51.88,51.96,51.85,51.92,135
20130101|2012-10-24 11:30,24,51.93,51.99,51.86,51.92,290
20130101|2012-10-24 12:00,24,51.94,52.02,51.93,52.02,70
20130101|2012-10-24 12:30,24,52.01,52.11,51.99,52.1,152
20130101|2012-10-24 13:00,24,52.13,52.23,52.04,52.06,245
20130101|2012-10-24 13:30,24,52.06,52.3,52.06,52.13,666
20130101|2012-10-24 17:00,25,52.17,52.19,52.09,52.19,31
20130101|2012-10-24 17:30,25,52.1,52.1,52.06,52.06,14
20130101|2012-10-24 18:00,25,52.07,52.07,52.06,52.07,8
20130101|2012-10-24 18:30,25,52.07,52.08,52.07,52.08,2
20130101|2012-10-24 19:00,25,52.12,52.12,52.12,52.12,2
20130101|2012-10-24 20:00,25,52.07,52.12,51.9,51.95,86
20130101|2012-10-24 20:30,25,51.95,52.01,51.89,52.01,84
20130101|2012-10-24 21:00,25,52.01,52.14,52,52.13,51
20130101|2012-10-24 21:30,25,52.13,52.13,52.04,52.04,25
20130101|2012-10-24 22:00,25,52.07,52.09,52.06,52.06,5
20130101|2012-10-24 22:30,25,52.06,52.06,52.06,52.06,1
20130101|2012-10-24 23:00,25,52.04,52.06,52.04,52.06,30
20130101|2012-10-24 23:30,25,52.06,52.06,52.06,52.06,2
20130101|2012-10-25 00:30,25,52.08,52.12,52.07,52.12,87
20130101|2012-10-25 01:00,25,52.12,52.14,52.07,52.07,40
20130101|2012-10-25 01:30,25,52.07,52.08,52.02,52.07,36
20130101|2012-10-25 02:00,25,52.07,52.07,52,52.03,6
20130101|2012-10-25 02:30,25,52.01,52.19,51.99,52.18,77
20130101|2012-10-25 03:00,25,52.18,52.23,52.17,52.22,8
20130101|2012-10-25 03:30,25,52.25,52.56,52.18,52.48,88
20130101|2012-10-25 04:00,25,52.55,52.58,52.39,52.47,26
20130101|2012-10-25 04:30,25,52.49,52.51,52.34,52.45,194
20130101|2012-10-25 05:00,25,52.44,52.45,52.39,52.4,71
20130101|2012-10-25 05:30,25,52.44,52.49,52.44,52.49,22
20130101|2012-10-25 06:00,25,52.49,52.57,52.48,52.51,104
20130101|2012-10-25 06:30,25,52.5,52.52,52.44,52.45,72
20130101|2012-10-25 07:00,25,52.46,52.51,52.37,52.43,38
20130101|2012-10-25 07:30,25,52.43,52.43,52.1,52.14,112
20130101|2012-10-25 08:00,25,52.14,52.21,52.1,52.16,79
20130101|2012-10-25 08:30,25,52.2,52.2,52.08,52.11,120
20130101|2012-10-25 09:00,25,52.11,52.17,51.96,52.03,266
20130101|2012-10-25 09:30,25,52.01,52.1,51.86,51.99,992
20130101|2012-10-25 10:00,25,51.92,51.97,51.66,51.84,413
20130101|2012-10-25 10:30,25,51.87,51.91,51.78,51.9,211
20130101|2012-10-25 11:00,25,51.89,51.9,51.81,51.82,140
20130101|2012-10-25 11:30,25,51.81,51.87,51.78,51.81,180
20130101|2012-10-25 12:00,25,51.78,51.78,51.7,51.73,470
20130101|2012-10-25 12:30,25,51.74,51.77,51.68,51.72,446
20130101|2012-10-25 13:00,25,51.74,51.78,51.67,51.72,333
20130101|2012-10-25 13:30,25,51.71,51.87,51.65,51.83,1280
20130101|2012-10-25 17:00,26,51.75,51.81,51.73,51.81,11
20130101|2012-10-25 17:30,26,51.83,51.83,51.83,51.83,1
20130101|2012-10-25 18:00,26,51.85,51.85,51.85,51.85,1
20130101|2012-10-25 18:30,26,51.79,51.79,51.72,51.72,5
20130101|2012-10-25 19:00,26,51.74,51.74,51.74,51.74,1
20130101|2012-10-25 19:30,26,51.64,51.74,51.6,51.74,50
20130101|2012-10-25 20:00,26,51.74,51.74,51.56,51.56,81
20130101|2012-10-25 20:30,26,51.57,51.59,51.53,51.56,44
20130101|2012-10-25 21:00,26,51.65,51.65,51.57,51.63,14
20130101|2012-10-25 21:30,26,51.6,51.7,51.53,51.7,97
20130101|2012-10-25 22:00,26,51.7,51.7,51.61,51.61,77
20130101|2012-10-25 22:30,26,51.59,51.59,51.58,51.58,2
20130101|2012-10-25 23:00,26,51.58,51.59,51.58,51.58,40
20130101|2012-10-26 00:00,26,51.51,51.59,51.5,51.59,16
20130101|2012-10-26 00:30,26,51.58,51.58,51.29,51.29,74
20130101|2012-10-26 01:00,26,51.23,51.3,51.2,51.22,119
20130101|2012-10-26 01:30,26,51.2,51.31,51.16,51.26,75
20130101|2012-10-26 02:00,26,51.3,51.36,51.27,51.29,104
20130101|2012-10-26 02:30,26,51.32,51.48,51.32,51.48,12
20130101|2012-10-26 03:00,26,51.43,51.43,51.43,51.43,2
20130101|2012-10-26 03:30,26,51.48,51.48,51.3,51.31,10
20130101|2012-10-26 04:00,26,51.34,51.41,51.25,51.39,53
20130101|2012-10-26 04:30,26,51.44,51.44,51.4,51.4,3
20130101|2012-10-26 05:00,26,51.45,51.45,51.45,51.45,2
20130101|2012-10-26 05:30,26,51.39,51.39,51.37,51.39,20
20130101|2012-10-26 06:00,26,51.43,51.43,51.43,51.43,1
20130101|2012-10-26 06:30,26,51.42,51.42,51.38,51.38,6
20130101|2012-10-26 07:00,26,51.37,51.5,51.37,51.5,20
20130101|2012-10-26 07:30,26,51.54,51.76,51.48,51.76,161
20130101|2012-10-26 08:00,26,51.77,51.78,51.57,51.58,155
20130101|2012-10-26 08:30,26,51.63,51.72,51.6,51.6,228
20130101|2012-10-26 09:00,26,51.61,51.64,51.46,51.53,280
20130101|2012-10-26 09:30,26,51.54,51.66,51.35,51.35,1462
20130101|2012-10-26 10:00,26,51.34,51.4,51.06,51.19,1226
20130101|2012-10-26 10:30,26,51.17,51.35,51.15,51.28,765
20130101|2012-10-26 11:00,26,51.31,51.32,51.23,51.28,259
20130101|2012-10-26 11:30,26,51.27,51.31,51.19,51.22,355
20130101|2012-10-26 12:00,26,51.22,51.23,51.1,51.1,219
20130101|2012-10-26 12:30,26,51.1,51.18,51.06,51.14,544
20130101|2012-10-26 13:00,26,51.14,51.2,51.09,51.17,154
20130101|2012-10-26 13:30,26,51.17,51.35,51.08,51.34,707
20130101|2012-10-28 17:00,29,51.21,51.24,51.07,51.07,7
20130101|2012-10-28 17:30,29,51.06,51.07,51,51.04,96
20130101|2012-10-28 18:00,29,51.03,51.03,51,51,2
20130101|2012-10-28 18:30,29,50.99,50.99,50.99,50.99,6
20130101|2012-10-28 19:00,29,50.99,50.99,50.9,50.91,28
20130101|2012-10-28 19:30,29,50.91,50.92,50.86,50.9,28
20130101|2012-10-28 20:00,29,50.9,50.9,50.82,50.88,53
20130101|2012-10-28 20:30,29,50.92,50.92,50.87,50.92,81
20130101|2012-10-28 21:00,29,50.91,50.95,50.91,50.93,48
20130101|2012-10-28 21:30,29,50.9,51.07,50.9,51.07,24
20130101|2012-10-28 22:00,29,51.09,51.09,50.9,50.9,34
20130101|2012-10-28 22:30,29,50.89,50.99,50.89,50.99,7
20130101|2012-10-28 23:00,29,51,51.01,51,51,20
20130101|2012-10-28 23:30,29,51.01,51.03,51.01,51.02,8
20130101|2012-10-29 00:00,29,51.05,51.05,51.05,51.05,7
20130101|2012-10-29 00:30,29,51.03,51.05,50.87,50.97,51
20130101|2012-10-29 01:00,29,50.94,51.07,50.94,50.96,33
20130101|2012-10-29 01:30,29,50.99,51.02,50.96,50.96,13
20130101|2012-10-29 02:00,29,50.95,50.95,50.85,50.85,29
20130101|2012-10-29 02:30,29,50.82,50.91,50.73,50.91,75
20130101|2012-10-29 03:00,29,50.89,50.91,50.89,50.91,2
20130101|2012-10-29 03:30,29,50.93,50.97,50.83,50.86,20
20130101|2012-10-29 04:00,29,50.83,50.95,50.81,50.88,49
20130101|2012-10-29 04:30,29,50.91,50.97,50.91,50.96,43
20130101|2012-10-29 05:00,29,50.97,51,50.91,51,42
20130101|2012-10-29 05:30,29,51.01,51.01,50.93,50.97,22
20130101|2012-10-29 06:00,29,50.97,50.97,50.84,50.91,42
20130101|2012-10-29 06:30,29,50.94,50.96,50.91,50.91,7
20130101|2012-10-29 07:00,29,50.9,50.9,50.79,50.83,35
20130101|2012-10-29 07:30,29,50.84,50.89,50.75,50.89,53
20130101|2012-10-29 08:00,29,50.9,50.96,50.88,50.9,51
20130101|2012-10-29 08:30,29,50.87,50.88,50.76,50.88,64
20130101|2012-10-29 09:00,29,50.84,50.92,50.78,50.78,112
20130101|2012-10-29 09:30,29,50.77,50.86,50.65,50.66,716
20130101|2012-10-29 10:00,29,50.64,50.65,50.55,50.57,641
20130101|2012-10-29 10:30,29,50.56,50.57,50.48,50.49,239
20130101|2012-10-29 11:00,29,50.47,50.55,50.39,50.43,357
20130101|2012-10-29 11:30,29,50.41,50.5,50.4,50.5,116
20130101|2012-10-29 12:00,29,50.49,50.51,50.44,50.47,183
20130101|2012-10-29 12:30,29,50.46,50.48,50.43,50.48,107
20130101|2012-10-29 13:00,29,50.48,50.74,50.44,50.7,441
20130101|2012-10-29 13:30,29,50.68,50.75,50.51,50.53,371
20130101|2012-10-29 17:00,30,50.69,50.69,50.59,50.68,47
20130101|2012-10-29 17:30,30,50.56,50.58,50.53,50.57,10
20130101|2012-10-29 18:00,30,50.54,50.54,50.54,50.54,1
20130101|2012-10-29 18:30,30,50.49,50.49,50.46,50.46,3
20130101|2012-10-29 19:00,30,50.45,50.51,50.45,50.51,37
20130101|2012-10-29 19:30,30,50.54,50.73,50.54,50.73,100
20130101|2012-10-29 20:00,30,50.79,50.86,50.62,50.7,195
20130101|2012-10-29 20:30,30,50.7,50.76,50.64,50.65,26
20130101|2012-10-29 21:00,30,50.69,50.7,50.65,50.66,15
20130101|2012-10-29 21:30,30,50.67,50.74,50.66,50.67,76
20130101|2012-10-29 22:00,30,50.71,50.71,50.63,50.68,40
20130101|2012-10-29 22:30,30,50.57,50.6,50.57,50.6,4
20130101|2012-10-29 23:00,30,50.6,50.61,50.58,50.58,6
20130101|2012-10-29 23:30,30,50.58,50.58,50.58,50.58,3
20130101|2012-10-30 00:00,30,50.58,50.58,50.57,50.58,3
20130101|2012-10-30 00:30,30,50.6,50.69,50.58,50.69,72
20130101|2012-10-30 01:00,30,50.62,50.67,50.55,50.67,28
20130101|2012-10-30 01:30,30,50.67,50.8,50.67,50.78,86
20130101|2012-10-30 02:00,30,50.77,50.77,50.73,50.73,9
20130101|2012-10-30 02:30,30,50.72,50.72,50.7,50.7,51
20130101|2012-10-30 03:00,30,50.7,50.72,50.67,50.72,40
20130101|2012-10-30 03:30,30,50.71,50.71,50.68,50.69,66
20130101|2012-10-30 04:00,30,50.67,50.67,50.48,50.51,55
20130101|2012-10-30 04:30,30,50.53,50.61,50.51,50.61,26
20130101|2012-10-30 05:00,30,50.61,50.63,50.59,50.63,14
20130101|2012-10-30 05:30,30,50.66,50.68,50.66,50.68,19
20130101|2012-10-30 06:00,30,50.69,50.74,50.63,50.74,123
20130101|2012-10-30 06:30,30,50.77,50.78,50.75,50.78,8
20130101|2012-10-30 07:00,30,50.75,50.79,50.69,50.69,10
20130101|2012-10-30 07:30,30,50.66,50.69,50.64,50.67,22
20130101|2012-10-30 08:00,30,50.66,50.66,50.58,50.6,22
20130101|2012-10-30 08:30,30,50.59,50.64,50.58,50.62,67
20130101|2012-10-30 09:00,30,50.56,50.8,50.56,50.8,165
20130101|2012-10-30 09:30,30,50.77,50.89,50.66,50.76,906
20130101|2012-10-30 10:00,30,50.76,50.86,50.68,50.75,498
20130101|2012-10-30 10:30,30,50.76,50.85,50.73,50.8,409
20130101|2012-10-30 11:00,30,50.81,50.81,50.64,50.68,602
20130101|2012-10-30 11:30,30,50.66,50.74,50.58,50.63,329
20130101|2012-10-30 12:00,30,50.64,50.65,50.58,50.59,225
20130101|2012-10-30 12:30,30,50.56,50.62,50.5,50.54,333
20130101|2012-10-30 13:00,30,50.57,50.57,50.47,50.51,370
20130101|2012-10-30 13:30,30,50.52,50.53,50.41,50.46,400
20130101|2012-10-30 17:00,31,50.47,50.53,50.46,50.52,17
20130101|2012-10-30 17:30,31,50.52,50.54,50.5,50.5,10
20130101|2012-10-30 18:00,31,50.49,50.49,50.48,50.48,4
20130101|2012-10-30 18:30,31,50.46,50.5,50.46,50.47,4
20130101|2012-10-30 19:00,31,50.54,50.54,50.54,50.54,1
20130101|2012-10-30 19:30,31,50.54,50.54,50.53,50.53,2
20130101|2012-10-30 20:00,31,50.59,50.62,50.58,50.62,73
20130101|2012-10-30 20:30,31,50.56,50.57,50.48,50.52,147
20130101|2012-10-30 21:00,31,50.53,50.61,50.53,50.61,140
20130101|2012-10-30 21:30,31,50.63,50.63,50.53,50.53,112
20130101|2012-10-30 22:00,31,50.7,50.74,50.66,50.66,87
20130101|2012-10-30 22:30,31,50.69,50.69,50.66,50.66,4
20130101|2012-10-30 23:00,31,50.64,50.66,50.62,50.62,8
20130101|2012-10-30 23:30,31,50.63,50.63,50.61,50.62,15
20130101|2012-10-31 00:00,31,50.61,50.61,50.6,50.61,18
20130101|2012-10-31 00:30,31,50.62,50.8,50.62,50.8,191
20130101|2012-10-31 01:00,31,50.8,50.83,50.79,50.83,20
20130101|2012-10-31 01:30,31,50.83,50.93,50.82,50.87,172
20130101|2012-10-31 02:00,31,50.84,50.86,50.84,50.86,3
20130101|2012-10-31 03:00,31,50.81,50.89,50.81,50.89,8
20130101|2012-10-31 03:30,31,50.88,50.88,50.84,50.85,24
20130101|2012-10-31 04:00,31,50.88,50.93,50.87,50.93,5
20130101|2012-10-31 04:30,31,50.91,50.91,50.82,50.84,20
20130101|2012-10-31 05:00,31,50.81,50.82,50.74,50.74,44
20130101|2012-10-31 05:30,31,50.76,50.8,50.73,50.8,54
20130101|2012-10-31 06:00,31,50.77,50.78,50.77,50.77,17
20130101|2012-10-31 06:30,31,50.77,50.78,50.72,50.72,42
20130101|2012-10-31 07:00,31,50.72,50.73,50.64,50.64,119
20130101|2012-10-31 07:30,31,50.67,50.81,50.67,50.77,244
20130101|2012-10-31 08:00,31,50.77,50.77,50.66,50.68,58
20130101|2012-10-31 08:30,31,50.65,50.69,50.6,50.65,200
20130101|2012-10-31 09:00,31,50.65,50.72,50.54,50.64,183
20130101|2012-10-31 09:30,31,50.61,50.62,50.21,50.41,561
20130101|2012-10-31 10:00,31,50.39,50.81,50.39,50.74,1165
20130101|2012-10-31 10:30,31,50.75,50.82,50.67,50.78,763
20130101|2012-10-31 11:00,31,50.78,50.83,50.64,50.64,1091
20130101|2012-10-31 11:30,31,50.65,50.71,50.6,50.61,476
20130101|2012-10-31 12:00,31,50.61,50.62,50.58,50.6,120
20130101|2012-10-31 12:30,31,50.61,50.64,50.58,50.61,264
20130101|2012-10-31 13:00,31,50.62,50.69,50.59,50.69,413
20130101|2012-10-31 13:30,31,50.68,50.72,50.44,50.46,1673
20130101|2012-10-31 17:00,1,50.46,50.54,50.46,50.54,12
20130101|2012-10-31 17:30,1,50.54,50.55,50.54,50.55,21
20130101|2012-10-31 18:00,1,50.55,50.57,50.54,50.54,52
20130101|2012-10-31 18:30,1,50.53,50.53,50.53,50.53,1
20130101|2012-10-31 19:30,1,50.58,50.58,50.58,50.58,3
20130101|2012-10-31 20:00,1,50.66,50.82,50.63,50.82,203
20130101|2012-10-31 20:30,1,50.86,50.9,50.82,50.84,46
20130101|2012-10-31 21:00,1,50.82,50.83,50.79,50.83,6
20130101|2012-10-31 21:30,1,50.85,51.1,50.84,51.01,185
20130101|2012-10-31 22:00,1,51.07,51.07,50.96,50.96,37
20130101|2012-10-31 22:30,1,50.94,50.94,50.93,50.93,4
20130101|2012-10-31 23:00,1,50.9,50.9,50.88,50.88,12
20130101|2012-11-01 00:00,1,50.86,50.88,50.85,50.85,33
20130101|2012-11-01 00:30,1,50.88,50.95,50.88,50.95,23
20130101|2012-11-01 01:00,1,50.97,51.02,50.92,51.02,60
20130101|2012-11-01 01:30,1,51,51.06,50.92,50.93,79
20130101|2012-11-01 02:00,1,50.95,50.97,50.9,50.91,11
20130101|2012-11-01 02:30,1,50.95,50.97,50.95,50.96,34
20130101|2012-11-01 03:00,1,50.97,51.26,50.97,51.1,111
20130101|2012-11-01 03:30,1,51.05,51.06,50.97,50.98,21
20130101|2012-11-01 04:00,1,50.99,50.99,50.94,50.97,7
20130101|2012-11-01 04:30,1,50.93,50.93,50.85,50.9,51
20130101|2012-11-01 05:00,1,50.92,50.97,50.89,50.97,64
20130101|2012-11-01 05:30,1,50.99,51.01,50.91,50.93,18
20130101|2012-11-01 06:00,1,50.95,50.96,50.88,50.88,26
20130101|2012-11-01 06:30,1,50.89,51.2,50.89,50.93,152
20130101|2012-11-01 07:00,1,50.91,50.91,50.9,50.91,64
20130101|2012-11-01 07:30,1,50.95,50.99,50.95,50.98,29
20130101|2012-11-01 08:00,1,50.94,50.95,50.89,50.9,90
20130101|2012-11-01 08:30,1,50.9,50.92,50.89,50.9,121
20130101|2012-11-01 09:00,1,50.89,51,50.81,50.82,491
20130101|2012-11-01 09:30,1,50.81,50.95,50.72,50.93,2053
20130101|2012-11-01 10:00,1,50.93,51.02,50.75,50.81,640
20130101|2012-11-01 10:30,1,50.8,51.04,50.8,51.03,363
20130101|2012-11-01 11:00,1,51.04,51.07,50.82,50.83,270
20130101|2012-11-01 11:30,1,50.84,50.89,50.78,50.81,365
20130101|2012-11-01 12:00,1,50.8,50.92,50.8,50.89,238
20130101|2012-11-01 12:30,1,50.88,50.89,50.76,50.76,476
20130101|2012-11-01 13:00,1,50.76,50.84,50.74,50.82,254
20130101|2012-11-01 13:30,1,50.8,50.93,50.68,50.91,980
20130101|2012-11-01 17:00,2,50.92,50.96,50.77,50.8,58
20130101|2012-11-01 17:30,2,50.82,50.82,50.77,50.77,22
20130101|2012-11-01 18:00,2,50.77,50.85,50.77,50.84,17
20130101|2012-11-01 18:30,2,50.86,50.86,50.86,50.86,1
20130101|2012-11-01 19:00,2,50.9,50.98,50.9,50.98,56
20130101|2012-11-01 19:30,2,50.98,50.98,50.95,50.98,13
20130101|2012-11-01 20:00,2,50.92,50.96,50.8,50.87,19
20130101|2012-11-01 20:30,2,50.83,50.84,50.77,50.82,44
20130101|2012-11-01 21:00,2,50.8,50.8,50.75,50.75,22
20130101|2012-11-01 21:30,2,50.72,50.74,50.6,50.67,101
20130101|2012-11-01 22:00,2,50.67,50.7,50.51,50.51,100
20130101|2012-11-01 22:30,2,50.51,50.51,50.47,50.48,17
20130101|2012-11-01 23:00,2,50.48,50.48,50.48,50.48,1
20130101|2012-11-02 00:00,2,50.47,50.5,50.47,50.49,102
20130101|2012-11-02 00:30,2,50.49,50.49,50.19,50.21,225
20130101|2012-11-02 01:00,2,50.23,50.3,50.19,50.29,119
20130101|2012-11-02 01:30,2,50.26,50.33,50.14,50.15,411
20130101|2012-11-02 02:00,2,50.14,50.2,50.14,50.2,14
20130101|2012-11-02 02:30,2,50.22,50.27,50.17,50.22,62
20130101|2012-11-02 03:00,2,50.2,50.2,50.05,50.05,54
20130101|2012-11-02 03:30,2,50.1,50.15,50.06,50.15,132
20130101|2012-11-02 04:00,2,50.1,50.2,50.1,50.2,16
20130101|2012-11-02 04:30,2,50.2,50.26,50.19,50.26,260
20130101|2012-11-02 05:00,2,50.26,50.27,50.2,50.27,222
20130101|2012-11-02 05:30,2,50.27,50.27,50.22,50.23,62
20130101|2012-11-02 06:00,2,50.21,50.27,50.2,50.24,122
20130101|2012-11-02 06:30,2,50.23,50.27,50.23,50.24,64
20130101|2012-11-02 07:00,2,50.23,50.35,50.23,50.35,90
20130101|2012-11-02 07:30,2,50.36,50.36,50.3,50.3,134
20130101|2012-11-02 08:00,2,50.29,50.32,50.19,50.19,210
20130101|2012-11-02 08:30,2,50.2,50.22,50.12,50.15,91
20130101|2012-11-02 09:00,2,50.12,50.22,49.95,50.17,804
20130101|2012-11-02 09:30,2,50.15,50.29,49.97,50.02,2457
20130101|2012-11-02 10:00,2,50.01,50.19,49.93,50.15,1351
20130101|2012-11-02 10:30,2,50.16,50.24,50,50.06,559
20130101|2012-11-02 11:00,2,50.05,50.13,49.99,50.01,468
20130101|2012-11-02 11:30,2,50,50.01,49.9,49.91,807
20130101|2012-11-02 12:00,2,49.9,49.96,49.9,49.92,168
20130101|2012-11-02 12:30,2,49.91,49.94,49.5,49.53,2371
20130101|2012-11-02 13:00,2,49.54,49.76,49.5,49.7,1065
20130101|2012-11-02 13:30,2,49.71,49.76,49.6,49.6,860
20130101|2012-11-04 17:00,5,49.52,49.6,49.41,49.5,299
20130101|2012-11-04 17:30,5,49.5,49.5,49.47,49.48,21
20130101|2012-11-04 18:00,5,49.45,49.5,49.37,49.44,49
20130101|2012-11-04 18:30,5,49.43,49.43,49.33,49.41,55
20130101|2012-11-04 19:00,5,49.5,49.5,49.33,49.41,36
20130101|2012-11-04 19:30,5,49.43,49.58,49.43,49.54,46
20130101|2012-11-04 20:00,5,49.54,49.54,49.43,49.52,23
20130101|2012-11-04 20:30,5,49.51,49.6,49.22,49.23,263
20130101|2012-11-04 21:00,5,49.23,49.26,49.09,49.14,196
20130101|2012-11-04 21:30,5,49.16,49.16,49.12,49.12,19
20130101|2012-11-04 22:00,5,49.14,49.14,49.14,49.14,1
20130101|2012-11-04 22:30,5,49.15,49.15,49.14,49.14,2
20130101|2012-11-04 23:00,5,49.15,49.15,49.12,49.14,27
20130101|2012-11-04 23:30,5,49.1,49.11,48.85,48.91,270
20130101|2012-11-05 00:00,5,48.93,48.94,48.88,48.9,40
20130101|2012-11-05 00:30,5,48.94,48.99,48.86,48.96,82
20130101|2012-11-05 01:00,5,48.99,48.99,48.93,48.93,7
20130101|2012-11-05 01:30,5,48.99,49.14,48.92,49.14,85
20130101|2012-11-05 02:00,5,49.09,49.18,49.06,49.06,82
20130101|2012-11-05 02:30,5,49.07,49.13,49.06,49.11,13
20130101|2012-11-05 03:00,5,49.06,49.14,49.06,49.09,8
20130101|2012-11-05 03:30,5,49.09,49.14,49.09,49.14,53
20130101|2012-11-05 04:00,5,49.14,49.55,49.14,49.54,208
20130101|2012-11-05 04:30,5,49.5,49.5,49.29,49.33,59
20130101|2012-11-05 05:00,5,49.41,49.44,49.34,49.4,140
20130101|2012-11-05 05:30,5,49.41,49.41,49.31,49.31,38
20130101|2012-11-05 06:00,5,49.3,49.31,49.15,49.16,166
20130101|2012-11-05 06:30,5,49.22,49.22,49.05,49.11,316
20130101|2012-11-05 07:00,5,49.12,49.15,49.08,49.12,101
20130101|2012-11-05 07:30,5,49.1,49.43,49.09,49.09,846
20130101|2012-11-05 08:00,5,49.12,49.3,49.09,49.28,271
20130101|2012-11-05 08:30,5,49.28,49.28,49.16,49.21,174
20130101|2012-11-05 09:00,5,49.19,49.22,49.15,49.16,286
20130101|2012-11-05 09:30,5,49.15,49.3,49.07,49.1,1938
20130101|2012-11-05 10:00,5,49.09,49.29,49.09,49.29,498
20130101|2012-11-05 10:30,5,49.27,49.35,49.2,49.3,792
20130101|2012-11-05 11:00,5,49.26,49.31,49.2,49.23,274
20130101|2012-11-05 11:30,5,49.21,49.26,49.09,49.11,575
20130101|2012-11-05 12:00,5,49.1,49.17,49.05,49.07,434
20130101|2012-11-05 12:30,5,49.06,49.15,48.95,48.98,558
20130101|2012-11-05 13:00,5,49,49.1,48.68,48.77,1106
20130101|2012-11-05 13:30,5,48.78,48.88,48.63,48.72,1139
20130101|2012-11-05 17:00,6,48.86,48.95,48.75,48.92,39
20130101|2012-11-05 17:30,6,48.9,48.96,48.9,48.92,46
20130101|2012-11-05 18:00,6,48.93,48.99,48.93,48.98,32
20130101|2012-11-05 18:30,6,49.03,49.05,49.03,49.03,7
20130101|2012-11-05 19:00,6,49.08,49.2,49.03,49.14,109
20130101|2012-11-05 19:30,6,49.14,49.22,49.12,49.21,17
20130101|2012-11-05 20:00,6,49.27,49.27,49.15,49.15,31
20130101|2012-11-05 20:30,6,49.17,49.17,49.1,49.15,77
20130101|2012-11-05 21:00,6,49.16,49.16,49.13,49.15,15
20130101|2012-11-05 21:30,6,49.17,49.18,49.16,49.16,6
20130101|2012-11-05 23:00,6,49.18,49.21,49.18,49.21,17
20130101|2012-11-05 23:30,6,49.24,49.35,49.24,49.34,78
20130101|2012-11-06 00:00,6,49.33,49.33,49.28,49.33,18
20130101|2012-11-06 00:30,6,49.28,49.28,49.23,49.26,16
20130101|2012-11-06 01:00,6,49.24,49.24,49.15,49.15,22
20130101|2012-11-06 01:30,6,49.15,49.15,49.06,49.06,51
20130101|2012-11-06 02:00,6,49.04,49.07,48.91,48.91,49
20130101|2012-11-06 02:30,6,48.96,49.05,48.95,49.03,39
20130101|2012-11-06 03:00,6,49.03,49.22,49.02,49.14,65
20130101|2012-11-06 03:30,6,49.14,49.14,49.03,49.09,21
20130101|2012-11-06 04:00,6,49.09,49.21,49.09,49.16,21
20130101|2012-11-06 04:30,6,49.14,49.16,49.13,49.16,10
20130101|2012-11-06 05:00,6,49.14,49.14,49.1,49.1,59
20130101|2012-11-06 05:30,6,49.1,49.19,49.1,49.18,22
20130101|2012-11-06 06:00,6,49.19,49.24,48.98,48.98,207
20130101|2012-11-06 06:30,6,49.01,49.03,48.93,48.95,40
20130101|2012-11-06 07:00,6,48.93,49.04,48.85,49.04,161
20130101|2012-11-06 07:30,6,49.04,49.08,49.01,49.02,120
20130101|2012-11-06 08:00,6,49.03,49.05,48.95,48.95,514
20130101|2012-11-06 08:30,6,48.96,49.05,48.92,48.99,205
20130101|2012-11-06 09:00,6,49,49.09,48.95,48.99,159
20130101|2012-11-06 09:30,6,48.97,49,48.74,49,1685
20130101|2012-11-06 10:00,6,49,49.21,48.95,49.14,641
20130101|2012-11-06 10:30,6,49.15,49.18,49.02,49.06,641
20130101|2012-11-06 11:00,6,49.07,49.15,49.06,49.06,397
20130101|2012-11-06 11:30,6,49.08,49.13,49.05,49.08,241
20130101|2012-11-06 12:00,6,49.08,49.13,48.99,49.13,405
20130101|2012-11-06 12:30,6,49.14,49.17,49.1,49.1,317
20130101|2012-11-06 13:00,6,49.15,49.24,49.1,49.16,249
20130101|2012-11-06 13:30,6,49.2,49.26,48.99,48.99,975
20130101|2012-11-06 17:00,7,49.06,49.2,48.83,49.14,66
20130101|2012-11-06 17:30,7,49.13,49.2,49.13,49.18,9
20130101|2012-11-06 18:00,7,49.19,49.19,49.11,49.14,16
20130101|2012-11-06 18:30,7,49.11,49.13,49.03,49.13,24
20130101|2012-11-06 19:00,7,49.2,49.2,48.95,48.96,48
20130101|2012-11-06 19:30,7,48.9,49.01,48.9,48.91,38
20130101|2012-11-06 20:00,7,48.9,48.95,48.88,48.89,28
20130101|2012-11-06 20:30,7,48.87,49.14,48.85,49.09,138
20130101|2012-11-06 21:00,7,49.12,49.3,49.12,49.3,98
20130101|2012-11-06 21:30,7,49.25,49.29,49.25,49.27,93
20130101|2012-11-06 22:00,7,49.27,49.28,49.22,49.22,192
20130101|2012-11-06 22:30,7,49.24,49.27,49.23,49.27,24
20130101|2012-11-06 23:00,7,49.27,49.32,49.27,49.27,14
20130101|2012-11-06 23:30,7,49.25,49.27,49.08,49.16,63
20130101|2012-11-07 00:00,7,49.1,49.18,49.07,49.18,7
20130101|2012-11-07 00:30,7,49.23,49.3,49.16,49.16,96
20130101|2012-11-07 01:00,7,49.14,49.27,49.14,49.24,111
20130101|2012-11-07 01:30,7,49.27,49.41,49.27,49.41,73
20130101|2012-11-07 02:00,7,49.29,49.32,49.08,49.18,99
20130101|2012-11-07 02:30,7,49.16,49.22,49.14,49.22,11
20130101|2012-11-07 03:00,7,49.22,49.27,49.22,49.22,24
20130101|2012-11-07 03:30,7,49.18,49.24,49.12,49.24,21
20130101|2012-11-07 04:00,7,49.18,49.28,49.18,49.18,16
20130101|2012-11-07 04:30,7,49.21,49.21,49.17,49.18,7
20130101|2012-11-07 05:00,7,49.1,49.17,49.1,49.17,12
20130101|2012-11-07 05:30,7,49.16,49.28,49.16,49.23,114
20130101|2012-11-07 06:00,7,49.23,49.23,49,49.05,170
20130101|2012-11-07 06:30,7,48.98,49.06,48.98,48.98,35
20130101|2012-11-07 07:00,7,48.98,49.11,48.93,49.08,240
20130101|2012-11-07 07:30,7,49.08,49.17,49.08,49.13,56
20130101|2012-11-07 08:00,7,49.1,49.12,48.97,49.01,113
20130101|2012-11-07 08:30,7,49,49.03,48.9,48.95,285
20130101|2012-11-07 09:00,7,48.95,48.96,48.8,48.83,268
20130101|2012-11-07 09:30,7,48.83,49.24,48.77,49.12,1526
20130101|2012-11-07 10:00,7,49.13,49.19,49.01,49.09,639
20130101|2012-11-07 10:30,7,49.1,49.15,49.06,49.09,314
20130101|2012-11-07 11:00,7,49.1,49.1,48.96,48.96,260
20130101|2012-11-07 11:30,7,48.95,49.07,48.95,49.03,229
20130101|2012-11-07 12:00,7,49.05,49.16,49.01,49.01,352
20130101|2012-11-07 12:30,7,49.01,49.04,48.94,48.98,248
20130101|2012-11-07 13:00,7,49,49.06,48.96,49.01,215
20130101|2012-11-07 13:30,7,49.01,49.12,48.89,48.96,994
20130101|2012-11-07 17:00,8,48.93,49.06,48.85,49,161
20130101|2012-11-07 17:30,8,49.01,49.01,48.98,48.98,15
20130101|2012-11-07 18:00,8,48.94,48.94,48.88,48.89,15
20130101|2012-11-07 18:30,8,48.91,48.95,48.91,48.95,5
20130101|2012-11-07 19:00,8,48.94,49.11,48.84,49.09,120
20130101|2012-11-07 19:30,8,49.07,49.22,49.02,49.15,78
20130101|2012-11-07 20:00,8,49.16,49.2,49.11,49.12,113
20130101|2012-11-07 20:30,8,49.13,49.16,49.03,49.03,93
20130101|2012-11-07 21:00,8,49.02,49.05,48.94,49.02,129
20130101|2012-11-07 21:30,8,49.02,49.04,49.02,49.03,24
20130101|2012-11-07 22:00,8,49,49,49,49,6
20130101|2012-11-07 22:30,8,49.02,49.03,49.02,49.03,6
20130101|2012-11-07 23:00,8,49.03,49.03,49.03,49.03,1
20130101|2012-11-07 23:30,8,49.05,49.15,49.05,49.13,49
20130101|2012-11-08 00:00,8,49.15,49.16,49.07,49.15,48
20130101|2012-11-08 00:30,8,49.18,49.18,49.02,49.02,33
20130101|2012-11-08 01:00,8,49.04,49.12,49.04,49.08,11
20130101|2012-11-08 01:30,8,49.12,49.21,49.12,49.19,42
20130101|2012-11-08 02:00,8,49.19,49.28,49.05,49.25,48
20130101|2012-11-08 02:30,8,49.29,49.34,49.19,49.27,70
20130101|2012-11-08 03:00,8,49.27,49.31,49.24,49.24,75
20130101|2012-11-08 03:30,8,49.25,49.25,49.06,49.06,168
20130101|2012-11-08 04:00,8,49.04,49.15,48.96,49.08,221
20130101|2012-11-08 04:30,8,49.07,49.07,48.91,48.98,180
20130101|2012-11-08 05:00,8,49,49.07,48.98,49.02,323
20130101|2012-11-08 05:30,8,49.02,49.09,49,49.09,222
20130101|2012-11-08 06:00,8,49.09,49.16,49.09,49.13,118
20130101|2012-11-08 06:30,8,49.13,49.27,49.12,49.19,47
20130101|2012-11-08 07:00,8,49.21,49.21,49.16,49.16,38
20130101|2012-11-08 07:30,8,49.13,49.13,49,49.05,191
20130101|2012-11-08 08:00,8,49.07,49.11,49,49.09,352
20130101|2012-11-08 08:30,8,49.08,49.14,49.08,49.1,254
20130101|2012-11-08 09:00,8,49.1,49.1,48.98,49.04,896
20130101|2012-11-08 09:30,8,49.04,49.15,48.99,49.09,1091
20130101|2012-11-08 10:00,8,49.1,49.22,49.07,49.19,611
20130101|2012-11-08 10:30,8,49.19,49.23,49.13,49.21,358
20130101|2012-11-08 11:00,8,49.2,49.2,48.97,49.05,809
20130101|2012-11-08 11:30,8,49.05,49.07,48.97,49.01,429
20130101|2012-11-08 12:00,8,49.01,49.17,49,49.13,214
20130101|2012-11-08 12:30,8,49.14,49.57,49.13,49.53,706
20130101|2012-11-08 13:00,8,49.52,49.53,49.33,49.42,574
20130101|2012-11-08 13:30,8,49.41,49.48,49.05,49.09,1759
20130101|2012-11-08 17:00,9,49.08,49.1,49.05,49.05,65
20130101|2012-11-08 17:30,9,49.05,49.08,49.05,49.08,22
20130101|2012-11-08 18:00,9,49.09,49.09,49.06,49.08,23
20130101|2012-11-08 18:30,9,49.07,49.1,49.07,49.1,5
20130101|2012-11-08 19:00,9,49.08,49.21,49.06,49.17,50
20130101|2012-11-08 19:30,9,49.1,49.12,49.06,49.07,13
20130101|2012-11-08 20:00,9,49.06,49.13,49,49.1,57
20130101|2012-11-08 20:30,9,49.08,49.24,49.07,49.07,46
20130101|2012-11-08 21:00,9,49.01,49.01,48.88,48.88,92
20130101|2012-11-08 21:30,9,48.87,48.92,48.85,48.9,39
20130101|2012-11-08 22:00,9,48.9,48.9,48.9,48.9,28
20130101|2012-11-08 22:30,9,48.9,48.94,48.9,48.94,33
20130101|2012-11-08 23:00,9,48.93,48.96,48.9,48.92,35
20130101|2012-11-08 23:30,9,48.91,48.94,48.8,48.9,345
20130101|2012-11-09 00:00,9,48.87,48.88,48.72,48.88,49
20130101|2012-11-09 00:30,9,48.85,48.85,48.7,48.7,108
20130101|2012-11-09 01:00,9,48.7,48.72,48.7,48.72,24
20130101|2012-11-09 01:30,9,48.75,48.79,48.73,48.77,21
20130101|2012-11-09 02:00,9,48.73,48.87,48.73,48.87,11
20130101|2012-11-09 02:30,9,48.83,48.88,48.78,48.78,39
20130101|2012-11-09 03:00,9,48.78,48.83,48.68,48.82,49
20130101|2012-11-09 03:30,9,48.8,48.93,48.79,48.89,117
20130101|2012-11-09 04:00,9,48.88,48.89,48.65,48.81,160
20130101|2012-11-09 04:30,9,48.81,48.87,48.77,48.78,32
20130101|2012-11-09 05:00,9,48.76,48.8,48.7,48.8,53
20130101|2012-11-09 05:30,9,48.8,48.84,48.77,48.79,161
20130101|2012-11-09 06:00,9,48.79,48.85,48.71,48.71,50
20130101|2012-11-09 06:30,9,48.71,48.79,48.63,48.69,186
20130101|2012-11-09 07:00,9,48.69,49.04,48.64,48.91,539
20130101|2012-11-09 07:30,9,48.94,48.94,48.08,48.47,1768
20130101|2012-11-09 08:00,9,48.43,48.5,48.34,48.35,452
20130101|2012-11-09 08:30,9,48.34,48.46,48.34,48.38,448
20130101|2012-11-09 09:00,9,48.4,48.55,48.32,48.45,597
20130101|2012-11-09 09:30,9,48.47,48.62,48.42,48.52,1298
20130101|2012-11-09 10:00,9,48.52,48.66,48.47,48.48,615
20130101|2012-11-09 10:30,9,48.49,48.65,48.44,48.65,1154
20130101|2012-11-09 11:00,9,48.64,48.66,48.48,48.59,738
20130101|2012-11-09 11:30,9,48.59,48.59,48.43,48.43,361
20130101|2012-11-09 12:00,9,48.45,48.5,48.17,48.3,911
20130101|2012-11-09 12:30,9,48.3,48.36,48.14,48.21,1062
20130101|2012-11-09 13:00,9,48.2,48.28,48.11,48.23,640
20130101|2012-11-09 13:30,9,48.21,48.35,48.1,48.16,1552
20130101|2012-11-11 17:00,12,48.04,48.12,47.73,47.73,311
20130101|2012-11-11 17:30,12,47.73,47.83,47.73,47.79,31
20130101|2012-11-11 18:00,12,47.8,47.83,47.68,47.68,38
20130101|2012-11-11 18:30,12,47.66,47.76,47.65,47.76,30
20130101|2012-11-11 19:00,12,47.79,47.8,47.48,47.53,549
20130101|2012-11-11 19:30,12,47.5,47.55,46.89,46.98,505
20130101|2012-11-11 20:00,12,46.95,47.12,46.9,47.02,180
20130101|2012-11-11 20:30,12,47.05,47.21,47.05,47.21,187
20130101|2012-11-11 21:00,12,47.22,47.34,47.11,47.25,240
20130101|2012-11-11 21:30,12,47.24,47.24,47.14,47.15,19
20130101|2012-11-11 22:00,12,47.17,47.28,47.17,47.28,35
20130101|2012-11-11 22:30,12,47.24,47.25,47.24,47.25,39
20130101|2012-11-11 23:00,12,47.29,47.35,47.24,47.24,56
20130101|2012-11-11 23:30,12,47.21,47.36,47.19,47.19,280
20130101|2012-11-12 00:00,12,47.19,47.33,47.19,47.25,245
20130101|2012-11-12 00:30,12,47.28,47.39,47.23,47.23,106
20130101|2012-11-12 01:00,12,47.25,47.48,47.25,47.47,71
20130101|2012-11-12 01:30,12,47.47,47.5,47.39,47.39,161
20130101|2012-11-12 02:00,12,47.35,47.39,47.23,47.33,165
20130101|2012-11-12 02:30,12,47.37,47.5,47.37,47.48,121
20130101|2012-11-12 03:00,12,47.46,47.67,47.46,47.66,360
20130101|2012-11-12 03:30,12,47.66,47.78,47.66,47.74,161
20130101|2012-11-12 04:00,12,47.72,47.85,47.72,47.81,300
20130101|2012-11-12 04:30,12,47.81,47.81,47.72,47.81,211
20130101|2012-11-12 05:00,12,47.79,47.86,47.78,47.78,70
20130101|2012-11-12 05:30,12,47.78,47.78,47.67,47.72,132
20130101|2012-11-12 06:00,12,47.73,47.8,47.73,47.78,23
20130101|2012-11-12 06:30,12,47.77,47.78,47.67,47.69,106
20130101|2012-11-12 07:00,12,47.69,47.71,47.61,47.62,242
20130101|2012-11-12 07:30,12,47.64,47.64,47.53,47.54,430
20130101|2012-11-12 08:00,12,47.54,47.63,47.53,47.61,503
20130101|2012-11-12 08:30,12,47.61,47.64,47.48,47.48,948
20130101|2012-11-12 09:00,12,47.47,47.5,47.3,47.3,1691
20130101|2012-11-12 09:30,12,47.31,47.7,47.3,47.54,1662
20130101|2012-11-12 10:00,12,47.56,47.61,47.32,47.39,1435
20130101|2012-11-12 10:30,12,47.41,47.52,47.35,47.51,733
20130101|2012-11-12 11:00,12,47.51,47.57,47.44,47.44,546
20130101|2012-11-12 11:30,12,47.46,47.49,47.38,47.41,480
20130101|2012-11-12 12:00,12,47.42,47.77,47.39,47.72,895
20130101|2012-11-12 12:30,12,47.71,47.79,47.67,47.77,655
20130101|2012-11-12 13:00,12,47.74,47.83,47.64,47.83,479
20130101|2012-11-12 13:30,12,47.84,47.93,47.71,47.73,1039
20130101|2012-11-12 17:00,13,47.76,47.86,47.7,47.82,106
20130101|2012-11-12 17:30,13,47.83,48,47.77,47.77,115
20130101|2012-11-12 18:00,13,47.75,47.78,47.73,47.76,22
20130101|2012-11-12 18:30,13,47.82,47.82,47.76,47.77,33
20130101|2012-11-12 19:00,13,47.77,47.96,47.73,47.85,266
20130101|2012-11-12 19:30,13,47.85,47.93,47.75,47.81,39
20130101|2012-11-12 20:00,13,47.81,47.92,47.81,47.88,23
20130101|2012-11-12 20:30,13,47.87,47.91,47.87,47.9,98
20130101|2012-11-12 21:00,13,47.9,47.97,47.9,47.97,107
20130101|2012-11-12 21:30,13,47.9,47.9,47.9,47.9,25
20130101|2012-11-12 22:00,13,47.9,47.91,47.87,47.9,19
20130101|2012-11-12 22:30,13,47.88,47.96,47.86,47.89,75
20130101|2012-11-12 23:00,13,47.88,47.9,47.85,47.87,56
20130101|2012-11-12 23:30,13,47.88,47.94,47.77,47.88,105
20130101|2012-11-13 00:00,13,47.89,47.89,47.77,47.79,33
20130101|2012-11-13 00:30,13,47.86,47.99,47.83,47.93,49
20130101|2012-11-13 01:00,13,47.87,47.87,47.84,47.86,4
20130101|2012-11-13 01:30,13,47.9,47.91,47.9,47.91,4
20130101|2012-11-13 02:00,13,47.92,47.95,47.89,47.93,111
20130101|2012-11-13 02:30,13,47.93,48,47.92,48,157
20130101|2012-11-13 03:00,13,48.02,48.28,48.02,48.12,192
20130101|2012-11-13 03:30,13,48.14,48.14,48.03,48.1,30
20130101|2012-11-13 04:00,13,48.06,48.06,47.98,48,173
20130101|2012-11-13 04:30,13,48.01,48.06,48.01,48.06,26
20130101|2012-11-13 05:00,13,48.05,48.06,48.04,48.04,32
20130101|2012-11-13 05:30,13,48.06,48.1,48.05,48.06,67
20130101|2012-11-13 06:00,13,48.03,48.1,48,48,40
20130101|2012-11-13 06:30,13,48,48,47.95,47.95,52
20130101|2012-11-13 07:00,13,47.95,47.99,47.9,47.96,238
20130101|2012-11-13 07:30,13,47.96,47.98,47.83,47.87,212
20130101|2012-11-13 08:00,13,47.86,47.99,47.81,47.98,206
20130101|2012-11-13 08:30,13,47.96,48.06,47.95,48.02,277
20130101|2012-11-13 09:00,13,48.04,48.16,47.92,47.95,251
20130101|2012-11-13 09:30,13,47.93,47.99,47.7,47.8,2881
20130101|2012-11-13 10:00,13,47.81,47.96,47.71,47.73,1478
20130101|2012-11-13 10:30,13,47.75,47.81,47.47,47.48,4121
20130101|2012-11-13 11:00,13,47.47,47.53,47.37,47.39,3176
20130101|2012-11-13 11:30,13,47.38,47.44,47.26,47.42,1568
20130101|2012-11-13 12:00,13,47.4,47.43,47.33,47.39,746
20130101|2012-11-13 12:30,13,47.38,47.45,47.34,47.35,731
20130101|2012-11-13 13:00,13,47.34,47.4,47.19,47.33,1400
20130101|2012-11-13 13:30,13,47.32,47.5,47.26,47.48,1453
20130101|2012-11-13 17:00,14,47.37,47.64,47.37,47.55,97
20130101|2012-11-13 17:30,14,47.55,47.59,47.53,47.59,25
20130101|2012-11-13 18:00,14,47.6,47.6,47.56,47.6,70
20130101|2012-11-13 18:30,14,47.62,47.68,47.6,47.68,78
20130101|2012-11-13 19:00,14,47.69,47.76,47.51,47.64,318
20130101|2012-11-13 19:30,14,47.72,47.76,47.57,47.68,52
20130101|2012-11-13 20:00,14,47.7,47.74,47.68,47.68,64
20130101|2012-11-13 20:30,14,47.7,47.93,47.61,47.61,315
20130101|2012-11-13 21:00,14,47.68,47.93,47.65,47.8,383
20130101|2012-11-13 21:30,14,47.76,47.85,47.72,47.74,35
20130101|2012-11-13 22:00,14,47.8,47.83,47.8,47.83,9
20130101|2012-11-13 22:30,14,47.81,47.86,47.8,47.86,34
20130101|2012-11-13 23:00,14,47.87,47.9,47.84,47.84,14
20130101|2012-11-13 23:30,14,47.84,47.93,47.82,47.93,32
20130101|2012-11-14 00:00,14,47.86,47.91,47.82,47.9,235
20130101|2012-11-14 00:30,14,47.91,48.05,47.91,48.02,295
20130101|2012-11-14 01:00,14,48.02,48.12,47.92,47.94,151
20130101|2012-11-14 01:30,14,47.96,48.13,47.96,48.11,87
20130101|2012-11-14 02:00,14,48.1,48.52,48.1,48.27,349
20130101|2012-11-14 02:30,14,48.23,48.24,48.15,48.18,114
20130101|2012-11-14 03:00,14,48.2,48.4,48.2,48.34,245
20130101|2012-11-14 03:30,14,48.37,48.44,48.18,48.22,364
20130101|2012-11-14 04:00,14,48.22,48.22,48.15,48.16,185
20130101|2012-11-14 04:30,14,48.16,48.18,48.03,48.14,456
20130101|2012-11-14 05:00,14,48.11,48.3,48.11,48.21,118
20130101|2012-11-14 05:30,14,48.16,48.24,48.16,48.16,148
20130101|2012-11-14 06:00,14,48.18,48.2,48.13,48.13,72
20130101|2012-11-14 06:30,14,48.13,48.17,48.05,48.11,61
20130101|2012-11-14 07:00,14,48.11,48.11,47.99,47.99,106
20130101|2012-11-14 07:30,14,47.99,48,47.82,47.93,925
20130101|2012-11-14 08:00,14,47.88,48.08,47.87,47.98,687
20130101|2012-11-14 08:30,14,47.96,47.97,47.87,47.9,202
20130101|2012-11-14 09:00,14,47.88,48.03,47.86,47.93,581
20130101|2012-11-14 09:30,14,47.89,47.99,47.75,47.97,1881
20130101|2012-11-14 10:00,14,47.96,48.06,47.93,48.05,672
20130101|2012-11-14 10:30,14,48.04,48.15,48.02,48.09,1070
20130101|2012-11-14 11:00,14,48.09,48.09,47.9,47.98,843
20130101|2012-11-14 11:30,14,47.98,48.02,47.96,48,457
20130101|2012-11-14 12:00,14,47.99,48.11,47.96,48.05,476
20130101|2012-11-14 12:30,14,48.05,48.2,48.05,48.18,464
20130101|2012-11-14 13:00,14,48.19,48.24,47.94,47.99,679
20130101|2012-11-14 13:30,14,48,48.08,47.96,48.04,1600
20130101|2012-11-14 17:00,15,48.06,48.15,48.06,48.09,90
20130101|2012-11-14 17:30,15,48.11,48.14,48.1,48.14,18
20130101|2012-11-14 18:00,15,48.14,48.15,48.12,48.15,15
20130101|2012-11-14 18:30,15,48.12,48.12,48.03,48.1,135
20130101|2012-11-14 19:00,15,48.07,48.26,48.06,48.23,190
20130101|2012-11-14 19:30,15,48.24,48.24,48.11,48.24,133
20130101|2012-11-14 20:00,15,48.22,48.3,48.19,48.21,127
20130101|2012-11-14 20:30,15,48.24,48.4,48.24,48.38,172
20130101|2012-11-14 21:00,15,48.37,48.4,48.29,48.38,181
20130101|2012-11-14 21:30,15,48.37,48.41,48.37,48.39,7
20130101|2012-11-14 22:00,15,48.43,48.44,48.42,48.42,9
20130101|2012-11-14 22:30,15,48.42,48.42,48.38,48.38,20
20130101|2012-11-14 23:00,15,48.38,48.39,48.38,48.38,5
20130101|2012-11-14 23:30,15,48.4,48.51,48.36,48.4,351
20130101|2012-11-15 00:00,15,48.4,48.41,48.28,48.32,348
20130101|2012-11-15 00:30,15,48.28,48.28,47.86,47.89,537
20130101|2012-11-15 01:00,15,47.92,47.94,47.84,47.92,102
20130101|2012-11-15 01:30,15,47.93,48.01,47.92,47.97,106
20130101|2012-11-15 02:00,15,47.96,47.98,47.92,47.97,172
20130101|2012-11-15 02:30,15,47.95,48.04,47.95,48.04,109
20130101|2012-11-15 03:00,15,48.04,48.19,48.02,48.06,50
20130101|2012-11-15 03:30,15,48.06,48.15,48.03,48.04,91
20130101|2012-11-15 04:00,15,48.06,48.15,48.06,48.1,192
20130101|2012-11-15 04:30,15,48.1,48.11,48.1,48.1,55
20130101|2012-11-15 05:00,15,48.1,48.11,48.08,48.1,73
20130101|2012-11-15 05:30,15,48.08,48.1,48,48.07,226
20130101|2012-11-15 06:00,15,48.09,48.14,48.05,48.09,30
20130101|2012-11-15 06:30,15,48.11,48.13,48.05,48.13,85
20130101|2012-11-15 07:00,15,48.12,48.16,48.07,48.16,99
20130101|2012-11-15 07:30,15,48.16,48.18,48.1,48.17,187
20130101|2012-11-15 08:00,15,48.19,48.31,48.19,48.31,502
20130101|2012-11-15 08:30,15,48.28,48.41,48.25,48.26,788
20130101|2012-11-15 09:00,15,48.26,48.33,48.18,48.3,1200
20130101|2012-11-15 09:30,15,48.29,48.33,48.13,48.21,2818
20130101|2012-11-15 10:00,15,48.22,48.26,48.12,48.24,1400
20130101|2012-11-15 10:30,15,48.23,48.24,48.12,48.17,641
20130101|2012-11-15 11:00,15,48.17,48.19,47.88,47.9,1005
20130101|2012-11-15 11:30,15,47.89,48.02,47.86,47.88,901
20130101|2012-11-15 12:00,15,47.87,47.92,47.84,47.9,640
20130101|2012-11-15 12:30,15,47.9,48.18,47.9,48.05,873
20130101|2012-11-15 13:00,15,48.05,48.13,48.03,48.03,494
20130101|2012-11-15 13:30,15,48.04,48.04,47.76,47.83,1638
20130101|2012-11-15 17:00,16,47.79,48,47.73,47.91,184
20130101|2012-11-15 17:30,16,47.9,47.9,47.86,47.86,8
20130101|2012-11-15 18:00,16,47.86,47.86,47.75,47.77,426
20130101|2012-11-15 18:30,16,47.83,47.97,47.83,47.94,35
20130101|2012-11-15 19:00,16,47.93,48.03,47.79,47.91,270
20130101|2012-11-15 19:30,16,47.86,48.01,47.8,47.86,108
20130101|2012-11-15 20:00,16,47.84,47.84,47.6,47.72,366
20130101|2012-11-15 20:30,16,47.69,47.91,47.69,47.75,247
20130101|2012-11-15 21:00,16,47.75,47.93,47.75,47.82,55
20130101|2012-11-15 21:30,16,47.79,47.84,47.79,47.81,7
20130101|2012-11-15 22:00,16,47.81,47.81,47.71,47.72,86
20130101|2012-11-15 22:30,16,47.73,47.73,47.68,47.7,54
20130101|2012-11-15 23:00,16,47.71,47.71,47.65,47.69,16
20130101|2012-11-15 23:30,16,47.7,47.74,47.59,47.67,328
20130101|2012-11-16 00:00,16,47.65,47.69,47.57,47.57,99
20130101|2012-11-16 00:30,16,47.6,47.76,47.59,47.71,189
20130101|2012-11-16 01:00,16,47.69,47.73,47.69,47.72,226
20130101|2012-11-16 01:30,16,47.74,47.74,47.72,47.72,15
20130101|2012-11-16 02:00,16,47.72,47.72,47.64,47.64,66
20130101|2012-11-16 02:30,16,47.64,47.69,47.56,47.69,127
20130101|2012-11-16 03:00,16,47.61,47.62,47.53,47.53,61
20130101|2012-11-16 03:30,16,47.53,47.53,47.15,47.35,727
20130101|2012-11-16 04:00,16,47.34,47.45,47.3,47.41,493
20130101|2012-11-16 04:30,16,47.39,47.41,47.32,47.4,191
20130101|2012-11-16 05:00,16,47.41,47.43,47.4,47.4,120
20130101|2012-11-16 05:30,16,47.4,47.48,47.33,47.4,289
20130101|2012-11-16 06:00,16,47.38,47.4,47.25,47.28,320
20130101|2012-11-16 06:30,16,47.3,47.32,47.05,47.18,1524
20130101|2012-11-16 07:00,16,47.15,47.35,47.13,47.31,514
20130101|2012-11-16 07:30,16,47.32,47.48,47.3,47.44,289
20130101|2012-11-16 08:00,16,47.43,47.43,47.31,47.35,179
20130101|2012-11-16 08:30,16,47.33,47.35,47.2,47.22,733
20130101|2012-11-16 09:00,16,47.22,47.31,47.17,47.17,753
20130101|2012-11-16 09:30,16,47.16,47.26,47.15,47.2,1887
20130101|2012-11-16 10:00,16,47.21,47.22,46.94,46.96,1932
20130101|2012-11-16 10:30,16,46.95,47.41,46.95,47.29,1949
20130101|2012-11-16 11:00,16,47.3,47.48,47.3,47.35,1220
20130101|2012-11-16 11:30,16,47.34,47.44,47.32,47.37,980
20130101|2012-11-16 12:00,16,47.36,47.39,47.28,47.31,790
20130101|2012-11-16 12:30,16,47.31,47.47,47.28,47.46,1110
20130101|2012-11-16 13:00,16,47.47,47.51,47.23,47.28,972
20130101|2012-11-16 13:30,16,47.28,47.47,47.23,47.36,1139
20130101|2012-11-18 17:00,19,47.37,47.6,47.31,47.51,348
20130101|2012-11-18 17:30,19,47.53,47.63,47.53,47.58,124
20130101|2012-11-18 18:00,19,47.59,47.74,47.59,47.74,129
20130101|2012-11-18 18:30,19,47.76,47.8,47.68,47.72,265
20130101|2012-11-18 19:00,19,47.73,47.98,47.73,47.83,490
20130101|2012-11-18 19:30,19,47.88,47.93,47.83,47.9,247
20130101|2012-11-18 20:00,19,47.91,47.93,47.89,47.92,140
20130101|2012-11-18 20:30,19,47.91,47.96,47.72,47.84,181
20130101|2012-11-18 21:00,19,47.83,47.83,47.67,47.72,55
20130101|2012-11-18 21:30,19,47.7,47.73,47.69,47.7,9
20130101|2012-11-18 22:00,19,47.72,47.79,47.71,47.75,53
20130101|2012-11-18 22:30,19,47.76,47.79,47.75,47.76,12
20130101|2012-11-18 23:00,19,47.74,47.77,47.74,47.74,7
20130101|2012-11-18 23:30,19,47.75,47.85,47.74,47.8,78
20130101|2012-11-19 00:00,19,47.79,47.94,47.78,47.94,42
20130101|2012-11-19 00:30,19,47.91,47.96,47.89,47.92,62
20130101|2012-11-19 01:00,19,47.9,47.95,47.9,47.93,18
20130101|2012-11-19 01:30,19,47.93,47.97,47.67,47.71,246
20130101|2012-11-19 02:00,19,47.76,47.85,47.71,47.85,172
20130101|2012-11-19 02:30,19,47.87,47.93,47.87,47.89,193
20130101|2012-11-19 03:00,19,47.88,47.91,47.86,47.91,115
20130101|2012-11-19 03:30,19,47.91,47.97,47.85,47.92,297
20130101|2012-11-19 04:00,19,47.9,47.94,47.9,47.9,118
20130101|2012-11-19 04:30,19,47.91,47.92,47.88,47.92,237
20130101|2012-11-19 05:00,19,47.94,47.97,47.88,47.94,283
20130101|2012-11-19 05:30,19,47.95,47.96,47.85,47.9,267
20130101|2012-11-19 06:00,19,47.89,48.07,47.89,48.06,233
20130101|2012-11-19 06:30,19,48.04,48.05,47.98,48.03,108
20130101|2012-11-19 07:00,19,48.01,48.03,47.96,48.03,182
20130101|2012-11-19 07:30,19,48.02,48.08,47.98,48,339
20130101|2012-11-19 08:00,19,48.02,48.17,48,48.05,603
20130101|2012-11-19 08:30,19,48.07,48.1,48.02,48.08,377
20130101|2012-11-19 09:00,19,48.08,48.23,48.05,48.19,932
20130101|2012-11-19 09:30,19,48.18,48.36,48.12,48.26,3673
20130101|2012-11-19 10:00,19,48.27,48.41,48.17,48.3,1630
20130101|2012-11-19 10:30,19,48.31,48.42,48.23,48.32,1660
20130101|2012-11-19 11:00,19,48.32,48.33,48.16,48.18,1376
20130101|2012-11-19 11:30,19,48.17,48.21,48.08,48.18,938
20130101|2012-11-19 12:00,19,48.18,48.2,48.08,48.15,890
20130101|2012-11-19 12:30,19,48.18,48.22,48.1,48.15,506
20130101|2012-11-19 13:00,19,48.13,48.16,48.03,48.04,668
20130101|2012-11-19 13:30,19,48.03,48.26,47.94,48.23,1544
20130101|2012-11-19 17:00,20,48.3,48.39,48.23,48.36,43
20130101|2012-11-19 17:30,20,48.37,48.4,48.36,48.37,38
20130101|2012-11-19 18:00,20,48.36,48.36,48.28,48.3,45
20130101|2012-11-19 18:30,20,48.31,48.33,48.25,48.33,44
20130101|2012-11-19 19:00,20,48.34,48.38,48.19,48.21,264
20130101|2012-11-19 19:30,20,48.19,48.26,48.14,48.19,208
20130101|2012-11-19 20:00,20,48.19,48.27,48.19,48.24,73
20130101|2012-11-19 20:30,20,48.24,48.24,48.04,48.1,292
20130101|2012-11-19 21:00,20,48.1,48.17,48.1,48.15,81
20130101|2012-11-19 21:30,20,48.16,48.17,48.13,48.16,123
20130101|2012-11-19 22:00,20,48.16,48.16,48.09,48.11,95
20130101|2012-11-19 22:30,20,48.12,48.13,48.1,48.13,26
20130101|2012-11-19 23:00,20,48.14,48.15,48.13,48.13,11
20130101|2012-11-19 23:30,20,48.15,48.2,48.13,48.19,128
20130101|2012-11-20 00:00,20,48.18,48.21,48.1,48.12,180
20130101|2012-11-20 00:30,20,48.12,48.24,48.12,48.19,197
20130101|2012-11-20 01:00,20,48.21,48.21,48.16,48.18,9
20130101|2012-11-20 01:30,20,48.19,48.19,48.16,48.18,36
20130101|2012-11-20 02:00,20,48.18,48.26,48.17,48.26,128
20130101|2012-11-20 02:30,20,48.26,48.26,48.17,48.2,144
20130101|2012-11-20 03:00,20,48.16,48.18,48.1,48.16,171
20130101|2012-11-20 03:30,20,48.15,48.33,48.15,48.33,319
20130101|2012-11-20 04:00,20,48.31,48.33,48.29,48.32,326
20130101|2012-11-20 04:30,20,48.29,48.3,48.22,48.3,250
20130101|2012-11-20 05:00,20,48.3,48.32,48.23,48.27,87
20130101|2012-11-20 05:30,20,48.27,48.37,48.27,48.31,330
20130101|2012-11-20 06:00,20,48.31,48.34,48.15,48.32,476
20130101|2012-11-20 06:30,20,48.34,48.34,48.24,48.28,191
20130101|2012-11-20 07:00,20,48.26,48.3,48.2,48.2,157
20130101|2012-11-20 07:30,20,48.28,48.29,48.11,48.14,382
20130101|2012-11-20 08:00,20,48.14,48.14,48.02,48.08,802
20130101|2012-11-20 08:30,20,48.08,48.19,47.97,48.1,870
20130101|2012-11-20 09:00,20,48.11,48.24,48.09,48.12,603
20130101|2012-11-20 09:30,20,48.12,48.41,48.05,48.35,2999
20130101|2012-11-20 10:00,20,48.35,48.55,48.3,48.42,2683
20130101|2012-11-20 10:30,20,48.45,48.76,48.43,48.69,2855
20130101|2012-11-20 11:00,20,48.69,48.72,48.52,48.58,1606
20130101|2012-11-20 11:30,20,48.56,48.7,48.55,48.7,1233
20130101|2012-11-20 12:00,20,48.69,48.75,48.62,48.67,941
20130101|2012-11-20 12:30,20,48.65,48.77,48.64,48.66,760
20130101|2012-11-20 13:00,20,48.64,48.69,48.56,48.58,692
20130101|2012-11-20 13:30,20,48.57,48.7,48.56,48.69,1499
20130101|2012-11-20 17:00,21,48.58,48.66,48.56,48.63,50
20130101|2012-11-20 17:30,21,48.64,48.64,48.56,48.61,19
20130101|2012-11-20 18:00,21,48.61,48.69,48.61,48.65,102
20130101|2012-11-20 18:30,21,48.61,48.61,48.5,48.5,62
20130101|2012-11-20 19:00,21,48.52,48.59,48.4,48.44,227
20130101|2012-11-20 19:30,21,48.44,48.52,48.43,48.44,129
20130101|2012-11-20 20:00,21,48.44,48.45,48.43,48.44,14
20130101|2012-11-20 20:30,21,48.46,48.51,48.45,48.51,197
20130101|2012-11-20 21:00,21,48.5,48.5,48.4,48.43,373
20130101|2012-11-20 21:30,21,48.44,48.46,48.34,48.34,301
20130101|2012-11-20 22:00,21,48.34,48.34,48.2,48.25,494
20130101|2012-11-20 22:30,21,48.25,48.29,48.25,48.25,57
20130101|2012-11-20 23:00,21,48.25,48.26,48.23,48.24,34
20130101|2012-11-20 23:30,21,48.24,48.32,48.19,48.31,346
20130101|2012-11-21 00:00,21,48.31,48.34,48.29,48.33,79
20130101|2012-11-21 00:30,21,48.32,48.48,48.32,48.45,192
20130101|2012-11-21 01:00,21,48.45,48.53,48.45,48.51,234
20130101|2012-11-21 01:30,21,48.5,48.53,48.5,48.51,92
20130101|2012-11-21 02:00,21,48.47,48.51,48.4,48.49,40
20130101|2012-11-21 02:30,21,48.51,48.53,48.48,48.53,62
20130101|2012-11-21 03:00,21,48.52,48.54,48.5,48.54,157
20130101|2012-11-21 03:30,21,48.54,48.54,48.5,48.5,82
20130101|2012-11-21 04:00,21,48.52,48.55,48.47,48.48,288
20130101|2012-11-21 04:30,21,48.48,48.61,48.48,48.58,582
20130101|2012-11-21 05:00,21,48.58,48.67,48.54,48.67,651
20130101|2012-11-21 05:30,21,48.67,48.68,48.64,48.68,186
20130101|2012-11-21 06:00,21,48.68,48.78,48.67,48.7,247
20130101|2012-11-21 06:30,21,48.68,48.7,48.67,48.7,64
20130101|2012-11-21 07:00,21,48.71,48.73,48.67,48.7,78
20130101|2012-11-21 07:30,21,48.7,48.82,48.67,48.79,306
20130101|2012-11-21 08:00,21,48.81,49.12,48.81,49.04,1857
20130101|2012-11-21 08:30,21,49.04,49.06,48.95,48.99,898
20130101|2012-11-21 09:00,21,49,49.1,48.98,49.07,549
20130101|2012-11-21 09:30,21,49.07,49.08,48.83,48.88,3817
20130101|2012-11-21 10:00,21,48.87,49.03,48.86,48.98,1366
20130101|2012-11-21 10:30,21,48.97,49.02,48.9,48.93,1031
20130101|2012-11-21 11:00,21,48.93,49.01,48.92,48.98,1667
20130101|2012-11-21 11:30,21,48.98,49.06,48.94,48.99,837
20130101|2012-11-21 12:00,21,48.99,49.01,48.93,48.93,536
20130101|2012-11-21 12:30,21,48.93,48.99,48.85,48.95,642
20130101|2012-11-21 13:00,21,48.94,49.02,48.9,48.92,614
20130101|2012-11-21 13:30,21,48.92,48.99,48.77,48.79,2002
20130101|2012-11-23 09:30,23,49.05,49.44,49.05,49.27,5622
20130101|2012-11-23 10:00,23,49.27,49.3,49.19,49.19,1532
20130101|2012-11-23 10:30,23,49.18,49.28,49.18,49.23,1250
20130101|2012-11-23 11:00,23,49.24,49.4,49.21,49.34,1593
20130101|2012-11-23 11:30,23,49.35,49.4,49.28,49.37,1666
20130101|2012-11-25 17:00,26,49.29,49.46,49.26,49.32,144
20130101|2012-11-25 17:30,26,49.31,49.78,49.31,49.57,483
20130101|2012-11-25 18:00,26,49.54,49.74,49.53,49.71,194
20130101|2012-11-25 18:30,26,49.7,49.75,49.57,49.57,342
20130101|2012-11-25 19:00,26,49.58,49.58,49.37,49.48,684
20130101|2012-11-25 19:30,26,49.5,49.5,49.45,49.5,83
20130101|2012-11-25 20:00,26,49.49,49.5,49.29,49.4,208
20130101|2012-11-25 20:30,26,49.4,49.4,49.33,49.39,187
20130101|2012-11-25 21:00,26,49.38,49.48,49.35,49.48,150
20130101|2012-11-25 21:30,26,49.48,49.48,49.38,49.38,75
20130101|2012-11-25 22:00,26,49.4,49.4,49.35,49.39,68
20130101|2012-11-25 22:30,26,49.41,49.42,49.4,49.42,6
20130101|2012-11-25 23:00,26,49.41,49.45,49.41,49.45,23
20130101|2012-11-25 23:30,26,49.45,49.45,49.31,49.38,200
20130101|2012-11-26 00:00,26,49.37,49.51,49.34,49.5,116
20130101|2012-11-26 00:30,26,49.51,49.54,49.42,49.42,391
20130101|2012-11-26 01:00,26,49.42,49.48,49.4,49.48,193
20130101|2012-11-26 01:30,26,49.5,49.66,49.48,49.64,263
20130101|2012-11-26 02:00,26,49.62,49.67,49.58,49.63,108
20130101|2012-11-26 02:30,26,49.61,49.66,49.55,49.66,169
20130101|2012-11-26 03:00,26,49.64,49.64,49.59,49.59,165
20130101|2012-11-26 03:30,26,49.59,49.64,49.58,49.58,335
20130101|2012-11-26 04:00,26,49.58,49.64,49.58,49.61,114
20130101|2012-11-26 04:30,26,49.6,49.64,49.58,49.59,52
20130101|2012-11-26 05:00,26,49.57,49.66,49.56,49.62,212
20130101|2012-11-26 05:30,26,49.61,49.63,49.58,49.61,86
20130101|2012-11-26 06:00,26,49.62,49.64,49.6,49.64,105
20130101|2012-11-26 06:30,26,49.63,49.65,49.6,49.6,100
20130101|2012-11-26 07:00,26,49.6,49.67,49.55,49.63,192
20130101|2012-11-26 07:30,26,49.64,49.65,49.58,49.63,240
20130101|2012-11-26 08:00,26,49.64,49.75,49.64,49.69,1063
20130101|2012-11-26 08:30,26,49.7,49.84,49.69,49.81,1579
20130101|2012-11-26 09:00,26,49.81,49.86,49.69,49.78,1275
20130101|2012-11-26 09:30,26,49.78,49.85,49.69,49.73,4650
20130101|2012-11-26 10:00,26,49.74,49.76,49.6,49.64,3200
20130101|2012-11-26 10:30,26,49.64,49.7,49.57,49.63,1713
20130101|2012-11-26 11:00,26,49.63,49.68,49.58,49.58,1018
20130101|2012-11-26 11:30,26,49.59,49.62,49.55,49.57,1628
20130101|2012-11-26 12:00,26,49.58,49.6,49.51,49.54,1013
20130101|2012-11-26 12:30,26,49.54,49.65,49.51,49.52,1222
20130101|2012-11-26 13:00,26,49.53,49.57,49.42,49.44,998
20130101|2012-11-26 13:30,26,49.43,49.62,49.16,49.57,3910
20130101|2012-11-26 17:00,27,49.58,49.76,49.43,49.76,200
20130101|2012-11-26 17:30,27,49.75,49.79,49.67,49.72,76
20130101|2012-11-26 18:00,27,49.72,49.77,49.69,49.76,62
20130101|2012-11-26 18:30,27,49.77,49.79,49.69,49.69,145
20130101|2012-11-26 19:00,27,49.69,49.89,49.64,49.89,866
20130101|2012-11-26 19:30,27,49.88,49.95,49.8,49.83,434
20130101|2012-11-26 20:00,27,49.81,49.91,49.78,49.78,385
20130101|2012-11-26 20:30,27,49.78,49.9,49.75,49.85,515
20130101|2012-11-26 21:00,27,49.84,49.84,49.75,49.81,154
20130101|2012-11-26 21:30,27,49.81,49.81,49.75,49.75,37
20130101|2012-11-26 22:00,27,49.75,49.8,49.75,49.76,68
20130101|2012-11-26 22:30,27,49.79,49.81,49.79,49.81,32
20130101|2012-11-26 23:00,27,49.82,49.84,49.81,49.82,61
20130101|2012-11-26 23:30,27,49.8,49.8,49.73,49.8,103
20130101|2012-11-27 00:00,27,49.78,49.83,49.66,49.71,176
20130101|2012-11-27 00:30,27,49.68,49.68,49.45,49.54,997
20130101|2012-11-27 01:00,27,49.56,49.56,49.45,49.54,377
20130101|2012-11-27 01:30,27,49.54,49.59,49.5,49.57,301
20130101|2012-11-27 02:00,27,49.57,49.72,49.56,49.64,560
20130101|2012-11-27 02:30,27,49.64,49.77,49.63,49.73,486
20130101|2012-11-27 03:00,27,49.75,49.84,49.72,49.79,780
20130101|2012-11-27 03:30,27,49.78,49.81,49.72,49.74,578
20130101|2012-11-27 04:00,27,49.74,49.81,49.73,49.76,299
20130101|2012-11-27 04:30,27,49.76,49.8,49.76,49.77,518
20130101|2012-11-27 05:00,27,49.79,49.81,49.77,49.79,361
20130101|2012-11-27 05:30,27,49.79,49.81,49.73,49.76,290
20130101|2012-11-27 06:00,27,49.74,49.77,49.73,49.77,138
20130101|2012-11-27 06:30,27,49.75,49.82,49.75,49.8,209
20130101|2012-11-27 07:00,27,49.8,49.85,49.8,49.84,232
20130101|2012-11-27 07:30,27,49.85,49.9,49.82,49.86,563
20130101|2012-11-27 08:00,27,49.85,49.87,49.77,49.81,817
20130101|2012-11-27 08:30,27,49.8,50.04,49.8,50,4036
20130101|2012-11-27 09:00,27,50.02,50.13,49.98,50.04,3413
20130101|2012-11-27 09:30,27,50.04,50.3,50.01,50.17,8818
20130101|2012-11-27 10:00,27,50.18,50.2,50.1,50.17,2762
20130101|2012-11-27 10:30,27,50.15,50.24,50.11,50.13,2666
20130101|2012-11-27 11:00,27,50.14,50.23,50.13,50.15,1801
20130101|2012-11-27 11:30,27,50.15,50.25,50.12,50.23,1124
20130101|2012-11-27 12:00,27,50.23,50.24,50.15,50.16,1085
20130101|2012-11-27 12:30,27,50.17,50.2,50.14,50.16,1053
20130101|2012-11-27 13:00,27,50.17,50.35,50.15,50.35,2189
20130101|2012-11-27 13:30,27,50.35,50.45,50.32,50.42,3503
20130101|2012-11-27 17:00,28,50.4,50.49,50.32,50.34,524
20130101|2012-11-27 17:30,28,50.34,50.43,50.33,50.41,128
20130101|2012-11-27 18:00,28,50.4,50.44,50.28,50.29,228
20130101|2012-11-27 18:30,28,50.3,50.35,50.24,50.25,283
20130101|2012-11-27 19:00,28,50.24,50.36,50.18,50.28,1069
20130101|2012-11-27 19:30,28,50.28,50.3,50.1,50.15,603
20130101|2012-11-27 20:00,28,50.17,50.2,50.1,50.18,316
20130101|2012-11-27 20:30,28,50.19,50.19,50.03,50.07,700
20130101|2012-11-27 21:00,28,50.07,50.14,49.98,50.01,564
20130101|2012-11-27 21:30,28,50.03,50.07,50.01,50.04,152
20130101|2012-11-27 22:00,28,50.04,50.07,50.02,50.06,351
20130101|2012-11-27 22:30,28,50.06,50.1,50.06,50.1,89
20130101|2012-11-27 23:00,28,50.09,50.1,50.07,50.07,181
20130101|2012-11-27 23:30,28,50.09,50.1,50.03,50.03,271
20130101|2012-11-28 00:00,28,50.04,50.07,49.94,49.96,956
20130101|2012-11-28 00:30,28,49.95,50.03,49.95,50,245
20130101|2012-11-28 01:00,28,50,50.02,49.92,49.99,443
20130101|2012-11-28 01:30,28,49.99,50.07,49.97,49.98,354
20130101|2012-11-28 02:00,28,49.98,50.14,49.98,50.13,483
20130101|2012-11-28 02:30,28,50.13,50.15,50.08,50.12,265
20130101|2012-11-28 03:00,28,50.12,50.23,50.03,50.03,568
20130101|2012-11-28 03:30,28,50.01,50.1,49.99,50.1,289
20130101|2012-11-28 04:00,28,50.1,50.2,50.08,50.17,140
20130101|2012-11-28 04:30,28,50.17,50.31,50.15,50.21,504
20130101|2012-11-28 05:00,28,50.23,50.25,50.14,50.18,475
20130101|2012-11-28 05:30,28,50.18,50.18,50.1,50.11,236
20130101|2012-11-28 06:00,28,50.11,50.15,50.08,50.11,102
20130101|2012-11-28 06:30,28,50.09,50.2,50.09,50.18,267
20130101|2012-11-28 07:00,28,50.18,50.25,50.07,50.09,492
20130101|2012-11-28 07:30,28,50.07,50.14,50.03,50.12,755
20130101|2012-11-28 08:00,28,50.12,50.18,50.08,50.11,567
20130101|2012-11-28 08:30,28,50.11,50.12,49.97,50.02,1801
20130101|2012-11-28 09:00,28,50.02,50.14,49.97,50.07,1280
20130101|2012-11-28 09:30,28,50.07,50.21,50.05,50.17,6259
20130101|2012-11-28 10:00,28,50.17,50.4,50.15,50.29,5252
20130101|2012-11-28 10:30,28,50.29,50.34,50.21,50.24,2361
20130101|2012-11-28 11:00,28,50.24,50.39,50.2,50.31,2629
20130101|2012-11-28 11:30,28,50.31,50.37,50.29,50.34,1051
20130101|2012-11-28 12:00,28,50.34,50.42,50.3,50.42,1924
20130101|2012-11-28 12:30,28,50.42,50.44,50.36,50.41,1287
20130101|2012-11-28 13:00,28,50.41,50.44,50.34,50.4,1593
20130101|2012-11-28 13:30,28,50.4,50.44,50.32,50.32,3100
20130101|2012-11-28 17:00,29,50.44,50.5,50.36,50.44,249
20130101|2012-11-28 17:30,29,50.44,50.45,50.37,50.43,71
20130101|2012-11-28 18:00,29,50.43,50.46,50.4,50.46,156
20130101|2012-11-28 18:30,29,50.46,50.48,50.41,50.44,91
20130101|2012-11-28 19:00,29,50.44,50.48,50.16,50.21,756
20130101|2012-11-28 19:30,29,50.21,50.21,50.05,50.12,756
20130101|2012-11-28 20:00,29,50.12,50.16,50.08,50.13,129
20130101|2012-11-28 20:30,29,50.12,50.13,50.02,50.13,454
20130101|2012-11-28 21:00,29,50.11,50.18,50.11,50.14,107
20130101|2012-11-28 21:30,29,50.15,50.26,50.15,50.23,196
20130101|2012-11-28 22:00,29,50.24,50.26,50.2,50.2,46
20130101|2012-11-28 22:30,29,50.2,50.24,50.2,50.23,21
20130101|2012-11-28 23:00,29,50.25,50.25,50.23,50.24,28
20130101|2012-11-28 23:30,29,50.23,50.49,50.17,50.46,905
20130101|2012-11-29 00:00,29,50.47,50.49,50.44,50.46,211
20130101|2012-11-29 00:30,29,50.46,50.47,50.31,50.33,568
20130101|2012-11-29 01:00,29,50.31,50.43,50.31,50.39,87
20130101|2012-11-29 01:30,29,50.41,50.48,50.38,50.43,104
20130101|2012-11-29 02:00,29,50.42,50.6,50.42,50.54,663
20130101|2012-11-29 02:30,29,50.54,50.6,50.54,50.59,179
20130101|2012-11-29 03:00,29,50.6,50.6,50.55,50.55,63
20130101|2012-11-29 03:30,29,50.58,50.59,50.54,50.57,310
20130101|2012-11-29 04:00,29,50.57,50.61,50.56,50.58,334
20130101|2012-11-29 04:30,29,50.56,50.6,50.47,50.59,317
20130101|2012-11-29 05:00,29,50.6,50.64,50.53,50.59,346
20130101|2012-11-29 05:30,29,50.61,50.66,50.6,50.65,432
20130101|2012-11-29 06:00,29,50.64,50.67,50.6,50.62,257
20130101|2012-11-29 06:30,29,50.64,50.72,50.62,50.72,537
20130101|2012-11-29 07:00,29,50.72,50.74,50.67,50.69,823
20130101|2012-11-29 07:30,29,50.69,50.72,50.45,50.6,1543
20130101|2012-11-29 08:00,29,50.6,50.68,50.59,50.65,496
20130101|2012-11-29 08:30,29,50.65,50.69,50.52,50.59,1770
20130101|2012-11-29 09:00,29,50.6,50.62,50.56,50.58,589
20130101|2012-11-29 09:30,29,50.57,50.72,50.55,50.61,4213
20130101|2012-11-29 10:00,29,50.6,50.65,50.51,50.54,5064
20130101|2012-11-29 10:30,29,50.55,50.55,50.3,50.45,5499
20130101|2012-11-29 11:00,29,50.44,50.47,50.3,50.34,2583
20130101|2012-11-29 11:30,29,50.36,50.38,50.1,50.27,3951
20130101|2012-11-29 12:00,29,50.27,50.28,50.19,50.23,1129
20130101|2012-11-29 12:30,29,50.24,50.28,50.18,50.2,735
20130101|2012-11-29 13:00,29,50.21,50.26,50.16,50.24,828
20130101|2012-11-29 13:30,29,50.24,50.33,50.08,50.12,3568
20130101|2012-11-29 17:00,30,50.21,50.21,50.07,50.19,219
20130101|2012-11-29 17:30,30,50.18,50.25,50.17,50.24,43
20130101|2012-11-29 18:00,30,50.24,50.24,49.96,50.01,187
20130101|2012-11-29 18:30,30,50.04,50.15,50.01,50.06,308
20130101|2012-11-29 19:00,30,50.07,50.15,49.95,49.95,574
20130101|2012-11-29 19:30,30,49.99,50.03,49.95,49.97,229
20130101|2012-11-29 20:00,30,49.99,50.03,49.97,50.02,34
20130101|2012-11-29 20:30,30,50.02,50.13,50.02,50.09,434
20130101|2012-11-29 21:00,30,50.09,50.11,49.98,49.98,330
20130101|2012-11-29 21:30,30,50,50.04,49.98,50.03,206
20130101|2012-11-29 22:00,30,50.02,50.03,50,50.03,46
20130101|2012-11-29 22:30,30,50.01,50.05,50,50.05,50
20130101|2012-11-29 23:00,30,50.05,50.08,50.04,50.07,25
20130101|2012-11-29 23:30,30,50.07,50.15,49.98,50.14,650
20130101|2012-11-30 00:00,30,50.14,50.18,50.02,50.05,382
20130101|2012-11-30 00:30,30,50.03,50.1,49.99,50.06,416
20130101|2012-11-30 01:00,30,50.07,50.08,49.99,49.99,167
20130101|2012-11-30 01:30,30,50,50,49.82,49.84,672
20130101|2012-11-30 02:00,30,49.87,49.89,49.84,49.86,282
20130101|2012-11-30 02:30,30,49.86,49.94,49.86,49.9,255
20130101|2012-11-30 03:00,30,49.91,50,49.88,49.93,626
20130101|2012-11-30 03:30,30,49.96,49.96,49.88,49.88,277
20130101|2012-11-30 04:00,30,49.88,49.96,49.88,49.9,147
20130101|2012-11-30 04:30,30,49.91,49.94,49.85,49.88,227
20130101|2012-11-30 05:00,30,49.87,49.92,49.86,49.91,376
20130101|2012-11-30 05:30,30,49.91,49.97,49.91,49.96,174
20130101|2012-11-30 06:00,30,49.93,49.96,49.92,49.92,58
20130101|2012-11-30 06:30,30,49.93,49.95,49.9,49.91,114
20130101|2012-11-30 07:00,30,49.91,49.93,49.89,49.91,222
20130101|2012-11-30 07:30,30,49.91,49.92,49.86,49.86,259
20130101|2012-11-30 08:00,30,49.86,50,49.83,49.96,405
20130101|2012-11-30 08:30,30,49.97,50.08,49.96,50.05,506
20130101|2012-11-30 09:00,30,50.05,50.05,49.9,49.96,653
20130101|2012-11-30 09:30,30,49.97,50.03,49.64,49.75,5173
20130101|2012-11-30 10:00,30,49.72,49.79,49.68,49.75,1574
20130101|2012-11-30 10:30,30,49.74,49.74,49.58,49.64,2606
20130101|2012-11-30 11:00,30,49.64,49.7,49.56,49.62,2647
20130101|2012-11-30 11:30,30,49.62,49.68,49.53,49.57,1145
20130101|2012-11-30 12:00,30,49.57,49.6,49.53,49.57,825
20130101|2012-11-30 12:30,30,49.57,49.7,49.56,49.62,1173
20130101|2012-11-30 13:00,30,49.63,49.84,49.63,49.82,2210
20130101|2012-11-30 13:30,30,49.82,50.02,49.63,49.78,7311
20130101|2012-12-02 17:00,3,49.74,50.08,49.73,50.08,515
20130101|2012-12-02 17:30,3,50.05,50.09,50,50.07,189
20130101|2012-12-02 18:00,3,50.04,50.14,49.94,50.13,217
20130101|2012-12-02 18:30,3,50.11,50.15,50.03,50.13,198
20130101|2012-12-02 19:00,3,50.14,50.38,50.11,50.36,1048
20130101|2012-12-02 19:30,3,50.36,50.5,50.34,50.48,814
20130101|2012-12-02 20:00,3,50.5,50.53,50.38,50.42,201
20130101|2012-12-02 20:30,3,50.41,50.45,50.37,50.4,398
20130101|2012-12-02 21:00,3,50.39,50.53,50.39,50.47,333
20130101|2012-12-02 21:30,3,50.5,50.52,50.47,50.51,112
20130101|2012-12-02 22:00,3,50.51,50.53,50.44,50.46,120
20130101|2012-12-02 22:30,3,50.44,50.45,50.42,50.45,31
20130101|2012-12-02 23:00,3,50.47,50.5,50.47,50.48,79
20130101|2012-12-02 23:30,3,50.48,50.55,50.46,50.47,340
20130101|2012-12-03 00:00,3,50.46,50.51,50.44,50.5,265
20130101|2012-12-03 00:30,3,50.51,50.55,50.48,50.48,164
20130101|2012-12-03 01:00,3,50.48,50.55,50.48,50.51,76
20130101|2012-12-03 01:30,3,50.5,50.52,50.39,50.4,187
20130101|2012-12-03 02:00,3,50.4,50.41,50.19,50.22,1333
20130101|2012-12-03 02:30,3,50.22,50.26,50.04,50.18,1034
20130101|2012-12-03 03:00,3,50.18,50.3,50.18,50.24,465
20130101|2012-12-03 03:30,3,50.25,50.28,50.14,50.16,281
20130101|2012-12-03 04:00,3,50.17,50.17,50.06,50.17,279
20130101|2012-12-03 04:30,3,50.18,50.18,50.15,50.15,86
20130101|2012-12-03 05:00,3,50.15,50.16,50.1,50.12,46
20130101|2012-12-03 05:30,3,50.12,50.2,50.12,50.17,102
20130101|2012-12-03 06:00,3,50.17,50.3,50.16,50.27,326
20130101|2012-12-03 06:30,3,50.27,50.35,50.26,50.34,285
20130101|2012-12-03 07:00,3,50.34,50.45,50.34,50.41,286
20130101|2012-12-03 07:30,3,50.4,50.51,50.4,50.42,585
20130101|2012-12-03 08:00,3,50.44,50.48,50.32,50.41,689
20130101|2012-12-03 08:30,3,50.41,50.43,50.35,50.39,328
20130101|2012-12-03 09:00,3,50.37,50.44,50.33,50.44,858
20130101|2012-12-03 09:30,3,50.43,50.6,50.31,50.34,4674
20130101|2012-12-03 10:00,3,50.33,50.66,50.25,50.57,4333
20130101|2012-12-03 10:30,3,50.58,50.61,50.5,50.52,1862
20130101|2012-12-03 11:00,3,50.53,50.53,50.47,50.47,1357
20130101|2012-12-03 11:30,3,50.46,50.47,50.18,50.18,2200
20130101|2012-12-03 12:00,3,50.18,50.28,50.14,50.21,2089
20130101|2012-12-03 12:30,3,50.21,50.31,50.17,50.23,956
20130101|2012-12-03 13:00,3,50.23,50.32,50.15,50.17,725
20130101|2012-12-03 13:30,3,50.15,50.33,50.07,50.18,3713
20130101|2012-12-03 17:00,4,50.25,50.38,50.15,50.34,203
20130101|2012-12-03 17:30,4,50.35,50.36,50.29,50.29,16
20130101|2012-12-03 18:00,4,50.3,50.31,50.28,50.31,42
20130101|2012-12-03 18:30,4,50.28,50.35,50.28,50.33,160
20130101|2012-12-03 19:00,4,50.32,50.45,50.31,50.38,895
20130101|2012-12-03 19:30,4,50.35,50.4,50.27,50.32,178
20130101|2012-12-03 20:00,4,50.31,50.31,50.22,50.24,127
20130101|2012-12-03 20:30,4,50.24,50.24,50.07,50.1,251
20130101|2012-12-03 21:00,4,50.12,50.13,50.05,50.12,161
20130101|2012-12-03 21:30,4,50.11,50.2,50.09,50.17,100
20130101|2012-12-03 22:00,4,50.17,50.2,50.17,50.2,33
20130101|2012-12-03 22:30,4,50.19,50.28,50.17,50.26,187
20130101|2012-12-03 23:00,4,50.26,50.29,50.25,50.28,104
20130101|2012-12-03 23:30,4,50.25,50.29,50.22,50.22,148
20130101|2012-12-04 00:00,4,50.22,50.31,50.22,50.3,149
20130101|2012-12-04 00:30,4,50.29,50.47,50.26,50.46,389
20130101|2012-12-04 01:00,4,50.46,50.47,50.35,50.36,210
20130101|2012-12-04 01:30,4,50.36,50.4,50.34,50.34,72
20130101|2012-12-04 02:00,4,50.34,50.36,50.19,50.24,253
20130101|2012-12-04 02:30,4,50.25,50.29,50.22,50.26,64
20130101|2012-12-04 03:00,4,50.24,50.25,50.19,50.21,39
20130101|2012-12-04 03:30,4,50.22,50.24,50.12,50.23,115
20130101|2012-12-04 04:00,4,50.21,50.31,50.21,50.29,119
20130101|2012-12-04 04:30,4,50.3,50.31,50.29,50.31,85
20130101|2012-12-04 05:00,4,50.3,50.32,50.27,50.28,354
20130101|2012-12-04 05:30,4,50.3,50.31,50.19,50.2,191
20130101|2012-12-04 06:00,4,50.21,50.22,50.1,50.18,329
20130101|2012-12-04 06:30,4,50.13,50.13,50,50,584
20130101|2012-12-04 07:00,4,50,50.06,49.93,49.95,787
20130101|2012-12-04 07:30,4,49.93,50.03,49.85,50,1033
20130101|2012-12-04 08:00,4,50,50,49.89,49.92,511
20130101|2012-12-04 08:30,4,49.91,49.95,49.82,49.84,1150
20130101|2012-12-04 09:00,4,49.83,49.84,49.69,49.7,1317
20130101|2012-12-04 09:30,4,49.7,49.8,49.65,49.67,4043
20130101|2012-12-04 10:00,4,49.66,49.67,49.5,49.51,4778
20130101|2012-12-04 10:30,4,49.51,49.54,49.42,49.46,3806
20130101|2012-12-04 11:00,4,49.45,49.46,49.1,49.15,5420
20130101|2012-12-04 11:30,4,49.15,49.29,49.06,49.29,3185
20130101|2012-12-04 12:00,4,49.28,49.48,49.28,49.47,2278
20130101|2012-12-04 12:30,4,49.47,49.65,49.43,49.65,2238
20130101|2012-12-04 13:00,4,49.65,49.75,49.62,49.66,2594
20130101|2012-12-04 13:30,4,49.66,50.1,49.65,50.1,6090
20130101|2012-12-04 17:00,5,50.06,50.41,49.96,50.27,573
20130101|2012-12-04 17:30,5,50.27,50.48,50.26,50.38,326
20130101|2012-12-04 18:00,5,50.38,50.4,50.22,50.24,206
20130101|2012-12-04 18:30,5,50.24,50.3,50.08,50.29,466
20130101|2012-12-04 19:00,5,50.29,50.42,50.18,50.24,445
20130101|2012-12-04 19:30,5,50.24,50.28,50.15,50.2,103
20130101|2012-12-04 20:00,5,50.22,50.27,50.19,50.22,174
20130101|2012-12-04 20:30,5,50.22,50.35,50.22,50.32,249
20130101|2012-12-04 21:00,5,50.32,50.34,50.24,50.34,151
20130101|2012-12-04 21:30,5,50.33,50.33,50.28,50.3,33
20130101|2012-12-04 22:00,5,50.3,50.32,50.23,50.25,108
20130101|2012-12-04 22:30,5,50.26,50.29,50.26,50.28,25
20130101|2012-12-04 23:00,5,50.29,50.3,50.29,50.29,12
20130101|2012-12-04 23:30,5,50.3,50.4,50.3,50.36,274
20130101|2012-12-05 00:00,5,50.35,50.42,50.32,50.35,166
20130101|2012-12-05 00:30,5,50.36,50.41,50.35,50.38,138
20130101|2012-12-05 01:00,5,50.38,50.38,50.29,50.31,136
20130101|2012-12-05 01:30,5,50.31,50.31,50.22,50.26,195
20130101|2012-12-05 02:00,5,50.27,50.32,50.2,50.28,332
20130101|2012-12-05 02:30,5,50.28,50.28,50.2,50.21,411
20130101|2012-12-05 03:00,5,50.22,50.33,50.17,50.27,668
20130101|2012-12-05 03:30,5,50.29,50.31,50.27,50.27,75
20130101|2012-12-05 04:00,5,50.27,50.3,50.27,50.3,121
20130101|2012-12-05 04:30,5,50.3,50.45,50.3,50.3,770
20130101|2012-12-05 05:00,5,50.32,50.53,50.32,50.37,872
20130101|2012-12-05 05:30,5,50.38,50.4,50.26,50.3,189
20130101|2012-12-05 06:00,5,50.29,50.33,50.19,50.25,396
20130101|2012-12-05 06:30,5,50.21,50.24,50.2,50.22,27
20130101|2012-12-05 07:00,5,50.22,50.31,50.21,50.28,223
20130101|2012-12-05 07:30,5,50.3,50.39,50.28,50.38,643
20130101|2012-12-05 08:00,5,50.36,50.37,50.28,50.31,324
20130101|2012-12-05 08:30,5,50.3,50.36,50.28,50.31,1061
20130101|2012-12-05 09:00,5,50.3,50.37,50.3,50.31,552
20130101|2012-12-05 09:30,5,50.32,50.64,50.3,50.51,8746
20130101|2012-12-05 10:00,5,50.49,50.69,50.46,50.66,4778
20130101|2012-12-05 10:30,5,50.66,50.78,50.56,50.73,5383
20130101|2012-12-05 11:00,5,50.74,50.83,50.7,50.7,3099
20130101|2012-12-05 11:30,5,50.7,50.78,50.67,50.77,1315
20130101|2012-12-05 12:00,5,50.77,50.85,50.76,50.8,2235
20130101|2012-12-05 12:30,5,50.79,50.86,50.75,50.85,1621
20130101|2012-12-05 13:00,5,50.85,50.96,50.8,50.93,3938
20130101|2012-12-05 13:30,5,50.93,51.04,50.9,51.02,5658
20130101|2012-12-05 17:00,6,51.01,51.19,50.95,51.15,496
20130101|2012-12-05 17:30,6,51.15,51.19,51.11,51.13,111
20130101|2012-12-05 18:00,6,51.12,51.14,51.02,51.06,174
20130101|2012-12-05 18:30,6,51.06,51.1,51.04,51.05,136
20130101|2012-12-05 19:00,6,51.05,51.23,51,51.14,540
20130101|2012-12-05 19:30,6,51.13,51.23,51.13,51.16,397
20130101|2012-12-05 20:00,6,51.19,51.23,51.19,51.22,205
20130101|2012-12-05 20:30,6,51.22,51.31,51.21,51.23,592
20130101|2012-12-05 21:00,6,51.25,51.27,51.19,51.2,230
20130101|2012-12-05 21:30,6,51.2,51.22,51.15,51.19,127
20130101|2012-12-05 22:00,6,51.19,51.21,51.19,51.2,18
20130101|2012-12-05 22:30,6,51.21,51.22,51.2,51.21,103
20130101|2012-12-05 23:00,6,51.23,51.25,51.2,51.2,133
20130101|2012-12-05 23:30,6,51.19,51.21,51.05,51.06,573
20130101|2012-12-06 00:00,6,51.09,51.11,50.98,51.02,502
20130101|2012-12-06 00:30,6,51.01,51.07,50.98,51.03,164
20130101|2012-12-06 01:00,6,51.06,51.07,51,51.02,105
20130101|2012-12-06 01:30,6,51.02,51.19,51,51.19,345
20130101|2012-12-06 02:00,6,51.18,51.32,51.17,51.32,408
20130101|2012-12-06 02:30,6,51.31,51.32,51.05,51.16,617
20130101|2012-12-06 03:00,6,51.16,51.19,50.88,50.92,774
20130101|2012-12-06 03:30,6,50.93,51.13,50.91,51.08,155
20130101|2012-12-06 04:00,6,51.08,51.08,50.97,50.97,249
20130101|2012-12-06 04:30,6,50.97,51.06,50.96,51.03,103
20130101|2012-12-06 05:00,6,51.02,51.06,50.98,50.99,239
20130101|2012-12-06 05:30,6,50.99,50.99,50.95,50.98,85
20130101|2012-12-06 06:00,6,50.97,51,50.96,51,66
20130101|2012-12-06 06:30,6,50.98,50.99,50.93,50.94,155
20130101|2012-12-06 07:00,6,50.94,51,50.9,50.99,308
20130101|2012-12-06 07:30,6,50.98,51.11,50.94,51.09,1581
20130101|2012-12-06 08:00,6,51.1,51.13,50.9,50.9,1038
20130101|2012-12-06 08:30,6,50.9,50.9,50.69,50.72,1950
20130101|2012-12-06 09:00,6,50.72,50.79,50.58,50.73,1862
20130101|2012-12-06 09:30,6,50.72,50.76,50.55,50.59,4083
20130101|2012-12-06 10:00,6,50.59,50.61,50.3,50.52,5248
20130101|2012-12-06 10:30,6,50.52,50.63,50.47,50.48,1901
20130101|2012-12-06 11:00,6,50.47,50.68,50.42,50.62,2744
20130101|2012-12-06 11:30,6,50.62,50.63,50.52,50.55,1179
20130101|2012-12-06 12:00,6,50.55,50.64,50.48,50.63,1589
20130101|2012-12-06 12:30,6,50.62,50.69,50.59,50.68,1405
20130101|2012-12-06 13:00,6,50.68,50.75,50.65,50.71,1953
20130101|2012-12-06 13:30,6,50.73,51.25,50.71,51.19,7256
20130101|2012-12-06 17:00,7,51.2,51.2,51.07,51.13,322
20130101|2012-12-06 17:30,7,51.12,51.13,51.12,51.12,30
20130101|2012-12-06 18:00,7,51.12,51.18,51.08,51.18,49
20130101|2012-12-06 18:30,7,51.17,51.19,51.11,51.16,181
20130101|2012-12-06 19:00,7,51.15,51.28,51.04,51.25,522
20130101|2012-12-06 19:30,7,51.26,51.3,51.18,51.22,131
20130101|2012-12-06 20:00,7,51.22,51.36,51.22,51.34,214
20130101|2012-12-06 20:30,7,51.34,51.38,51.2,51.23,516
20130101|2012-12-06 21:00,7,51.22,51.26,51.17,51.19,224
20130101|2012-12-06 21:30,7,51.2,51.22,51.17,51.22,85
20130101|2012-12-06 22:00,7,51.22,51.22,51.2,51.2,76
20130101|2012-12-06 22:30,7,51.2,51.22,51.17,51.2,94
20130101|2012-12-06 23:00,7,51.2,51.22,51.19,51.22,102
20130101|2012-12-06 23:30,7,51.2,51.24,51.17,51.23,202
20130101|2012-12-07 00:00,7,51.22,51.24,51.18,51.22,76
20130101|2012-12-07 00:30,7,51.23,51.26,51.2,51.23,222
20130101|2012-12-07 01:00,7,51.23,51.3,51.23,51.26,163
20130101|2012-12-07 01:30,7,51.27,51.27,51.2,51.21,156
20130101|2012-12-07 02:00,7,51.21,51.24,51.15,51.15,188
20130101|2012-12-07 02:30,7,51.15,51.18,51.11,51.17,385
20130101|2012-12-07 03:00,7,51.17,51.2,51.12,51.17,239
20130101|2012-12-07 03:30,7,51.17,51.18,51.15,51.18,87
20130101|2012-12-07 04:00,7,51.16,51.16,51.1,51.13,207
20130101|2012-12-07 04:30,7,51.13,51.19,51.12,51.15,213
20130101|2012-12-07 05:00,7,51.15,51.22,51.15,51.16,166
20130101|2012-12-07 05:30,7,51.16,51.18,51.08,51.08,301
20130101|2012-12-07 06:00,7,51.09,51.14,51.08,51.13,146
20130101|2012-12-07 06:30,7,51.13,51.14,51.08,51.09,355
20130101|2012-12-07 07:00,7,51.08,51.1,51.08,51.09,601
20130101|2012-12-07 07:30,7,51.11,51.18,50.82,50.94,1536
20130101|2012-12-07 08:00,7,50.92,50.93,50.76,50.9,1305
20130101|2012-12-07 08:30,7,50.88,50.94,50.77,50.87,1025
20130101|2012-12-07 09:00,7,50.87,50.97,50.85,50.89,908
20130101|2012-12-07 09:30,7,50.88,51.03,50.85,50.95,3272
20130101|2012-12-07 10:00,7,50.96,50.98,50.87,50.91,2517
20130101|2012-12-07 10:30,7,50.92,51.15,50.91,51.11,3204
20130101|2012-12-07 11:00,7,51.11,51.32,51.07,51.27,3464
20130101|2012-12-07 11:30,7,51.27,51.38,51.14,51.18,3736
20130101|2012-12-07 12:00,7,51.17,51.22,50.96,51.02,2268
20130101|2012-12-07 12:30,7,51.03,51.04,50.94,51,1272
20130101|2012-12-07 13:00,7,51,51.19,50.97,51.13,2376
20130101|2012-12-07 13:30,7,51.15,51.22,50.97,51.19,4656
20130101|2012-12-09 17:00,10,51.02,51.02,50.93,50.96,205
20130101|2012-12-09 17:30,10,50.94,50.96,50.91,50.95,52
20130101|2012-12-09 18:00,10,50.96,50.97,50.95,50.97,36
20130101|2012-12-09 18:30,10,50.97,50.97,50.9,50.91,192
20130101|2012-12-09 19:00,10,50.91,51.21,50.9,51.07,610
20130101|2012-12-09 19:30,10,51.08,51.08,50.78,50.85,375
20130101|2012-12-09 20:00,10,50.85,51,50.82,51,249
20130101|2012-12-09 20:30,10,51,51.13,50.97,50.99,575
20130101|2012-12-09 21:00,10,51,51.08,50.99,51.05,80
20130101|2012-12-09 21:30,10,51.01,51.07,51,51.04,32
20130101|2012-12-09 22:00,10,51.03,51.05,50.98,51.01,27
20130101|2012-12-09 22:30,10,51.02,51.02,50.96,50.96,13
20130101|2012-12-09 23:00,10,50.95,50.99,50.91,50.95,79
20130101|2012-12-09 23:30,10,50.97,51.01,50.91,50.95,174
20130101|2012-12-10 00:00,10,50.95,50.98,50.89,50.95,134
20130101|2012-12-10 00:30,10,50.95,51.01,50.93,50.97,75
20130101|2012-12-10 01:00,10,50.98,51.01,50.94,50.94,125
20130101|2012-12-10 01:30,10,50.94,50.94,50.88,50.92,87
20130101|2012-12-10 02:00,10,50.9,50.94,50.86,50.9,122
20130101|2012-12-10 02:30,10,50.92,51.1,50.91,51.09,236
20130101|2012-12-10 03:00,10,51.06,51.09,51.03,51.03,108
20130101|2012-12-10 03:30,10,51.05,51.05,50.94,50.94,61
20130101|2012-12-10 04:00,10,50.95,50.95,50.88,50.94,170
20130101|2012-12-10 04:30,10,50.95,51,50.94,51,31
20130101|2012-12-10 05:00,10,50.99,51.08,50.99,51.08,239
20130101|2012-12-10 05:30,10,51.08,51.11,51.03,51.11,130
20130101|2012-12-10 06:00,10,51.11,51.13,51.11,51.11,250
20130101|2012-12-10 06:30,10,51.12,51.16,51.09,51.11,148
20130101|2012-12-10 07:00,10,51.1,51.17,51.06,51.07,203
20130101|2012-12-10 07:30,10,51.08,51.1,50.98,50.98,202
20130101|2012-12-10 08:00,10,50.98,50.99,50.88,50.88,556
20130101|2012-12-10 08:30,10,50.89,50.94,50.76,50.88,1559
20130101|2012-12-10 09:00,10,50.87,50.89,50.61,50.74,1796
20130101|2012-12-10 09:30,10,50.74,50.92,50.69,50.88,4357
20130101|2012-12-10 10:00,10,50.88,50.93,50.81,50.88,2181
20130101|2012-12-10 10:30,10,50.88,51.02,50.82,50.87,1999
20130101|2012-12-10 11:00,10,50.87,50.92,50.83,50.89,1321
20130101|2012-12-10 11:30,10,50.89,50.93,50.82,50.9,1029
20130101|2012-12-10 12:00,10,50.89,50.91,50.8,50.8,1085
20130101|2012-12-10 12:30,10,50.79,50.94,50.79,50.9,779
20130101|2012-12-10 13:00,10,50.88,51.09,50.86,51.06,1645
20130101|2012-12-10 13:30,10,51.06,51.19,50.94,51.16,3085
20130101|2012-12-10 17:00,11,51.14,51.26,51.07,51.1,322
20130101|2012-12-10 17:30,11,51.11,51.14,51.1,51.1,64
20130101|2012-12-10 18:00,11,51.11,51.11,51.05,51.07,63
20130101|2012-12-10 18:30,11,51.06,51.07,51.02,51.04,103
20130101|2012-12-10 19:00,11,51.03,51.15,51.02,51.05,395
20130101|2012-12-10 19:30,11,51.06,51.24,51.01,51.22,442
20130101|2012-12-10 20:00,11,51.23,51.26,51.1,51.1,477
20130101|2012-12-10 20:30,11,51.11,51.15,51.05,51.08,239
20130101|2012-12-10 21:00,11,51.08,51.11,51.06,51.07,140
20130101|2012-12-10 21:30,11,51.08,51.08,51.06,51.08,19
20130101|2012-12-10 22:00,11,51.06,51.15,51.06,51.11,57
20130101|2012-12-10 22:30,11,51.13,51.14,51.12,51.12,29
20130101|2012-12-10 23:00,11,51.11,51.14,51.09,51.1,46
20130101|2012-12-10 23:30,11,51.09,51.13,51.08,51.11,41
20130101|2012-12-11 00:00,11,51.11,51.15,51.07,51.1,206
20130101|2012-12-11 00:30,11,51.1,51.11,51,51.06,240
20130101|2012-12-11 01:00,11,51.04,51.07,51.02,51.06,186
20130101|2012-12-11 01:30,11,51.08,51.11,50.98,51,628
20130101|2012-12-11 02:00,11,51.01,51.09,50.99,51.09,199
20130101|2012-12-11 02:30,11,51.1,51.1,50.91,50.94,405
20130101|2012-12-11 03:00,11,50.94,50.99,50.94,50.98,149
20130101|2012-12-11 03:30,11,50.98,51,50.92,50.98,146
20130101|2012-12-11 04:00,11,50.98,51.02,50.94,50.98,221
20130101|2012-12-11 04:30,11,50.96,51.01,50.94,50.99,249
20130101|2012-12-11 05:00,11,50.98,51.02,50.94,50.98,255
20130101|2012-12-11 05:30,11,50.98,51.04,50.96,50.98,284
20130101|2012-12-11 06:00,11,50.98,51.05,50.98,50.98,159
20130101|2012-12-11 06:30,11,50.97,51,50.92,50.94,206
20130101|2012-12-11 07:00,11,50.94,51.04,50.9,50.93,1422
20130101|2012-12-11 07:30,11,50.97,51.15,50.52,50.58,5577
20130101|2012-12-11 08:00,11,50.58,50.76,50.56,50.66,1488
20130101|2012-12-11 08:30,11,50.66,50.75,50.61,50.67,917
20130101|2012-12-11 09:00,11,50.66,50.73,50.61,50.71,869
20130101|2012-12-11 09:30,11,50.7,50.81,50.34,50.47,7348
20130101|2012-12-11 10:00,11,50.45,50.48,50.2,50.35,4879
20130101|2012-12-11 10:30,11,50.34,50.37,50.24,50.36,3021
20130101|2012-12-11 11:00,11,50.35,50.43,50.29,50.36,1796
20130101|2012-12-11 11:30,11,50.35,50.39,50.19,50.29,2291
20130101|2012-12-11 12:00,11,50.28,50.4,50.26,50.33,1485
20130101|2012-12-11 12:30,11,50.32,50.39,50.28,50.37,994
20130101|2012-12-11 13:00,11,50.38,50.49,50.33,50.36,1456
20130101|2012-12-11 13:30,11,50.35,50.5,50.15,50.19,4603
20130101|2012-12-11 17:00,12,50.27,50.29,50.2,50.29,186
20130101|2012-12-11 17:30,12,50.29,50.3,50.24,50.24,160
20130101|2012-12-11 18:00,12,50.24,50.31,50.24,50.25,369
20130101|2012-12-11 18:30,12,50.27,50.31,50.25,50.28,233
20130101|2012-12-11 19:00,12,50.28,50.32,50.13,50.17,710
20130101|2012-12-11 19:30,12,50.19,50.29,50.17,50.26,238
20130101|2012-12-11 20:00,12,50.27,50.3,50.25,50.25,159
20130101|2012-12-11 20:30,12,50.27,50.28,50.12,50.12,230
20130101|2012-12-11 21:00,12,50.12,50.16,50.08,50.14,569
20130101|2012-12-11 21:30,12,50.15,50.21,50.11,50.17,70
20130101|2012-12-11 22:00,12,50.17,50.17,50.07,50.08,126
20130101|2012-12-11 22:30,12,50.08,50.14,50.07,50.13,27
20130101|2012-12-11 23:00,12,50.11,50.16,50.09,50.1,33
20130101|2012-12-11 23:30,12,50.1,50.11,50.02,50.02,636
20130101|2012-12-12 00:00,12,50.01,50.06,50,50.01,296
20130101|2012-12-12 00:30,12,50.02,50.1,50,50.06,454
20130101|2012-12-12 01:00,12,50.03,50.1,50.01,50.09,188
20130101|2012-12-12 01:30,12,50.09,50.14,50.04,50.09,233
20130101|2012-12-12 02:00,12,50.07,50.1,50.02,50.1,121
20130101|2012-12-12 02:30,12,50.1,50.14,50.03,50.13,203
20130101|2012-12-12 03:00,12,50.13,50.19,50.13,50.13,173
20130101|2012-12-12 03:30,12,50.14,50.2,50.02,50.06,331
20130101|2012-12-12 04:00,12,50.05,50.06,49.97,50.03,506
20130101|2012-12-12 04:30,12,50.03,50.14,49.99,49.99,226
20130101|2012-12-12 05:00,12,49.98,50.08,49.97,50.06,378
20130101|2012-12-12 05:30,12,50.03,50.1,50.03,50.1,76
20130101|2012-12-12 06:00,12,50.09,50.11,50.08,50.08,144
20130101|2012-12-12 06:30,12,50.08,50.12,50.08,50.08,142
20130101|2012-12-12 07:00,12,50.09,50.11,50.02,50.04,290
20130101|2012-12-12 07:30,12,50.02,50.11,49.97,50.08,378
20130101|2012-12-12 08:00,12,50.08,50.18,50.04,50.15,395
20130101|2012-12-12 08:30,12,50.15,50.3,50.1,50.27,716
20130101|2012-12-12 09:00,12,50.26,50.43,50.23,50.35,1167
20130101|2012-12-12 09:30,12,50.34,50.4,50.08,50.11,5281
20130101|2012-12-12 10:00,12,50.1,50.11,49.66,49.85,6636
20130101|2012-12-12 10:30,12,49.84,50.11,49.8,49.99,5518
20130101|2012-12-12 11:00,12,50.01,50.05,49.93,50,1251
20130101|2012-12-12 11:30,12,49.99,50.04,49.94,49.94,1410
20130101|2012-12-12 12:00,12,49.93,50.03,49.88,49.93,2546
20130101|2012-12-12 12:30,12,49.92,49.93,49.72,49.77,2244
20130101|2012-12-12 13:00,12,49.76,49.77,49.62,49.71,2267
20130101|2012-12-12 13:30,12,49.7,49.73,49.5,49.53,3684
20130101|2012-12-12 17:00,13,49.5,49.66,49.47,49.53,230
20130101|2012-12-12 17:30,13,49.54,49.55,49.54,49.55,96
20130101|2012-12-12 18:00,13,49.55,49.64,49.55,49.64,132
20130101|2012-12-12 18:30,13,49.64,49.67,49.55,49.56,202
20130101|2012-12-12 19:00,13,49.56,49.71,49.53,49.65,695
20130101|2012-12-12 19:30,13,49.64,49.64,49.42,49.43,350
20130101|2012-12-12 20:00,13,49.43,49.55,49.36,49.53,321
20130101|2012-12-12 20:30,13,49.51,49.63,49.5,49.56,340
20130101|2012-12-12 21:00,13,49.56,49.58,49.55,49.56,73
20130101|2012-12-12 21:30,13,49.56,49.56,49.54,49.54,11
20130101|2012-12-12 22:00,13,49.53,49.55,49.52,49.52,24
20130101|2012-12-12 22:30,13,49.52,49.53,49.48,49.51,58
20130101|2012-12-12 23:00,13,49.49,49.51,49.47,49.51,50
20130101|2012-12-12 23:30,13,49.51,49.58,49.5,49.53,166
20130101|2012-12-13 00:00,13,49.55,49.57,49.44,49.45,205
20130101|2012-12-13 00:30,13,49.45,49.51,49.39,49.42,402
20130101|2012-12-13 01:00,13,49.4,49.47,49.4,49.43,255
20130101|2012-12-13 01:30,13,49.42,49.52,49.4,49.44,417
20130101|2012-12-13 02:00,13,49.46,49.47,49.44,49.45,204
20130101|2012-12-13 02:30,13,49.44,49.45,49.41,49.41,132
20130101|2012-12-13 03:00,13,49.41,49.45,49.41,49.45,299
20130101|2012-12-13 03:30,13,49.44,49.54,49.44,49.5,805
20130101|2012-12-13 04:00,13,49.5,49.61,49.5,49.55,634
20130101|2012-12-13 04:30,13,49.53,49.62,49.52,49.6,94
20130101|2012-12-13 05:00,13,49.6,49.66,49.55,49.56,629
20130101|2012-12-13 05:30,13,49.56,49.59,49.48,49.54,523
20130101|2012-12-13 06:00,13,49.54,49.65,49.52,49.65,360
20130101|2012-12-13 06:30,13,49.61,49.72,49.59,49.67,992
20130101|2012-12-13 07:00,13,49.67,49.72,49.66,49.66,218
20130101|2012-12-13 07:30,13,49.65,49.74,49.58,49.67,1345
20130101|2012-12-13 08:00,13,49.69,49.74,49.66,49.72,374
20130101|2012-12-13 08:30,13,49.71,49.78,49.68,49.71,577
20130101|2012-12-13 09:00,13,49.72,49.91,49.69,49.87,1145
20130101|2012-12-13 09:30,13,49.84,49.87,49.75,49.81,3208
20130101|2012-12-13 10:00,13,49.8,49.82,49.48,49.52,3117
20130101|2012-12-13 10:30,13,49.52,49.62,49.47,49.54,2189
20130101|2012-12-13 11:00,13,49.54,49.55,49.23,49.26,3124
20130101|2012-12-13 11:30,13,49.25,49.34,49.23,49.34,1877
20130101|2012-12-13 12:00,13,49.32,49.35,49.21,49.35,1162
20130101|2012-12-13 12:30,13,49.34,49.41,49.3,49.3,1528
20130101|2012-12-13 13:00,13,49.3,49.37,49.3,49.31,1093
20130101|2012-12-13 13:30,13,49.3,49.32,48.9,48.95,5257
20130101|2012-12-13 17:00,14,49,49,48.91,49,291
20130101|2012-12-13 17:30,14,49,49.01,48.98,49.01,227
20130101|2012-12-13 18:00,14,49.01,49.08,48.99,49.07,174
20130101|2012-12-13 18:30,14,49.08,49.09,49.05,49.07,129
20130101|2012-12-13 19:00,14,49.07,49.18,49.06,49.18,627
20130101|2012-12-13 19:30,14,49.18,49.33,49.17,49.3,378
20130101|2012-12-13 20:00,14,49.31,49.36,49.28,49.35,243
20130101|2012-12-13 20:30,14,49.35,49.46,49.35,49.39,434
20130101|2012-12-13 21:00,14,49.4,49.4,49.34,49.38,185
20130101|2012-12-13 21:30,14,49.39,49.39,49.31,49.31,82
20130101|2012-12-13 22:00,14,49.32,49.35,49.3,49.3,153
20130101|2012-12-13 22:30,14,49.3,49.32,49.2,49.29,134
20130101|2012-12-13 23:00,14,49.3,49.42,49.29,49.42,201
20130101|2012-12-13 23:30,14,49.4,49.46,49.35,49.39,499
20130101|2012-12-14 00:00,14,49.39,49.51,49.38,49.49,576
20130101|2012-12-14 00:30,14,49.46,49.57,49.46,49.57,454
20130101|2012-12-14 01:00,14,49.56,49.58,49.5,49.52,456
20130101|2012-12-14 01:30,14,49.51,49.58,49.5,49.55,151
20130101|2012-12-14 02:00,14,49.57,49.66,49.56,49.61,542
20130101|2012-12-14 02:30,14,49.58,49.68,49.51,49.6,705
20130101|2012-12-14 03:00,14,49.6,49.63,49.56,49.56,171
20130101|2012-12-14 03:30,14,49.56,49.68,49.55,49.68,178
20130101|2012-12-14 04:00,14,49.68,49.71,49.65,49.65,121
20130101|2012-12-14 04:30,14,49.65,49.72,49.61,49.7,295
20130101|2012-12-14 05:00,14,49.7,49.7,49.67,49.7,191
20130101|2012-12-14 05:30,14,49.7,49.78,49.58,49.61,408
20130101|2012-12-14 06:00,14,49.59,49.7,49.5,49.69,283
20130101|2012-12-14 06:30,14,49.69,49.69,49.54,49.55,206
20130101|2012-12-14 07:00,14,49.55,49.62,49.53,49.6,441
20130101|2012-12-14 07:30,14,49.59,49.62,49.45,49.5,868
20130101|2012-12-14 08:00,14,49.49,49.6,49.46,49.59,444
20130101|2012-12-14 08:30,14,49.58,49.7,49.57,49.7,650
20130101|2012-12-14 09:00,14,49.68,49.7,49.5,49.54,1560
20130101|2012-12-14 09:30,14,49.53,50.04,49.52,49.95,7107
20130101|2012-12-14 10:00,14,49.96,50,49.9,49.91,2762
20130101|2012-12-14 10:30,14,49.91,49.93,49.83,49.9,1478
20130101|2012-12-14 11:00,14,49.9,49.99,49.88,49.94,1087
20130101|2012-12-14 11:30,14,49.95,50.02,49.91,49.97,1277
20130101|2012-12-14 12:00,14,49.98,50.03,49.9,49.96,1611
20130101|2012-12-14 12:30,14,49.97,50,49.93,49.95,809
20130101|2012-12-14 13:00,14,49.95,49.98,49.88,49.95,1062
20130101|2012-12-14 13:30,14,49.95,50.07,49.9,49.91,4041
20130101|2012-12-16 17:00,17,50.21,50.24,49.92,49.98,529
20130101|2012-12-16 17:30,17,49.98,50.09,49.97,50.05,243
20130101|2012-12-16 18:00,17,50.05,50.16,50.03,50.15,117
20130101|2012-12-16 18:30,17,50.16,50.26,50.01,50.01,354
20130101|2012-12-16 19:00,17,50,50.13,49.95,49.97,758
20130101|2012-12-16 19:30,17,49.99,50.12,49.98,50.06,515
20130101|2012-12-16 20:00,17,50.05,50.11,50.04,50.06,127
20130101|2012-12-16 20:30,17,50.07,50.07,50,50.01,176
20130101|2012-12-16 21:00,17,50.02,50.03,49.98,50.01,66
20130101|2012-12-16 21:30,17,50.02,50.06,50.01,50.05,261
20130101|2012-12-16 22:00,17,50.05,50.05,50,50,95
20130101|2012-12-16 22:30,17,50,50.03,50,50.03,6
20130101|2012-12-16 23:00,17,50.02,50.07,49.97,49.97,70
20130101|2012-12-16 23:30,17,50,50.01,49.93,49.95,121
20130101|2012-12-17 00:00,17,49.93,49.93,49.85,49.85,307
20130101|2012-12-17 00:30,17,49.84,49.92,49.83,49.92,237
20130101|2012-12-17 01:00,17,49.93,49.95,49.85,49.85,47
20130101|2012-12-17 01:30,17,49.87,49.94,49.85,49.91,113
20130101|2012-12-17 02:00,17,49.91,50.17,49.91,50.12,859
20130101|2012-12-17 02:30,17,50.11,50.35,50.11,50.25,673
20130101|2012-12-17 03:00,17,50.25,50.26,50.13,50.15,128
20130101|2012-12-17 03:30,17,50.15,50.26,50.15,50.24,159
20130101|2012-12-17 04:00,17,50.24,50.24,50.15,50.15,79
20130101|2012-12-17 04:30,17,50.16,50.19,50.1,50.1,240
20130101|2012-12-17 05:00,17,50.15,50.16,50.14,50.14,56
20130101|2012-12-17 05:30,17,50.12,50.12,50.09,50.09,118
20130101|2012-12-17 06:00,17,50.09,50.16,50.09,50.16,99
20130101|2012-12-17 06:30,17,50.16,50.16,49.86,49.89,733
20130101|2012-12-17 07:00,17,49.88,49.98,49.88,49.93,215
20130101|2012-12-17 07:30,17,49.92,50.11,49.92,50.02,400
20130101|2012-12-17 08:00,17,50.03,50.03,49.91,49.96,398
20130101|2012-12-17 08:30,17,49.97,50.07,49.96,50.05,373
20130101|2012-12-17 09:00,17,50.05,50.12,50.04,50.1,480
20130101|2012-12-17 09:30,17,50.09,50.16,49.92,49.94,3220
20130101|2012-12-17 10:00,17,49.93,49.98,49.7,49.76,2800
20130101|2012-12-17 10:30,17,49.76,49.82,49.48,49.66,3182
20130101|2012-12-17 11:00,17,49.66,49.68,49.57,49.58,1171
20130101|2012-12-17 11:30,17,49.58,49.64,49.56,49.61,864
20130101|2012-12-17 12:00,17,49.6,49.67,49.57,49.6,766
20130101|2012-12-17 12:30,17,49.59,49.75,49.57,49.65,800
20130101|2012-12-17 13:00,17,49.65,49.82,49.64,49.75,791
20130101|2012-12-17 13:30,17,49.75,49.89,49.71,49.78,2520
20130101|2012-12-17 17:00,18,49.67,49.83,49.67,49.78,113
20130101|2012-12-17 17:30,18,49.77,49.8,49.77,49.8,28
20130101|2012-12-17 18:00,18,49.8,49.84,49.79,49.81,55
20130101|2012-12-17 18:30,18,49.79,49.8,49.73,49.79,86
20130101|2012-12-17 19:00,18,49.78,49.99,49.72,49.99,870
20130101|2012-12-17 19:30,18,49.98,49.98,49.73,49.8,546
20130101|2012-12-17 20:00,18,49.82,49.95,49.82,49.87,233
20130101|2012-12-17 20:30,18,49.87,49.98,49.85,49.95,261
20130101|2012-12-17 21:00,18,49.97,50.07,49.96,49.98,284
20130101|2012-12-17 21:30,18,49.98,50.02,49.98,49.99,50
20130101|2012-12-17 22:00,18,49.99,49.99,49.92,49.92,208
20130101|2012-12-17 22:30,18,49.92,49.94,49.91,49.92,114
20130101|2012-12-17 23:00,18,49.92,49.95,49.91,49.92,34
20130101|2012-12-17 23:30,18,49.95,49.95,49.79,49.79,264
20130101|2012-12-18 00:00,18,49.79,49.9,49.79,49.89,116
20130101|2012-12-18 00:30,18,49.89,49.95,49.88,49.92,116
20130101|2012-12-18 01:00,18,49.92,49.97,49.92,49.92,59
20130101|2012-12-18 01:30,18,49.92,49.93,49.9,49.9,35
20130101|2012-12-18 02:00,18,49.9,49.92,49.89,49.89,109
20130101|2012-12-18 02:30,18,49.9,49.9,49.87,49.9,39
20130101|2012-12-18 03:00,18,49.9,49.93,49.79,49.82,118
20130101|2012-12-18 03:30,18,49.84,49.84,49.75,49.77,96
20130101|2012-12-18 04:00,18,49.77,49.77,49.75,49.75,107
20130101|2012-12-18 04:30,18,49.75,49.76,49.43,49.52,1000
20130101|2012-12-18 05:00,18,49.5,49.52,49.49,49.52,163
20130101|2012-12-18 05:30,18,49.53,49.62,49.48,49.51,310
20130101|2012-12-18 06:00,18,49.51,49.56,49.5,49.56,125
20130101|2012-12-18 06:30,18,49.56,49.7,49.55,49.69,186
20130101|2012-12-18 07:00,18,49.69,49.69,49.57,49.57,125
20130101|2012-12-18 07:30,18,49.59,49.6,49.52,49.52,154
20130101|2012-12-18 08:00,18,49.52,49.53,49.3,49.35,1715
20130101|2012-12-18 08:30,18,49.36,49.39,49.27,49.32,985
20130101|2012-12-18 09:00,18,49.31,49.36,49.25,49.29,660
20130101|2012-12-18 09:30,18,49.28,49.4,49.22,49.24,2348
20130101|2012-12-18 10:00,18,49.24,49.34,49.17,49.25,3286
20130101|2012-12-18 10:30,18,49.25,49.37,49.22,49.32,1400
20130101|2012-12-18 11:00,18,49.3,49.44,49.29,49.33,1060
20130101|2012-12-18 11:30,18,49.32,49.34,49.16,49.18,1223
20130101|2012-12-18 12:00,18,49.17,49.24,49.11,49.15,1026
20130101|2012-12-18 12:30,18,49.16,49.37,49.16,49.28,884
20130101|2012-12-18 13:00,18,49.29,49.35,49.25,49.25,661
20130101|2012-12-18 13:30,18,49.25,49.25,49.1,49.2,2595
20130101|2012-12-18 17:00,19,49.21,49.35,49.21,49.33,258
20130101|2012-12-18 17:30,19,49.35,49.44,49.34,49.4,216
20130101|2012-12-18 18:00,19,49.39,49.42,49.25,49.29,102
20130101|2012-12-18 18:30,19,49.31,49.37,49.24,49.31,92
20130101|2012-12-18 19:00,19,49.32,49.48,49.32,49.4,585
20130101|2012-12-18 19:30,19,49.4,49.45,49.38,49.44,185
20130101|2012-12-18 20:00,19,49.43,49.49,49.4,49.46,318
20130101|2012-12-18 20:30,19,49.46,49.46,49.3,49.32,277
20130101|2012-12-18 21:00,19,49.32,49.36,49.17,49.17,370
20130101|2012-12-18 21:30,19,49.18,49.23,49.18,49.18,59
20130101|2012-12-18 22:00,19,49.19,49.2,49.16,49.16,119
20130101|2012-12-18 22:30,19,49.16,49.2,49.16,49.16,52
20130101|2012-12-18 23:00,19,49.17,49.17,49.15,49.15,28
20130101|2012-12-18 23:30,19,49.16,49.2,49.14,49.15,199
20130101|2012-12-19 00:00,19,49.17,49.27,49.16,49.27,230
20130101|2012-12-19 00:30,19,49.28,49.42,49.27,49.35,226
20130101|2012-12-19 01:00,19,49.35,49.37,49.34,49.34,28
20130101|2012-12-19 01:30,19,49.36,49.37,49.31,49.33,24
20130101|2012-12-19 02:00,19,49.3,49.3,49.14,49.14,223
20130101|2012-12-19 02:30,19,49.15,49.41,49.13,49.31,527
20130101|2012-12-19 03:00,19,49.31,49.31,49.26,49.3,20
20130101|2012-12-19 03:30,19,49.32,49.34,49.3,49.33,90
20130101|2012-12-19 04:00,19,49.33,49.37,49.32,49.34,165
20130101|2012-12-19 04:30,19,49.34,49.34,49.23,49.25,352
20130101|2012-12-19 05:00,19,49.23,49.28,49.21,49.28,108
20130101|2012-12-19 05:30,19,49.31,49.32,49.28,49.32,57
20130101|2012-12-19 06:00,19,49.33,49.44,49.33,49.4,539
20130101|2012-12-19 06:30,19,49.4,49.44,49.37,49.41,236
20130101|2012-12-19 07:00,19,49.41,49.43,49.36,49.41,108
20130101|2012-12-19 07:30,19,49.39,49.4,49.32,49.34,92
20130101|2012-12-19 08:00,19,49.34,49.35,49.25,49.32,269
20130101|2012-12-19 08:30,19,49.33,49.35,49.24,49.3,191
20130101|2012-12-19 09:00,19,49.3,49.34,49.23,49.23,542
20130101|2012-12-19 09:30,19,49.24,49.24,49.1,49.12,2461
20130101|2012-12-19 10:00,19,49.13,49.2,49.05,49.15,3858
20130101|2012-12-19 10:30,19,49.16,49.32,49.12,49.25,1196
20130101|2012-12-19 11:00,19,49.25,49.26,49.17,49.2,1233
20130101|2012-12-19 11:30,19,49.21,49.21,49.01,49.12,2318
20130101|2012-12-19 12:00,19,49.12,49.13,48.82,48.83,3228
20130101|2012-12-19 12:30,19,48.84,48.86,48.74,48.77,1609
20130101|2012-12-19 13:00,19,48.77,48.81,48.6,48.64,1534
20130101|2012-12-19 13:30,19,48.64,48.67,48.28,48.38,5218
20130101|2012-12-19 17:00,20,48.5,48.68,48.5,48.54,485
20130101|2012-12-19 17:30,20,48.53,48.54,48.5,48.53,32
20130101|2012-12-19 18:00,20,48.53,48.64,48.47,48.49,234
20130101|2012-12-19 18:30,20,48.49,48.56,48.47,48.53,272
20130101|2012-12-19 19:00,20,48.58,48.75,48.4,48.5,837
20130101|2012-12-19 19:30,20,48.5,48.55,48.4,48.43,174
20130101|2012-12-19 20:00,20,48.4,48.44,48.37,48.42,74
20130101|2012-12-19 20:30,20,48.41,48.53,48.4,48.51,179
20130101|2012-12-19 21:00,20,48.46,48.73,48.46,48.7,466
20130101|2012-12-19 21:30,20,48.7,48.7,48.68,48.68,183
20130101|2012-12-19 22:00,20,48.69,48.71,48.61,48.61,96
20130101|2012-12-19 22:30,20,48.62,48.62,48.58,48.59,112
20130101|2012-12-19 23:00,20,48.59,48.66,48.59,48.63,26
20130101|2012-12-19 23:30,20,48.65,48.69,48.62,48.65,137
20130101|2012-12-20 00:00,20,48.65,48.67,48.59,48.65,195
20130101|2012-12-20 00:30,20,48.65,48.67,48.6,48.6,140
20130101|2012-12-20 01:00,20,48.63,48.63,48.57,48.58,133
20130101|2012-12-20 01:30,20,48.58,48.6,48.4,48.4,461
20130101|2012-12-20 02:00,20,48.41,48.42,48.28,48.4,349
20130101|2012-12-20 02:30,20,48.42,48.44,48.34,48.34,222
20130101|2012-12-20 03:00,20,48.33,48.35,48.27,48.3,601
20130101|2012-12-20 03:30,20,48.3,48.34,48.23,48.31,632
20130101|2012-12-20 04:00,20,48.3,48.36,48.22,48.25,194
20130101|2012-12-20 04:30,20,48.26,48.27,48.23,48.27,271
20130101|2012-12-20 05:00,20,48.25,48.51,48.24,48.33,763
20130101|2012-12-20 05:30,20,48.32,48.32,48.22,48.23,308
20130101|2012-12-20 06:00,20,48.24,48.25,48.17,48.21,542
20130101|2012-12-20 06:30,20,48.25,48.27,48.17,48.25,274
20130101|2012-12-20 07:00,20,48.23,48.27,48.2,48.27,95
20130101|2012-12-20 07:30,20,48.27,48.27,47.91,48.04,1799
20130101|2012-12-20 08:00,20,48.04,48.06,47.53,47.9,3857
20130101|2012-12-20 08:30,20,47.88,48.08,47.82,47.95,1371
20130101|2012-12-20 09:00,20,47.91,47.99,47.83,47.85,957
20130101|2012-12-20 09:30,20,47.84,48.17,47.8,48.11,1814
20130101|2012-12-20 10:00,20,48.1,48.11,47.95,47.96,1495
20130101|2012-12-20 10:30,20,47.96,48.01,47.87,47.92,1548
20130101|2012-12-20 11:00,20,47.92,48.02,47.86,47.87,1004
20130101|2012-12-20 11:30,20,47.86,48.03,47.82,47.98,926
20130101|2012-12-20 12:00,20,47.98,47.99,47.89,47.97,1099
20130101|2012-12-20 12:30,20,47.97,48,47.8,47.8,1007
20130101|2012-12-20 13:00,20,47.79,47.91,47.7,47.82,1200
20130101|2012-12-20 13:30,20,47.82,48.04,47.8,48.01,2417
20130101|2012-12-20 17:00,21,48.07,48.25,48.05,48.25,127
20130101|2012-12-20 17:30,21,48.25,48.27,48.24,48.24,27
20130101|2012-12-20 18:00,21,48.24,48.24,48.18,48.2,102
20130101|2012-12-20 18:30,21,48.2,48.2,48.05,48.16,407
20130101|2012-12-20 19:00,21,48.17,48.62,48.17,48.49,981
20130101|2012-12-20 19:30,21,48.45,48.54,48.36,48.44,504
20130101|2012-12-20 20:00,21,48.44,48.48,48.41,48.45,180
20130101|2012-12-20 20:30,21,48.46,48.54,48.45,48.54,128
20130101|2012-12-20 21:00,21,48.54,48.55,48.48,48.49,169
20130101|2012-12-20 21:30,21,48.49,48.5,48.48,48.5,18
20130101|2012-12-20 22:00,21,48.5,48.5,48.49,48.5,189
20130101|2012-12-20 22:30,21,48.49,48.5,48.47,48.47,46
20130101|2012-12-20 23:00,21,48.5,48.52,48.49,48.52,59
20130101|2012-12-20 23:30,21,48.52,48.66,48.5,48.65,461
20130101|2012-12-21 00:00,21,48.66,48.9,48.66,48.79,412
20130101|2012-12-21 00:30,21,48.81,48.82,48.76,48.79,200
20130101|2012-12-21 01:00,21,48.78,48.89,48.68,48.77,258
20130101|2012-12-21 01:30,21,48.76,48.8,48.74,48.74,359
20130101|2012-12-21 02:00,21,48.74,48.78,48.65,48.68,205
20130101|2012-12-21 02:30,21,48.72,48.72,48.52,48.63,370
20130101|2012-12-21 03:00,21,48.65,48.65,48.55,48.63,56
20130101|2012-12-21 03:30,21,48.64,48.72,48.64,48.7,56
20130101|2012-12-21 04:00,21,48.73,48.85,48.73,48.74,165
20130101|2012-12-21 04:30,21,48.75,48.75,48.7,48.7,232
20130101|2012-12-21 05:00,21,48.71,48.71,48.61,48.71,103
20130101|2012-12-21 05:30,21,48.72,48.72,48.62,48.62,172
20130101|2012-12-21 06:00,21,48.59,48.61,48.52,48.55,142
20130101|2012-12-21 06:30,21,48.55,48.58,48.5,48.58,78
20130101|2012-12-21 07:00,21,48.57,48.58,48.51,48.52,163
20130101|2012-12-21 07:30,21,48.52,48.6,48.5,48.56,244
20130101|2012-12-21 08:00,21,48.55,48.6,48.54,48.54,263
20130101|2012-12-21 08:30,21,48.57,48.67,48.52,48.66,203
20130101|2012-12-21 09:00,21,48.67,48.67,48.57,48.58,632
20130101|2012-12-21 09:30,21,48.56,48.9,48.53,48.88,1312
20130101|2012-12-21 10:00,21,48.86,48.92,48.7,48.72,1198
20130101|2012-12-21 10:30,21,48.72,48.88,48.68,48.84,1029
20130101|2012-12-21 11:00,21,48.83,49,48.82,48.95,1228
20130101|2012-12-21 11:30,21,48.95,48.95,48.82,48.84,920
20130101|2012-12-21 12:00,21,48.86,48.89,48.8,48.84,413
20130101|2012-12-21 12:30,21,48.84,49,48.79,48.94,810
20130101|2012-12-21 13:00,21,48.97,49,48.84,48.84,594
20130101|2012-12-21 13:30,21,48.82,48.99,48.63,48.63,2308
20130101|2012-12-23 17:00,24,48.85,48.9,48.74,48.78,144
20130101|2012-12-23 17:30,24,48.83,48.84,48.68,48.68,17
20130101|2012-12-23 18:00,24,48.66,48.91,48.66,48.86,91
20130101|2012-12-23 18:30,24,48.87,48.9,48.86,48.9,6
20130101|2012-12-23 19:00,24,48.82,48.97,48.82,48.95,53
20130101|2012-12-23 19:30,24,48.96,49.06,48.96,49.06,49
20130101|2012-12-23 20:00,24,49.06,49.06,48.91,48.98,95
20130101|2012-12-23 20:30,24,48.98,49.01,48.93,49.01,39
20130101|2012-12-23 21:00,24,48.98,48.98,48.93,48.94,31
20130101|2012-12-23 21:30,24,48.95,48.97,48.93,48.97,12
20130101|2012-12-23 22:00,24,48.95,48.96,48.95,48.96,2
20130101|2012-12-23 22:30,24,48.92,48.92,48.91,48.91,5
20130101|2012-12-23 23:00,24,48.96,48.98,48.96,48.98,21
20130101|2012-12-23 23:30,24,48.96,48.98,48.96,48.98,25
20130101|2012-12-24 00:00,24,48.97,48.98,48.96,48.97,54
20130101|2012-12-24 00:30,24,48.95,48.97,48.81,48.81,99
20130101|2012-12-24 01:00,24,48.73,48.8,48.7,48.8,126
20130101|2012-12-24 01:30,24,48.75,48.78,48.75,48.78,80
20130101|2012-12-24 02:00,24,48.78,48.78,48.63,48.63,75
20130101|2012-12-24 02:30,24,48.62,48.62,48.56,48.57,55
20130101|2012-12-24 03:00,24,48.55,48.68,48.51,48.65,134
20130101|2012-12-24 03:30,24,48.67,48.7,48.58,48.61,43
20130101|2012-12-24 04:00,24,48.59,48.68,48.59,48.6,18
20130101|2012-12-24 04:30,24,48.68,48.68,48.65,48.65,2
20130101|2012-12-24 05:00,24,48.69,48.69,48.69,48.69,3
20130101|2012-12-24 05:30,24,48.67,48.76,48.67,48.69,25
20130101|2012-12-24 06:00,24,48.72,48.82,48.72,48.82,23
20130101|2012-12-24 06:30,24,48.71,48.76,48.71,48.75,4
20130101|2012-12-24 07:00,24,48.66,48.75,48.66,48.75,5
20130101|2012-12-24 07:30,24,48.76,48.76,48.7,48.7,27
20130101|2012-12-24 08:00,24,48.73,48.79,48.73,48.76,97
20130101|2012-12-24 08:30,24,48.76,48.77,48.74,48.77,43
20130101|2012-12-24 09:00,24,48.76,48.8,48.74,48.8,47
20130101|2012-12-24 09:30,24,48.79,48.8,48.66,48.76,506
20130101|2012-12-24 10:00,24,48.76,48.82,48.71,48.72,164
20130101|2012-12-24 10:30,24,48.71,48.82,48.7,48.77,183
20130101|2012-12-24 11:00,24,48.77,48.9,48.75,48.87,168
20130101|2012-12-24 11:30,24,48.88,48.98,48.86,48.94,398
20130101|2012-12-26 09:30,26,49.07,49.1,48.66,48.68,1227
20130101|2012-12-26 10:00,26,48.67,48.68,48.52,48.52,268
20130101|2012-12-26 10:30,26,48.51,48.58,48.45,48.45,245
20130101|2012-12-26 11:00,26,48.45,48.5,48.4,48.4,203
20130101|2012-12-26 11:30,26,48.39,48.47,48.38,48.46,66
20130101|2012-12-26 12:00,26,48.46,48.48,48.38,48.41,164
20130101|2012-12-26 12:30,26,48.4,48.48,48.4,48.48,82
20130101|2012-12-26 13:00,26,48.46,48.48,48.41,48.41,51
20130101|2012-12-26 13:30,26,48.41,48.41,48.2,48.23,658
20130101|2012-12-26 17:00,27,48.23,48.34,48.14,48.3,18
20130101|2012-12-26 17:30,27,48.33,48.33,48.33,48.33,1
20130101|2012-12-26 18:00,27,48.33,48.33,48.19,48.19,10
20130101|2012-12-26 18:30,27,48.23,48.23,48.09,48.2,59
20130101|2012-12-26 19:00,27,48.22,48.43,48.11,48.31,144
20130101|2012-12-26 19:30,27,48.37,48.39,48.34,48.34,35
20130101|2012-12-26 20:00,27,48.35,48.35,48.29,48.32,81
20130101|2012-12-26 20:30,27,48.35,48.48,48.32,48.48,81
20130101|2012-12-26 21:00,27,48.49,48.5,48.45,48.45,22
20130101|2012-12-26 21:30,27,48.43,48.43,48.43,48.43,1
20130101|2012-12-26 22:30,27,48.47,48.48,48.47,48.48,5
20130101|2012-12-26 23:00,27,48.48,48.48,48.48,48.48,1
20130101|2012-12-26 23:30,27,48.5,48.5,48.46,48.46,10
20130101|2012-12-27 00:00,27,48.47,48.54,48.46,48.54,22
20130101|2012-12-27 00:30,27,48.58,48.62,48.58,48.62,4
20130101|2012-12-27 01:00,27,48.69,48.8,48.69,48.78,95
20130101|2012-12-27 01:30,27,48.77,48.77,48.71,48.71,8
20130101|2012-12-27 02:00,27,48.7,48.72,48.7,48.72,13
20130101|2012-12-27 02:30,27,48.67,48.67,48.67,48.67,2
20130101|2012-12-27 03:00,27,48.69,48.71,48.69,48.7,4
20130101|2012-12-27 03:30,27,48.71,48.74,48.71,48.74,7
20130101|2012-12-27 04:00,27,48.78,48.78,48.73,48.73,13
20130101|2012-12-27 05:30,27,48.69,48.7,48.63,48.63,89
20130101|2012-12-27 06:00,27,48.62,48.62,48.59,48.59,6
20130101|2012-12-27 06:30,27,48.59,48.62,48.58,48.58,52
20130101|2012-12-27 07:00,27,48.58,48.7,48.52,48.7,272
20130101|2012-12-27 07:30,27,48.68,48.81,48.66,48.74,82
20130101|2012-12-27 08:00,27,48.74,48.74,48.6,48.67,135
20130101|2012-12-27 08:30,27,48.69,48.72,48.64,48.64,259
20130101|2012-12-27 09:00,27,48.65,48.65,48.51,48.55,496
20130101|2012-12-27 09:30,27,48.55,48.78,48.5,48.61,949
20130101|2012-12-27 10:00,27,48.64,48.64,48.4,48.43,495
20130101|2012-12-27 10:30,27,48.43,48.43,48.27,48.33,588
20130101|2012-12-27 11:00,27,48.3,48.33,48.25,48.25,378
20130101|2012-12-27 11:30,27,48.24,48.28,48.2,48.23,172
20130101|2012-12-27 12:00,27,48.21,48.37,48.19,48.28,153
20130101|2012-12-27 12:30,27,48.26,48.27,48.21,48.22,68
20130101|2012-12-27 13:00,27,48.22,48.28,48.22,48.24,80
20130101|2012-12-27 13:30,27,48.23,48.37,48.2,48.32,300
20130101|2012-12-27 17:00,28,48.43,48.51,48.4,48.43,25
20130101|2012-12-27 17:30,28,48.52,48.53,48.52,48.52,21
20130101|2012-12-27 18:00,28,48.52,48.53,48.52,48.53,3
20130101|2012-12-27 18:30,28,48.56,48.66,48.56,48.66,10
20130101|2012-12-27 19:00,28,48.66,48.73,48.6,48.71,28
20130101|2012-12-27 19:30,28,48.71,48.71,48.71,48.71,1
20130101|2012-12-27 20:00,28,48.73,48.76,48.73,48.75,14
20130101|2012-12-27 20:30,28,48.73,48.73,48.73,48.73,1
20130101|2012-12-27 21:00,28,48.73,48.73,48.73,48.73,4
20130101|2012-12-27 21:30,28,48.73,48.73,48.73,48.73,2
20130101|2012-12-27 22:00,28,48.78,48.78,48.78,48.78,2
20130101|2012-12-27 22:30,28,48.77,48.77,48.77,48.77,2
20130101|2012-12-27 23:00,28,48.74,48.74,48.74,48.74,1
20130101|2012-12-27 23:30,28,48.74,48.74,48.55,48.55,24
20130101|2012-12-28 00:00,28,48.61,48.64,48.61,48.64,4
20130101|2012-12-28 00:30,28,48.74,48.74,48.74,48.74,1
20130101|2012-12-28 01:00,28,48.75,48.75,48.75,48.75,1
20130101|2012-12-28 01:30,28,48.75,48.8,48.75,48.8,6
20130101|2012-12-28 02:00,28,48.84,48.9,48.82,48.9,27
20130101|2012-12-28 02:30,28,48.93,48.93,48.89,48.89,6
20130101|2012-12-28 03:00,28,48.9,48.9,48.81,48.81,53
20130101|2012-12-28 03:30,28,48.77,48.78,48.73,48.78,64
20130101|2012-12-28 04:00,28,48.73,48.73,48.73,48.73,1
20130101|2012-12-28 04:30,28,48.73,48.79,48.72,48.79,60
20130101|2012-12-28 05:00,28,48.78,48.79,48.74,48.75,5
20130101|2012-12-28 06:00,28,48.75,48.75,48.75,48.75,1
20130101|2012-12-28 06:30,28,48.79,48.8,48.79,48.8,5
20130101|2012-12-28 07:00,28,48.79,48.8,48.76,48.79,15
20130101|2012-12-28 07:30,28,48.8,48.99,48.6,48.99,185
20130101|2012-12-28 08:00,28,49.01,49.01,48.73,48.75,63
20130101|2012-12-28 08:30,28,48.75,48.75,48.63,48.73,82
20130101|2012-12-28 09:00,28,48.78,48.85,48.69,48.75,49
20130101|2012-12-28 09:30,28,48.74,48.89,48.69,48.88,326
20130101|2012-12-28 10:00,28,48.87,48.89,48.75,48.83,193
20130101|2012-12-28 10:30,28,48.84,48.95,48.83,48.92,209
20130101|2012-12-28 11:00,28,48.93,48.93,48.82,48.89,119
20130101|2012-12-28 11:30,28,48.82,48.85,48.79,48.83,99
20130101|2012-12-28 12:00,28,48.85,48.92,48.74,48.74,62
20130101|2012-12-28 12:30,28,48.71,48.95,48.7,48.9,109
20130101|2012-12-28 13:00,28,48.88,48.92,48.79,48.89,77
20130101|2012-12-28 13:30,28,48.88,49.06,48.76,48.91,414
20130101|2012-12-30 17:00,31,48.89,48.95,48.89,48.95,10
20130101|2012-12-30 19:00,31,49.13,49.15,49.13,49.13,7
20130101|2012-12-30 20:30,31,49.11,49.15,49.11,49.15,62
20130101|2012-12-30 21:00,31,49.05,49.05,49.05,49.05,1
20130101|2012-12-30 22:00,31,49.03,49.03,49.03,49.03,2
20130101|2012-12-30 22:30,31,48.99,48.99,48.99,48.99,1
20130101|2012-12-31 00:00,31,48.74,48.74,48.74,48.74,3
20130101|2012-12-31 00:30,31,48.67,48.67,48.67,48.67,1
20130101|2012-12-31 01:00,31,48.79,48.8,48.79,48.8,2
20130101|2012-12-31 02:00,31,48.66,48.66,48.66,48.66,1
20130101|2012-12-31 03:30,31,48.7,48.72,48.69,48.69,12
20130101|2012-12-31 04:00,31,48.69,48.69,48.34,48.42,11
20130101|2012-12-31 04:30,31,48.39,48.42,48.39,48.42,6
20130101|2012-12-31 05:00,31,48.39,48.39,48.38,48.38,4
20130101|2012-12-31 05:30,31,48.43,48.47,48.43,48.47,35
20130101|2012-12-31 06:00,31,48.47,48.47,48.41,48.41,215
20130101|2012-12-31 06:30,31,48.41,48.47,48.41,48.47,233
20130101|2012-12-31 07:00,31,48.47,48.47,48.4,48.4,15
20130101|2012-12-31 07:30,31,48.43,48.43,48.43,48.43,2
20130101|2012-12-31 08:00,31,48.47,48.47,48.41,48.43,15
20130101|2012-12-31 08:30,31,48.41,48.47,48.4,48.47,45
20130101|2012-12-31 09:00,31,48.47,48.56,48.46,48.56,299
20130101|2012-12-31 09:30,31,48.57,48.59,48.43,48.43,97
20130101|2012-12-31 10:00,31,48.47,48.47,48.43,48.45,129
20130101|2012-12-31 10:30,31,48.44,48.47,48.4,48.47,89
20130101|2012-12-31 11:00,31,48.47,48.66,48.45,48.64,35
20130101|2012-12-31 11:30,31,48.67,48.88,48.67,48.83,78
20130101|2012-12-31 12:00,31,48.84,48.89,48.8,48.85,145
20130101|2012-12-31 12:30,31,48.84,48.85,48.77,48.85,82
20130101|2012-12-31 13:00,31,48.88,48.96,48.83,48.94,235
20130101|2012-12-31 13:30,31,48.95,49.17,48.94,49.17,85
20130101|2013-01-02 09:30,2,50.07,51.12,50.07,50.58,244
20130101|2013-01-02 10:00,2,50.69,50.7,50.34,50.53,79
20130101|2013-01-02 10:30,2,50.53,50.53,50.32,50.32,82
20130101|2013-01-02 11:00,2,50.31,50.46,50.2,50.27,169
20130101|2013-01-02 11:30,2,50.26,50.27,50.2,50.24,42
20130101|2013-01-02 12:00,2,50.46,50.46,50.37,50.37,52
20130101|2013-01-02 12:30,2,50.32,50.51,50.3,50.51,206
20130101|2013-01-02 13:00,2,50.65,50.65,50.52,50.52,12
20130101|2013-01-02 13:30,2,50.5,50.76,50.5,50.53,12
20130101|2013-01-02 17:00,3,50.53,50.59,50.53,50.59,8
20130101|2013-01-02 20:30,3,50.53,50.53,50.43,50.43,27
20130101|2013-01-02 23:00,3,50.55,50.55,50.55,50.55,1
20130101|2013-01-02 23:30,3,50.55,50.55,50.55,50.55,1
20130101|2013-01-03 00:30,3,50.53,50.53,50.53,50.53,1
20130101|2013-01-03 04:00,3,50.43,50.43,50.43,50.43,1
20130101|2013-01-03 07:00,3,50.39,50.39,50.39,50.39,1
20130101|2013-01-03 08:00,3,50.32,50.32,50.22,50.22,2
20130101|2013-01-03 08:30,3,50.15,50.15,50.15,50.15,1
20130101|2013-01-03 09:00,3,50.31,50.31,50.3,50.31,12
20130101|2013-01-03 09:30,3,50.31,50.46,50.29,50.35,28
20130101|2013-01-03 10:00,3,50.35,50.41,50.35,50.38,9
20130101|2013-01-03 11:00,3,50.38,50.38,50.38,50.38,1
20130101|2013-01-03 12:00,3,50.36,50.36,50.36,50.36,1
20130101|2013-01-03 12:30,3,50.25,50.25,50.2,50.2,10
20130101|2013-01-03 13:00,3,50.11,50.15,50.1,50.1,10
20130101|2013-01-03 13:30,3,50.19,50.19,50.15,50.19,93
20130101|2013-01-03 17:00,4,50.08,50.08,50.08,50.08,2
20130101|2013-01-03 17:30,4,50.19,50.19,50.19,50.19,1
20130101|2013-01-03 18:00,4,50.18,50.25,50.18,50.25,3
20130101|2013-01-03 18:30,4,50.01,50.01,49.96,49.96,4
20130101|2013-01-03 19:00,4,49.81,49.94,49.81,49.91,40
20130101|2013-01-03 20:30,4,50,50,50,50,10
20130101|2013-01-04 00:30,4,50.34,50.35,50.34,50.35,24
20130101|2013-01-04 04:30,4,50.05,50.05,49.95,49.95,41
20130101|2013-01-04 07:00,4,49.9,49.9,49.9,49.9,20
20130101|2013-01-04 07:30,4,50.03,50.03,50.03,50.03,1
20130101|2013-01-04 08:30,4,49.98,49.98,49.98,49.98,1
20130101|2013-01-04 09:00,4,49.9,49.9,49.9,49.9,28
20130101|2013-01-04 09:30,4,49.99,50.03,49.71,49.71,70
20130101|2013-01-04 10:00,4,49.75,49.75,49.75,49.75,1
20130101|2013-01-04 10:30,4,49.64,49.64,49.59,49.64,9
20130101|2013-01-04 12:30,4,49.7,49.78,49.7,49.75,53
20130101|2013-01-04 13:00,4,49.75,49.75,49.6,49.62,8
20130101|2013-01-04 13:30,4,49.64,49.64,49.4,49.44,85
20130101|2013-01-06 17:00,7,49.33,49.33,49.32,49.32,3
20130101|2013-01-06 21:30,7,49.73,49.74,49.73,49.74,2
20130101|2013-01-07 02:30,7,49.7,49.7,49.66,49.67,151
20130101|2013-01-07 04:00,7,49.58,49.58,49.58,49.58,1
20130101|2013-01-07 04:30,7,49.46,49.46,49.46,49.46,1
20130101|2013-01-07 05:30,7,49.55,49.55,49.43,49.43,150
20130101|2013-01-07 07:00,7,49.54,49.62,49.54,49.62,6
20130101|2013-01-07 07:30,7,49.66,49.67,49.65,49.67,6
20130101|2013-01-07 08:00,7,49.56,49.56,49.56,49.56,1
20130101|2013-01-07 08:30,7,49.76,49.78,49.74,49.74,35
20130101|2013-01-07 09:00,7,49.66,49.66,49.66,49.66,1
20130101|2013-01-07 09:30,7,49.64,49.64,49.63,49.63,25
20130101|2013-01-07 10:00,7,49.51,49.51,49.5,49.5,46
20130101|2013-01-07 10:30,7,49.56,49.56,49.48,49.48,6
20130101|2013-01-07 11:00,7,49.46,49.46,49.35,49.35,6
20130101|2013-01-07 11:30,7,49.65,49.79,49.65,49.79,4
20130101|2013-01-07 12:00,7,49.88,49.88,49.88,49.88,34
20130101|2013-01-07 12:30,7,49.83,49.83,49.83,49.83,1
20130101|2013-01-07 13:00,7,49.73,49.73,49.73,49.73,1
20130101|2013-01-07 17:00,8,49.69,49.69,49.69,49.69,3
20130101|2013-01-08 01:30,8,49.4,49.4,49.39,49.39,3
20130101|2013-01-08 02:00,8,49.4,49.4,49.4,49.4,1
20130101|2013-01-08 08:00,8,49.48,49.5,49.48,49.5,5
20130101|2013-01-08 08:30,8,49.53,49.54,49.53,49.54,11
20130101|2013-01-08 09:00,8,49.46,49.46,49.46,49.46,2
20130101|2013-01-08 09:30,8,49.26,49.26,49.26,49.26,2
20130101|2013-01-08 11:00,8,49.32,49.32,49.2,49.2,4
20130101|2013-01-08 12:00,8,49.44,49.44,49.44,49.44,2
20130101|2013-01-08 12:30,8,49.25,49.28,49.25,49.28,15
20130101|2013-01-08 13:00,8,49.2,49.2,49.2,49.2,1
20130101|2013-01-08 13:30,8,49.2,49.2,49.1,49.1,7
20130101|2013-01-09 07:30,9,49.29,49.29,49.29,49.29,1
20130101|2013-01-09 09:00,9,49.39,49.39,49.39,49.39,4
20130101|2013-01-09 09:30,9,49.34,49.34,49.34,49.34,1
20130101|2013-01-09 10:00,9,49.27,49.31,49.26,49.26,56
20130101|2013-01-09 11:00,9,49.37,49.37,49.3,49.3,4
20130101|2013-01-09 11:30,9,49.25,49.25,49.25,49.25,3
20130101|2013-01-09 12:00,9,49.26,49.26,49.26,49.26,1
20130101|2013-01-09 12:30,9,49.28,49.28,49.28,49.28,1
20130101|2013-01-10 07:00,10,49.41,49.41,49.41,49.41,3
20130101|2013-01-10 08:00,10,49.45,49.45,49.4,49.4,56
20130101|2013-01-10 09:00,10,49.58,49.58,49.58,49.58,2
20130101|2013-01-10 09:30,10,49.71,49.71,49.71,49.71,2
20130101|2013-01-10 10:00,10,49.64,49.64,49.62,49.62,14
20130101|2013-01-10 10:30,10,49.5,49.5,49.5,49.5,1
20130101|2013-01-10 11:00,10,49.41,49.41,49.25,49.25,2
20130101|2013-01-10 11:30,10,49.35,49.4,49.35,49.4,4
20130101|2013-01-10 12:00,10,49.37,49.38,49.37,49.38,3
20130101|2013-01-10 12:30,10,49.35,49.41,49.33,49.41,39
20130101|2013-01-10 13:00,10,49.48,49.54,49.48,49.51,5
20130101|2013-01-10 13:30,10,49.6,49.6,49.3,49.3,7
20130101|2013-01-11 08:30,11,49.15,49.15,49.13,49.13,6
20130101|2013-01-11 09:00,11,49.28,49.31,49.27,49.27,21
20130101|2013-01-11 09:30,11,49.19,49.21,48.9,48.9,12
20130101|2013-01-11 10:30,11,48.9,48.93,48.85,48.89,8
20130101|2013-01-11 11:00,11,48.91,49.16,48.87,48.87,11
20130101|2013-01-11 11:30,11,49.18,49.18,49.02,49.13,35
20130101|2013-01-11 12:00,11,49.15,49.15,49.15,49.15,10
20130101|2013-01-11 13:00,11,49.22,49.22,49.22,49.22,2
20130101|2013-01-13 18:00,14,49.2,49.28,49.19,49.21,10
20130101|2013-01-13 20:00,14,49.44,49.44,49.43,49.43,7
20130301|2012-08-16 08:00,16,54.15,54.16,54.1,54.12,19
20130301|2012-08-16 08:30,16,54.02,54.02,53.95,53.98,8
20130301|2012-08-16 09:00,16,53.96,54.09,53.95,54.07,21
20130301|2012-08-16 09:30,16,54.02,54.13,53.92,54.08,132
20130301|2012-08-16 10:00,16,54.05,54.11,54.05,54.07,19
20130301|2012-08-16 10:30,16,54.06,54.1,54.03,54.08,16
20130301|2012-08-16 11:00,16,54.07,54.09,53.99,54,27
20130301|2012-08-16 11:30,16,54.03,54.08,53.98,54.08,22
20130301|2012-08-16 12:00,16,54.11,54.2,54.1,54.2,33
20130301|2012-08-16 12:30,16,54.32,54.32,54.28,54.28,11
20130301|2012-08-16 13:00,16,54.24,54.24,54.05,54.05,17
20130301|2012-08-16 13:30,16,54.02,54.05,53.95,53.95,8
20130301|2012-08-16 17:00,17,53.9,53.9,53.9,53.9,1
20130301|2012-08-16 19:00,17,53.92,53.92,53.92,53.92,1
20130301|2012-08-16 23:00,17,53.91,53.91,53.91,53.91,2
20130301|2012-08-17 00:30,17,53.94,53.94,53.94,53.94,2
20130301|2012-08-17 02:30,17,54.02,54.02,54.02,54.02,1
20130301|2012-08-17 03:00,17,54.02,54.02,54.02,54.02,2
20130301|2012-08-17 06:00,17,54.08,54.1,54.08,54.1,3
20130301|2012-08-17 06:30,17,54.13,54.13,54.13,54.13,1
20130301|2012-08-17 07:00,17,54.13,54.13,54.13,54.13,1
20130301|2012-08-17 07:30,17,54.2,54.2,54.2,54.2,1
20130301|2012-08-17 08:00,17,54.21,54.21,54.14,54.14,4
20130301|2012-08-17 08:30,17,54.21,54.21,54.1,54.12,11
20130301|2012-08-17 09:00,17,54.11,54.12,54.08,54.11,29
20130301|2012-08-17 09:30,17,54.07,54.17,54.04,54.08,20
20130301|2012-08-17 10:00,17,54.1,54.19,54.08,54.16,50
20130301|2012-08-17 10:30,17,54.14,54.14,54.03,54.03,17
20130301|2012-08-17 11:00,17,54.04,54.11,54.01,54.09,33
20130301|2012-08-17 11:30,17,54.08,54.2,54.08,54.11,31
20130301|2012-08-17 12:00,17,54.1,54.16,54.09,54.14,17
20130301|2012-08-17 12:30,17,54.12,54.12,54.01,54.01,31
20130301|2012-08-17 13:00,17,54.03,54.11,54.03,54.1,21
20130301|2012-08-17 13:30,17,54.09,54.14,54.02,54.02,36
20130301|2012-08-19 17:00,20,54.07,54.21,54.07,54.21,47
20130301|2012-08-19 20:30,20,54.24,54.24,54.24,54.24,1
20130301|2012-08-20 03:00,20,54.3,54.3,54.3,54.3,1
20130301|2012-08-20 04:00,20,54.43,54.43,54.43,54.43,2
20130301|2012-08-20 04:30,20,54.45,54.45,54.45,54.45,4
20130301|2012-08-20 05:30,20,54.38,54.38,54.38,54.38,1
20130301|2012-08-20 06:30,20,54.38,54.38,54.38,54.38,1
20130301|2012-08-20 07:00,20,54.31,54.31,54.31,54.31,1
20130301|2012-08-20 07:30,20,54.29,54.31,54.29,54.29,3
20130301|2012-08-20 08:00,20,54.26,54.26,54.23,54.23,2
20130301|2012-08-20 08:30,20,54.22,54.22,54.13,54.13,13
20130301|2012-08-20 09:00,20,54.17,54.23,54.16,54.23,13
20130301|2012-08-20 09:30,20,54.21,54.21,54.08,54.17,113
20130301|2012-08-20 10:00,20,54.17,54.36,54.14,54.32,317
20130301|2012-08-20 10:30,20,54.32,54.44,54.32,54.44,16
20130301|2012-08-20 11:00,20,54.44,54.46,54.4,54.43,19
20130301|2012-08-20 11:30,20,54.39,54.46,54.39,54.46,9
20130301|2012-08-20 12:00,20,54.45,54.71,54.45,54.71,8
20130301|2012-08-20 12:30,20,54.7,54.99,54.7,54.86,71
20130301|2012-08-20 13:00,20,54.9,54.91,54.86,54.88,9
20130301|2012-08-20 13:30,20,54.91,54.93,54.77,54.82,29
20130301|2012-08-21 01:00,21,54.79,54.79,54.79,54.79,1
20130301|2012-08-21 04:00,21,55.05,55.05,55.05,55.05,1
20130301|2012-08-21 05:00,21,55.05,55.16,55.05,55.16,2
20130301|2012-08-21 05:30,21,55.21,55.23,55.21,55.21,10
20130301|2012-08-21 06:00,21,55.25,55.25,55.25,55.25,1
20130301|2012-08-21 06:30,21,55.24,55.41,55.24,55.41,5
20130301|2012-08-21 07:00,21,55.46,55.47,55.3,55.3,28
20130301|2012-08-21 07:30,21,55.3,55.37,55.29,55.34,55
20130301|2012-08-21 08:00,21,55.37,55.42,55.33,55.33,12
20130301|2012-08-21 08:30,21,55.35,55.63,55.35,55.63,46
20130301|2012-08-21 09:00,21,55.64,55.65,55.43,55.43,66
20130301|2012-08-21 09:30,21,55.45,55.62,55.4,55.59,332
20130301|2012-08-21 10:00,21,55.64,55.84,55.64,55.78,152
20130301|2012-08-21 10:30,21,55.82,56.1,55.8,56.03,230
20130301|2012-08-21 11:00,21,55.99,56.17,55.99,56.16,117
20130301|2012-08-21 11:30,21,56.16,56.18,56.05,56.06,69
20130301|2012-08-21 12:00,21,56.02,56.15,56.02,56.14,111
20130301|2012-08-21 12:30,21,56.13,56.4,56.13,56.32,45
20130301|2012-08-21 13:00,21,56.37,56.52,56.37,56.47,31
20130301|2012-08-21 13:30,21,56.44,56.51,56.37,56.47,135
20130301|2012-08-21 19:00,22,56.33,56.33,56.21,56.22,6
20130301|2012-08-21 20:00,22,56.05,56.06,56.05,56.06,2
20130301|2012-08-21 20:30,22,56.01,56.05,56.01,56.05,4
20130301|2012-08-21 21:00,22,55.99,55.99,55.99,55.99,2
20130301|2012-08-21 21:30,22,56,56.1,56,56.01,14
20130301|2012-08-21 22:30,22,56.13,56.13,56.13,56.13,1
20130301|2012-08-21 23:00,22,56.17,56.17,56.17,56.17,1
20130301|2012-08-22 01:30,22,56.18,56.18,56.18,56.18,5
20130301|2012-08-22 04:00,22,56.17,56.17,56.17,56.17,1
20130301|2012-08-22 05:30,22,56.11,56.11,56.11,56.11,1
20130301|2012-08-22 06:30,22,56.1,56.15,56.1,56.14,9
20130301|2012-08-22 07:00,22,56.14,56.17,56.14,56.17,6
20130301|2012-08-22 07:30,22,56.12,56.23,56.11,56.23,89
20130301|2012-08-22 08:00,22,56.22,56.46,56.22,56.36,93
20130301|2012-08-22 08:30,22,56.35,56.56,56.35,56.56,47
20130301|2012-08-22 09:00,22,56.56,56.71,56.56,56.71,95
20130301|2012-08-22 09:30,22,56.76,57.1,56.71,56.91,266
20130301|2012-08-22 10:00,22,57,57,56.85,56.99,187
20130301|2012-08-22 10:30,22,57,57,56.9,56.93,252
20130301|2012-08-22 11:00,22,56.96,57.03,56.91,57.01,55
20130301|2012-08-22 11:30,22,57.02,57.02,56.94,56.96,25
20130301|2012-08-22 12:00,22,56.95,56.98,56.91,56.93,53
20130301|2012-08-22 12:30,22,56.93,57.18,56.92,57.18,106
20130301|2012-08-22 13:00,22,57.17,57.2,57.05,57.1,166
20130301|2012-08-22 13:30,22,57.1,57.22,57.09,57.09,54
20130301|2012-08-22 17:00,23,57.29,57.29,57.29,57.29,5
20130301|2012-08-22 18:30,23,57.13,57.13,57.12,57.13,3
20130301|2012-08-22 22:00,23,56.96,56.97,56.96,56.97,6
20130301|2012-08-22 23:00,23,56.88,56.88,56.88,56.88,1
20130301|2012-08-23 06:00,23,56.96,57.02,56.96,57.02,3
20130301|2012-08-23 06:30,23,57.05,57.05,57.05,57.05,1
20130301|2012-08-23 07:00,23,56.88,56.88,56.87,56.87,4
20130301|2012-08-23 08:00,23,56.94,57.01,56.9,57.01,28
20130301|2012-08-23 08:30,23,57.01,57.31,57.01,57.25,16
20130301|2012-08-23 09:00,23,57.18,57.18,56.99,57.1,26
20130301|2012-08-23 09:30,23,57.04,57.4,57.03,57.38,116
20130301|2012-08-23 10:00,23,57.3,57.33,57.17,57.27,43
20130301|2012-08-23 10:30,23,57.27,57.27,57.02,57.07,52
20130301|2012-08-23 11:00,23,57.04,57.07,56.97,57.03,53
20130301|2012-08-23 11:30,23,57.08,57.08,56.87,56.94,27
20130301|2012-08-23 12:00,23,56.89,56.89,56.73,56.77,75
20130301|2012-08-23 12:30,23,56.68,56.84,56.61,56.78,38
20130301|2012-08-23 13:00,23,56.79,56.93,56.78,56.89,43
20130301|2012-08-23 13:30,23,56.71,57.02,56.67,56.96,13
20130301|2012-08-23 20:30,24,57.17,57.17,57.17,57.17,48
20130301|2012-08-23 22:30,24,57.17,57.17,57.17,57.17,2
20130301|2012-08-24 01:00,24,57.27,57.27,57.27,57.27,1
20130301|2012-08-24 02:00,24,57.45,57.45,57.27,57.27,3
20130301|2012-08-24 03:30,24,57.48,57.48,57.48,57.48,1
20130301|2012-08-24 05:00,24,57.23,57.23,57.23,57.23,4
20130301|2012-08-24 05:30,24,57.19,57.19,57.19,57.19,1
20130301|2012-08-24 07:30,24,57.12,57.12,57.05,57.05,8
20130301|2012-08-24 08:00,24,57.09,57.29,57.09,57.23,25
20130301|2012-08-24 08:30,24,57.28,57.28,57.2,57.2,3
20130301|2012-08-24 09:00,24,57.23,57.38,57.23,57.35,79
20130301|2012-08-24 09:30,24,57.36,57.47,57.35,57.42,111
20130301|2012-08-24 10:00,24,57.4,57.4,57.29,57.3,89
20130301|2012-08-24 10:30,24,57.28,57.3,57.14,57.16,132
20130301|2012-08-24 11:00,24,57.17,57.17,57.06,57.08,124
20130301|2012-08-24 11:30,24,57.08,57.09,57.03,57.03,139
20130301|2012-08-24 12:00,24,57.01,57.11,57.01,57.11,23
20130301|2012-08-24 12:30,24,57.06,57.12,57.06,57.11,13
20130301|2012-08-24 13:00,24,57.14,57.2,57.14,57.17,15
20130301|2012-08-24 13:30,24,57.25,57.27,57.08,57.18,67
20130301|2012-08-26 17:30,27,57.67,57.67,57.67,57.67,1
20130301|2012-08-26 20:00,27,57.98,57.98,57.98,57.98,1
20130301|2012-08-26 20:30,27,58.08,58.08,58.08,58.08,10
20130301|2012-08-26 21:30,27,57.99,58.04,57.95,57.95,20
20130301|2012-08-26 22:00,27,57.92,57.95,57.92,57.95,7
20130301|2012-08-27 01:00,27,58,58.01,58,58.01,3
20130301|2012-08-27 01:30,27,57.99,57.99,57.99,57.99,2
20130301|2012-08-27 03:30,27,57.82,57.82,57.75,57.78,75
20130301|2012-08-27 04:00,27,57.78,57.78,57.75,57.75,47
20130301|2012-08-27 04:30,27,57.69,57.69,57.69,57.69,1
20130301|2012-08-27 06:30,27,57.72,57.73,57.72,57.73,7
20130301|2012-08-27 07:30,27,57.87,57.87,57.78,57.78,23
20130301|2012-08-27 08:00,27,57.58,57.58,57.3,57.3,25
20130301|2012-08-27 08:30,27,57.34,57.38,57.27,57.27,13
20130301|2012-08-27 09:00,27,57.32,57.44,57.32,57.44,20
20130301|2012-08-27 09:30,27,57.47,57.49,57.06,57.29,108
20130301|2012-08-27 10:00,27,57.29,57.32,57.05,57.07,88
20130301|2012-08-27 10:30,27,57.01,57.01,56.86,56.91,33
20130301|2012-08-27 11:00,27,56.94,56.97,56.83,56.89,39
20130301|2012-08-27 11:30,27,56.94,57.13,56.94,57.04,14
20130301|2012-08-27 12:00,27,57.17,57.17,57.08,57.13,11
20130301|2012-08-27 12:30,27,57.1,57.2,57.05,57.05,13
20130301|2012-08-27 13:00,27,57.06,57.06,57,57.04,23
20130301|2012-08-27 13:30,27,57.08,57.09,56.84,56.84,16
20130301|2012-08-27 17:30,28,57,57,57,57,1
20130301|2012-08-27 18:00,28,56.9,56.9,56.9,56.9,1
20130301|2012-08-27 19:30,28,56.92,56.92,56.92,56.92,1
20130301|2012-08-27 20:00,28,56.93,56.99,56.93,56.99,2
20130301|2012-08-28 02:00,28,56.53,56.53,56.53,56.53,2
20130301|2012-08-28 02:30,28,56.73,56.75,56.73,56.75,6
20130301|2012-08-28 04:00,28,56.75,56.76,56.73,56.76,6
20130301|2012-08-28 07:00,28,56.53,56.53,56.43,56.46,21
20130301|2012-08-28 07:30,28,56.37,56.53,56.36,56.5,6
20130301|2012-08-28 08:00,28,56.58,56.61,56.53,56.55,8
20130301|2012-08-28 08:30,28,56.45,56.5,56.33,56.39,29
20130301|2012-08-28 09:00,28,56.4,56.42,56.28,56.41,38
20130301|2012-08-28 09:30,28,56.41,56.74,56.41,56.52,195
20130301|2012-08-28 10:00,28,56.57,56.89,56.54,56.83,92
20130301|2012-08-28 10:30,28,56.84,56.91,56.74,56.85,98
20130301|2012-08-28 11:00,28,56.84,56.92,56.78,56.8,40
20130301|2012-08-28 11:30,28,56.82,56.88,56.81,56.88,39
20130301|2012-08-28 12:00,28,56.76,56.84,56.75,56.83,20
20130301|2012-08-28 12:30,28,56.79,56.85,56.68,56.68,16
20130301|2012-08-28 13:00,28,56.73,56.84,56.73,56.77,9
20130301|2012-08-28 13:30,28,56.75,56.82,56.69,56.81,39
20130301|2012-08-28 17:00,29,56.78,56.78,56.78,56.78,1
20130301|2012-08-28 18:00,29,56.68,56.68,56.68,56.68,1
20130301|2012-08-28 20:00,29,56.86,56.86,56.82,56.82,3
20130301|2012-08-28 20:30,29,56.84,56.84,56.76,56.76,4
20130301|2012-08-28 22:30,29,56.83,56.83,56.83,56.83,1
20130301|2012-08-29 01:00,29,56.49,56.49,56.49,56.49,2
20130301|2012-08-29 02:00,29,56.68,56.68,56.68,56.68,1
20130301|2012-08-29 02:30,29,56.63,56.66,56.56,56.63,12
20130301|2012-08-29 06:00,29,56.9,56.9,56.9,56.9,2
20130301|2012-08-29 06:30,29,57.05,57.05,56.96,56.96,6
20130301|2012-08-29 07:00,29,56.86,56.86,56.74,56.74,7
20130301|2012-08-29 08:00,29,56.85,57.02,56.85,57.01,9
20130301|2012-08-29 08:30,29,56.97,56.99,56.94,56.95,10
20130301|2012-08-29 09:00,29,56.81,56.91,56.81,56.91,9
20130301|2012-08-29 09:30,29,56.93,57.11,56.93,57.11,87
20130301|2012-08-29 10:00,29,57.13,57.25,57.1,57.21,41
20130301|2012-08-29 10:30,29,57.22,57.31,57.21,57.21,38
20130301|2012-08-29 11:00,29,57.18,57.26,57.15,57.22,48
20130301|2012-08-29 11:30,29,57.24,57.75,57.24,57.71,212
20130301|2012-08-29 12:00,29,57.67,57.73,57.66,57.66,56
20130301|2012-08-29 12:30,29,57.66,57.82,57.66,57.7,33
20130301|2012-08-29 13:00,29,57.68,57.69,57.63,57.63,34
20130301|2012-08-29 13:30,29,57.59,57.6,57.47,57.5,294
20130301|2012-08-30 03:00,30,57.33,57.33,57.33,57.33,2
20130301|2012-08-30 03:30,30,57.3,57.3,57.3,57.3,2
20130301|2012-08-30 07:00,30,57.33,57.33,57.33,57.33,2
20130301|2012-08-30 07:30,30,57.29,57.36,57.25,57.34,5
20130301|2012-08-30 08:00,30,57.36,57.47,57.32,57.32,15
20130301|2012-08-30 08:30,30,57.31,57.31,57.26,57.27,9
20130301|2012-08-30 09:00,30,57.31,57.42,57.31,57.42,6
20130301|2012-08-30 09:30,30,57.49,57.53,57.2,57.28,136
20130301|2012-08-30 10:00,30,57.29,57.45,57.29,57.36,95
20130301|2012-08-30 10:30,30,57.44,57.61,57.44,57.55,55
20130301|2012-08-30 11:00,30,57.53,57.62,57.51,57.51,30
20130301|2012-08-30 11:30,30,57.51,57.64,57.51,57.64,23
20130301|2012-08-30 12:00,30,57.64,57.71,57.58,57.63,74
20130301|2012-08-30 12:30,30,57.65,57.73,57.55,57.62,165
20130301|2012-08-30 13:00,30,57.66,57.7,57.55,57.55,40
20130301|2012-08-30 13:30,30,57.54,57.64,57.52,57.52,63
20130301|2012-08-30 17:00,31,57.38,57.38,57.38,57.38,1
20130301|2012-08-30 21:30,31,57.28,57.3,57.28,57.3,3
20130301|2012-08-30 22:00,31,57.24,57.24,57.23,57.23,2
20130301|2012-08-31 00:30,31,57.1,57.11,57.1,57.11,5
20130301|2012-08-31 01:00,31,57.13,57.13,57.13,57.13,1
20130301|2012-08-31 01:30,31,57.23,57.27,57.23,57.27,3
20130301|2012-08-31 02:00,31,57.29,57.29,57.29,57.29,1
20130301|2012-08-31 03:30,31,57.43,57.43,57.43,57.43,1
20130301|2012-08-31 06:30,31,57.48,57.48,57.48,57.48,1
20130301|2012-08-31 07:30,31,57.35,57.46,57.35,57.44,22
20130301|2012-08-31 08:00,31,57.33,57.37,57.32,57.32,16
20130301|2012-08-31 08:30,31,57.28,57.29,57.18,57.29,32
20130301|2012-08-31 09:00,31,57.2,57.26,57.1,57.25,14
20130301|2012-08-31 09:30,31,57.25,57.5,57.24,57.48,181
20130301|2012-08-31 10:00,31,57.55,57.69,57.55,57.65,104
20130301|2012-08-31 10:30,31,57.52,57.52,57.38,57.42,16
20130301|2012-08-31 11:00,31,57.5,57.5,57.43,57.43,14
20130301|2012-08-31 11:30,31,57.43,57.55,57.38,57.55,71
20130301|2012-08-31 12:00,31,57.59,57.59,57.56,57.56,3
20130301|2012-08-31 12:30,31,57.66,57.8,57.66,57.8,142
20130301|2012-08-31 13:00,31,57.8,57.89,57.79,57.82,98
20130301|2012-08-31 13:30,31,57.77,57.77,57.29,57.29,157
20130301|2012-09-03 19:00,4,58.41,58.44,58.4,58.44,18
20130301|2012-09-03 19:30,4,58.39,58.39,58.39,58.39,1
20130301|2012-09-03 20:00,4,58.5,58.62,58.5,58.62,6
20130301|2012-09-03 20:30,4,58.89,58.89,58.89,58.89,2
20130301|2012-09-03 21:00,4,58.75,58.75,58.75,58.75,1
20130301|2012-09-03 21:30,4,58.72,58.85,58.72,58.85,8
20130301|2012-09-03 22:30,4,58.68,58.68,58.66,58.66,4
20130301|2012-09-04 01:00,4,58.68,58.68,58.68,58.68,3
20130301|2012-09-04 01:30,4,58.58,58.58,58.58,58.58,3
20130301|2012-09-04 02:00,4,58.72,58.72,58.6,58.6,10
20130301|2012-09-04 03:00,4,58.36,58.36,58.36,58.36,1
20130301|2012-09-04 04:00,4,58.3,58.3,58.2,58.2,55
20130301|2012-09-04 04:30,4,58.3,58.3,58.3,58.3,9
20130301|2012-09-04 05:00,4,58.3,58.3,58.25,58.25,5
20130301|2012-09-04 05:30,4,58.29,58.3,58.17,58.17,8
20130301|2012-09-04 06:00,4,58.31,58.31,58.31,58.31,1
20130301|2012-09-04 06:30,4,58.25,58.25,58.24,58.24,3
20130301|2012-09-04 07:00,4,58.18,58.18,58.17,58.18,6
20130301|2012-09-04 07:30,4,58.19,58.23,58.16,58.16,5
20130301|2012-09-04 08:00,4,58.16,58.19,58.11,58.15,13
20130301|2012-09-04 08:30,4,58.12,58.16,58.08,58.11,33
20130301|2012-09-04 09:00,4,58.08,58.08,58.01,58.01,2
20130301|2012-09-04 09:30,4,58.11,58.24,57.99,58.21,121
20130301|2012-09-04 10:00,4,58.29,58.4,58.25,58.32,237
20130301|2012-09-04 10:30,4,58.31,58.34,58.26,58.31,30
20130301|2012-09-04 11:00,4,58.32,58.34,57.96,57.99,83
20130301|2012-09-04 11:30,4,58.03,58.05,58.02,58.04,31
20130301|2012-09-04 12:00,4,58.06,58.09,57.9,57.93,89
20130301|2012-09-04 12:30,4,57.94,57.98,57.67,57.75,336
20130301|2012-09-04 13:00,4,57.84,58.2,57.82,58.2,251
20130301|2012-09-04 13:30,4,58.23,58.71,58.23,58.71,34
20130301|2012-09-04 17:00,5,58.67,58.67,58.54,58.54,3
20130301|2012-09-04 17:30,5,58.51,58.51,58.51,58.51,1
20130301|2012-09-04 19:00,5,58.5,58.53,58.5,58.53,2
20130301|2012-09-04 23:00,5,58.37,58.37,58.36,58.36,3
20130301|2012-09-05 02:30,5,58.16,58.16,58.16,58.16,1
20130301|2012-09-05 03:30,5,58.17,58.17,58.17,58.17,1
20130301|2012-09-05 04:00,5,58.26,58.26,58.26,58.26,1
20130301|2012-09-05 06:30,5,58.34,58.34,58.34,58.34,1
20130301|2012-09-05 07:00,5,58.43,58.43,58.43,58.43,1
20130301|2012-09-05 07:30,5,58.38,58.38,58.36,58.36,3
20130301|2012-09-05 08:00,5,58.38,58.6,58.38,58.58,7
20130301|2012-09-05 08:30,5,58.45,58.45,58.34,58.35,50
20130301|2012-09-05 09:00,5,58.33,58.45,58.32,58.4,139
20130301|2012-09-05 09:30,5,58.51,58.65,58.36,58.44,270
20130301|2012-09-05 10:00,5,58.42,58.46,58.33,58.44,79
20130301|2012-09-05 10:30,5,58.43,58.47,58.4,58.41,251
20130301|2012-09-05 11:00,5,58.41,58.41,58.32,58.33,150
20130301|2012-09-05 11:30,5,58.25,58.37,58.21,58.35,51
20130301|2012-09-05 12:00,5,58.35,58.35,58.19,58.23,57
20130301|2012-09-05 12:30,5,58.23,58.34,58.23,58.33,125
20130301|2012-09-05 13:00,5,58.38,58.38,58.25,58.26,38
20130301|2012-09-05 13:30,5,58.33,58.51,58.26,58.51,75
20130301|2012-09-05 17:30,6,58.39,58.39,58.35,58.35,2
20130301|2012-09-05 18:00,6,58.17,58.17,58.17,58.17,13
20130301|2012-09-05 19:00,6,58.11,58.11,57.9,57.9,47
20130301|2012-09-05 19:30,6,57.98,57.98,57.98,57.98,1
20130301|2012-09-05 20:00,6,57.71,57.71,57.7,57.71,25
20130301|2012-09-05 20:30,6,57.68,57.68,57.68,57.68,19
20130301|2012-09-05 21:00,6,57.74,57.86,57.74,57.86,11
20130301|2012-09-05 22:00,6,57.68,57.71,57.68,57.71,2
20130301|2012-09-05 22:30,6,57.81,57.81,57.77,57.77,10
20130301|2012-09-05 23:30,6,57.75,57.75,57.75,57.75,1
20130301|2012-09-06 00:30,6,57.78,57.78,57.76,57.76,2
20130301|2012-09-06 01:00,6,57.79,57.85,57.79,57.85,4
20130301|2012-09-06 01:30,6,57.94,57.94,57.83,57.83,2
20130301|2012-09-06 02:00,6,57.78,57.78,57.77,57.77,2
20130301|2012-09-06 03:30,6,57.98,58.09,57.98,58.09,17
20130301|2012-09-06 04:00,6,58.09,58.17,58.09,58.17,3
20130301|2012-09-06 04:30,6,58.05,58.05,58.05,58.05,2
20130301|2012-09-06 06:30,6,58.08,58.08,58.02,58.07,10
20130301|2012-09-06 07:30,6,57.99,58.01,57.8,57.8,8
20130301|2012-09-06 08:00,6,57.85,58.04,57.85,58.02,11
20130301|2012-09-06 08:30,6,58.04,58.14,58.04,58.04,6
20130301|2012-09-06 09:00,6,58.12,58.2,58.04,58.05,125
20130301|2012-09-06 09:30,6,58.08,58.3,58.05,58.14,337
20130301|2012-09-06 10:00,6,58.11,58.11,57.59,57.77,351
20130301|2012-09-06 10:30,6,57.79,57.85,57.71,57.8,123
20130301|2012-09-06 11:00,6,57.83,57.84,57.62,57.67,74
20130301|2012-09-06 11:30,6,57.62,57.82,57.61,57.78,87
20130301|2012-09-06 12:00,6,57.78,57.89,57.69,57.84,69
20130301|2012-09-06 12:30,6,57.9,57.9,57.75,57.75,35
20130301|2012-09-06 13:00,6,57.86,57.95,57.81,57.81,56
20130301|2012-09-06 13:30,6,57.88,58.02,57.81,57.89,156
20130301|2012-09-06 17:00,7,57.8,57.8,57.69,57.69,2
20130301|2012-09-06 17:30,7,57.61,57.61,57.61,57.61,1
20130301|2012-09-06 19:30,7,57.81,57.81,57.81,57.81,1
20130301|2012-09-06 20:00,7,57.84,57.84,57.84,57.84,1
20130301|2012-09-06 21:30,7,57.92,57.92,57.92,57.92,1
20130301|2012-09-06 23:00,7,58,58,58,58,4
20130301|2012-09-06 23:30,7,58.03,58.05,58.03,58.05,5
20130301|2012-09-07 00:30,7,57.88,57.93,57.87,57.93,9
20130301|2012-09-07 01:00,7,57.86,57.86,57.86,57.86,1
20130301|2012-09-07 02:00,7,57.53,57.68,57.53,57.68,11
20130301|2012-09-07 02:30,7,57.6,57.61,57.6,57.6,3
20130301|2012-09-07 03:00,7,57.51,57.51,57.51,57.51,1
20130301|2012-09-07 04:00,7,57.46,57.46,57.45,57.45,5
20130301|2012-09-07 07:00,7,57.55,57.55,57.55,57.55,1
20130301|2012-09-07 07:30,7,57.55,57.57,57.44,57.45,18
20130301|2012-09-07 08:00,7,57.39,57.45,57.38,57.41,14
20130301|2012-09-07 08:30,7,57.41,57.41,57.36,57.4,4
20130301|2012-09-07 09:00,7,57.24,57.25,57.16,57.22,28
20130301|2012-09-07 09:30,7,57.21,57.43,57.14,57.43,305
20130301|2012-09-07 10:00,7,57.42,57.43,57.18,57.18,158
20130301|2012-09-07 10:30,7,57.21,57.53,57.08,57.48,93
20130301|2012-09-07 11:00,7,57.51,57.54,57.4,57.43,134
20130301|2012-09-07 11:30,7,57.43,57.43,57.27,57.29,60
20130301|2012-09-07 12:00,7,57.31,57.34,57.29,57.32,15
20130301|2012-09-07 12:30,7,57.29,57.29,57.13,57.13,40
20130301|2012-09-07 13:00,7,57.15,57.4,57.15,57.27,132
20130301|2012-09-07 13:30,7,57.33,57.4,57.13,57.15,203
20130301|2012-09-09 17:00,10,57,57,57,57,24
20130301|2012-09-09 19:30,10,56.91,57.05,56.9,57.05,7
20130301|2012-09-09 20:30,10,57.35,57.35,57.35,57.35,14
20130301|2012-09-09 21:30,10,57.23,57.36,57.23,57.36,155
20130301|2012-09-09 22:00,10,57.31,57.31,57.31,57.31,5
20130301|2012-09-10 00:30,10,57.45,57.51,57.45,57.5,5
20130301|2012-09-10 01:00,10,57.42,57.42,57.42,57.42,5
20130301|2012-09-10 01:30,10,57.41,57.41,57.4,57.4,2
20130301|2012-09-10 02:00,10,57.43,57.51,57.43,57.51,4
20130301|2012-09-10 02:30,10,57.5,57.53,57.48,57.53,6
20130301|2012-09-10 03:30,10,57.5,57.5,57.43,57.43,3
20130301|2012-09-10 04:30,10,57.33,57.33,57.33,57.33,1
20130301|2012-09-10 05:00,10,57.31,57.31,57.3,57.3,6
20130301|2012-09-10 06:00,10,57.31,57.31,57.31,57.31,4
20130301|2012-09-10 06:30,10,57.3,57.39,57.29,57.39,5
20130301|2012-09-10 07:30,10,57.33,57.33,57.18,57.18,6
20130301|2012-09-10 08:00,10,57.1,57.14,56.95,57,24
20130301|2012-09-10 08:30,10,57.09,57.11,57,57.09,14
20130301|2012-09-10 09:00,10,57.09,57.25,57.09,57.25,33
20130301|2012-09-10 09:30,10,57.28,57.32,56.97,57.32,316
20130301|2012-09-10 10:00,10,57.32,57.43,57.32,57.41,323
20130301|2012-09-10 10:30,10,57.41,57.43,57.32,57.33,66
20130301|2012-09-10 11:00,10,57.34,57.41,57.25,57.25,33
20130301|2012-09-10 11:30,10,57.24,57.28,57.14,57.26,40
20130301|2012-09-10 12:00,10,57.12,57.12,57.03,57.06,37
20130301|2012-09-10 12:30,10,57.06,57.18,57.06,57.11,17
20130301|2012-09-10 13:00,10,57.14,57.21,57.11,57.11,24
20130301|2012-09-10 13:30,10,57.11,57.15,56.95,57.12,212
20130301|2012-09-10 17:00,11,57.16,57.21,57.16,57.21,22
20130301|2012-09-10 17:30,11,57.12,57.12,57.08,57.08,3
20130301|2012-09-10 18:00,11,57.08,57.08,57.08,57.08,1
20130301|2012-09-10 19:00,11,57.13,57.19,57.13,57.19,3
20130301|2012-09-10 19:30,11,57.2,57.2,57.2,57.2,10
20130301|2012-09-10 20:00,11,57.3,57.45,57.3,57.45,29
20130301|2012-09-10 20:30,11,57.49,57.5,57.4,57.4,17
20130301|2012-09-10 21:00,11,57.05,57.1,56.9,57,9
20130301|2012-09-10 21:30,11,57.05,57.15,57.05,57.08,4
20130301|2012-09-10 22:00,11,57.2,57.2,57.2,57.2,1
20130301|2012-09-10 23:00,11,57.1,57.1,57.1,57.1,1
20130301|2012-09-10 23:30,11,57.17,57.17,57.17,57.17,1
20130301|2012-09-11 00:30,11,56.86,56.86,56.81,56.81,3
20130301|2012-09-11 01:00,11,56.89,56.89,56.78,56.78,3
20130301|2012-09-11 01:30,11,56.86,56.86,56.81,56.81,10
20130301|2012-09-11 03:00,11,57,57,57,57,1
20130301|2012-09-11 04:30,11,56.92,56.97,56.88,56.97,15
20130301|2012-09-11 05:00,11,57,57,57,57,2
20130301|2012-09-11 05:30,11,57,57.03,56.99,56.99,6
20130301|2012-09-11 07:00,11,56.97,56.97,56.96,56.96,2
20130301|2012-09-11 07:30,11,56.8,56.81,56.72,56.79,24
20130301|2012-09-11 08:00,11,56.79,56.88,56.73,56.77,71
20130301|2012-09-11 08:30,11,56.77,56.77,56.7,56.76,204
20130301|2012-09-11 09:00,11,56.77,56.78,56.73,56.73,187
20130301|2012-09-11 09:30,11,56.74,56.85,56.63,56.63,180
20130301|2012-09-11 10:00,11,56.64,56.7,56.52,56.7,48
20130301|2012-09-11 10:30,11,56.69,56.75,56.65,56.69,96
20130301|2012-09-11 11:00,11,56.72,56.73,56.63,56.65,27
20130301|2012-09-11 11:30,11,56.61,56.63,56.52,56.55,72
20130301|2012-09-11 12:00,11,56.56,56.69,56.56,56.61,45
20130301|2012-09-11 12:30,11,56.61,56.64,56.54,56.6,58
20130301|2012-09-11 13:00,11,56.56,56.61,56.53,56.54,143
20130301|2012-09-11 13:30,11,56.53,56.54,56.29,56.32,343
20130301|2012-09-11 18:00,12,56.32,56.33,56.32,56.33,4
20130301|2012-09-11 18:30,12,56.34,56.34,56.34,56.34,19
20130301|2012-09-11 19:00,12,56.34,56.34,56.34,56.34,81
20130301|2012-09-11 19:30,12,56.51,56.51,56.51,56.51,3
20130301|2012-09-11 20:00,12,56.55,56.6,56.5,56.5,6
20130301|2012-09-11 20:30,12,56.56,56.56,56.56,56.56,1
20130301|2012-09-11 21:00,12,56.58,56.6,56.58,56.58,3
20130301|2012-09-12 00:00,12,56.71,56.73,56.71,56.73,10
20130301|2012-09-12 00:30,12,56.73,56.8,56.73,56.8,35
20130301|2012-09-12 01:00,12,56.69,56.69,56.69,56.69,1
20130301|2012-09-12 03:00,12,56.95,56.95,56.95,56.95,1
20130301|2012-09-12 03:30,12,57,57.04,57,57.04,8
20130301|2012-09-12 04:30,12,56.95,56.98,56.95,56.97,3
20130301|2012-09-12 05:00,12,56.98,56.99,56.98,56.99,3
20130301|2012-09-12 06:00,12,56.86,56.86,56.86,56.86,1
20130301|2012-09-12 07:00,12,56.74,56.85,56.72,56.84,15
20130301|2012-09-12 07:30,12,56.6,56.93,56.51,56.85,123
20130301|2012-09-12 08:00,12,56.84,56.96,56.77,56.87,120
20130301|2012-09-12 08:30,12,56.89,57.01,56.88,56.97,63
20130301|2012-09-12 09:00,12,57,57.28,56.97,56.97,247
20130301|2012-09-12 09:30,12,57.05,57.24,57.03,57.21,105
20130301|2012-09-12 10:00,12,57.27,57.33,57.03,57.05,81
20130301|2012-09-12 10:30,12,57.1,57.14,56.96,56.98,59
20130301|2012-09-12 11:00,12,57.13,57.21,57.05,57.2,115
20130301|2012-09-12 11:30,12,57.13,57.13,57.01,57.06,93
20130301|2012-09-12 12:00,12,57.12,57.14,56.99,56.99,29
20130301|2012-09-12 12:30,12,57.02,57.1,56.86,56.9,252
20130301|2012-09-12 13:00,12,56.98,56.98,56.85,56.92,41
20130301|2012-09-12 13:30,12,56.99,57.03,56.85,57,62
20130301|2012-09-12 17:30,13,57.06,57.06,57.06,57.06,1
20130301|2012-09-12 19:30,13,57.05,57.09,57.05,57.09,3
20130301|2012-09-12 20:00,13,57.13,57.33,57.13,57.23,20
20130301|2012-09-12 20:30,13,57.16,57.16,57.15,57.15,3
20130301|2012-09-12 21:00,13,57.07,57.07,57.07,57.07,1
20130301|2012-09-13 00:00,13,57.16,57.17,57.16,57.16,3
20130301|2012-09-13 01:00,13,57.1,57.19,57.1,57.14,9
20130301|2012-09-13 01:30,13,57.02,57.02,57.02,57.02,2
20130301|2012-09-13 03:00,13,56.93,56.93,56.93,56.93,3
20130301|2012-09-13 03:30,13,57.07,57.07,56.89,56.89,3
20130301|2012-09-13 04:30,13,57.07,57.07,57.07,57.07,5
20130301|2012-09-13 05:00,13,57.07,57.07,57.03,57.03,2
20130301|2012-09-13 06:30,13,57.01,57.04,56.94,56.94,41
20130301|2012-09-13 07:00,13,56.97,57.11,56.97,57.1,40
20130301|2012-09-13 07:30,13,57.07,57.18,57.07,57.17,12
20130301|2012-09-13 08:00,13,57.2,57.2,57.2,57.2,1
20130301|2012-09-13 08:30,13,57.11,57.11,56.98,57.02,13
20130301|2012-09-13 09:00,13,57.11,57.17,57.07,57.07,27
20130301|2012-09-13 09:30,13,56.94,57.04,56.88,56.88,115
20130301|2012-09-13 10:00,13,56.91,57.04,56.89,56.96,108
20130301|2012-09-13 10:30,13,56.96,57.06,56.96,57.06,30
20130301|2012-09-13 11:00,13,57.04,57.06,56.91,56.99,55
20130301|2012-09-13 11:30,13,56.96,57.23,56.95,57.04,107
20130301|2012-09-13 12:00,13,57.03,57.28,57.03,57.2,93
20130301|2012-09-13 12:30,13,57.21,57.24,57.14,57.14,138
20130301|2012-09-13 13:00,13,57.14,57.28,57.14,57.24,23
20130301|2012-09-13 13:30,13,57.24,57.57,57.24,57.49,247
20130301|2012-09-13 19:00,14,57.43,57.43,57.43,57.43,10
20130301|2012-09-13 19:30,14,57.45,57.45,57.45,57.45,5
20130301|2012-09-13 20:00,14,57.46,57.56,57.46,57.56,7
20130301|2012-09-13 21:00,14,57.69,57.72,57.69,57.72,9
20130301|2012-09-13 21:30,14,57.74,57.76,57.61,57.61,6
20130301|2012-09-13 22:00,14,57.61,57.68,57.6,57.64,7
20130301|2012-09-13 22:30,14,57.64,57.66,57.64,57.66,9
20130301|2012-09-14 00:30,14,57.82,57.82,57.79,57.79,10
20130301|2012-09-14 01:00,14,57.8,57.8,57.8,57.8,7
20130301|2012-09-14 01:30,14,57.78,57.78,57.78,57.78,1
20130301|2012-09-14 03:30,14,57.94,57.94,57.94,57.94,1
20130301|2012-09-14 04:00,14,58.02,58.14,58.02,58.14,6
20130301|2012-09-14 04:30,14,58.21,58.21,58.17,58.17,3
20130301|2012-09-14 05:30,14,58,58,57.99,58,60
20130301|2012-09-14 07:00,14,57.87,57.88,57.84,57.84,6
20130301|2012-09-14 07:30,14,57.85,57.95,57.82,57.82,28
20130301|2012-09-14 08:00,14,57.84,57.92,57.84,57.9,8
20130301|2012-09-14 09:00,14,58.04,58.23,58.01,58.23,42
20130301|2012-09-14 09:30,14,58.13,58.21,58.01,58.09,102
20130301|2012-09-14 10:00,14,58.12,58.16,58.05,58.09,159
20130301|2012-09-14 10:30,14,58.09,58.09,57.94,57.98,38
20130301|2012-09-14 11:00,14,57.97,58.06,57.9,58.02,55
20130301|2012-09-14 11:30,14,57.99,58.01,57.71,57.71,90
20130301|2012-09-14 12:00,14,57.66,57.89,57.61,57.88,70
20130301|2012-09-14 12:30,14,57.87,57.91,57.78,57.78,64
20130301|2012-09-14 13:00,14,57.82,58.13,57.79,58.13,146
20130301|2012-09-14 13:30,14,58.04,58.12,57.82,57.84,207
20130301|2012-09-16 17:00,17,57.53,57.69,57.51,57.69,11
20130301|2012-09-16 17:30,17,57.68,57.68,57.68,57.68,6
20130301|2012-09-16 19:00,17,57.92,57.93,57.92,57.93,2
20130301|2012-09-16 20:00,17,57.77,57.77,57.75,57.75,2
20130301|2012-09-16 22:30,17,57.49,57.49,57.49,57.49,2
20130301|2012-09-16 23:00,17,57.58,57.58,57.58,57.58,1
20130301|2012-09-17 00:30,17,57.38,57.39,57.33,57.36,9
20130301|2012-09-17 01:00,17,57.31,57.31,57.17,57.19,9
20130301|2012-09-17 01:30,17,57.1,57.1,56.9,56.9,41
20130301|2012-09-17 02:00,17,56.94,56.96,56.94,56.95,8
20130301|2012-09-17 02:30,17,56.99,57.07,56.99,57.07,3
20130301|2012-09-17 03:30,17,57.14,57.14,56.99,57.01,19
20130301|2012-09-17 04:00,17,57.07,57.13,57.07,57.13,29
20130301|2012-09-17 04:30,17,57.14,57.17,57.11,57.17,17
20130301|2012-09-17 05:00,17,57.18,57.18,57.12,57.12,32
20130301|2012-09-17 06:00,17,57.12,57.14,57.1,57.11,60
20130301|2012-09-17 06:30,17,57.14,57.14,57.07,57.08,39
20130301|2012-09-17 07:00,17,57.08,57.1,57.01,57.05,63
20130301|2012-09-17 07:30,17,57.01,57.1,56.92,57.1,56
20130301|2012-09-17 08:00,17,57.07,57.1,57.03,57.1,12
20130301|2012-09-17 08:30,17,57.07,57.14,57.07,57.11,88
20130301|2012-09-17 09:00,17,57.14,57.21,57.04,57.18,147
20130301|2012-09-17 09:30,17,57.2,57.23,56.35,56.58,454
20130301|2012-09-17 10:00,17,56.56,56.62,56.46,56.62,113
20130301|2012-09-17 10:30,17,56.58,56.58,56.16,56.21,62
20130301|2012-09-17 11:00,17,56.21,56.22,55.62,55.62,213
20130301|2012-09-17 11:30,17,55.73,56.09,55.72,56.04,118
20130301|2012-09-17 12:00,17,56.03,56.03,55.73,55.95,101
20130301|2012-09-17 12:30,17,55.91,55.91,55.84,55.87,49
20130301|2012-09-17 13:00,17,55.87,55.95,55.76,55.88,165
20130301|2012-09-17 13:30,17,55.9,55.98,55.81,55.9,67
20130301|2012-09-17 17:00,18,56.14,56.14,55.81,55.81,52
20130301|2012-09-17 17:30,18,55.78,55.88,55.78,55.84,12
20130301|2012-09-17 18:00,18,55.85,55.94,55.82,55.94,18
20130301|2012-09-17 18:30,18,56.08,56.08,56.03,56.03,6
20130301|2012-09-17 19:00,18,55.89,55.89,55.89,55.89,1
20130301|2012-09-17 19:30,18,56.1,56.1,55.9,56.09,16
20130301|2012-09-17 20:00,18,56.09,56.21,56.06,56.21,22
20130301|2012-09-17 20:30,18,56.17,56.17,56.1,56.14,16
20130301|2012-09-17 21:00,18,56.08,56.08,56.06,56.07,8
20130301|2012-09-17 22:00,18,56,56,56,56,1
20130301|2012-09-17 22:30,18,55.93,55.93,55.93,55.93,8
20130301|2012-09-18 00:30,18,55.75,55.75,55.65,55.65,18
20130301|2012-09-18 01:30,18,55.56,55.56,55.56,55.56,1
20130301|2012-09-18 02:00,18,55.57,55.57,55.57,55.57,1
20130301|2012-09-18 02:30,18,55.47,55.49,55.42,55.49,10
20130301|2012-09-18 03:00,18,55.4,55.4,55.4,55.4,1
20130301|2012-09-18 03:30,18,55.41,55.71,55.4,55.7,48
20130301|2012-09-18 04:00,18,55.68,55.78,55.6,55.68,243
20130301|2012-09-18 04:30,18,55.56,55.67,55.52,55.62,6
20130301|2012-09-18 05:00,18,55.68,55.69,55.56,55.57,6
20130301|2012-09-18 05:30,18,55.58,55.58,55.58,55.58,1
20130301|2012-09-18 06:00,18,55.59,55.68,55.59,55.66,16
20130301|2012-09-18 06:30,18,55.65,55.79,55.64,55.69,18
20130301|2012-09-18 07:00,18,55.69,55.69,55.45,55.52,25
20130301|2012-09-18 07:30,18,55.52,55.59,55.43,55.57,25
20130301|2012-09-18 08:00,18,55.58,55.64,55.55,55.62,14
20130301|2012-09-18 08:30,18,55.51,55.51,55.29,55.47,39
20130301|2012-09-18 09:00,18,55.49,55.56,55.4,55.56,51
20130301|2012-09-18 09:30,18,55.58,56.02,55.54,55.92,409
20130301|2012-09-18 10:00,18,55.94,56.01,55.83,55.93,113
20130301|2012-09-18 10:30,18,55.94,55.96,55.72,55.72,121
20130301|2012-09-18 11:00,18,55.74,55.78,55.68,55.74,51
20130301|2012-09-18 11:30,18,55.8,56,55.77,55.99,57
20130301|2012-09-18 12:00,18,56,56.04,55.64,55.64,311
20130301|2012-09-18 12:30,18,55.73,55.8,55.64,55.71,86
20130301|2012-09-18 13:00,18,55.68,55.79,55.62,55.69,62
20130301|2012-09-18 13:30,18,55.7,56.01,55.7,55.89,279
20130301|2012-09-18 17:00,19,55.93,55.93,55.93,55.93,1
20130301|2012-09-18 17:30,19,55.92,55.92,55.87,55.91,12
20130301|2012-09-18 18:00,19,55.92,55.92,55.92,55.92,1
20130301|2012-09-18 18:30,19,55.94,55.94,55.94,55.94,1
20130301|2012-09-18 20:00,19,56.19,56.25,56.15,56.15,6
20130301|2012-09-18 20:30,19,56.27,56.27,56.22,56.22,7
20130301|2012-09-18 21:00,19,56.19,56.24,56.19,56.24,2
20130301|2012-09-18 22:00,19,56.19,56.19,56.19,56.19,1
20130301|2012-09-18 23:00,19,56.31,56.31,56.31,56.31,1
20130301|2012-09-19 00:30,19,56.31,56.32,56.3,56.3,4
20130301|2012-09-19 01:00,19,56.25,56.26,56.25,56.26,9
20130301|2012-09-19 01:30,19,56.33,56.33,56.29,56.3,12
20130301|2012-09-19 02:00,19,56.25,56.28,56.24,56.28,3
20130301|2012-09-19 02:30,19,56.32,56.52,56.32,56.48,11
20130301|2012-09-19 03:00,19,56.53,56.53,56.5,56.5,4
20130301|2012-09-19 03:30,19,56.45,56.5,56.35,56.35,12
20130301|2012-09-19 05:00,19,56.14,56.17,56.11,56.14,10
20130301|2012-09-19 06:00,19,56.14,56.14,56,56,7
20130301|2012-09-19 07:00,19,55.92,56.06,55.92,56.06,4
20130301|2012-09-19 07:30,19,56.04,56.05,56.02,56.02,17
20130301|2012-09-19 08:00,19,56.15,56.15,55.97,56.07,16
20130301|2012-09-19 08:30,19,56.05,56.18,56.05,56.1,66
20130301|2012-09-19 09:00,19,56.07,56.2,56.07,56.2,3
20130301|2012-09-19 09:30,19,56,56.25,55.98,56.24,209
20130301|2012-09-19 10:00,19,56.21,56.29,56.08,56.21,478
20130301|2012-09-19 10:30,19,56.23,56.27,56.22,56.24,112
20130301|2012-09-19 11:00,19,56.25,56.52,56.22,56.48,158
20130301|2012-09-19 11:30,19,56.47,56.57,56.47,56.53,94
20130301|2012-09-19 12:00,19,56.49,56.61,56.47,56.53,52
20130301|2012-09-19 12:30,19,56.55,56.63,56.55,56.58,47
20130301|2012-09-19 13:00,19,56.64,56.73,56.64,56.66,53
20130301|2012-09-19 13:30,19,56.71,56.9,56.63,56.85,105
20130301|2012-09-19 17:00,20,56.8,56.8,56.76,56.76,3
20130301|2012-09-19 18:30,20,56.83,57.03,56.82,57.01,22
20130301|2012-09-19 19:00,20,57.07,57.07,57.05,57.06,11
20130301|2012-09-19 19:30,20,57.15,57.15,57.15,57.15,1
20130301|2012-09-19 20:00,20,56.9,56.9,56.77,56.8,10
20130301|2012-09-19 20:30,20,56.76,56.76,56.72,56.73,3
20130301|2012-09-19 21:00,20,56.57,56.57,56.46,56.46,16
20130301|2012-09-19 21:30,20,56.47,56.82,56.47,56.82,17
20130301|2012-09-19 22:00,20,56.64,56.64,56.53,56.59,27
20130301|2012-09-19 22:30,20,56.54,56.56,56.48,56.48,7
20130301|2012-09-19 23:00,20,56.48,56.5,56.43,56.45,26
20130301|2012-09-19 23:30,20,56.45,56.45,56.44,56.45,4
20130301|2012-09-20 02:00,20,56.35,56.39,56.3,56.3,7
20130301|2012-09-20 02:30,20,56.25,56.26,56.17,56.19,5
20130301|2012-09-20 03:30,20,56.28,56.28,56.28,56.28,1
20130301|2012-09-20 04:00,20,56.24,56.24,56.09,56.09,4
20130301|2012-09-20 06:30,20,56.28,56.48,56.28,56.48,5
20130301|2012-09-20 07:00,20,56.44,56.44,56.44,56.44,2
20130301|2012-09-20 07:30,20,56.5,56.5,56.5,56.5,1
20130301|2012-09-20 08:00,20,56.43,56.46,56.32,56.32,13
20130301|2012-09-20 08:30,20,56.32,56.35,56.23,56.23,59
20130301|2012-09-20 09:00,20,56.27,56.27,56.04,56.09,78
20130301|2012-09-20 09:30,20,56.16,56.21,56.03,56.16,270
20130301|2012-09-20 10:00,20,56.2,56.21,55.98,56.07,141
20130301|2012-09-20 10:30,20,56.1,56.26,56.04,56.25,171
20130301|2012-09-20 11:00,20,56.24,56.24,55.85,55.88,149
20130301|2012-09-20 11:30,20,55.75,55.87,55.33,55.6,326
20130301|2012-09-20 12:00,20,55.76,55.77,55.56,55.77,128
20130301|2012-09-20 12:30,20,55.85,55.92,55.52,55.73,165
20130301|2012-09-20 13:00,20,55.71,55.75,55.61,55.65,84
20130301|2012-09-20 13:30,20,55.68,55.83,55.54,55.63,176
20130301|2012-09-20 17:00,21,55.65,55.73,55.48,55.48,17
20130301|2012-09-20 17:30,21,55.43,55.56,55.43,55.56,5
20130301|2012-09-20 18:00,21,55.6,55.66,55.6,55.66,6
20130301|2012-09-20 18:30,21,55.65,55.65,55.65,55.65,2
20130301|2012-09-20 19:00,21,55.72,55.72,55.72,55.72,1
20130301|2012-09-20 19:30,21,55.73,55.85,55.73,55.85,9
20130301|2012-09-20 20:00,21,55.85,55.9,55.83,55.83,4
20130301|2012-09-20 20:30,21,55.94,56.04,55.94,55.95,18
20130301|2012-09-21 00:00,21,55.8,55.85,55.8,55.85,5
20130301|2012-09-21 01:30,21,55.8,55.82,55.8,55.8,11
20130301|2012-09-21 02:00,21,55.85,55.9,55.82,55.9,3
20130301|2012-09-21 03:30,21,56.03,56.03,55.92,55.92,3
20130301|2012-09-21 04:00,21,55.78,55.78,55.78,55.78,1
20130301|2012-09-21 04:30,21,55.68,55.69,55.51,55.51,14
20130301|2012-09-21 05:00,21,55.51,55.6,55.51,55.6,91
20130301|2012-09-21 05:30,21,55.56,55.56,55.51,55.51,98
20130301|2012-09-21 06:00,21,55.54,55.6,55.54,55.6,10
20130301|2012-09-21 06:30,21,55.46,55.46,55.45,55.45,5
20130301|2012-09-21 07:00,21,55.51,55.51,55.51,55.51,1
20130301|2012-09-21 07:30,21,55.49,55.62,55.49,55.56,70
20130301|2012-09-21 08:00,21,55.51,55.69,55.47,55.69,106
20130301|2012-09-21 08:30,21,55.66,55.73,55.58,55.73,44
20130301|2012-09-21 09:00,21,55.79,55.85,55.76,55.81,22
20130301|2012-09-21 09:30,21,55.68,55.68,55.25,55.31,88
20130301|2012-09-21 10:00,21,55.28,55.46,55.28,55.45,61
20130301|2012-09-21 10:30,21,55.42,55.6,55.42,55.52,25
20130301|2012-09-21 11:00,21,55.44,55.44,55.35,55.42,7
20130301|2012-09-21 11:30,21,55.47,55.68,55.47,55.51,649
20130301|2012-09-21 12:00,21,55.49,55.49,55.25,55.31,106
20130301|2012-09-21 12:30,21,55.27,55.37,55.21,55.33,226
20130301|2012-09-21 13:00,21,55.37,55.37,55.2,55.23,74
20130301|2012-09-21 13:30,21,55.21,55.61,55.17,55.53,419
20130301|2012-09-23 17:00,24,55.53,55.65,55.38,55.43,19
20130301|2012-09-23 17:30,24,55.3,55.3,55.23,55.23,4
20130301|2012-09-23 18:30,24,55.34,55.34,55.34,55.34,1
20130301|2012-09-23 19:00,24,55.22,55.22,55.22,55.22,5
20130301|2012-09-23 19:30,24,55.24,55.28,55.17,55.17,17
20130301|2012-09-23 20:00,24,55.15,55.15,54.73,54.77,31
20130301|2012-09-23 20:30,24,54.7,54.7,54.56,54.56,5
20130301|2012-09-23 21:00,24,54.75,54.75,54.7,54.73,20
20130301|2012-09-23 21:30,24,54.58,54.58,54.28,54.31,65
20130301|2012-09-23 22:00,24,54.16,54.16,54.07,54.07,14
20130301|2012-09-23 22:30,24,54.02,54.05,54.02,54.05,7
20130301|2012-09-23 23:00,24,54,54,54,54,73
20130301|2012-09-23 23:30,24,54.13,54.13,54.13,54.13,1
20130301|2012-09-24 01:00,24,54.27,54.3,54.27,54.3,5
20130301|2012-09-24 01:30,24,54.53,54.53,54.53,54.53,2
20130301|2012-09-24 02:00,24,54.45,54.45,54.45,54.45,36
20130301|2012-09-24 02:30,24,54.48,54.49,54.48,54.49,56
20130301|2012-09-24 03:00,24,54.56,54.78,54.56,54.74,50
20130301|2012-09-24 03:30,24,54.63,54.63,54.63,54.63,1
20130301|2012-09-24 04:00,24,54.65,54.65,54.65,54.65,2
20130301|2012-09-24 04:30,24,54.56,54.6,54.51,54.51,9
20130301|2012-09-24 05:00,24,54.52,54.55,54.51,54.54,19
20130301|2012-09-24 05:30,24,54.54,54.55,54.52,54.52,29
20130301|2012-09-24 06:00,24,54.5,54.5,54.5,54.5,1
20130301|2012-09-24 06:30,24,54.5,54.5,54.49,54.5,10
20130301|2012-09-24 07:00,24,54.55,54.55,54.45,54.45,4
20130301|2012-09-24 07:30,24,54.47,54.51,54.47,54.51,6
20130301|2012-09-24 08:00,24,54.52,54.55,54.44,54.44,29
20130301|2012-09-24 08:30,24,54.39,54.53,54.3,54.44,48
20130301|2012-09-24 09:00,24,54.44,54.49,54.31,54.47,112
20130301|2012-09-24 09:30,24,54.47,54.47,54.07,54.19,427
20130301|2012-09-24 10:00,24,54.12,54.4,54.06,54.4,256
20130301|2012-09-24 10:30,24,54.32,54.44,54.22,54.38,123
20130301|2012-09-24 11:00,24,54.35,54.57,54.31,54.57,60
20130301|2012-09-24 11:30,24,54.51,54.52,54.44,54.47,43
20130301|2012-09-24 12:00,24,54.47,54.68,54.45,54.65,134
20130301|2012-09-24 12:30,24,54.65,54.78,54.63,54.65,61
20130301|2012-09-24 13:00,24,54.5,54.69,54.5,54.69,74
20130301|2012-09-24 13:30,24,54.66,54.89,54.61,54.82,201
20130301|2012-09-24 17:00,25,54.81,54.81,54.66,54.68,8
20130301|2012-09-24 17:30,25,54.74,54.8,54.74,54.8,16
20130301|2012-09-24 18:00,25,54.85,54.85,54.85,54.85,25
20130301|2012-09-24 18:30,25,54.87,54.91,54.85,54.85,65
20130301|2012-09-24 20:00,25,54.72,54.73,54.72,54.73,5
20130301|2012-09-24 20:30,25,54.88,54.88,54.82,54.82,10
20130301|2012-09-24 21:00,25,54.76,54.76,54.68,54.68,2
20130301|2012-09-24 21:30,25,54.76,54.76,54.76,54.76,1
20130301|2012-09-24 22:00,25,54.74,54.8,54.68,54.7,80
20130301|2012-09-24 22:30,25,54.68,54.68,54.62,54.62,35
20130301|2012-09-24 23:00,25,54.62,54.65,54.61,54.61,14
20130301|2012-09-25 01:30,25,54.56,54.56,54.56,54.56,40
20130301|2012-09-25 02:00,25,54.55,54.55,54.55,54.55,10
20130301|2012-09-25 02:30,25,54.6,54.76,54.6,54.7,108
20130301|2012-09-25 03:00,25,54.68,54.7,54.67,54.7,5
20130301|2012-09-25 03:30,25,54.61,54.61,54.61,54.61,1
20130301|2012-09-25 04:00,25,54.61,54.61,54.61,54.61,5
20130301|2012-09-25 04:30,25,54.67,54.7,54.65,54.66,23
20130301|2012-09-25 05:00,25,54.68,54.75,54.68,54.75,5
20130301|2012-09-25 05:30,25,54.76,54.78,54.73,54.73,7
20130301|2012-09-25 06:00,25,54.79,54.83,54.79,54.83,5
20130301|2012-09-25 06:30,25,54.87,54.92,54.87,54.92,14
20130301|2012-09-25 07:00,25,54.92,54.93,54.86,54.9,7
20130301|2012-09-25 07:30,25,54.92,54.92,54.92,54.92,2
20130301|2012-09-25 08:00,25,54.89,54.89,54.85,54.85,6
20130301|2012-09-25 08:30,25,54.82,54.93,54.8,54.86,95
20130301|2012-09-25 09:00,25,54.88,54.88,54.81,54.84,26
20130301|2012-09-25 09:30,25,54.83,54.83,54.46,54.46,225
20130301|2012-09-25 10:00,25,54.49,54.63,54.43,54.43,49
20130301|2012-09-25 10:30,25,54.41,54.44,54.35,54.37,326
20130301|2012-09-25 11:00,25,54.35,54.39,54.2,54.35,110
20130301|2012-09-25 11:30,25,54.29,54.33,54.21,54.32,52
20130301|2012-09-25 12:00,25,54.3,54.4,54.3,54.33,33
20130301|2012-09-25 12:30,25,54.3,54.37,54.25,54.25,487
20130301|2012-09-25 13:00,25,54.25,54.28,54.15,54.2,27
20130301|2012-09-25 13:30,25,54.2,54.32,54.14,54.16,128
20130301|2012-09-25 17:00,26,54.18,54.21,54.18,54.21,16
20130301|2012-09-25 18:30,26,54.23,54.23,54.23,54.23,1
20130301|2012-09-25 19:00,26,54.17,54.17,54.17,54.17,6
20130301|2012-09-25 19:30,26,54.21,54.21,54.21,54.21,1
20130301|2012-09-25 20:30,26,54.1,54.1,54,54,23
20130301|2012-09-25 21:00,26,53.95,53.95,53.87,53.88,8
20130301|2012-09-26 01:00,26,53.78,53.78,53.73,53.73,11
20130301|2012-09-26 01:30,26,53.76,53.79,53.74,53.74,5
20130301|2012-09-26 02:30,26,53.66,53.66,53.66,53.66,3
20130301|2012-09-26 03:00,26,53.52,53.52,53.4,53.45,45
20130301|2012-09-26 03:30,26,53.45,53.47,53.45,53.47,5
20130301|2012-09-26 04:30,26,53.47,53.47,53.47,53.47,3
20130301|2012-09-26 05:00,26,53.36,53.41,53.36,53.36,4
20130301|2012-09-26 05:30,26,53.36,53.36,53.36,53.36,1
20130301|2012-09-26 06:00,26,53.33,53.34,53.26,53.26,6
20130301|2012-09-26 06:30,26,53.26,53.32,53.26,53.32,5
20130301|2012-09-26 07:00,26,53.26,53.27,53.21,53.27,134
20130301|2012-09-26 07:30,26,53.27,53.29,53.23,53.29,34
20130301|2012-09-26 08:00,26,53.45,53.45,53.42,53.44,34
20130301|2012-09-26 08:30,26,53.5,53.5,53.35,53.44,184
20130301|2012-09-26 09:00,26,53.47,53.47,53.3,53.35,112
20130301|2012-09-26 09:30,26,53.35,53.5,53.29,53.35,339
20130301|2012-09-26 10:00,26,53.33,53.33,53.21,53.23,129
20130301|2012-09-26 10:30,26,53.28,53.28,52.8,52.84,585
20130301|2012-09-26 11:00,26,52.85,52.98,52.84,52.94,262
20130301|2012-09-26 11:30,26,52.95,53.04,52.87,53.03,207
20130301|2012-09-26 12:00,26,52.98,53.1,52.95,53.05,170
20130301|2012-09-26 12:30,26,53.05,53.05,52.91,52.94,151
20130301|2012-09-26 13:00,26,52.88,53.11,52.87,53,120
20130301|2012-09-26 13:30,26,52.98,53.02,52.81,52.85,343
20130301|2012-09-26 17:00,27,53,53.18,53,53.18,57
20130301|2012-09-26 18:00,27,53.13,53.21,53.08,53.15,8
20130301|2012-09-26 18:30,27,53.14,53.14,53.14,53.14,3
20130301|2012-09-26 19:00,27,53.11,53.11,53.11,53.11,1
20130301|2012-09-26 19:30,27,53.01,53.06,53.01,53.06,28
20130301|2012-09-26 21:30,27,53.28,53.29,53.13,53.22,27
20130301|2012-09-26 22:00,27,53.13,53.13,53.13,53.13,10
20130301|2012-09-26 22:30,27,53.07,53.07,53.03,53.03,6
20130301|2012-09-26 23:30,27,53.04,53.04,53.03,53.04,5
20130301|2012-09-27 00:00,27,53.01,53.13,53.01,53.13,3
20130301|2012-09-27 00:30,27,53.2,53.28,53.16,53.16,6
20130301|2012-09-27 01:00,27,53.16,53.16,53.16,53.16,1
20130301|2012-09-27 01:30,27,53.12,53.12,53.03,53.03,6
20130301|2012-09-27 02:00,27,53.06,53.07,53.05,53.05,3
20130301|2012-09-27 02:30,27,52.94,52.94,52.94,52.94,2
20130301|2012-09-27 03:00,27,52.94,52.94,52.83,52.83,40
20130301|2012-09-27 03:30,27,52.85,52.98,52.83,52.98,292
20130301|2012-09-27 04:00,27,52.91,53.03,52.89,53.03,85
20130301|2012-09-27 04:30,27,53.09,53.15,53.08,53.11,64
20130301|2012-09-27 05:00,27,53.12,53.13,53.05,53.05,124
20130301|2012-09-27 05:30,27,53.05,53.05,52.91,53.02,179
20130301|2012-09-27 06:00,27,53.02,53.07,52.96,53,261
20130301|2012-09-27 06:30,27,52.96,52.96,52.81,52.88,147
20130301|2012-09-27 07:00,27,52.89,53.01,52.82,53.01,191
20130301|2012-09-27 07:30,27,52.95,53.48,52.95,53.11,230
20130301|2012-09-27 08:00,27,53.15,53.22,53.14,53.19,45
20130301|2012-09-27 08:30,27,53.2,53.28,53.12,53.26,134
20130301|2012-09-27 09:00,27,53.28,53.29,53.13,53.13,27
20130301|2012-09-27 09:30,27,53.14,53.63,53.14,53.36,252
20130301|2012-09-27 10:00,27,53.29,53.31,53.13,53.23,83
20130301|2012-09-27 10:30,27,53.22,53.32,53.16,53.32,68
20130301|2012-09-27 11:00,27,53.37,53.47,53.22,53.22,113
20130301|2012-09-27 11:30,27,53.25,53.27,53.15,53.17,111
20130301|2012-09-27 12:00,27,53.11,53.22,53.03,53.21,280
20130301|2012-09-27 12:30,27,53.24,53.24,53.09,53.12,58
20130301|2012-09-27 13:00,27,53.13,53.24,53.09,53.16,316
20130301|2012-09-27 13:30,27,53.14,53.42,53.14,53.39,389
20130301|2012-09-27 17:00,28,53.32,53.47,53.29,53.47,40
20130301|2012-09-27 17:30,28,53.38,53.38,53.36,53.36,3
20130301|2012-09-27 18:00,28,53.35,53.37,53.35,53.37,4
20130301|2012-09-27 18:30,28,53.31,53.36,53.27,53.36,26
20130301|2012-09-27 19:00,28,53.33,53.33,53.33,53.33,47
20130301|2012-09-27 19:30,28,53.33,53.37,53.33,53.33,45
20130301|2012-09-27 20:00,28,53.33,53.51,53.32,53.44,16
20130301|2012-09-27 20:30,28,53.4,53.51,53.4,53.51,16
20130301|2012-09-27 21:00,28,53.44,53.44,53.44,53.44,2
20130301|2012-09-27 21:30,28,53.36,53.36,53.36,53.36,3
20130301|2012-09-27 22:00,28,53.44,53.44,53.43,53.44,53
20130301|2012-09-27 22:30,28,53.44,53.44,53.44,53.44,7
20130301|2012-09-27 23:00,28,53.47,53.48,53.47,53.48,7
20130301|2012-09-27 23:30,28,53.48,53.48,53.44,53.44,16
20130301|2012-09-28 00:00,28,53.42,53.42,53.42,53.42,1
20130301|2012-09-28 00:30,28,53.33,53.4,53.33,53.39,16
20130301|2012-09-28 01:00,28,53.39,53.49,53.39,53.49,2
20130301|2012-09-28 01:30,28,53.46,53.54,53.45,53.54,24
20130301|2012-09-28 02:00,28,53.48,53.49,53.17,53.18,72
20130301|2012-09-28 02:30,28,53.15,53.28,53.15,53.28,16
20130301|2012-09-28 03:00,28,53.15,53.21,53,53,44
20130301|2012-09-28 03:30,28,53.02,53.04,52.92,52.92,169
20130301|2012-09-28 04:00,28,53.04,53.04,52.89,52.89,57
20130301|2012-09-28 04:30,28,52.88,52.88,52.5,52.52,341
20130301|2012-09-28 05:00,28,52.6,52.62,52.59,52.59,12
20130301|2012-09-28 05:30,28,52.59,52.67,52.59,52.67,55
20130301|2012-09-28 06:00,28,52.67,52.92,52.67,52.86,28
20130301|2012-09-28 06:30,28,52.86,53.15,52.86,53.12,51
20130301|2012-09-28 07:00,28,53.12,53.12,52.64,52.95,104
20130301|2012-09-28 07:30,28,52.8,53.46,52.44,52.99,522
20130301|2012-09-28 08:00,28,52.93,53.02,52.68,52.7,153
20130301|2012-09-28 08:30,28,52.73,53.02,52.61,53.02,139
20130301|2012-09-28 09:00,28,52.99,53.36,52.99,53.28,149
20130301|2012-09-28 09:30,28,53.26,53.26,52.94,53.04,191
20130301|2012-09-28 10:00,28,53,53.1,52.84,53.07,175
20130301|2012-09-28 10:30,28,53.04,53.41,53.04,53.29,350
20130301|2012-09-28 11:00,28,53.29,53.81,53.29,53.58,352
20130301|2012-09-28 11:30,28,53.59,53.67,53.45,53.47,155
20130301|2012-09-28 12:00,28,53.45,53.45,53.27,53.39,133
20130301|2012-09-28 12:30,28,53.39,53.8,53.35,53.79,591
20130301|2012-09-28 13:00,28,53.8,53.81,53.63,53.72,300
20130301|2012-09-28 13:30,28,53.72,53.72,53.19,53.19,709
20130301|2012-09-30 17:00,1,53.2,53.39,53.2,53.22,16
20130301|2012-09-30 17:30,1,53.22,53.28,53.22,53.22,5
20130301|2012-09-30 18:00,1,53.2,53.22,53.2,53.2,5
20130301|2012-09-30 18:30,1,53.22,53.22,53.19,53.19,3
20130301|2012-09-30 19:00,1,53.18,53.19,53.18,53.19,3
20130301|2012-09-30 20:30,1,53,53,53,53,5
20130301|2012-09-30 22:00,1,52.85,52.86,52.6,52.6,80
20130301|2012-09-30 22:30,1,52.57,52.65,52.5,52.63,52
20130301|2012-09-30 23:00,1,52.65,52.65,52.6,52.6,20
20130301|2012-10-01 00:00,1,52.53,52.53,52.53,52.53,2
20130301|2012-10-01 00:30,1,52.58,52.58,52.58,52.58,1
20130301|2012-10-01 02:00,1,52.64,52.64,52.54,52.55,200
20130301|2012-10-01 02:30,1,52.58,52.66,52.55,52.66,122
20130301|2012-10-01 03:30,1,52.66,52.72,52.66,52.72,60
20130301|2012-10-01 04:00,1,52.72,52.73,52.72,52.73,25
20130301|2012-10-01 04:30,1,52.67,52.67,52.67,52.67,3
20130301|2012-10-01 05:00,1,52.6,52.6,52.6,52.6,13
20130301|2012-10-01 05:30,1,52.59,52.59,52.59,52.59,1
20130301|2012-10-01 06:30,1,52.67,52.67,52.67,52.67,1
20130301|2012-10-01 07:00,1,52.69,52.72,52.66,52.72,29
20130301|2012-10-01 07:30,1,52.7,52.73,52.67,52.73,6
20130301|2012-10-01 08:00,1,52.73,52.81,52.59,52.73,64
20130301|2012-10-01 08:30,1,52.78,52.81,52.66,52.7,24
20130301|2012-10-01 09:00,1,52.74,52.74,52.55,52.55,17
20130301|2012-10-01 09:30,1,52.57,52.58,51.91,52,983
20130301|2012-10-01 10:00,1,51.98,52.15,51.93,52.07,477
20130301|2012-10-01 10:30,1,52.06,52.1,51.91,51.99,562
20130301|2012-10-01 11:00,1,51.94,52.06,51.89,52.05,93
20130301|2012-10-01 11:30,1,51.99,52.03,51.85,52.03,73
20130301|2012-10-01 12:00,1,52.01,52.03,51.91,51.99,112
20130301|2012-10-01 12:30,1,52.01,52.22,52,52.13,142
20130301|2012-10-01 13:00,1,52.16,52.18,52.01,52.03,197
20130301|2012-10-01 13:30,1,52.03,52.08,51.93,52.01,253
20130301|2012-10-01 17:00,2,52,52,51.78,51.81,19
20130301|2012-10-01 17:30,2,51.75,51.75,51.69,51.69,12
20130301|2012-10-01 18:00,2,51.79,51.79,51.78,51.78,10
20130301|2012-10-01 18:30,2,51.78,51.81,51.78,51.81,9
20130301|2012-10-01 19:30,2,51.77,51.77,51.75,51.75,4
20130301|2012-10-01 20:30,2,51.88,51.88,51.78,51.78,3
20130301|2012-10-01 21:00,2,51.83,51.85,51.83,51.85,3
20130301|2012-10-01 21:30,2,51.96,51.96,51.96,51.96,2
20130301|2012-10-01 22:00,2,51.98,51.98,51.98,51.98,2
20130301|2012-10-01 22:30,2,51.96,51.97,51.96,51.97,13
20130301|2012-10-01 23:00,2,51.83,51.83,51.78,51.78,4
20130301|2012-10-01 23:30,2,51.78,51.86,51.78,51.86,30
20130301|2012-10-02 00:00,2,51.85,51.86,51.85,51.85,23
20130301|2012-10-02 00:30,2,51.89,51.89,51.89,51.89,1
20130301|2012-10-02 01:30,2,52.02,52.05,52.02,52.05,2
20130301|2012-10-02 02:00,2,51.99,51.99,51.99,51.99,4
20130301|2012-10-02 02:30,2,51.94,51.96,51.88,51.96,8
20130301|2012-10-02 03:00,2,51.99,52.05,51.98,52.03,46
20130301|2012-10-02 03:30,2,52.02,52.03,51.6,51.6,28
20130301|2012-10-02 04:00,2,51.6,51.63,51.57,51.63,37
20130301|2012-10-02 04:30,2,51.65,51.65,51.5,51.51,87
20130301|2012-10-02 05:00,2,51.45,51.45,51.23,51.24,94
20130301|2012-10-02 05:30,2,51.19,51.24,51.12,51.21,46
20130301|2012-10-02 06:00,2,51.16,51.25,51.16,51.17,23
20130301|2012-10-02 06:30,2,51.18,51.27,51.02,51.02,26
20130301|2012-10-02 07:00,2,51.04,51.14,51.01,51.14,24
20130301|2012-10-02 07:30,2,51.1,51.19,50.87,50.91,93
20130301|2012-10-02 08:00,2,51.04,51.05,50.87,51.05,75
20130301|2012-10-02 08:30,2,51.03,51.33,51.02,51.32,150
20130301|2012-10-02 09:00,2,51.31,51.43,51.25,51.38,115
20130301|2012-10-02 09:30,2,51.35,51.5,51.31,51.41,523
20130301|2012-10-02 10:00,2,51.35,51.59,51.28,51.59,210
20130301|2012-10-02 10:30,2,51.61,51.7,51.46,51.67,175
20130301|2012-10-02 11:00,2,51.68,51.71,51.55,51.58,98
20130301|2012-10-02 11:30,2,51.53,51.6,51.44,51.6,66
20130301|2012-10-02 12:00,2,51.58,51.62,51.44,51.44,139
20130301|2012-10-02 12:30,2,51.47,51.55,51.39,51.55,131
20130301|2012-10-02 13:00,2,51.56,51.65,51.51,51.53,85
20130301|2012-10-02 13:30,2,51.57,51.57,51.37,51.43,195
20130301|2012-10-02 17:00,3,51.57,51.57,51.17,51.32,59
20130301|2012-10-02 17:30,3,51.35,51.35,51.23,51.23,5
20130301|2012-10-02 18:00,3,51.29,51.29,51.19,51.19,7
20130301|2012-10-02 18:30,3,51.15,51.16,51.12,51.16,13
20130301|2012-10-02 19:00,3,51.15,51.15,51.15,51.15,1
20130301|2012-10-02 19:30,3,51.06,51.23,51.04,51.14,7
20130301|2012-10-02 20:00,3,51.08,51.08,51.08,51.08,2
20130301|2012-10-02 20:30,3,51.11,51.13,51.11,51.12,15
20130301|2012-10-02 21:30,3,51.04,51.05,50.91,50.91,32
20130301|2012-10-02 22:00,3,50.93,50.95,50.9,50.91,24
20130301|2012-10-02 22:30,3,50.9,51.25,50.89,51.15,143
20130301|2012-10-02 23:00,3,51.13,51.13,51.1,51.12,52
20130301|2012-10-02 23:30,3,51.1,51.1,51.1,51.1,5
20130301|2012-10-03 00:00,3,51.06,51.1,51.05,51.05,27
20130301|2012-10-03 00:30,3,51.05,51.05,50.98,51,52
20130301|2012-10-03 01:00,3,51.06,51.06,51.06,51.06,11
20130301|2012-10-03 01:30,3,51.1,51.1,51.05,51.05,6
20130301|2012-10-03 02:00,3,51.05,51.1,50.99,50.99,45
20130301|2012-10-03 02:30,3,51.02,51.02,50.85,50.85,27
20130301|2012-10-03 03:00,3,50.97,51.1,50.97,51.1,19
20130301|2012-10-03 03:30,3,51.09,51.19,51.09,51.19,23
20130301|2012-10-03 04:00,3,51.12,51.12,51.12,51.12,25
20130301|2012-10-03 04:30,3,51.27,51.49,51.27,51.49,20
20130301|2012-10-03 05:00,3,51.41,51.41,51.23,51.23,12
20130301|2012-10-03 05:30,3,51.36,51.4,51.31,51.4,19
20130301|2012-10-03 06:00,3,51.41,51.46,51.4,51.42,6
20130301|2012-10-03 06:30,3,51.44,51.6,51.44,51.56,8
20130301|2012-10-03 07:00,3,51.62,51.62,51.5,51.52,7
20130301|2012-10-03 07:30,3,51.52,51.52,51.41,51.47,34
20130301|2012-10-03 08:00,3,51.47,51.7,51.42,51.67,83
20130301|2012-10-03 08:30,3,51.66,51.68,51.5,51.54,50
20130301|2012-10-03 09:00,3,51.53,51.69,51.49,51.52,88
20130301|2012-10-03 09:30,3,51.5,51.5,50.99,51.11,403
20130301|2012-10-03 10:00,3,51.09,51.12,50.87,51.02,163
20130301|2012-10-03 10:30,3,50.97,51.17,50.97,51.16,111
20130301|2012-10-03 11:00,3,51.21,51.3,51.17,51.24,84
20130301|2012-10-03 11:30,3,51.24,51.64,51.24,51.56,200
20130301|2012-10-03 12:00,3,51.54,51.65,51.42,51.43,211
20130301|2012-10-03 12:30,3,51.41,51.76,51.4,51.76,113
20130301|2012-10-03 13:00,3,51.78,51.81,51.55,51.61,241
20130301|2012-10-03 13:30,3,51.57,51.61,51.47,51.53,300
20130301|2012-10-03 17:00,4,51.44,51.56,51.44,51.54,29
20130301|2012-10-03 17:30,4,51.59,51.64,51.59,51.64,44
20130301|2012-10-03 18:00,4,51.65,51.66,51.64,51.64,18
20130301|2012-10-03 18:30,4,51.52,51.52,51.52,51.52,2
20130301|2012-10-03 19:00,4,51.57,51.61,51.57,51.61,51
20130301|2012-10-03 19:30,4,51.61,51.65,51.61,51.65,17
20130301|2012-10-03 20:00,4,51.64,51.64,51.62,51.62,3
20130301|2012-10-03 20:30,4,51.57,51.6,51.44,51.44,15
20130301|2012-10-03 21:00,4,51.44,51.49,51.44,51.49,3
20130301|2012-10-03 21:30,4,51.62,51.75,51.62,51.74,46
20130301|2012-10-03 22:00,4,51.71,51.8,51.71,51.8,11
20130301|2012-10-03 22:30,4,51.75,51.75,51.51,51.51,76
20130301|2012-10-03 23:00,4,51.49,51.49,51.49,51.49,10
20130301|2012-10-03 23:30,4,51.48,51.48,51.48,51.48,8
20130301|2012-10-04 00:00,4,51.5,51.5,51.49,51.49,3
20130301|2012-10-04 01:00,4,51.51,51.53,51.51,51.53,2
20130301|2012-10-04 01:30,4,51.54,51.73,51.5,51.73,29
20130301|2012-10-04 02:00,4,51.68,51.71,51.66,51.66,8
20130301|2012-10-04 02:30,4,51.67,51.74,51.67,51.74,25
20130301|2012-10-04 03:00,4,51.74,51.74,51.64,51.64,7
20130301|2012-10-04 03:30,4,51.62,51.68,51.62,51.62,17
20130301|2012-10-04 04:30,4,51.67,51.68,51.67,51.68,50
20130301|2012-10-04 05:00,4,51.68,51.7,51.68,51.7,2
20130301|2012-10-04 05:30,4,51.73,51.73,51.73,51.73,25
20130301|2012-10-04 06:00,4,51.76,51.76,51.73,51.73,39
20130301|2012-10-04 06:30,4,51.78,51.78,51.78,51.78,1
20130301|2012-10-04 07:00,4,51.78,51.8,51.68,51.7,20
20130301|2012-10-04 07:30,4,51.79,52.41,51.76,52.12,117
20130301|2012-10-04 08:00,4,52.16,52.49,52.16,52.32,154
20130301|2012-10-04 08:30,4,52.32,52.35,52.17,52.19,73
20130301|2012-10-04 09:00,4,52.23,52.41,52.21,52.4,70
20130301|2012-10-04 09:30,4,52.38,52.39,52.12,52.24,346
20130301|2012-10-04 10:00,4,52.18,52.22,51.97,52.05,158
20130301|2012-10-04 10:30,4,51.99,52.08,51.92,52.01,125
20130301|2012-10-04 11:00,4,51.99,52.25,51.98,52.24,213
20130301|2012-10-04 11:30,4,52.24,52.31,52.07,52.09,104
20130301|2012-10-04 12:00,4,52.06,52.12,51.98,52.08,203
20130301|2012-10-04 12:30,4,52.05,52.16,52.04,52.1,38
20130301|2012-10-04 13:00,4,52.11,52.3,52.09,52.22,112
20130301|2012-10-04 13:30,4,52.17,52.32,52.1,52.24,504
20130301|2012-10-04 17:00,5,51.94,51.94,51.94,51.94,1
20130301|2012-10-04 17:30,5,51.91,51.91,51.89,51.9,6
20130301|2012-10-04 18:30,5,52.14,52.22,52.14,52.22,3
20130301|2012-10-04 19:00,5,52.26,52.28,52.26,52.27,20
20130301|2012-10-04 20:30,5,52.31,52.31,52.31,52.31,1
20130301|2012-10-04 21:00,5,52.34,52.34,52.33,52.33,15
20130301|2012-10-04 21:30,5,52.35,52.35,52.35,52.35,37
20130301|2012-10-04 22:00,5,52.35,52.38,52.35,52.35,40
20130301|2012-10-04 22:30,5,52.35,52.37,52.35,52.37,9
20130301|2012-10-04 23:00,5,52.37,52.37,52.37,52.37,3
20130301|2012-10-04 23:30,5,52.39,52.39,52.39,52.39,2
20130301|2012-10-05 00:30,5,52.35,52.35,52.35,52.35,3
20130301|2012-10-05 01:00,5,52.39,52.39,52.38,52.38,7
20130301|2012-10-05 01:30,5,52.32,52.32,52.22,52.22,9
20130301|2012-10-05 02:00,5,52.22,52.22,52.14,52.14,9
20130301|2012-10-05 02:30,5,52.06,52.13,52.06,52.13,4
20130301|2012-10-05 03:00,5,52.04,52.04,52.02,52.04,5
20130301|2012-10-05 03:30,5,51.99,52.18,51.99,52.18,7
20130301|2012-10-05 04:00,5,52.18,52.2,52.18,52.2,37
20130301|2012-10-05 05:00,5,52.21,52.43,52.21,52.29,50
20130301|2012-10-05 05:30,5,52.29,52.29,52.29,52.29,1
20130301|2012-10-05 06:00,5,52.28,52.34,52.28,52.34,2
20130301|2012-10-05 06:30,5,52.44,52.44,52.44,52.44,1
20130301|2012-10-05 07:00,5,52.43,52.5,52.38,52.4,19
20130301|2012-10-05 07:30,5,52.45,52.6,52.43,52.58,35
20130301|2012-10-05 08:00,5,52.57,52.62,52.44,52.45,15
20130301|2012-10-05 08:30,5,52.43,52.5,52.4,52.45,28
20130301|2012-10-05 09:00,5,52.44,52.44,52.14,52.15,72
20130301|2012-10-05 09:30,5,52.17,52.37,52.08,52.37,330
20130301|2012-10-05 10:00,5,52.39,52.5,52.27,52.37,144
20130301|2012-10-05 10:30,5,52.4,52.4,52.04,52.26,183
20130301|2012-10-05 11:00,5,52.27,52.56,52.26,52.44,117
20130301|2012-10-05 11:30,5,52.38,52.38,52.19,52.25,77
20130301|2012-10-05 12:00,5,52.16,52.16,52.08,52.12,25
20130301|2012-10-05 12:30,5,52.07,52.1,51.98,52,184
20130301|2012-10-05 13:00,5,52.06,52.13,51.94,51.97,64
20130301|2012-10-05 13:30,5,51.99,52.04,51.77,52.04,339
20130301|2012-10-07 17:00,8,52.17,52.18,51.87,51.92,34
20130301|2012-10-07 17:30,8,51.96,51.96,51.94,51.94,2
20130301|2012-10-07 18:00,8,51.93,51.94,51.93,51.93,4
20130301|2012-10-07 18:30,8,51.98,51.98,51.98,51.98,12
20130301|2012-10-07 19:00,8,52.02,52.03,52.02,52.03,5
20130301|2012-10-07 19:30,8,52.19,52.27,52.13,52.25,5
20130301|2012-10-07 20:00,8,52.3,52.31,52.14,52.21,23
20130301|2012-10-07 21:00,8,52.21,52.22,52.15,52.15,3
20130301|2012-10-07 21:30,8,52.12,52.12,52.1,52.1,3
20130301|2012-10-07 22:00,8,52.15,52.15,51.93,51.95,108
20130301|2012-10-07 22:30,8,51.95,52,51.91,52,48
20130301|2012-10-07 23:00,8,52.06,52.06,52.03,52.03,2
20130301|2012-10-07 23:30,8,52.01,52.01,51.93,51.93,32
20130301|2012-10-08 00:00,8,51.89,51.91,51.79,51.87,125
20130301|2012-10-08 00:30,8,51.86,52.07,51.85,52.07,11
20130301|2012-10-08 01:00,8,51.96,52,51.95,52,4
20130301|2012-10-08 01:30,8,51.98,51.98,51.98,51.98,1
20130301|2012-10-08 02:00,8,52.03,52.03,51.96,51.96,7
20130301|2012-10-08 02:30,8,51.9,51.9,51.87,51.87,4
20130301|2012-10-08 03:00,8,51.82,51.91,51.82,51.91,6
20130301|2012-10-08 03:30,8,51.87,51.87,51.87,51.87,1
20130301|2012-10-08 04:00,8,51.85,51.86,51.82,51.86,31
20130301|2012-10-08 04:30,8,51.83,51.83,51.71,51.78,16
20130301|2012-10-08 05:00,8,51.7,51.7,51.65,51.65,7
20130301|2012-10-08 05:30,8,51.66,51.66,51.63,51.63,4
20130301|2012-10-08 06:30,8,51.81,51.81,51.81,51.81,1
20130301|2012-10-08 07:00,8,51.81,51.81,51.78,51.78,5
20130301|2012-10-08 07:30,8,51.82,51.92,51.82,51.84,22
20130301|2012-10-08 08:00,8,51.89,51.96,51.84,51.96,38
20130301|2012-10-08 08:30,8,51.89,51.99,51.86,51.95,14
20130301|2012-10-08 09:00,8,51.95,51.99,51.9,51.9,44
20130301|2012-10-08 09:30,8,51.91,52.1,51.84,51.99,250
20130301|2012-10-08 10:00,8,51.96,52.01,51.87,51.91,147
20130301|2012-10-08 10:30,8,51.95,52.07,51.93,52.04,131
20130301|2012-10-08 11:00,8,52.04,52.11,52.04,52.04,104
20130301|2012-10-08 11:30,8,52.05,52.05,51.94,51.94,70
20130301|2012-10-08 12:00,8,51.96,51.97,51.79,51.83,91
20130301|2012-10-08 12:30,8,51.79,51.87,51.79,51.86,65
20130301|2012-10-08 13:00,8,51.86,51.9,51.79,51.82,73
20130301|2012-10-08 13:30,8,51.79,51.8,51.68,51.7,214
20130301|2012-10-08 17:00,9,51.72,51.72,51.72,51.72,2
20130301|2012-10-08 17:30,9,51.88,51.88,51.88,51.88,1
20130301|2012-10-08 18:00,9,51.84,51.84,51.81,51.81,3
20130301|2012-10-08 18:30,9,51.81,51.84,51.81,51.81,5
20130301|2012-10-08 19:00,9,52,52,52,52,1
20130301|2012-10-08 19:30,9,51.98,52,51.98,52,6
20130301|2012-10-08 20:00,9,52.12,52.17,52.12,52.17,3
20130301|2012-10-08 20:30,9,52.09,52.12,52.09,52.12,2
20130301|2012-10-08 21:00,9,52.19,52.19,52.19,52.19,1
20130301|2012-10-08 21:30,9,52.23,52.23,52.23,52.23,4
20130301|2012-10-08 22:00,9,52.24,52.24,52.24,52.24,1
20130301|2012-10-08 22:30,9,52.29,52.29,52.29,52.29,5
20130301|2012-10-09 03:30,9,52.35,52.35,52.35,52.35,2
20130301|2012-10-09 04:30,9,52.39,52.39,52.38,52.38,2
20130301|2012-10-09 05:00,9,52.32,52.52,52.32,52.52,7
20130301|2012-10-09 05:30,9,52.53,52.53,52.44,52.44,13
20130301|2012-10-09 06:00,9,52.5,52.62,52.5,52.6,21
20130301|2012-10-09 06:30,9,52.53,52.55,52.5,52.51,5
20130301|2012-10-09 07:00,9,52.55,52.56,52.51,52.51,10
20130301|2012-10-09 07:30,9,52.53,52.68,52.51,52.53,44
20130301|2012-10-09 08:00,9,52.48,52.54,52.43,52.46,17
20130301|2012-10-09 08:30,9,52.44,52.61,52.44,52.59,36
20130301|2012-10-09 09:00,9,52.6,52.76,52.57,52.71,55
20130301|2012-10-09 09:30,9,52.69,52.7,52.35,52.42,259
20130301|2012-10-09 10:00,9,52.4,52.52,52.37,52.52,120
20130301|2012-10-09 10:30,9,52.52,52.52,52.42,52.47,590
20130301|2012-10-09 11:00,9,52.49,52.54,52.39,52.4,432
20130301|2012-10-09 11:30,9,52.39,52.43,52.18,52.22,158
20130301|2012-10-09 12:00,9,52.23,52.25,52.05,52.05,106
20130301|2012-10-09 12:30,9,52.05,52.13,51.98,51.98,113
20130301|2012-10-09 13:00,9,51.99,52.07,51.92,52.06,64
20130301|2012-10-09 13:30,9,52.09,52.17,52,52,295
20130301|2012-10-09 17:30,10,51.66,51.66,51.66,51.66,1
20130301|2012-10-09 18:00,10,51.72,51.72,51.72,51.72,2
20130301|2012-10-09 19:30,10,51.84,51.84,51.84,51.84,2
20130301|2012-10-09 20:00,10,51.87,51.88,51.87,51.88,10
20130301|2012-10-09 20:30,10,51.94,51.99,51.94,51.99,2
20130301|2012-10-09 21:00,10,51.98,51.98,51.86,51.86,60
20130301|2012-10-09 21:30,10,51.9,52.02,51.9,52.02,2
20130301|2012-10-09 22:00,10,52.14,52.14,52.02,52.04,80
20130301|2012-10-09 23:30,10,52.08,52.08,52.06,52.08,5
20130301|2012-10-10 00:00,10,52.08,52.08,52.08,52.08,3
20130301|2012-10-10 00:30,10,52.1,52.15,52.1,52.15,9
20130301|2012-10-10 01:00,10,52.17,52.26,52.13,52.18,47
20130301|2012-10-10 01:30,10,52.11,52.14,52.11,52.13,10
20130301|2012-10-10 02:00,10,52.26,52.31,52.26,52.31,9
20130301|2012-10-10 02:30,10,52.29,52.3,52.29,52.3,18
20130301|2012-10-10 03:30,10,52.22,52.24,52.22,52.24,50
20130301|2012-10-10 04:00,10,52.18,52.21,52.18,52.21,2
20130301|2012-10-10 04:30,10,52.18,52.26,52.18,52.26,6
20130301|2012-10-10 05:00,10,52.2,52.24,52.17,52.17,41
20130301|2012-10-10 05:30,10,52.29,52.29,52.29,52.29,1
20130301|2012-10-10 06:00,10,52.26,52.26,52.26,52.26,4
20130301|2012-10-10 06:30,10,52.23,52.24,52.21,52.21,4
20130301|2012-10-10 07:00,10,52.28,52.28,52.24,52.26,13
20130301|2012-10-10 07:30,10,52.25,52.25,52.14,52.14,80
20130301|2012-10-10 08:00,10,52.18,52.2,52.15,52.16,28
20130301|2012-10-10 08:30,10,52.19,52.19,52.05,52.07,113
20130301|2012-10-10 09:00,10,52.1,52.14,51.98,52,184
20130301|2012-10-10 09:30,10,51.96,51.99,51.71,51.77,236
20130301|2012-10-10 10:00,10,51.76,51.76,51.56,51.7,408
20130301|2012-10-10 10:30,10,51.7,51.7,51.54,51.67,230
20130301|2012-10-10 11:00,10,51.66,51.71,51.61,51.7,153
20130301|2012-10-10 11:30,10,51.7,51.7,51.63,51.63,71
20130301|2012-10-10 12:00,10,51.62,51.69,51.58,51.67,75
20130301|2012-10-10 12:30,10,51.67,51.77,51.62,51.74,128
20130301|2012-10-10 13:00,10,51.71,51.78,51.47,51.51,145
20130301|2012-10-10 13:30,10,51.53,51.58,51.43,51.43,237
20130301|2012-10-10 17:00,11,51.5,51.56,51.5,51.5,10
20130301|2012-10-10 17:30,11,51.53,51.53,51.53,51.53,2
20130301|2012-10-10 19:00,11,51.56,51.56,51.56,51.56,24
20130301|2012-10-10 19:30,11,51.62,51.62,51.62,51.62,2
20130301|2012-10-10 20:00,11,51.7,51.85,51.7,51.85,22
20130301|2012-10-10 20:30,11,51.92,51.92,51.86,51.86,3
20130301|2012-10-10 21:30,11,52.15,52.2,52.13,52.14,7
20130301|2012-10-10 22:00,11,52.22,52.22,52.18,52.18,2
20130301|2012-10-10 22:30,11,52.19,52.2,52.19,52.2,10
20130301|2012-10-10 23:00,11,52.25,52.27,52.18,52.2,13
20130301|2012-10-10 23:30,11,52.2,52.2,52.2,52.2,5
20130301|2012-10-11 00:00,11,52.18,52.18,52.14,52.15,17
20130301|2012-10-11 00:30,11,52.16,52.26,52.14,52.14,33
20130301|2012-10-11 01:00,11,52.12,52.2,52.11,52.2,36
20130301|2012-10-11 01:30,11,52.21,52.21,52.21,52.21,1
20130301|2012-10-11 02:30,11,52.16,52.19,52.16,52.17,10
20130301|2012-10-11 03:30,11,52.19,52.27,52.19,52.27,11
20130301|2012-10-11 06:00,11,52.39,52.39,52.31,52.31,53
20130301|2012-10-11 06:30,11,52.28,52.28,52.06,52.14,27
20130301|2012-10-11 07:00,11,52.13,52.2,51.95,52.07,51
20130301|2012-10-11 07:30,11,52.4,53.14,51.79,52.76,415
20130301|2012-10-11 08:00,11,52.77,52.78,52.38,52.38,56
20130301|2012-10-11 08:30,11,52.36,52.36,52.05,52.11,253
20130301|2012-10-11 09:00,11,52.14,52.18,51.9,52.18,180
20130301|2012-10-11 09:30,11,52.19,52.49,52.18,52.24,242
20130301|2012-10-11 10:00,11,52.25,52.45,52.25,52.45,201
20130301|2012-10-11 10:30,11,52.39,52.4,52.25,52.3,233
20130301|2012-10-11 11:00,11,52.31,52.38,52.29,52.31,77
20130301|2012-10-11 11:30,11,52.33,52.4,52.3,52.4,30
20130301|2012-10-11 12:00,11,52.32,52.45,52.29,52.37,41
20130301|2012-10-11 12:30,11,52.38,52.54,52.3,52.36,140
20130301|2012-10-11 13:00,11,52.3,52.34,52.16,52.2,107
20130301|2012-10-11 13:30,11,52.15,52.22,52.11,52.19,223
20130301|2012-10-11 17:00,12,52.21,52.21,52.14,52.19,23
20130301|2012-10-11 17:30,12,52.31,52.31,52.31,52.31,2
20130301|2012-10-11 18:00,12,52.19,52.19,52.19,52.19,2
20130301|2012-10-11 19:30,12,52.46,52.48,52.44,52.45,16
20130301|2012-10-11 20:00,12,52.44,52.44,52.36,52.38,5
20130301|2012-10-11 20:30,12,52.45,52.45,52.45,52.45,2
20130301|2012-10-11 21:00,12,52.36,52.36,52.35,52.35,3
20130301|2012-10-11 21:30,12,52.3,52.3,52.3,52.3,3
20130301|2012-10-11 22:30,12,52.09,52.09,52.09,52.09,1
20130301|2012-10-12 00:30,12,51.99,51.99,51.87,51.87,3
20130301|2012-10-12 01:00,12,51.77,51.77,51.67,51.73,11
20130301|2012-10-12 01:30,12,51.75,51.79,51.75,51.79,7
20130301|2012-10-12 02:00,12,51.82,51.83,51.75,51.78,28
20130301|2012-10-12 02:30,12,51.77,51.77,51.6,51.63,18
20130301|2012-10-12 03:00,12,51.67,51.67,51.42,51.45,72
20130301|2012-10-12 03:30,12,51.51,51.63,51.51,51.63,39
20130301|2012-10-12 04:00,12,51.6,51.6,51.6,51.6,2
20130301|2012-10-12 04:30,12,51.65,51.79,51.65,51.79,111
20130301|2012-10-12 05:00,12,51.82,51.96,51.82,51.87,20
20130301|2012-10-12 06:00,12,51.86,51.86,51.82,51.85,5
20130301|2012-10-12 07:00,12,51.79,51.79,51.78,51.78,2
20130301|2012-10-12 07:30,12,51.83,51.85,51.76,51.76,5
20130301|2012-10-12 08:00,12,51.77,51.85,51.76,51.85,6
20130301|2012-10-12 08:30,12,51.79,51.93,51.74,51.89,16
20130301|2012-10-12 09:00,12,51.9,51.9,51.76,51.77,23
20130301|2012-10-12 09:30,12,51.78,51.78,51.5,51.53,716
20130301|2012-10-12 10:00,12,51.52,51.61,51.43,51.46,546
20130301|2012-10-12 10:30,12,51.47,51.55,51.35,51.37,78
20130301|2012-10-12 11:00,12,51.33,51.38,51.1,51.26,225
20130301|2012-10-12 11:30,12,51.19,51.3,51.19,51.24,81
20130301|2012-10-12 12:00,12,51.23,51.24,51.08,51.23,72
20130301|2012-10-12 12:30,12,51.19,51.19,51.07,51.14,33
20130301|2012-10-12 13:00,12,51.22,51.55,51.22,51.48,158
20130301|2012-10-12 13:30,12,51.45,51.65,51.25,51.62,212
20130301|2012-10-14 17:00,15,51.46,51.46,50.99,50.99,19
20130301|2012-10-14 17:30,15,50.99,50.99,50.99,50.99,23
20130301|2012-10-14 18:00,15,50.99,50.99,50.96,50.96,31
20130301|2012-10-14 18:30,15,50.96,50.96,50.95,50.95,47
20130301|2012-10-14 19:00,15,50.97,50.98,50.97,50.98,5
20130301|2012-10-14 19:30,15,50.98,51.14,50.98,51.14,21
20130301|2012-10-14 20:00,15,50.99,51.12,50.99,51.12,5
20130301|2012-10-14 21:00,15,51.04,51.04,50.95,50.95,19
20130301|2012-10-14 21:30,15,50.95,51.15,50.9,51.15,22
20130301|2012-10-14 22:00,15,51.09,51.13,51.09,51.13,2
20130301|2012-10-14 23:00,15,51.17,51.17,51.15,51.17,3
20130301|2012-10-14 23:30,15,51.04,51.13,50.94,51.13,18
20130301|2012-10-15 00:30,15,51,51,51,51,2
20130301|2012-10-15 01:00,15,51.01,51.05,50.98,51.05,4
20130301|2012-10-15 01:30,15,50.99,50.99,50.99,50.99,1
20130301|2012-10-15 02:00,15,50.95,50.97,50.77,50.81,160
20130301|2012-10-15 02:30,15,50.78,50.78,50.73,50.73,42
20130301|2012-10-15 03:00,15,50.66,50.66,50.65,50.65,5
20130301|2012-10-15 03:30,15,50.67,50.67,50.34,50.5,134
20130301|2012-10-15 04:00,15,50.49,50.69,50.48,50.69,29
20130301|2012-10-15 04:30,15,50.7,50.73,50.66,50.68,22
20130301|2012-10-15 05:00,15,50.66,50.66,50.55,50.64,12
20130301|2012-10-15 05:30,15,50.7,50.81,50.7,50.81,5
20130301|2012-10-15 06:00,15,50.81,50.82,50.81,50.82,2
20130301|2012-10-15 06:30,15,50.69,50.69,50.68,50.68,3
20130301|2012-10-15 07:00,15,50.84,50.84,50.78,50.83,11
20130301|2012-10-15 07:30,15,50.84,50.9,50.72,50.72,16
20130301|2012-10-15 08:00,15,50.81,50.85,50.7,50.76,44
20130301|2012-10-15 08:30,15,50.92,50.94,50.84,50.84,9
20130301|2012-10-15 09:00,15,50.85,50.94,50.79,50.79,49
20130301|2012-10-15 09:30,15,50.73,50.75,50.52,50.63,348
20130301|2012-10-15 10:00,15,50.64,50.69,50.52,50.62,122
20130301|2012-10-15 10:30,15,50.61,50.71,50.61,50.67,93
20130301|2012-10-15 11:00,15,50.72,50.87,50.67,50.8,157
20130301|2012-10-15 11:30,15,50.81,50.85,50.72,50.74,48
20130301|2012-10-15 12:00,15,50.72,50.74,50.61,50.68,169
20130301|2012-10-15 12:30,15,50.67,50.7,50.55,50.55,104
20130301|2012-10-15 13:00,15,50.56,50.77,50.46,50.73,230
20130301|2012-10-15 13:30,15,50.74,50.94,50.73,50.94,268
20130301|2012-10-15 17:00,16,50.95,51.11,50.95,51.11,23
20130301|2012-10-15 17:30,16,51.26,51.26,51.25,51.25,6
20130301|2012-10-15 18:00,16,51.24,51.3,51.24,51.3,7
20130301|2012-10-15 19:00,16,51.25,51.3,51.23,51.3,3
20130301|2012-10-15 19:30,16,51.25,51.33,51.25,51.32,3
20130301|2012-10-15 20:00,16,51.34,51.5,51.34,51.48,8
20130301|2012-10-15 20:30,16,51.43,51.47,51.43,51.46,6
20130301|2012-10-15 21:00,16,51.52,51.53,51.52,51.53,3
20130301|2012-10-15 21:30,16,51.55,51.55,51.55,51.55,4
20130301|2012-10-15 22:00,16,51.47,51.47,51.47,51.47,2
20130301|2012-10-15 23:30,16,51.46,51.47,51.46,51.47,20
20130301|2012-10-16 00:30,16,51.58,51.58,51.58,51.58,2
20130301|2012-10-16 01:00,16,51.58,51.6,51.47,51.47,15
20130301|2012-10-16 01:30,16,51.53,51.59,51.47,51.47,28
20130301|2012-10-16 02:00,16,51.55,51.55,51.51,51.51,37
20130301|2012-10-16 02:30,16,51.53,51.55,51.32,51.34,148
20130301|2012-10-16 03:00,16,51.4,51.4,51.32,51.32,49
20130301|2012-10-16 03:30,16,51.32,51.32,51.22,51.22,84
20130301|2012-10-16 04:00,16,51.19,51.24,51,51.07,180
20130301|2012-10-16 04:30,16,51.07,51.22,51.05,51.22,20
20130301|2012-10-16 05:00,16,51.26,51.26,51.22,51.26,11
20130301|2012-10-16 05:30,16,51.26,51.26,51.23,51.23,9
20130301|2012-10-16 06:00,16,51.16,51.35,51.16,51.35,22
20130301|2012-10-16 06:30,16,51.43,51.5,51.41,51.48,10
20130301|2012-10-16 07:00,16,51.38,51.38,51.38,51.38,2
20130301|2012-10-16 07:30,16,51.28,51.28,51.24,51.27,9
20130301|2012-10-16 08:00,16,51.27,51.38,51.27,51.33,10
20130301|2012-10-16 08:30,16,51.27,51.33,51.27,51.33,9
20130301|2012-10-16 09:00,16,51.36,51.38,51.23,51.26,59
20130301|2012-10-16 09:30,16,51.2,51.36,51.17,51.31,143
20130301|2012-10-16 10:00,16,51.31,51.31,51.23,51.28,43
20130301|2012-10-16 10:30,16,51.34,51.39,51.18,51.28,197
20130301|2012-10-16 11:00,16,51.28,51.28,51.24,51.26,29
20130301|2012-10-16 11:30,16,51.28,51.33,51.19,51.21,26
20130301|2012-10-16 12:00,16,51.24,51.27,51.15,51.18,100
20130301|2012-10-16 12:30,16,51.16,51.35,51.16,51.35,96
20130301|2012-10-16 13:00,16,51.37,51.39,51.25,51.27,171
20130301|2012-10-16 13:30,16,51.28,51.38,51.26,51.37,335
20130301|2012-10-16 17:00,17,51.34,51.35,51.19,51.19,75
20130301|2012-10-16 17:30,17,51.29,51.36,51.29,51.34,5
20130301|2012-10-16 18:00,17,51.32,51.32,51.32,51.32,1
20130301|2012-10-16 18:30,17,51.25,51.25,51.25,51.25,1
20130301|2012-10-16 19:30,17,51.24,51.24,51.24,51.24,1
20130301|2012-10-16 20:00,17,51.5,51.53,51.5,51.51,3
20130301|2012-10-16 20:30,17,51.6,51.7,51.59,51.6,16
20130301|2012-10-16 21:00,17,51.63,51.64,51.52,51.55,27
20130301|2012-10-16 21:30,17,51.56,51.56,51.43,51.46,7
20130301|2012-10-16 23:00,17,51.45,51.45,51.45,51.45,6
20130301|2012-10-17 00:00,17,51.45,51.45,51.43,51.43,5
20130301|2012-10-17 00:30,17,51.52,51.52,51.52,51.52,1
20130301|2012-10-17 01:00,17,51.5,51.5,51.49,51.49,4
20130301|2012-10-17 01:30,17,51.55,51.56,51.54,51.54,3
20130301|2012-10-17 03:00,17,51.5,51.52,51.5,51.5,10
20130301|2012-10-17 03:30,17,51.49,51.54,51.48,51.54,11
20130301|2012-10-17 04:30,17,51.57,51.61,51.56,51.61,12
20130301|2012-10-17 05:00,17,51.58,51.58,51.56,51.56,2
20130301|2012-10-17 05:30,17,51.71,51.71,51.71,51.71,1
20130301|2012-10-17 06:30,17,51.8,51.82,51.66,51.66,23
20130301|2012-10-17 07:00,17,51.67,51.71,51.65,51.71,12
20130301|2012-10-17 07:30,17,51.71,51.72,51.71,51.72,2
20130301|2012-10-17 08:00,17,51.7,51.76,51.7,51.73,13
20130301|2012-10-17 08:30,17,51.71,51.84,51.7,51.82,57
20130301|2012-10-17 09:00,17,51.8,51.8,51.74,51.76,15
20130301|2012-10-17 09:30,17,51.79,51.85,51.62,51.67,323
20130301|2012-10-17 10:00,17,51.62,51.69,51.57,51.65,128
20130301|2012-10-17 10:30,17,51.66,51.66,51.63,51.63,34
20130301|2012-10-17 11:00,17,51.67,51.79,51.67,51.79,36
20130301|2012-10-17 11:30,17,51.73,51.76,51.58,51.61,43
20130301|2012-10-17 12:00,17,51.65,51.65,51.59,51.62,29
20130301|2012-10-17 12:30,17,51.64,51.7,51.6,51.7,76
20130301|2012-10-17 13:00,17,51.72,51.76,51.61,51.71,89
20130301|2012-10-17 13:30,17,51.78,51.96,51.67,51.85,316
20130301|2012-10-17 17:00,18,51.85,51.85,51.78,51.78,7
20130301|2012-10-17 19:00,18,51.99,52.02,51.96,52.02,8
20130301|2012-10-17 19:30,18,52.09,52.09,52.02,52.02,2
20130301|2012-10-17 20:00,18,52.04,52.16,52.04,52.16,4
20130301|2012-10-17 20:30,18,52.22,52.22,52.17,52.21,17
20130301|2012-10-17 21:00,18,52.28,52.33,52.28,52.33,2
20130301|2012-10-17 23:30,18,52.41,52.41,52.41,52.41,3
20130301|2012-10-18 00:00,18,52.41,52.41,52.41,52.41,4
20130301|2012-10-18 00:30,18,52.41,52.41,52.28,52.28,5
20130301|2012-10-18 01:30,18,52.28,52.28,52.28,52.28,1
20130301|2012-10-18 02:00,18,52.17,52.17,52.17,52.17,2
20130301|2012-10-18 02:30,18,52.25,52.25,52.25,52.25,1
20130301|2012-10-18 03:00,18,52.33,52.33,52.29,52.3,7
20130301|2012-10-18 03:30,18,52.3,52.31,52.14,52.23,36
20130301|2012-10-18 04:00,18,52.25,52.28,52.25,52.27,12
20130301|2012-10-18 04:30,18,52.25,52.36,52.25,52.36,29
20130301|2012-10-18 05:00,18,52.41,52.41,52.41,52.41,3
20130301|2012-10-18 05:30,18,52.41,52.41,52.35,52.35,19
20130301|2012-10-18 06:30,18,52.36,52.36,52.36,52.36,1
20130301|2012-10-18 07:00,18,52.38,52.39,52.37,52.37,4
20130301|2012-10-18 07:30,18,52.37,52.37,52.32,52.36,32
20130301|2012-10-18 08:00,18,52.33,52.36,52.28,52.32,55
20130301|2012-10-18 08:30,18,52.32,52.37,52.3,52.33,33
20130301|2012-10-18 09:00,18,52.32,52.37,52.27,52.28,32
20130301|2012-10-18 09:30,18,52.31,52.63,52.28,52.59,107
20130301|2012-10-18 10:00,18,52.57,52.65,52.53,52.57,93
20130301|2012-10-18 10:30,18,52.63,52.81,52.63,52.73,202
20130301|2012-10-18 11:00,18,52.75,52.99,52.73,52.97,283
20130301|2012-10-18 11:30,18,52.94,53.19,52.93,53.07,228
20130301|2012-10-18 12:00,18,53.11,53.11,52.89,52.93,127
20130301|2012-10-18 12:30,18,52.92,53,52.92,52.97,59
20130301|2012-10-18 13:00,18,52.99,52.99,52.88,52.92,126
20130301|2012-10-18 13:30,18,52.9,53.2,52.86,53.2,617
20130301|2012-10-18 17:00,19,53.13,53.13,53.13,53.13,10
20130301|2012-10-18 17:30,19,53.11,53.11,53.11,53.11,1
20130301|2012-10-18 20:00,19,52.84,52.85,52.76,52.76,26
20130301|2012-10-18 21:30,19,52.65,52.65,52.65,52.65,2
20130301|2012-10-18 22:30,19,52.71,52.71,52.71,52.71,4
20130301|2012-10-19 00:30,19,52.7,52.72,52.68,52.68,15
20130301|2012-10-19 01:00,19,52.71,52.71,52.71,52.71,1
20130301|2012-10-19 01:30,19,52.76,52.76,52.76,52.76,2
20130301|2012-10-19 02:00,19,52.73,52.8,52.73,52.8,40
20130301|2012-10-19 02:30,19,52.68,52.68,52.68,52.68,7
20130301|2012-10-19 03:30,19,52.86,53.03,52.86,52.99,41
20130301|2012-10-19 04:30,19,53.15,53.15,53.01,53.03,74
20130301|2012-10-19 05:30,19,53.16,53.31,53.15,53.31,37
20130301|2012-10-19 06:00,19,53.21,53.29,53.21,53.23,62
20130301|2012-10-19 06:30,19,53.17,53.17,53.17,53.17,1
20130301|2012-10-19 07:00,19,53.15,53.2,53.05,53.1,115
20130301|2012-10-19 07:30,19,53.11,53.11,53,53,26
20130301|2012-10-19 08:00,19,53.03,53.03,52.94,52.98,5
20130301|2012-10-19 08:30,19,52.91,52.97,52.85,52.95,16
20130301|2012-10-19 09:00,19,52.97,53.09,52.97,53,59
20130301|2012-10-19 09:30,19,52.98,53.03,52.75,52.81,157
20130301|2012-10-19 10:00,19,52.85,52.85,52.7,52.7,81
20130301|2012-10-19 10:30,19,52.69,52.7,52.48,52.49,134
20130301|2012-10-19 11:00,19,52.5,52.7,52.46,52.57,72
20130301|2012-10-19 11:30,19,52.54,52.59,52.52,52.52,143
20130301|2012-10-19 12:00,19,52.5,52.58,52.5,52.53,54
20130301|2012-10-19 12:30,19,52.49,52.57,52.47,52.51,47
20130301|2012-10-19 13:00,19,52.58,52.66,52.51,52.52,44
20130301|2012-10-19 13:30,19,52.52,52.54,52.35,52.35,219
20130301|2012-10-21 17:00,22,52.39,52.39,52.26,52.26,2
20130301|2012-10-21 18:00,22,52.24,52.24,52.19,52.19,2
20130301|2012-10-21 18:30,22,52.11,52.11,52.11,52.11,1
20130301|2012-10-21 20:00,22,52.4,52.66,52.37,52.65,12
20130301|2012-10-21 20:30,22,52.67,52.67,52.57,52.57,34
20130301|2012-10-21 21:00,22,52.66,52.66,52.66,52.66,3
20130301|2012-10-21 21:30,22,52.66,52.66,52.62,52.62,30
20130301|2012-10-22 00:30,22,52.66,52.73,52.65,52.73,23
20130301|2012-10-22 01:00,22,52.73,52.73,52.73,52.73,1
20130301|2012-10-22 01:30,22,52.74,52.74,52.74,52.74,2
20130301|2012-10-22 02:00,22,52.73,52.77,52.73,52.77,5
20130301|2012-10-22 02:30,22,52.81,53.05,52.81,53.05,48
20130301|2012-10-22 03:00,22,52.86,52.92,52.86,52.92,3
20130301|2012-10-22 03:30,22,52.84,52.84,52.74,52.74,5
20130301|2012-10-22 04:00,22,52.93,52.93,52.79,52.79,33
20130301|2012-10-22 04:30,22,52.83,52.96,52.83,52.96,53
20130301|2012-10-22 05:00,22,52.93,53.01,52.93,53.01,3
20130301|2012-10-22 06:00,22,52.92,53.03,52.92,53.03,12
20130301|2012-10-22 06:30,22,53,53,52.99,52.99,6
20130301|2012-10-22 07:00,22,53.01,53.07,53,53,11
20130301|2012-10-22 07:30,22,52.86,52.86,52.86,52.86,1
20130301|2012-10-22 08:00,22,52.9,52.92,52.89,52.89,7
20130301|2012-10-22 08:30,22,52.95,52.97,52.92,52.93,13
20130301|2012-10-22 09:00,22,52.93,52.99,52.81,52.88,31
20130301|2012-10-22 09:30,22,52.89,52.89,52.67,52.7,147
20130301|2012-10-22 10:00,22,52.75,52.82,52.65,52.65,94
20130301|2012-10-22 10:30,22,52.66,52.75,52.64,52.64,48
20130301|2012-10-22 11:00,22,52.68,52.72,52.64,52.65,33
20130301|2012-10-22 11:30,22,52.66,52.66,52.56,52.56,24
20130301|2012-10-22 12:00,22,52.56,52.62,52.54,52.56,77
20130301|2012-10-22 12:30,22,52.52,52.58,52.48,52.49,30
20130301|2012-10-22 13:00,22,52.5,52.56,52.49,52.56,22
20130301|2012-10-22 13:30,22,52.47,52.55,52.44,52.48,133
20130301|2012-10-22 17:00,23,52.6,52.66,52.6,52.66,38
20130301|2012-10-22 17:30,23,52.69,52.7,52.68,52.68,10
20130301|2012-10-22 18:00,23,52.75,52.8,52.74,52.8,18
20130301|2012-10-22 18:30,23,52.78,52.78,52.69,52.69,22
20130301|2012-10-22 19:00,23,52.71,52.81,52.71,52.81,15
20130301|2012-10-22 19:30,23,52.8,52.8,52.8,52.8,1
20130301|2012-10-22 20:00,23,52.84,52.84,52.72,52.75,4
20130301|2012-10-22 20:30,23,52.75,52.75,52.75,52.75,1
20130301|2012-10-22 21:30,23,52.62,52.62,52.62,52.62,2
20130301|2012-10-23 01:00,23,52.51,52.51,52.51,52.51,1
20130301|2012-10-23 01:30,23,52.44,52.44,52.44,52.44,1
20130301|2012-10-23 02:00,23,52.29,52.29,52.25,52.25,5
20130301|2012-10-23 02:30,23,52.18,52.35,52.15,52.35,108
20130301|2012-10-23 03:00,23,52.41,52.41,52.36,52.36,10
20130301|2012-10-23 03:30,23,52.26,52.31,52.26,52.31,3
20130301|2012-10-23 04:00,23,52.28,52.28,52.27,52.27,8
20130301|2012-10-23 04:30,23,52.26,52.29,52.24,52.28,46
20130301|2012-10-23 05:00,23,52.32,52.33,52.32,52.33,2
20130301|2012-10-23 05:30,23,52.26,52.31,52.26,52.28,7
20130301|2012-10-23 06:00,23,52.25,52.25,52.17,52.17,22
20130301|2012-10-23 06:30,23,52.26,52.26,52.24,52.24,8
20130301|2012-10-23 07:00,23,52.24,52.26,52.19,52.19,19
20130301|2012-10-23 07:30,23,52.15,52.15,52.03,52.05,30
20130301|2012-10-23 08:00,23,52.02,52.05,51.99,52.05,26
20130301|2012-10-23 08:30,23,52.05,52.05,51.95,51.95,98
20130301|2012-10-23 09:00,23,51.96,51.99,51.9,51.9,92
20130301|2012-10-23 09:30,23,51.9,51.99,51.8,51.98,248
20130301|2012-10-23 10:00,23,51.99,52.02,51.86,51.87,70
20130301|2012-10-23 10:30,23,51.9,52.14,51.9,52.12,56
20130301|2012-10-23 11:00,23,52.14,52.15,52.03,52.09,101
20130301|2012-10-23 11:30,23,52.08,52.19,52.07,52.08,76
20130301|2012-10-23 12:00,23,52.1,52.13,52.04,52.1,17
20130301|2012-10-23 12:30,23,52.17,52.22,52.13,52.18,54
20130301|2012-10-23 13:00,23,52.19,52.3,52.15,52.27,69
20130301|2012-10-23 13:30,23,52.22,52.34,52.12,52.17,340
20130301|2012-10-23 17:00,24,52.23,52.32,52.2,52.2,25
20130301|2012-10-23 17:30,24,52.23,52.38,52.23,52.35,46
20130301|2012-10-23 18:30,24,52.33,52.33,52.26,52.26,6
20130301|2012-10-23 19:00,24,52.3,52.3,52.3,52.3,1
20130301|2012-10-23 19:30,24,52.33,52.34,52.27,52.29,16
20130301|2012-10-23 20:00,24,52.31,52.58,52.31,52.58,12
20130301|2012-10-23 20:30,24,52.56,52.6,52.54,52.6,15
20130301|2012-10-23 21:00,24,52.56,52.56,52.56,52.56,1
20130301|2012-10-23 21:30,24,52.48,52.48,52.46,52.46,9
20130301|2012-10-23 22:00,24,52.44,52.44,52.37,52.41,10
20130301|2012-10-24 00:30,24,52.43,52.43,52.43,52.43,6
20130301|2012-10-24 02:00,24,52.49,52.55,52.49,52.52,41
20130301|2012-10-24 02:30,24,52.5,52.53,52.5,52.53,2
20130301|2012-10-24 03:00,24,52.5,52.5,52.5,52.5,4
20130301|2012-10-24 04:30,24,52.4,52.4,52.4,52.4,1
20130301|2012-10-24 05:00,24,52.51,52.54,52.41,52.54,22
20130301|2012-10-24 05:30,24,52.54,52.54,52.47,52.47,40
20130301|2012-10-24 06:00,24,52.45,52.47,52.43,52.44,13
20130301|2012-10-24 06:30,24,52.44,52.46,52.44,52.44,17
20130301|2012-10-24 07:00,24,52.45,52.45,52.45,52.45,2
20130301|2012-10-24 07:30,24,52.46,52.47,52.44,52.46,8
20130301|2012-10-24 08:00,24,52.4,52.41,52.26,52.34,31
20130301|2012-10-24 08:30,24,52.34,52.48,52.31,52.46,24
20130301|2012-10-24 09:00,24,52.5,52.51,52.42,52.44,126
20130301|2012-10-24 09:30,24,52.44,52.55,52.34,52.44,405
20130301|2012-10-24 10:00,24,52.39,52.53,52.38,52.44,180
20130301|2012-10-24 10:30,24,52.42,52.46,52.34,52.34,109
20130301|2012-10-24 11:00,24,52.33,52.42,52.3,52.38,97
20130301|2012-10-24 11:30,24,52.39,52.43,52.3,52.4,121
20130301|2012-10-24 12:00,24,52.38,52.49,52.38,52.47,20
20130301|2012-10-24 12:30,24,52.47,52.58,52.45,52.55,51
20130301|2012-10-24 13:00,24,52.64,52.69,52.5,52.52,101
20130301|2012-10-24 13:30,24,52.5,52.76,52.5,52.61,235
20130301|2012-10-24 17:00,25,52.62,52.62,52.62,52.62,1
20130301|2012-10-24 17:30,25,52.54,52.54,52.54,52.54,2
20130301|2012-10-24 18:00,25,52.53,52.53,52.53,52.53,1
20130301|2012-10-24 18:30,25,52.53,52.53,52.53,52.53,3
20130301|2012-10-24 20:00,25,52.52,52.53,52.52,52.53,21
20130301|2012-10-24 20:30,25,52.48,52.48,52.48,52.48,5
20130301|2012-10-24 21:00,25,52.59,52.59,52.59,52.59,4
20130301|2012-10-24 21:30,25,52.57,52.57,52.48,52.48,22
20130301|2012-10-24 22:00,25,52.5,52.5,52.5,52.5,20
20130301|2012-10-24 22:30,25,52.48,52.5,52.47,52.49,15
20130301|2012-10-24 23:00,25,52.49,52.49,52.49,52.49,7
20130301|2012-10-24 23:30,25,52.49,52.49,52.48,52.48,10
20130301|2012-10-25 00:30,25,52.55,52.56,52.55,52.56,12
20130301|2012-10-25 01:00,25,52.6,52.6,52.53,52.53,4
20130301|2012-10-25 01:30,25,52.52,52.52,52.52,52.52,2
20130301|2012-10-25 02:00,25,52.52,52.52,52.5,52.5,4
20130301|2012-10-25 02:30,25,52.5,52.63,52.45,52.63,31
20130301|2012-10-25 03:00,25,52.58,52.71,52.58,52.7,10
20130301|2012-10-25 03:30,25,52.74,53,52.71,52.96,34
20130301|2012-10-25 04:00,25,53.02,53.03,52.87,52.95,57
20130301|2012-10-25 04:30,25,52.95,52.99,52.79,52.99,47
20130301|2012-10-25 05:00,25,52.89,52.9,52.89,52.89,25
20130301|2012-10-25 05:30,25,52.93,52.93,52.91,52.91,4
20130301|2012-10-25 06:00,25,52.98,53.01,52.98,52.98,5
20130301|2012-10-25 06:30,25,52.95,52.97,52.95,52.97,2
20130301|2012-10-25 07:00,25,52.87,52.89,52.81,52.81,13
20130301|2012-10-25 07:30,25,52.84,52.84,52.57,52.57,10
20130301|2012-10-25 08:00,25,52.56,52.64,52.56,52.59,18
20130301|2012-10-25 08:30,25,52.63,52.64,52.53,52.54,174
20130301|2012-10-25 09:00,25,52.56,52.62,52.41,52.49,293
20130301|2012-10-25 09:30,25,52.47,52.54,52.31,52.41,640
20130301|2012-10-25 10:00,25,52.4,52.42,52.11,52.28,245
20130301|2012-10-25 10:30,25,52.28,52.36,52.21,52.33,377
20130301|2012-10-25 11:00,25,52.33,52.33,52.24,52.28,320
20130301|2012-10-25 11:30,25,52.26,52.3,52.21,52.22,299
20130301|2012-10-25 12:00,25,52.21,52.22,52.11,52.15,156
20130301|2012-10-25 12:30,25,52.15,52.19,52.11,52.15,115
20130301|2012-10-25 13:00,25,52.18,52.2,52.1,52.12,59
20130301|2012-10-25 13:30,25,52.14,52.29,52.1,52.24,282
20130301|2012-10-25 17:00,26,52.19,52.19,52.19,52.19,1
20130301|2012-10-25 18:30,26,52.15,52.15,52.15,52.15,1
20130301|2012-10-25 19:00,26,52.12,52.12,52.12,52.12,1
20130301|2012-10-25 19:30,26,52.05,52.18,52.04,52.18,13
20130301|2012-10-25 20:00,26,52.18,52.21,52,52,37
20130301|2012-10-25 20:30,26,51.98,52,51.98,52,2
20130301|2012-10-25 22:00,26,52.11,52.11,52.09,52.09,10
20130301|2012-10-26 00:30,26,51.84,51.87,51.75,51.75,33
20130301|2012-10-26 01:00,26,51.7,51.71,51.65,51.69,16
20130301|2012-10-26 01:30,26,51.6,51.73,51.6,51.73,17
20130301|2012-10-26 02:00,26,51.75,51.77,51.71,51.77,22
20130301|2012-10-26 02:30,26,51.75,51.86,51.75,51.85,7
20130301|2012-10-26 03:30,26,51.8,51.8,51.8,51.8,2
20130301|2012-10-26 04:00,26,51.83,51.83,51.71,51.71,30
20130301|2012-10-26 04:30,26,51.84,51.84,51.84,51.84,1
20130301|2012-10-26 05:00,26,51.86,51.86,51.86,51.86,5
20130301|2012-10-26 05:30,26,51.84,51.84,51.8,51.83,7
20130301|2012-10-26 06:00,26,51.82,51.88,51.82,51.88,12
20130301|2012-10-26 06:30,26,51.8,51.8,51.8,51.8,10
20130301|2012-10-26 07:00,26,51.81,51.93,51.8,51.92,135
20130301|2012-10-26 07:30,26,51.94,52.1,51.93,52.1,19
20130301|2012-10-26 08:00,26,52.17,52.18,52,52,106
20130301|2012-10-26 08:30,26,52.06,52.14,52.06,52.13,9
20130301|2012-10-26 09:00,26,51.98,51.98,51.87,51.97,32
20130301|2012-10-26 09:30,26,51.96,52.08,51.76,51.76,447
20130301|2012-10-26 10:00,26,51.78,51.83,51.48,51.6,328
20130301|2012-10-26 10:30,26,51.62,51.78,51.6,51.71,142
20130301|2012-10-26 11:00,26,51.74,51.74,51.65,51.7,153
20130301|2012-10-26 11:30,26,51.72,51.73,51.61,51.64,82
20130301|2012-10-26 12:00,26,51.65,51.65,51.54,51.56,242
20130301|2012-10-26 12:30,26,51.52,51.59,51.51,51.58,206
20130301|2012-10-26 13:00,26,51.62,51.63,51.52,51.6,43
20130301|2012-10-26 13:30,26,51.6,51.77,51.54,51.77,257
20130301|2012-10-28 17:00,29,51.77,51.77,51.54,51.54,16
20130301|2012-10-28 17:30,29,51.47,51.49,51.42,51.49,34
20130301|2012-10-28 18:00,29,51.46,51.46,51.42,51.42,5
20130301|2012-10-28 18:30,29,51.42,51.43,51.42,51.43,5
20130301|2012-10-28 19:00,29,51.39,51.39,51.31,51.34,11
20130301|2012-10-28 19:30,29,51.33,51.36,51.3,51.33,11
20130301|2012-10-28 20:00,29,51.3,51.32,51.24,51.28,49
20130301|2012-10-28 20:30,29,51.31,51.35,51.25,51.34,100
20130301|2012-10-28 21:00,29,51.34,51.36,51.31,51.34,54
20130301|2012-10-28 21:30,29,51.33,51.5,51.31,51.5,32
20130301|2012-10-28 22:00,29,51.52,51.55,51.41,51.41,24
20130301|2012-10-28 22:30,29,51.34,51.41,51.34,51.41,5
20130301|2012-10-28 23:00,29,51.43,51.45,51.42,51.42,4
20130301|2012-10-28 23:30,29,51.42,51.43,51.42,51.42,4
20130301|2012-10-29 00:00,29,51.45,51.47,51.45,51.47,4
20130301|2012-10-29 00:30,29,51.43,51.47,51.3,51.38,61
20130301|2012-10-29 01:30,29,51.41,51.43,51.41,51.43,4
20130301|2012-10-29 02:00,29,51.32,51.32,51.27,51.27,22
20130301|2012-10-29 02:30,29,51.22,51.29,51.13,51.29,18
20130301|2012-10-29 03:30,29,51.35,51.4,51.26,51.26,30
20130301|2012-10-29 04:30,29,51.39,51.4,51.35,51.35,16
20130301|2012-10-29 05:00,29,51.36,51.39,51.33,51.39,10
20130301|2012-10-29 05:30,29,51.44,51.44,51.39,51.39,14
20130301|2012-10-29 06:00,29,51.39,51.41,51.26,51.31,58
20130301|2012-10-29 06:30,29,51.38,51.38,51.38,51.38,4
20130301|2012-10-29 07:00,29,51.25,51.28,51.21,51.25,103
20130301|2012-10-29 07:30,29,51.27,51.29,51.19,51.29,71
20130301|2012-10-29 08:00,29,51.33,51.38,51.3,51.32,36
20130301|2012-10-29 08:30,29,51.23,51.3,51.2,51.27,28
20130301|2012-10-29 09:00,29,51.24,51.32,51.18,51.23,52
20130301|2012-10-29 09:30,29,51.19,51.28,51.1,51.12,344
20130301|2012-10-29 10:00,29,51.06,51.06,50.99,51,700
20130301|2012-10-29 10:30,29,50.99,50.99,50.9,50.92,111
20130301|2012-10-29 11:00,29,50.9,50.97,50.83,50.85,144
20130301|2012-10-29 11:30,29,50.83,50.91,50.82,50.91,26
20130301|2012-10-29 12:00,29,50.94,50.94,50.87,50.9,96
20130301|2012-10-29 12:30,29,50.9,50.91,50.86,50.91,72
20130301|2012-10-29 13:00,29,50.94,51.18,50.87,51.18,138
20130301|2012-10-29 13:30,29,51.1,51.19,50.95,50.95,231
20130301|2012-10-29 17:00,30,51.02,51.1,51,51.09,7
20130301|2012-10-29 17:30,30,51.04,51.04,51.04,51.04,1
20130301|2012-10-29 19:00,30,50.9,50.95,50.88,50.95,13
20130301|2012-10-29 19:30,30,50.94,51.23,50.94,51.23,14
20130301|2012-10-29 20:00,30,51.26,51.3,51.14,51.14,8
20130301|2012-10-29 21:30,30,51.11,51.11,51.11,51.11,2
20130301|2012-10-29 22:00,30,51.08,51.12,51.08,51.12,7
20130301|2012-10-29 22:30,30,51.04,51.04,51.01,51.01,2
20130301|2012-10-29 23:00,30,51.04,51.04,51.02,51.02,5
20130301|2012-10-29 23:30,30,51.02,51.02,51.02,51.02,6
20130301|2012-10-30 00:00,30,51.02,51.02,51.02,51.02,2
20130301|2012-10-30 00:30,30,51.04,51.09,51.04,51.08,16
20130301|2012-10-30 01:30,30,51.15,51.15,51.15,51.15,10
20130301|2012-10-30 02:00,30,51.19,51.19,51.19,51.19,1
20130301|2012-10-30 03:30,30,51.13,51.13,51.13,51.13,7
20130301|2012-10-30 04:00,30,51.09,51.09,50.93,50.95,34
20130301|2012-10-30 04:30,30,50.97,50.97,50.97,50.97,1
20130301|2012-10-30 05:00,30,51.05,51.05,51.03,51.03,32
20130301|2012-10-30 05:30,30,51.13,51.14,51.12,51.14,45
20130301|2012-10-30 06:00,30,51.15,51.17,51.14,51.17,7
20130301|2012-10-30 06:30,30,51.21,51.21,51.21,51.21,5
20130301|2012-10-30 07:00,30,51.17,51.17,51.12,51.13,57
20130301|2012-10-30 07:30,30,51.14,51.14,51.1,51.1,21
20130301|2012-10-30 08:00,30,51.08,51.08,51.08,51.08,1
20130301|2012-10-30 08:30,30,51.03,51.09,51,51.06,32
20130301|2012-10-30 09:00,30,51.04,51.18,51,51.14,123
20130301|2012-10-30 09:30,30,51.22,51.32,51.12,51.19,447
20130301|2012-10-30 10:00,30,51.18,51.3,51.12,51.2,310
20130301|2012-10-30 10:30,30,51.19,51.28,51.18,51.23,120
20130301|2012-10-30 11:00,30,51.25,51.25,51.09,51.12,251
20130301|2012-10-30 11:30,30,51.09,51.19,51.03,51.08,299
20130301|2012-10-30 12:00,30,51.07,51.09,51.03,51.07,74
20130301|2012-10-30 12:30,30,51.05,51.06,50.95,50.99,114
20130301|2012-10-30 13:00,30,51.01,51.01,50.92,50.92,55
20130301|2012-10-30 13:30,30,50.97,50.98,50.87,50.9,171
20130301|2012-10-30 17:00,31,50.93,50.93,50.92,50.93,4
20130301|2012-10-30 17:30,31,50.97,50.97,50.95,50.95,3
20130301|2012-10-30 18:30,31,50.92,50.93,50.91,50.91,5
20130301|2012-10-30 19:30,31,50.96,51.03,50.96,51.03,4
20130301|2012-10-30 20:00,31,51.09,51.1,51,51.01,28
20130301|2012-10-30 20:30,31,50.95,50.96,50.95,50.96,2
20130301|2012-10-30 21:00,31,51.02,51.02,51.02,51.02,1
20130301|2012-10-30 22:00,31,51.04,51.04,51.04,51.04,4
20130301|2012-10-31 00:00,31,51.04,51.04,51.04,51.04,1
20130301|2012-10-31 00:30,31,51.14,51.22,51.14,51.22,4
20130301|2012-10-31 01:30,31,51.27,51.37,51.27,51.29,36
20130301|2012-10-31 02:30,31,51.28,51.28,51.27,51.27,2
20130301|2012-10-31 03:00,31,51.29,51.33,51.29,51.33,30
20130301|2012-10-31 03:30,31,51.31,51.31,51.28,51.3,30
20130301|2012-10-31 04:00,31,51.3,51.37,51.29,51.37,88
20130301|2012-10-31 04:30,31,51.34,51.34,51.26,51.28,35
20130301|2012-10-31 05:00,31,51.25,51.25,51.25,51.25,11
20130301|2012-10-31 05:30,31,51.21,51.22,51.18,51.19,12
20130301|2012-10-31 06:00,31,51.21,51.24,51.21,51.21,3
20130301|2012-10-31 06:30,31,51.18,51.18,51.18,51.18,1
20130301|2012-10-31 07:00,31,51.15,51.15,51.08,51.08,15
20130301|2012-10-31 07:30,31,51.13,51.23,51.12,51.19,36
20130301|2012-10-31 08:00,31,51.2,51.2,51.12,51.13,21
20130301|2012-10-31 08:30,31,51.11,51.12,51.03,51.1,42
20130301|2012-10-31 09:00,31,51.11,51.16,50.98,51.07,137
20130301|2012-10-31 09:30,31,51.05,51.05,50.66,50.85,449
20130301|2012-10-31 10:00,31,50.85,51.25,50.85,51.21,598
20130301|2012-10-31 10:30,31,51.17,51.26,51.11,51.19,247
20130301|2012-10-31 11:00,31,51.2,51.26,51.07,51.07,513
20130301|2012-10-31 11:30,31,51.11,51.13,51.01,51.02,320
20130301|2012-10-31 12:00,31,51.03,51.04,51,51.02,136
20130301|2012-10-31 12:30,31,51.01,51.06,51,51.03,485
20130301|2012-10-31 13:00,31,51.02,51.09,51.01,51.09,100
20130301|2012-10-31 13:30,31,51.11,51.13,50.85,50.88,663
20130301|2012-10-31 17:00,1,50.88,50.95,50.88,50.95,21
20130301|2012-10-31 17:30,1,50.95,50.97,50.95,50.97,18
20130301|2012-10-31 18:00,1,50.96,50.96,50.96,50.96,2
20130301|2012-10-31 18:30,1,50.95,50.95,50.94,50.94,4
20130301|2012-10-31 19:30,1,51.02,51.02,51.02,51.02,1
20130301|2012-10-31 20:00,1,51.07,51.25,51.07,51.25,22
20130301|2012-10-31 20:30,1,51.27,51.27,51.27,51.27,1
20130301|2012-10-31 21:00,1,51.24,51.24,51.24,51.24,3
20130301|2012-10-31 21:30,1,51.31,51.45,51.3,51.42,23
20130301|2012-10-31 22:00,1,51.43,51.43,51.43,51.43,25
20130301|2012-10-31 22:30,1,51.35,51.35,51.35,51.35,1
20130301|2012-10-31 23:00,1,51.32,51.32,51.32,51.32,9
20130301|2012-11-01 00:00,1,51.29,51.29,51.29,51.29,1
20130301|2012-11-01 00:30,1,51.33,51.33,51.33,51.33,5
20130301|2012-11-01 01:00,1,51.38,51.44,51.36,51.44,4
20130301|2012-11-01 01:30,1,51.46,51.46,51.37,51.37,2
20130301|2012-11-01 02:00,1,51.34,51.34,51.34,51.34,1
20130301|2012-11-01 02:30,1,51.35,51.38,51.35,51.38,7
20130301|2012-11-01 03:00,1,51.38,51.68,51.38,51.53,79
20130301|2012-11-01 03:30,1,51.43,51.43,51.41,51.41,3
20130301|2012-11-01 04:00,1,51.41,51.41,51.39,51.39,4
20130301|2012-11-01 04:30,1,51.39,51.39,51.29,51.29,13
20130301|2012-11-01 05:00,1,51.36,51.38,51.36,51.38,3
20130301|2012-11-01 05:30,1,51.41,51.41,51.35,51.38,4
20130301|2012-11-01 06:00,1,51.36,51.36,51.3,51.3,22
20130301|2012-11-01 06:30,1,51.31,51.4,51.31,51.36,167
20130301|2012-11-01 07:00,1,51.3,51.33,51.3,51.33,7
20130301|2012-11-01 07:30,1,51.35,51.4,51.35,51.4,16
20130301|2012-11-01 08:00,1,51.39,51.39,51.3,51.3,25
20130301|2012-11-01 08:30,1,51.31,51.33,51.3,51.3,80
20130301|2012-11-01 09:00,1,51.31,51.41,51.21,51.23,253
20130301|2012-11-01 09:30,1,51.24,51.36,51.19,51.35,586
20130301|2012-11-01 10:00,1,51.36,51.42,51.18,51.19,640
20130301|2012-11-01 10:30,1,51.24,51.45,51.24,51.44,190
20130301|2012-11-01 11:00,1,51.45,51.49,51.22,51.25,350
20130301|2012-11-01 11:30,1,51.23,51.29,51.19,51.2,283
20130301|2012-11-01 12:00,1,51.23,51.33,51.22,51.29,74
20130301|2012-11-01 12:30,1,51.27,51.27,51.17,51.17,223
20130301|2012-11-01 13:00,1,51.17,51.24,51.16,51.22,149
20130301|2012-11-01 13:30,1,51.22,51.33,51.09,51.31,630
20130301|2012-11-01 17:00,2,51.34,51.38,51.19,51.24,136
20130301|2012-11-01 17:30,2,51.23,51.23,51.23,51.23,1
20130301|2012-11-01 18:00,2,51.19,51.28,51.19,51.28,22
20130301|2012-11-01 18:30,2,51.28,51.28,51.28,51.28,3
20130301|2012-11-01 19:00,2,51.31,51.39,51.31,51.39,7
20130301|2012-11-01 19:30,2,51.35,51.35,51.35,51.35,1
20130301|2012-11-01 20:00,2,51.26,51.27,51.24,51.27,5
20130301|2012-11-01 21:00,2,51.15,51.15,51.15,51.15,2
20130301|2012-11-01 21:30,2,51.06,51.06,51.03,51.03,13
20130301|2012-11-01 22:00,2,51.03,51.03,50.98,50.98,17
20130301|2012-11-01 22:30,2,50.96,50.96,50.9,50.9,13
20130301|2012-11-01 23:30,2,50.93,50.93,50.93,50.93,3
20130301|2012-11-02 00:30,2,50.87,50.87,50.61,50.61,221
20130301|2012-11-02 01:00,2,50.7,50.71,50.6,50.71,39
20130301|2012-11-02 01:30,2,50.73,50.73,50.54,50.54,61
20130301|2012-11-02 02:00,2,50.65,50.65,50.65,50.65,1
20130301|2012-11-02 02:30,2,50.67,50.69,50.59,50.64,23
20130301|2012-11-02 03:00,2,50.57,50.59,50.5,50.5,81
20130301|2012-11-02 03:30,2,50.5,50.57,50.5,50.57,6
20130301|2012-11-02 04:00,2,50.52,50.55,50.52,50.55,3
20130301|2012-11-02 04:30,2,50.64,50.68,50.62,50.68,8
20130301|2012-11-02 05:00,2,50.67,50.69,50.62,50.68,45
20130301|2012-11-02 05:30,2,50.68,50.68,50.65,50.65,3
20130301|2012-11-02 06:00,2,50.65,50.65,50.65,50.65,3
20130301|2012-11-02 06:30,2,50.65,50.67,50.65,50.65,11
20130301|2012-11-02 07:00,2,50.63,50.77,50.63,50.77,15
20130301|2012-11-02 07:30,2,50.79,50.79,50.72,50.75,37
20130301|2012-11-02 08:00,2,50.71,50.71,50.61,50.61,49
20130301|2012-11-02 08:30,2,50.61,50.65,50.55,50.55,79
20130301|2012-11-02 09:00,2,50.56,50.64,50.38,50.58,277
20130301|2012-11-02 09:30,2,50.58,50.71,50.41,50.45,659
20130301|2012-11-02 10:00,2,50.43,50.58,50.36,50.58,354
20130301|2012-11-02 10:30,2,50.57,50.67,50.43,50.5,104
20130301|2012-11-02 11:00,2,50.47,50.55,50.43,50.47,117
20130301|2012-11-02 11:30,2,50.42,50.44,50.32,50.34,377
20130301|2012-11-02 12:00,2,50.35,50.39,50.34,50.37,87
20130301|2012-11-02 12:30,2,50.37,50.37,49.96,49.98,1391
20130301|2012-11-02 13:00,2,49.96,50.2,49.95,50.16,271
20130301|2012-11-02 13:30,2,50.18,50.22,50.05,50.06,445
20130301|2012-11-04 17:00,5,50.04,50.07,49.9,49.96,35
20130301|2012-11-04 17:30,5,49.94,49.94,49.92,49.92,4
20130301|2012-11-04 18:00,5,49.92,49.96,49.85,49.91,24
20130301|2012-11-04 18:30,5,49.84,49.84,49.8,49.84,49
20130301|2012-11-04 19:00,5,49.86,49.89,49.78,49.84,67
20130301|2012-11-04 19:30,5,49.95,50.04,49.95,50.01,20
20130301|2012-11-04 20:00,5,49.96,50,49.9,50,16
20130301|2012-11-04 20:30,5,49.96,50.05,49.7,49.7,38
20130301|2012-11-04 21:00,5,49.69,49.69,49.55,49.63,22
20130301|2012-11-04 21:30,5,49.58,49.61,49.58,49.6,17
20130301|2012-11-04 23:00,5,49.57,49.57,49.57,49.57,1
20130301|2012-11-04 23:30,5,49.57,49.57,49.31,49.4,130
20130301|2012-11-05 00:00,5,49.36,49.4,49.36,49.4,76
20130301|2012-11-05 00:30,5,49.4,49.46,49.37,49.37,156
20130301|2012-11-05 01:00,5,49.43,49.45,49.41,49.43,250
20130301|2012-11-05 01:30,5,49.5,49.55,49.42,49.5,207
20130301|2012-11-05 02:00,5,49.57,49.61,49.52,49.52,26
20130301|2012-11-05 02:30,5,49.54,49.58,49.52,49.58,14
20130301|2012-11-05 03:00,5,49.58,49.59,49.56,49.56,22
20130301|2012-11-05 03:30,5,49.59,49.59,49.59,49.59,2
20130301|2012-11-05 04:00,5,49.63,49.97,49.63,49.97,82
20130301|2012-11-05 04:30,5,49.96,49.96,49.77,49.77,4
20130301|2012-11-05 05:00,5,49.88,49.9,49.81,49.86,84
20130301|2012-11-05 05:30,5,49.9,49.9,49.76,49.77,17
20130301|2012-11-05 06:00,5,49.76,49.78,49.63,49.66,34
20130301|2012-11-05 06:30,5,49.64,49.65,49.51,49.6,57
20130301|2012-11-05 07:00,5,49.6,49.61,49.54,49.61,20
20130301|2012-11-05 07:30,5,49.59,49.9,49.59,49.65,139
20130301|2012-11-05 08:00,5,49.57,49.76,49.56,49.76,45
20130301|2012-11-05 08:30,5,49.71,49.73,49.64,49.64,67
20130301|2012-11-05 09:00,5,49.65,49.68,49.61,49.61,128
20130301|2012-11-05 09:30,5,49.6,49.77,49.53,49.56,870
20130301|2012-11-05 10:00,5,49.56,49.76,49.54,49.76,392
20130301|2012-11-05 10:30,5,49.74,49.83,49.67,49.77,316
20130301|2012-11-05 11:00,5,49.75,49.8,49.71,49.71,176
20130301|2012-11-05 11:30,5,49.7,49.72,49.56,49.58,157
20130301|2012-11-05 12:00,5,49.57,49.64,49.53,49.53,181
20130301|2012-11-05 12:30,5,49.54,49.6,49.41,49.45,423
20130301|2012-11-05 13:00,5,49.48,49.57,49.15,49.25,700
20130301|2012-11-05 13:30,5,49.25,49.35,49.11,49.2,733
20130301|2012-11-05 17:00,6,49.36,49.39,49.21,49.39,67
20130301|2012-11-05 17:30,6,49.38,49.44,49.38,49.44,32
20130301|2012-11-05 18:00,6,49.45,49.49,49.45,49.49,15
20130301|2012-11-05 18:30,6,49.53,49.53,49.51,49.51,9
20130301|2012-11-05 19:00,6,49.57,49.65,49.52,49.65,12
20130301|2012-11-05 19:30,6,49.62,49.71,49.56,49.71,38
20130301|2012-11-05 20:00,6,49.74,49.74,49.64,49.64,9
20130301|2012-11-05 20:30,6,49.63,49.63,49.63,49.63,11
20130301|2012-11-05 21:00,6,49.63,49.63,49.62,49.63,100
20130301|2012-11-05 21:30,6,49.65,49.65,49.65,49.65,1
20130301|2012-11-05 23:30,6,49.76,49.83,49.76,49.81,114
20130301|2012-11-06 00:00,6,49.81,49.82,49.76,49.76,37
20130301|2012-11-06 00:30,6,49.76,49.76,49.71,49.74,9
20130301|2012-11-06 01:00,6,49.67,49.67,49.62,49.62,64
20130301|2012-11-06 01:30,6,49.62,49.62,49.52,49.52,51
20130301|2012-11-06 02:00,6,49.52,49.52,49.38,49.38,17
20130301|2012-11-06 02:30,6,49.4,49.52,49.4,49.52,40
20130301|2012-11-06 03:00,6,49.64,49.69,49.64,49.69,12
20130301|2012-11-06 03:30,6,49.58,49.61,49.54,49.55,196
20130301|2012-11-06 04:00,6,49.55,49.67,49.55,49.65,87
20130301|2012-11-06 04:30,6,49.62,49.62,49.62,49.62,25
20130301|2012-11-06 05:00,6,49.57,49.6,49.56,49.56,37
20130301|2012-11-06 05:30,6,49.65,49.65,49.64,49.65,34
20130301|2012-11-06 06:00,6,49.65,49.72,49.46,49.46,104
20130301|2012-11-06 06:30,6,49.47,49.48,49.38,49.45,11
20130301|2012-11-06 07:00,6,49.4,49.48,49.31,49.48,70
20130301|2012-11-06 07:30,6,49.52,49.54,49.49,49.52,15
20130301|2012-11-06 08:00,6,49.47,49.49,49.43,49.43,43
20130301|2012-11-06 08:30,6,49.45,49.49,49.41,49.47,64
20130301|2012-11-06 09:00,6,49.49,49.55,49.42,49.44,114
20130301|2012-11-06 09:30,6,49.43,49.46,49.22,49.44,532
20130301|2012-11-06 10:00,6,49.46,49.68,49.43,49.61,320
20130301|2012-11-06 10:30,6,49.57,49.63,49.5,49.52,259
20130301|2012-11-06 11:00,6,49.54,49.62,49.52,49.56,133
20130301|2012-11-06 11:30,6,49.53,49.57,49.51,49.54,106
20130301|2012-11-06 12:00,6,49.54,49.58,49.44,49.58,176
20130301|2012-11-06 12:30,6,49.6,49.62,49.56,49.57,162
20130301|2012-11-06 13:00,6,49.6,49.7,49.57,49.64,350
20130301|2012-11-06 13:30,6,49.63,49.72,49.45,49.45,368
20130301|2012-11-06 17:00,7,49.65,49.69,49.28,49.52,38
20130301|2012-11-06 17:30,7,49.61,49.62,49.61,49.62,3
20130301|2012-11-06 18:00,7,49.63,49.63,49.57,49.59,5
20130301|2012-11-06 18:30,7,49.57,49.57,49.49,49.49,9
20130301|2012-11-06 19:00,7,49.54,49.62,49.42,49.42,28
20130301|2012-11-06 19:30,7,49.42,49.42,49.41,49.41,4
20130301|2012-11-06 20:00,7,49.35,49.4,49.33,49.33,14
20130301|2012-11-06 20:30,7,49.33,49.61,49.32,49.58,29
20130301|2012-11-06 21:00,7,49.59,49.77,49.54,49.74,24
20130301|2012-11-06 21:30,7,49.75,49.75,49.7,49.71,87
20130301|2012-11-06 22:00,7,49.72,49.73,49.69,49.69,29
20130301|2012-11-06 22:30,7,49.7,49.71,49.7,49.71,4
20130301|2012-11-06 23:00,7,49.78,49.78,49.71,49.71,2
20130301|2012-11-06 23:30,7,49.71,49.73,49.53,49.65,41
20130301|2012-11-07 00:00,7,49.61,49.61,49.61,49.61,2
20130301|2012-11-07 00:30,7,49.7,49.75,49.62,49.69,13
20130301|2012-11-07 01:00,7,49.6,49.72,49.6,49.72,3
20130301|2012-11-07 01:30,7,49.77,49.89,49.72,49.86,137
20130301|2012-11-07 02:00,7,49.76,49.76,49.52,49.52,7
20130301|2012-11-07 02:30,7,49.65,49.65,49.65,49.65,1
20130301|2012-11-07 03:00,7,49.7,49.72,49.7,49.72,5
20130301|2012-11-07 03:30,7,49.62,49.7,49.59,49.64,31
20130301|2012-11-07 04:00,7,49.68,49.73,49.64,49.65,33
20130301|2012-11-07 04:30,7,49.53,49.61,49.53,49.61,10
20130301|2012-11-07 05:00,7,49.6,49.63,49.56,49.6,16
20130301|2012-11-07 05:30,7,49.66,49.73,49.66,49.73,12
20130301|2012-11-07 06:00,7,49.6,49.6,49.43,49.43,60
20130301|2012-11-07 06:30,7,49.48,49.49,49.44,49.46,29
20130301|2012-11-07 07:00,7,49.46,49.56,49.43,49.54,23
20130301|2012-11-07 07:30,7,49.56,49.62,49.56,49.59,23
20130301|2012-11-07 08:00,7,49.53,49.53,49.43,49.48,37
20130301|2012-11-07 08:30,7,49.5,49.5,49.36,49.48,95
20130301|2012-11-07 09:00,7,49.4,49.4,49.26,49.3,271
20130301|2012-11-07 09:30,7,49.29,49.7,49.25,49.56,1545
20130301|2012-11-07 10:00,7,49.58,49.65,49.48,49.59,358
20130301|2012-11-07 10:30,7,49.57,49.6,49.53,49.56,162
20130301|2012-11-07 11:00,7,49.56,49.56,49.44,49.44,160
20130301|2012-11-07 11:30,7,49.46,49.5,49.41,49.5,264
20130301|2012-11-07 12:00,7,49.49,49.61,49.45,49.46,309
20130301|2012-11-07 12:30,7,49.45,49.51,49.39,49.44,97
20130301|2012-11-07 13:00,7,49.45,49.49,49.44,49.46,32
20130301|2012-11-07 13:30,7,49.48,49.58,49.34,49.41,629
20130301|2012-11-07 17:00,8,49.39,49.5,49.32,49.45,79
20130301|2012-11-07 17:30,8,49.45,49.45,49.4,49.4,5
20130301|2012-11-07 18:00,8,49.4,49.41,49.33,49.39,37
20130301|2012-11-07 18:30,8,49.42,49.42,49.42,49.42,2
20130301|2012-11-07 19:00,8,49.34,49.48,49.29,49.48,60
20130301|2012-11-07 19:30,8,49.47,49.61,49.47,49.61,5
20130301|2012-11-07 20:00,8,49.61,49.63,49.57,49.57,28
20130301|2012-11-07 20:30,8,49.58,49.6,49.48,49.48,91
20130301|2012-11-07 21:00,8,49.47,49.47,49.41,49.42,17
20130301|2012-11-07 21:30,8,49.5,49.51,49.5,49.5,3
20130301|2012-11-07 23:30,8,49.51,49.58,49.51,49.58,8
20130301|2012-11-08 00:00,8,49.55,49.55,49.52,49.52,7
20130301|2012-11-08 00:30,8,49.63,49.63,49.5,49.5,9
20130301|2012-11-08 01:00,8,49.52,49.52,49.52,49.52,1
20130301|2012-11-08 01:30,8,49.59,49.67,49.59,49.66,12
20130301|2012-11-08 02:00,8,49.62,49.72,49.51,49.72,4
20130301|2012-11-08 02:30,8,49.76,49.79,49.64,49.71,133
20130301|2012-11-08 03:00,8,49.73,49.73,49.72,49.72,2
20130301|2012-11-08 03:30,8,49.7,49.7,49.53,49.53,5
20130301|2012-11-08 04:00,8,49.43,49.52,49.41,49.52,19
20130301|2012-11-08 04:30,8,49.47,49.51,49.37,49.41,51
20130301|2012-11-08 05:00,8,49.45,49.51,49.43,49.51,28
20130301|2012-11-08 05:30,8,49.45,49.5,49.45,49.5,16
20130301|2012-11-08 06:00,8,49.53,49.6,49.53,49.58,20
20130301|2012-11-08 06:30,8,49.57,49.71,49.56,49.65,108
20130301|2012-11-08 07:00,8,49.62,49.67,49.62,49.63,23
20130301|2012-11-08 07:30,8,49.59,49.59,49.45,49.49,55
20130301|2012-11-08 08:00,8,49.49,49.53,49.45,49.51,184
20130301|2012-11-08 08:30,8,49.55,49.6,49.52,49.55,148
20130301|2012-11-08 09:00,8,49.53,49.54,49.45,49.49,207
20130301|2012-11-08 09:30,8,49.5,49.59,49.43,49.52,533
20130301|2012-11-08 10:00,8,49.55,49.65,49.53,49.62,209
20130301|2012-11-08 10:30,8,49.62,49.67,49.58,49.65,205
20130301|2012-11-08 11:00,8,49.64,49.64,49.41,49.49,183
20130301|2012-11-08 11:30,8,49.51,49.51,49.43,49.43,105
20130301|2012-11-08 12:00,8,49.47,49.61,49.45,49.58,87
20130301|2012-11-08 12:30,8,49.61,50,49.61,49.98,231
20130301|2012-11-08 13:00,8,49.95,49.96,49.75,49.9,211
20130301|2012-11-08 13:30,8,49.85,49.91,49.51,49.51,489
20130301|2012-11-08 17:00,9,49.52,49.55,49.49,49.49,63
20130301|2012-11-08 17:30,9,49.5,49.5,49.5,49.5,12
20130301|2012-11-08 18:00,9,49.52,49.54,49.49,49.54,79
20130301|2012-11-08 18:30,9,49.52,49.52,49.52,49.52,31
20130301|2012-11-08 19:00,9,49.52,49.64,49.52,49.62,222
20130301|2012-11-08 19:30,9,49.62,49.62,49.52,49.52,49
20130301|2012-11-08 20:00,9,49.46,49.54,49.46,49.54,6
20130301|2012-11-08 20:30,9,49.6,49.6,49.59,49.59,3
20130301|2012-11-08 21:00,9,49.44,49.44,49.3,49.32,44
20130301|2012-11-08 21:30,9,49.32,49.37,49.28,49.35,141
20130301|2012-11-08 22:00,9,49.35,49.36,49.35,49.36,108
20130301|2012-11-08 22:30,9,49.35,49.38,49.35,49.38,15
20130301|2012-11-08 23:00,9,49.39,49.39,49.35,49.35,17
20130301|2012-11-08 23:30,9,49.35,49.37,49.27,49.37,115
20130301|2012-11-09 00:00,9,49.31,49.31,49.31,49.31,3
20130301|2012-11-09 00:30,9,49.26,49.26,49.15,49.15,50
20130301|2012-11-09 01:00,9,49.14,49.19,49.14,49.16,27
20130301|2012-11-09 01:30,9,49.21,49.22,49.21,49.22,6
20130301|2012-11-09 02:00,9,49.18,49.28,49.18,49.28,31
20130301|2012-11-09 02:30,9,49.3,49.3,49.22,49.22,16
20130301|2012-11-09 03:00,9,49.2,49.2,49.1,49.2,21
20130301|2012-11-09 03:30,9,49.23,49.37,49.23,49.35,111
20130301|2012-11-09 04:00,9,49.35,49.36,49.1,49.15,110
20130301|2012-11-09 04:30,9,49.25,49.3,49.25,49.3,10
20130301|2012-11-09 05:00,9,49.19,49.21,49.1,49.21,83
20130301|2012-11-09 05:30,9,49.25,49.27,49.25,49.25,55
20130301|2012-11-09 06:00,9,49.26,49.28,49.16,49.19,15
20130301|2012-11-09 06:30,9,49.12,49.17,49.11,49.17,28
20130301|2012-11-09 07:00,9,49.17,49.49,49.07,49.43,424
20130301|2012-11-09 07:30,9,49.29,49.29,48.54,48.91,1361
20130301|2012-11-09 08:00,9,48.9,48.95,48.8,48.82,234
20130301|2012-11-09 08:30,9,48.82,48.94,48.81,48.88,126
20130301|2012-11-09 09:00,9,48.88,48.99,48.78,48.9,161
20130301|2012-11-09 09:30,9,48.94,49.06,48.89,48.98,340
20130301|2012-11-09 10:00,9,48.95,49.1,48.92,48.93,282
20130301|2012-11-09 10:30,9,48.94,49.09,48.88,49.09,240
20130301|2012-11-09 11:00,9,49.09,49.1,48.92,49.03,301
20130301|2012-11-09 11:30,9,49.03,49.03,48.87,48.89,281
20130301|2012-11-09 12:00,9,48.9,48.95,48.64,48.72,391
20130301|2012-11-09 12:30,9,48.74,48.8,48.61,48.67,264
20130301|2012-11-09 13:00,9,48.64,48.74,48.58,48.68,189
20130301|2012-11-09 13:30,9,48.67,48.79,48.55,48.61,897
20130301|2012-11-11 17:00,12,48.5,48.57,48.17,48.2,240
20130301|2012-11-11 17:30,12,48.21,48.29,48.21,48.27,17
20130301|2012-11-11 18:00,12,48.26,48.26,48.15,48.15,21
20130301|2012-11-11 18:30,12,48.12,48.24,48.1,48.21,45
20130301|2012-11-11 19:00,12,48.22,48.24,47.93,47.98,509
20130301|2012-11-11 19:30,12,47.99,48.01,47.35,47.43,444
20130301|2012-11-11 20:00,12,47.42,47.57,47.35,47.5,165
20130301|2012-11-11 20:30,12,47.52,47.67,47.52,47.67,33
20130301|2012-11-11 21:00,12,47.69,47.71,47.6,47.66,48
20130301|2012-11-11 21:30,12,47.58,47.58,47.58,47.58,1
20130301|2012-11-11 22:00,12,47.74,47.74,47.72,47.72,3
20130301|2012-11-11 22:30,12,47.7,47.72,47.7,47.72,50
20130301|2012-11-11 23:00,12,47.75,47.81,47.67,47.67,72
20130301|2012-11-11 23:30,12,47.82,47.82,47.62,47.64,39
20130301|2012-11-12 00:00,12,47.65,47.77,47.65,47.7,47
20130301|2012-11-12 00:30,12,47.73,47.8,47.69,47.69,144
20130301|2012-11-12 01:00,12,47.71,47.96,47.71,47.96,41
20130301|2012-11-12 01:30,12,47.88,47.89,47.82,47.82,30
20130301|2012-11-12 02:00,12,47.78,47.84,47.67,47.78,335
20130301|2012-11-12 02:30,12,47.82,47.95,47.82,47.94,112
20130301|2012-11-12 03:00,12,47.92,48.11,47.92,48.11,83
20130301|2012-11-12 03:30,12,48.11,48.23,48.11,48.23,22
20130301|2012-11-12 04:00,12,48.19,48.3,48.19,48.3,108
20130301|2012-11-12 04:30,12,48.27,48.27,48.24,48.24,14
20130301|2012-11-12 05:00,12,48.29,48.29,48.23,48.23,4
20130301|2012-11-12 05:30,12,48.24,48.24,48.13,48.16,38
20130301|2012-11-12 06:00,12,48.22,48.26,48.22,48.22,11
20130301|2012-11-12 06:30,12,48.22,48.23,48.16,48.16,62
20130301|2012-11-12 07:00,12,48.11,48.12,48.1,48.1,16
20130301|2012-11-12 07:30,12,48.06,48.07,47.97,48.01,93
20130301|2012-11-12 08:00,12,47.99,48.08,47.99,48.08,115
20130301|2012-11-12 08:30,12,48.08,48.09,47.94,47.94,155
20130301|2012-11-12 09:00,12,47.94,47.95,47.73,47.74,1356
20130301|2012-11-12 09:30,12,47.73,48.15,47.72,47.97,897
20130301|2012-11-12 10:00,12,48,48.04,47.78,47.84,501
20130301|2012-11-12 10:30,12,47.85,47.96,47.8,47.95,414
20130301|2012-11-12 11:00,12,47.95,48.02,47.89,47.9,437
20130301|2012-11-12 11:30,12,47.89,47.93,47.83,47.86,140
20130301|2012-11-12 12:00,12,47.86,48.15,47.85,48.15,96
20130301|2012-11-12 12:30,12,48.16,48.24,48.12,48.22,401
20130301|2012-11-12 13:00,12,48.21,48.29,48.11,48.29,197
20130301|2012-11-12 13:30,12,48.3,48.38,48.17,48.18,730
20130301|2012-11-12 17:00,13,48.22,48.34,48.16,48.28,50
20130301|2012-11-12 17:30,13,48.3,48.43,48.21,48.23,28
20130301|2012-11-12 18:00,13,48.21,48.25,48.2,48.25,21
20130301|2012-11-12 18:30,13,48.24,48.27,48.2,48.23,12
20130301|2012-11-12 19:00,13,48.22,48.41,48.21,48.4,74
20130301|2012-11-12 19:30,13,48.34,48.35,48.3,48.3,12
20130301|2012-11-12 20:00,13,48.27,48.34,48.26,48.34,7
20130301|2012-11-12 20:30,13,48.31,48.36,48.31,48.36,7
20130301|2012-11-12 21:00,13,48.38,48.38,48.38,48.38,1
20130301|2012-11-12 21:30,13,48.37,48.37,48.37,48.37,1
20130301|2012-11-12 22:00,13,48.36,48.37,48.34,48.36,4
20130301|2012-11-12 22:30,13,48.35,48.36,48.33,48.36,17
20130301|2012-11-12 23:00,13,48.32,48.33,48.31,48.33,51
20130301|2012-11-12 23:30,13,48.35,48.4,48.23,48.37,31
20130301|2012-11-13 00:00,13,48.28,48.32,48.23,48.23,15
20130301|2012-11-13 00:30,13,48.4,48.45,48.38,48.41,10
20130301|2012-11-13 01:00,13,48.31,48.31,48.29,48.29,3
20130301|2012-11-13 01:30,13,48.32,48.32,48.32,48.32,4
20130301|2012-11-13 02:00,13,48.39,48.39,48.38,48.39,5
20130301|2012-11-13 02:30,13,48.4,48.4,48.38,48.39,26
20130301|2012-11-13 03:00,13,48.48,48.72,48.48,48.6,281
20130301|2012-11-13 03:30,13,48.54,48.54,48.49,48.52,32
20130301|2012-11-13 04:00,13,48.52,48.52,48.45,48.45,93
20130301|2012-11-13 04:30,13,48.5,48.53,48.5,48.53,82
20130301|2012-11-13 05:00,13,48.52,48.52,48.52,48.52,36
20130301|2012-11-13 05:30,13,48.47,48.55,48.47,48.55,5
20130301|2012-11-13 06:00,13,48.55,48.56,48.55,48.56,13
20130301|2012-11-13 06:30,13,48.49,48.49,48.46,48.46,3
20130301|2012-11-13 07:00,13,48.41,48.45,48.39,48.4,37
20130301|2012-11-13 07:30,13,48.43,48.45,48.3,48.34,91
20130301|2012-11-13 08:00,13,48.33,48.45,48.28,48.42,325
20130301|2012-11-13 08:30,13,48.45,48.52,48.42,48.48,116
20130301|2012-11-13 09:00,13,48.5,48.61,48.37,48.37,202
20130301|2012-11-13 09:30,13,48.39,48.45,48.17,48.28,1316
20130301|2012-11-13 10:00,13,48.3,48.39,48.18,48.2,330
20130301|2012-11-13 10:30,13,48.23,48.28,47.95,47.95,649
20130301|2012-11-13 11:00,13,47.91,48,47.85,47.86,463
20130301|2012-11-13 11:30,13,47.87,47.91,47.74,47.9,294
20130301|2012-11-13 12:00,13,47.9,47.91,47.81,47.86,303
20130301|2012-11-13 12:30,13,47.86,47.91,47.8,47.82,381
20130301|2012-11-13 13:00,13,47.83,47.85,47.67,47.8,238
20130301|2012-11-13 13:30,13,47.8,47.97,47.74,47.95,646
20130301|2012-11-13 17:00,14,47.84,48.1,47.84,48.01,53
20130301|2012-11-13 17:30,14,48.01,48.05,47.98,48.05,26
20130301|2012-11-13 18:00,14,48.03,48.07,48.03,48.07,9
20130301|2012-11-13 18:30,14,48.08,48.15,48.08,48.15,32
20130301|2012-11-13 19:00,14,48.16,48.2,47.97,48.16,94
20130301|2012-11-13 19:30,14,48.23,48.23,48.03,48.15,37
20130301|2012-11-13 20:00,14,48.15,48.2,48.15,48.15,143
20130301|2012-11-13 20:30,14,48.21,48.4,48.13,48.13,63
20130301|2012-11-13 21:00,14,48.23,48.35,48.2,48.27,20
20130301|2012-11-13 21:30,14,48.29,48.29,48.2,48.21,7
20130301|2012-11-13 22:00,14,48.28,48.31,48.28,48.31,5
20130301|2012-11-13 22:30,14,48.3,48.31,48.28,48.28,15
20130301|2012-11-13 23:30,14,48.32,48.32,48.32,48.32,1
20130301|2012-11-14 00:00,14,48.3,48.32,48.3,48.32,15
20130301|2012-11-14 00:30,14,48.4,48.53,48.4,48.5,493
20130301|2012-11-14 01:00,14,48.5,48.6,48.5,48.55,163
20130301|2012-11-14 01:30,14,48.6,48.6,48.56,48.56,4
20130301|2012-11-14 02:00,14,48.6,48.96,48.56,48.82,63
20130301|2012-11-14 02:30,14,48.65,48.71,48.65,48.7,5
20130301|2012-11-14 03:00,14,48.69,48.87,48.69,48.82,20
20130301|2012-11-14 03:30,14,48.84,48.91,48.69,48.69,36
20130301|2012-11-14 04:00,14,48.68,48.72,48.63,48.64,44
20130301|2012-11-14 04:30,14,48.61,48.62,48.51,48.62,17
20130301|2012-11-14 05:00,14,48.63,48.79,48.63,48.73,46
20130301|2012-11-14 05:30,14,48.67,48.67,48.67,48.67,1
20130301|2012-11-14 06:00,14,48.64,48.68,48.63,48.63,21
20130301|2012-11-14 06:30,14,48.6,48.65,48.55,48.55,52
20130301|2012-11-14 07:00,14,48.56,48.56,48.46,48.47,20
20130301|2012-11-14 07:30,14,48.45,48.47,48.3,48.37,114
20130301|2012-11-14 08:00,14,48.35,48.55,48.33,48.43,428
20130301|2012-11-14 08:30,14,48.43,48.43,48.34,48.35,221
20130301|2012-11-14 09:00,14,48.35,48.5,48.35,48.38,309
20130301|2012-11-14 09:30,14,48.37,48.44,48.22,48.43,1019
20130301|2012-11-14 10:00,14,48.44,48.51,48.39,48.51,272
20130301|2012-11-14 10:30,14,48.51,48.6,48.49,48.57,165
20130301|2012-11-14 11:00,14,48.53,48.54,48.38,48.44,230
20130301|2012-11-14 11:30,14,48.43,48.48,48.43,48.46,114
20130301|2012-11-14 12:00,14,48.45,48.54,48.43,48.52,142
20130301|2012-11-14 12:30,14,48.51,48.65,48.51,48.64,255
20130301|2012-11-14 13:00,14,48.65,48.7,48.4,48.43,146
20130301|2012-11-14 13:30,14,48.46,48.54,48.42,48.51,454
20130301|2012-11-14 17:00,15,48.53,48.62,48.53,48.57,19
20130301|2012-11-14 18:00,15,48.6,48.61,48.6,48.61,2
20130301|2012-11-14 18:30,15,48.58,48.58,48.5,48.56,29
20130301|2012-11-14 19:00,15,48.53,48.7,48.53,48.7,12
20130301|2012-11-14 19:30,15,48.7,48.7,48.65,48.65,14
20130301|2012-11-14 20:00,15,48.72,48.74,48.67,48.67,28
20130301|2012-11-14 20:30,15,48.78,48.79,48.77,48.78,16
20130301|2012-11-14 21:00,15,48.87,48.87,48.76,48.77,9
20130301|2012-11-14 21:30,15,48.87,48.88,48.87,48.88,5
20130301|2012-11-14 22:00,15,48.9,48.9,48.9,48.9,2
20130301|2012-11-14 22:30,15,48.89,48.89,48.87,48.87,2
20130301|2012-11-14 23:30,15,48.89,48.97,48.86,48.88,18
20130301|2012-11-15 00:00,15,48.83,48.84,48.75,48.79,105
20130301|2012-11-15 00:30,15,48.74,48.74,48.36,48.36,136
20130301|2012-11-15 01:00,15,48.38,48.38,48.37,48.37,4
20130301|2012-11-15 01:30,15,48.4,48.48,48.4,48.45,21
20130301|2012-11-15 02:00,15,48.42,48.44,48.38,48.43,4
20130301|2012-11-15 02:30,15,48.46,48.5,48.46,48.49,8
20130301|2012-11-15 03:00,15,48.49,48.54,48.49,48.49,18
20130301|2012-11-15 03:30,15,48.6,48.6,48.6,48.6,1
20130301|2012-11-15 04:00,15,48.57,48.58,48.56,48.58,22
20130301|2012-11-15 04:30,15,48.57,48.57,48.57,48.57,1
20130301|2012-11-15 05:00,15,48.55,48.57,48.55,48.57,3
20130301|2012-11-15 05:30,15,48.5,48.51,48.48,48.51,4
20130301|2012-11-15 06:00,15,48.56,48.56,48.56,48.56,1
20130301|2012-11-15 07:00,15,48.57,48.57,48.57,48.57,2
20130301|2012-11-15 07:30,15,48.62,48.63,48.56,48.57,42
20130301|2012-11-15 08:00,15,48.71,48.77,48.68,48.77,60
20130301|2012-11-15 08:30,15,48.75,48.87,48.7,48.7,138
20130301|2012-11-15 09:00,15,48.73,48.78,48.67,48.76,216
20130301|2012-11-15 09:30,15,48.75,48.79,48.6,48.67,942
20130301|2012-11-15 10:00,15,48.68,48.72,48.58,48.7,645
20130301|2012-11-15 10:30,15,48.69,48.7,48.59,48.63,216
20130301|2012-11-15 11:00,15,48.65,48.66,48.34,48.37,380
20130301|2012-11-15 11:30,15,48.37,48.49,48.34,48.36,344
20130301|2012-11-15 12:00,15,48.31,48.38,48.3,48.35,71
20130301|2012-11-15 12:30,15,48.37,48.63,48.37,48.52,133
20130301|2012-11-15 13:00,15,48.51,48.59,48.5,48.51,122
20130301|2012-11-15 13:30,15,48.44,48.44,48.22,48.28,610
20130301|2012-11-15 17:00,16,48.27,48.46,48.2,48.41,58
20130301|2012-11-15 17:30,16,48.39,48.39,48.34,48.34,8
20130301|2012-11-15 18:00,16,48.34,48.34,48.22,48.23,152
20130301|2012-11-15 19:00,16,48.26,48.38,48.26,48.38,49
20130301|2012-11-15 19:30,16,48.42,48.42,48.28,48.32,5
20130301|2012-11-15 20:00,16,48.3,48.3,48.06,48.19,141
20130301|2012-11-15 20:30,16,48.32,48.38,48.29,48.29,15
20130301|2012-11-15 21:30,16,48.26,48.26,48.26,48.26,5
20130301|2012-11-15 22:00,16,48.26,48.26,48.26,48.26,5
20130301|2012-11-15 22:30,16,48.17,48.17,48.16,48.17,8
20130301|2012-11-15 23:00,16,48.15,48.16,48.15,48.15,4
20130301|2012-11-15 23:30,16,48.17,48.2,48.08,48.16,24
20130301|2012-11-16 00:00,16,48.11,48.14,48.04,48.04,27
20130301|2012-11-16 00:30,16,48.12,48.2,48.12,48.17,11
20130301|2012-11-16 01:00,16,48.19,48.2,48.19,48.19,7
20130301|2012-11-16 01:30,16,48.2,48.21,48.17,48.17,8
20130301|2012-11-16 02:00,16,48.16,48.16,48.15,48.15,4
20130301|2012-11-16 02:30,16,48.09,48.09,48.05,48.05,2
20130301|2012-11-16 03:00,16,48,48.02,48,48,7
20130301|2012-11-16 03:30,16,48,48,47.71,47.81,114
20130301|2012-11-16 04:00,16,47.78,47.89,47.76,47.85,53
20130301|2012-11-16 04:30,16,47.83,47.86,47.83,47.86,4
20130301|2012-11-16 05:00,16,47.87,47.87,47.87,47.87,1
20130301|2012-11-16 05:30,16,47.92,47.92,47.8,47.8,16
20130301|2012-11-16 06:00,16,47.79,47.86,47.73,47.73,23
20130301|2012-11-16 06:30,16,47.73,47.76,47.51,47.65,175
20130301|2012-11-16 07:00,16,47.63,47.82,47.59,47.76,132
20130301|2012-11-16 07:30,16,47.76,47.95,47.76,47.88,82
20130301|2012-11-16 08:00,16,47.88,47.88,47.81,47.81,24
20130301|2012-11-16 08:30,16,47.8,47.8,47.66,47.7,235
20130301|2012-11-16 09:00,16,47.67,47.79,47.63,47.63,375
20130301|2012-11-16 09:30,16,47.63,47.72,47.61,47.66,330
20130301|2012-11-16 10:00,16,47.66,47.68,47.4,47.42,521
20130301|2012-11-16 10:30,16,47.41,47.87,47.41,47.75,859
20130301|2012-11-16 11:00,16,47.76,47.94,47.76,47.82,473
20130301|2012-11-16 11:30,16,47.81,47.91,47.79,47.85,106
20130301|2012-11-16 12:00,16,47.85,47.86,47.75,47.77,180
20130301|2012-11-16 12:30,16,47.79,47.95,47.75,47.92,217
20130301|2012-11-16 13:00,16,47.93,47.98,47.71,47.75,230
20130301|2012-11-16 13:30,16,47.74,47.94,47.72,47.82,426
20130301|2012-11-18 17:00,19,47.75,47.99,47.7,47.99,96
20130301|2012-11-18 17:30,19,47.98,48.09,47.98,48.05,49
20130301|2012-11-18 18:00,19,48.07,48.2,48.06,48.2,28
20130301|2012-11-18 18:30,19,48.19,48.23,48.15,48.16,33
20130301|2012-11-18 19:00,19,48.3,48.44,48.25,48.34,107
20130301|2012-11-18 19:30,19,48.31,48.39,48.31,48.39,12
20130301|2012-11-18 20:00,19,48.39,48.39,48.35,48.35,14
20130301|2012-11-18 20:30,19,48.41,48.41,48.29,48.29,2
20130301|2012-11-18 21:00,19,48.27,48.27,48.27,48.27,2
20130301|2012-11-18 22:00,19,48.19,48.26,48.19,48.23,9
20130301|2012-11-18 22:30,19,48.22,48.25,48.22,48.23,9
20130301|2012-11-18 23:00,19,48.23,48.23,48.23,48.23,1
20130301|2012-11-18 23:30,19,48.26,48.27,48.24,48.25,17
20130301|2012-11-19 00:00,19,48.3,48.4,48.3,48.4,5
20130301|2012-11-19 00:30,19,48.42,48.42,48.39,48.39,3
20130301|2012-11-19 01:00,19,48.37,48.37,48.37,48.37,1
20130301|2012-11-19 01:30,19,48.36,48.36,48.2,48.23,4
20130301|2012-11-19 02:00,19,48.25,48.25,48.19,48.22,46
20130301|2012-11-19 02:30,19,48.31,48.36,48.31,48.36,5
20130301|2012-11-19 03:30,19,48.39,48.39,48.38,48.38,6
20130301|2012-11-19 04:30,19,48.37,48.38,48.37,48.38,2
20130301|2012-11-19 05:00,19,48.4,48.42,48.36,48.4,21
20130301|2012-11-19 05:30,19,48.4,48.42,48.31,48.39,274
20130301|2012-11-19 06:00,19,48.39,48.53,48.39,48.53,22
20130301|2012-11-19 06:30,19,48.49,48.49,48.47,48.49,7
20130301|2012-11-19 07:00,19,48.48,48.49,48.43,48.48,24
20130301|2012-11-19 07:30,19,48.52,48.52,48.46,48.46,29
20130301|2012-11-19 08:00,19,48.49,48.61,48.47,48.52,57
20130301|2012-11-19 08:30,19,48.55,48.57,48.5,48.54,38
20130301|2012-11-19 09:00,19,48.55,48.71,48.52,48.65,233
20130301|2012-11-19 09:30,19,48.64,48.82,48.59,48.73,868
20130301|2012-11-19 10:00,19,48.74,48.89,48.67,48.77,306
20130301|2012-11-19 10:30,19,48.77,48.9,48.72,48.78,212
20130301|2012-11-19 11:00,19,48.79,48.79,48.63,48.66,235
20130301|2012-11-19 11:30,19,48.66,48.69,48.57,48.63,159
20130301|2012-11-19 12:00,19,48.65,48.66,48.57,48.62,122
20130301|2012-11-19 12:30,19,48.62,48.67,48.58,48.61,63
20130301|2012-11-19 13:00,19,48.61,48.63,48.51,48.51,127
20130301|2012-11-19 13:30,19,48.5,48.71,48.41,48.7,310
20130301|2012-11-19 17:00,20,48.7,48.81,48.7,48.81,20
20130301|2012-11-19 17:30,20,48.84,48.84,48.84,48.84,1
20130301|2012-11-19 18:00,20,48.81,48.81,48.81,48.81,1
20130301|2012-11-19 18:30,20,48.75,48.75,48.75,48.75,2
20130301|2012-11-19 19:00,20,48.84,48.84,48.69,48.69,37
20130301|2012-11-19 19:30,20,48.62,48.68,48.62,48.64,30
20130301|2012-11-19 20:00,20,48.74,48.74,48.74,48.74,1
20130301|2012-11-19 20:30,20,48.68,48.71,48.52,48.57,32
20130301|2012-11-19 21:00,20,48.57,48.64,48.57,48.63,37
20130301|2012-11-19 21:30,20,48.63,48.63,48.63,48.63,27
20130301|2012-11-19 23:00,20,48.6,48.6,48.6,48.6,3
20130301|2012-11-19 23:30,20,48.65,48.66,48.61,48.66,67
20130301|2012-11-20 00:00,20,48.67,48.68,48.57,48.57,10
20130301|2012-11-20 00:30,20,48.6,48.69,48.6,48.68,23
20130301|2012-11-20 02:00,20,48.65,48.72,48.65,48.72,38
20130301|2012-11-20 02:30,20,48.64,48.64,48.64,48.64,1
20130301|2012-11-20 03:00,20,48.57,48.62,48.56,48.62,10
20130301|2012-11-20 03:30,20,48.62,48.78,48.62,48.78,100
20130301|2012-11-20 04:00,20,48.78,48.78,48.75,48.76,22
20130301|2012-11-20 04:30,20,48.73,48.76,48.69,48.72,49
20130301|2012-11-20 05:00,20,48.76,48.76,48.69,48.73,14
20130301|2012-11-20 05:30,20,48.73,48.82,48.73,48.81,25
20130301|2012-11-20 06:00,20,48.71,48.79,48.62,48.79,227
20130301|2012-11-20 06:30,20,48.79,48.8,48.73,48.73,72
20130301|2012-11-20 07:00,20,48.73,48.76,48.7,48.7,122
20130301|2012-11-20 07:30,20,48.75,48.75,48.57,48.6,291
20130301|2012-11-20 08:00,20,48.59,48.62,48.48,48.54,275
20130301|2012-11-20 08:30,20,48.54,48.61,48.43,48.56,257
20130301|2012-11-20 09:00,20,48.58,48.7,48.57,48.6,171
20130301|2012-11-20 09:30,20,48.59,48.87,48.53,48.76,474
20130301|2012-11-20 10:00,20,48.79,49.01,48.75,48.88,559
20130301|2012-11-20 10:30,20,48.93,49.21,48.9,49.17,317
20130301|2012-11-20 11:00,20,49.13,49.18,48.97,49,415
20130301|2012-11-20 11:30,20,49.04,49.16,49.02,49.16,119
20130301|2012-11-20 12:00,20,49.16,49.2,49.09,49.13,248
20130301|2012-11-20 12:30,20,49.11,49.22,49.09,49.09,169
20130301|2012-11-20 13:00,20,49.08,49.14,49.01,49.03,108
20130301|2012-11-20 13:30,20,49.05,49.15,49.01,49.14,498
20130301|2012-11-20 17:00,21,49.04,49.11,49.04,49.08,10
20130301|2012-11-20 17:30,21,49.03,49.03,49.02,49.03,8
20130301|2012-11-20 18:00,21,49.18,49.18,49.12,49.12,2
20130301|2012-11-20 18:30,21,49.06,49.06,49.04,49.04,6
20130301|2012-11-20 19:00,21,48.96,49.02,48.88,48.94,46
20130301|2012-11-20 19:30,21,48.9,48.95,48.9,48.94,8
20130301|2012-11-20 20:00,21,48.91,48.92,48.91,48.92,5
20130301|2012-11-20 20:30,21,48.97,48.97,48.94,48.94,2
20130301|2012-11-20 21:00,21,48.96,48.96,48.88,48.88,6
20130301|2012-11-20 21:30,21,48.87,48.87,48.8,48.8,9
20130301|2012-11-20 22:00,21,48.8,48.8,48.67,48.67,38
20130301|2012-11-20 22:30,21,48.73,48.74,48.73,48.73,10
20130301|2012-11-20 23:00,21,48.7,48.7,48.7,48.7,2
20130301|2012-11-20 23:30,21,48.65,48.79,48.65,48.79,30
20130301|2012-11-21 00:00,21,48.79,48.79,48.78,48.78,41
20130301|2012-11-21 00:30,21,48.93,48.93,48.92,48.92,29
20130301|2012-11-21 01:00,21,48.95,48.98,48.95,48.98,29
20130301|2012-11-21 01:30,21,48.96,48.96,48.96,48.96,28
20130301|2012-11-21 02:00,21,48.94,48.95,48.86,48.95,47
20130301|2012-11-21 02:30,21,48.97,48.98,48.97,48.98,4
20130301|2012-11-21 03:00,21,48.96,48.97,48.96,48.97,2
20130301|2012-11-21 03:30,21,49,49,48.98,48.98,8
20130301|2012-11-21 04:30,21,48.97,49.06,48.97,49.03,108
20130301|2012-11-21 05:00,21,49.04,49.12,49.01,49.12,108
20130301|2012-11-21 05:30,21,49.13,49.14,49.08,49.14,27
20130301|2012-11-21 06:00,21,49.14,49.21,49.12,49.15,172
20130301|2012-11-21 06:30,21,49.15,49.16,49.12,49.13,43
20130301|2012-11-21 07:00,21,49.19,49.19,49.13,49.13,19
20130301|2012-11-21 07:30,21,49.15,49.26,49.13,49.26,147
20130301|2012-11-21 08:00,21,49.26,49.54,49.26,49.51,382
20130301|2012-11-21 08:30,21,49.47,49.51,49.39,49.42,338
20130301|2012-11-21 09:00,21,49.43,49.53,49.43,49.51,456
20130301|2012-11-21 09:30,21,49.52,49.53,49.27,49.32,908
20130301|2012-11-21 10:00,21,49.31,49.45,49.29,49.41,422
20130301|2012-11-21 10:30,21,49.44,49.45,49.34,49.38,460
20130301|2012-11-21 11:00,21,49.38,49.46,49.38,49.42,655
20130301|2012-11-21 11:30,21,49.42,49.5,49.38,49.44,217
20130301|2012-11-21 12:00,21,49.44,49.46,49.37,49.37,482
20130301|2012-11-21 12:30,21,49.37,49.42,49.3,49.39,281
20130301|2012-11-21 13:00,21,49.36,49.45,49.34,49.35,94
20130301|2012-11-21 13:30,21,49.35,49.43,49.22,49.22,336
20130301|2012-11-23 09:30,23,49.51,49.86,49.51,49.73,740
20130301|2012-11-23 10:00,23,49.71,49.73,49.63,49.64,247
20130301|2012-11-23 10:30,23,49.62,49.71,49.61,49.68,203
20130301|2012-11-23 11:00,23,49.68,49.83,49.66,49.77,472
20130301|2012-11-23 11:30,23,49.79,49.83,49.7,49.78,810
20130301|2012-11-25 17:00,26,49.72,49.84,49.71,49.71,93
20130301|2012-11-25 17:30,26,49.74,50.19,49.74,50,100
20130301|2012-11-25 18:00,26,50.01,50.17,49.99,50.15,88
20130301|2012-11-25 18:30,26,50.17,50.17,50.04,50.04,57
20130301|2012-11-25 19:00,26,49.93,49.93,49.8,49.93,79
20130301|2012-11-25 19:30,26,49.88,49.88,49.88,49.88,1
20130301|2012-11-25 20:00,26,49.93,49.93,49.73,49.79,11
20130301|2012-11-25 20:30,26,49.8,49.8,49.76,49.76,29
20130301|2012-11-25 21:00,26,49.8,49.9,49.8,49.9,31
20130301|2012-11-25 21:30,26,49.91,49.91,49.9,49.9,31
20130301|2012-11-25 22:00,26,49.79,49.79,49.79,49.79,6
20130301|2012-11-25 23:00,26,49.86,49.86,49.85,49.85,3
20130301|2012-11-25 23:30,26,49.88,49.88,49.75,49.79,34
20130301|2012-11-26 00:00,26,49.8,49.8,49.8,49.8,1
20130301|2012-11-26 00:30,26,49.92,49.96,49.9,49.91,74
20130301|2012-11-26 01:00,26,49.84,49.84,49.84,49.84,8
20130301|2012-11-26 01:30,26,49.9,50.06,49.9,50.06,28
20130301|2012-11-26 02:00,26,50.03,50.06,50.01,50.06,54
20130301|2012-11-26 02:30,26,50.05,50.05,49.96,50.01,141
20130301|2012-11-26 03:00,26,50.07,50.07,50.01,50.01,99
20130301|2012-11-26 03:30,26,50.01,50.04,50.01,50.01,114
20130301|2012-11-26 04:00,26,50.01,50.03,50.01,50.02,17
20130301|2012-11-26 04:30,26,50.01,50.02,50,50,89
20130301|2012-11-26 05:00,26,50.01,50.05,50.01,50.05,26
20130301|2012-11-26 05:30,26,50.02,50.03,50.01,50.02,56
20130301|2012-11-26 06:00,26,50.03,50.07,50.01,50.07,50
20130301|2012-11-26 06:30,26,50.04,50.04,50.01,50.03,27
20130301|2012-11-26 07:00,26,49.99,50.08,49.99,50.05,61
20130301|2012-11-26 07:30,26,50.04,50.04,50,50.04,33
20130301|2012-11-26 08:00,26,50.1,50.17,50.06,50.1,117
20130301|2012-11-26 08:30,26,50.11,50.26,50.1,50.21,222
20130301|2012-11-26 09:00,26,50.22,50.28,50.11,50.21,236
20130301|2012-11-26 09:30,26,50.21,50.27,50.11,50.15,903
20130301|2012-11-26 10:00,26,50.16,50.18,50.03,50.07,857
20130301|2012-11-26 10:30,26,50.07,50.12,50,50.04,422
20130301|2012-11-26 11:00,26,50.06,50.1,50.01,50.01,217
20130301|2012-11-26 11:30,26,50.02,50.05,49.98,50,242
20130301|2012-11-26 12:00,26,50.01,50.03,49.95,49.99,345
20130301|2012-11-26 12:30,26,49.98,50.08,49.96,49.98,287
20130301|2012-11-26 13:00,26,49.97,50.01,49.85,49.86,344
20130301|2012-11-26 13:30,26,49.85,50.05,49.6,50.01,697
20130301|2012-11-26 17:00,27,49.95,50.19,49.95,50.13,36
20130301|2012-11-26 17:30,27,50.2,50.23,50.14,50.19,14
20130301|2012-11-26 18:00,27,50.15,50.2,50.14,50.2,5
20130301|2012-11-26 18:30,27,50.16,50.21,50.14,50.14,17
20130301|2012-11-26 19:00,27,50.14,50.34,50.1,50.34,139
20130301|2012-11-26 19:30,27,50.32,50.39,50.25,50.25,21
20130301|2012-11-26 20:00,27,50.3,50.34,50.26,50.34,22
20130301|2012-11-26 20:30,27,50.22,50.35,50.21,50.27,226
20130301|2012-11-26 21:00,27,50.23,50.23,50.19,50.19,4
20130301|2012-11-26 21:30,27,50.2,50.2,50.2,50.2,2
20130301|2012-11-26 22:00,27,50.2,50.25,50.19,50.25,14
20130301|2012-11-26 22:30,27,50.23,50.23,50.23,50.23,1
20130301|2012-11-26 23:00,27,50.25,50.28,50.25,50.27,8
20130301|2012-11-26 23:30,27,50.2,50.24,50.17,50.24,9
20130301|2012-11-27 00:00,27,50.17,50.17,50.13,50.13,7
20130301|2012-11-27 00:30,27,50.1,50.1,49.91,50.06,45
20130301|2012-11-27 01:00,27,50.01,50.01,49.89,49.99,64
20130301|2012-11-27 01:30,27,49.95,50.02,49.95,50.02,21
20130301|2012-11-27 02:00,27,50.01,50.14,50,50.08,92
20130301|2012-11-27 02:30,27,50.08,50.2,50.07,50.18,58
20130301|2012-11-27 03:00,27,50.2,50.27,50.2,50.23,363
20130301|2012-11-27 03:30,27,50.23,50.26,50.2,50.2,199
20130301|2012-11-27 04:00,27,50.17,50.17,50.17,50.17,5
20130301|2012-11-27 04:30,27,50.24,50.24,50.22,50.22,178
20130301|2012-11-27 05:00,27,50.23,50.25,50.22,50.24,47
20130301|2012-11-27 05:30,27,50.24,50.24,50.18,50.18,150
20130301|2012-11-27 06:00,27,50.2,50.2,50.2,50.2,1
20130301|2012-11-27 06:30,27,50.24,50.24,50.24,50.24,2
20130301|2012-11-27 07:00,27,50.26,50.3,50.26,50.29,68
20130301|2012-11-27 07:30,27,50.29,50.33,50.28,50.3,183
20130301|2012-11-27 08:00,27,50.31,50.33,50.24,50.25,209
20130301|2012-11-27 08:30,27,50.26,50.49,50.26,50.45,438
20130301|2012-11-27 09:00,27,50.45,50.57,50.45,50.49,407
20130301|2012-11-27 09:30,27,50.47,50.76,50.46,50.61,1185
20130301|2012-11-27 10:00,27,50.62,50.65,50.55,50.59,434
20130301|2012-11-27 10:30,27,50.59,50.68,50.54,50.54,632
20130301|2012-11-27 11:00,27,50.55,50.64,50.55,50.56,257
20130301|2012-11-27 11:30,27,50.56,50.63,50.53,50.63,293
20130301|2012-11-27 12:00,27,50.66,50.66,50.55,50.58,419
20130301|2012-11-27 12:30,27,50.58,50.62,50.55,50.58,258
20130301|2012-11-27 13:00,27,50.58,50.77,50.58,50.77,833
20130301|2012-11-27 13:30,27,50.77,50.88,50.74,50.85,841
20130301|2012-11-27 17:00,28,50.84,50.93,50.77,50.8,190
20130301|2012-11-27 17:30,28,50.83,50.85,50.83,50.85,13
20130301|2012-11-27 18:00,28,50.83,50.88,50.72,50.73,24
20130301|2012-11-27 18:30,28,50.74,50.78,50.68,50.73,65
20130301|2012-11-27 19:00,28,50.7,50.8,50.62,50.72,139
20130301|2012-11-27 19:30,28,50.73,50.73,50.54,50.59,68
20130301|2012-11-27 20:00,28,50.6,50.61,50.56,50.61,107
20130301|2012-11-27 20:30,28,50.62,50.62,50.47,50.5,73
20130301|2012-11-27 21:00,28,50.51,50.57,50.43,50.44,141
20130301|2012-11-27 21:30,28,50.46,50.48,50.45,50.47,31
20130301|2012-11-27 22:00,28,50.47,50.51,50.46,50.49,121
20130301|2012-11-27 22:30,28,50.53,50.54,50.53,50.54,15
20130301|2012-11-27 23:00,28,50.53,50.53,50.53,50.53,2
20130301|2012-11-27 23:30,28,50.51,50.53,50.46,50.48,27
20130301|2012-11-28 00:00,28,50.48,50.49,50.39,50.39,188
20130301|2012-11-28 00:30,28,50.41,50.44,50.4,50.43,80
20130301|2012-11-28 01:00,28,50.43,50.45,50.36,50.39,61
20130301|2012-11-28 01:30,28,50.42,50.5,50.42,50.43,44
20130301|2012-11-28 02:00,28,50.41,50.58,50.41,50.55,137
20130301|2012-11-28 02:30,28,50.55,50.56,50.51,50.53,35
20130301|2012-11-28 03:00,28,50.58,50.64,50.5,50.51,72
20130301|2012-11-28 03:30,28,50.45,50.53,50.41,50.5,56
20130301|2012-11-28 04:00,28,50.53,50.62,50.5,50.59,105
20130301|2012-11-28 04:30,28,50.61,50.72,50.58,50.65,25
20130301|2012-11-28 05:00,28,50.63,50.68,50.57,50.57,16
20130301|2012-11-28 05:30,28,50.57,50.59,50.54,50.55,83
20130301|2012-11-28 06:00,28,50.51,50.55,50.5,50.55,5
20130301|2012-11-28 06:30,28,50.51,50.62,50.51,50.61,168
20130301|2012-11-28 07:00,28,50.63,50.63,50.5,50.51,260
20130301|2012-11-28 07:30,28,50.5,50.57,50.47,50.53,70
20130301|2012-11-28 08:00,28,50.6,50.6,50.49,50.49,63
20130301|2012-11-28 08:30,28,50.49,50.51,50.38,50.45,191
20130301|2012-11-28 09:00,28,50.4,50.55,50.38,50.5,282
20130301|2012-11-28 09:30,28,50.49,50.61,50.45,50.58,1175
20130301|2012-11-28 10:00,28,50.57,50.8,50.56,50.69,3056
20130301|2012-11-28 10:30,28,50.72,50.74,50.61,50.65,909
20130301|2012-11-28 11:00,28,50.65,50.79,50.6,50.7,845
20130301|2012-11-28 11:30,28,50.71,50.76,50.69,50.74,194
20130301|2012-11-28 12:00,28,50.74,50.8,50.7,50.8,874
20130301|2012-11-28 12:30,28,50.8,50.83,50.76,50.82,356
20130301|2012-11-28 13:00,28,50.82,50.83,50.75,50.79,284
20130301|2012-11-28 13:30,28,50.79,50.83,50.7,50.7,634
20130301|2012-11-28 17:00,29,50.83,50.9,50.75,50.86,255
20130301|2012-11-28 17:30,29,50.83,50.85,50.8,50.8,65
20130301|2012-11-28 18:00,29,50.83,50.86,50.8,50.86,112
20130301|2012-11-28 18:30,29,50.87,50.89,50.82,50.84,28
20130301|2012-11-28 19:00,29,50.83,50.89,50.58,50.62,183
20130301|2012-11-28 19:30,29,50.61,50.61,50.46,50.52,154
20130301|2012-11-28 20:00,29,50.52,50.56,50.52,50.53,25
20130301|2012-11-28 20:30,29,50.53,50.53,50.41,50.45,247
20130301|2012-11-28 21:00,29,50.54,50.57,50.53,50.53,18
20130301|2012-11-28 21:30,29,50.58,50.65,50.58,50.64,62
20130301|2012-11-28 22:00,29,50.65,50.65,50.63,50.65,17
20130301|2012-11-28 22:30,29,50.62,50.65,50.62,50.65,18
20130301|2012-11-28 23:00,29,50.66,50.66,50.63,50.65,21
20130301|2012-11-28 23:30,29,50.61,50.89,50.6,50.87,335
20130301|2012-11-29 00:00,29,50.88,50.88,50.85,50.88,64
20130301|2012-11-29 00:30,29,50.8,50.84,50.71,50.71,316
20130301|2012-11-29 01:00,29,50.76,50.8,50.76,50.8,32
20130301|2012-11-29 01:30,29,50.77,50.85,50.77,50.82,46
20130301|2012-11-29 02:00,29,50.87,50.99,50.86,50.93,98
20130301|2012-11-29 02:30,29,50.93,50.96,50.93,50.95,20
20130301|2012-11-29 03:00,29,50.98,50.98,50.96,50.96,30
20130301|2012-11-29 03:30,29,50.96,50.96,50.94,50.95,25
20130301|2012-11-29 04:00,29,50.98,50.99,50.95,50.95,19
20130301|2012-11-29 04:30,29,50.95,50.95,50.86,50.95,10
20130301|2012-11-29 05:00,29,51,51.01,50.91,50.97,10
20130301|2012-11-29 05:30,29,51.03,51.05,50.99,51.01,41
20130301|2012-11-29 06:00,29,51.04,51.05,50.99,51,32
20130301|2012-11-29 06:30,29,51.01,51.11,51.01,51.11,172
20130301|2012-11-29 07:00,29,51.11,51.13,51.07,51.09,221
20130301|2012-11-29 07:30,29,51.09,51.11,50.85,51,617
20130301|2012-11-29 08:00,29,51,51.08,50.99,51.05,169
20130301|2012-11-29 08:30,29,51.01,51.09,50.93,50.96,514
20130301|2012-11-29 09:00,29,51.01,51.02,50.97,51,108
20130301|2012-11-29 09:30,29,50.97,51.11,50.96,50.99,1001
20130301|2012-11-29 10:00,29,50.99,51.02,50.89,50.93,1174
20130301|2012-11-29 10:30,29,50.92,50.92,50.69,50.83,974
20130301|2012-11-29 11:00,29,50.82,50.85,50.7,50.73,865
20130301|2012-11-29 11:30,29,50.75,50.76,50.5,50.66,825
20130301|2012-11-29 12:00,29,50.68,50.68,50.59,50.63,155
20130301|2012-11-29 12:30,29,50.63,50.69,50.58,50.62,537
20130301|2012-11-29 13:00,29,50.61,50.67,50.59,50.65,127
20130301|2012-11-29 13:30,29,50.67,50.75,50.53,50.58,1372
20130301|2012-11-29 17:00,30,50.71,50.71,50.51,50.64,23
20130301|2012-11-29 17:30,30,50.66,50.66,50.64,50.64,4
20130301|2012-11-29 18:00,30,50.58,50.58,50.45,50.45,25
20130301|2012-11-29 18:30,30,50.49,50.61,50.49,50.54,41
20130301|2012-11-29 19:00,30,50.56,50.6,50.42,50.42,42
20130301|2012-11-29 19:30,30,50.44,50.47,50.42,50.43,5
20130301|2012-11-29 20:00,30,50.46,50.46,50.46,50.46,1
20130301|2012-11-29 20:30,30,50.48,50.57,50.48,50.55,188
20130301|2012-11-29 21:00,30,50.55,50.57,50.54,50.54,115
20130301|2012-11-29 21:30,30,50.46,50.49,50.45,50.49,18
20130301|2012-11-29 22:00,30,50.46,50.48,50.46,50.48,10
20130301|2012-11-29 22:30,30,50.46,50.51,50.46,50.51,33
20130301|2012-11-29 23:00,30,50.52,50.53,50.52,50.52,28
20130301|2012-11-29 23:30,30,50.53,50.57,50.43,50.57,134
20130301|2012-11-30 00:00,30,50.61,50.63,50.46,50.46,63
20130301|2012-11-30 00:30,30,50.5,50.56,50.45,50.46,58
20130301|2012-11-30 01:00,30,50.51,50.53,50.51,50.51,7
20130301|2012-11-30 01:30,30,50.43,50.44,50.3,50.3,252
20130301|2012-11-30 02:00,30,50.3,50.35,50.3,50.32,46
20130301|2012-11-30 02:30,30,50.31,50.38,50.31,50.34,13
20130301|2012-11-30 03:00,30,50.33,50.44,50.33,50.38,346
20130301|2012-11-30 03:30,30,50.4,50.4,50.32,50.32,6
20130301|2012-11-30 04:00,30,50.37,50.4,50.36,50.36,49
20130301|2012-11-30 04:30,30,50.36,50.39,50.3,50.33,18
20130301|2012-11-30 05:00,30,50.35,50.37,50.33,50.36,26
20130301|2012-11-30 05:30,30,50.36,50.41,50.36,50.41,84
20130301|2012-11-30 06:00,30,50.37,50.4,50.36,50.37,28
20130301|2012-11-30 06:30,30,50.36,50.4,50.34,50.35,53
20130301|2012-11-30 07:00,30,50.35,50.37,50.34,50.37,44
20130301|2012-11-30 07:30,30,50.36,50.36,50.31,50.31,159
20130301|2012-11-30 08:00,30,50.33,50.45,50.28,50.43,131
20130301|2012-11-30 08:30,30,50.43,50.54,50.41,50.5,135
20130301|2012-11-30 09:00,30,50.5,50.5,50.37,50.42,146
20130301|2012-11-30 09:30,30,50.42,50.47,50.1,50.2,1463
20130301|2012-11-30 10:00,30,50.17,50.26,50.14,50.2,441
20130301|2012-11-30 10:30,30,50.18,50.18,50.04,50.1,568
20130301|2012-11-30 11:00,30,50.1,50.15,50.02,50.09,765
20130301|2012-11-30 11:30,30,50.1,50.12,50,50.04,219
20130301|2012-11-30 12:00,30,50.05,50.06,50,50.04,318
20130301|2012-11-30 12:30,30,50.03,50.17,50.02,50.1,350
20130301|2012-11-30 13:00,30,50.11,50.3,50.11,50.29,199
20130301|2012-11-30 13:30,30,50.29,50.5,50.12,50.29,1878
20130301|2012-12-02 17:00,3,50.24,50.55,50.24,50.51,45
20130301|2012-12-02 17:30,3,50.53,50.57,50.48,50.57,77
20130301|2012-12-02 18:00,3,50.52,50.63,50.43,50.62,91
20130301|2012-12-02 18:30,3,50.58,50.64,50.52,50.6,26
20130301|2012-12-02 19:00,3,50.59,50.87,50.59,50.85,243
20130301|2012-12-02 19:30,3,50.85,50.99,50.83,50.99,218
20130301|2012-12-02 20:00,3,50.99,50.99,50.89,50.9,29
20130301|2012-12-02 20:30,3,50.89,50.93,50.87,50.89,174
20130301|2012-12-02 21:00,3,50.88,51.02,50.88,50.95,293
20130301|2012-12-02 21:30,3,50.99,51.01,50.95,51,195
20130301|2012-12-02 22:00,3,51,51.02,50.93,50.93,149
20130301|2012-12-02 22:30,3,50.94,50.95,50.9,50.93,19
20130301|2012-12-02 23:00,3,50.95,50.98,50.95,50.95,53
20130301|2012-12-02 23:30,3,50.95,51.03,50.93,50.95,138
20130301|2012-12-03 00:00,3,50.94,50.99,50.92,50.99,120
20130301|2012-12-03 00:30,3,51,51.04,50.98,50.99,33
20130301|2012-12-03 01:00,3,50.96,51.04,50.96,51,37
20130301|2012-12-03 01:30,3,50.99,51,50.88,50.89,80
20130301|2012-12-03 02:00,3,50.88,50.91,50.67,50.71,142
20130301|2012-12-03 02:30,3,50.71,50.75,50.55,50.65,175
20130301|2012-12-03 03:00,3,50.69,50.79,50.66,50.74,203
20130301|2012-12-03 03:30,3,50.74,50.76,50.63,50.65,42
20130301|2012-12-03 04:00,3,50.64,50.65,50.57,50.65,35
20130301|2012-12-03 04:30,3,50.65,50.66,50.63,50.65,10
20130301|2012-12-03 05:00,3,50.62,50.62,50.59,50.62,6
20130301|2012-12-03 05:30,3,50.62,50.68,50.62,50.66,8
20130301|2012-12-03 06:00,3,50.68,50.79,50.68,50.77,30
20130301|2012-12-03 06:30,3,50.73,50.84,50.73,50.82,47
20130301|2012-12-03 07:00,3,50.82,50.93,50.82,50.9,48
20130301|2012-12-03 07:30,3,50.92,51,50.91,50.93,82
20130301|2012-12-03 08:00,3,50.92,50.98,50.81,50.9,141
20130301|2012-12-03 08:30,3,50.85,50.9,50.81,50.9,63
20130301|2012-12-03 09:00,3,50.83,50.91,50.81,50.89,250
20130301|2012-12-03 09:30,3,50.9,51.08,50.78,50.81,1272
20130301|2012-12-03 10:00,3,50.81,51.13,50.73,51.06,1413
20130301|2012-12-03 10:30,3,51.07,51.09,50.98,51,416
20130301|2012-12-03 11:00,3,50.99,51.01,50.95,50.97,610
20130301|2012-12-03 11:30,3,50.94,50.95,50.67,50.68,750
20130301|2012-12-03 12:00,3,50.66,50.76,50.61,50.69,810
20130301|2012-12-03 12:30,3,50.69,50.79,50.65,50.72,198
20130301|2012-12-03 13:00,3,50.7,50.8,50.63,50.65,175
20130301|2012-12-03 13:30,3,50.64,50.81,50.55,50.7,729
20130301|2012-12-03 17:00,4,50.7,50.82,50.64,50.82,30
20130301|2012-12-03 17:30,4,50.77,50.77,50.77,50.77,1
20130301|2012-12-03 18:00,4,50.77,50.77,50.77,50.77,7
20130301|2012-12-03 18:30,4,50.77,50.83,50.77,50.82,14
20130301|2012-12-03 19:00,4,50.81,50.92,50.78,50.82,364
20130301|2012-12-03 19:30,4,50.82,50.88,50.77,50.84,55
20130301|2012-12-03 20:00,4,50.78,50.79,50.69,50.72,51
20130301|2012-12-03 20:30,4,50.72,50.72,50.55,50.58,29
20130301|2012-12-03 21:00,4,50.59,50.61,50.53,50.6,94
20130301|2012-12-03 21:30,4,50.59,50.68,50.56,50.64,48
20130301|2012-12-03 22:00,4,50.64,50.67,50.64,50.67,18
20130301|2012-12-03 22:30,4,50.66,50.75,50.64,50.73,89
20130301|2012-12-03 23:00,4,50.74,50.76,50.72,50.76,56
20130301|2012-12-03 23:30,4,50.72,50.76,50.69,50.71,31
20130301|2012-12-04 00:00,4,50.71,50.79,50.71,50.77,43
20130301|2012-12-04 00:30,4,50.76,50.93,50.74,50.92,15
20130301|2012-12-04 01:00,4,50.93,50.94,50.82,50.82,200
20130301|2012-12-04 01:30,4,50.82,50.87,50.82,50.84,20
20130301|2012-12-04 02:00,4,50.83,50.83,50.67,50.72,58
20130301|2012-12-04 02:30,4,50.73,50.77,50.69,50.75,29
20130301|2012-12-04 03:00,4,50.71,50.71,50.66,50.69,16
20130301|2012-12-04 03:30,4,50.68,50.69,50.6,50.69,39
20130301|2012-12-04 04:00,4,50.69,50.78,50.69,50.77,60
20130301|2012-12-04 04:30,4,50.77,50.78,50.76,50.77,88
20130301|2012-12-04 05:00,4,50.77,50.79,50.74,50.74,170
20130301|2012-12-04 05:30,4,50.77,50.78,50.66,50.66,40
20130301|2012-12-04 06:00,4,50.64,50.68,50.58,50.62,56
20130301|2012-12-04 06:30,4,50.61,50.61,50.47,50.47,187
20130301|2012-12-04 07:00,4,50.47,50.54,50.4,50.4,412
20130301|2012-12-04 07:30,4,50.4,50.51,50.34,50.46,468
20130301|2012-12-04 08:00,4,50.47,50.47,50.36,50.36,117
20130301|2012-12-04 08:30,4,50.38,50.42,50.3,50.31,312
20130301|2012-12-04 09:00,4,50.31,50.31,50.16,50.17,649
20130301|2012-12-04 09:30,4,50.19,50.27,50.12,50.14,1356
20130301|2012-12-04 10:00,4,50.11,50.14,49.97,49.97,1593
20130301|2012-12-04 10:30,4,49.97,50,49.9,49.93,1189
20130301|2012-12-04 11:00,4,49.92,49.94,49.57,49.63,1422
20130301|2012-12-04 11:30,4,49.61,49.76,49.53,49.76,795
20130301|2012-12-04 12:00,4,49.75,49.91,49.75,49.91,441
20130301|2012-12-04 12:30,4,49.94,50.13,49.9,50.13,984
20130301|2012-12-04 13:00,4,50.13,50.23,50.09,50.13,849
20130301|2012-12-04 13:30,4,50.15,50.58,50.14,50.57,1567
20130301|2012-12-04 17:00,5,50.54,50.88,50.45,50.79,104
20130301|2012-12-04 17:30,5,50.77,50.95,50.77,50.84,83
20130301|2012-12-04 18:00,5,50.84,50.84,50.71,50.71,12
20130301|2012-12-04 18:30,5,50.73,50.73,50.55,50.65,89
20130301|2012-12-04 19:00,5,50.82,50.89,50.69,50.7,99
20130301|2012-12-04 19:30,5,50.71,50.75,50.64,50.67,9
20130301|2012-12-04 20:00,5,50.7,50.7,50.65,50.69,9
20130301|2012-12-04 20:30,5,50.71,50.82,50.71,50.82,83
20130301|2012-12-04 21:00,5,50.78,50.78,50.73,50.73,20
20130301|2012-12-04 21:30,5,50.74,50.77,50.74,50.77,14
20130301|2012-12-04 22:00,5,50.76,50.78,50.69,50.69,57
20130301|2012-12-04 22:30,5,50.74,50.75,50.73,50.75,9
20130301|2012-12-04 23:30,5,50.77,50.87,50.77,50.81,55
20130301|2012-12-05 00:00,5,50.81,50.89,50.8,50.8,4
20130301|2012-12-05 00:30,5,50.83,50.86,50.81,50.85,60
20130301|2012-12-05 01:00,5,50.82,50.82,50.78,50.78,11
20130301|2012-12-05 01:30,5,50.77,50.77,50.68,50.72,18
20130301|2012-12-05 02:00,5,50.7,50.79,50.66,50.74,78
20130301|2012-12-05 02:30,5,50.71,50.75,50.67,50.67,45
20130301|2012-12-05 03:00,5,50.69,50.79,50.63,50.74,118
20130301|2012-12-05 03:30,5,50.76,50.76,50.73,50.73,17
20130301|2012-12-05 04:00,5,50.75,50.76,50.73,50.76,23
20130301|2012-12-05 04:30,5,50.78,50.92,50.77,50.77,251
20130301|2012-12-05 05:00,5,50.82,50.99,50.82,50.87,49
20130301|2012-12-05 05:30,5,50.83,50.83,50.75,50.76,28
20130301|2012-12-05 06:00,5,50.76,50.8,50.65,50.69,229
20130301|2012-12-05 06:30,5,50.67,50.71,50.67,50.67,12
20130301|2012-12-05 07:00,5,50.68,50.76,50.68,50.76,34
20130301|2012-12-05 07:30,5,50.76,50.85,50.76,50.85,342
20130301|2012-12-05 08:00,5,50.85,50.85,50.76,50.77,71
20130301|2012-12-05 08:30,5,50.79,50.82,50.75,50.78,154
20130301|2012-12-05 09:00,5,50.77,50.84,50.77,50.78,88
20130301|2012-12-05 09:30,5,50.78,51.11,50.78,50.98,1754
20130301|2012-12-05 10:00,5,50.98,51.16,50.93,51.13,1263
20130301|2012-12-05 10:30,5,51.14,51.25,51.04,51.21,902
20130301|2012-12-05 11:00,5,51.22,51.3,51.17,51.17,569
20130301|2012-12-05 11:30,5,51.18,51.26,51.14,51.24,421
20130301|2012-12-05 12:00,5,51.24,51.32,51.24,51.27,697
20130301|2012-12-05 12:30,5,51.26,51.33,51.23,51.32,449
20130301|2012-12-05 13:00,5,51.34,51.41,51.27,51.39,2046
20130301|2012-12-05 13:30,5,51.38,51.51,51.36,51.45,2899
20130301|2012-12-05 17:00,6,51.5,51.64,51.43,51.62,157
20130301|2012-12-05 17:30,6,51.63,51.66,51.62,51.62,56
20130301|2012-12-05 18:00,6,51.6,51.6,51.5,51.56,23
20130301|2012-12-05 18:30,6,51.54,51.57,51.51,51.51,60
20130301|2012-12-05 19:00,6,51.51,51.68,51.49,51.61,117
20130301|2012-12-05 19:30,6,51.6,51.69,51.6,51.62,118
20130301|2012-12-05 20:00,6,51.67,51.69,51.66,51.69,29
20130301|2012-12-05 20:30,6,51.68,51.78,51.68,51.69,121
20130301|2012-12-05 21:00,6,51.72,51.74,51.67,51.67,64
20130301|2012-12-05 21:30,6,51.65,51.69,51.64,51.64,28
20130301|2012-12-05 22:30,6,51.67,51.68,51.66,51.68,77
20130301|2012-12-05 23:00,6,51.69,51.71,51.65,51.65,81
20130301|2012-12-05 23:30,6,51.65,51.65,51.51,51.52,322
20130301|2012-12-06 00:00,6,51.57,51.57,51.45,51.48,120
20130301|2012-12-06 00:30,6,51.48,51.54,51.45,51.5,112
20130301|2012-12-06 01:00,6,51.5,51.5,51.47,51.47,4
20130301|2012-12-06 01:30,6,51.47,51.65,51.45,51.65,26
20130301|2012-12-06 02:00,6,51.65,51.78,51.65,51.78,158
20130301|2012-12-06 02:30,6,51.78,51.78,51.51,51.63,263
20130301|2012-12-06 03:00,6,51.64,51.65,51.35,51.38,367
20130301|2012-12-06 03:30,6,51.42,51.6,51.42,51.54,77
20130301|2012-12-06 04:00,6,51.52,51.55,51.45,51.45,114
20130301|2012-12-06 04:30,6,51.43,51.52,51.42,51.49,29
20130301|2012-12-06 05:00,6,51.49,51.51,51.46,51.46,20
20130301|2012-12-06 05:30,6,51.45,51.45,51.43,51.44,20
20130301|2012-12-06 06:00,6,51.45,51.46,51.43,51.45,128
20130301|2012-12-06 06:30,6,51.45,51.45,51.4,51.4,54
20130301|2012-12-06 07:00,6,51.44,51.46,51.36,51.46,138
20130301|2012-12-06 07:30,6,51.45,51.57,51.4,51.56,844
20130301|2012-12-06 08:00,6,51.56,51.59,51.35,51.39,293
20130301|2012-12-06 08:30,6,51.35,51.35,51.14,51.17,724
20130301|2012-12-06 09:00,6,51.17,51.24,51.03,51.18,681
20130301|2012-12-06 09:30,6,51.18,51.21,51.01,51.08,1296
20130301|2012-12-06 10:00,6,51.04,51.07,50.76,50.99,2336
20130301|2012-12-06 10:30,6,50.99,51.09,50.93,50.94,236
20130301|2012-12-06 11:00,6,50.94,51.14,50.88,51.08,524
20130301|2012-12-06 11:30,6,51.08,51.09,50.98,51.01,316
20130301|2012-12-06 12:00,6,51.02,51.1,50.95,51.1,363
20130301|2012-12-06 12:30,6,51.08,51.15,51.06,51.15,234
20130301|2012-12-06 13:00,6,51.15,51.2,51.11,51.19,551
20130301|2012-12-06 13:30,6,51.19,51.71,51.18,51.66,1376
20130301|2012-12-06 17:00,7,51.67,51.67,51.56,51.63,48
20130301|2012-12-06 17:30,7,51.59,51.6,51.59,51.59,11
20130301|2012-12-06 18:00,7,51.6,51.65,51.57,51.65,14
20130301|2012-12-06 18:30,7,51.62,51.64,51.6,51.63,13
20130301|2012-12-06 19:00,7,51.61,51.74,51.51,51.71,111
20130301|2012-12-06 19:30,7,51.72,51.77,51.66,51.66,28
20130301|2012-12-06 20:00,7,51.71,51.82,51.71,51.8,74
20130301|2012-12-06 20:30,7,51.84,51.84,51.67,51.68,78
20130301|2012-12-06 21:00,7,51.7,51.73,51.64,51.64,30
20130301|2012-12-06 21:30,7,51.64,51.68,51.64,51.68,10
20130301|2012-12-06 22:00,7,51.69,51.69,51.65,51.65,24
20130301|2012-12-06 22:30,7,51.66,51.69,51.64,51.66,44
20130301|2012-12-06 23:00,7,51.65,51.68,51.65,51.66,65
20130301|2012-12-06 23:30,7,51.66,51.71,51.63,51.69,105
20130301|2012-12-07 00:00,7,51.69,51.71,51.64,51.68,31
20130301|2012-12-07 00:30,7,51.69,51.73,51.67,51.69,73
20130301|2012-12-07 01:00,7,51.69,51.76,51.69,51.73,24
20130301|2012-12-07 01:30,7,51.71,51.72,51.66,51.67,38
20130301|2012-12-07 02:00,7,51.68,51.71,51.62,51.62,20
20130301|2012-12-07 02:30,7,51.62,51.64,51.58,51.64,25
20130301|2012-12-07 03:00,7,51.63,51.66,51.59,51.63,60
20130301|2012-12-07 03:30,7,51.63,51.65,51.63,51.64,6
20130301|2012-12-07 04:00,7,51.62,51.62,51.56,51.59,35
20130301|2012-12-07 04:30,7,51.6,51.66,51.58,51.6,172
20130301|2012-12-07 05:00,7,51.64,51.67,51.64,51.67,7
20130301|2012-12-07 05:30,7,51.64,51.64,51.57,51.57,6
20130301|2012-12-07 06:00,7,51.59,51.6,51.56,51.56,5
20130301|2012-12-07 06:30,7,51.57,51.6,51.53,51.53,29
20130301|2012-12-07 07:00,7,51.54,51.57,51.54,51.56,85
20130301|2012-12-07 07:30,7,51.56,51.63,51.29,51.4,476
20130301|2012-12-07 08:00,7,51.38,51.39,51.23,51.37,178
20130301|2012-12-07 08:30,7,51.35,51.41,51.25,51.34,234
20130301|2012-12-07 09:00,7,51.32,51.42,51.32,51.34,217
20130301|2012-12-07 09:30,7,51.35,51.5,51.32,51.43,774
20130301|2012-12-07 10:00,7,51.43,51.45,51.35,51.39,644
20130301|2012-12-07 10:30,7,51.38,51.61,51.38,51.6,1024
20130301|2012-12-07 11:00,7,51.58,51.79,51.55,51.73,892
20130301|2012-12-07 11:30,7,51.73,51.85,51.61,51.65,778
20130301|2012-12-07 12:00,7,51.64,51.69,51.43,51.5,460
20130301|2012-12-07 12:30,7,51.5,51.52,51.42,51.49,520
20130301|2012-12-07 13:00,7,51.48,51.67,51.45,51.63,742
20130301|2012-12-07 13:30,7,51.62,51.71,51.45,51.65,1077
20130301|2012-12-09 17:00,10,51.43,51.49,51.41,51.46,17
20130301|2012-12-09 17:30,10,51.44,51.44,51.44,51.44,5
20130301|2012-12-09 18:00,10,51.43,51.44,51.43,51.43,14
20130301|2012-12-09 18:30,10,51.45,51.45,51.29,51.42,113
20130301|2012-12-09 19:00,10,51.39,51.7,51.39,51.6,126
20130301|2012-12-09 19:30,10,51.53,51.53,51.27,51.35,146
20130301|2012-12-09 20:00,10,51.33,51.46,51.3,51.46,87
20130301|2012-12-09 20:30,10,51.48,51.61,51.46,51.48,276
20130301|2012-12-09 21:00,10,51.52,51.57,51.52,51.52,17
20130301|2012-12-09 21:30,10,51.5,51.54,51.49,51.54,18
20130301|2012-12-09 22:00,10,51.52,51.52,51.52,51.52,10
20130301|2012-12-09 22:30,10,51.47,51.47,51.47,51.47,1
20130301|2012-12-09 23:00,10,51.44,51.46,51.39,51.43,34
20130301|2012-12-09 23:30,10,51.45,51.49,51.4,51.43,59
20130301|2012-12-10 00:00,10,51.43,51.47,51.38,51.47,22
20130301|2012-12-10 00:30,10,51.42,51.48,51.41,51.45,31
20130301|2012-12-10 01:00,10,51.46,51.49,51.45,51.45,27
20130301|2012-12-10 01:30,10,51.41,51.41,51.36,51.39,31
20130301|2012-12-10 02:00,10,51.38,51.43,51.35,51.4,77
20130301|2012-12-10 02:30,10,51.4,51.58,51.38,51.55,118
20130301|2012-12-10 03:00,10,51.54,51.58,51.52,51.55,33
20130301|2012-12-10 03:30,10,51.47,51.47,51.44,51.44,2
20130301|2012-12-10 04:00,10,51.41,51.42,51.36,51.42,28
20130301|2012-12-10 04:30,10,51.44,51.44,51.42,51.44,14
20130301|2012-12-10 05:00,10,51.52,51.56,51.51,51.56,88
20130301|2012-12-10 05:30,10,51.56,51.6,51.52,51.59,141
20130301|2012-12-10 06:00,10,51.6,51.62,51.59,51.59,113
20130301|2012-12-10 06:30,10,51.6,51.64,51.57,51.59,87
20130301|2012-12-10 07:00,10,51.59,51.65,51.55,51.58,53
20130301|2012-12-10 07:30,10,51.56,51.56,51.47,51.47,80
20130301|2012-12-10 08:00,10,51.46,51.46,51.35,51.36,174
20130301|2012-12-10 08:30,10,51.36,51.43,51.26,51.36,699
20130301|2012-12-10 09:00,10,51.33,51.36,51.11,51.17,358
20130301|2012-12-10 09:30,10,51.2,51.39,51.17,51.35,1621
20130301|2012-12-10 10:00,10,51.36,51.41,51.29,51.35,587
20130301|2012-12-10 10:30,10,51.35,51.49,51.3,51.35,1048
20130301|2012-12-10 11:00,10,51.36,51.4,51.3,51.35,631
20130301|2012-12-10 11:30,10,51.36,51.4,51.3,51.37,781
20130301|2012-12-10 12:00,10,51.36,51.37,51.27,51.27,299
20130301|2012-12-10 12:30,10,51.27,51.42,51.27,51.38,522
20130301|2012-12-10 13:00,10,51.36,51.57,51.34,51.54,411
20130301|2012-12-10 13:30,10,51.54,51.68,51.41,51.65,1140
20130301|2012-12-10 17:00,11,51.6,51.74,51.53,51.59,87
20130301|2012-12-10 17:30,11,51.61,51.63,51.59,51.59,14
20130301|2012-12-10 18:00,11,51.58,51.59,51.53,51.53,10
20130301|2012-12-10 18:30,11,51.55,51.55,51.5,51.52,22
20130301|2012-12-10 19:00,11,51.5,51.64,51.5,51.54,60
20130301|2012-12-10 19:30,11,51.54,51.72,51.5,51.7,72
20130301|2012-12-10 20:00,11,51.72,51.74,51.58,51.6,104
20130301|2012-12-10 20:30,11,51.6,51.63,51.53,51.56,119
20130301|2012-12-10 21:00,11,51.58,51.6,51.54,51.56,182
20130301|2012-12-10 21:30,11,51.56,51.56,51.54,51.56,28
20130301|2012-12-10 22:00,11,51.56,51.62,51.56,51.62,15
20130301|2012-12-10 22:30,11,51.62,51.62,51.6,51.6,4
20130301|2012-12-10 23:00,11,51.58,51.63,51.57,51.58,32
20130301|2012-12-10 23:30,11,51.6,51.62,51.59,51.59,30
20130301|2012-12-11 00:00,11,51.59,51.63,51.55,51.59,94
20130301|2012-12-11 00:30,11,51.59,51.59,51.48,51.52,127
20130301|2012-12-11 01:00,11,51.52,51.55,51.5,51.52,43
20130301|2012-12-11 01:30,11,51.57,51.6,51.47,51.49,210
20130301|2012-12-11 02:00,11,51.49,51.57,51.49,51.57,260
20130301|2012-12-11 02:30,11,51.57,51.58,51.39,51.42,329
20130301|2012-12-11 03:00,11,51.43,51.48,51.42,51.44,183
20130301|2012-12-11 03:30,11,51.44,51.5,51.4,51.47,183
20130301|2012-12-11 04:00,11,51.44,51.51,51.42,51.47,55
20130301|2012-12-11 04:30,11,51.44,51.5,51.42,51.48,93
20130301|2012-12-11 05:00,11,51.46,51.49,51.42,51.46,163
20130301|2012-12-11 05:30,11,51.46,51.52,51.45,51.47,37
20130301|2012-12-11 06:00,11,51.48,51.53,51.47,51.47,102
20130301|2012-12-11 06:30,11,51.47,51.48,51.4,51.43,121
20130301|2012-12-11 07:00,11,51.42,51.53,51.38,51.44,749
20130301|2012-12-11 07:30,11,51.44,51.63,51,51.09,1376
20130301|2012-12-11 08:00,11,51.07,51.24,51.05,51.14,527
20130301|2012-12-11 08:30,11,51.16,51.24,51.1,51.13,286
20130301|2012-12-11 09:00,11,51.14,51.2,51.09,51.19,397
20130301|2012-12-11 09:30,11,51.17,51.28,50.82,50.94,2127
20130301|2012-12-11 10:00,11,50.92,50.97,50.67,50.82,1642
20130301|2012-12-11 10:30,11,50.82,50.85,50.73,50.84,1372
20130301|2012-12-11 11:00,11,50.83,50.91,50.79,50.84,395
20130301|2012-12-11 11:30,11,50.83,50.87,50.66,50.79,665
20130301|2012-12-11 12:00,11,50.77,50.89,50.76,50.81,397
20130301|2012-12-11 12:30,11,50.82,50.87,50.77,50.85,383
20130301|2012-12-11 13:00,11,50.86,50.98,50.82,50.84,559
20130301|2012-12-11 13:30,11,50.85,51,50.65,50.68,1240
20130301|2012-12-11 17:00,12,50.75,50.79,50.7,50.79,56
20130301|2012-12-11 17:30,12,50.79,50.8,50.74,50.74,48
20130301|2012-12-11 18:00,12,50.74,50.79,50.74,50.75,16
20130301|2012-12-11 18:30,12,50.78,50.8,50.76,50.78,14
20130301|2012-12-11 19:00,12,50.75,50.82,50.62,50.66,307
20130301|2012-12-11 19:30,12,50.71,50.78,50.67,50.76,36
20130301|2012-12-11 20:00,12,50.76,50.77,50.74,50.77,27
20130301|2012-12-11 20:30,12,50.77,50.78,50.61,50.62,97
20130301|2012-12-11 21:00,12,50.61,50.66,50.57,50.61,278
20130301|2012-12-11 21:30,12,50.65,50.7,50.6,50.65,47
20130301|2012-12-11 22:00,12,50.63,50.67,50.57,50.57,33
20130301|2012-12-11 22:30,12,50.57,50.64,50.56,50.64,17
20130301|2012-12-11 23:00,12,50.61,50.64,50.6,50.6,8
20130301|2012-12-11 23:30,12,50.59,50.61,50.5,50.5,537
20130301|2012-12-12 00:00,12,50.52,50.56,50.5,50.5,168
20130301|2012-12-12 00:30,12,50.52,50.6,50.5,50.53,155
20130301|2012-12-12 01:00,12,50.56,50.6,50.51,50.6,47
20130301|2012-12-12 01:30,12,50.58,50.63,50.54,50.59,52
20130301|2012-12-12 02:00,12,50.54,50.61,50.51,50.6,62
20130301|2012-12-12 02:30,12,50.59,50.62,50.52,50.62,41
20130301|2012-12-12 03:00,12,50.62,50.7,50.62,50.63,57
20130301|2012-12-12 03:30,12,50.6,50.69,50.55,50.55,68
20130301|2012-12-12 04:00,12,50.55,50.56,50.46,50.54,189
20130301|2012-12-12 04:30,12,50.52,50.62,50.51,50.52,90
20130301|2012-12-12 05:00,12,50.47,50.58,50.46,50.56,101
20130301|2012-12-12 05:30,12,50.57,50.59,50.57,50.59,20
20130301|2012-12-12 06:00,12,50.58,50.6,50.57,50.57,129
20130301|2012-12-12 06:30,12,50.57,50.63,50.57,50.61,168
20130301|2012-12-12 07:00,12,50.58,50.61,50.51,50.53,250
20130301|2012-12-12 07:30,12,50.51,50.59,50.46,50.57,285
20130301|2012-12-12 08:00,12,50.55,50.66,50.52,50.65,263
20130301|2012-12-12 08:30,12,50.65,50.8,50.59,50.76,337
20130301|2012-12-12 09:00,12,50.75,50.93,50.71,50.83,687
20130301|2012-12-12 09:30,12,50.83,50.88,50.57,50.6,1745
20130301|2012-12-12 10:00,12,50.59,50.6,50.15,50.35,2668
20130301|2012-12-12 10:30,12,50.33,50.6,50.3,50.5,2161
20130301|2012-12-12 11:00,12,50.49,50.54,50.41,50.49,970
20130301|2012-12-12 11:30,12,50.48,50.53,50.43,50.43,560
20130301|2012-12-12 12:00,12,50.41,50.52,50.37,50.41,1105
20130301|2012-12-12 12:30,12,50.4,50.42,50.21,50.24,1354
20130301|2012-12-12 13:00,12,50.24,50.24,50.09,50.16,1201
20130301|2012-12-12 13:30,12,50.19,50.21,49.98,50,1257
20130301|2012-12-12 17:00,13,49.97,50.04,49.97,50.01,130
20130301|2012-12-12 17:30,13,50.02,50.03,50.02,50.03,8
20130301|2012-12-12 18:00,13,50.05,50.12,50.05,50.1,32
20130301|2012-12-12 18:30,13,50.13,50.16,50.03,50.04,66
20130301|2012-12-12 19:00,13,50.04,50.2,50.02,50.15,353
20130301|2012-12-12 19:30,13,50.13,50.13,49.92,49.92,173
20130301|2012-12-12 20:00,13,49.93,50.02,49.85,50.02,176
20130301|2012-12-12 20:30,13,49.99,50.11,49.99,50.05,233
20130301|2012-12-12 21:00,13,50.04,50.06,50.03,50.04,111
20130301|2012-12-12 21:30,13,50.05,50.05,50.02,50.02,157
20130301|2012-12-12 22:00,13,50.02,50.03,50,50.01,27
20130301|2012-12-12 22:30,13,50,50.01,49.97,49.97,21
20130301|2012-12-12 23:00,13,49.97,49.99,49.95,49.99,130
20130301|2012-12-12 23:30,13,49.99,50.06,49.99,50.01,172
20130301|2012-12-13 00:00,13,50.03,50.04,49.92,49.93,269
20130301|2012-12-13 00:30,13,49.93,49.99,49.87,49.89,312
20130301|2012-12-13 01:00,13,49.88,49.95,49.88,49.91,97
20130301|2012-12-13 01:30,13,49.9,49.98,49.89,49.92,296
20130301|2012-12-13 02:00,13,49.94,49.96,49.92,49.93,205
20130301|2012-12-13 02:30,13,49.93,49.93,49.89,49.89,87
20130301|2012-12-13 03:00,13,49.9,49.93,49.89,49.93,369
20130301|2012-12-13 03:30,13,49.93,50.01,49.91,49.97,756
20130301|2012-12-13 04:00,13,49.98,50.08,49.97,50,553
20130301|2012-12-13 04:30,13,50.02,50.08,49.99,50.05,76
20130301|2012-12-13 05:00,13,50.07,50.14,50.03,50.03,314
20130301|2012-12-13 05:30,13,50.04,50.06,49.96,49.99,293
20130301|2012-12-13 06:00,13,50,50.11,50,50.11,17
20130301|2012-12-13 06:30,13,50.07,50.19,50.07,50.16,131
20130301|2012-12-13 07:00,13,50.17,50.19,50.13,50.14,19
20130301|2012-12-13 07:30,13,50.14,50.22,50.03,50.12,681
20130301|2012-12-13 08:00,13,50.14,50.19,50.11,50.18,185
20130301|2012-12-13 08:30,13,50.17,50.22,50.13,50.15,421
20130301|2012-12-13 09:00,13,50.18,50.35,50.14,50.3,585
20130301|2012-12-13 09:30,13,50.29,50.31,50.18,50.24,1894
20130301|2012-12-13 10:00,13,50.23,50.25,49.91,49.96,1565
20130301|2012-12-13 10:30,13,49.95,50.07,49.91,49.99,1263
20130301|2012-12-13 11:00,13,50,50,49.67,49.7,1956
20130301|2012-12-13 11:30,13,49.7,49.8,49.68,49.78,1060
20130301|2012-12-13 12:00,13,49.77,49.79,49.65,49.78,793
20130301|2012-12-13 12:30,13,49.78,49.85,49.74,49.74,1009
20130301|2012-12-13 13:00,13,49.75,49.82,49.74,49.76,422
20130301|2012-12-13 13:30,13,49.77,49.77,49.37,49.42,1292
20130301|2012-12-13 17:00,14,49.41,49.46,49.38,49.45,113
20130301|2012-12-13 17:30,14,49.48,49.48,49.45,49.47,31
20130301|2012-12-13 18:00,14,49.47,49.55,49.47,49.54,42
20130301|2012-12-13 18:30,14,49.55,49.55,49.53,49.54,27
20130301|2012-12-13 19:00,14,49.55,49.63,49.55,49.63,213
20130301|2012-12-13 19:30,14,49.65,49.79,49.65,49.77,243
20130301|2012-12-13 20:00,14,49.76,49.81,49.75,49.81,106
20130301|2012-12-13 20:30,14,49.81,49.92,49.81,49.86,221
20130301|2012-12-13 21:00,14,49.86,49.86,49.8,49.82,117
20130301|2012-12-13 21:30,14,49.85,49.85,49.77,49.77,73
20130301|2012-12-13 22:00,14,49.77,49.81,49.76,49.76,182
20130301|2012-12-13 22:30,14,49.78,49.78,49.65,49.72,123
20130301|2012-12-13 23:00,14,49.78,49.87,49.77,49.87,262
20130301|2012-12-13 23:30,14,49.88,49.91,49.8,49.83,202
20130301|2012-12-14 00:00,14,49.88,49.96,49.87,49.93,780
20130301|2012-12-14 00:30,14,49.93,50.02,49.92,50.01,454
20130301|2012-12-14 01:00,14,50.02,50.04,49.95,49.98,220
20130301|2012-12-14 01:30,14,49.98,50.03,49.95,50,80
20130301|2012-12-14 02:00,14,50.04,50.1,50.01,50.05,92
20130301|2012-12-14 02:30,14,50.06,50.14,49.99,50.05,167
20130301|2012-12-14 03:00,14,50.07,50.07,50.02,50.07,78
20130301|2012-12-14 03:30,14,50.04,50.14,50.04,50.14,73
20130301|2012-12-14 04:00,14,50.14,50.17,50.1,50.13,65
20130301|2012-12-14 04:30,14,50.1,50.15,50.05,50.15,142
20130301|2012-12-14 05:00,14,50.14,50.15,50.11,50.15,113
20130301|2012-12-14 05:30,14,50.15,50.22,50.04,50.04,105
20130301|2012-12-14 06:00,14,50.04,50.14,49.96,50.14,117
20130301|2012-12-14 06:30,14,50.12,50.12,50,50,64
20130301|2012-12-14 07:00,14,50.01,50.07,49.98,50.06,246
20130301|2012-12-14 07:30,14,50.05,50.09,49.91,49.95,559
20130301|2012-12-14 08:00,14,49.94,50.04,49.92,50.03,214
20130301|2012-12-14 08:30,14,50.02,50.14,50,50.14,248
20130301|2012-12-14 09:00,14,50.14,50.14,49.92,49.96,686
20130301|2012-12-14 09:30,14,49.96,50.48,49.95,50.38,4501
20130301|2012-12-14 10:00,14,50.38,50.44,50.33,50.35,1608
20130301|2012-12-14 10:30,14,50.33,50.35,50.26,50.31,621
20130301|2012-12-14 11:00,14,50.32,50.41,50.31,50.37,644
20130301|2012-12-14 11:30,14,50.36,50.43,50.31,50.39,571
20130301|2012-12-14 12:00,14,50.41,50.45,50.32,50.36,620
20130301|2012-12-14 12:30,14,50.39,50.43,50.35,50.38,417
20130301|2012-12-14 13:00,14,50.38,50.4,50.3,50.37,552
20130301|2012-12-14 13:30,14,50.36,50.49,50.33,50.33,1664
20130301|2012-12-16 17:00,17,50.47,50.66,50.33,50.39,272
20130301|2012-12-16 17:30,17,50.39,50.49,50.37,50.45,159
20130301|2012-12-16 18:00,17,50.45,50.56,50.43,50.55,119
20130301|2012-12-16 18:30,17,50.55,50.67,50.41,50.42,238
20130301|2012-12-16 19:00,17,50.42,50.54,50.36,50.38,217
20130301|2012-12-16 19:30,17,50.39,50.53,50.39,50.47,162
20130301|2012-12-16 20:00,17,50.46,50.49,50.44,50.46,102
20130301|2012-12-16 20:30,17,50.45,50.47,50.42,50.42,106
20130301|2012-12-16 21:00,17,50.43,50.43,50.38,50.41,59
20130301|2012-12-16 21:30,17,50.42,50.47,50.41,50.45,233
20130301|2012-12-16 22:00,17,50.45,50.45,50.4,50.41,67
20130301|2012-12-16 22:30,17,50.43,50.43,50.4,50.43,12
20130301|2012-12-16 23:00,17,50.42,50.47,50.37,50.4,77
20130301|2012-12-16 23:30,17,50.4,50.4,50.32,50.37,38
20130301|2012-12-17 00:00,17,50.32,50.34,50.25,50.25,107
20130301|2012-12-17 00:30,17,50.25,50.33,50.24,50.32,164
20130301|2012-12-17 01:00,17,50.32,50.34,50.25,50.25,117
20130301|2012-12-17 01:30,17,50.27,50.35,50.25,50.31,150
20130301|2012-12-17 02:00,17,50.31,50.57,50.31,50.51,454
20130301|2012-12-17 02:30,17,50.51,50.75,50.51,50.62,337
20130301|2012-12-17 03:00,17,50.64,50.65,50.52,50.54,71
20130301|2012-12-17 03:30,17,50.55,50.67,50.55,50.65,59
20130301|2012-12-17 04:00,17,50.64,50.64,50.6,50.6,28
20130301|2012-12-17 04:30,17,50.57,50.59,50.48,50.52,75
20130301|2012-12-17 05:00,17,50.52,50.56,50.52,50.56,46
20130301|2012-12-17 05:30,17,50.51,50.51,50.49,50.49,62
20130301|2012-12-17 06:00,17,50.49,50.57,50.49,50.57,87
20130301|2012-12-17 06:30,17,50.57,50.57,50.27,50.3,526
20130301|2012-12-17 07:00,17,50.3,50.38,50.29,50.37,271
20130301|2012-12-17 07:30,17,50.35,50.51,50.35,50.43,262
20130301|2012-12-17 08:00,17,50.45,50.45,50.32,50.39,175
20130301|2012-12-17 08:30,17,50.38,50.48,50.37,50.46,415
20130301|2012-12-17 09:00,17,50.46,50.53,50.46,50.51,478
20130301|2012-12-17 09:30,17,50.5,50.57,50.34,50.35,2558
20130301|2012-12-17 10:00,17,50.34,50.39,50.09,50.15,2987
20130301|2012-12-17 10:30,17,50.16,50.2,49.87,50.06,2679
20130301|2012-12-17 11:00,17,50.06,50.07,49.97,49.97,1040
20130301|2012-12-17 11:30,17,49.97,50.04,49.97,50,748
20130301|2012-12-17 12:00,17,49.99,50.06,49.96,50,668
20130301|2012-12-17 12:30,17,49.99,50.16,49.97,50.05,455
20130301|2012-12-17 13:00,17,50.05,50.24,50.05,50.17,795
20130301|2012-12-17 13:30,17,50.18,50.32,50.14,50.26,1623
20130301|2012-12-17 17:00,18,50.13,50.29,50.13,50.22,150
20130301|2012-12-17 17:30,18,50.22,50.26,50.22,50.25,10
20130301|2012-12-17 18:00,18,50.25,50.29,50.24,50.29,12
20130301|2012-12-17 18:30,18,50.24,50.24,50.16,50.2,22
20130301|2012-12-17 19:00,18,50.22,50.44,50.19,50.43,317
20130301|2012-12-17 19:30,18,50.43,50.43,50.18,50.24,244
20130301|2012-12-17 20:00,18,50.29,50.41,50.28,50.33,165
20130301|2012-12-17 20:30,18,50.33,50.42,50.3,50.4,146
20130301|2012-12-17 21:00,18,50.42,50.53,50.41,50.44,150
20130301|2012-12-17 21:30,18,50.41,50.44,50.41,50.44,25
20130301|2012-12-17 22:00,18,50.4,50.41,50.37,50.37,143
20130301|2012-12-17 22:30,18,50.37,50.37,50.37,50.37,6
20130301|2012-12-17 23:00,18,50.37,50.4,50.37,50.4,9
20130301|2012-12-17 23:30,18,50.4,50.4,50.24,50.26,142
20130301|2012-12-18 00:00,18,50.25,50.36,50.24,50.35,79
20130301|2012-12-18 00:30,18,50.35,50.4,50.34,50.37,51
20130301|2012-12-18 01:00,18,50.38,50.44,50.37,50.39,171
20130301|2012-12-18 01:30,18,50.38,50.38,50.35,50.35,19
20130301|2012-12-18 02:00,18,50.36,50.36,50.35,50.35,12
20130301|2012-12-18 02:30,18,50.35,50.36,50.31,50.36,39
20130301|2012-12-18 03:00,18,50.37,50.37,50.18,50.27,111
20130301|2012-12-18 03:30,18,50.27,50.28,50.19,50.22,65
20130301|2012-12-18 04:00,18,50.22,50.22,50.19,50.19,40
20130301|2012-12-18 04:30,18,50.18,50.2,49.85,49.93,811
20130301|2012-12-18 05:00,18,49.93,49.97,49.91,49.97,106
20130301|2012-12-18 05:30,18,49.96,50.04,49.91,49.94,189
20130301|2012-12-18 06:00,18,49.94,49.98,49.93,49.98,159
20130301|2012-12-18 06:30,18,49.98,50.15,49.98,50.09,92
20130301|2012-12-18 07:00,18,50.12,50.12,50,50.01,98
20130301|2012-12-18 07:30,18,50,50.02,49.96,49.97,190
20130301|2012-12-18 08:00,18,49.96,49.96,49.73,49.77,1367
20130301|2012-12-18 08:30,18,49.77,49.81,49.67,49.73,942
20130301|2012-12-18 09:00,18,49.73,49.77,49.64,49.69,930
20130301|2012-12-18 09:30,18,49.7,49.79,49.6,49.63,2757
20130301|2012-12-18 10:00,18,49.62,49.74,49.55,49.65,3506
20130301|2012-12-18 10:30,18,49.65,49.75,49.62,49.7,1478
20130301|2012-12-18 11:00,18,49.69,49.83,49.68,49.71,941
20130301|2012-12-18 11:30,18,49.71,49.72,49.55,49.57,1699
20130301|2012-12-18 12:00,18,49.57,49.62,49.51,49.54,1317
20130301|2012-12-18 12:30,18,49.54,49.75,49.54,49.65,1465
20130301|2012-12-18 13:00,18,49.67,49.74,49.64,49.65,509
20130301|2012-12-18 13:30,18,49.64,49.65,49.49,49.56,3153
20130301|2012-12-18 17:00,19,49.65,49.71,49.58,49.71,224
20130301|2012-12-18 17:30,19,49.71,49.82,49.71,49.78,50
20130301|2012-12-18 18:00,19,49.77,49.77,49.65,49.66,83
20130301|2012-12-18 18:30,19,49.68,49.74,49.61,49.69,105
20130301|2012-12-18 19:00,19,49.71,49.86,49.71,49.79,411
20130301|2012-12-18 19:30,19,49.77,49.84,49.76,49.82,90
20130301|2012-12-18 20:00,19,49.83,49.89,49.81,49.82,84
20130301|2012-12-18 20:30,19,49.84,49.84,49.68,49.7,259
20130301|2012-12-18 21:00,19,49.7,49.74,49.55,49.55,269
20130301|2012-12-18 21:30,19,49.55,49.63,49.55,49.56,59
20130301|2012-12-18 22:00,19,49.56,49.58,49.54,49.54,64
20130301|2012-12-18 22:30,19,49.54,49.58,49.53,49.53,82
20130301|2012-12-18 23:00,19,49.53,49.57,49.53,49.53,63
20130301|2012-12-18 23:30,19,49.53,49.59,49.51,49.52,253
20130301|2012-12-19 00:00,19,49.54,49.65,49.53,49.65,115
20130301|2012-12-19 00:30,19,49.65,49.81,49.65,49.74,177
20130301|2012-12-19 01:00,19,49.74,49.76,49.72,49.73,57
20130301|2012-12-19 01:30,19,49.75,49.76,49.7,49.72,28
20130301|2012-12-19 02:00,19,49.68,49.68,49.54,49.54,69
20130301|2012-12-19 02:30,19,49.54,49.81,49.5,49.7,535
20130301|2012-12-19 03:00,19,49.7,49.7,49.65,49.7,17
20130301|2012-12-19 03:30,19,49.7,49.73,49.7,49.71,89
20130301|2012-12-19 04:00,19,49.71,49.75,49.7,49.71,38
20130301|2012-12-19 04:30,19,49.71,49.71,49.62,49.62,127
20130301|2012-12-19 05:00,19,49.62,49.7,49.61,49.68,113
20130301|2012-12-19 05:30,19,49.68,49.72,49.68,49.72,54
20130301|2012-12-19 06:00,19,49.74,49.84,49.73,49.8,407
20130301|2012-12-19 06:30,19,49.79,49.85,49.77,49.8,247
20130301|2012-12-19 07:00,19,49.8,49.81,49.75,49.81,155
20130301|2012-12-19 07:30,19,49.79,49.8,49.72,49.74,81
20130301|2012-12-19 08:00,19,49.75,49.75,49.66,49.73,347
20130301|2012-12-19 08:30,19,49.73,49.75,49.65,49.69,189
20130301|2012-12-19 09:00,19,49.69,49.73,49.62,49.63,618
20130301|2012-12-19 09:30,19,49.64,49.64,49.49,49.51,3419
20130301|2012-12-19 10:00,19,49.51,49.58,49.41,49.51,3413
20130301|2012-12-19 10:30,19,49.51,49.67,49.48,49.6,1821
20130301|2012-12-19 11:00,19,49.6,49.62,49.52,49.55,1090
20130301|2012-12-19 11:30,19,49.54,49.55,49.36,49.47,2929
20130301|2012-12-19 12:00,19,49.47,49.48,49.16,49.17,3224
20130301|2012-12-19 12:30,19,49.18,49.2,49.08,49.11,2034
20130301|2012-12-19 13:00,19,49.11,49.16,48.94,48.98,2750
20130301|2012-12-19 13:30,19,48.98,49,48.62,48.72,4846
20130301|2012-12-19 17:00,20,48.85,49,48.83,48.87,416
20130301|2012-12-19 17:30,20,48.86,48.87,48.85,48.85,42
20130301|2012-12-19 18:00,20,48.86,48.96,48.8,48.81,134
20130301|2012-12-19 18:30,20,48.8,48.89,48.79,48.87,259
20130301|2012-12-19 19:00,20,48.88,49.07,48.74,48.85,635
20130301|2012-12-19 19:30,20,48.85,48.89,48.74,48.78,230
20130301|2012-12-19 20:00,20,48.76,48.77,48.69,48.77,154
20130301|2012-12-19 20:30,20,48.77,48.88,48.77,48.88,418
20130301|2012-12-19 21:00,20,48.85,49.07,48.8,49.05,399
20130301|2012-12-19 21:30,20,49.05,49.06,49.03,49.05,262
20130301|2012-12-19 22:00,20,49.05,49.06,48.97,48.97,51
20130301|2012-12-19 22:30,20,48.97,48.97,48.94,48.94,70
20130301|2012-12-19 23:00,20,48.94,49.01,48.94,48.98,69
20130301|2012-12-19 23:30,20,48.98,49.04,48.98,49,112
20130301|2012-12-20 00:00,20,49,49.02,48.94,49.02,223
20130301|2012-12-20 00:30,20,49,49.02,48.94,48.96,318
20130301|2012-12-20 01:00,20,48.98,48.99,48.92,48.94,163
20130301|2012-12-20 01:30,20,48.94,48.94,48.76,48.76,660
20130301|2012-12-20 02:00,20,48.77,48.78,48.66,48.75,397
20130301|2012-12-20 02:30,20,48.75,48.8,48.68,48.7,500
20130301|2012-12-20 03:00,20,48.68,48.72,48.63,48.67,332
20130301|2012-12-20 03:30,20,48.67,48.71,48.59,48.68,421
20130301|2012-12-20 04:00,20,48.67,48.71,48.59,48.63,345
20130301|2012-12-20 04:30,20,48.62,48.65,48.59,48.64,202
20130301|2012-12-20 05:00,20,48.62,48.89,48.61,48.71,663
20130301|2012-12-20 05:30,20,48.71,48.71,48.61,48.61,293
20130301|2012-12-20 06:00,20,48.62,48.64,48.56,48.61,217
20130301|2012-12-20 06:30,20,48.64,48.66,48.55,48.62,461
20130301|2012-12-20 07:00,20,48.62,48.63,48.57,48.63,280
20130301|2012-12-20 07:30,20,48.64,48.64,48.31,48.43,1581
20130301|2012-12-20 08:00,20,48.42,48.45,47.92,48.26,4845
20130301|2012-12-20 08:30,20,48.25,48.45,48.19,48.29,1785
20130301|2012-12-20 09:00,20,48.31,48.37,48.19,48.22,1297
20130301|2012-12-20 09:30,20,48.23,48.57,48.17,48.5,3697
20130301|2012-12-20 10:00,20,48.5,48.5,48.35,48.35,2528
20130301|2012-12-20 10:30,20,48.35,48.39,48.24,48.29,1731
20130301|2012-12-20 11:00,20,48.29,48.42,48.25,48.27,1845
20130301|2012-12-20 11:30,20,48.25,48.41,48.21,48.37,1762
20130301|2012-12-20 12:00,20,48.37,48.38,48.27,48.36,2371
20130301|2012-12-20 12:30,20,48.35,48.38,48.17,48.19,2050
20130301|2012-12-20 13:00,20,48.18,48.31,48.09,48.21,1967
20130301|2012-12-20 13:30,20,48.2,48.43,48.19,48.41,4146
20130301|2012-12-20 17:00,21,48.45,48.65,48.41,48.63,144
20130301|2012-12-20 17:30,21,48.63,48.65,48.63,48.65,124
20130301|2012-12-20 18:00,21,48.62,48.62,48.58,48.59,46
20130301|2012-12-20 18:30,21,48.59,48.6,48.46,48.56,243
20130301|2012-12-20 19:00,21,48.57,49.02,48.57,48.88,1334
20130301|2012-12-20 19:30,21,48.87,48.94,48.75,48.84,669
20130301|2012-12-20 20:00,21,48.84,48.9,48.8,48.85,322
20130301|2012-12-20 20:30,21,48.86,48.92,48.85,48.92,231
20130301|2012-12-20 21:00,21,48.94,48.95,48.87,48.87,112
20130301|2012-12-20 21:30,21,48.88,48.9,48.87,48.89,26
20130301|2012-12-20 22:00,21,48.9,48.92,48.88,48.91,193
20130301|2012-12-20 22:30,21,48.93,48.93,48.87,48.87,310
20130301|2012-12-20 23:00,21,48.88,48.92,48.87,48.91,55
20130301|2012-12-20 23:30,21,48.91,49.06,48.89,49.05,633
20130301|2012-12-21 00:00,21,49.06,49.28,49.06,49.21,451
20130301|2012-12-21 00:30,21,49.19,49.22,49.13,49.16,333
20130301|2012-12-21 01:00,21,49.16,49.28,49.09,49.19,290
20130301|2012-12-21 01:30,21,49.17,49.22,49.14,49.15,417
20130301|2012-12-21 02:00,21,49.15,49.18,49.05,49.12,506
20130301|2012-12-21 02:30,21,49.12,49.12,48.93,49.04,711
20130301|2012-12-21 03:00,21,49.06,49.06,48.95,49.04,243
20130301|2012-12-21 03:30,21,49.04,49.13,49.04,49.13,327
20130301|2012-12-21 04:00,21,49.13,49.25,49.13,49.17,344
20130301|2012-12-21 04:30,21,49.15,49.17,49.1,49.1,38
20130301|2012-12-21 05:00,21,49.1,49.14,49.01,49.11,114
20130301|2012-12-21 05:30,21,49.12,49.12,49,49,157
20130301|2012-12-21 06:00,21,49,49.04,48.91,48.97,273
20130301|2012-12-21 06:30,21,48.96,49.02,48.91,48.98,93
20130301|2012-12-21 07:00,21,48.98,48.98,48.92,48.93,160
20130301|2012-12-21 07:30,21,48.93,49.01,48.9,48.97,786
20130301|2012-12-21 08:00,21,48.97,49.02,48.95,48.96,713
20130301|2012-12-21 08:30,21,48.97,49.07,48.92,49.06,545
20130301|2012-12-21 09:00,21,49.06,49.07,48.97,48.97,902
20130301|2012-12-21 09:30,21,48.98,49.3,48.93,49.27,4327
20130301|2012-12-21 10:00,21,49.27,49.32,49.1,49.13,2561
20130301|2012-12-21 10:30,21,49.12,49.27,49.08,49.23,2099
20130301|2012-12-21 11:00,21,49.22,49.39,49.21,49.33,2083
20130301|2012-12-21 11:30,21,49.33,49.34,49.22,49.25,1233
20130301|2012-12-21 12:00,21,49.26,49.29,49.21,49.25,1275
20130301|2012-12-21 12:30,21,49.25,49.41,49.2,49.34,2405
20130301|2012-12-21 13:00,21,49.35,49.4,49.23,49.23,1801
20130301|2012-12-21 13:30,21,49.24,49.4,49.04,49.04,3628
20130301|2012-12-23 17:00,24,49.18,49.34,49.13,49.21,374
20130301|2012-12-23 17:30,24,49.22,49.24,49.04,49.04,122
20130301|2012-12-23 18:00,24,49.05,49.32,49.05,49.25,256
20130301|2012-12-23 18:30,24,49.24,49.31,49.23,49.23,131
20130301|2012-12-23 19:00,24,49.23,49.39,49.2,49.37,237
20130301|2012-12-23 19:30,24,49.37,49.48,49.35,49.48,509
20130301|2012-12-23 20:00,24,49.49,49.49,49.32,49.4,523
20130301|2012-12-23 20:30,24,49.4,49.43,49.34,49.42,202
20130301|2012-12-23 21:00,24,49.43,49.44,49.33,49.36,140
20130301|2012-12-23 21:30,24,49.36,49.39,49.35,49.39,47
20130301|2012-12-23 22:00,24,49.36,49.37,49.34,49.36,15
20130301|2012-12-23 22:30,24,49.34,49.34,49.33,49.33,5
20130301|2012-12-23 23:00,24,49.35,49.39,49.33,49.39,11
20130301|2012-12-23 23:30,24,49.37,49.41,49.37,49.41,115
20130301|2012-12-24 00:00,24,49.41,49.42,49.36,49.4,313
20130301|2012-12-24 00:30,24,49.4,49.4,49.2,49.2,598
20130301|2012-12-24 01:00,24,49.2,49.23,49.15,49.23,260
20130301|2012-12-24 01:30,24,49.21,49.21,49.17,49.21,178
20130301|2012-12-24 02:00,24,49.2,49.21,49.04,49.05,145
20130301|2012-12-24 02:30,24,49.05,49.05,48.98,49,94
20130301|2012-12-24 03:00,24,48.98,49.1,48.93,49.07,223
20130301|2012-12-24 03:30,24,49.09,49.11,49,49.03,57
20130301|2012-12-24 04:00,24,49.03,49.12,49.02,49.04,77
20130301|2012-12-24 04:30,24,49.08,49.11,49.08,49.08,18
20130301|2012-12-24 05:00,24,49.1,49.13,49.1,49.12,59
20130301|2012-12-24 05:30,24,49.12,49.19,49.09,49.15,143
20130301|2012-12-24 06:00,24,49.15,49.25,49.12,49.19,183
20130301|2012-12-24 06:30,24,49.12,49.17,49.12,49.16,18
20130301|2012-12-24 07:00,24,49.15,49.21,49.06,49.21,78
20130301|2012-12-24 07:30,24,49.19,49.21,49.13,49.15,56
20130301|2012-12-24 08:00,24,49.15,49.22,49.15,49.21,398
20130301|2012-12-24 08:30,24,49.2,49.21,49.15,49.17,119
20130301|2012-12-24 09:00,24,49.16,49.24,49.15,49.22,207
20130301|2012-12-24 09:30,24,49.21,49.22,49.07,49.17,1494
20130301|2012-12-24 10:00,24,49.16,49.24,49.11,49.12,650
20130301|2012-12-24 10:30,24,49.11,49.23,49.1,49.17,601
20130301|2012-12-24 11:00,24,49.16,49.3,49.16,49.28,683
20130301|2012-12-24 11:30,24,49.28,49.38,49.25,49.37,1711
20130301|2012-12-26 09:30,26,49.42,49.49,49.08,49.1,4177
20130301|2012-12-26 10:00,26,49.09,49.1,48.91,48.94,1940
20130301|2012-12-26 10:30,26,48.93,49,48.87,48.87,1303
20130301|2012-12-26 11:00,26,48.87,48.92,48.81,48.81,1351
20130301|2012-12-26 11:30,26,48.81,48.91,48.8,48.88,673
20130301|2012-12-26 12:00,26,48.88,48.89,48.8,48.81,564
20130301|2012-12-26 12:30,26,48.82,48.9,48.81,48.87,558
20130301|2012-12-26 13:00,26,48.87,48.9,48.82,48.82,375
20130301|2012-12-26 13:30,26,48.83,48.83,48.62,48.65,2288
20130301|2012-12-26 17:00,27,48.62,48.8,48.56,48.7,111
20130301|2012-12-26 17:30,27,48.74,48.77,48.69,48.77,23
20130301|2012-12-26 18:00,27,48.75,48.75,48.6,48.71,78
20130301|2012-12-26 18:30,27,48.69,48.69,48.51,48.63,213
20130301|2012-12-26 19:00,27,48.63,48.84,48.6,48.76,544
20130301|2012-12-26 19:30,27,48.76,48.83,48.73,48.77,196
20130301|2012-12-26 20:00,27,48.76,48.78,48.65,48.78,256
20130301|2012-12-26 20:30,27,48.79,48.9,48.72,48.9,567
20130301|2012-12-26 21:00,27,48.9,48.99,48.85,48.86,641
20130301|2012-12-26 21:30,27,48.87,48.88,48.84,48.84,37
20130301|2012-12-26 22:00,27,48.86,48.89,48.85,48.89,30
20130301|2012-12-26 22:30,27,48.87,48.9,48.84,48.84,49
20130301|2012-12-26 23:00,27,48.84,48.9,48.84,48.88,130
20130301|2012-12-26 23:30,27,48.88,48.9,48.84,48.87,102
20130301|2012-12-27 00:00,27,48.87,48.96,48.84,48.96,184
20130301|2012-12-27 00:30,27,48.96,49.06,48.93,49.05,353
20130301|2012-12-27 01:00,27,49.05,49.21,49.05,49.2,319
20130301|2012-12-27 01:30,27,49.19,49.19,49.1,49.1,187
20130301|2012-12-27 02:00,27,49.09,49.1,49.08,49.09,51
20130301|2012-12-27 02:30,27,49.1,49.1,49.06,49.07,44
20130301|2012-12-27 03:00,27,49.08,49.12,49.06,49.12,152
20130301|2012-12-27 03:30,27,49.13,49.2,49.11,49.17,106
20130301|2012-12-27 04:00,27,49.2,49.2,49.12,49.12,126
20130301|2012-12-27 04:30,27,49.12,49.16,49.08,49.09,112
20130301|2012-12-27 05:00,27,49.08,49.11,49.06,49.08,18
20130301|2012-12-27 05:30,27,49.08,49.1,49.04,49.04,84
20130301|2012-12-27 06:00,27,49.05,49.05,48.98,48.99,89
20130301|2012-12-27 06:30,27,48.98,49.03,48.98,48.98,252
20130301|2012-12-27 07:00,27,48.98,49.12,48.92,49.09,602
20130301|2012-12-27 07:30,27,49.08,49.22,49.06,49.13,981
20130301|2012-12-27 08:00,27,49.14,49.16,49.01,49.1,191
20130301|2012-12-27 08:30,27,49.09,49.15,49.03,49.04,658
20130301|2012-12-27 09:00,27,49.05,49.06,48.92,48.94,1096
20130301|2012-12-27 09:30,27,48.97,49.2,48.89,49.03,3038
20130301|2012-12-27 10:00,27,49.03,49.03,48.81,48.83,2083
20130301|2012-12-27 10:30,27,48.82,48.82,48.68,48.73,2287
20130301|2012-12-27 11:00,27,48.73,48.75,48.66,48.66,1278
20130301|2012-12-27 11:30,27,48.66,48.69,48.61,48.65,634
20130301|2012-12-27 12:00,27,48.65,48.79,48.61,48.69,1136
20130301|2012-12-27 12:30,27,48.69,48.7,48.63,48.64,615
20130301|2012-12-27 13:00,27,48.63,48.7,48.62,48.65,681
20130301|2012-12-27 13:30,27,48.65,48.8,48.61,48.77,2302
20130301|2012-12-27 17:00,28,48.83,48.94,48.73,48.91,115
20130301|2012-12-27 17:30,28,48.89,48.96,48.89,48.96,28
20130301|2012-12-27 18:00,28,48.98,48.98,48.94,48.96,5
20130301|2012-12-27 18:30,28,48.92,49.08,48.9,49.02,45
20130301|2012-12-27 19:00,28,49.01,49.15,48.98,49.14,371
20130301|2012-12-27 19:30,28,49.12,49.15,49.05,49.15,294
20130301|2012-12-27 20:00,28,49.14,49.19,49.12,49.12,93
20130301|2012-12-27 20:30,28,49.15,49.17,49.1,49.15,128
20130301|2012-12-27 21:00,28,49.15,49.17,49.13,49.17,277
20130301|2012-12-27 21:30,28,49.16,49.17,49.14,49.16,39
20130301|2012-12-27 22:00,28,49.15,49.19,49.13,49.19,77
20130301|2012-12-27 22:30,28,49.18,49.18,49.18,49.18,17
20130301|2012-12-27 23:00,28,49.19,49.19,49.14,49.15,235
20130301|2012-12-27 23:30,28,49.15,49.15,48.95,48.96,348
20130301|2012-12-28 00:00,28,48.95,49.19,48.95,49.18,482
20130301|2012-12-28 00:30,28,49.18,49.19,49.13,49.14,297
20130301|2012-12-28 01:00,28,49.14,49.2,49.13,49.19,178
20130301|2012-12-28 01:30,28,49.2,49.26,49.16,49.26,216
20130301|2012-12-28 02:00,28,49.26,49.32,49.21,49.31,359
20130301|2012-12-28 02:30,28,49.3,49.36,49.3,49.33,592
20130301|2012-12-28 03:00,28,49.33,49.33,49.19,49.19,101
20130301|2012-12-28 03:30,28,49.19,49.21,49.11,49.19,286
20130301|2012-12-28 04:00,28,49.19,49.19,49.13,49.15,83
20130301|2012-12-28 04:30,28,49.14,49.21,49.13,49.19,143
20130301|2012-12-28 05:00,28,49.19,49.2,49.14,49.19,85
20130301|2012-12-28 05:30,28,49.17,49.21,49.16,49.18,189
20130301|2012-12-28 06:00,28,49.18,49.2,49.16,49.16,23
20130301|2012-12-28 06:30,28,49.18,49.22,49.16,49.21,118
20130301|2012-12-28 07:00,28,49.21,49.22,49.16,49.2,138
20130301|2012-12-28 07:30,28,49.21,49.41,49.01,49.41,2090
20130301|2012-12-28 08:00,28,49.41,49.42,49.15,49.18,709
20130301|2012-12-28 08:30,28,49.18,49.18,49.04,49.15,831
20130301|2012-12-28 09:00,28,49.15,49.26,49.09,49.15,364
20130301|2012-12-28 09:30,28,49.15,49.38,49.1,49.33,3162
20130301|2012-12-28 10:00,28,49.33,49.35,49.22,49.3,2258
20130301|2012-12-28 10:30,28,49.3,49.42,49.29,49.39,1530
20130301|2012-12-28 11:00,28,49.38,49.4,49.28,49.35,1770
20130301|2012-12-28 11:30,28,49.34,49.34,49.24,49.3,1085
20130301|2012-12-28 12:00,28,49.3,49.4,49.22,49.22,1506
20130301|2012-12-28 12:30,28,49.22,49.44,49.16,49.37,1133
20130301|2012-12-28 13:00,28,49.36,49.4,49.26,49.36,617
20130301|2012-12-28 13:30,28,49.36,49.56,49.25,49.39,3414
20130301|2012-12-30 17:00,31,49.3,49.52,49.29,49.49,235
20130301|2012-12-30 17:30,31,49.49,49.49,49.47,49.47,4
20130301|2012-12-30 18:00,31,49.47,49.47,49.35,49.42,159
20130301|2012-12-30 18:30,31,49.42,49.51,49.36,49.46,321
20130301|2012-12-30 19:00,31,49.45,49.68,49.45,49.67,455
20130301|2012-12-30 19:30,31,49.65,49.7,49.58,49.68,202
20130301|2012-12-30 20:00,31,49.67,49.69,49.58,49.58,181
20130301|2012-12-30 20:30,31,49.64,49.66,49.54,49.57,318
20130301|2012-12-30 21:00,31,49.61,49.67,49.53,49.55,284
20130301|2012-12-30 21:30,31,49.55,49.55,49.53,49.53,92
20130301|2012-12-30 22:00,31,49.53,49.55,49.47,49.48,152
20130301|2012-12-30 22:30,31,49.48,49.54,49.45,49.5,614
20130301|2012-12-30 23:00,31,49.51,49.56,49.5,49.53,195
20130301|2012-12-30 23:30,31,49.5,49.53,49.15,49.29,669
20130301|2012-12-31 00:00,31,49.33,49.39,49.24,49.31,199
20130301|2012-12-31 00:30,31,49.28,49.3,49.03,49.16,298
20130301|2012-12-31 01:00,31,49.18,49.3,49.18,49.2,157
20130301|2012-12-31 01:30,31,49.2,49.2,49.16,49.2,68
20130301|2012-12-31 02:00,31,49.2,49.2,49.14,49.14,128
20130301|2012-12-31 02:30,31,49.14,49.22,49.11,49.22,134
20130301|2012-12-31 03:00,31,49.21,49.24,49.19,49.23,181
20130301|2012-12-31 03:30,31,49.23,49.24,49.17,49.18,119
20130301|2012-12-31 04:00,31,49.18,49.2,48.82,48.95,452
20130301|2012-12-31 04:30,31,48.95,48.99,48.87,48.92,144
20130301|2012-12-31 05:00,31,48.92,48.92,48.85,48.92,111
20130301|2012-12-31 05:30,31,48.92,48.97,48.89,48.97,160
20130301|2012-12-31 06:00,31,48.97,48.97,48.89,48.92,237
20130301|2012-12-31 06:30,31,48.92,49.01,48.92,48.97,320
20130301|2012-12-31 07:00,31,48.98,48.98,48.89,48.95,229
20130301|2012-12-31 07:30,31,48.95,48.96,48.93,48.96,173
20130301|2012-12-31 08:00,31,48.96,48.98,48.91,48.92,399
20130301|2012-12-31 08:30,31,48.92,48.99,48.91,48.99,463
20130301|2012-12-31 09:00,31,48.99,49.09,48.96,49.08,697
20130301|2012-12-31 09:30,31,49.08,49.12,48.95,48.96,2094
20130301|2012-12-31 10:00,31,48.96,49.01,48.93,48.97,860
20130301|2012-12-31 10:30,31,48.97,49.04,48.92,48.98,564
20130301|2012-12-31 11:00,31,49,49.2,48.98,49.19,1114
20130301|2012-12-31 11:30,31,49.18,49.43,49.18,49.39,1781
20130301|2012-12-31 12:00,31,49.4,49.44,49.34,49.39,761
20130301|2012-12-31 12:30,31,49.39,49.4,49.32,49.39,521
20130301|2012-12-31 13:00,31,49.39,49.49,49.3,49.48,811
20130301|2012-12-31 13:30,31,49.47,49.79,49.47,49.76,4231
20130301|2013-01-02 09:30,2,51.3,51.37,50.89,51.09,22037
20130301|2013-01-02 10:00,2,51.09,51.27,50.9,51.13,9478
20130301|2013-01-02 10:30,2,51.14,51.15,50.9,50.91,3849
20130301|2013-01-02 11:00,2,50.91,51.05,50.8,50.88,5632
20130301|2013-01-02 11:30,2,50.88,50.95,50.77,50.89,2496
20130301|2013-01-02 12:00,2,50.89,51.05,50.8,50.91,2723
20130301|2013-01-02 12:30,2,50.91,51.29,50.84,51.29,3465
20130301|2013-01-02 13:00,2,51.29,51.29,51.06,51.06,2067
20130301|2013-01-02 13:30,2,51.07,51.29,50.92,50.97,5491
20130301|2013-01-02 17:00,3,51.07,51.13,50.88,51.12,376
20130301|2013-01-02 17:30,3,51.12,51.2,51.06,51.2,133
20130301|2013-01-02 18:00,3,51.22,51.29,51.2,51.26,256
20130301|2013-01-02 18:30,3,51.26,51.28,51.25,51.25,75
20130301|2013-01-02 19:00,3,51.25,51.25,51.13,51.21,109
20130301|2013-01-02 19:30,3,51.18,51.18,51.11,51.11,66
20130301|2013-01-02 20:00,3,51.11,51.11,51.05,51.06,147
20130301|2013-01-02 20:30,3,51.05,51.06,50.92,50.98,605
20130301|2013-01-02 21:00,3,50.99,51.09,50.95,51.04,125
20130301|2013-01-02 21:30,3,51.04,51.07,51.02,51.04,152
20130301|2013-01-02 22:00,3,51.04,51.06,51.03,51.04,143
20130301|2013-01-02 22:30,3,51.05,51.08,51.04,51.08,79
20130301|2013-01-02 23:00,3,51.09,51.14,51.06,51.07,63
20130301|2013-01-02 23:30,3,51.08,51.1,51.05,51.1,94
20130301|2013-01-03 00:00,3,51.08,51.08,51.05,51.06,105
20130301|2013-01-03 00:30,3,51.06,51.06,51,51,99
20130301|2013-01-03 01:00,3,51.03,51.05,51.01,51.04,307
20130301|2013-01-03 01:30,3,51.04,51.05,51.01,51.05,141
20130301|2013-01-03 02:00,3,51.04,51.05,50.98,51,133
20130301|2013-01-03 02:30,3,51,51.02,50.98,50.98,122
20130301|2013-01-03 03:00,3,50.98,51.03,50.97,50.97,229
20130301|2013-01-03 03:30,3,50.97,51.02,50.96,50.96,466
20130301|2013-01-03 04:00,3,50.97,50.98,50.75,50.76,1113
20130301|2013-01-03 04:30,3,50.76,50.85,50.75,50.8,883
20130301|2013-01-03 05:00,3,50.79,50.85,50.71,50.85,631
20130301|2013-01-03 05:30,3,50.84,50.97,50.83,50.86,547
20130301|2013-01-03 06:00,3,50.83,50.91,50.8,50.88,227
20130301|2013-01-03 06:30,3,50.88,50.95,50.85,50.87,241
20130301|2013-01-03 07:00,3,50.86,50.95,50.85,50.87,187
20130301|2013-01-03 07:30,3,50.87,50.94,50.85,50.89,317
20130301|2013-01-03 08:00,3,50.9,50.92,50.73,50.76,1779
20130301|2013-01-03 08:30,3,50.76,50.76,50.66,50.67,777
20130301|2013-01-03 09:00,3,50.67,50.82,50.67,50.8,749
20130301|2013-01-03 09:30,3,50.81,51,50.72,50.87,5174
20130301|2013-01-03 10:00,3,50.87,50.97,50.82,50.89,2575
20130301|2013-01-03 10:30,3,50.9,50.93,50.82,50.85,2075
20130301|2013-01-03 11:00,3,50.85,50.9,50.82,50.9,2239
20130301|2013-01-03 11:30,3,50.89,50.9,50.8,50.82,1762
20130301|2013-01-03 12:00,3,50.82,50.88,50.7,50.75,2362
20130301|2013-01-03 12:30,3,50.74,50.77,50.67,50.67,1320
20130301|2013-01-03 13:00,3,50.69,50.72,50.55,50.6,2590
20130301|2013-01-03 13:30,3,50.61,50.83,50.55,50.75,5816
20130301|2013-01-03 17:00,4,50.67,50.82,50.53,50.8,459
20130301|2013-01-03 17:30,4,50.8,50.87,50.68,50.68,86
20130301|2013-01-03 18:00,4,50.68,50.73,50.65,50.65,47
20130301|2013-01-03 18:30,4,50.66,50.77,50.46,50.49,563
20130301|2013-01-03 19:00,4,50.48,50.48,50.22,50.41,2438
20130301|2013-01-03 19:30,4,50.41,50.48,50.27,50.48,545
20130301|2013-01-03 20:00,4,50.47,50.62,50.47,50.5,851
20130301|2013-01-03 20:30,4,50.49,50.69,50.47,50.69,1007
20130301|2013-01-03 21:00,4,50.68,50.7,50.59,50.66,721
20130301|2013-01-03 21:30,4,50.61,50.63,50.57,50.61,209
20130301|2013-01-03 22:00,4,50.61,50.68,50.6,50.68,211
20130301|2013-01-03 22:30,4,50.68,50.79,50.59,50.7,276
20130301|2013-01-03 23:00,4,50.7,50.8,50.58,50.77,214
20130301|2013-01-03 23:30,4,50.78,50.84,50.74,50.82,553
20130301|2013-01-04 00:00,4,50.83,50.84,50.73,50.77,450
20130301|2013-01-04 00:30,4,50.74,50.83,50.69,50.8,1238
20130301|2013-01-04 01:00,4,50.8,50.82,50.72,50.79,734
20130301|2013-01-04 01:30,4,50.78,50.85,50.77,50.77,146
20130301|2013-01-04 02:00,4,50.77,50.8,50.73,50.77,173
20130301|2013-01-04 02:30,4,50.77,50.77,50.73,50.75,34
20130301|2013-01-04 03:00,4,50.75,50.77,50.65,50.75,1457
20130301|2013-01-04 03:30,4,50.75,50.75,50.57,50.6,527
20130301|2013-01-04 04:00,4,50.6,50.61,50.54,50.56,267
20130301|2013-01-04 04:30,4,50.56,50.59,50.4,50.43,769
20130301|2013-01-04 05:00,4,50.43,50.45,50.41,50.42,191
20130301|2013-01-04 05:30,4,50.42,50.45,50.4,50.45,179
20130301|2013-01-04 06:00,4,50.45,50.45,50.42,50.43,202
20130301|2013-01-04 06:30,4,50.45,50.55,50.44,50.44,374
20130301|2013-01-04 07:00,4,50.43,50.49,50.35,50.48,698
20130301|2013-01-04 07:30,4,50.48,50.66,50.41,50.49,641
20130301|2013-01-04 08:00,4,50.48,50.75,50.45,50.66,1432
20130301|2013-01-04 08:30,4,50.66,50.66,50.31,50.39,2058
20130301|2013-01-04 09:00,4,50.39,50.51,50.34,50.43,1390
20130301|2013-01-04 09:30,4,50.46,50.51,50.11,50.15,6614
20130301|2013-01-04 10:00,4,50.16,50.34,50.16,50.26,3776
20130301|2013-01-04 10:30,4,50.25,50.25,50.01,50.16,3735
20130301|2013-01-04 11:00,4,50.16,50.32,50.15,50.25,1831
20130301|2013-01-04 11:30,4,50.24,50.28,50.15,50.26,1465
20130301|2013-01-04 12:00,4,50.26,50.28,50.12,50.22,1531
20130301|2013-01-04 12:30,4,50.22,50.26,50.14,50.25,2063
20130301|2013-01-04 13:00,4,50.25,50.27,50.03,50.08,2239
20130301|2013-01-04 13:30,4,50.08,50.2,49.85,49.93,5979
20130301|2013-01-06 17:00,7,49.83,49.99,49.25,49.44,1279
20130301|2013-01-06 17:30,7,49.44,49.6,49.43,49.59,357
20130301|2013-01-06 18:00,7,49.59,49.7,49.58,49.67,441
20130301|2013-01-06 18:30,7,49.67,49.94,49.67,49.91,434
20130301|2013-01-06 19:00,7,49.92,50.46,49.9,50.38,2098
20130301|2013-01-06 19:30,7,50.36,50.57,50.23,50.27,1149
20130301|2013-01-06 20:00,7,50.27,50.34,50.16,50.31,591
20130301|2013-01-06 20:30,7,50.32,50.33,50.1,50.2,348
20130301|2013-01-06 21:00,7,50.2,50.24,50.13,50.14,295
20130301|2013-01-06 21:30,7,50.16,50.21,50.14,50.19,66
20130301|2013-01-06 22:00,7,50.16,50.19,50.14,50.19,36
20130301|2013-01-06 22:30,7,50.19,50.19,50.13,50.14,68
20130301|2013-01-06 23:00,7,50.12,50.15,50.07,50.14,127
20130301|2013-01-06 23:30,7,50.14,50.22,50.02,50.05,235
20130301|2013-01-07 00:00,7,50.04,50.14,50.01,50.14,445
20130301|2013-01-07 00:30,7,50.11,50.17,50.05,50.11,315
20130301|2013-01-07 01:00,7,50.09,50.15,50.09,50.15,29
20130301|2013-01-07 01:30,7,50.16,50.16,50.07,50.08,234
20130301|2013-01-07 02:00,7,50.08,50.22,50.07,50.17,359
20130301|2013-01-07 02:30,7,50.2,50.24,50.03,50.04,529
20130301|2013-01-07 03:00,7,50.06,50.13,50.06,50.08,371
20130301|2013-01-07 03:30,7,50.08,50.13,50.01,50.02,205
20130301|2013-01-07 04:00,7,50.02,50.04,49.95,50.04,600
20130301|2013-01-07 04:30,7,50.04,50.04,49.9,49.91,426
20130301|2013-01-07 05:00,7,49.91,49.99,49.91,49.96,275
20130301|2013-01-07 05:30,7,49.96,50.05,49.91,50,444
20130301|2013-01-07 06:00,7,49.99,50,49.96,49.99,61
20130301|2013-01-07 06:30,7,49.97,49.98,49.91,49.96,217
20130301|2013-01-07 07:00,7,49.97,50.13,49.96,50.13,416
20130301|2013-01-07 07:30,7,50.14,50.2,50.04,50.04,356
20130301|2013-01-07 08:00,7,50.05,50.17,50.05,50.15,665
20130301|2013-01-07 08:30,7,50.15,50.25,50.1,50.17,1116
20130301|2013-01-07 09:00,7,50.17,50.22,50.08,50.12,596
20130301|2013-01-07 09:30,7,50.12,50.2,50.05,50.05,2589
20130301|2013-01-07 10:00,7,50.05,50.11,49.94,49.99,3549
20130301|2013-01-07 10:30,7,50,50.04,49.93,49.93,1844
20130301|2013-01-07 11:00,7,49.93,50.05,49.76,50.01,2527
20130301|2013-01-07 11:30,7,50.02,50.29,50,50.28,2175
20130301|2013-01-07 12:00,7,50.28,50.33,50.2,50.22,2597
20130301|2013-01-07 12:30,7,50.22,50.32,50.19,50.25,2418
20130301|2013-01-07 13:00,7,50.26,50.28,50.12,50.12,1614
20130301|2013-01-07 13:30,7,50.12,50.2,49.9,50.01,4955
20130301|2013-01-07 17:00,8,50.01,50.16,50,50.12,527
20130301|2013-01-07 17:30,8,50.12,50.17,50.11,50.13,74
20130301|2013-01-07 18:00,8,50.13,50.19,50.13,50.14,42
20130301|2013-01-07 18:30,8,50.13,50.22,50.1,50.21,183
20130301|2013-01-07 19:00,8,50.2,50.34,49.96,49.99,712
20130301|2013-01-07 19:30,8,49.98,50.1,49.93,50.03,237
20130301|2013-01-07 20:00,8,50.03,50.08,50.02,50.08,157
20130301|2013-01-07 20:30,8,50.08,50.11,49.96,50.09,435
20130301|2013-01-07 21:00,8,50.09,50.26,50.07,50.17,258
20130301|2013-01-07 21:30,8,50.15,50.19,50.1,50.1,57
20130301|2013-01-07 22:00,8,50.15,50.18,50.06,50.17,39
20130301|2013-01-07 22:30,8,50.14,50.15,50.08,50.13,59
20130301|2013-01-07 23:00,8,50.1,50.1,50.04,50.06,58
20130301|2013-01-07 23:30,8,50.07,50.23,50.05,50.18,205
20130301|2013-01-08 00:00,8,50.18,50.23,50.11,50.12,138
20130301|2013-01-08 00:30,8,50.12,50.22,50.01,50.03,433
20130301|2013-01-08 01:00,8,50.04,50.05,49.94,49.94,169
20130301|2013-01-08 01:30,8,49.95,49.95,49.8,49.9,286
20130301|2013-01-08 02:00,8,49.91,49.91,49.85,49.89,225
20130301|2013-01-08 02:30,8,49.89,49.91,49.85,49.91,100
20130301|2013-01-08 03:00,8,49.88,49.88,49.8,49.84,333
20130301|2013-01-08 03:30,8,49.85,49.9,49.84,49.89,148
20130301|2013-01-08 04:00,8,49.87,49.92,49.86,49.9,210
20130301|2013-01-08 04:30,8,49.9,49.95,49.9,49.95,265
20130301|2013-01-08 05:00,8,49.92,50.03,49.92,50.03,550
20130301|2013-01-08 05:30,8,50.03,50.09,50.02,50.08,261
20130301|2013-01-08 06:00,8,50.08,50.18,50,50,587
20130301|2013-01-08 06:30,8,50,50.01,49.95,49.96,438
20130301|2013-01-08 07:00,8,49.96,50.04,49.95,49.99,498
20130301|2013-01-08 07:30,8,49.98,50.06,49.93,49.94,426
20130301|2013-01-08 08:00,8,49.93,49.97,49.83,49.93,781
20130301|2013-01-08 08:30,8,49.92,50,49.89,49.9,749
20130301|2013-01-08 09:00,8,49.9,49.91,49.72,49.73,1038
20130301|2013-01-08 09:30,8,49.72,49.86,49.57,49.84,6166
20130301|2013-01-08 10:00,8,49.85,50.02,49.76,49.99,2922
20130301|2013-01-08 10:30,8,50,50.05,49.71,49.72,2629
20130301|2013-01-08 11:00,8,49.74,49.81,49.6,49.67,3143
20130301|2013-01-08 11:30,8,49.67,49.99,49.62,49.9,2524
20130301|2013-01-08 12:00,8,49.9,49.91,49.74,49.79,2203
20130301|2013-01-08 12:30,8,49.77,49.81,49.67,49.7,1602
20130301|2013-01-08 13:00,8,49.7,49.73,49.61,49.61,1376
20130301|2013-01-08 13:30,8,49.61,49.67,49.42,49.56,8712
20130301|2013-01-08 17:00,9,49.53,49.68,49.42,49.42,377
20130301|2013-01-08 17:30,9,49.44,49.48,49.42,49.48,55
20130301|2013-01-08 18:00,9,49.47,49.6,49.45,49.59,45
20130301|2013-01-08 18:30,9,49.58,49.7,49.56,49.66,187
20130301|2013-01-08 19:00,9,49.66,49.75,49.56,49.57,848
20130301|2013-01-08 19:30,9,49.56,49.68,49.56,49.64,343
20130301|2013-01-08 20:00,9,49.63,49.7,49.63,49.68,112
20130301|2013-01-08 20:30,9,49.69,49.73,49.69,49.7,42
20130301|2013-01-08 21:00,9,49.7,49.74,49.69,49.7,96
20130301|2013-01-08 21:30,9,49.7,49.72,49.69,49.7,65
20130301|2013-01-08 22:00,9,49.7,49.7,49.64,49.66,199
20130301|2013-01-08 22:30,9,49.64,49.64,49.61,49.61,23
20130301|2013-01-08 23:00,9,49.63,49.69,49.62,49.69,46
20130301|2013-01-08 23:30,9,49.7,49.73,49.59,49.68,190
20130301|2013-01-09 00:00,9,49.65,49.67,49.58,49.64,178
20130301|2013-01-09 00:30,9,49.65,49.66,49.57,49.59,143
20130301|2013-01-09 01:00,9,49.59,49.64,49.57,49.6,162
20130301|2013-01-09 01:30,9,49.6,49.64,49.6,49.63,66
20130301|2013-01-09 02:00,9,49.63,49.72,49.6,49.7,73
20130301|2013-01-09 02:30,9,49.69,49.7,49.68,49.69,113
20130301|2013-01-09 03:00,9,49.68,49.7,49.6,49.6,255
20130301|2013-01-09 03:30,9,49.6,49.67,49.59,49.64,129
20130301|2013-01-09 04:00,9,49.65,49.65,49.63,49.65,84
20130301|2013-01-09 04:30,9,49.65,49.75,49.64,49.72,328
20130301|2013-01-09 05:00,9,49.72,49.81,49.72,49.77,471
20130301|2013-01-09 05:30,9,49.77,49.83,49.77,49.81,370
20130301|2013-01-09 06:00,9,49.81,49.82,49.77,49.79,103
20130301|2013-01-09 06:30,9,49.8,49.81,49.73,49.73,371
20130301|2013-01-09 07:00,9,49.75,49.75,49.67,49.67,416
20130301|2013-01-09 07:30,9,49.67,49.71,49.65,49.68,278
20130301|2013-01-09 08:00,9,49.69,49.8,49.68,49.78,534
20130301|2013-01-09 08:30,9,49.78,49.8,49.67,49.75,660
20130301|2013-01-09 09:00,9,49.78,49.85,49.75,49.84,1416
20130301|2013-01-09 09:30,9,49.83,49.86,49.65,49.71,3873
20130301|2013-01-09 10:00,9,49.71,49.72,49.62,49.69,2023
20130301|2013-01-09 10:30,9,49.68,49.79,49.65,49.78,1941
20130301|2013-01-09 11:00,9,49.78,49.79,49.65,49.66,1686
20130301|2013-01-09 11:30,9,49.65,49.68,49.63,49.66,1072
20130301|2013-01-09 12:00,9,49.66,49.67,49.62,49.66,692
20130301|2013-01-09 12:30,9,49.66,49.71,49.64,49.7,1197
20130301|2013-01-09 13:00,9,49.69,49.8,49.69,49.79,1598
20130301|2013-01-09 13:30,9,49.79,49.83,49.6,49.72,8861
20130301|2013-01-09 17:00,10,49.71,49.8,49.68,49.76,124
20130301|2013-01-09 17:30,10,49.75,49.75,49.73,49.74,27
20130301|2013-01-09 18:00,10,49.74,49.75,49.69,49.69,13
20130301|2013-01-09 18:30,10,49.72,49.75,49.71,49.72,16
20130301|2013-01-09 19:00,10,49.74,49.9,49.73,49.88,162
20130301|2013-01-09 19:30,10,49.85,49.87,49.83,49.85,230
20130301|2013-01-09 20:00,10,49.86,49.92,49.85,49.9,122
20130301|2013-01-09 20:30,10,49.9,49.94,49.85,49.93,368
20130301|2013-01-09 21:00,10,49.92,49.97,49.89,49.89,363
20130301|2013-01-09 21:30,10,49.9,49.9,49.89,49.89,29
20130301|2013-01-09 22:00,10,49.89,49.89,49.8,49.8,95
20130301|2013-01-09 22:30,10,49.81,49.81,49.65,49.71,410
20130301|2013-01-09 23:00,10,49.71,49.72,49.66,49.66,115
20130301|2013-01-09 23:30,10,49.7,49.7,49.47,49.48,554
20130301|2013-01-10 00:00,10,49.48,49.48,49.39,49.4,625
20130301|2013-01-10 00:30,10,49.4,49.44,49.37,49.41,226
20130301|2013-01-10 01:00,10,49.41,49.58,49.41,49.58,392
20130301|2013-01-10 01:30,10,49.59,49.63,49.58,49.62,365
20130301|2013-01-10 02:00,10,49.6,49.62,49.58,49.58,202
20130301|2013-01-10 02:30,10,49.58,49.62,49.54,49.62,337
20130301|2013-01-10 03:00,10,49.62,49.63,49.55,49.63,145
20130301|2013-01-10 03:30,10,49.63,49.66,49.6,49.66,470
20130301|2013-01-10 04:00,10,49.65,49.77,49.63,49.76,482
20130301|2013-01-10 04:30,10,49.76,49.8,49.73,49.73,265
20130301|2013-01-10 05:00,10,49.73,49.81,49.73,49.79,222
20130301|2013-01-10 05:30,10,49.8,49.94,49.8,49.94,519
20130301|2013-01-10 06:00,10,49.92,49.92,49.77,49.77,141
20130301|2013-01-10 06:30,10,49.77,49.85,49.77,49.8,157
20130301|2013-01-10 07:00,10,49.8,49.81,49.7,49.75,324
20130301|2013-01-10 07:30,10,49.75,49.78,49.65,49.74,477
20130301|2013-01-10 08:00,10,49.75,49.86,49.7,49.82,690
20130301|2013-01-10 08:30,10,49.82,50.06,49.8,49.95,1841
20130301|2013-01-10 09:00,10,49.95,49.99,49.92,49.98,710
20130301|2013-01-10 09:30,10,49.99,50.19,49.93,49.96,6624
20130301|2013-01-10 10:00,10,49.96,50.03,49.91,49.95,2716
20130301|2013-01-10 10:30,10,49.96,49.96,49.81,49.84,2174
20130301|2013-01-10 11:00,10,49.83,49.84,49.6,49.7,3708
20130301|2013-01-10 11:30,10,49.7,49.8,49.66,49.75,1885
20130301|2013-01-10 12:00,10,49.76,49.79,49.71,49.75,1163
20130301|2013-01-10 12:30,10,49.74,49.88,49.69,49.84,1580
20130301|2013-01-10 13:00,10,49.84,49.9,49.81,49.87,1903
20130301|2013-01-10 13:30,10,49.86,49.99,49.65,49.86,8622
20130301|2013-01-10 17:00,11,49.72,49.87,49.65,49.75,377
20130301|2013-01-10 17:30,11,49.75,49.86,49.7,49.84,195
20130301|2013-01-10 18:00,11,49.83,49.85,49.76,49.77,124
20130301|2013-01-10 18:30,11,49.76,49.79,49.75,49.79,130
20130301|2013-01-10 19:00,11,49.78,49.78,49.52,49.55,1487
20130301|2013-01-10 19:30,11,49.55,49.65,49.55,49.6,295
20130301|2013-01-10 20:00,11,49.6,49.64,49.48,49.56,639
20130301|2013-01-10 20:30,11,49.54,49.56,49.47,49.49,400
20130301|2013-01-10 21:00,11,49.48,49.56,49.44,49.53,205
20130301|2013-01-10 21:30,11,49.54,49.57,49.48,49.52,52
20130301|2013-01-10 22:00,11,49.51,49.53,49.44,49.5,99
20130301|2013-01-10 22:30,11,49.51,49.6,49.47,49.54,461
20130301|2013-01-10 23:00,11,49.55,49.75,49.54,49.65,497
20130301|2013-01-10 23:30,11,49.65,49.65,49.57,49.6,171
20130301|2013-01-11 00:00,11,49.61,49.68,49.58,49.62,509
20130301|2013-01-11 00:30,11,49.63,49.72,49.46,49.46,306
20130301|2013-01-11 01:00,11,49.45,49.47,49.37,49.41,649
20130301|2013-01-11 01:30,11,49.41,49.48,49.4,49.47,398
20130301|2013-01-11 02:00,11,49.47,49.53,49.38,49.43,1460
20130301|2013-01-11 02:30,11,49.44,49.45,49.35,49.39,1422
20130301|2013-01-11 03:00,11,49.39,49.42,49.38,49.42,783
20130301|2013-01-11 03:30,11,49.41,49.57,49.41,49.48,747
20130301|2013-01-11 04:00,11,49.48,49.5,49.43,49.47,219
20130301|2013-01-11 04:30,11,49.47,49.49,49.44,49.48,480
20130301|2013-01-11 05:00,11,49.48,49.6,49.46,49.5,447
20130301|2013-01-11 05:30,11,49.52,49.6,49.52,49.58,163
20130301|2013-01-11 06:00,11,49.57,49.58,49.55,49.57,157
20130301|2013-01-11 06:30,11,49.58,49.69,49.57,49.6,435
20130301|2013-01-11 07:00,11,49.61,49.68,49.53,49.6,455
20130301|2013-01-11 07:30,11,49.6,49.63,49.58,49.58,430
20130301|2013-01-11 08:00,11,49.58,49.61,49.48,49.48,909
20130301|2013-01-11 08:30,11,49.49,49.6,49.46,49.54,908
20130301|2013-01-11 09:00,11,49.54,49.7,49.53,49.58,1212
20130301|2013-01-11 09:30,11,49.58,49.59,49.18,49.24,5164
20130301|2013-01-11 10:00,11,49.25,49.68,49.12,49.31,7175
20130301|2013-01-11 10:30,11,49.31,49.39,49.21,49.23,3091
20130301|2013-01-11 11:00,11,49.24,49.58,49.15,49.38,13847
20130301|2013-01-11 11:30,11,49.38,49.64,49.26,49.43,5131
20130301|2013-01-11 12:00,11,49.44,49.59,49.4,49.43,2434
20130301|2013-01-11 12:30,11,49.43,49.51,49.25,49.45,1940
20130301|2013-01-11 13:00,11,49.46,49.6,49.39,49.56,1326
20130301|2013-01-11 13:30,11,49.56,49.6,49.15,49.4,10268
20130301|2013-01-13 17:00,14,49.4,49.47,49.34,49.44,477
20130301|2013-01-13 17:30,14,49.44,49.54,49.4,49.53,349
20130301|2013-01-13 18:00,14,49.54,49.63,49.49,49.54,209
20130301|2013-01-13 18:30,14,49.53,49.69,49.53,49.67,296
20130301|2013-01-13 19:00,14,49.67,49.93,49.67,49.81,1849
20130301|2013-01-13 19:30,14,49.8,49.9,49.75,49.81,426
20130301|2013-01-13 20:00,14,49.8,49.82,49.78,49.82,84
20130301|2013-01-13 20:30,14,49.82,49.86,49.78,49.78,138
20130301|2013-01-13 21:00,14,49.78,49.81,49.67,49.72,462
20130301|2013-01-13 21:30,14,49.72,49.73,49.7,49.7,14
20130301|2013-01-13 22:00,14,49.71,49.73,49.69,49.7,9
20130301|2013-01-13 22:30,14,49.73,49.74,49.72,49.72,13
20130301|2013-01-13 23:00,14,49.72,49.74,49.71,49.74,7
20130301|2013-01-13 23:30,14,49.76,49.79,49.71,49.72,160
20130301|2013-01-14 00:00,14,49.73,49.8,49.71,49.73,209
20130301|2013-01-14 00:30,14,49.74,49.84,49.71,49.76,284
20130301|2013-01-14 01:00,14,49.75,49.8,49.72,49.74,147
20130301|2013-01-14 01:30,14,49.73,49.76,49.65,49.73,341
20130301|2013-01-14 02:00,14,49.72,49.73,49.65,49.66,74
20130301|2013-01-14 02:30,14,49.66,49.69,49.61,49.65,297
20130301|2013-01-14 03:00,14,49.67,50,49.65,49.94,1365
20130301|2013-01-14 03:30,14,49.93,49.93,49.86,49.89,133
20130301|2013-01-14 04:00,14,49.88,49.91,49.79,49.88,233
20130301|2013-01-14 04:30,14,49.87,49.87,49.71,49.75,492
20130301|2013-01-14 05:00,14,49.76,49.83,49.73,49.83,288
20130301|2013-01-14 05:30,14,49.82,49.84,49.76,49.8,146
20130301|2013-01-14 06:00,14,49.8,49.83,49.78,49.81,60
20130301|2013-01-14 06:30,14,49.83,49.85,49.8,49.82,212
20130301|2013-01-14 07:00,14,49.81,49.84,49.79,49.8,496
20130301|2013-01-14 07:30,14,49.8,49.89,49.8,49.83,546
20130301|2013-01-14 08:00,14,49.84,49.87,49.71,49.76,702
20130301|2013-01-14 08:30,14,49.77,49.93,49.74,49.92,1587
20130301|2013-01-14 09:00,14,49.94,50.01,49.86,49.95,2658
20130301|2013-01-14 09:30,14,49.95,50.64,49.91,50.59,12115
20130301|2013-01-14 10:00,14,50.6,50.69,50.36,50.58,7395
20130301|2013-01-14 10:30,14,50.57,50.71,50.56,50.68,3565
20130301|2013-01-14 11:00,14,50.67,50.68,50.48,50.59,3142
20130301|2013-01-14 11:30,14,50.61,50.65,50.49,50.56,2370
20130301|2013-01-14 12:00,14,50.56,50.78,50.5,50.75,2372
20130301|2013-01-14 12:30,14,50.75,50.82,50.7,50.72,1864
20130301|2013-01-14 13:00,14,50.72,50.78,50.64,50.71,2267
20130301|2013-01-14 13:30,14,50.72,50.77,50.38,50.7,9891
20130301|2013-01-14 17:00,15,50.5,50.59,50.45,50.54,349
20130301|2013-01-14 17:30,15,50.57,50.74,50.57,50.74,384
20130301|2013-01-14 18:00,15,50.71,50.79,50.69,50.69,365
20130301|2013-01-14 18:30,15,50.69,50.71,50.55,50.55,191
20130301|2013-01-14 19:00,15,50.54,50.73,50.48,50.53,708
20130301|2013-01-14 19:30,15,50.55,50.66,50.55,50.6,302
20130301|2013-01-14 20:00,15,50.61,50.72,50.6,50.72,90
20130301|2013-01-14 20:30,15,50.72,50.72,50.62,50.65,271
20130301|2013-01-14 21:00,15,50.65,50.65,50.59,50.62,58
20130301|2013-01-14 21:30,15,50.64,50.67,50.64,50.67,35
20130301|2013-01-14 22:00,15,50.68,50.73,50.68,50.71,34
20130301|2013-01-14 22:30,15,50.73,50.73,50.69,50.72,31
20130301|2013-01-14 23:00,15,50.72,50.72,50.69,50.69,21
20130301|2013-01-14 23:30,15,50.68,50.68,50.45,50.49,412
20130301|2013-01-15 00:00,15,50.5,50.5,50.39,50.47,534
20130301|2013-01-15 00:30,15,50.48,50.49,50.38,50.41,217
20130301|2013-01-15 01:00,15,50.42,50.47,50.4,50.46,188
20130301|2013-01-15 01:30,15,50.47,50.49,50.45,50.45,35
20130301|2013-01-15 02:00,15,50.48,50.49,50.42,50.46,60
20130301|2013-01-15 02:30,15,50.48,50.56,50.48,50.51,106
20130301|2013-01-15 03:00,15,50.52,50.52,50.47,50.51,121
20130301|2013-01-15 03:30,15,50.52,50.58,50.49,50.55,127
20130301|2013-01-15 04:00,15,50.55,50.59,50.52,50.55,140
20130301|2013-01-15 04:30,15,50.54,50.54,50.44,50.44,307
20130301|2013-01-15 05:00,15,50.45,50.51,50.37,50.51,462
20130301|2013-01-15 05:30,15,50.52,50.87,50.5,50.77,1797
20130301|2013-01-15 06:00,15,50.77,50.83,50.53,50.83,820
20130301|2013-01-15 06:30,15,50.83,50.95,50.74,50.91,488
20130301|2013-01-15 07:00,15,50.91,51.09,50.86,51.01,1414
20130301|2013-01-15 07:30,15,51.01,51.01,50.93,50.95,494
20130301|2013-01-15 08:00,15,50.94,50.97,50.7,50.78,2091
20130301|2013-01-15 08:30,15,50.79,50.91,50.72,50.82,1073
20130301|2013-01-15 09:00,15,50.82,50.95,50.78,50.87,1168
20130301|2013-01-15 09:30,15,50.87,51.01,50.77,50.95,6134
20130301|2013-01-15 10:00,15,50.96,51.18,50.94,51.1,3653
20130301|2013-01-15 10:30,15,51.1,51.15,51.02,51.04,2795
20130301|2013-01-15 11:00,15,51.05,51.25,50.87,51.15,4317
20130301|2013-01-15 11:30,15,51.15,51.18,50.92,50.96,2935
20130301|2013-01-15 12:00,15,50.96,51.02,50.83,50.86,1748
20130301|2013-01-15 12:30,15,50.86,50.97,50.78,50.86,1838
20130301|2013-01-15 13:00,15,50.87,50.89,50.73,50.78,1264
20130301|2013-01-15 13:30,15,50.79,50.9,50.75,50.87,5178
20130301|2013-01-15 17:00,16,50.87,50.96,50.87,50.95,245
20130301|2013-01-15 17:30,16,50.95,51.04,50.89,51.04,50
20130301|2013-01-15 18:00,16,51.04,51.05,51.03,51.04,127
20130301|2013-01-15 18:30,16,51.04,51.09,51.01,51.06,260
20130301|2013-01-15 19:00,16,51.05,51.05,50.88,50.88,992
20130301|2013-01-15 19:30,16,50.87,50.87,50.77,50.8,300
20130301|2013-01-15 20:00,16,50.8,50.87,50.79,50.86,438
20130301|2013-01-15 20:30,16,50.86,50.9,50.83,50.89,340
20130301|2013-01-15 21:00,16,50.89,50.91,50.77,50.8,312
20130301|2013-01-15 21:30,16,50.8,50.88,50.8,50.88,18
20130301|2013-01-15 22:00,16,50.89,50.9,50.88,50.89,71
20130301|2013-01-15 22:30,16,50.87,50.9,50.87,50.89,23
20130301|2013-01-15 23:00,16,50.89,50.9,50.79,50.82,77
20130301|2013-01-15 23:30,16,50.8,50.84,50.68,50.7,474
20130301|2013-01-16 00:00,16,50.7,50.76,50.7,50.72,277
20130301|2013-01-16 00:30,16,50.72,50.86,50.71,50.85,745
20130301|2013-01-16 01:00,16,50.85,50.86,50.82,50.82,43
20130301|2013-01-16 01:30,16,50.82,50.9,50.82,50.9,135
20130301|2013-01-16 02:00,16,50.88,51.15,50.88,51.07,652
20130301|2013-01-16 02:30,16,51.05,51.07,50.98,51,164
20130301|2013-01-16 03:00,16,51,51,50.88,50.95,281
20130301|2013-01-16 03:30,16,50.94,50.97,50.92,50.97,74
20130301|2013-01-16 04:00,16,50.97,51.03,50.96,51.02,215
20130301|2013-01-16 04:30,16,51.02,51.08,50.96,50.97,268
20130301|2013-01-16 05:00,16,50.97,51.03,50.88,50.89,590
20130301|2013-01-16 05:30,16,50.89,51.03,50.89,50.98,168
20130301|2013-01-16 06:00,16,50.98,51.04,50.98,50.98,128
20130301|2013-01-16 06:30,16,51.01,51.06,50.97,51,208
20130301|2013-01-16 07:00,16,51,51,50.87,50.89,284
20130301|2013-01-16 07:30,16,50.91,51.02,50.86,50.97,589
20130301|2013-01-16 08:00,16,50.97,51.11,50.94,51.07,689
20130301|2013-01-16 08:30,16,51.07,51.22,51.06,51.16,1509
20130301|2013-01-16 09:00,16,51.17,51.5,51.17,51.3,4802
20130301|2013-01-16 09:30,16,51.3,51.43,51.28,51.28,6435
20130301|2013-01-16 10:00,16,51.29,51.38,51.23,51.32,3302
20130301|2013-01-16 10:30,16,51.32,51.34,51.02,51.04,5111
20130301|2013-01-16 11:00,16,51.04,51.19,51.02,51.16,1280
20130301|2013-01-16 11:30,16,51.17,51.24,51.1,51.12,1387
20130301|2013-01-16 12:00,16,51.13,51.28,51.13,51.21,1361
20130301|2013-01-16 12:30,16,51.2,51.3,51.17,51.29,1169
20130301|2013-01-16 13:00,16,51.3,51.34,51.2,51.28,2407
20130301|2013-01-16 13:30,16,51.29,51.4,51.18,51.33,6784
20130301|2013-01-16 17:00,17,51.3,51.42,51.14,51.42,219
20130301|2013-01-16 17:30,17,51.4,51.66,51.4,51.53,703
20130301|2013-01-16 18:00,17,51.5,51.52,51.35,51.4,100
20130301|2013-01-16 18:30,17,51.38,51.39,51.31,51.31,147
20130301|2013-01-16 19:00,17,51.3,51.32,51.24,51.25,544
20130301|2013-01-16 19:30,17,51.25,51.25,51.17,51.2,295
20130301|2013-01-16 20:00,17,51.22,51.32,51.22,51.31,180
20130301|2013-01-16 20:30,17,51.29,51.31,51.24,51.24,136
20130301|2013-01-16 21:00,17,51.23,51.25,51.04,51.09,830
20130301|2013-01-16 21:30,17,51.08,51.11,51.04,51.1,79
20130301|2013-01-16 22:00,17,51.11,51.12,51.05,51.11,61
20130301|2013-01-16 22:30,17,51.1,51.1,51.1,51.1,3
20130301|2013-01-16 23:00,17,51.12,51.12,51.08,51.1,40
20130301|2013-01-16 23:30,17,51.09,51.21,51.08,51.1,208
20130301|2013-01-17 00:00,17,51.12,51.18,51.09,51.1,271
20130301|2013-01-17 00:30,17,51.09,51.1,51,51.05,752
20130301|2013-01-17 01:00,17,51.04,51.06,50.96,51.02,331
20130301|2013-01-17 01:30,17,51,51.01,50.95,51.01,276
20130301|2013-01-17 02:00,17,50.99,51.02,50.94,50.95,360
20130301|2013-01-17 02:30,17,50.96,50.98,50.93,50.93,90
20130301|2013-01-17 03:00,17,50.92,51.07,50.92,51.06,534
20130301|2013-01-17 03:30,17,51.06,51.06,50.96,50.99,251
20130301|2013-01-17 04:00,17,50.99,51.06,50.99,51.06,148
20130301|2013-01-17 04:30,17,51.06,51.06,50.97,51.05,159
20130301|2013-01-17 05:00,17,51.05,51.13,50.99,51.06,263
20130301|2013-01-17 05:30,17,51.06,51.1,51.01,51.01,255
20130301|2013-01-17 06:00,17,50.99,51.07,50.97,51.04,147
20130301|2013-01-17 06:30,17,51.03,51.07,51.02,51.05,168
20130301|2013-01-17 07:00,17,51.04,51.15,51.03,51.15,212
20130301|2013-01-17 07:30,17,51.13,51.3,51.07,51.19,1926
20130301|2013-01-17 08:00,17,51.18,51.22,51.08,51.12,1022
20130301|2013-01-17 08:30,17,51.13,51.22,51.06,51.14,1206
20130301|2013-01-17 09:00,17,51.13,51.15,51,51.03,1044
20130301|2013-01-17 09:30,17,51.03,51.21,51.03,51.13,4275
20130301|2013-01-17 10:00,17,51.13,51.25,51.12,51.23,1917
20130301|2013-01-17 10:30,17,51.24,51.26,51,51.06,3853
20130301|2013-01-17 11:00,17,51.05,51.25,50.97,51.23,3780
20130301|2013-01-17 11:30,17,51.23,51.38,51.18,51.35,2547
20130301|2013-01-17 12:00,17,51.34,51.54,51.34,51.52,3161
20130301|2013-01-17 12:30,17,51.51,51.55,51.4,51.47,2709
20130301|2013-01-17 13:00,17,51.47,51.49,51.31,51.48,1365
20130301|2013-01-17 13:30,17,51.48,51.59,51.31,51.54,3710
20130301|2013-01-17 17:00,18,51.6,51.7,51.5,51.66,251
20130301|2013-01-17 17:30,18,51.65,51.68,51.55,51.58,127
20130301|2013-01-17 18:00,18,51.58,51.58,51.49,51.5,56
20130301|2013-01-17 18:30,18,51.5,51.5,51.4,51.45,198
20130301|2013-01-17 19:00,18,51.43,51.43,51.25,51.35,780
20130301|2013-01-17 19:30,18,51.33,51.33,51.22,51.29,456
20130301|2013-01-17 20:00,18,51.3,51.36,51.28,51.3,93
20130301|2013-01-17 20:30,18,51.3,51.36,51.25,51.31,229
20130301|2013-01-17 21:00,18,51.29,51.44,51.25,51.39,715
20130301|2013-01-17 21:30,18,51.39,51.39,51.36,51.37,21
20130301|2013-01-17 22:00,18,51.39,51.44,51.36,51.44,71
20130301|2013-01-17 22:30,18,51.42,51.42,51.36,51.36,44
20130301|2013-01-17 23:00,18,51.36,51.42,51.36,51.42,115
20130301|2013-01-17 23:30,18,51.42,51.53,51.38,51.49,484
20130301|2013-01-18 00:00,18,51.49,51.49,51.4,51.4,130
20130301|2013-01-18 00:30,18,51.39,51.54,51.33,51.51,345
20130301|2013-01-18 01:00,18,51.52,51.59,51.5,51.59,162
20130301|2013-01-18 01:30,18,51.59,51.6,51.57,51.6,40
20130301|2013-01-18 02:00,18,51.61,51.61,51.49,51.53,188
20130301|2013-01-18 02:30,18,51.55,51.55,51.46,51.46,251
20130301|2013-01-18 03:00,18,51.47,51.47,51.39,51.41,147
20130301|2013-01-18 03:30,18,51.4,51.43,51.31,51.38,339
20130301|2013-01-18 04:00,18,51.38,51.42,51.32,51.4,88
20130301|2013-01-18 04:30,18,51.4,51.42,51.37,51.42,45
20130301|2013-01-18 05:00,18,51.41,51.43,51.33,51.34,411
20130301|2013-01-18 05:30,18,51.31,51.39,51.31,51.36,58
20130301|2013-01-18 06:00,18,51.36,51.47,51.36,51.47,230
20130301|2013-01-18 06:30,18,51.47,51.5,51.4,51.5,409
20130301|2013-01-18 07:00,18,51.5,51.5,51.32,51.36,332
20130301|2013-01-18 07:30,18,51.36,51.41,51.32,51.36,242
20130301|2013-01-18 08:00,18,51.35,51.39,51.28,51.28,624
20130301|2013-01-18 08:30,18,51.28,51.33,51.22,51.3,738
20130301|2013-01-18 09:00,18,51.31,51.34,51.26,51.33,677
20130301|2013-01-18 09:30,18,51.32,51.35,51.07,51.12,4311
20130301|2013-01-18 10:00,18,51.11,51.26,51.09,51.24,2095
20130301|2013-01-18 10:30,18,51.23,51.35,51.2,51.27,1961
20130301|2013-01-18 11:00,18,51.26,51.5,51.22,51.5,2406
20130301|2013-01-18 11:30,18,51.49,51.52,51.38,51.52,1497
20130301|2013-01-18 12:00,18,51.51,51.59,51.45,51.57,1168
20130301|2013-01-18 12:30,18,51.58,51.64,51.56,51.57,1627
20130301|2013-01-18 13:00,18,51.57,51.62,51.43,51.5,1019
20130301|2013-01-18 13:30,18,51.5,51.75,51.5,51.75,3948
20130301|2013-01-21 19:00,22,51.98,52.26,51.94,52.1,1763
20130301|2013-01-21 19:30,22,52.12,52.14,52.03,52.06,427
20130301|2013-01-21 20:00,22,52.07,52.08,52.02,52.06,298
20130301|2013-01-21 20:30,22,52.06,52.08,52.02,52.06,196
20130301|2013-01-21 21:00,22,52.06,52.12,52.05,52.12,190
20130301|2013-01-21 21:30,22,52.11,52.13,52.08,52.13,140
20130301|2013-01-21 22:00,22,52.14,52.14,52.12,52.14,123
20130301|2013-01-21 22:30,22,52.14,52.14,52.12,52.12,15
20130301|2013-01-21 23:00,22,52.14,52.14,52.09,52.09,60
20130301|2013-01-21 23:30,22,52.09,52.15,52.05,52.13,351
20130301|2013-01-22 00:00,22,52.14,52.14,52.04,52.05,379
20130301|2013-01-22 00:30,22,52.06,52.16,52.05,52.14,295
20130301|2013-01-22 01:00,22,52.16,52.18,52.14,52.15,145
20130301|2013-01-22 01:30,22,52.14,52.18,52.14,52.15,125
20130301|2013-01-22 02:00,22,52.15,52.4,52.15,52.35,1065
20130301|2013-01-22 02:30,22,52.37,52.55,52.34,52.5,1529
20130301|2013-01-22 03:00,22,52.52,52.54,52.37,52.37,1140
20130301|2013-01-22 03:30,22,52.37,52.49,52.35,52.45,280
20130301|2013-01-22 04:00,22,52.46,52.46,52.42,52.42,192
20130301|2013-01-22 04:30,22,52.42,52.46,52.36,52.43,317
20130301|2013-01-22 05:00,22,52.41,52.47,52.41,52.44,276
20130301|2013-01-22 05:30,22,52.43,52.46,52.39,52.39,251
20130301|2013-01-22 06:00,22,52.39,52.46,52.36,52.36,260
20130301|2013-01-22 06:30,22,52.37,52.42,52.37,52.38,121
20130301|2013-01-22 07:00,22,52.39,52.44,52.36,52.38,497
20130301|2013-01-22 07:30,22,52.37,52.4,52.15,52.23,890
20130301|2013-01-22 08:00,22,52.24,52.33,52.24,52.31,365
20130301|2013-01-22 08:30,22,52.31,52.42,52.3,52.38,1214
20130301|2013-01-22 09:00,22,52.38,52.39,52.21,52.32,1737
20130301|2013-01-22 09:30,22,52.33,52.4,52.15,52.31,8852
20130301|2013-01-22 10:00,22,52.32,52.37,52.2,52.28,3755
20130301|2013-01-22 10:30,22,52.28,52.4,52.28,52.39,1276
20130301|2013-01-22 11:00,22,52.39,52.49,52.39,52.46,2748
20130301|2013-01-22 11:30,22,52.47,52.51,52.41,52.45,1977
20130301|2013-01-22 12:00,22,52.46,52.59,52.43,52.56,1807
20130301|2013-01-22 12:30,22,52.56,52.63,52.48,52.61,1537
20130301|2013-01-22 13:00,22,52.62,52.67,52.53,52.54,2072
20130301|2013-01-22 13:30,22,52.54,52.65,52.36,52.4,3889
20130301|2013-01-22 17:00,23,52.37,52.51,52.29,52.41,159
20130301|2013-01-22 17:30,23,52.42,52.5,52.37,52.49,118
20130301|2013-01-22 18:00,23,52.5,52.51,52.39,52.41,150
20130301|2013-01-22 18:30,23,52.42,52.47,52.4,52.43,114
20130301|2013-01-22 19:00,23,52.46,52.47,52.31,52.34,488
20130301|2013-01-22 19:30,23,52.34,52.34,52.27,52.29,152
20130301|2013-01-22 20:00,23,52.28,52.29,52.25,52.26,79
20130301|2013-01-22 20:30,23,52.27,52.33,52.21,52.23,167
20130301|2013-01-22 21:00,23,52.23,52.24,52.21,52.22,67
20130301|2013-01-22 21:30,23,52.24,52.29,52.21,52.27,102
20130301|2013-01-22 22:00,23,52.31,52.38,52.26,52.36,128
20130301|2013-01-22 22:30,23,52.35,52.42,52.3,52.38,297
20130301|2013-01-22 23:00,23,52.42,52.43,52.38,52.43,211
20130301|2013-01-22 23:30,23,52.42,52.45,52.37,52.41,471
20130301|2013-01-23 00:00,23,52.41,52.42,52.38,52.41,93
20130301|2013-01-23 00:30,23,52.41,52.49,52.41,52.47,64
20130301|2013-01-23 01:00,23,52.48,52.55,52.43,52.54,191
20130301|2013-01-23 01:30,23,52.53,52.54,52.48,52.52,66
20130301|2013-01-23 02:00,23,52.5,52.55,52.5,52.55,105
20130301|2013-01-23 02:30,23,52.55,52.6,52.53,52.56,238
20130301|2013-01-23 03:00,23,52.56,52.61,52.56,52.58,308
20130301|2013-01-23 03:30,23,52.58,52.58,52.55,52.55,199
20130301|2013-01-23 04:00,23,52.55,52.55,52.51,52.53,227
20130301|2013-01-23 04:30,23,52.53,52.53,52.39,52.48,550
20130301|2013-01-23 05:00,23,52.48,52.51,52.43,52.5,235
20130301|2013-01-23 05:30,23,52.5,52.53,52.48,52.48,191
20130301|2013-01-23 06:00,23,52.49,52.49,52.42,52.49,349
20130301|2013-01-23 06:30,23,52.47,52.48,52.45,52.46,100
20130301|2013-01-23 07:00,23,52.46,52.47,52.38,52.4,439
20130301|2013-01-23 07:30,23,52.4,52.43,52.26,52.28,1220
20130301|2013-01-23 08:00,23,52.28,52.28,52.2,52.26,924
20130301|2013-01-23 08:30,23,52.25,52.29,52.18,52.2,1217
20130301|2013-01-23 09:00,23,52.2,52.4,52.18,52.31,2494
20130301|2013-01-23 09:30,23,52.32,52.55,52.26,52.29,5490
20130301|2013-01-23 10:00,23,52.29,52.31,52.2,52.2,2512
20130301|2013-01-23 10:30,23,52.2,52.32,52.2,52.3,1573
20130301|2013-01-23 11:00,23,52.29,52.4,52.27,52.32,3246
20130301|2013-01-23 11:30,23,52.32,52.32,52.1,52.14,4425
20130301|2013-01-23 12:00,23,52.14,52.19,52.08,52.13,1238
20130301|2013-01-23 12:30,23,52.12,52.19,52.08,52.12,1579
20130301|2013-01-23 13:00,23,52.13,52.14,52,52,1786
20130301|2013-01-23 13:30,23,52,52.1,51.93,51.97,3154
20130301|2013-01-23 17:00,24,52.04,52.13,52.03,52.09,249
20130301|2013-01-23 17:30,24,52.09,52.09,51.94,51.98,339
20130301|2013-01-23 18:00,24,51.97,51.97,51.87,51.95,460
20130301|2013-01-23 18:30,24,51.98,52.04,51.94,51.94,65
20130301|2013-01-23 19:00,24,51.94,51.96,51.81,51.85,349
20130301|2013-01-23 19:30,24,51.84,51.86,51.8,51.81,263
20130301|2013-01-23 20:00,24,51.81,51.84,51.8,51.81,38
20130301|2013-01-23 20:30,24,51.83,51.84,51.8,51.82,63
20130301|2013-01-23 21:00,24,51.84,51.84,51.77,51.77,443
20130301|2013-01-23 21:30,24,51.77,51.84,51.77,51.84,65
20130301|2013-01-23 22:00,24,51.83,51.84,51.81,51.84,44
20130301|2013-01-23 22:30,24,51.84,51.84,51.79,51.8,118
20130301|2013-01-23 23:00,24,51.8,51.84,51.79,51.82,263
20130301|2013-01-23 23:30,24,51.79,51.83,51.7,51.77,358
20130301|2013-01-24 00:00,24,51.75,51.75,51.65,51.67,525
20130301|2013-01-24 00:30,24,51.66,51.72,51.65,51.68,273
20130301|2013-01-24 01:00,24,51.67,51.71,51.65,51.69,176
20130301|2013-01-24 01:30,24,51.71,51.73,51.68,51.7,212
20130301|2013-01-24 02:00,24,51.69,51.7,51.66,51.7,428
20130301|2013-01-24 02:30,24,51.7,51.73,51.66,51.71,170
20130301|2013-01-24 03:00,24,51.71,51.8,51.7,51.73,240
20130301|2013-01-24 03:30,24,51.72,51.75,51.69,51.73,42
20130301|2013-01-24 04:00,24,51.75,51.75,51.69,51.7,133
20130301|2013-01-24 04:30,24,51.7,51.72,51.68,51.68,54
20130301|2013-01-24 05:00,24,51.71,51.75,51.67,51.67,319
20130301|2013-01-24 05:30,24,51.68,51.72,51.68,51.69,82
20130301|2013-01-24 06:00,24,51.69,51.71,51.67,51.67,103
20130301|2013-01-24 06:30,24,51.67,51.68,51.65,51.66,78
20130301|2013-01-24 07:00,24,51.65,51.68,51.59,51.6,697
20130301|2013-01-24 07:30,24,51.63,51.66,51.5,51.66,1152
20130301|2013-01-24 08:00,24,51.67,51.87,51.61,51.63,1630
20130301|2013-01-24 08:30,24,51.65,51.68,51.58,51.64,1006
20130301|2013-01-24 09:00,24,51.66,51.67,51.57,51.63,1759
20130301|2013-01-24 09:30,24,51.63,51.81,51.58,51.74,3381
20130301|2013-01-24 10:00,24,51.77,51.93,51.73,51.9,3150
20130301|2013-01-24 10:30,24,51.89,51.95,51.85,51.9,2133
20130301|2013-01-24 11:00,24,51.9,51.95,51.81,51.94,1703
20130301|2013-01-24 11:30,24,51.94,51.96,51.86,51.88,844
20130301|2013-01-24 12:00,24,51.87,51.93,51.86,51.88,714
20130301|2013-01-24 12:30,24,51.88,51.93,51.86,51.87,828
20130301|2013-01-24 13:00,24,51.88,51.9,51.75,51.84,1115
20130301|2013-01-24 13:30,24,51.84,52.2,51.83,52.17,4839
20130301|2013-01-24 17:00,25,52.18,52.3,52.11,52.27,476
20130301|2013-01-24 17:30,25,52.25,52.28,52.13,52.24,120
20130301|2013-01-24 18:00,25,52.25,52.25,52.14,52.16,50
20130301|2013-01-24 18:30,25,52.14,52.2,52.06,52.18,122
20130301|2013-01-24 19:00,25,52.18,52.21,52.11,52.15,470
20130301|2013-01-24 19:30,25,52.15,52.21,52.15,52.17,138
20130301|2013-01-24 20:00,25,52.16,52.2,52.16,52.16,108
20130301|2013-01-24 20:30,25,52.19,52.19,52.07,52.07,131
20130301|2013-01-24 21:00,25,52.06,52.08,52.01,52.02,253
20130301|2013-01-24 21:30,25,52.02,52.09,52.02,52.09,49
20130301|2013-01-24 22:00,25,52.11,52.16,52.08,52.16,115
20130301|2013-01-24 22:30,25,52.16,52.17,52.14,52.14,29
20130301|2013-01-24 23:00,25,52.16,52.17,52.16,52.16,30
20130301|2013-01-24 23:30,25,52.16,52.16,52.11,52.13,109
20130301|2013-01-25 00:00,25,52.12,52.16,52.09,52.12,103
20130301|2013-01-25 00:30,25,52.16,52.18,52.13,52.14,48
20130301|2013-01-25 01:00,25,52.15,52.33,52.14,52.33,183
20130301|2013-01-25 01:30,25,52.32,52.37,52.23,52.23,424
20130301|2013-01-25 02:00,25,52.23,52.26,52.05,52.07,345
20130301|2013-01-25 02:30,25,52.08,52.11,52.03,52.09,194
20130301|2013-01-25 03:00,25,52.09,52.17,52.08,52.12,180
20130301|2013-01-25 03:30,25,52.12,52.13,51.94,51.95,292
20130301|2013-01-25 04:00,25,51.96,52.06,51.96,52,359
20130301|2013-01-25 04:30,25,52.02,52.03,51.99,51.99,83
20130301|2013-01-25 05:00,25,51.98,51.99,51.85,51.89,355
20130301|2013-01-25 05:30,25,51.91,51.95,51.89,51.91,130
20130301|2013-01-25 06:00,25,51.91,51.94,51.89,51.94,84
20130301|2013-01-25 06:30,25,51.93,51.93,51.91,51.93,27
20130301|2013-01-25 07:00,25,51.93,51.94,51.81,51.92,341
20130301|2013-01-25 07:30,25,51.92,51.94,51.82,51.87,550
20130301|2013-01-25 08:00,25,51.9,51.99,51.87,51.9,348
20130301|2013-01-25 08:30,25,51.89,51.99,51.87,51.99,157
20130301|2013-01-25 09:00,25,51.98,51.98,51.87,51.91,490
20130301|2013-01-25 09:30,25,51.92,52.1,51.88,52.08,4447
20130301|2013-01-25 10:00,25,52.08,52.24,52.08,52.23,2691
20130301|2013-01-25 10:30,25,52.23,52.25,52,52.06,4313
20130301|2013-01-25 11:00,25,52.06,52.17,52.04,52.12,1526
20130301|2013-01-25 11:30,25,52.12,52.16,52.03,52.11,730
20130301|2013-01-25 12:00,25,52.12,52.2,52.03,52.18,1034
20130301|2013-01-25 12:30,25,52.18,52.29,52.13,52.2,1068
20130301|2013-01-25 13:00,25,52.2,52.23,52.14,52.2,649
20130301|2013-01-25 13:30,25,52.2,52.3,52.01,52.02,3074
20130301|2013-01-27 17:00,28,52.3,52.36,52.25,52.27,339
20130301|2013-01-27 17:30,28,52.28,52.3,52.17,52.26,173
20130301|2013-01-27 18:00,28,52.26,52.26,52.17,52.23,268
20130301|2013-01-27 18:30,28,52.22,52.26,52.19,52.23,65
20130301|2013-01-27 19:00,28,52.22,52.27,52.16,52.22,261
20130301|2013-01-27 19:30,28,52.21,52.25,52.13,52.21,165
20130301|2013-01-27 20:00,28,52.22,52.23,52.17,52.2,156
20130301|2013-01-27 20:30,28,52.21,52.22,52.11,52.13,618
20130301|2013-01-27 21:00,28,52.14,52.15,52.11,52.12,28
20130301|2013-01-27 21:30,28,52.11,52.13,52.02,52.07,193
20130301|2013-01-27 22:00,28,52.09,52.1,52.01,52.01,63
20130301|2013-01-27 22:30,28,52.02,52.09,52.02,52.07,48
20130301|2013-01-27 23:00,28,52.07,52.08,52.05,52.05,17
20130301|2013-01-27 23:30,28,52.07,52.14,52.07,52.11,104
20130301|2013-01-28 00:00,28,52.12,52.17,52.12,52.15,106
20130301|2013-01-28 00:30,28,52.17,52.19,52.16,52.19,74
20130301|2013-01-28 01:00,28,52.18,52.27,52.18,52.27,68
20130301|2013-01-28 01:30,28,52.27,52.27,52.1,52.15,492
20130301|2013-01-28 02:00,28,52.14,52.29,52.12,52.25,371
20130301|2013-01-28 02:30,28,52.25,52.27,52.15,52.16,147
20130301|2013-01-28 03:00,28,52.16,52.25,52.16,52.19,343
20130301|2013-01-28 03:30,28,52.19,52.25,52.19,52.2,401
20130301|2013-01-28 04:00,28,52.24,52.25,52.19,52.21,54
20130301|2013-01-28 04:30,28,52.2,52.23,52.19,52.21,79
20130301|2013-01-28 05:00,28,52.2,52.21,52.16,52.17,266
20130301|2013-01-28 05:30,28,52.16,52.16,52.01,52.08,270
20130301|2013-01-28 06:00,28,52.08,52.13,52.07,52.1,210
20130301|2013-01-28 06:30,28,52.1,52.2,52.08,52.16,148
20130301|2013-01-28 07:00,28,52.17,52.18,52.08,52.08,200
20130301|2013-01-28 07:30,28,52.08,52.17,51.95,52.14,416
20130301|2013-01-28 08:00,28,52.16,52.18,52.02,52.08,462
20130301|2013-01-28 08:30,28,52.08,52.17,52.02,52.05,260
20130301|2013-01-28 09:00,28,52.06,52.14,51.95,52,1486
20130301|2013-01-28 09:30,28,52,52.15,51.95,51.99,4298
20130301|2013-01-28 10:00,28,52,52,51.72,51.79,4711
20130301|2013-01-28 10:30,28,51.79,51.89,51.77,51.86,1441
20130301|2013-01-28 11:00,28,51.85,51.89,51.8,51.82,1649
20130301|2013-01-28 11:30,28,51.82,51.9,51.81,51.86,706
20130301|2013-01-28 12:00,28,51.87,51.94,51.85,51.93,746
20130301|2013-01-28 12:30,28,51.94,51.95,51.85,51.86,1026
20130301|2013-01-28 13:00,28,51.86,51.97,51.83,51.85,2013
20130301|2013-01-28 13:30,28,51.83,51.95,51.82,51.87,2205
20130301|2013-01-28 17:00,29,51.88,51.88,51.76,51.87,117
20130301|2013-01-28 17:30,29,51.86,51.95,51.86,51.92,63
20130301|2013-01-28 18:00,29,51.9,51.9,51.87,51.89,48
20130301|2013-01-28 18:30,29,51.89,51.96,51.87,51.95,83
20130301|2013-01-28 19:00,29,51.96,51.96,51.87,51.9,240
20130301|2013-01-28 19:30,29,51.88,51.88,51.82,51.84,115
20130301|2013-01-28 20:00,29,51.84,51.9,51.77,51.9,107
20130301|2013-01-28 20:30,29,51.86,51.92,51.83,51.86,94
20130301|2013-01-28 21:00,29,51.82,51.87,51.75,51.83,259
20130301|2013-01-28 21:30,29,51.84,51.84,51.81,51.82,54
20130301|2013-01-28 22:00,29,51.83,51.91,51.82,51.88,242
20130301|2013-01-28 22:30,29,51.89,51.95,51.89,51.95,36
20130301|2013-01-28 23:00,29,51.95,51.97,51.9,51.96,126
20130301|2013-01-28 23:30,29,51.95,52.01,51.92,51.93,175
20130301|2013-01-29 00:00,29,51.94,51.98,51.88,51.93,100
20130301|2013-01-29 00:30,29,51.92,51.96,51.87,51.91,64
20130301|2013-01-29 01:00,29,51.89,51.91,51.83,51.89,104
20130301|2013-01-29 01:30,29,51.87,51.91,51.83,51.9,169
20130301|2013-01-29 02:00,29,51.9,51.92,51.88,51.88,111
20130301|2013-01-29 02:30,29,51.89,51.97,51.89,51.94,100
20130301|2013-01-29 03:00,29,51.95,51.96,51.92,51.94,158
20130301|2013-01-29 03:30,29,51.93,51.95,51.91,51.94,286
20130301|2013-01-29 04:00,29,51.94,51.94,51.81,51.82,609
20130301|2013-01-29 04:30,29,51.84,51.84,51.8,51.82,305
20130301|2013-01-29 05:00,29,51.81,51.9,51.8,51.89,433
20130301|2013-01-29 05:30,29,51.87,51.95,51.85,51.86,162
20130301|2013-01-29 06:00,29,51.89,51.93,51.88,51.91,64
20130301|2013-01-29 06:30,29,51.91,51.95,51.9,51.9,117
20130301|2013-01-29 07:00,29,51.92,52.19,51.92,52.15,868
20130301|2013-01-29 07:30,29,52.14,52.25,52.07,52.1,929
20130301|2013-01-29 08:00,29,52.09,52.17,52.04,52.17,478
20130301|2013-01-29 08:30,29,52.17,52.18,52.1,52.17,226
20130301|2013-01-29 09:00,29,52.16,52.21,52.1,52.18,683
20130301|2013-01-29 09:30,29,52.17,52.17,52.05,52.06,3600
20130301|2013-01-29 10:00,29,52.06,52.1,51.98,52.01,1991
20130301|2013-01-29 10:30,29,52.02,52.07,52,52.02,842
20130301|2013-01-29 11:00,29,52.03,52.04,51.87,51.88,2804
20130301|2013-01-29 11:30,29,51.89,51.94,51.81,51.84,1832
20130301|2013-01-29 12:00,29,51.85,51.9,51.83,51.88,1200
20130301|2013-01-29 12:30,29,51.88,51.92,51.84,51.85,1217
20130301|2013-01-29 13:00,29,51.84,51.86,51.8,51.81,1369
20130301|2013-01-29 13:30,29,51.81,51.82,51.66,51.73,3662
20130301|2013-01-29 17:00,30,51.75,51.75,51.66,51.72,238
20130301|2013-01-29 17:30,30,51.71,51.8,51.71,51.73,208
20130301|2013-01-29 18:00,30,51.74,51.78,51.71,51.71,165
20130301|2013-01-29 18:30,30,51.72,51.72,51.6,51.63,597
20130301|2013-01-29 19:00,30,51.62,51.81,51.61,51.79,415
20130301|2013-01-29 19:30,30,51.78,51.88,51.77,51.84,234
20130301|2013-01-29 20:00,30,51.85,51.86,51.76,51.78,198
20130301|2013-01-29 20:30,30,51.79,51.89,51.78,51.87,314
20130301|2013-01-29 21:00,30,51.87,51.89,51.81,51.82,100
20130301|2013-01-29 21:30,30,51.83,51.86,51.81,51.82,89
20130301|2013-01-29 22:00,30,51.84,51.86,51.81,51.86,71
20130301|2013-01-29 22:30,30,51.87,51.87,51.83,51.86,27
20130301|2013-01-29 23:00,30,51.85,51.87,51.8,51.8,106
20130301|2013-01-29 23:30,30,51.82,51.92,51.77,51.89,438
20130301|2013-01-30 00:00,30,51.89,51.89,51.85,51.87,193
20130301|2013-01-30 00:30,30,51.88,52.03,51.87,51.92,661
20130301|2013-01-30 01:00,30,51.92,51.93,51.85,51.86,293
20130301|2013-01-30 01:30,30,51.85,51.9,51.84,51.87,161
20130301|2013-01-30 02:00,30,51.89,51.93,51.88,51.88,83
20130301|2013-01-30 02:30,30,51.89,51.9,51.86,51.88,121
20130301|2013-01-30 03:00,30,51.9,51.9,51.83,51.88,155
20130301|2013-01-30 03:30,30,51.89,51.92,51.85,51.9,105
20130301|2013-01-30 04:00,30,51.9,51.96,51.88,51.96,174
20130301|2013-01-30 04:30,30,51.96,52.22,51.96,52.16,1422
20130301|2013-01-30 05:00,30,52.16,52.22,52.12,52.14,524
20130301|2013-01-30 05:30,30,52.12,52.2,52.1,52.1,719
20130301|2013-01-30 06:00,30,52.1,52.16,52.06,52.16,675
20130301|2013-01-30 06:30,30,52.17,52.2,52.08,52.09,424
20130301|2013-01-30 07:00,30,52.1,52.14,52.04,52.04,406
20130301|2013-01-30 07:30,30,52.07,52.14,52.04,52.07,319
20130301|2013-01-30 08:00,30,52.08,52.18,52.08,52.18,574
20130301|2013-01-30 08:30,30,52.18,52.24,52.15,52.17,900
20130301|2013-01-30 09:00,30,52.17,52.32,52.1,52.28,2100
20130301|2013-01-30 09:30,30,52.29,52.35,52.2,52.24,5298
20130301|2013-01-30 10:00,30,52.24,52.33,52.21,52.27,2830
20130301|2013-01-30 10:30,30,52.27,52.45,52.27,52.4,2931
20130301|2013-01-30 11:00,30,52.4,52.55,52.35,52.54,2745
20130301|2013-01-30 11:30,30,52.54,52.63,52.52,52.58,2483
20130301|2013-01-30 12:00,30,52.58,52.65,52.52,52.54,2662
20130301|2013-01-30 12:30,30,52.53,52.71,52.53,52.62,3474
20130301|2013-01-30 13:00,30,52.62,52.66,52.45,52.5,2011
20130301|2013-01-30 13:30,30,52.51,52.66,52.51,52.58,4890
20130301|2013-01-30 17:00,31,52.55,52.62,52.53,52.58,549
20130301|2013-01-30 17:30,31,52.56,52.59,52.56,52.58,44
20130301|2013-01-30 18:00,31,52.58,52.69,52.55,52.69,163
20130301|2013-01-30 18:30,31,52.67,52.7,52.61,52.67,163
20130301|2013-01-30 19:00,31,52.63,52.63,52.44,52.47,390
20130301|2013-01-30 19:30,31,52.46,52.47,52.43,52.44,161
20130301|2013-01-30 20:00,31,52.43,52.47,52.43,52.46,73
20130301|2013-01-30 20:30,31,52.45,52.47,52.41,52.45,189
20130301|2013-01-30 21:00,31,52.46,52.53,52.41,52.49,213
20130301|2013-01-30 21:30,31,52.49,52.57,52.46,52.55,322
20130301|2013-01-30 22:00,31,52.55,52.64,52.54,52.6,492
20130301|2013-01-30 22:30,31,52.6,52.62,52.52,52.53,292
20130301|2013-01-30 23:00,31,52.55,52.56,52.51,52.52,86
20130301|2013-01-30 23:30,31,52.52,52.61,52.49,52.58,398
20130301|2013-01-31 00:00,31,52.58,52.59,52.5,52.59,207
20130301|2013-01-31 00:30,31,52.59,52.63,52.57,52.59,177
20130301|2013-01-31 01:00,31,52.61,52.7,52.59,52.67,229
20130301|2013-01-31 01:30,31,52.67,52.76,52.66,52.72,479
20130301|2013-01-31 02:00,31,52.7,52.82,52.68,52.76,647
20130301|2013-01-31 02:30,31,52.75,52.75,52.51,52.58,883
20130301|2013-01-31 03:00,31,52.59,52.61,52.51,52.54,348
20130301|2013-01-31 03:30,31,52.53,52.55,52.45,52.52,400
20130301|2013-01-31 04:00,31,52.5,52.58,52.49,52.54,157
20130301|2013-01-31 04:30,31,52.54,52.54,52.51,52.51,52
20130301|2013-01-31 05:00,31,52.54,52.54,52.48,52.51,49
20130301|2013-01-31 05:30,31,52.52,52.52,52.46,52.48,37
20130301|2013-01-31 06:00,31,52.49,52.52,52.47,52.49,123
20130301|2013-01-31 06:30,31,52.5,52.6,52.5,52.52,319
20130301|2013-01-31 07:00,31,52.51,52.54,52.36,52.38,739
20130301|2013-01-31 07:30,31,52.39,52.44,52.22,52.32,1962
20130301|2013-01-31 08:00,31,52.32,52.4,52.2,52.31,881
20130301|2013-01-31 08:30,31,52.31,52.37,52.25,52.27,855
20130301|2013-01-31 09:00,31,52.28,52.28,52.1,52.21,1071
20130301|2013-01-31 09:30,31,52.21,52.32,52.11,52.15,3703
20130301|2013-01-31 10:00,31,52.14,52.25,52.08,52.15,4854
20130301|2013-01-31 10:30,31,52.15,52.39,52.12,52.38,2302
20130301|2013-01-31 11:00,31,52.38,52.45,52.37,52.41,2732
20130301|2013-01-31 11:30,31,52.42,52.54,52.4,52.52,1362
20130301|2013-01-31 12:00,31,52.53,52.58,52.48,52.53,882
20130301|2013-01-31 12:30,31,52.53,52.69,52.52,52.67,1839
20130301|2013-01-31 13:00,31,52.67,52.74,52.6,52.61,1754
20130301|2013-01-31 13:30,31,52.61,52.96,52.61,52.94,5270
20130301|2013-01-31 17:00,1,52.9,52.92,52.82,52.86,276
20130301|2013-01-31 17:30,1,52.88,52.95,52.85,52.93,43
20130301|2013-01-31 18:00,1,52.92,53.09,52.92,53,387
20130301|2013-01-31 18:30,1,53,53.01,52.89,52.95,316
20130301|2013-01-31 19:00,1,52.92,52.92,52.64,52.7,1521
20130301|2013-01-31 19:30,1,52.7,52.78,52.67,52.78,331
20130301|2013-01-31 20:00,1,52.76,52.82,52.76,52.8,49
20130301|2013-01-31 20:30,1,52.8,52.82,52.68,52.76,280
20130301|2013-01-31 21:00,1,52.77,52.8,52.77,52.77,36
20130301|2013-01-31 21:30,1,52.77,52.81,52.77,52.79,13
20130301|2013-01-31 22:00,1,52.79,52.82,52.78,52.82,98
20130301|2013-01-31 22:30,1,52.83,52.86,52.81,52.82,77
20130301|2013-01-31 23:00,1,52.81,52.84,52.79,52.79,68
20130301|2013-01-31 23:30,1,52.8,52.97,52.79,52.95,219
20130301|2013-02-01 00:00,1,52.96,53,52.9,52.98,266
20130301|2013-02-01 00:30,1,52.96,53.06,52.95,53.03,291
20130301|2013-02-01 01:00,1,53.04,53.04,53,53.01,50
20130301|2013-02-01 01:30,1,53,53.05,52.98,53.02,92
20130301|2013-02-01 02:00,1,53.02,53.13,53,53.12,525
20130301|2013-02-01 02:30,1,53.12,53.2,53.09,53.11,532
20130301|2013-02-01 03:00,1,53.11,53.19,53.11,53.12,278
20130301|2013-02-01 03:30,1,53.12,53.12,53.03,53.1,447
20130301|2013-02-01 04:00,1,53.11,53.25,53.11,53.24,637
20130301|2013-02-01 04:30,1,53.24,53.49,53.24,53.48,1192
20130301|2013-02-01 05:00,1,53.46,53.46,53.31,53.39,485
20130301|2013-02-01 05:30,1,53.37,53.4,53.34,53.37,291
20130301|2013-02-01 06:00,1,53.35,53.4,53.35,53.4,771
20130301|2013-02-01 06:30,1,53.4,53.4,53.3,53.32,258
20130301|2013-02-01 07:00,1,53.32,53.34,53.22,53.22,638
20130301|2013-02-01 07:30,1,53.23,53.27,53.15,53.17,1002
20130301|2013-02-01 08:00,1,53.17,53.25,53.15,53.18,691
20130301|2013-02-01 08:30,1,53.2,53.36,53.15,53.31,1670
20130301|2013-02-01 09:00,1,53.32,53.37,53.2,53.2,1601
20130301|2013-02-01 09:30,1,53.21,53.49,53.2,53.3,6227
20130301|2013-02-01 10:00,1,53.31,53.49,53.3,53.46,2579
20130301|2013-02-01 10:30,1,53.48,53.57,53.39,53.43,2971
20130301|2013-02-01 11:00,1,53.43,53.44,53.25,53.28,3814
20130301|2013-02-01 11:30,1,53.27,53.33,53.14,53.16,2343
20130301|2013-02-01 12:00,1,53.16,53.21,53.08,53.21,1204
20130301|2013-02-01 12:30,1,53.21,53.34,53.14,53.14,2350
20130301|2013-02-01 13:00,1,53.16,53.25,53.14,53.19,1343
20130301|2013-02-01 13:30,1,53.19,53.22,52.96,53,4474
20130301|2013-02-03 17:00,4,53.23,53.34,53.1,53.15,430
20130301|2013-02-03 17:30,4,53.18,53.23,53.18,53.21,104
20130301|2013-02-03 18:00,4,53.21,53.24,53.17,53.18,72
20130301|2013-02-03 18:30,4,53.18,53.2,53.18,53.19,80
20130301|2013-02-03 19:00,4,53.19,53.33,53.1,53.28,691
20130301|2013-02-03 19:30,4,53.26,53.28,53.23,53.28,143
20130301|2013-02-03 20:00,4,53.27,53.34,53.25,53.34,577
20130301|2013-02-03 20:30,4,53.33,53.4,53.3,53.37,446
20130301|2013-02-03 21:00,4,53.39,53.4,53.29,53.36,223
20130301|2013-02-03 21:30,4,53.36,53.36,53.35,53.35,129
20130301|2013-02-03 22:00,4,53.35,53.38,53.35,53.38,35
20130301|2013-02-03 22:30,4,53.35,53.37,53.35,53.36,105
20130301|2013-02-03 23:00,4,53.36,53.39,53.35,53.39,23
20130301|2013-02-03 23:30,4,53.38,53.39,53.33,53.37,165
20130301|2013-02-04 00:00,4,53.36,53.36,53.3,53.35,85
20130301|2013-02-04 00:30,4,53.32,53.36,53.25,53.26,326
20130301|2013-02-04 01:00,4,53.26,53.26,53.18,53.2,321
20130301|2013-02-04 01:30,4,53.2,53.2,53.17,53.18,129
20130301|2013-02-04 02:00,4,53.18,53.27,53.17,53.27,184
20130301|2013-02-04 02:30,4,53.28,53.35,53.28,53.34,182
20130301|2013-02-04 03:00,4,53.35,53.54,53.31,53.33,1447
20130301|2013-02-04 03:30,4,53.31,53.41,53.31,53.37,164
20130301|2013-02-04 04:00,4,53.38,53.43,53.36,53.4,132
20130301|2013-02-04 04:30,4,53.42,53.42,53.35,53.37,90
20130301|2013-02-04 05:00,4,53.38,53.46,53.37,53.44,178
20130301|2013-02-04 05:30,4,53.43,53.44,53.3,53.35,184
20130301|2013-02-04 06:00,4,53.35,53.46,53.35,53.38,238
20130301|2013-02-04 06:30,4,53.39,53.47,53.35,53.47,530
20130301|2013-02-04 07:00,4,53.47,53.47,53.34,53.38,496
20130301|2013-02-04 07:30,4,53.37,53.44,53.36,53.43,354
20130301|2013-02-04 08:00,4,53.44,53.46,53.39,53.44,523
20130301|2013-02-04 08:30,4,53.44,53.48,53.4,53.42,1122
20130301|2013-02-04 09:00,4,53.42,53.47,53.37,53.45,1387
20130301|2013-02-04 09:30,4,53.44,53.54,53.3,53.32,4895
20130301|2013-02-04 10:00,4,53.32,53.39,53.27,53.27,3018
20130301|2013-02-04 10:30,4,53.28,53.29,53.1,53.12,3265
20130301|2013-02-04 11:00,4,53.12,53.2,53.11,53.17,1494
20130301|2013-02-04 11:30,4,53.17,53.19,53.09,53.11,1180
20130301|2013-02-04 12:00,4,53.11,53.19,53.08,53.17,595
20130301|2013-02-04 12:30,4,53.18,53.19,53.15,53.17,481
20130301|2013-02-04 13:00,4,53.17,53.19,53.16,53.17,679
20130301|2013-02-04 13:30,4,53.17,53.19,53.06,53.09,2461
20130301|2013-02-04 17:00,5,53.05,53.12,52.96,53.08,207
20130301|2013-02-04 17:30,5,53.08,53.16,53.05,53.16,59
20130301|2013-02-04 18:00,5,53.16,53.18,53.1,53.17,105
20130301|2013-02-04 18:30,5,53.18,53.22,53.11,53.11,164
20130301|2013-02-04 19:00,5,53.11,53.14,53,53.03,687
20130301|2013-02-04 19:30,5,53.03,53.07,52.97,52.98,351
20130301|2013-02-04 20:00,5,52.98,53,52.89,52.93,271
20130301|2013-02-04 20:30,5,52.94,53.01,52.9,52.97,171
20130301|2013-02-04 21:00,5,52.96,53.05,52.95,53.04,95
20130301|2013-02-04 21:30,5,53.02,53.04,52.98,53,119
20130301|2013-02-04 22:00,5,53.01,53.03,52.99,53.02,30
20130301|2013-02-04 22:30,5,53.02,53.04,52.99,53.04,46
20130301|2013-02-04 23:00,5,53.03,53.06,53,53.06,60
20130301|2013-02-04 23:30,5,53.03,53.12,52.87,52.9,306
20130301|2013-02-05 00:00,5,52.91,52.98,52.87,52.9,132
20130301|2013-02-05 00:30,5,52.92,52.92,52.84,52.85,591
20130301|2013-02-05 01:00,5,52.87,52.95,52.86,52.91,182
20130301|2013-02-05 01:30,5,52.91,52.94,52.88,52.88,127
20130301|2013-02-05 02:00,5,52.87,52.91,52.86,52.88,130
20130301|2013-02-05 02:30,5,52.93,52.96,52.91,52.94,202
20130301|2013-02-05 03:00,5,52.95,52.99,52.93,52.97,281
20130301|2013-02-05 03:30,5,52.95,53.06,52.94,53.04,347
20130301|2013-02-05 04:00,5,53.04,53.05,53.01,53.04,142
20130301|2013-02-05 04:30,5,53.04,53.05,53.01,53.01,86
20130301|2013-02-05 05:00,5,53.01,53.05,53.01,53.04,80
20130301|2013-02-05 05:30,5,53.04,53.09,53,53.09,433
20130301|2013-02-05 06:00,5,53.09,53.1,53.03,53.04,463
20130301|2013-02-05 06:30,5,53.04,53.05,53,53.05,481
20130301|2013-02-05 07:00,5,53.05,53.07,53.01,53.05,467
20130301|2013-02-05 07:30,5,53.04,53.07,52.77,52.77,1251
20130301|2013-02-05 08:00,5,52.78,52.79,52.68,52.73,1576
20130301|2013-02-05 08:30,5,52.73,52.86,52.72,52.84,545
20130301|2013-02-05 09:00,5,52.82,52.89,52.76,52.88,1223
20130301|2013-02-05 09:30,5,52.89,52.98,52.8,52.94,4451
20130301|2013-02-05 10:00,5,52.95,52.95,52.75,52.83,2228
20130301|2013-02-05 10:30,5,52.83,53.08,52.8,53.04,2978
20130301|2013-02-05 11:00,5,53.04,53.09,52.93,52.97,1748
20130301|2013-02-05 11:30,5,52.97,53.06,52.97,52.99,945
20130301|2013-02-05 12:00,5,52.99,53,52.9,52.97,931
20130301|2013-02-05 12:30,5,52.96,53,52.94,53,550
20130301|2013-02-05 13:00,5,53,53.03,52.87,52.87,1178
20130301|2013-02-05 13:30,5,52.86,53.05,52.82,53.01,3844
20130301|2013-02-05 17:00,6,52.99,52.99,52.88,52.92,184
20130301|2013-02-05 17:30,6,52.92,52.96,52.91,52.91,51
20130301|2013-02-05 18:00,6,52.91,52.92,52.9,52.9,101
20130301|2013-02-05 18:30,6,52.9,52.94,52.9,52.91,94
20130301|2013-02-05 19:00,6,52.91,52.96,52.9,52.9,366
20130301|2013-02-05 19:30,6,52.89,52.89,52.77,52.82,325
20130301|2013-02-05 20:00,6,52.81,52.82,52.75,52.79,89
20130301|2013-02-05 20:30,6,52.81,52.86,52.71,52.71,224
20130301|2013-02-05 21:00,6,52.71,52.72,52.68,52.71,120
20130301|2013-02-05 21:30,6,52.75,52.75,52.72,52.75,30
20130301|2013-02-05 22:00,6,52.74,52.85,52.72,52.78,205
20130301|2013-02-05 22:30,6,52.78,52.83,52.76,52.81,46
20130301|2013-02-05 23:00,6,52.78,52.79,52.72,52.78,71
20130301|2013-02-05 23:30,6,52.76,52.77,52.7,52.75,186
20130301|2013-02-06 00:00,6,52.74,52.75,52.65,52.67,257
20130301|2013-02-06 00:30,6,52.65,52.69,52.63,52.66,361
20130301|2013-02-06 01:00,6,52.68,52.71,52.6,52.61,558
20130301|2013-02-06 01:30,6,52.61,52.75,52.6,52.69,378
20130301|2013-02-06 02:00,6,52.69,52.75,52.63,52.69,512
20130301|2013-02-06 02:30,6,52.69,52.7,52.65,52.69,48
20130301|2013-02-06 03:00,6,52.68,52.7,52.64,52.66,250
20130301|2013-02-06 03:30,6,52.66,52.68,52.53,52.65,676
20130301|2013-02-06 04:00,6,52.64,52.65,52.55,52.58,356
20130301|2013-02-06 04:30,6,52.56,52.58,52.47,52.56,867
20130301|2013-02-06 05:00,6,52.56,52.64,52.56,52.56,225
20130301|2013-02-06 05:30,6,52.59,52.59,52.48,52.52,427
20130301|2013-02-06 06:00,6,52.52,52.65,52.52,52.55,365
20130301|2013-02-06 06:30,6,52.55,52.55,52.51,52.52,186
20130301|2013-02-06 07:00,6,52.53,52.55,52.5,52.52,273
20130301|2013-02-06 07:30,6,52.54,52.57,52.5,52.57,300
20130301|2013-02-06 08:00,6,52.56,52.59,52.52,52.59,351
20130301|2013-02-06 08:30,6,52.59,52.65,52.57,52.57,521
20130301|2013-02-06 09:00,6,52.58,52.6,52.52,52.55,704
20130301|2013-02-06 09:30,6,52.55,52.69,52.52,52.62,3615
20130301|2013-02-06 10:00,6,52.62,52.67,52.55,52.57,1460
20130301|2013-02-06 10:30,6,52.58,52.69,52.47,52.69,2419
20130301|2013-02-06 11:00,6,52.69,52.69,52.57,52.69,1015
20130301|2013-02-06 11:30,6,52.69,52.69,52.6,52.65,617
20130301|2013-02-06 12:00,6,52.65,52.67,52.58,52.65,625
20130301|2013-02-06 12:30,6,52.65,52.71,52.65,52.66,706
20130301|2013-02-06 13:00,6,52.67,52.73,52.62,52.62,1020
20130301|2013-02-06 13:30,6,52.62,52.67,52.4,52.44,3456
20130301|2013-02-06 17:00,7,52.5,52.56,52.43,52.46,405
20130301|2013-02-06 17:30,7,52.47,52.47,52.4,52.42,242
20130301|2013-02-06 18:00,7,52.43,52.43,52.38,52.38,174
20130301|2013-02-06 18:30,7,52.4,52.5,52.4,52.5,75
20130301|2013-02-06 19:00,7,52.47,52.48,52.32,52.38,377
20130301|2013-02-06 19:30,7,52.38,52.38,52.24,52.3,330
20130301|2013-02-06 20:00,7,52.3,52.3,52.16,52.2,316
20130301|2013-02-06 20:30,7,52.2,52.24,52.19,52.23,141
20130301|2013-02-06 21:00,7,52.22,52.3,52.19,52.28,209
20130301|2013-02-06 21:30,7,52.3,52.3,52.23,52.27,75
20130301|2013-02-06 22:00,7,52.25,52.29,52.23,52.27,55
20130301|2013-02-06 22:30,7,52.27,52.32,52.27,52.32,212
20130301|2013-02-06 23:00,7,52.3,52.34,52.3,52.32,87
20130301|2013-02-06 23:30,7,52.31,52.38,52.26,52.26,403
20130301|2013-02-07 00:00,7,52.28,52.28,52.2,52.23,193
20130301|2013-02-07 00:30,7,52.23,52.23,52.16,52.18,275
20130301|2013-02-07 01:00,7,52.22,52.28,52.19,52.27,155
20130301|2013-02-07 01:30,7,52.29,52.29,52.13,52.16,486
20130301|2013-02-07 02:00,7,52.15,52.27,52.15,52.25,220
20130301|2013-02-07 02:30,7,52.25,52.28,52.21,52.23,399
20130301|2013-02-07 03:00,7,52.22,52.25,52.22,52.24,105
20130301|2013-02-07 03:30,7,52.23,52.29,52.21,52.21,342
20130301|2013-02-07 04:00,7,52.21,52.26,52.2,52.23,342
20130301|2013-02-07 04:30,7,52.23,52.3,52.23,52.3,198
20130301|2013-02-07 05:00,7,52.3,52.38,52.28,52.32,369
20130301|2013-02-07 05:30,7,52.33,52.43,52.32,52.42,416
20130301|2013-02-07 06:00,7,52.42,52.45,52.37,52.41,415
20130301|2013-02-07 06:30,7,52.39,52.42,52.35,52.35,346
20130301|2013-02-07 07:00,7,52.35,52.52,52.35,52.49,498
20130301|2013-02-07 07:30,7,52.49,52.59,52.47,52.47,938
20130301|2013-02-07 08:00,7,52.47,52.5,52.4,52.4,388
20130301|2013-02-07 08:30,7,52.4,52.54,52.33,52.33,1213
20130301|2013-02-07 09:00,7,52.32,52.4,52.23,52.34,2285
20130301|2013-02-07 09:30,7,52.35,52.4,52.01,52.04,6443
20130301|2013-02-07 10:00,7,52.04,52.1,51.91,52.06,5999
20130301|2013-02-07 10:30,7,52.05,52.05,51.94,52.03,2663
20130301|2013-02-07 11:00,7,52.03,52.12,52.02,52.03,1795
20130301|2013-02-07 11:30,7,52.04,52.06,51.97,52.01,1406
20130301|2013-02-07 12:00,7,52,52.04,51.94,52.02,1273
20130301|2013-02-07 12:30,7,52.03,52.03,51.81,51.89,3129
20130301|2013-02-07 13:00,7,51.89,52,51.85,51.99,1339
20130301|2013-02-07 13:30,7,51.99,52.04,51.8,51.97,3883
20130301|2013-02-07 14:00,7,51.99,51.99,51.99,51.99,1
20130301|2013-02-07 17:00,8,51.9,51.93,51.85,51.92,318
20130301|2013-02-07 17:30,8,51.92,51.95,51.91,51.91,101
20130301|2013-02-07 18:00,8,51.91,52.09,51.91,52.06,279
20130301|2013-02-07 18:30,8,52.06,52.09,52.05,52.08,102
20130301|2013-02-07 19:00,8,52.08,52.19,52.07,52.14,508
20130301|2013-02-07 19:30,8,52.14,52.15,52.02,52.07,108
20130301|2013-02-07 20:00,8,52.07,52.08,52.01,52.04,78
20130301|2013-02-07 20:30,8,52.04,52.04,51.98,52.01,63
20130301|2013-02-07 21:00,8,51.98,52.03,51.96,51.98,67
20130301|2013-02-07 21:30,8,51.95,52.01,51.95,51.97,51
20130301|2013-02-07 22:00,8,51.97,51.99,51.94,51.97,47
20130301|2013-02-07 22:30,8,51.97,51.97,51.89,51.89,72
20130301|2013-02-07 23:00,8,51.89,51.9,51.86,51.86,63
20130301|2013-02-07 23:30,8,51.86,51.91,51.85,51.89,93
20130301|2013-02-08 00:00,8,51.88,51.88,51.85,51.86,27
20130301|2013-02-08 00:30,8,51.86,51.86,51.81,51.82,247
20130301|2013-02-08 01:00,8,51.82,51.86,51.8,51.82,288
20130301|2013-02-08 01:30,8,51.81,51.82,51.78,51.78,534
20130301|2013-02-08 02:00,8,51.78,51.8,51.78,51.79,166
20130301|2013-02-08 02:30,8,51.79,51.8,51.78,51.8,132
20130301|2013-02-08 03:00,8,51.8,51.81,51.75,51.76,385
20130301|2013-02-08 03:30,8,51.77,51.79,51.75,51.76,147
20130301|2013-02-08 04:00,8,51.77,51.77,51.75,51.75,176
20130301|2013-02-08 04:30,8,51.76,51.81,51.76,51.8,389
20130301|2013-02-08 05:00,8,51.79,51.84,51.77,51.8,553
20130301|2013-02-08 05:30,8,51.8,51.85,51.77,51.8,785
20130301|2013-02-08 06:00,8,51.81,51.85,51.78,51.84,466
20130301|2013-02-08 06:30,8,51.83,51.85,51.8,51.83,348
20130301|2013-02-08 07:00,8,51.83,51.86,51.78,51.79,664
20130301|2013-02-08 07:30,8,51.8,51.83,51.8,51.82,217
20130301|2013-02-08 08:00,8,51.82,51.83,51.73,51.82,794
20130301|2013-02-08 08:30,8,51.82,51.93,51.73,51.8,1747
20130301|2013-02-08 09:00,8,51.81,51.89,51.77,51.88,1059
20130301|2013-02-08 09:30,8,51.87,51.95,51.8,51.82,2866
20130301|2013-02-08 10:00,8,51.83,51.85,51.75,51.81,1605
20130301|2013-02-08 10:30,8,51.8,51.87,51.71,51.79,1688
20130301|2013-02-08 11:00,8,51.8,51.87,51.53,51.55,8590
20130301|2013-02-08 11:30,8,51.55,51.69,51.43,51.43,4380
20130301|2013-02-08 12:00,8,51.43,51.5,51.41,51.48,1754
20130301|2013-02-08 12:30,8,51.48,51.54,51.16,51.17,5180
20130301|2013-02-08 13:00,8,51.16,51.45,50.94,51.25,6806
20130301|2013-02-08 13:30,8,51.26,51.53,51.2,51.51,5912
20130301|2013-02-10 17:00,11,51.4,51.4,50.93,51.09,1156
20130301|2013-02-10 17:30,11,51.1,51.3,51.09,51.22,303
20130301|2013-02-10 18:00,11,51.25,51.25,51.09,51.12,124
20130301|2013-02-10 18:30,11,51.09,51.14,51.03,51.12,446
20130301|2013-02-10 19:00,11,51.12,51.14,51.07,51.1,88
20130301|2013-02-10 19:30,11,51.1,51.18,51.1,51.12,76
20130301|2013-02-10 20:00,11,51.13,51.14,51.09,51.14,107
20130301|2013-02-10 20:30,11,51.11,51.16,51.07,51.1,69
20130301|2013-02-10 21:00,11,51.08,51.1,51.04,51.05,108
20130301|2013-02-10 21:30,11,51.07,51.11,51.01,51.01,86
20130301|2013-02-10 22:00,11,51.01,51.03,50.99,51.02,56
20130301|2013-02-10 22:30,11,51.03,51.05,51.02,51.05,56
20130301|2013-02-10 23:00,11,51.05,51.07,51.05,51.07,36
20130301|2013-02-10 23:30,11,51.06,51.12,51.05,51.07,85
20130301|2013-02-11 00:00,11,51.08,51.08,50.98,51,92
20130301|2013-02-11 00:30,11,51.01,51.01,50.77,50.81,288
20130301|2013-02-11 01:00,11,50.84,50.97,50.84,50.95,164
20130301|2013-02-11 01:30,11,50.96,50.99,50.93,50.99,172
20130301|2013-02-11 02:00,11,50.99,51,50.94,50.98,269
20130301|2013-02-11 02:30,11,50.99,51.1,50.99,51.06,379
20130301|2013-02-11 03:00,11,51.06,51.09,50.99,51.07,629
20130301|2013-02-11 03:30,11,51.05,51.12,51.03,51.1,260
20130301|2013-02-11 04:00,11,51.1,51.16,51.06,51.11,452
20130301|2013-02-11 04:30,11,51.11,51.13,51.02,51.03,205
20130301|2013-02-11 05:00,11,51.04,51.04,50.9,50.94,299
20130301|2013-02-11 05:30,11,50.93,51.04,50.92,50.95,480
20130301|2013-02-11 06:00,11,50.93,51.09,50.93,51.04,271
20130301|2013-02-11 06:30,11,51.04,51.15,51.04,51.15,435
20130301|2013-02-11 07:00,11,51.16,51.27,51.15,51.18,453
20130301|2013-02-11 07:30,11,51.18,51.25,51.11,51.2,259
20130301|2013-02-11 08:00,11,51.2,51.21,51.15,51.15,474
20130301|2013-02-11 08:30,11,51.15,51.15,51.01,51.07,1109
20130301|2013-02-11 09:00,11,51.07,51.09,50.97,50.98,1455
20130301|2013-02-11 09:30,11,50.98,51.25,50.96,51.2,4698
20130301|2013-02-11 10:00,11,51.2,51.29,51.09,51.09,2836
20130301|2013-02-11 10:30,11,51.09,51.19,51.07,51.16,2104
20130301|2013-02-11 11:00,11,51.14,51.14,51,51.02,2310
20130301|2013-02-11 11:30,11,51.01,51.03,50.96,50.99,1187
20130301|2013-02-11 12:00,11,51.01,51.07,50.96,51.04,1437
20130301|2013-02-11 12:30,11,51.04,51.16,51.01,51.16,1143
20130301|2013-02-11 13:00,11,51.16,51.43,51.16,51.4,2688
20130301|2013-02-11 13:30,11,51.39,51.43,51.21,51.24,3020
20130301|2013-02-11 17:00,12,51.25,51.38,51.24,51.38,133
20130301|2013-02-11 17:30,12,51.4,51.4,51.27,51.27,15
20130301|2013-02-11 18:00,12,51.26,51.4,51.26,51.38,114
20130301|2013-02-11 18:30,12,51.39,51.4,51.36,51.36,24
20130301|2013-02-11 19:00,12,51.35,51.45,51.35,51.42,70
20130301|2013-02-11 19:30,12,51.4,51.44,51.39,51.42,56
20130301|2013-02-11 20:00,12,51.42,51.47,51.42,51.47,75
20130301|2013-02-11 20:30,12,51.45,51.45,51.4,51.44,28
20130301|2013-02-11 21:00,12,51.4,51.42,51.37,51.4,29
20130301|2013-02-11 21:30,12,51.4,51.4,51.24,51.37,218
20130301|2013-02-11 22:00,12,51.37,51.39,51.25,51.32,150
20130301|2013-02-11 22:30,12,51.34,51.37,51.28,51.34,39
20130301|2013-02-11 23:00,12,51.33,51.35,51.32,51.35,10
20130301|2013-02-11 23:30,12,51.31,51.36,51.31,51.32,45
20130301|2013-02-12 00:00,12,51.29,51.29,51.26,51.26,23
20130301|2013-02-12 00:30,12,51.27,51.33,51.26,51.33,38
20130301|2013-02-12 01:00,12,51.33,51.33,51.28,51.33,88
20130301|2013-02-12 01:30,12,51.32,51.34,51.28,51.31,43
20130301|2013-02-12 02:00,12,51.29,51.31,51.25,51.27,83
20130301|2013-02-12 02:30,12,51.25,51.28,51.24,51.27,259
20130301|2013-02-12 03:00,12,51.27,51.29,51.24,51.25,204
20130301|2013-02-12 03:30,12,51.25,51.26,51.23,51.23,143
20130301|2013-02-12 04:00,12,51.23,51.31,51.23,51.31,154
20130301|2013-02-12 04:30,12,51.3,51.41,51.3,51.4,339
20130301|2013-02-12 05:00,12,51.4,51.41,51.32,51.37,256
20130301|2013-02-12 05:30,12,51.39,51.46,51.37,51.43,299
20130301|2013-02-12 06:00,12,51.43,51.46,51.36,51.37,319
20130301|2013-02-12 06:30,12,51.37,51.4,51.31,51.33,218
20130301|2013-02-12 07:00,12,51.31,51.31,51.27,51.3,235
20130301|2013-02-12 07:30,12,51.28,51.38,51.25,51.25,560
20130301|2013-02-12 08:00,12,51.25,51.27,51.21,51.22,451
20130301|2013-02-12 08:30,12,51.21,51.22,51.03,51.05,1501
20130301|2013-02-12 09:00,12,51.05,51.17,51.03,51.08,901
20130301|2013-02-12 09:30,12,51.09,51.1,50.87,51.02,4707
20130301|2013-02-12 10:00,12,51.01,51.08,50.96,51,2180
20130301|2013-02-12 10:30,12,51,51.06,50.96,50.98,2100
20130301|2013-02-12 11:00,12,50.99,51.04,50.91,50.95,2559
20130301|2013-02-12 11:30,12,50.94,51.06,50.92,50.94,2013
20130301|2013-02-12 12:00,12,50.94,51.04,50.93,51.03,1332
20130301|2013-02-12 12:30,12,51.03,51.24,51.03,51.11,1997
20130301|2013-02-12 13:00,12,51.11,51.23,51.1,51.15,1246
20130301|2013-02-12 13:30,12,51.16,51.2,51.05,51.08,3028
20130301|2013-02-12 17:00,13,51.1,51.18,51.07,51.13,196
20130301|2013-02-12 17:30,13,51.12,51.18,51.11,51.15,32
20130301|2013-02-12 18:00,13,51.13,51.2,51.12,51.17,53
20130301|2013-02-12 18:30,13,51.15,51.25,51.12,51.25,122
20130301|2013-02-12 19:00,13,51.22,51.27,51.21,51.26,46
20130301|2013-02-12 19:30,13,51.21,51.24,51.19,51.24,47
20130301|2013-02-12 20:00,13,51.23,51.24,51.23,51.24,2
20130301|2013-02-12 20:30,13,51.24,51.26,51.23,51.25,59
20130301|2013-02-12 21:00,13,51.25,51.26,51.21,51.22,57
20130301|2013-02-12 21:30,13,51.22,51.22,51.2,51.2,4
20130301|2013-02-12 22:00,13,51.21,51.23,51.14,51.14,43
20130301|2013-02-12 22:30,13,51.14,51.2,51.14,51.2,12
20130301|2013-02-12 23:00,13,51.16,51.17,51.02,51.08,200
20130301|2013-02-12 23:30,13,51.04,51.04,51,51,90
20130301|2013-02-13 00:00,13,51,51,50.92,50.93,64
20130301|2013-02-13 00:30,13,50.93,50.96,50.9,50.91,64
20130301|2013-02-13 01:00,13,50.91,50.94,50.9,50.9,280
20130301|2013-02-13 01:30,13,50.9,51.01,50.9,51,435
20130301|2013-02-13 02:00,13,50.99,50.99,50.82,50.86,472
20130301|2013-02-13 02:30,13,50.88,50.96,50.87,50.89,624
20130301|2013-02-13 03:00,13,50.89,50.89,50.86,50.88,75
20130301|2013-02-13 03:30,13,50.87,50.88,50.82,50.82,311
20130301|2013-02-13 04:00,13,50.82,50.84,50.7,50.72,949
20130301|2013-02-13 04:30,13,50.72,50.76,50.7,50.75,295
20130301|2013-02-13 05:00,13,50.74,50.76,50.56,50.65,1409
20130301|2013-02-13 05:30,13,50.65,50.84,50.65,50.82,784
20130301|2013-02-13 06:00,13,50.83,50.83,50.69,50.73,256
20130301|2013-02-13 06:30,13,50.7,50.76,50.62,50.71,452
20130301|2013-02-13 07:00,13,50.71,50.8,50.71,50.77,248
20130301|2013-02-13 07:30,13,50.78,50.93,50.75,50.91,557
20130301|2013-02-13 08:00,13,50.9,50.94,50.87,50.88,774
20130301|2013-02-13 08:30,13,50.88,50.95,50.87,50.95,462
20130301|2013-02-13 09:00,13,50.94,50.95,50.86,50.89,637
20130301|2013-02-13 09:30,13,50.89,51.29,50.86,51.22,4344
20130301|2013-02-13 10:00,13,51.22,51.23,51.1,51.11,1361
20130301|2013-02-13 10:30,13,51.12,51.21,51.11,51.19,810
20130301|2013-02-13 11:00,13,51.2,51.79,51.16,51.66,6161
20130301|2013-02-13 11:30,13,51.66,51.68,51.55,51.64,2105
20130301|2013-02-13 12:00,13,51.65,51.69,51.55,51.63,1096
20130301|2013-02-13 12:30,13,51.62,51.64,51.57,51.6,574
20130301|2013-02-13 13:00,13,51.61,51.63,51.52,51.52,764
20130301|2013-02-13 13:30,13,51.52,51.77,51.51,51.57,2795
20130301|2013-02-13 17:00,14,51.66,51.71,51.59,51.71,305
20130301|2013-02-13 17:30,14,51.69,51.71,51.67,51.68,16
20130301|2013-02-13 18:00,14,51.68,51.74,51.68,51.74,60
20130301|2013-02-13 18:30,14,51.73,51.75,51.69,51.74,53
20130301|2013-02-13 19:00,14,51.73,51.73,51.68,51.69,12
20130301|2013-02-13 19:30,14,51.68,51.68,51.6,51.6,119
20130301|2013-02-13 20:00,14,51.6,51.65,51.6,51.62,52
20130301|2013-02-13 20:30,14,51.62,51.65,51.58,51.61,74
20130301|2013-02-13 21:00,14,51.62,51.62,51.58,51.58,44
20130301|2013-02-13 21:30,14,51.6,51.6,51.41,51.41,663
20130301|2013-02-13 22:00,14,51.42,51.5,51.37,51.48,231
20130301|2013-02-13 22:30,14,51.47,51.57,51.41,51.41,171
20130301|2013-02-13 23:00,14,51.4,51.53,51.4,51.47,33
20130301|2013-02-13 23:30,14,51.46,51.46,51.4,51.4,53
20130301|2013-02-14 00:00,14,51.42,51.44,51.41,51.44,71
20130301|2013-02-14 00:30,14,51.44,51.56,51.44,51.51,101
20130301|2013-02-14 01:00,14,51.51,51.55,51.44,51.49,185
20130301|2013-02-14 01:30,14,51.48,51.52,51.42,51.48,165
20130301|2013-02-14 02:00,14,51.45,51.52,51.44,51.52,109
20130301|2013-02-14 02:30,14,51.5,51.5,51.42,51.44,167
20130301|2013-02-14 03:00,14,51.43,51.45,51.41,51.44,133
20130301|2013-02-14 03:30,14,51.44,51.55,51.44,51.51,343
20130301|2013-02-14 04:00,14,51.49,51.51,51.44,51.46,161
20130301|2013-02-14 04:30,14,51.46,51.49,51.42,51.42,312
20130301|2013-02-14 05:00,14,51.42,51.42,51.32,51.34,438
20130301|2013-02-14 05:30,14,51.35,51.45,51.35,51.38,268
20130301|2013-02-14 06:00,14,51.38,51.46,51.35,51.46,175
20130301|2013-02-14 06:30,14,51.46,51.54,51.45,51.51,203
20130301|2013-02-14 07:00,14,51.51,51.55,51.48,51.48,138
20130301|2013-02-14 07:30,14,51.47,51.48,51.17,51.28,2051
20130301|2013-02-14 08:00,14,51.27,51.31,51.13,51.28,1748
20130301|2013-02-14 08:30,14,51.28,51.36,51.25,51.26,766
20130301|2013-02-14 09:00,14,51.25,51.57,51.21,51.57,1785
20130301|2013-02-14 09:30,14,51.57,51.69,51.26,51.34,4159
20130301|2013-02-14 10:00,14,51.34,51.61,51.31,51.59,2541
20130301|2013-02-14 10:30,14,51.59,51.72,51.53,51.68,2209
20130301|2013-02-14 11:00,14,51.68,51.68,51.54,51.66,1632
20130301|2013-02-14 11:30,14,51.66,51.67,51.52,51.52,956
20130301|2013-02-14 12:00,14,51.52,51.53,51.43,51.5,966
20130301|2013-02-14 12:30,14,51.51,51.65,51.5,51.6,1204
20130301|2013-02-14 13:00,14,51.6,51.7,51.6,51.64,1108
20130301|2013-02-14 13:30,14,51.64,51.78,51.61,51.69,2153
20130301|2013-02-14 17:00,15,51.61,51.8,51.59,51.76,229
20130301|2013-02-14 17:30,15,51.8,51.86,51.78,51.83,187
20130301|2013-02-14 18:00,15,51.84,51.92,51.84,51.91,235
20130301|2013-02-14 18:30,15,51.92,51.98,51.91,51.92,231
20130301|2013-02-14 19:00,15,51.93,51.93,51.83,51.84,40
20130301|2013-02-14 19:30,15,51.86,51.86,51.73,51.73,144
20130301|2013-02-14 20:00,15,51.73,51.74,51.65,51.65,105
20130301|2013-02-14 20:30,15,51.64,51.64,51.55,51.56,210
20130301|2013-02-14 21:00,15,51.58,51.66,51.58,51.66,69
20130301|2013-02-14 21:30,15,51.66,51.67,51.65,51.65,45
20130301|2013-02-14 22:00,15,51.67,51.67,51.67,51.67,5
20130301|2013-02-14 22:30,15,51.66,51.67,51.65,51.65,21
20130301|2013-02-14 23:00,15,51.67,51.68,51.66,51.66,7
20130301|2013-02-14 23:30,15,51.66,51.66,51.66,51.66,9
20130301|2013-02-15 00:00,15,51.67,51.67,51.65,51.67,40
20130301|2013-02-15 00:30,15,51.68,51.71,51.68,51.69,26
20130301|2013-02-15 01:00,15,51.7,51.7,51.66,51.66,44
20130301|2013-02-15 01:30,15,51.68,51.79,51.66,51.79,188
20130301|2013-02-15 02:00,15,51.79,51.84,51.76,51.78,105
20130301|2013-02-15 02:30,15,51.78,51.8,51.75,51.76,147
20130301|2013-02-15 03:00,15,51.76,51.76,51.67,51.69,431
20130301|2013-02-15 03:30,15,51.68,51.75,51.67,51.71,226
20130301|2013-02-15 04:00,15,51.72,51.83,51.72,51.77,241
20130301|2013-02-15 04:30,15,51.81,51.81,51.74,51.76,177
20130301|2013-02-15 05:00,15,51.77,51.88,51.75,51.84,284
20130301|2013-02-15 05:30,15,51.85,51.85,51.78,51.79,147
20130301|2013-02-15 06:00,15,51.8,51.8,51.74,51.78,47
20130301|2013-02-15 06:30,15,51.79,51.86,51.78,51.82,282
20130301|2013-02-15 07:00,15,51.82,51.93,51.82,51.92,386
20130301|2013-02-15 07:30,15,51.91,51.93,51.83,51.83,404
20130301|2013-02-15 08:00,15,51.83,51.87,51.61,51.65,1144
20130301|2013-02-15 08:30,15,51.65,51.75,51.65,51.65,646
20130301|2013-02-15 09:00,15,51.68,51.75,51.66,51.67,220
20130301|2013-02-15 09:30,15,51.67,51.75,51.52,51.73,1991
20130301|2013-02-15 10:00,15,51.74,51.89,51.72,51.83,2034
20130301|2013-02-15 10:30,15,51.82,51.86,51.68,51.7,976
20130301|2013-02-15 11:00,15,51.68,51.69,51.44,51.49,2545
20130301|2013-02-15 11:30,15,51.49,51.57,51.46,51.53,1168
20130301|2013-02-15 12:00,15,51.51,51.67,51.49,51.64,481
20130301|2013-02-15 12:30,15,51.64,51.72,51.61,51.67,532
20130301|2013-02-15 13:00,15,51.67,51.74,51.58,51.74,553
20130301|2013-02-15 13:30,15,51.74,51.8,51.58,51.65,3384
20130301|2013-02-18 19:00,19,51.64,52.08,51.63,51.94,1175
20130301|2013-02-18 19:30,19,51.91,51.93,51.82,51.88,458
20130301|2013-02-18 20:00,19,51.9,52.03,51.9,51.96,239
20130301|2013-02-18 20:30,19,51.98,52,51.9,51.93,160
20130301|2013-02-18 21:00,19,51.93,51.96,51.86,51.93,222
20130301|2013-02-18 21:30,19,51.94,51.95,51.92,51.92,11
20130301|2013-02-18 22:00,19,51.91,51.91,51.89,51.91,22
20130301|2013-02-18 22:30,19,51.91,51.98,51.91,51.95,81
20130301|2013-02-18 23:00,19,51.96,52,51.92,51.92,235
20130301|2013-02-18 23:30,19,51.94,51.98,51.89,51.95,128
20130301|2013-02-19 00:00,19,51.95,51.96,51.91,51.91,166
20130301|2013-02-19 00:30,19,51.92,52.01,51.91,51.99,69
20130301|2013-02-19 01:00,19,52,52.06,51.99,52.04,167
20130301|2013-02-19 01:30,19,52.04,52.05,52.01,52.05,138
20130301|2013-02-19 02:00,19,52.05,52.1,52.04,52.07,271
20130301|2013-02-19 02:30,19,52.07,52.08,52.02,52.06,56
20130301|2013-02-19 03:00,19,52.07,52.09,52.05,52.08,81
20130301|2013-02-19 03:30,19,52.06,52.15,52.06,52.14,387
20130301|2013-02-19 04:00,19,52.14,52.15,52.04,52.06,280
20130301|2013-02-19 04:30,19,52.06,52.1,52.04,52.07,176
20130301|2013-02-19 05:00,19,52.06,52.11,52.01,52.01,223
20130301|2013-02-19 05:30,19,52.01,52.06,51.99,52.04,214
20130301|2013-02-19 06:00,19,52.05,52.07,52,52.01,200
20130301|2013-02-19 06:30,19,51.99,52.01,51.91,51.91,139
20130301|2013-02-19 07:00,19,51.92,51.97,51.87,51.9,452
20130301|2013-02-19 07:30,19,51.9,51.9,51.78,51.85,592
20130301|2013-02-19 08:00,19,51.85,52.07,51.85,52.03,596
20130301|2013-02-19 08:30,19,52.03,52.09,52.01,52.06,684
20130301|2013-02-19 09:00,19,52.06,52.06,51.97,51.99,728
20130301|2013-02-19 09:30,19,51.99,52.32,51.98,52.15,4466
20130301|2013-02-19 10:00,19,52.15,52.2,52.03,52.11,2179
20130301|2013-02-19 10:30,19,52.14,52.27,52.07,52.26,2823
20130301|2013-02-19 11:00,19,52.24,52.5,52.22,52.46,3600
20130301|2013-02-19 11:30,19,52.48,52.55,52.44,52.47,2173
20130301|2013-02-19 12:00,19,52.48,52.62,52.48,52.53,2345
20130301|2013-02-19 12:30,19,52.53,52.56,52.36,52.38,1996
20130301|2013-02-19 13:00,19,52.37,52.55,52.33,52.53,1124
20130301|2013-02-19 13:30,19,52.53,52.64,52.42,52.51,4825
20130301|2013-02-19 17:00,20,52.58,52.58,52.34,52.36,252
20130301|2013-02-19 17:30,20,52.34,52.44,52.32,52.37,153
20130301|2013-02-19 18:00,20,52.39,52.48,52.32,52.32,82
20130301|2013-02-19 18:30,20,52.31,52.44,52.28,52.42,109
20130301|2013-02-19 19:00,20,52.42,52.48,52.37,52.38,248
20130301|2013-02-19 19:30,20,52.41,52.44,52.36,52.39,40
20130301|2013-02-19 20:00,20,52.39,52.43,52.37,52.43,74
20130301|2013-02-19 20:30,20,52.41,52.55,52.4,52.55,206
20130301|2013-02-19 21:00,20,52.55,52.6,52.49,52.52,190
20130301|2013-02-19 21:30,20,52.52,52.53,52.49,52.52,62
20130301|2013-02-19 22:00,20,52.51,52.51,52.44,52.48,59
20130301|2013-02-19 22:30,20,52.48,52.51,52.42,52.5,107
20130301|2013-02-19 23:00,20,52.5,52.5,52.44,52.47,22
20130301|2013-02-19 23:30,20,52.47,52.49,52.4,52.41,52
20130301|2013-02-20 00:00,20,52.42,52.49,52.39,52.46,102
20130301|2013-02-20 00:30,20,52.46,52.47,52.43,52.44,57
20130301|2013-02-20 01:00,20,52.46,52.58,52.46,52.57,116
20130301|2013-02-20 01:30,20,52.58,52.58,52.51,52.56,139
20130301|2013-02-20 02:00,20,52.54,52.72,52.51,52.69,387
20130301|2013-02-20 02:30,20,52.67,52.69,52.66,52.69,62
20130301|2013-02-20 03:00,20,52.68,52.77,52.55,52.65,760
20130301|2013-02-20 03:30,20,52.65,52.67,52.64,52.65,34
20130301|2013-02-20 04:00,20,52.65,52.65,52.6,52.6,45
20130301|2013-02-20 04:30,20,52.6,52.63,52.57,52.58,152
20130301|2013-02-20 05:00,20,52.58,52.62,52.58,52.6,119
20130301|2013-02-20 05:30,20,52.59,52.62,52.56,52.56,90
20130301|2013-02-20 06:00,20,52.56,52.57,52.53,52.57,151
20130301|2013-02-20 06:30,20,52.57,52.58,52.54,52.58,122
20130301|2013-02-20 07:00,20,52.58,52.66,52.51,52.61,272
20130301|2013-02-20 07:30,20,52.61,52.79,52.6,52.65,713
20130301|2013-02-20 08:00,20,52.64,52.65,52.38,52.5,1644
20130301|2013-02-20 08:30,20,52.5,52.5,52.4,52.48,726
20130301|2013-02-20 09:00,20,52.47,52.47,52.37,52.41,510
20130301|2013-02-20 09:30,20,52.41,52.41,52.12,52.15,3597
20130301|2013-02-20 10:00,20,52.15,52.28,52.06,52.27,2392
20130301|2013-02-20 10:30,20,52.26,52.4,52.25,52.38,1655
20130301|2013-02-20 11:00,20,52.38,52.5,52.25,52.49,1474
20130301|2013-02-20 11:30,20,52.49,52.56,52.32,52.38,860
20130301|2013-02-20 12:00,20,52.38,52.55,52.38,52.42,672
20130301|2013-02-20 12:30,20,52.41,52.45,52.24,52.35,723
20130301|2013-02-20 13:00,20,52.33,52.41,52.18,52.19,451
20130301|2013-02-20 13:30,20,52.19,52.26,52,52.09,3419
20130301|2013-02-20 17:00,21,51.95,51.97,51.76,51.83,546
20130301|2013-02-20 17:30,21,51.8,51.86,51.77,51.82,278
20130301|2013-02-20 18:00,21,51.82,51.91,51.81,51.85,94
20130301|2013-02-20 18:30,21,51.84,51.9,51.84,51.9,97
20130301|2013-02-20 19:00,21,51.86,51.92,51.76,51.76,522
20130301|2013-02-20 19:30,21,51.79,51.79,51.67,51.67,389
20130301|2013-02-20 20:00,21,51.67,51.85,51.67,51.85,141
20130301|2013-02-20 20:30,21,51.84,51.84,51.7,51.73,62
20130301|2013-02-20 21:00,21,51.73,51.74,51.67,51.71,52
20130301|2013-02-20 21:30,21,51.71,51.76,51.69,51.74,28
20130301|2013-02-20 22:00,21,51.74,51.75,51.69,51.73,32
20130301|2013-02-20 22:30,21,51.76,51.79,51.67,51.69,64
20130301|2013-02-20 23:00,21,51.69,51.75,51.69,51.69,42
20130301|2013-02-20 23:30,21,51.68,51.69,51.54,51.6,686
20130301|2013-02-21 00:00,21,51.6,51.68,51.6,51.66,167
20130301|2013-02-21 00:30,21,51.67,51.77,51.67,51.7,231
20130301|2013-02-21 01:00,21,51.72,51.74,51.71,51.73,22
20130301|2013-02-21 01:30,21,51.72,51.85,51.71,51.82,149
20130301|2013-02-21 02:00,21,51.82,51.89,51.79,51.79,267
20130301|2013-02-21 02:30,21,51.8,51.8,51.75,51.77,134
20130301|2013-02-21 03:00,21,51.75,51.8,51.75,51.78,28
20130301|2013-02-21 03:30,21,51.8,51.82,51.74,51.75,144
20130301|2013-02-21 04:00,21,51.76,51.78,51.74,51.75,76
20130301|2013-02-21 04:30,21,51.72,51.73,51.59,51.6,164
20130301|2013-02-21 05:00,21,51.59,51.67,51.53,51.59,150
20130301|2013-02-21 05:30,21,51.59,51.61,51.5,51.6,216
20130301|2013-02-21 06:00,21,51.6,51.75,51.6,51.74,160
20130301|2013-02-21 06:30,21,51.74,51.74,51.66,51.66,34
20130301|2013-02-21 07:00,21,51.63,51.88,51.62,51.8,510
20130301|2013-02-21 07:30,21,51.8,51.83,51.74,51.75,268
20130301|2013-02-21 08:00,21,51.75,51.81,51.7,51.7,326
20130301|2013-02-21 08:30,21,51.7,51.72,51.53,51.53,1002
20130301|2013-02-21 09:00,21,51.53,51.66,51.49,51.64,836
20130301|2013-02-21 09:30,21,51.63,51.78,51.5,51.53,2978
20130301|2013-02-21 10:00,21,51.52,51.65,51.21,51.29,3531
20130301|2013-02-21 10:30,21,51.31,51.46,51.3,51.43,1264
20130301|2013-02-21 11:00,21,51.44,51.52,51.33,51.52,1104
20130301|2013-02-21 11:30,21,51.52,51.56,51.46,51.56,1269
20130301|2013-02-21 12:00,21,51.56,51.59,51.46,51.53,510
20130301|2013-02-21 12:30,21,51.52,51.52,51.38,51.47,340
20130301|2013-02-21 13:00,21,51.46,51.5,51.36,51.4,284
20130301|2013-02-21 13:30,21,51.38,51.44,51.23,51.25,2046
20130301|2013-02-21 17:00,22,51.28,51.39,51.25,51.34,103
20130301|2013-02-21 17:30,22,51.32,51.36,51.29,51.29,32
20130301|2013-02-21 18:00,22,51.32,51.32,51.19,51.19,27
20130301|2013-02-21 18:30,22,51.19,51.3,51.15,51.29,75
20130301|2013-02-21 19:00,22,51.31,51.43,51.25,51.43,304
20130301|2013-02-21 19:30,22,51.41,51.5,51.39,51.42,166
20130301|2013-02-21 20:00,22,51.42,51.44,51.33,51.33,100
20130301|2013-02-21 20:30,22,51.34,51.4,51.33,51.4,194
20130301|2013-02-21 21:00,22,51.38,51.68,51.38,51.68,537
20130301|2013-02-21 21:30,22,51.64,51.69,51.63,51.67,60
20130301|2013-02-21 22:00,22,51.67,51.69,51.57,51.59,49
20130301|2013-02-21 22:30,22,51.59,51.68,51.58,51.6,168
20130301|2013-02-21 23:00,22,51.61,51.64,51.6,51.64,3
20130301|2013-02-21 23:30,22,51.63,51.79,51.63,51.76,526
20130301|2013-02-22 00:00,22,51.77,51.79,51.66,51.74,148
20130301|2013-02-22 00:30,22,51.71,51.71,51.6,51.6,145
20130301|2013-02-22 01:00,22,51.6,51.61,51.51,51.59,81
20130301|2013-02-22 01:30,22,51.6,51.76,51.59,51.76,88
20130301|2013-02-22 02:00,22,51.72,51.73,51.67,51.68,28
20130301|2013-02-22 02:30,22,51.7,51.72,51.6,51.64,133
20130301|2013-02-22 03:00,22,51.64,51.68,51.62,51.64,113
20130301|2013-02-22 03:30,22,51.58,51.6,51.55,51.58,20
20130301|2013-02-22 04:00,22,51.58,51.61,51.52,51.52,67
20130301|2013-02-22 04:30,22,51.52,51.52,51.4,51.42,101
20130301|2013-02-22 05:00,22,51.43,51.45,51.43,51.45,9
20130301|2013-02-22 05:30,22,51.45,51.47,51.43,51.47,28
20130301|2013-02-22 06:00,22,51.44,51.47,51.42,51.42,95
20130301|2013-02-22 06:30,22,51.43,51.48,51.4,51.4,65
20130301|2013-02-22 07:00,22,51.38,51.38,51.25,51.28,148
20130301|2013-02-22 07:30,22,51.27,51.32,51.24,51.3,228
20130301|2013-02-22 08:00,22,51.32,51.37,51.23,51.33,238
20130301|2013-02-22 08:30,22,51.33,51.44,51.24,51.31,151
20130301|2013-02-22 09:00,22,51.27,51.31,51.26,51.26,218
20130301|2013-02-22 09:30,22,51.26,51.3,51.03,51.1,1428
20130301|2013-02-22 10:00,22,51.09,51.09,50.71,50.79,3661
20130301|2013-02-22 10:30,22,50.78,50.89,50.51,50.64,1472
20130301|2013-02-22 11:00,22,50.65,50.69,50.37,50.41,1285
20130301|2013-02-22 11:30,22,50.41,50.73,50.39,50.58,1834
20130301|2013-02-22 12:00,22,50.58,50.61,50.44,50.49,852
20130301|2013-02-22 12:30,22,50.49,50.51,50.4,50.45,762
20130301|2013-02-22 13:00,22,50.46,50.66,50.39,50.53,1143
20130301|2013-02-22 13:30,22,50.53,50.55,50.3,50.35,2894
20130301|2013-02-24 17:00,25,50.44,50.44,50.08,50.15,340
20130301|2013-02-24 17:30,25,50.1,50.2,50.06,50.2,38
20130301|2013-02-24 18:00,25,50.17,50.21,50.04,50.07,30
20130301|2013-02-24 18:30,25,50.07,50.29,50.07,50.2,150
20130301|2013-02-24 19:00,25,50.2,50.37,50.01,50.05,808
20130301|2013-02-24 19:30,25,50.06,50.14,50.02,50.11,212
20130301|2013-02-24 20:00,25,50.07,50.12,50.06,50.06,37
20130301|2013-02-24 20:30,25,50.08,50.08,50,50.02,203
20130301|2013-02-24 21:00,25,50.02,50.07,50.01,50.06,70
20130301|2013-02-24 21:30,25,50.04,50.07,50.04,50.06,62
20130301|2013-02-24 22:30,25,50.03,50.07,50.03,50.06,64
20130301|2013-02-24 23:00,25,50.03,50.08,50.03,50.06,42
20130301|2013-02-24 23:30,25,50.08,50.1,50.06,50.1,232
20130301|2013-02-25 00:00,25,50.1,50.25,50.09,50.21,164
20130301|2013-02-25 00:30,25,50.19,50.19,49.84,49.88,388
20130301|2013-02-25 01:00,25,49.89,49.9,49.86,49.86,31
20130301|2013-02-25 01:30,25,49.87,50,49.87,49.98,10
20130301|2013-02-25 02:00,25,50.02,50.13,50,50.1,114
20130301|2013-02-25 02:30,25,50.1,50.19,50.09,50.16,107
20130301|2013-02-25 03:00,25,50.15,50.2,50.13,50.2,67
20130301|2013-02-25 03:30,25,50.17,50.17,49.76,50,1564
20130301|2013-02-25 04:00,25,50,50.23,50,50.21,208
20130301|2013-02-25 04:30,25,50.23,50.3,50.23,50.29,241
20130301|2013-02-25 05:00,25,50.29,50.32,50.05,50.06,333
20130301|2013-02-25 05:30,25,50.04,50.16,50.01,50.14,179
20130301|2013-02-25 06:00,25,50.16,50.16,50.03,50.15,393
20130301|2013-02-25 06:30,25,50.1,50.1,50.02,50.02,25
20130301|2013-02-25 07:00,25,50.02,50.03,49.91,49.95,128
20130301|2013-02-25 07:30,25,49.95,50.03,49.95,49.98,196
20130301|2013-02-25 08:00,25,49.98,50.04,49.93,50.01,413
20130301|2013-02-25 08:30,25,50.01,50.01,49.75,49.85,1060
20130301|2013-02-25 09:00,25,49.86,49.91,49.75,49.78,421
20130301|2013-02-25 09:30,25,49.76,49.8,49.64,49.69,1674
20130301|2013-02-25 10:00,25,49.67,49.67,49.39,49.44,1649
20130301|2013-02-25 10:30,25,49.44,49.72,49.36,49.71,1473
20130301|2013-02-25 11:00,25,49.7,49.79,49.68,49.79,1234
20130301|2013-02-25 11:30,25,49.8,49.9,49.64,49.72,859
20130301|2013-02-25 12:00,25,49.73,49.79,49.68,49.79,568
20130301|2013-02-25 12:30,25,49.79,49.86,49.77,49.86,574
20130301|2013-02-25 13:00,25,49.86,49.96,49.84,49.87,759
20130301|2013-02-25 13:30,25,49.87,50.12,49.85,50.05,836
20130301|2013-02-25 17:00,26,49.93,50.02,49.89,49.89,136
20130301|2013-02-25 17:30,26,49.91,50.03,49.91,50.03,6
20130301|2013-02-25 18:00,26,50.02,50.02,49.95,49.98,34
20130301|2013-02-25 18:30,26,49.95,49.98,49.89,49.98,6
20130301|2013-02-25 19:00,26,49.92,50.12,49.91,49.98,216
20130301|2013-02-25 19:30,26,50,50,49.9,49.92,65
20130301|2013-02-25 20:00,26,49.95,49.96,49.9,49.96,20
20130301|2013-02-25 20:30,26,49.96,49.96,49.89,49.89,74
20130301|2013-02-25 21:00,26,49.91,49.91,49.8,49.8,122
20130301|2013-02-25 21:30,26,49.8,49.82,49.8,49.82,3
20130301|2013-02-25 22:00,26,49.75,49.75,49.67,49.7,31
20130301|2013-02-25 22:30,26,49.69,49.69,49.59,49.6,53
20130301|2013-02-25 23:00,26,49.58,49.59,49.5,49.5,57
20130301|2013-02-25 23:30,26,49.54,49.55,49.47,49.52,165
20130301|2013-02-26 00:00,26,49.52,49.54,49.44,49.49,105
20130301|2013-02-26 00:30,26,49.49,49.5,49.36,49.36,98
20130301|2013-02-26 01:00,26,49.36,49.44,49.36,49.37,37
20130301|2013-02-26 01:30,26,49.38,49.41,49.37,49.37,33
20130301|2013-02-26 02:00,26,49.43,49.43,49.36,49.41,16
20130301|2013-02-26 02:30,26,49.44,49.44,49.44,49.44,1
20130301|2013-02-26 03:00,26,49.41,49.44,49.33,49.33,113
20130301|2013-02-26 03:30,26,49.34,49.42,49.31,49.42,35
20130301|2013-02-26 04:00,26,49.46,49.47,49.42,49.47,27
20130301|2013-02-26 04:30,26,49.48,49.57,49.48,49.54,53
20130301|2013-02-26 05:00,26,49.52,49.61,49.49,49.61,63
20130301|2013-02-26 05:30,26,49.65,49.69,49.51,49.51,82
20130301|2013-02-26 06:00,26,49.5,49.5,49.49,49.49,6
20130301|2013-02-26 06:30,26,49.49,49.55,49.49,49.52,7
20130301|2013-02-26 07:00,26,49.49,49.5,49.44,49.49,56
20130301|2013-02-26 07:30,26,49.54,49.65,49.54,49.55,99
20130301|2013-02-26 08:00,26,49.57,49.73,49.56,49.7,138
20130301|2013-02-26 08:30,26,49.7,49.72,49.5,49.54,140
20130301|2013-02-26 09:00,26,49.53,49.86,49.51,49.81,214
20130301|2013-02-26 09:30,26,49.78,49.78,49.49,49.57,679
20130301|2013-02-26 10:00,26,49.55,49.62,49.47,49.48,493
20130301|2013-02-26 10:30,26,49.48,49.48,49.3,49.3,677
20130301|2013-02-26 11:00,26,49.32,49.44,49.2,49.2,1185
20130301|2013-02-26 11:30,26,49.22,49.28,49.02,49.06,780
20130301|2013-02-26 12:00,26,49.06,49.11,49,49.06,402
20130301|2013-02-26 12:30,26,49.03,49.1,48.98,48.98,395
20130301|2013-02-26 13:00,26,48.99,49.17,48.98,49.12,384
20130301|2013-02-26 13:30,26,49.12,49.21,48.94,49.04,948
20130301|2013-02-26 17:00,27,49.02,49.13,49.02,49.09,166
20130301|2013-02-26 17:30,27,49.08,49.11,49.07,49.11,13
20130301|2013-02-26 18:00,27,49.08,49.12,49.08,49.12,4
20130301|2013-02-26 18:30,27,49.13,49.14,49.12,49.12,4
20130301|2013-02-26 19:00,27,49.12,49.13,48.98,49.13,48
20130301|2013-02-26 19:30,27,49.13,49.13,48.93,48.93,15
20130301|2013-02-26 20:00,27,48.97,49.01,48.93,48.95,12
20130301|2013-02-26 20:30,27,48.94,48.99,48.93,48.99,16
20130301|2013-02-26 21:00,27,48.98,48.98,48.98,48.98,2
20130301|2013-02-26 22:00,27,49.02,49.06,49,49,8
20130301|2013-02-26 22:30,27,49.01,49.01,48.99,48.99,2
20130301|2013-02-26 23:00,27,48.97,49.03,48.97,49.02,17
20130301|2013-02-26 23:30,27,49.05,49.11,49.05,49.1,9
20130301|2013-02-27 00:00,27,49.1,49.13,49.04,49.13,26
20130301|2013-02-27 00:30,27,49.13,49.16,49.13,49.14,90
20130301|2013-02-27 01:00,27,49.19,49.26,49.19,49.26,45
20130301|2013-02-27 01:30,27,49.22,49.22,49.21,49.21,8
20130301|2013-02-27 02:00,27,49.21,49.21,49.19,49.19,77
20130301|2013-02-27 02:30,27,49.19,49.22,49.19,49.21,13
20130301|2013-02-27 03:00,27,49.21,49.21,49.17,49.17,41
20130301|2013-02-27 03:30,27,49.21,49.21,49.14,49.14,6
20130301|2013-02-27 04:00,27,49.14,49.14,49.14,49.14,2
20130301|2013-02-27 04:30,27,49.15,49.15,49.13,49.13,5
20130301|2013-02-27 05:00,27,49.26,49.26,49.26,49.26,2
20130301|2013-02-27 05:30,27,49.24,49.27,49.24,49.27,12
20130301|2013-02-27 06:00,27,49.28,49.43,49.24,49.43,123
20130301|2013-02-27 06:30,27,49.4,49.42,49.4,49.4,32
20130301|2013-02-27 07:00,27,49.35,49.35,49.32,49.32,5
20130301|2013-02-27 07:30,27,49.34,49.36,49.33,49.36,103
20130301|2013-02-27 08:00,27,49.36,49.48,49.36,49.41,485
20130301|2013-02-27 08:30,27,49.4,49.4,49.22,49.32,113
20130301|2013-02-27 09:00,27,49.29,49.33,49.19,49.21,121
20130301|2013-02-27 09:30,27,49.19,49.22,48.96,49.04,402
20130301|2013-02-27 10:00,27,49.01,49.06,48.98,49.01,381
20130301|2013-02-27 10:30,27,48.99,49.06,48.86,49.03,341
20130301|2013-02-27 11:00,27,49.01,49.03,48.94,49.02,270
20130301|2013-02-27 11:30,27,49.03,49.43,49.03,49.41,325
20130301|2013-02-27 12:00,27,49.43,49.47,49.31,49.35,313
20130301|2013-02-27 12:30,27,49.3,49.5,49.25,49.43,386
20130301|2013-02-27 13:00,27,49.42,49.42,49.3,49.33,177
20130301|2013-02-27 13:30,27,49.35,49.45,49.2,49.25,155
20130301|2013-02-27 17:00,28,49.33,49.35,49.25,49.35,69
20130301|2013-02-27 17:30,28,49.31,49.31,49.28,49.28,25
20130301|2013-02-27 19:00,28,49.25,49.25,49.25,49.25,7
20130301|2013-02-27 21:00,28,49.17,49.24,49.17,49.24,6
20130301|2013-02-28 00:30,28,49.05,49.08,49.05,49.06,17
20130301|2013-02-28 01:00,28,49.06,49.08,48.96,48.97,39
20130301|2013-02-28 01:30,28,49,49,49,49,2
20130301|2013-02-28 02:00,28,49.05,49.05,49.05,49.05,12
20130301|2013-02-28 02:30,28,49.14,49.18,49.14,49.18,63
20130301|2013-02-28 03:30,28,49.16,49.17,49.16,49.17,3
20130301|2013-02-28 07:30,28,49.25,49.35,49.22,49.34,20
20130301|2013-02-28 08:00,28,49.28,49.28,49.27,49.27,14
20130301|2013-02-28 08:30,28,49.41,49.41,49.41,49.41,1
20130301|2013-02-28 09:00,28,49.48,49.52,49.45,49.52,32
20130301|2013-02-28 09:30,28,49.5,49.56,49.41,49.43,236
20130301|2013-02-28 10:00,28,49.39,49.39,49.25,49.27,71
20130301|2013-02-28 10:30,28,49.27,49.27,49.08,49.15,580
20130301|2013-02-28 11:00,28,49.16,49.17,49.1,49.14,23
20130301|2013-02-28 11:30,28,49.16,49.2,49.12,49.13,111
20130301|2013-02-28 12:00,28,49.08,49.12,49.08,49.08,28
20130301|2013-02-28 12:30,28,49.12,49.12,49.02,49.04,57
20130301|2013-02-28 13:00,28,49.03,49.03,48.94,48.94,62
20130301|2013-02-28 13:30,28,48.94,49.03,48.8,48.85,526
20130301|2013-02-28 18:00,1,48.85,48.85,48.85,48.85,3
20130301|2013-02-28 18:30,1,48.82,48.82,48.82,48.82,3
20130301|2013-03-01 01:00,1,49.12,49.27,49.12,49.27,19
20130301|2013-03-01 03:30,1,48.75,48.75,48.75,48.75,2
20130301|2013-03-01 04:00,1,48.75,48.75,48.75,48.75,1
20130301|2013-03-01 06:00,1,48.58,48.58,48.58,48.58,1
20130301|2013-03-01 07:00,1,48.58,48.58,48.58,48.58,2
20130301|2013-03-01 08:00,1,48.65,48.65,48.55,48.55,14
20130301|2013-03-01 08:30,1,48.53,48.53,48.46,48.46,17
20130301|2013-03-01 09:00,1,48.46,48.65,48.46,48.65,18
20130301|2013-03-01 09:30,1,48.61,48.71,48.6,48.68,15
20130301|2013-03-01 10:00,1,48.6,48.62,48.6,48.62,25
20130301|2013-03-01 10:30,1,48.6,48.6,48.6,48.6,18
20130301|2013-03-01 11:00,1,48.59,48.65,48.59,48.64,20
20130301|2013-03-01 11:30,1,48.66,48.66,48.66,48.66,19
20130301|2013-03-01 12:30,1,48.82,49.04,48.82,49.04,35
20130301|2013-03-01 13:00,1,49.19,49.25,49.19,49.25,9
20130301|2013-03-01 13:30,1,49.22,49.47,49.22,49.47,42
20130301|2013-03-03 17:00,4,49.3,49.35,49.27,49.34,21
20130301|2013-03-03 19:00,4,49.35,49.44,49.35,49.44,20
20130301|2013-03-03 20:00,4,49.4,49.4,49.4,49.4,1
20130301|2013-03-03 20:30,4,49.46,49.46,49.46,49.46,2
20130301|2013-03-03 22:00,4,49.58,49.59,49.58,49.59,4
20130301|2013-03-03 23:00,4,49.61,49.61,49.61,49.61,5
20130301|2013-03-04 00:00,4,49.74,49.75,49.74,49.75,14
20130301|2013-03-04 00:30,4,49.75,49.75,49.74,49.74,6
20130301|2013-03-04 02:00,4,49.4,49.4,49.4,49.4,19
20130301|2013-03-04 03:30,4,49.5,49.5,49.5,49.5,32
20130301|2013-03-04 08:00,4,49.58,49.58,49.58,49.58,1
20130301|2013-03-04 09:00,4,49.75,49.76,49.75,49.76,2
20130301|2013-03-04 09:30,4,49.68,49.77,49.6,49.72,70
20130301|2013-03-04 10:00,4,49.69,49.76,49.69,49.74,24
20130301|2013-03-04 10:30,4,49.77,49.81,49.42,49.43,29
20130301|2013-03-04 11:00,4,49.47,49.77,49.43,49.77,151
20130301|2013-03-04 11:30,4,49.79,49.87,49.75,49.8,86
20130301|2013-03-04 12:00,4,49.71,49.72,49.71,49.72,4
20130301|2013-03-04 13:00,4,50.07,50.07,50.07,50.07,2
20130301|2013-03-04 13:30,4,50.04,50.07,50,50.03,85
20130301|2013-03-04 18:00,5,50.07,50.09,50.07,50.09,10
20130301|2013-03-04 19:00,5,50.11,50.11,50.08,50.09,10
20130301|2013-03-04 19:30,5,50.17,50.25,50.14,50.25,254
20130301|2013-03-04 20:00,5,50.14,50.14,50.1,50.14,25
20130301|2013-03-05 01:30,5,50.18,50.18,50.18,50.18,31
20130301|2013-03-05 08:00,5,50.22,50.22,50.08,50.08,5
20130301|2013-03-05 09:00,5,50.35,50.35,50.35,50.35,42
20130301|2013-03-05 09:30,5,50.39,50.39,50.38,50.38,4
20130301|2013-03-05 10:00,5,50.32,50.32,50.31,50.31,2
20130301|2013-03-05 10:30,5,50.23,50.24,50.17,50.17,65
20130301|2013-03-05 11:00,5,50.14,50.14,50.14,50.14,1
20130301|2013-03-05 11:30,5,50.18,50.18,50.12,50.14,101
20130301|2013-03-05 12:00,5,50.14,50.21,50.14,50.21,104
20130301|2013-03-05 12:30,5,50.03,50.03,49.97,49.97,2
20130301|2013-03-05 13:30,5,49.95,49.95,49.95,49.95,1
20130301|2013-03-05 17:00,6,49.93,49.93,49.93,49.93,1
20130301|2013-03-06 09:00,6,49.86,49.86,49.86,49.86,3
20130301|2013-03-06 09:30,6,49.99,49.99,49.99,49.99,1
20130301|2013-03-06 10:00,6,50,50,50,50,1
20130301|2013-03-06 10:30,6,49.9,50,49.9,50,2
20130301|2013-03-06 11:00,6,49.99,49.99,49.99,49.99,6
20130301|2013-03-06 11:30,6,49.99,50.04,49.99,50.03,27
20130301|2013-03-06 12:00,6,49.87,49.87,49.87,49.87,1
20130301|2013-03-06 12:30,6,49.83,49.83,49.83,49.83,1
20130301|2013-03-06 13:00,6,49.89,49.98,49.89,49.98,7
20130301|2013-03-06 13:30,6,49.98,50.08,49.98,50.08,30
20130301|2013-03-06 20:30,7,49.85,49.85,49.85,49.85,4
20130301|2013-03-07 04:30,7,50.08,50.08,50.04,50.05,23
20130301|2013-03-07 05:00,7,50.08,50.08,50.08,50.08,3
20130301|2013-03-07 09:30,7,50.13,50.13,50.09,50.09,7
20130301|2013-03-07 10:00,7,50.1,50.13,50.08,50.13,11
20130301|2013-03-07 10:30,7,50.12,50.13,50.09,50.09,7
20130301|2013-03-07 11:00,7,50.12,50.2,50.12,50.2,6
20130301|2013-03-07 11:30,7,50.41,50.41,50.41,50.41,1
20130301|2013-03-07 12:00,7,50.4,50.4,50.4,50.4,2
20130301|2013-03-07 13:00,7,50.46,50.46,50.46,50.46,1
20130301|2013-03-07 17:00,8,50.4,50.4,50.4,50.4,1
20130301|2013-03-07 20:30,8,50.42,50.42,50.42,50.42,1
20130301|2013-03-08 09:00,8,50.41,50.42,50.4,50.4,16
20130301|2013-03-08 09:30,8,50.42,50.42,50.17,50.17,32
20130301|2013-03-08 10:30,8,50.09,50.1,50.09,50.1,5
20130301|2013-03-08 11:00,8,49.75,49.75,49.75,49.75,4
20130301|2013-03-08 12:00,8,50.29,50.29,50.29,50.29,1
20130301|2013-03-08 12:30,8,50.25,50.25,50.25,50.25,1
20130301|2013-03-08 13:30,8,50.25,50.25,50.25,50.25,2
20130301|2013-03-11 06:30,11,50.31,50.31,50.27,50.27,2
20130301|2013-03-11 09:00,11,50.11,50.11,50.11,50.11,1
20130301|2013-03-11 09:30,11,50.14,50.14,50.14,50.14,1
20130301|2013-03-11 10:00,11,50.18,50.22,50.16,50.22,79
20130301|2013-03-11 10:30,11,50.24,50.24,50.24,50.24,1
20130301|2013-03-11 11:00,11,50.5,50.5,50.5,50.5,1
20130301|2013-03-12 13:00,12,49.76,49.76,49.76,49.76,1
20130301|2013-03-12 13:30,12,49.8,49.8,49.8,49.8,7
20130301|2013-03-12 20:30,13,49.53,49.53,49.53,49.53,1
20130301|2013-03-13 01:00,13,49.53,49.53,49.53,49.53,6
20130301|2013-03-13 08:30,13,49.57,49.59,49.54,49.54,6
20130301|2013-03-13 10:30,13,49.3,49.3,49.3,49.3,20
20130301|2013-03-13 12:30,13,49.36,49.36,49.36,49.36,1
20130301|2013-03-13 13:30,13,49.5,49.5,49.5,49.5,1
20130501|2012-10-23 05:30,23,52.63,52.63,52.58,52.58,7
20130501|2012-10-23 06:00,23,52.52,52.52,52.51,52.51,2
20130501|2012-10-23 06:30,23,52.51,52.51,52.51,52.51,1
20130501|2012-10-23 07:00,23,52.54,52.56,52.51,52.51,19
20130501|2012-10-23 07:30,23,52.51,52.51,52.34,52.34,19
20130501|2012-10-23 08:00,23,52.33,52.37,52.33,52.37,12
20130501|2012-10-23 08:30,23,52.35,52.4,52.28,52.28,17
20130501|2012-10-23 09:00,23,52.29,52.32,52.25,52.25,32
20130501|2012-10-23 09:30,23,52.2,52.28,52.14,52.28,27
20130501|2012-10-23 10:00,23,52.29,52.29,52.19,52.2,139
20130501|2012-10-23 10:30,23,52.25,52.45,52.23,52.45,36
20130501|2012-10-23 11:00,23,52.45,52.45,52.34,52.4,70
20130501|2012-10-23 11:30,23,52.44,52.47,52.4,52.41,27
20130501|2012-10-23 12:00,23,52.43,52.47,52.38,52.46,21
20130501|2012-10-23 12:30,23,52.48,52.54,52.48,52.51,78
20130501|2012-10-23 13:00,23,52.49,52.6,52.44,52.57,73
20130501|2012-10-23 13:30,23,52.53,52.6,52.44,52.53,131
20130501|2012-10-23 17:00,24,52.58,52.58,52.5,52.54,22
20130501|2012-10-23 19:30,24,52.64,52.64,52.63,52.63,6
20130501|2012-10-23 20:00,24,52.61,52.88,52.61,52.79,36
20130501|2012-10-23 22:00,24,52.73,52.77,52.72,52.77,74
20130501|2012-10-24 02:00,24,52.86,52.86,52.86,52.86,17
20130501|2012-10-24 02:30,24,52.86,52.86,52.86,52.86,1
20130501|2012-10-24 03:00,24,52.84,52.84,52.84,52.84,8
20130501|2012-10-24 04:00,24,52.78,52.78,52.75,52.76,5
20130501|2012-10-24 04:30,24,52.77,52.78,52.77,52.78,4
20130501|2012-10-24 05:00,24,52.82,52.85,52.82,52.85,11
20130501|2012-10-24 05:30,24,52.85,52.85,52.8,52.84,15
20130501|2012-10-24 06:00,24,52.76,52.79,52.75,52.77,26
20130501|2012-10-24 08:00,24,52.71,52.71,52.57,52.67,21
20130501|2012-10-24 08:30,24,52.67,52.79,52.65,52.79,3
20130501|2012-10-24 09:00,24,52.81,52.82,52.72,52.72,31
20130501|2012-10-24 09:30,24,52.8,52.86,52.66,52.73,46
20130501|2012-10-24 10:00,24,52.71,52.81,52.71,52.72,44
20130501|2012-10-24 10:30,24,52.75,52.75,52.63,52.65,35
20130501|2012-10-24 11:00,24,52.68,52.69,52.59,52.66,33
20130501|2012-10-24 11:30,24,52.7,52.72,52.64,52.72,19
20130501|2012-10-24 12:00,24,52.71,52.76,52.71,52.76,10
20130501|2012-10-24 12:30,24,52.88,52.88,52.88,52.88,1
20130501|2012-10-24 13:00,24,52.89,52.96,52.86,52.89,10
20130501|2012-10-24 13:30,24,52.93,53.05,52.89,52.9,69
20130501|2012-10-24 17:00,25,52.94,52.94,52.88,52.88,2
20130501|2012-10-24 17:30,25,52.9,52.9,52.9,52.9,1
20130501|2012-10-24 19:00,25,52.9,52.9,52.89,52.89,3
20130501|2012-10-24 20:00,25,52.7,52.7,52.68,52.68,6
20130501|2012-10-24 21:00,25,52.82,52.89,52.82,52.89,31
20130501|2012-10-24 21:30,25,52.85,52.85,52.8,52.8,49
20130501|2012-10-24 22:00,25,52.8,52.85,52.8,52.8,107
20130501|2012-10-25 01:00,25,52.85,52.85,52.84,52.85,49
20130501|2012-10-25 01:30,25,52.85,52.85,52.81,52.82,248
20130501|2012-10-25 02:00,25,52.82,52.82,52.81,52.82,53
20130501|2012-10-25 02:30,25,52.82,52.89,52.78,52.87,32
20130501|2012-10-25 03:00,25,52.95,52.98,52.95,52.98,15
20130501|2012-10-25 03:30,25,53,53.27,53,53.27,17
20130501|2012-10-25 04:00,25,53.3,53.32,53.15,53.22,131
20130501|2012-10-25 04:30,25,53.23,53.25,53.08,53.25,26
20130501|2012-10-25 05:00,25,53.18,53.2,53.15,53.15,13
20130501|2012-10-25 05:30,25,53.2,53.22,53.2,53.22,42
20130501|2012-10-25 06:00,25,53.23,53.28,53.23,53.28,80
20130501|2012-10-25 06:30,25,53.24,53.26,53.23,53.24,8
20130501|2012-10-25 07:00,25,53.2,53.21,53.15,53.15,17
20130501|2012-10-25 07:30,25,53.06,53.06,52.84,52.84,15
20130501|2012-10-25 08:00,25,52.83,52.9,52.83,52.85,5
20130501|2012-10-25 08:30,25,52.93,52.93,52.8,52.85,50
20130501|2012-10-25 09:00,25,52.86,52.89,52.73,52.75,36
20130501|2012-10-25 09:30,25,52.74,52.83,52.61,52.72,275
20130501|2012-10-25 10:00,25,52.68,52.71,52.41,52.58,42
20130501|2012-10-25 10:30,25,52.57,52.62,52.49,52.61,220
20130501|2012-10-25 11:00,25,52.59,52.61,52.52,52.52,24
20130501|2012-10-25 11:30,25,52.51,52.57,52.51,52.52,32
20130501|2012-10-25 12:00,25,52.48,52.5,52.4,52.43,36
20130501|2012-10-25 12:30,25,52.43,52.47,52.4,52.42,22
20130501|2012-10-25 13:00,25,52.44,52.46,52.38,52.4,38
20130501|2012-10-25 13:30,25,52.4,52.59,52.39,52.57,449
20130501|2012-10-25 17:00,26,52.46,52.54,52.46,52.54,6
20130501|2012-10-25 18:30,26,52.44,52.44,52.44,52.44,2
20130501|2012-10-25 20:00,26,52.48,52.51,52.36,52.43,20
20130501|2012-10-25 20:30,26,52.29,52.29,52.29,52.29,1
20130501|2012-10-26 00:30,26,52.29,52.29,52.05,52.05,112
20130501|2012-10-26 01:00,26,52.02,52.02,51.94,51.94,25
20130501|2012-10-26 01:30,26,51.92,52.04,51.91,52.04,5
20130501|2012-10-26 02:00,26,52.06,52.07,52.06,52.06,3
20130501|2012-10-26 02:30,26,52.16,52.16,52.16,52.16,1
20130501|2012-10-26 03:00,26,52.2,52.24,52.16,52.2,15
20130501|2012-10-26 03:30,26,52.18,52.21,52.04,52.04,6
20130501|2012-10-26 04:00,26,52.16,52.17,52.06,52.16,41
20130501|2012-10-26 04:30,26,52.13,52.16,52.13,52.13,10
20130501|2012-10-26 05:00,26,52.17,52.17,52.17,52.17,1
20130501|2012-10-26 05:30,26,52.15,52.15,52.15,52.15,6
20130501|2012-10-26 06:00,26,52.15,52.17,52.15,52.16,6
20130501|2012-10-26 06:30,26,52.1,52.1,52.1,52.1,10
20130501|2012-10-26 07:00,26,52.15,52.24,52.15,52.24,22
20130501|2012-10-26 07:30,26,52.28,52.49,52.28,52.49,14
20130501|2012-10-26 08:00,26,52.48,52.49,52.31,52.34,42
20130501|2012-10-26 08:30,26,52.36,52.46,52.36,52.44,75
20130501|2012-10-26 09:00,26,52.35,52.36,52.2,52.26,97
20130501|2012-10-26 09:30,26,52.27,52.4,52.1,52.11,247
20130501|2012-10-26 10:00,26,52.08,52.15,51.83,51.95,237
20130501|2012-10-26 10:30,26,51.93,52.1,51.92,52.03,122
20130501|2012-10-26 11:00,26,52.07,52.07,52,52.04,67
20130501|2012-10-26 11:30,26,52.06,52.07,51.96,52,49
20130501|2012-10-26 12:00,26,51.99,52,51.89,51.89,39
20130501|2012-10-26 12:30,26,51.89,51.96,51.86,51.93,108
20130501|2012-10-26 13:00,26,51.93,51.98,51.87,51.95,31
20130501|2012-10-26 13:30,26,51.96,52.13,51.9,52.11,146
20130501|2012-10-28 17:30,29,51.78,51.78,51.74,51.74,11
20130501|2012-10-28 19:00,29,51.74,51.74,51.68,51.68,11
20130501|2012-10-28 19:30,29,51.65,51.69,51.65,51.67,15
20130501|2012-10-28 20:00,29,51.65,51.66,51.65,51.65,16
20130501|2012-10-28 21:30,29,51.7,51.7,51.7,51.7,1
20130501|2012-10-28 22:00,29,51.82,51.84,51.82,51.84,3
20130501|2012-10-29 01:30,29,51.77,51.82,51.77,51.81,58
20130501|2012-10-29 02:00,29,51.72,51.72,51.72,51.72,1
20130501|2012-10-29 02:30,29,51.57,51.59,51.57,51.59,2
20130501|2012-10-29 03:00,29,51.72,51.72,51.72,51.72,3
20130501|2012-10-29 03:30,29,51.72,51.75,51.61,51.61,34
20130501|2012-10-29 04:30,29,51.75,51.75,51.75,51.75,2
20130501|2012-10-29 06:00,29,51.73,51.76,51.62,51.62,10
20130501|2012-10-29 07:00,29,51.62,51.65,51.61,51.65,13
20130501|2012-10-29 08:00,29,51.68,51.73,51.68,51.68,9
20130501|2012-10-29 08:30,29,51.65,51.65,51.59,51.61,8
20130501|2012-10-29 09:00,29,51.66,51.69,51.56,51.58,35
20130501|2012-10-29 09:30,29,51.56,51.64,51.46,51.48,77
20130501|2012-10-29 10:00,29,51.43,51.43,51.34,51.36,74
20130501|2012-10-29 10:30,29,51.33,51.34,51.27,51.28,60
20130501|2012-10-29 11:00,29,51.28,51.31,51.19,51.2,167
20130501|2012-10-29 11:30,29,51.2,51.27,51.18,51.27,37
20130501|2012-10-29 12:00,29,51.27,51.29,51.23,51.25,28
20130501|2012-10-29 12:30,29,51.25,51.25,51.2,51.25,15
20130501|2012-10-29 13:00,29,51.29,51.53,51.23,51.49,92
20130501|2012-10-29 13:30,29,51.46,51.53,51.31,51.33,100
20130501|2012-10-29 17:00,30,51.39,51.48,51.39,51.48,7
20130501|2012-10-29 17:30,30,51.4,51.4,51.38,51.38,3
20130501|2012-10-29 19:30,30,51.32,51.4,51.32,51.4,2
20130501|2012-10-29 20:00,30,51.49,51.66,51.49,51.66,4
20130501|2012-10-29 21:30,30,51.53,51.53,51.53,51.53,3
20130501|2012-10-29 22:00,30,51.48,51.49,51.44,51.44,32
20130501|2012-10-29 22:30,30,51.45,51.45,51.36,51.36,9
20130501|2012-10-30 00:30,30,51.45,51.45,51.45,51.45,1
20130501|2012-10-30 01:30,30,51.6,51.6,51.6,51.6,2
20130501|2012-10-30 03:00,30,51.48,51.48,51.48,51.48,1
20130501|2012-10-30 04:00,30,51.45,51.45,51.33,51.35,8
20130501|2012-10-30 04:30,30,51.4,51.4,51.4,51.4,1
20130501|2012-10-30 05:00,30,51.39,51.45,51.39,51.45,10
20130501|2012-10-30 06:00,30,51.5,51.54,51.5,51.54,79
20130501|2012-10-30 06:30,30,51.57,51.57,51.57,51.57,3
20130501|2012-10-30 07:00,30,51.53,51.53,51.46,51.46,42
20130501|2012-10-30 07:30,30,51.46,51.46,51.46,51.46,7
20130501|2012-10-30 08:00,30,51.46,51.46,51.44,51.44,3
20130501|2012-10-30 08:30,30,51.39,51.43,51.37,51.43,25
20130501|2012-10-30 09:00,30,51.4,51.47,51.37,51.47,27
20130501|2012-10-30 09:30,30,51.57,51.69,51.48,51.62,111
20130501|2012-10-30 10:00,30,51.57,51.67,51.48,51.59,48
20130501|2012-10-30 10:30,30,51.6,51.64,51.6,51.6,91
20130501|2012-10-30 11:00,30,51.6,51.6,51.46,51.5,357
20130501|2012-10-30 11:30,30,51.47,51.57,51.41,51.48,147
20130501|2012-10-30 12:00,30,51.46,51.47,51.4,51.43,88
20130501|2012-10-30 12:30,30,51.41,51.45,51.35,51.39,77
20130501|2012-10-30 13:00,30,51.4,51.4,51.32,51.34,27
20130501|2012-10-30 13:30,30,51.36,51.37,51.25,51.3,98
20130501|2012-10-30 17:00,31,51.33,51.33,51.33,51.33,1
20130501|2012-10-30 18:30,31,51.3,51.3,51.3,51.3,2
20130501|2012-10-30 19:30,31,51.45,51.45,51.45,51.45,1
20130501|2012-10-30 20:00,31,51.49,51.49,51.49,51.49,1
20130501|2012-10-30 21:00,31,51.41,51.43,51.41,51.43,10
20130501|2012-10-30 21:30,31,51.41,51.41,51.39,51.39,3
20130501|2012-10-30 22:00,31,51.43,51.5,51.43,51.5,6
20130501|2012-10-31 00:30,31,51.6,51.61,51.59,51.6,10
20130501|2012-10-31 01:00,31,51.62,51.66,51.62,51.66,47
20130501|2012-10-31 01:30,31,51.75,51.75,51.75,51.75,1
20130501|2012-10-31 02:00,31,51.67,51.67,51.67,51.67,10
20130501|2012-10-31 02:30,31,51.67,51.67,51.67,51.67,27
20130501|2012-10-31 03:00,31,51.71,51.72,51.69,51.72,34
20130501|2012-10-31 03:30,31,51.72,51.72,51.67,51.67,18
20130501|2012-10-31 04:00,31,51.73,51.73,51.73,51.73,1
20130501|2012-10-31 04:30,31,51.72,51.72,51.66,51.66,3
20130501|2012-10-31 06:30,31,51.55,51.55,51.54,51.54,8
20130501|2012-10-31 07:00,31,51.54,51.54,51.52,51.52,54
20130501|2012-10-31 07:30,31,51.52,51.61,51.52,51.61,11
20130501|2012-10-31 08:00,31,51.57,51.57,51.5,51.5,10
20130501|2012-10-31 08:30,31,51.5,51.52,51.46,51.52,21
20130501|2012-10-31 09:00,31,51.48,51.48,51.38,51.46,24
20130501|2012-10-31 09:30,31,51.44,51.44,51.04,51.2,372
20130501|2012-10-31 10:00,31,51.23,51.6,51.23,51.6,245
20130501|2012-10-31 10:30,31,51.61,51.63,51.48,51.59,292
20130501|2012-10-31 11:00,31,51.6,51.63,51.46,51.46,105
20130501|2012-10-31 11:30,31,51.45,51.48,51.39,51.39,37
20130501|2012-10-31 12:00,31,51.4,51.42,51.4,51.4,54
20130501|2012-10-31 12:30,31,51.41,51.44,51.39,51.4,50
20130501|2012-10-31 13:00,31,51.4,51.47,51.39,51.47,156
20130501|2012-10-31 13:30,31,51.49,51.52,51.27,51.27,444
20130501|2012-10-31 17:00,1,51.33,51.34,51.28,51.33,17
20130501|2012-10-31 18:00,1,51.35,51.35,51.35,51.35,1
20130501|2012-10-31 19:30,1,51.42,51.42,51.4,51.4,15
20130501|2012-10-31 20:00,1,51.44,51.64,51.44,51.64,154
20130501|2012-10-31 20:30,1,51.67,51.73,51.65,51.65,44
20130501|2012-10-31 21:00,1,51.65,51.65,51.63,51.65,209
20130501|2012-10-31 21:30,1,51.68,51.88,51.67,51.85,12
20130501|2012-10-31 22:00,1,51.88,51.88,51.88,51.88,1
20130501|2012-10-31 22:30,1,51.77,51.78,51.76,51.78,38
20130501|2012-10-31 23:00,1,51.7,51.7,51.7,51.7,5
20130501|2012-11-01 00:00,1,51.71,51.71,51.71,51.71,37
20130501|2012-11-01 00:30,1,51.71,51.79,51.71,51.79,18
20130501|2012-11-01 01:00,1,51.79,51.8,51.76,51.79,16
20130501|2012-11-01 01:30,1,51.84,51.86,51.84,51.86,3
20130501|2012-11-01 03:00,1,51.81,52.1,51.81,52.1,17
20130501|2012-11-01 03:30,1,51.81,51.81,51.81,51.81,2
20130501|2012-11-01 04:00,1,51.82,51.84,51.76,51.77,16
20130501|2012-11-01 04:30,1,51.75,51.75,51.69,51.75,109
20130501|2012-11-01 05:00,1,51.75,51.78,51.73,51.78,94
20130501|2012-11-01 05:30,1,51.81,51.81,51.77,51.79,8
20130501|2012-11-01 06:00,1,51.76,51.78,51.7,51.7,17
20130501|2012-11-01 06:30,1,51.71,51.79,51.71,51.74,22
20130501|2012-11-01 07:00,1,51.7,51.7,51.7,51.7,1
20130501|2012-11-01 07:30,1,51.8,51.8,51.76,51.76,8
20130501|2012-11-01 08:00,1,51.76,51.76,51.7,51.71,19
20130501|2012-11-01 08:30,1,51.7,51.71,51.69,51.7,20
20130501|2012-11-01 09:00,1,51.7,51.8,51.63,51.64,133
20130501|2012-11-01 09:30,1,51.62,51.76,51.59,51.75,225
20130501|2012-11-01 10:00,1,51.77,51.82,51.56,51.6,305
20130501|2012-11-01 10:30,1,51.65,51.8,51.65,51.8,82
20130501|2012-11-01 11:00,1,51.86,51.89,51.61,51.62,194
20130501|2012-11-01 11:30,1,51.64,51.67,51.6,51.6,29
20130501|2012-11-01 12:00,1,51.67,51.72,51.67,51.7,145
20130501|2012-11-01 12:30,1,51.66,51.66,51.57,51.57,183
20130501|2012-11-01 13:00,1,51.59,51.64,51.56,51.62,141
20130501|2012-11-01 13:30,1,51.63,51.77,51.51,51.76,581
20130501|2012-11-01 17:00,2,51.69,51.78,51.62,51.62,6
20130501|2012-11-01 19:30,2,51.79,51.79,51.79,51.79,2
20130501|2012-11-01 20:00,2,51.69,51.69,51.69,51.69,1
20130501|2012-11-01 21:00,2,51.59,51.59,51.59,51.59,1
20130501|2012-11-01 21:30,2,51.58,51.58,51.44,51.44,10
20130501|2012-11-01 22:00,2,51.47,51.47,51.38,51.38,7
20130501|2012-11-01 22:30,2,51.31,51.31,51.31,51.31,1
20130501|2012-11-02 00:30,2,51.28,51.28,51.02,51.02,26
20130501|2012-11-02 01:00,2,51.05,51.11,51.01,51.1,12
20130501|2012-11-02 01:30,2,51.1,51.1,51.08,51.08,36
20130501|2012-11-02 02:30,2,51.1,51.1,51.04,51.07,5
20130501|2012-11-02 03:00,2,50.94,50.94,50.92,50.92,5
20130501|2012-11-02 03:30,2,50.91,50.99,50.91,50.99,5
20130501|2012-11-02 04:00,2,50.99,51.04,50.93,51.04,16
20130501|2012-11-02 04:30,2,51.07,51.07,51.07,51.07,13
20130501|2012-11-02 05:00,2,51.08,51.1,51.08,51.1,45
20130501|2012-11-02 05:30,2,51.1,51.1,51.05,51.05,9
20130501|2012-11-02 06:00,2,51.06,51.1,51.06,51.1,42
20130501|2012-11-02 06:30,2,51.06,51.1,51.06,51.09,53
20130501|2012-11-02 07:00,2,51.19,51.2,51.14,51.2,8
20130501|2012-11-02 07:30,2,51.2,51.2,51.15,51.15,24
20130501|2012-11-02 08:00,2,51.13,51.16,51.04,51.05,45
20130501|2012-11-02 08:30,2,51.06,51.07,50.97,50.97,15
20130501|2012-11-02 09:00,2,51.02,51.05,50.83,51.03,241
20130501|2012-11-02 09:30,2,51,51.16,50.83,50.85,281
20130501|2012-11-02 10:00,2,50.82,51.03,50.8,51.03,47
20130501|2012-11-02 10:30,2,51.03,51.08,50.91,50.92,30
20130501|2012-11-02 11:00,2,50.91,50.92,50.86,50.92,8
20130501|2012-11-02 11:30,2,50.86,50.87,50.75,50.79,232
20130501|2012-11-02 12:00,2,50.78,50.83,50.78,50.82,22
20130501|2012-11-02 12:30,2,50.79,50.81,50.39,50.42,298
20130501|2012-11-02 13:00,2,50.41,50.67,50.4,50.61,93
20130501|2012-11-02 13:30,2,50.62,50.67,50.5,50.52,212
20130501|2012-11-04 17:00,5,50.41,50.54,50.35,50.54,6
20130501|2012-11-04 17:30,5,50.4,50.4,50.4,50.4,1
20130501|2012-11-04 18:00,5,50.39,50.42,50.32,50.41,10
20130501|2012-11-04 18:30,5,50.3,50.3,50.27,50.27,4
20130501|2012-11-04 19:00,5,50.41,50.41,50.26,50.33,14
20130501|2012-11-04 19:30,5,50.42,50.42,50.42,50.42,2
20130501|2012-11-04 20:00,5,50.44,50.44,50.39,50.44,10
20130501|2012-11-04 20:30,5,50.46,50.46,50.16,50.16,180
20130501|2012-11-04 21:00,5,50.16,50.16,50.02,50.09,358
20130501|2012-11-04 21:30,5,50.09,50.09,50.04,50.06,69
20130501|2012-11-04 22:00,5,50.06,50.08,50.06,50.08,11
20130501|2012-11-04 22:30,5,50.07,50.07,50.07,50.07,3
20130501|2012-11-04 23:00,5,50.04,50.04,50.04,50.04,2
20130501|2012-11-04 23:30,5,50.01,50.01,49.89,49.89,48
20130501|2012-11-05 00:00,5,49.85,49.85,49.8,49.84,259
20130501|2012-11-05 00:30,5,49.87,49.87,49.77,49.82,154
20130501|2012-11-05 01:00,5,49.9,49.9,49.86,49.88,88
20130501|2012-11-05 01:30,5,49.88,50,49.87,49.87,73
20130501|2012-11-05 02:00,5,50.01,50.05,50,50.05,19
20130501|2012-11-05 03:00,5,49.98,49.98,49.98,49.98,8
20130501|2012-11-05 04:00,5,50.2,50.25,50.2,50.25,2
20130501|2012-11-05 04:30,5,50.25,50.25,50.25,50.25,7
20130501|2012-11-05 05:30,5,50.25,50.25,50.23,50.23,3
20130501|2012-11-05 06:00,5,50.2,50.2,50.12,50.12,9
20130501|2012-11-05 06:30,5,50.04,50.05,49.98,50.05,40
20130501|2012-11-05 07:00,5,50.05,50.07,50.03,50.07,12
20130501|2012-11-05 07:30,5,50.03,50.37,50.03,50.06,34
20130501|2012-11-05 08:00,5,50.03,50.11,50.03,50.11,26
20130501|2012-11-05 08:30,5,50.19,50.19,50.11,50.16,15
20130501|2012-11-05 09:00,5,50.13,50.14,50.09,50.09,14
20130501|2012-11-05 09:30,5,50.13,50.24,50,50.06,196
20130501|2012-11-05 10:00,5,50.12,50.21,50.04,50.18,111
20130501|2012-11-05 10:30,5,50.19,50.3,50.16,50.26,252
20130501|2012-11-05 11:00,5,50.24,50.28,50.19,50.21,77
20130501|2012-11-05 11:30,5,50.17,50.21,50.05,50.05,87
20130501|2012-11-05 12:00,5,50.05,50.13,50.01,50.02,88
20130501|2012-11-05 12:30,5,50.01,50.09,49.9,49.95,107
20130501|2012-11-05 13:00,5,49.97,50.05,49.63,49.66,120
20130501|2012-11-05 13:30,5,49.8,49.83,49.6,49.72,203
20130501|2012-11-05 17:00,6,49.84,49.91,49.76,49.91,53
20130501|2012-11-05 17:30,6,49.88,49.9,49.87,49.9,3
20130501|2012-11-05 18:00,6,49.95,49.95,49.94,49.94,3
20130501|2012-11-05 19:00,6,50.03,50.11,50.03,50.1,11
20130501|2012-11-05 20:00,6,50.19,50.19,50.12,50.13,24
20130501|2012-11-05 20:30,6,50.05,50.05,50.05,50.05,1
20130501|2012-11-05 21:00,6,50.12,50.13,50.12,50.12,3
20130501|2012-11-05 23:30,6,50.3,50.33,50.3,50.31,10
20130501|2012-11-06 00:00,6,50.3,50.3,50.3,50.3,1
20130501|2012-11-06 01:00,6,50.2,50.21,50.11,50.11,16
20130501|2012-11-06 01:30,6,50.11,50.12,50.05,50.05,14
20130501|2012-11-06 02:00,6,49.91,49.91,49.88,49.88,2
20130501|2012-11-06 02:30,6,49.93,50,49.93,49.99,23
20130501|2012-11-06 03:00,6,49.99,50.16,49.99,50.14,19
20130501|2012-11-06 03:30,6,50.01,50.01,50.01,50.01,1
20130501|2012-11-06 04:00,6,50.04,50.16,50.04,50.05,7
20130501|2012-11-06 05:00,6,50.08,50.09,50.05,50.08,16
20130501|2012-11-06 06:00,6,50.16,50.18,49.96,49.96,7
20130501|2012-11-06 06:30,6,49.96,49.96,49.89,49.89,2
20130501|2012-11-06 07:00,6,49.88,49.92,49.88,49.92,7
20130501|2012-11-06 07:30,6,50.03,50.03,49.99,50.03,5
20130501|2012-11-06 08:00,6,49.94,50.02,49.93,49.93,27
20130501|2012-11-06 08:30,6,49.92,49.96,49.9,49.93,49
20130501|2012-11-06 09:00,6,49.98,50.04,49.92,49.92,83
20130501|2012-11-06 09:30,6,49.93,49.95,49.68,49.95,157
20130501|2012-11-06 10:00,6,49.97,50.15,49.93,50.13,130
20130501|2012-11-06 10:30,6,50.05,50.11,49.99,50.05,95
20130501|2012-11-06 11:00,6,50.05,50.09,50.01,50.01,81
20130501|2012-11-06 11:30,6,50.04,50.07,50,50.01,83
20130501|2012-11-06 12:00,6,50.04,50.05,49.94,50.03,66
20130501|2012-11-06 12:30,6,50.09,50.11,50.05,50.05,44
20130501|2012-11-06 13:00,6,50.08,50.19,50.08,50.15,64
20130501|2012-11-06 13:30,6,50.16,50.21,49.96,49.96,98
20130501|2012-11-06 17:00,7,50,50.16,50,50.03,14
20130501|2012-11-06 18:30,7,50.07,50.07,50,50,16
20130501|2012-11-06 19:00,7,49.91,49.91,49.91,49.91,1
20130501|2012-11-06 19:30,7,49.88,50,49.88,49.92,11
20130501|2012-11-06 20:00,7,49.86,49.87,49.81,49.85,20
20130501|2012-11-06 20:30,7,49.81,50.1,49.8,50.1,55
20130501|2012-11-06 21:00,7,50.06,50.13,50.06,50.13,2
20130501|2012-11-06 22:30,7,50.19,50.22,50.19,50.22,2
20130501|2012-11-06 23:00,7,50.18,50.18,50.18,50.18,1
20130501|2012-11-06 23:30,7,50.08,50.11,50.06,50.06,50
20130501|2012-11-07 00:30,7,50.16,50.16,50.16,50.16,20
20130501|2012-11-07 02:00,7,50.22,50.22,50.03,50.03,8
20130501|2012-11-07 02:30,7,50.12,50.17,50.12,50.17,29
20130501|2012-11-07 03:00,7,50.21,50.21,50.21,50.21,2
20130501|2012-11-07 03:30,7,50.12,50.21,50.07,50.18,29
20130501|2012-11-07 04:00,7,50.2,50.21,50.14,50.14,4
20130501|2012-11-07 04:30,7,50.11,50.11,50.04,50.08,5
20130501|2012-11-07 05:00,7,50.08,50.08,50.08,50.08,1
20130501|2012-11-07 05:30,7,50.21,50.22,50.21,50.22,2
20130501|2012-11-07 06:00,7,50.12,50.12,49.93,49.98,20
20130501|2012-11-07 06:30,7,49.93,50,49.93,49.94,25
20130501|2012-11-07 07:00,7,49.9,50,49.9,50,17
20130501|2012-11-07 07:30,7,50.08,50.08,50.07,50.07,7
20130501|2012-11-07 08:00,7,50.04,50.04,49.93,49.96,21
20130501|2012-11-07 08:30,7,49.96,49.97,49.87,49.9,34
20130501|2012-11-07 09:00,7,49.9,49.9,49.75,49.75,23
20130501|2012-11-07 09:30,7,49.76,50.2,49.76,50.07,358
20130501|2012-11-07 10:00,7,50.08,50.13,50,50.02,133
20130501|2012-11-07 10:30,7,50.05,50.08,50.01,50.02,64
20130501|2012-11-07 11:00,7,50.02,50.04,49.92,49.93,97
20130501|2012-11-07 11:30,7,49.93,50.01,49.9,49.98,297
20130501|2012-11-07 12:00,7,49.98,50.1,49.98,49.99,460
20130501|2012-11-07 12:30,7,49.96,50,49.9,49.96,28
20130501|2012-11-07 13:00,7,49.95,50,49.91,49.98,57
20130501|2012-11-07 13:30,7,49.89,50.09,49.84,49.91,121
20130501|2012-11-07 17:00,8,49.82,49.99,49.82,49.99,30
20130501|2012-11-07 18:30,8,49.92,49.92,49.92,49.92,1
20130501|2012-11-07 19:00,8,49.8,50.06,49.8,50.06,27
20130501|2012-11-07 19:30,8,49.98,50.13,49.98,50.12,59
20130501|2012-11-07 20:00,8,50.12,50.12,50.12,50.12,5
20130501|2012-11-07 20:30,8,50.05,50.05,50.05,50.05,1
20130501|2012-11-07 21:00,8,49.97,49.97,49.92,49.92,11
20130501|2012-11-07 21:30,8,50,50,50,50,5
20130501|2012-11-07 23:30,8,50.07,50.07,50.07,50.07,1
20130501|2012-11-08 01:30,8,50.14,50.14,50.14,50.14,1
20130501|2012-11-08 02:00,8,50.12,50.19,50.12,50.19,4
20130501|2012-11-08 02:30,8,50.18,50.18,50.18,50.18,4
20130501|2012-11-08 03:30,8,50.12,50.13,50.04,50.04,5
20130501|2012-11-08 04:00,8,49.98,50.08,49.91,50.08,4
20130501|2012-11-08 04:30,8,49.96,49.96,49.86,49.87,9
20130501|2012-11-08 05:00,8,49.93,49.95,49.93,49.95,3
20130501|2012-11-08 05:30,8,49.98,49.98,49.98,49.98,4
20130501|2012-11-08 06:00,8,50.09,50.09,50.09,50.09,2
20130501|2012-11-08 06:30,8,50.09,50.17,50.09,50.17,13
20130501|2012-11-08 07:00,8,50.1,50.11,50.09,50.09,16
20130501|2012-11-08 07:30,8,49.98,49.98,49.98,49.98,26
20130501|2012-11-08 08:00,8,49.98,50.01,49.94,50,116
20130501|2012-11-08 08:30,8,50.05,50.08,50.01,50.05,32
20130501|2012-11-08 09:00,8,50,50.01,49.95,49.96,25
20130501|2012-11-08 09:30,8,49.94,50.06,49.92,50.01,104
20130501|2012-11-08 10:00,8,50.02,50.11,50,50.1,70
20130501|2012-11-08 10:30,8,50.09,50.12,50.06,50.11,31
20130501|2012-11-08 11:00,8,50.09,50.1,49.88,49.97,49
20130501|2012-11-08 11:30,8,49.95,49.96,49.88,49.88,64
20130501|2012-11-08 12:00,8,49.93,50.06,49.92,50.03,38
20130501|2012-11-08 12:30,8,50.08,50.47,50.08,50.42,68
20130501|2012-11-08 13:00,8,50.41,50.43,50.22,50.38,134
20130501|2012-11-08 13:30,8,50.33,50.39,49.99,50.02,317
20130501|2012-11-08 17:00,9,50,50.01,49.98,50.01,32
20130501|2012-11-08 19:00,9,50.02,50.11,50.02,50.09,9
20130501|2012-11-08 19:30,9,50.09,50.09,49.97,49.97,82
20130501|2012-11-08 20:00,9,49.95,50.02,49.9,50.02,42
20130501|2012-11-08 20:30,9,50.07,50.15,50.03,50.03,6
20130501|2012-11-08 21:00,9,49.82,49.82,49.8,49.82,14
20130501|2012-11-08 21:30,9,49.76,49.84,49.76,49.81,9
20130501|2012-11-08 22:00,9,49.81,49.81,49.81,49.81,1
20130501|2012-11-08 23:00,9,49.84,49.84,49.84,49.84,9
20130501|2012-11-08 23:30,9,49.8,49.82,49.75,49.82,149
20130501|2012-11-09 00:00,9,49.77,49.82,49.74,49.82,9
20130501|2012-11-09 00:30,9,49.72,49.72,49.61,49.61,154
20130501|2012-11-09 01:00,9,49.61,49.66,49.6,49.65,152
20130501|2012-11-09 01:30,9,49.7,49.7,49.7,49.7,1
20130501|2012-11-09 02:00,9,49.63,49.77,49.63,49.77,13
20130501|2012-11-09 02:30,9,49.75,49.75,49.75,49.75,1
20130501|2012-11-09 03:00,9,49.6,49.6,49.6,49.6,4
20130501|2012-11-09 03:30,9,49.69,49.84,49.69,49.79,23
20130501|2012-11-09 04:00,9,49.78,49.8,49.56,49.72,39
20130501|2012-11-09 04:30,9,49.73,49.73,49.73,49.73,1
20130501|2012-11-09 05:00,9,49.63,49.7,49.58,49.7,9
20130501|2012-11-09 06:00,9,49.72,49.72,49.63,49.63,4
20130501|2012-11-09 06:30,9,49.61,49.67,49.58,49.58,29
20130501|2012-11-09 07:00,9,49.57,49.64,49.55,49.64,5
20130501|2012-11-09 07:30,9,49.52,49.61,49,49.38,199
20130501|2012-11-09 08:00,9,49.37,49.41,49.3,49.3,100
20130501|2012-11-09 08:30,9,49.29,49.33,49.25,49.31,33
20130501|2012-11-09 09:00,9,49.35,49.48,49.27,49.39,209
20130501|2012-11-09 09:30,9,49.39,49.52,49.39,49.46,115
20130501|2012-11-09 10:00,9,49.43,49.57,49.41,49.43,164
20130501|2012-11-09 10:30,9,49.41,49.56,49.38,49.56,106
20130501|2012-11-09 11:00,9,49.5,49.56,49.42,49.53,75
20130501|2012-11-09 11:30,9,49.52,49.52,49.37,49.37,22
20130501|2012-11-09 12:00,9,49.39,49.43,49.13,49.21,90
20130501|2012-11-09 12:30,9,49.15,49.27,49.15,49.21,44
20130501|2012-11-09 13:00,9,49.14,49.23,49.08,49.23,20
20130501|2012-11-09 13:30,9,49.18,49.29,49.04,49.11,222
20130501|2012-11-11 17:00,12,49.01,49.01,48.75,48.75,138
20130501|2012-11-11 17:30,12,48.74,48.74,48.71,48.73,4
20130501|2012-11-11 18:00,12,48.73,48.73,48.65,48.65,3
20130501|2012-11-11 18:30,12,48.61,48.61,48.61,48.61,1
20130501|2012-11-11 19:00,12,48.67,48.67,48.42,48.51,150
20130501|2012-11-11 19:30,12,48.46,48.46,47.85,47.88,272
20130501|2012-11-11 20:00,12,48.05,48.05,48.05,48.05,2
20130501|2012-11-11 20:30,12,48.02,48.15,48.02,48.15,57
20130501|2012-11-11 21:00,12,48.15,48.17,48.04,48.08,116
20130501|2012-11-11 21:30,12,48.07,48.07,48.06,48.06,5
20130501|2012-11-11 22:00,12,48.19,48.19,48.19,48.19,5
20130501|2012-11-11 23:30,12,48.27,48.3,48.15,48.15,37
20130501|2012-11-12 00:00,12,48.18,48.18,48.18,48.18,10
20130501|2012-11-12 00:30,12,48.22,48.26,48.19,48.24,147
20130501|2012-11-12 01:00,12,48.25,48.39,48.25,48.39,14
20130501|2012-11-12 01:30,12,48.39,48.39,48.33,48.33,34
20130501|2012-11-12 02:00,12,48.27,48.32,48.21,48.26,32
20130501|2012-11-12 02:30,12,48.25,48.4,48.25,48.4,66
20130501|2012-11-12 03:00,12,48.5,48.58,48.5,48.55,33
20130501|2012-11-12 03:30,12,48.6,48.7,48.58,48.7,35
20130501|2012-11-12 04:00,12,48.69,48.75,48.69,48.75,50
20130501|2012-11-12 04:30,12,48.72,48.72,48.65,48.65,12
20130501|2012-11-12 05:00,12,48.77,48.77,48.7,48.7,8
20130501|2012-11-12 05:30,12,48.63,48.63,48.63,48.63,3
20130501|2012-11-12 06:00,12,48.66,48.7,48.66,48.7,7
20130501|2012-11-12 06:30,12,48.69,48.7,48.62,48.62,3
20130501|2012-11-12 07:00,12,48.59,48.61,48.58,48.58,16
20130501|2012-11-12 07:30,12,48.54,48.54,48.5,48.51,20
20130501|2012-11-12 08:00,12,48.48,48.55,48.48,48.55,54
20130501|2012-11-12 08:30,12,48.55,48.58,48.42,48.42,458
20130501|2012-11-12 09:00,12,48.42,48.43,48.21,48.21,474
20130501|2012-11-12 09:30,12,48.21,48.58,48.21,48.46,248
20130501|2012-11-12 10:00,12,48.5,48.51,48.26,48.38,160
20130501|2012-11-12 10:30,12,48.35,48.43,48.28,48.43,345
20130501|2012-11-12 11:00,12,48.44,48.5,48.38,48.38,339
20130501|2012-11-12 11:30,12,48.38,48.44,48.31,48.37,103
20130501|2012-11-12 12:00,12,48.33,48.7,48.33,48.7,254
20130501|2012-11-12 12:30,12,48.65,48.71,48.62,48.71,278
20130501|2012-11-12 13:00,12,48.68,48.77,48.61,48.77,48
20130501|2012-11-12 13:30,12,48.81,48.87,48.66,48.68,211
20130501|2012-11-12 17:00,13,48.7,48.76,48.69,48.76,25
20130501|2012-11-12 17:30,13,48.77,48.77,48.77,48.77,2
20130501|2012-11-12 18:00,13,48.72,48.72,48.72,48.72,1
20130501|2012-11-12 18:30,13,48.77,48.77,48.77,48.77,1
20130501|2012-11-12 19:00,13,48.71,48.92,48.71,48.82,400
20130501|2012-11-12 19:30,13,48.79,48.79,48.79,48.79,1
20130501|2012-11-12 20:00,13,48.75,48.8,48.74,48.77,222
20130501|2012-11-12 20:30,13,48.83,48.83,48.81,48.81,2
20130501|2012-11-12 21:00,13,48.88,48.88,48.87,48.87,14
20130501|2012-11-12 22:30,13,48.82,48.83,48.81,48.83,7
20130501|2012-11-12 23:00,13,48.81,48.81,48.81,48.81,1
20130501|2012-11-12 23:30,13,48.71,48.83,48.71,48.82,32
20130501|2012-11-13 00:00,13,48.85,48.85,48.7,48.75,268
20130501|2012-11-13 00:30,13,48.86,48.89,48.86,48.89,3
20130501|2012-11-13 02:30,13,48.87,48.89,48.87,48.89,5
20130501|2012-11-13 03:00,13,49.09,49.2,49.07,49.09,47
20130501|2012-11-13 03:30,13,49.05,49.05,49.04,49.04,7
20130501|2012-11-13 04:00,13,49.05,49.05,48.94,48.94,127
20130501|2012-11-13 04:30,13,48.97,48.97,48.97,48.97,1
20130501|2012-11-13 05:00,13,49.01,49.01,48.99,48.99,5
20130501|2012-11-13 05:30,13,49.04,49.04,49.03,49.04,5
20130501|2012-11-13 06:00,13,49.05,49.07,49.05,49.07,110
20130501|2012-11-13 06:30,13,48.95,48.95,48.91,48.91,8
20130501|2012-11-13 07:00,13,48.91,48.95,48.89,48.9,67
20130501|2012-11-13 07:30,13,48.95,48.95,48.83,48.83,19
20130501|2012-11-13 08:00,13,48.8,48.94,48.79,48.91,45
20130501|2012-11-13 08:30,13,48.91,49.01,48.91,48.91,53
20130501|2012-11-13 09:00,13,48.97,49.1,48.9,48.9,228
20130501|2012-11-13 09:30,13,48.87,48.93,48.66,48.76,400
20130501|2012-11-13 10:00,13,48.78,48.87,48.66,48.66,386
20130501|2012-11-13 10:30,13,48.7,48.76,48.43,48.44,410
20130501|2012-11-13 11:00,13,48.41,48.48,48.33,48.35,282
20130501|2012-11-13 11:30,13,48.34,48.39,48.24,48.33,220
20130501|2012-11-13 12:00,13,48.38,48.4,48.29,48.35,198
20130501|2012-11-13 12:30,13,48.34,48.38,48.32,48.32,37
20130501|2012-11-13 13:00,13,48.33,48.34,48.15,48.3,207
20130501|2012-11-13 13:30,13,48.29,48.47,48.25,48.47,174
20130501|2012-11-13 17:00,14,48.57,48.6,48.52,48.52,6
20130501|2012-11-13 17:30,14,48.52,48.53,48.52,48.53,12
20130501|2012-11-13 18:30,14,48.55,48.55,48.55,48.55,1
20130501|2012-11-13 19:00,14,48.61,48.61,48.47,48.51,78
20130501|2012-11-13 19:30,14,48.57,48.61,48.52,48.61,14
20130501|2012-11-13 20:00,14,48.66,48.66,48.66,48.66,1
20130501|2012-11-13 20:30,14,48.69,48.89,48.69,48.87,123
20130501|2012-11-13 21:00,14,48.61,48.89,48.61,48.88,24
20130501|2012-11-13 23:30,14,48.78,48.86,48.78,48.86,6
20130501|2012-11-14 00:00,14,48.81,48.81,48.81,48.81,1
20130501|2012-11-14 00:30,14,48.89,49.02,48.89,49.02,74
20130501|2012-11-14 01:00,14,48.99,49.05,48.9,48.9,53
20130501|2012-11-14 01:30,14,49.08,49.09,49.07,49.08,12
20130501|2012-11-14 02:00,14,49.08,49.45,49.08,49.25,43
20130501|2012-11-14 02:30,14,49.2,49.2,49.13,49.13,2
20130501|2012-11-14 03:00,14,49.2,49.36,49.2,49.32,19
20130501|2012-11-14 03:30,14,49.34,49.41,49.2,49.2,4
20130501|2012-11-14 04:00,14,49.18,49.18,49.12,49.14,17
20130501|2012-11-14 04:30,14,49.05,49.06,49.01,49.01,6
20130501|2012-11-14 05:00,14,49.13,49.24,49.13,49.23,6
20130501|2012-11-14 05:30,14,49.17,49.17,49.14,49.16,28
20130501|2012-11-14 06:00,14,49.17,49.17,49.09,49.09,21
20130501|2012-11-14 06:30,14,49.11,49.11,49.07,49.07,3
20130501|2012-11-14 07:00,14,49.01,49.03,48.99,48.99,48
20130501|2012-11-14 07:30,14,48.97,48.97,48.8,48.88,41
20130501|2012-11-14 08:00,14,48.87,49.05,48.87,48.94,72
20130501|2012-11-14 08:30,14,48.89,48.92,48.84,48.85,41
20130501|2012-11-14 09:00,14,48.89,48.96,48.83,48.88,84
20130501|2012-11-14 09:30,14,48.87,48.94,48.73,48.85,329
20130501|2012-11-14 10:00,14,48.91,49.02,48.88,49,189
20130501|2012-11-14 10:30,14,49.02,49.1,48.98,49.07,93
20130501|2012-11-14 11:00,14,49.02,49.04,48.87,48.89,54
20130501|2012-11-14 11:30,14,48.94,48.97,48.92,48.93,35
20130501|2012-11-14 12:00,14,49.06,49.06,48.92,49.01,30
20130501|2012-11-14 12:30,14,49.01,49.15,49,49.13,85
20130501|2012-11-14 13:00,14,49.18,49.18,48.89,48.91,142
20130501|2012-11-14 13:30,14,48.99,49.02,48.93,48.96,148
20130501|2012-11-14 17:00,15,49.02,49.09,49.02,49.06,16
20130501|2012-11-14 17:30,15,49.07,49.07,49.07,49.07,1
20130501|2012-11-14 18:00,15,49.09,49.1,49.06,49.06,6
20130501|2012-11-14 18:30,15,49,49.08,49,49.08,5
20130501|2012-11-14 19:00,15,49.01,49.18,49.01,49.18,17
20130501|2012-11-14 19:30,15,49.18,49.19,49.16,49.19,3
20130501|2012-11-14 20:00,15,49.16,49.2,49.15,49.15,5
20130501|2012-11-14 20:30,15,49.23,49.31,49.23,49.31,88
20130501|2012-11-14 21:00,15,49.32,49.32,49.32,49.32,3
20130501|2012-11-14 21:30,15,49.36,49.36,49.36,49.36,1
20130501|2012-11-14 22:30,15,49.36,49.36,49.36,49.36,1
20130501|2012-11-14 23:30,15,49.36,49.42,49.36,49.37,30
20130501|2012-11-15 00:00,15,49.37,49.37,49.22,49.22,10
20130501|2012-11-15 00:30,15,49.22,49.22,48.81,48.81,91
20130501|2012-11-15 01:00,15,48.84,48.84,48.84,48.84,2
20130501|2012-11-15 02:00,15,48.92,48.93,48.92,48.93,2
20130501|2012-11-15 02:30,15,48.99,48.99,48.97,48.97,2
20130501|2012-11-15 03:30,15,49.02,49.02,49.02,49.02,3
20130501|2012-11-15 05:30,15,48.99,48.99,48.98,48.98,2
20130501|2012-11-15 07:00,15,49.06,49.1,49.06,49.08,6
20130501|2012-11-15 07:30,15,49.07,49.11,49.07,49.11,11
20130501|2012-11-15 08:00,15,49.24,49.26,49.23,49.26,13
20130501|2012-11-15 08:30,15,49.23,49.35,49.19,49.19,145
20130501|2012-11-15 09:00,15,49.22,49.27,49.16,49.25,151
20130501|2012-11-15 09:30,15,49.22,49.27,49.09,49.18,346
20130501|2012-11-15 10:00,15,49.16,49.21,49.07,49.19,151
20130501|2012-11-15 10:30,15,49.2,49.2,49.09,49.15,136
20130501|2012-11-15 11:00,15,49.12,49.14,48.84,48.86,63
20130501|2012-11-15 11:30,15,48.84,48.96,48.84,48.84,46
20130501|2012-11-15 12:00,15,48.79,48.86,48.78,48.84,75
20130501|2012-11-15 12:30,15,48.85,49.12,48.85,49,130
20130501|2012-11-15 13:00,15,48.99,49.06,48.99,48.99,21
20130501|2012-11-15 13:30,15,48.97,48.97,48.7,48.75,125
20130501|2012-11-15 17:00,16,48.68,48.85,48.68,48.85,3
20130501|2012-11-15 17:30,16,48.82,48.82,48.82,48.82,2
20130501|2012-11-15 18:30,16,48.81,48.86,48.81,48.83,9
20130501|2012-11-15 19:00,16,48.9,48.91,48.75,48.79,40
20130501|2012-11-15 19:30,16,48.82,48.83,48.82,48.82,6
20130501|2012-11-15 20:00,16,48.67,48.69,48.55,48.66,19
20130501|2012-11-15 20:30,16,48.72,48.82,48.71,48.72,78
20130501|2012-11-15 21:00,16,48.72,48.84,48.72,48.79,6
20130501|2012-11-15 21:30,16,48.73,48.73,48.73,48.73,1
20130501|2012-11-15 22:00,16,48.73,48.73,48.68,48.68,6
20130501|2012-11-15 22:30,16,48.65,48.65,48.62,48.65,4
20130501|2012-11-15 23:00,16,48.65,48.65,48.59,48.62,8
20130501|2012-11-15 23:30,16,48.61,48.64,48.53,48.63,128
20130501|2012-11-16 00:00,16,48.6,48.6,48.51,48.51,28
20130501|2012-11-16 00:30,16,48.55,48.66,48.53,48.65,48
20130501|2012-11-16 01:00,16,48.64,48.67,48.64,48.67,6
20130501|2012-11-16 02:00,16,48.62,48.62,48.59,48.59,11
20130501|2012-11-16 02:30,16,48.57,48.59,48.56,48.59,5
20130501|2012-11-16 03:00,16,48.53,48.53,48.49,48.49,6
20130501|2012-11-16 03:30,16,48.42,48.43,48.18,48.18,170
20130501|2012-11-16 04:00,16,48.33,48.4,48.3,48.36,158
20130501|2012-11-16 04:30,16,48.34,48.34,48.28,48.34,70
20130501|2012-11-16 05:00,16,48.37,48.38,48.35,48.35,26
20130501|2012-11-16 05:30,16,48.4,48.4,48.39,48.39,2
20130501|2012-11-16 06:00,16,48.28,48.31,48.25,48.25,14
20130501|2012-11-16 06:30,16,48.27,48.27,48,48.11,204
20130501|2012-11-16 07:00,16,48.13,48.27,48.12,48.27,145
20130501|2012-11-16 07:30,16,48.3,48.41,48.28,48.35,48
20130501|2012-11-16 08:00,16,48.35,48.35,48.25,48.25,92
20130501|2012-11-16 08:30,16,48.25,48.25,48.13,48.15,24
20130501|2012-11-16 09:00,16,48.16,48.24,48.11,48.11,122
20130501|2012-11-16 09:30,16,48.17,48.2,48.08,48.14,128
20130501|2012-11-16 10:00,16,48.14,48.14,47.88,47.91,355
20130501|2012-11-16 10:30,16,47.94,48.34,47.94,48.23,143
20130501|2012-11-16 11:00,16,48.29,48.42,48.28,48.34,120
20130501|2012-11-16 11:30,16,48.28,48.39,48.28,48.35,65
20130501|2012-11-16 12:00,16,48.33,48.33,48.25,48.25,83
20130501|2012-11-16 12:30,16,48.25,48.41,48.25,48.38,49
20130501|2012-11-16 13:00,16,48.41,48.43,48.2,48.23,46
20130501|2012-11-16 13:30,16,48.22,48.42,48.19,48.31,221
20130501|2012-11-18 17:00,19,48.18,48.43,48.18,48.43,40
20130501|2012-11-18 18:30,19,48.67,48.67,48.67,48.67,38
20130501|2012-11-18 19:00,19,48.67,48.92,48.67,48.85,156
20130501|2012-11-18 19:30,19,48.88,48.89,48.88,48.88,5
20130501|2012-11-18 20:00,19,48.83,48.87,48.83,48.87,12
20130501|2012-11-18 20:30,19,48.76,48.76,48.73,48.73,11
20130501|2012-11-18 21:00,19,48.75,48.75,48.63,48.63,5
20130501|2012-11-18 22:00,19,48.73,48.74,48.73,48.74,4
20130501|2012-11-19 01:30,19,48.81,48.81,48.63,48.64,5
20130501|2012-11-19 02:00,19,48.73,48.76,48.73,48.76,2
20130501|2012-11-19 02:30,19,48.79,48.82,48.79,48.82,3
20130501|2012-11-19 03:00,19,48.84,48.84,48.84,48.84,1
20130501|2012-11-19 04:30,19,48.86,48.89,48.84,48.89,18
20130501|2012-11-19 05:00,19,48.87,48.91,48.84,48.84,18
20130501|2012-11-19 05:30,19,48.9,48.9,48.8,48.8,32
20130501|2012-11-19 06:00,19,48.87,49.02,48.87,49.02,12
20130501|2012-11-19 06:30,19,48.94,48.94,48.94,48.94,1
20130501|2012-11-19 07:00,19,48.91,48.95,48.91,48.95,2
20130501|2012-11-19 07:30,19,48.96,48.96,48.96,48.96,1
20130501|2012-11-19 08:00,19,49.05,49.09,48.95,48.95,13
20130501|2012-11-19 08:30,19,49,49.02,48.97,49.01,25
20130501|2012-11-19 09:00,19,49.03,49.17,49.02,49.12,54
20130501|2012-11-19 09:30,19,49.11,49.3,49.09,49.22,468
20130501|2012-11-19 10:00,19,49.18,49.36,49.16,49.26,135
20130501|2012-11-19 10:30,19,49.25,49.37,49.19,49.27,139
20130501|2012-11-19 11:00,19,49.23,49.27,49.12,49.12,143
20130501|2012-11-19 11:30,19,49.13,49.13,49.05,49.12,43
20130501|2012-11-19 12:00,19,49.13,49.14,49.05,49.1,60
20130501|2012-11-19 12:30,19,49.09,49.14,49.05,49.09,10
20130501|2012-11-19 13:00,19,49.07,49.1,48.97,48.99,101
20130501|2012-11-19 13:30,19,48.97,49.18,48.89,49.16,201
20130501|2012-11-19 17:00,20,49.18,49.32,49.18,49.29,10
20130501|2012-11-19 17:30,20,49.3,49.32,49.28,49.32,5
20130501|2012-11-19 18:00,20,49.29,49.29,49.23,49.24,5
20130501|2012-11-19 18:30,20,49.24,49.24,49.24,49.24,1
20130501|2012-11-19 19:00,20,49.31,49.31,49.17,49.17,35
20130501|2012-11-19 19:30,20,49.1,49.19,49.09,49.12,19
20130501|2012-11-19 20:00,20,49.13,49.18,49.12,49.17,10
20130501|2012-11-19 20:30,20,49.21,49.21,49.04,49.04,15
20130501|2012-11-19 21:00,20,49.03,49.1,49.03,49.07,14
20130501|2012-11-19 21:30,20,49.08,49.1,49.08,49.1,5
20130501|2012-11-19 22:00,20,49.06,49.06,49.06,49.06,1
20130501|2012-11-19 22:30,20,49.06,49.06,49.06,49.06,1
20130501|2012-11-19 23:30,20,49.1,49.13,49.1,49.13,7
20130501|2012-11-20 00:00,20,49.1,49.1,49.1,49.1,1
20130501|2012-11-20 00:30,20,49.06,49.12,49.06,49.12,7
20130501|2012-11-20 02:00,20,49.12,49.17,49.12,49.17,4
20130501|2012-11-20 02:30,20,49.15,49.16,49.15,49.16,2
20130501|2012-11-20 03:00,20,49.08,49.08,49.08,49.08,1
20130501|2012-11-20 03:30,20,49.09,49.2,49.09,49.2,5
20130501|2012-11-20 04:00,20,49.22,49.22,49.22,49.22,36
20130501|2012-11-20 04:30,20,49.22,49.22,49.17,49.2,201
20130501|2012-11-20 05:00,20,49.22,49.22,49.15,49.19,15
20130501|2012-11-20 05:30,20,49.19,49.29,49.19,49.27,15
20130501|2012-11-20 06:00,20,49.16,49.25,49.09,49.25,25
20130501|2012-11-20 06:30,20,49.19,49.23,49.19,49.23,6
20130501|2012-11-20 07:00,20,49.16,49.17,49.16,49.17,2
20130501|2012-11-20 07:30,20,49.22,49.22,49.03,49.06,19
20130501|2012-11-20 08:00,20,49.02,49.04,48.95,48.99,112
20130501|2012-11-20 08:30,20,49,49.07,48.87,49.02,119
20130501|2012-11-20 09:00,20,49.02,49.15,49.01,49.06,56
20130501|2012-11-20 09:30,20,49.05,49.32,49,49.23,188
20130501|2012-11-20 10:00,20,49.24,49.46,49.23,49.38,235
20130501|2012-11-20 10:30,20,49.39,49.67,49.36,49.62,329
20130501|2012-11-20 11:00,20,49.59,49.63,49.43,49.47,124
20130501|2012-11-20 11:30,20,49.48,49.6,49.48,49.58,143
20130501|2012-11-20 12:00,20,49.59,49.65,49.53,49.59,47
20130501|2012-11-20 12:30,20,49.57,49.69,49.55,49.56,45
20130501|2012-11-20 13:00,20,49.54,49.6,49.5,49.5,124
20130501|2012-11-20 13:30,20,49.5,49.61,49.46,49.58,94
20130501|2012-11-20 17:00,21,49.55,49.55,49.55,49.55,11
20130501|2012-11-20 19:00,21,49.46,49.47,49.41,49.41,11
20130501|2012-11-20 19:30,21,49.4,49.4,49.4,49.4,5
20130501|2012-11-20 20:30,21,49.39,49.41,49.39,49.41,3
20130501|2012-11-20 21:00,21,49.41,49.41,49.41,49.41,1
20130501|2012-11-20 22:00,21,49.16,49.16,49.16,49.16,1
20130501|2012-11-20 23:30,21,49.16,49.25,49.16,49.25,2
20130501|2012-11-21 00:00,21,49.24,49.27,49.24,49.26,6
20130501|2012-11-21 00:30,21,49.39,49.39,49.39,49.39,1
20130501|2012-11-21 01:00,21,49.38,49.42,49.38,49.4,11
20130501|2012-11-21 02:00,21,49.4,49.4,49.4,49.4,1
20130501|2012-11-21 03:00,21,49.45,49.45,49.45,49.45,40
20130501|2012-11-21 03:30,21,49.44,49.47,49.44,49.46,14
20130501|2012-11-21 04:00,21,49.48,49.48,49.4,49.4,4
20130501|2012-11-21 04:30,21,49.41,49.52,49.41,49.5,77
20130501|2012-11-21 05:00,21,49.51,49.59,49.48,49.54,164
20130501|2012-11-21 05:30,21,49.6,49.61,49.57,49.61,7
20130501|2012-11-21 06:00,21,49.61,49.67,49.29,49.65,59
20130501|2012-11-21 06:30,21,49.58,49.61,49.58,49.6,59
20130501|2012-11-21 07:00,21,49.66,49.66,49.6,49.6,57
20130501|2012-11-21 07:30,21,49.6,49.72,49.6,49.7,99
20130501|2012-11-21 08:00,21,49.78,50.04,49.77,49.95,125
20130501|2012-11-21 08:30,21,49.94,49.95,49.85,49.88,64
20130501|2012-11-21 09:00,21,49.88,49.97,49.88,49.95,49
20130501|2012-11-21 09:30,21,49.98,49.98,49.73,49.75,254
20130501|2012-11-21 10:00,21,49.76,49.91,49.74,49.86,228
20130501|2012-11-21 10:30,21,49.86,49.89,49.79,49.83,338
20130501|2012-11-21 11:00,21,49.84,49.9,49.81,49.86,245
20130501|2012-11-21 11:30,21,49.88,49.92,49.81,49.92,71
20130501|2012-11-21 12:00,21,49.89,49.89,49.82,49.82,59
20130501|2012-11-21 12:30,21,49.82,49.85,49.76,49.81,61
20130501|2012-11-21 13:00,21,49.79,49.89,49.79,49.84,75
20130501|2012-11-21 13:30,21,49.82,49.84,49.67,49.7,124
20130501|2012-11-23 09:30,23,50.04,50.26,50.02,50.19,290
20130501|2012-11-23 10:00,23,50.13,50.15,50.06,50.06,50
20130501|2012-11-23 10:30,23,50.06,50.12,50.06,50.07,75
20130501|2012-11-23 11:00,23,50.1,50.24,50.09,50.18,640
20130501|2012-11-23 11:30,23,50.17,50.23,50.12,50.17,135
20130501|2012-11-25 17:00,26,50.17,50.21,50.15,50.21,37
20130501|2012-11-25 17:30,26,50.15,50.57,50.15,50.45,126
20130501|2012-11-25 18:00,26,50.41,50.55,50.41,50.55,5
20130501|2012-11-25 18:30,26,50.54,50.6,50.39,50.39,154
20130501|2012-11-25 19:00,26,50.4,50.4,50.19,50.28,270
20130501|2012-11-25 19:30,26,50.29,50.29,50.27,50.27,3
20130501|2012-11-25 20:00,26,50.34,50.34,50.15,50.22,61
20130501|2012-11-25 20:30,26,50.21,50.22,50.16,50.21,49
20130501|2012-11-25 21:00,26,50.2,50.28,50.2,50.27,31
20130501|2012-11-25 22:00,26,50.19,50.19,50.19,50.19,1
20130501|2012-11-25 23:30,26,50.2,50.24,50.15,50.21,8
20130501|2012-11-26 00:00,26,50.2,50.2,50.16,50.18,14
20130501|2012-11-26 00:30,26,50.31,50.32,50.25,50.25,34
20130501|2012-11-26 01:00,26,50.28,50.29,50.27,50.29,55
20130501|2012-11-26 01:30,26,50.38,50.46,50.38,50.46,15
20130501|2012-11-26 02:00,26,50.44,50.46,50.42,50.46,6
20130501|2012-11-26 02:30,26,50.42,50.45,50.39,50.45,8
20130501|2012-11-26 03:00,26,50.44,50.44,50.44,50.44,1
20130501|2012-11-26 05:00,26,50.42,50.43,50.41,50.41,6
20130501|2012-11-26 05:30,26,50.41,50.41,50.4,50.4,4
20130501|2012-11-26 06:30,26,50.42,50.45,50.4,50.42,18
20130501|2012-11-26 07:00,26,50.4,50.41,50.38,50.41,8
20130501|2012-11-26 07:30,26,50.42,50.44,50.4,50.44,44
20130501|2012-11-26 08:00,26,50.5,50.55,50.44,50.5,34
20130501|2012-11-26 08:30,26,50.5,50.65,50.5,50.54,138
20130501|2012-11-26 09:00,26,50.57,50.65,50.5,50.59,138
20130501|2012-11-26 09:30,26,50.59,50.66,50.51,50.53,566
20130501|2012-11-26 10:00,26,50.53,50.55,50.41,50.46,328
20130501|2012-11-26 10:30,26,50.46,50.51,50.4,50.44,246
20130501|2012-11-26 11:00,26,50.46,50.49,50.4,50.4,128
20130501|2012-11-26 11:30,26,50.43,50.43,50.39,50.39,174
20130501|2012-11-26 12:00,26,50.43,50.44,50.34,50.37,86
20130501|2012-11-26 12:30,26,50.44,50.47,50.35,50.38,98
20130501|2012-11-26 13:00,26,50.36,50.41,50.26,50.26,58
20130501|2012-11-26 13:30,26,50.28,50.47,50.02,50.44,151
20130501|2012-11-26 17:00,27,50.28,50.61,50.28,50.61,4
20130501|2012-11-26 17:30,27,50.61,50.63,50.61,50.61,4
20130501|2012-11-26 18:00,27,50.61,50.61,50.61,50.61,2
20130501|2012-11-26 19:00,27,50.55,50.75,50.5,50.75,126
20130501|2012-11-26 19:30,27,50.73,50.78,50.66,50.66,24
20130501|2012-11-26 20:00,27,50.7,50.77,50.68,50.69,13
20130501|2012-11-26 20:30,27,50.69,50.73,50.67,50.7,101
20130501|2012-11-26 21:00,27,50.7,50.7,50.67,50.67,8
20130501|2012-11-26 22:00,27,50.64,50.64,50.64,50.64,1
20130501|2012-11-26 23:30,27,50.6,50.6,50.6,50.6,2
20130501|2012-11-27 00:00,27,50.56,50.57,50.56,50.57,7
20130501|2012-11-27 00:30,27,50.5,50.5,50.32,50.42,52
20130501|2012-11-27 01:00,27,50.4,50.4,50.32,50.4,55
20130501|2012-11-27 01:30,27,50.4,50.42,50.37,50.42,99
20130501|2012-11-27 02:00,27,50.42,50.54,50.4,50.5,91
20130501|2012-11-27 02:30,27,50.49,50.63,50.48,50.6,194
20130501|2012-11-27 03:00,27,50.57,50.64,50.57,50.64,16
20130501|2012-11-27 03:30,27,50.64,50.64,50.57,50.57,13
20130501|2012-11-27 04:00,27,50.59,50.63,50.59,50.62,23
20130501|2012-11-27 04:30,27,50.61,50.65,50.61,50.65,15
20130501|2012-11-27 05:00,27,50.64,50.65,50.64,50.65,5
20130501|2012-11-27 05:30,27,50.66,50.67,50.58,50.6,29
20130501|2012-11-27 06:00,27,50.6,50.63,50.6,50.6,9
20130501|2012-11-27 06:30,27,50.64,50.67,50.64,50.66,17
20130501|2012-11-27 07:00,27,50.65,50.71,50.65,50.71,5
20130501|2012-11-27 07:30,27,50.7,50.74,50.68,50.72,47
20130501|2012-11-27 08:00,27,50.72,50.73,50.63,50.67,85
20130501|2012-11-27 08:30,27,50.68,50.88,50.67,50.83,263
20130501|2012-11-27 09:00,27,50.86,50.97,50.85,50.89,124
20130501|2012-11-27 09:30,27,50.87,51.16,50.87,51.04,628
20130501|2012-11-27 10:00,27,51.04,51.06,50.96,51.03,322
20130501|2012-11-27 10:30,27,51.02,51.06,50.96,50.96,209
20130501|2012-11-27 11:00,27,50.99,51.04,50.97,51.02,93
20130501|2012-11-27 11:30,27,50.98,51.03,50.95,51.03,41
20130501|2012-11-27 12:00,27,51.02,51.05,50.97,50.97,89
20130501|2012-11-27 12:30,27,50.97,51.01,50.95,50.98,152
20130501|2012-11-27 13:00,27,50.99,51.18,50.99,51.18,146
20130501|2012-11-27 13:30,27,51.2,51.3,51.14,51.27,331
20130501|2012-11-27 17:00,28,51.26,51.35,51.23,51.31,69
20130501|2012-11-27 18:00,28,51.24,51.27,51.16,51.16,16
20130501|2012-11-27 18:30,28,51.16,51.17,51.15,51.17,17
20130501|2012-11-27 19:00,28,51.07,51.23,51.07,51.16,85
20130501|2012-11-27 19:30,28,51.16,51.17,50.96,51,424
20130501|2012-11-27 20:00,28,51.01,51.03,50.95,51,303
20130501|2012-11-27 20:30,28,51.03,51.03,50.87,50.87,269
20130501|2012-11-27 21:00,28,50.94,50.94,50.9,50.9,7
20130501|2012-11-27 21:30,28,50.9,50.9,50.87,50.88,74
20130501|2012-11-27 22:00,28,50.88,50.91,50.88,50.9,35
20130501|2012-11-27 23:00,28,50.94,50.94,50.93,50.93,53
20130501|2012-11-27 23:30,28,50.93,50.93,50.88,50.9,112
20130501|2012-11-28 00:00,28,50.88,50.88,50.77,50.79,49
20130501|2012-11-28 00:30,28,50.8,50.83,50.8,50.83,16
20130501|2012-11-28 01:00,28,50.85,50.85,50.82,50.85,28
20130501|2012-11-28 01:30,28,50.84,50.9,50.84,50.88,12
20130501|2012-11-28 02:00,28,50.88,50.97,50.84,50.93,136
20130501|2012-11-28 02:30,28,50.92,50.95,50.9,50.95,77
20130501|2012-11-28 03:00,28,50.97,50.99,50.86,50.86,7
20130501|2012-11-28 03:30,28,50.89,50.93,50.89,50.9,7
20130501|2012-11-28 04:00,28,50.92,50.98,50.92,50.98,5
20130501|2012-11-28 04:30,28,51.02,51.07,51.02,51.07,4
20130501|2012-11-28 05:30,28,50.96,50.96,50.96,50.96,1
20130501|2012-11-28 06:30,28,50.98,51.03,50.98,51.03,8
20130501|2012-11-28 07:00,28,51.06,51.06,50.94,50.94,12
20130501|2012-11-28 07:30,28,50.93,50.97,50.93,50.97,16
20130501|2012-11-28 08:00,28,51,51,50.95,50.95,11
20130501|2012-11-28 08:30,28,50.87,50.92,50.81,50.85,34
20130501|2012-11-28 09:00,28,50.81,50.94,50.79,50.9,56
20130501|2012-11-28 09:30,28,50.87,51.01,50.86,50.98,311
20130501|2012-11-28 10:00,28,50.98,51.2,50.97,51.09,184
20130501|2012-11-28 10:30,28,51.11,51.13,51.01,51.01,179
20130501|2012-11-28 11:00,28,51.03,51.17,50.98,51.08,262
20130501|2012-11-28 11:30,28,51.1,51.14,51.06,51.08,61
20130501|2012-11-28 12:00,28,51.11,51.17,51.06,51.15,33
20130501|2012-11-28 12:30,28,51.19,51.19,51.12,51.18,53
20130501|2012-11-28 13:00,28,51.2,51.2,51.12,51.16,27
20130501|2012-11-28 13:30,28,51.17,51.2,51.11,51.14,270
20130501|2012-11-28 17:00,29,51.2,51.22,51.14,51.22,24
20130501|2012-11-28 17:30,29,51.16,51.16,51.16,51.16,1
20130501|2012-11-28 18:00,29,51.2,51.2,51.2,51.2,1
20130501|2012-11-28 18:30,29,51.26,51.26,51.19,51.2,3
20130501|2012-11-28 19:00,29,51.2,51.2,51.09,51.09,12
20130501|2012-11-28 19:30,29,50.91,50.91,50.87,50.88,68
20130501|2012-11-28 20:00,29,50.88,50.88,50.88,50.88,10
20130501|2012-11-28 20:30,29,50.89,50.89,50.78,50.81,105
20130501|2012-11-28 21:00,29,50.93,50.94,50.92,50.92,9
20130501|2012-11-28 23:30,29,50.98,51.17,50.93,51.17,30
20130501|2012-11-29 00:00,29,51.22,51.22,51.22,51.22,1
20130501|2012-11-29 00:30,29,51.11,51.11,51.11,51.11,2
20130501|2012-11-29 02:00,29,51.22,51.23,51.22,51.23,3
20130501|2012-11-29 04:00,29,51.33,51.33,51.33,51.33,2
20130501|2012-11-29 04:30,29,51.29,51.29,51.27,51.27,4
20130501|2012-11-29 05:00,29,51.34,51.34,51.32,51.32,10
20130501|2012-11-29 05:30,29,51.37,51.37,51.33,51.35,8
20130501|2012-11-29 06:00,29,51.37,51.39,51.32,51.32,10
20130501|2012-11-29 06:30,29,51.41,51.45,51.38,51.45,58
20130501|2012-11-29 07:00,29,51.47,51.49,51.44,51.44,17
20130501|2012-11-29 07:30,29,51.39,51.39,51.24,51.35,32
20130501|2012-11-29 08:00,29,51.39,51.44,51.36,51.38,36
20130501|2012-11-29 08:30,29,51.37,51.47,51.3,51.39,116
20130501|2012-11-29 09:00,29,51.38,51.38,51.34,51.35,85
20130501|2012-11-29 09:30,29,51.37,51.47,51.33,51.38,436
20130501|2012-11-29 10:00,29,51.38,51.41,51.29,51.3,303
20130501|2012-11-29 10:30,29,51.3,51.3,51.08,51.22,259
20130501|2012-11-29 11:00,29,51.2,51.22,51.09,51.11,296
20130501|2012-11-29 11:30,29,51.15,51.15,50.96,51.04,86
20130501|2012-11-29 12:00,29,51.06,51.06,50.99,51.02,18
20130501|2012-11-29 12:30,29,51.01,51.05,51,51,12
20130501|2012-11-29 13:00,29,51.03,51.06,50.99,51.06,11
20130501|2012-11-29 13:30,29,51.06,51.11,50.93,51,760
20130501|2012-11-29 19:00,30,50.93,51.01,50.83,50.83,62
20130501|2012-11-29 20:30,30,50.93,50.93,50.93,50.93,8
20130501|2012-11-29 21:00,30,50.85,50.85,50.85,50.85,2
20130501|2012-11-29 21:30,30,50.87,50.89,50.87,50.89,38
20130501|2012-11-29 22:30,30,50.87,50.87,50.87,50.87,1
20130501|2012-11-29 23:30,30,50.89,50.92,50.83,50.92,84
20130501|2012-11-30 00:00,30,50.96,50.97,50.88,50.88,6
20130501|2012-11-30 00:30,30,50.9,50.91,50.87,50.9,22
20130501|2012-11-30 01:30,30,50.83,50.83,50.7,50.7,58
20130501|2012-11-30 02:00,30,50.7,50.73,50.7,50.73,43
20130501|2012-11-30 02:30,30,50.7,50.77,50.7,50.74,59
20130501|2012-11-30 03:00,30,50.75,50.83,50.75,50.76,54
20130501|2012-11-30 03:30,30,50.75,50.76,50.75,50.75,6
20130501|2012-11-30 04:30,30,50.7,50.7,50.7,50.7,49
20130501|2012-11-30 05:00,30,50.74,50.74,50.73,50.73,2
20130501|2012-11-30 05:30,30,50.78,50.78,50.78,50.78,1
20130501|2012-11-30 06:00,30,50.77,50.78,50.76,50.78,6
20130501|2012-11-30 06:30,30,50.75,50.76,50.75,50.76,7
20130501|2012-11-30 07:00,30,50.76,50.77,50.76,50.77,6
20130501|2012-11-30 07:30,30,50.77,50.77,50.74,50.74,13
20130501|2012-11-30 08:00,30,50.69,50.83,50.69,50.83,12
20130501|2012-11-30 08:30,30,50.83,50.91,50.82,50.91,31
20130501|2012-11-30 09:00,30,50.87,50.87,50.8,50.83,17
20130501|2012-11-30 09:30,30,50.83,50.87,50.51,50.59,263
20130501|2012-11-30 10:00,30,50.58,50.64,50.55,50.59,167
20130501|2012-11-30 10:30,30,50.51,50.52,50.45,50.5,286
20130501|2012-11-30 11:00,30,50.51,50.54,50.43,50.49,112
20130501|2012-11-30 11:30,30,50.47,50.5,50.41,50.41,19
20130501|2012-11-30 12:00,30,50.44,50.44,50.41,50.43,8
20130501|2012-11-30 12:30,30,50.46,50.58,50.46,50.53,56
20130501|2012-11-30 13:00,30,50.56,50.7,50.55,50.7,54
20130501|2012-11-30 13:30,30,50.7,50.91,50.56,50.6,462
20130501|2012-12-02 19:00,3,51.13,51.21,51.13,51.21,29
20130501|2012-12-02 19:30,3,51.3,51.37,51.3,51.32,23
20130501|2012-12-02 20:30,3,51.3,51.32,51.3,51.32,7
20130501|2012-12-02 21:00,3,51.4,51.4,51.4,51.4,1
20130501|2012-12-02 22:00,3,51.41,51.41,51.4,51.4,3
20130501|2012-12-02 23:30,3,51.45,51.45,51.45,51.45,5
20130501|2012-12-03 00:30,3,51.43,51.43,51.43,51.43,3
20130501|2012-12-03 01:30,3,51.29,51.29,51.29,51.29,10
20130501|2012-12-03 02:00,3,51.29,51.29,51.11,51.12,18
20130501|2012-12-03 02:30,3,51.16,51.16,50.98,51.1,29
20130501|2012-12-03 03:00,3,51.1,51.21,51.1,51.16,145
20130501|2012-12-03 03:30,3,51.16,51.16,51.06,51.07,7
20130501|2012-12-03 04:00,3,51.06,51.08,50.99,51.08,71
20130501|2012-12-03 04:30,3,51.07,51.09,51.06,51.06,29
20130501|2012-12-03 05:00,3,51.06,51.07,51.01,51.01,17
20130501|2012-12-03 06:30,3,51.16,51.26,51.16,51.26,5
20130501|2012-12-03 07:00,3,51.29,51.33,51.26,51.33,7
20130501|2012-12-03 07:30,3,51.32,51.39,51.32,51.39,9
20130501|2012-12-03 08:00,3,51.36,51.36,51.22,51.31,61
20130501|2012-12-03 08:30,3,51.3,51.32,51.29,51.3,15
20130501|2012-12-03 09:00,3,51.27,51.31,51.22,51.31,172
20130501|2012-12-03 09:30,3,51.3,51.42,51.19,51.22,228
20130501|2012-12-03 10:00,3,51.2,51.51,51.12,51.45,288
20130501|2012-12-03 10:30,3,51.45,51.48,51.39,51.41,92
20130501|2012-12-03 11:00,3,51.4,51.4,51.35,51.35,300
20130501|2012-12-03 11:30,3,51.34,51.35,51.06,51.06,111
20130501|2012-12-03 12:00,3,51.06,51.15,51.02,51.09,129
20130501|2012-12-03 12:30,3,51.07,51.17,51.07,51.11,83
20130501|2012-12-03 13:00,3,51.11,51.18,51.03,51.04,66
20130501|2012-12-03 13:30,3,51.02,51.23,50.98,51.12,224
20130501|2012-12-03 17:00,4,51.15,51.24,51.06,51.24,11
20130501|2012-12-03 19:00,4,51.21,51.31,51.21,51.29,115
20130501|2012-12-03 20:30,4,51.13,51.13,51.06,51.06,2
20130501|2012-12-03 21:00,4,51.04,51.04,50.96,50.98,36
20130501|2012-12-03 21:30,4,51.03,51.1,51.03,51.1,22
20130501|2012-12-03 22:00,4,51.08,51.09,51.08,51.09,7
20130501|2012-12-03 22:30,4,51.09,51.18,51.09,51.18,14
20130501|2012-12-03 23:00,4,51.17,51.18,51.17,51.18,3
20130501|2012-12-03 23:30,4,51.14,51.18,51.12,51.18,15
20130501|2012-12-04 00:00,4,51.17,51.17,51.17,51.17,1
20130501|2012-12-04 00:30,4,51.2,51.2,51.18,51.18,6
20130501|2012-12-04 01:00,4,51.34,51.34,51.28,51.28,13
20130501|2012-12-04 01:30,4,51.28,51.28,51.28,51.28,24
20130501|2012-12-04 02:00,4,51.25,51.25,51.08,51.15,38
20130501|2012-12-04 02:30,4,51.18,51.18,51.16,51.16,3
20130501|2012-12-04 03:30,4,51.08,51.08,51.02,51.02,12
20130501|2012-12-04 05:00,4,51.18,51.21,51.16,51.17,13
20130501|2012-12-04 05:30,4,51.2,51.2,51.11,51.11,12
20130501|2012-12-04 06:00,4,51.02,51.02,51,51,9
20130501|2012-12-04 06:30,4,50.97,50.99,50.91,50.91,27
20130501|2012-12-04 07:00,4,50.91,50.91,50.83,50.84,48
20130501|2012-12-04 07:30,4,50.83,50.87,50.8,50.8,119
20130501|2012-12-04 08:00,4,50.86,50.86,50.83,50.83,23
20130501|2012-12-04 08:30,4,50.78,50.84,50.77,50.77,13
20130501|2012-12-04 09:00,4,50.71,50.71,50.62,50.62,53
20130501|2012-12-04 09:30,4,50.59,50.69,50.56,50.58,278
20130501|2012-12-04 10:00,4,50.53,50.54,50.39,50.39,227
20130501|2012-12-04 10:30,4,50.4,50.41,50.33,50.35,77
20130501|2012-12-04 11:00,4,50.33,50.34,49.99,50.04,429
20130501|2012-12-04 11:30,4,50.04,50.18,49.97,50.18,321
20130501|2012-12-04 12:00,4,50.2,50.34,50.2,50.31,117
20130501|2012-12-04 12:30,4,50.37,50.55,50.33,50.55,56
20130501|2012-12-04 13:00,4,50.57,50.63,50.52,50.55,75
20130501|2012-12-04 13:30,4,50.65,50.99,50.65,50.99,241
20130501|2012-12-04 17:00,5,50.96,50.96,50.96,50.96,3
20130501|2012-12-04 17:30,5,51.28,51.35,51.2,51.21,5
20130501|2012-12-04 18:00,5,51.24,51.24,51.14,51.14,7
20130501|2012-12-04 18:30,5,50.99,51.18,50.99,51.18,3
20130501|2012-12-04 19:00,5,51.28,51.31,51.23,51.23,4
20130501|2012-12-04 19:30,5,51.1,51.1,51.1,51.1,1
20130501|2012-12-04 20:30,5,51.22,51.22,51.22,51.22,1
20130501|2012-12-04 21:00,5,51.21,51.22,51.17,51.22,35
20130501|2012-12-04 22:00,5,51.15,51.15,51.15,51.15,1
20130501|2012-12-04 22:30,5,51.16,51.16,51.16,51.16,2
20130501|2012-12-04 23:30,5,51.25,51.28,51.23,51.28,73
20130501|2012-12-05 00:00,5,51.3,51.32,51.22,51.22,4
20130501|2012-12-05 00:30,5,51.3,51.3,51.24,51.27,23
20130501|2012-12-05 01:30,5,51.17,51.17,51.12,51.14,14
20130501|2012-12-05 02:00,5,51.14,51.17,51.14,51.16,12
20130501|2012-12-05 02:30,5,51.15,51.15,51.1,51.1,179
20130501|2012-12-05 03:00,5,51.09,51.15,51.04,51.15,201
20130501|2012-12-05 03:30,5,51.17,51.17,51.17,51.17,1
20130501|2012-12-05 04:00,5,51.17,51.17,51.15,51.15,10
20130501|2012-12-05 04:30,5,51.23,51.33,51.17,51.17,27
20130501|2012-12-05 05:00,5,51.23,51.33,51.22,51.28,13
20130501|2012-12-05 05:30,5,51.22,51.22,51.15,51.15,2
20130501|2012-12-05 06:00,5,51.16,51.16,51.11,51.11,5
20130501|2012-12-05 06:30,5,51.06,51.06,51.06,51.06,1
20130501|2012-12-05 07:30,5,51.18,51.18,51.18,51.18,3
20130501|2012-12-05 08:00,5,51.16,51.17,51.16,51.17,4
20130501|2012-12-05 08:30,5,51.19,51.2,51.17,51.17,63
20130501|2012-12-05 09:00,5,51.18,51.24,51.18,51.18,38
20130501|2012-12-05 09:30,5,51.23,51.55,51.23,51.43,699
20130501|2012-12-05 10:00,5,51.43,51.6,51.38,51.58,279
20130501|2012-12-05 10:30,5,51.58,51.68,51.5,51.65,112
20130501|2012-12-05 11:00,5,51.66,51.74,51.62,51.64,61
20130501|2012-12-05 11:30,5,51.63,51.69,51.59,51.65,52
20130501|2012-12-05 12:00,5,51.69,51.75,51.68,51.7,807
20130501|2012-12-05 12:30,5,51.7,51.76,51.66,51.75,373
20130501|2012-12-05 13:00,5,51.77,51.85,51.71,51.83,181
20130501|2012-12-05 13:30,5,51.82,51.92,51.79,51.9,502
20130501|2012-12-05 17:00,6,51.9,52.05,51.9,52.05,13
20130501|2012-12-05 17:30,6,52.04,52.06,52.04,52.06,9
20130501|2012-12-05 18:00,6,52,52,51.94,51.98,23
20130501|2012-12-05 18:30,6,51.98,51.98,51.98,51.98,1
20130501|2012-12-05 19:00,6,52,52.11,51.93,52.05,14
20130501|2012-12-05 20:00,6,52.12,52.14,52.12,52.13,13
20130501|2012-12-05 20:30,6,52.14,52.21,52.14,52.17,20
20130501|2012-12-05 21:00,6,52.17,52.17,52.09,52.09,35
20130501|2012-12-05 21:30,6,52.09,52.09,52.07,52.07,5
20130501|2012-12-05 22:00,6,52.07,52.08,52.05,52.05,8
20130501|2012-12-05 23:00,6,52.1,52.1,52.1,52.1,5
20130501|2012-12-05 23:30,6,52.08,52.08,51.94,51.94,11
20130501|2012-12-06 00:00,6,51.96,51.96,51.86,51.87,8
20130501|2012-12-06 00:30,6,51.89,51.94,51.89,51.94,9
20130501|2012-12-06 01:30,6,51.9,52.06,51.9,52.06,91
20130501|2012-12-06 02:00,6,52.06,52.2,52.06,52.2,96
20130501|2012-12-06 02:30,6,52.12,52.12,51.95,52.05,107
20130501|2012-12-06 03:00,6,52.05,52.08,51.81,51.81,222
20130501|2012-12-06 03:30,6,51.82,52.03,51.82,51.95,14
20130501|2012-12-06 04:00,6,51.95,51.96,51.85,51.85,60
20130501|2012-12-06 04:30,6,51.87,51.95,51.87,51.92,19
20130501|2012-12-06 05:00,6,51.89,51.95,51.87,51.88,14
20130501|2012-12-06 05:30,6,51.88,51.88,51.87,51.87,8
20130501|2012-12-06 06:00,6,51.86,51.86,51.85,51.86,122
20130501|2012-12-06 06:30,6,51.83,51.83,51.82,51.82,2
20130501|2012-12-06 07:00,6,51.88,51.88,51.82,51.83,13
20130501|2012-12-06 07:30,6,51.88,51.99,51.82,51.99,74
20130501|2012-12-06 08:00,6,51.9,51.9,51.82,51.83,11
20130501|2012-12-06 08:30,6,51.73,51.73,51.57,51.6,85
20130501|2012-12-06 09:00,6,51.58,51.63,51.49,51.61,140
20130501|2012-12-06 09:30,6,51.59,51.63,51.43,51.47,488
20130501|2012-12-06 10:00,6,51.47,51.49,51.19,51.37,341
20130501|2012-12-06 10:30,6,51.41,51.52,51.35,51.37,120
20130501|2012-12-06 11:00,6,51.35,51.56,51.3,51.49,157
20130501|2012-12-06 11:30,6,51.5,51.5,51.41,51.44,44
20130501|2012-12-06 12:00,6,51.44,51.51,51.38,51.51,126
20130501|2012-12-06 12:30,6,51.51,51.56,51.49,51.56,90
20130501|2012-12-06 13:00,6,51.56,51.62,51.54,51.61,85
20130501|2012-12-06 13:30,6,51.62,52.15,51.62,52.08,326
20130501|2012-12-06 17:00,7,51.99,52.03,51.99,52.02,26
20130501|2012-12-06 17:30,7,52.02,52.02,52.02,52.02,13
20130501|2012-12-06 18:00,7,52.02,52.02,52.02,52.02,10
20130501|2012-12-06 19:00,7,52.15,52.15,52.15,52.15,2
20130501|2012-12-06 20:00,7,52.2,52.2,52.2,52.2,1
20130501|2012-12-06 20:30,7,52.13,52.15,52.11,52.15,54
20130501|2012-12-06 22:00,7,52.12,52.12,52.12,52.12,1
20130501|2012-12-06 22:30,7,52.09,52.1,52.09,52.09,10
20130501|2012-12-06 23:00,7,52.09,52.1,52.08,52.1,29
20130501|2012-12-06 23:30,7,52.11,52.13,52.1,52.1,54
20130501|2012-12-07 00:00,7,52.09,52.09,52.09,52.09,1
20130501|2012-12-07 00:30,7,52.09,52.14,52.09,52.14,2
20130501|2012-12-07 01:00,7,52.16,52.17,52.16,52.17,50
20130501|2012-12-07 01:30,7,52.15,52.15,52.12,52.12,14
20130501|2012-12-07 02:00,7,52.15,52.15,52.15,52.15,5
20130501|2012-12-07 02:30,7,52.01,52.04,52.01,52.04,2
20130501|2012-12-07 03:00,7,52.05,52.06,52.05,52.06,25
20130501|2012-12-07 03:30,7,52.06,52.06,52.06,52.06,15
20130501|2012-12-07 04:00,7,52.01,52.02,52.01,52.02,2
20130501|2012-12-07 04:30,7,52.01,52.07,52.01,52.05,10
20130501|2012-12-07 05:00,7,52.07,52.1,52.05,52.05,58
20130501|2012-12-07 06:30,7,51.99,51.99,51.99,51.99,40
20130501|2012-12-07 07:00,7,51.97,51.99,51.97,51.99,11
20130501|2012-12-07 07:30,7,51.99,51.99,51.73,51.81,82
20130501|2012-12-07 08:00,7,51.77,51.8,51.67,51.8,37
20130501|2012-12-07 08:30,7,51.77,51.83,51.68,51.77,63
20130501|2012-12-07 09:00,7,51.77,51.87,51.76,51.76,104
20130501|2012-12-07 09:30,7,51.78,51.93,51.75,51.85,57
20130501|2012-12-07 10:00,7,51.88,51.88,51.79,51.79,468
20130501|2012-12-07 10:30,7,51.83,52.01,51.83,52.01,156
20130501|2012-12-07 11:00,7,52,52.2,52,52.13,114
20130501|2012-12-07 11:30,7,52.14,52.27,52.04,52.04,131
20130501|2012-12-07 12:00,7,52.11,52.11,51.94,51.95,73
20130501|2012-12-07 12:30,7,51.93,51.94,51.85,51.94,31
20130501|2012-12-07 13:00,7,51.93,52.11,51.9,52.03,171
20130501|2012-12-07 13:30,7,52.05,52.15,51.91,52.11,199
20130501|2012-12-09 17:00,10,51.93,51.96,51.9,51.96,5
20130501|2012-12-09 17:30,10,51.87,51.87,51.87,51.87,1
20130501|2012-12-09 18:00,10,51.9,51.9,51.9,51.9,4
20130501|2012-12-09 18:30,10,51.88,51.9,51.86,51.9,11
20130501|2012-12-09 19:00,10,51.85,52.11,51.85,52,29
20130501|2012-12-09 19:30,10,52,52,51.73,51.76,71
20130501|2012-12-09 20:00,10,51.8,51.85,51.77,51.85,57
20130501|2012-12-09 20:30,10,51.94,52.06,51.92,51.92,60
20130501|2012-12-09 21:00,10,51.99,51.99,51.99,51.99,1
20130501|2012-12-09 22:00,10,51.98,51.98,51.98,51.98,10
20130501|2012-12-09 22:30,10,51.91,51.91,51.91,51.91,5
20130501|2012-12-09 23:30,10,51.89,51.89,51.89,51.89,1
20130501|2012-12-10 00:30,10,51.92,51.94,51.92,51.94,3
20130501|2012-12-10 01:00,10,51.95,51.95,51.88,51.89,96
20130501|2012-12-10 01:30,10,51.86,51.86,51.84,51.84,26
20130501|2012-12-10 02:00,10,51.82,51.86,51.82,51.86,20
20130501|2012-12-10 02:30,10,51.9,51.97,51.9,51.97,23
20130501|2012-12-10 03:00,10,52,52,52,52,5
20130501|2012-12-10 04:00,10,51.88,51.88,51.88,51.88,3
20130501|2012-12-10 04:30,10,51.92,51.92,51.92,51.92,1
20130501|2012-12-10 05:00,10,52.01,52.01,52.01,52.01,1
20130501|2012-12-10 05:30,10,52.04,52.06,52.04,52.06,4
20130501|2012-12-10 06:30,10,52.07,52.08,52.04,52.04,4
20130501|2012-12-10 07:00,10,52.11,52.11,52.02,52.03,7
20130501|2012-12-10 07:30,10,52.04,52.04,51.98,51.98,5
20130501|2012-12-10 08:00,10,51.92,51.92,51.84,51.9,14
20130501|2012-12-10 08:30,10,51.83,51.87,51.74,51.87,47
20130501|2012-12-10 09:00,10,51.81,51.81,51.59,51.63,56
20130501|2012-12-10 09:30,10,51.71,51.84,51.65,51.84,232
20130501|2012-12-10 10:00,10,51.84,51.87,51.76,51.83,124
20130501|2012-12-10 10:30,10,51.79,51.96,51.77,51.83,137
20130501|2012-12-10 11:00,10,51.82,51.87,51.78,51.81,47
20130501|2012-12-10 11:30,10,51.84,51.85,51.78,51.84,84
20130501|2012-12-10 12:00,10,51.83,51.83,51.74,51.74,48
20130501|2012-12-10 12:30,10,51.74,51.87,51.74,51.82,69
20130501|2012-12-10 13:00,10,51.88,52.01,51.85,52.01,24
20130501|2012-12-10 13:30,10,51.99,52.14,51.89,52.11,249
20130501|2012-12-10 17:00,11,52.19,52.22,52.09,52.09,4
20130501|2012-12-10 18:30,11,52,52,52,52,1
20130501|2012-12-10 19:00,11,52.04,52.1,52.01,52.01,15
20130501|2012-12-10 19:30,11,52.11,52.18,52.11,52.18,4
20130501|2012-12-10 20:00,11,52.19,52.19,52.06,52.06,6
20130501|2012-12-10 20:30,11,52.08,52.09,52.01,52.04,22
20130501|2012-12-10 21:00,11,52.03,52.04,52.02,52.04,6
20130501|2012-12-10 21:30,11,52.04,52.04,52.04,52.04,4
20130501|2012-12-10 22:00,11,52.04,52.05,52.04,52.05,4
20130501|2012-12-10 22:30,11,52.1,52.1,52.1,52.1,2
20130501|2012-12-11 00:00,11,52.06,52.07,52.04,52.04,38
20130501|2012-12-11 01:00,11,52,52.02,51.98,52,136
20130501|2012-12-11 01:30,11,52.04,52.06,51.95,51.99,41
20130501|2012-12-11 02:00,11,51.96,51.96,51.95,51.96,19
20130501|2012-12-11 02:30,11,52.01,52.01,52,52,2
20130501|2012-12-11 03:30,11,51.91,51.93,51.89,51.93,8
20130501|2012-12-11 04:00,11,51.94,51.98,51.91,51.93,9
20130501|2012-12-11 04:30,11,51.95,51.95,51.92,51.95,10
20130501|2012-12-11 05:00,11,51.95,51.97,51.93,51.93,9
20130501|2012-12-11 05:30,11,51.96,51.97,51.96,51.97,7
20130501|2012-12-11 06:00,11,51.96,52.01,51.95,51.95,20
20130501|2012-12-11 06:30,11,51.95,51.95,51.9,51.9,6
20130501|2012-12-11 07:00,11,51.89,51.99,51.86,51.92,106
20130501|2012-12-11 07:30,11,51.97,52.05,51.48,51.57,256
20130501|2012-12-11 08:00,11,51.53,51.71,51.53,51.64,132
20130501|2012-12-11 08:30,11,51.62,51.68,51.56,51.59,45
20130501|2012-12-11 09:00,11,51.59,51.67,51.57,51.66,42
20130501|2012-12-11 09:30,11,51.68,51.72,51.33,51.4,379
20130501|2012-12-11 10:00,11,51.42,51.43,51.15,51.26,99
20130501|2012-12-11 10:30,11,51.24,51.33,51.21,51.32,185
20130501|2012-12-11 11:00,11,51.31,51.39,51.31,51.32,101
20130501|2012-12-11 11:30,11,51.33,51.35,51.16,51.27,290
20130501|2012-12-11 12:00,11,51.25,51.36,51.22,51.28,81
20130501|2012-12-11 12:30,11,51.33,51.33,51.25,51.33,47
20130501|2012-12-11 13:00,11,51.34,51.45,51.31,51.37,77
20130501|2012-12-11 13:30,11,51.32,51.46,51.14,51.17,365
20130501|2012-12-11 17:00,12,51.22,51.26,51.19,51.26,28
20130501|2012-12-11 17:30,12,51.27,51.27,51.22,51.22,14
20130501|2012-12-11 19:00,12,51.19,51.22,51.11,51.11,9
20130501|2012-12-11 19:30,12,51.19,51.26,51.15,51.26,20
20130501|2012-12-11 20:00,12,51.26,51.26,51.22,51.22,100
20130501|2012-12-11 20:30,12,51.22,51.22,51.1,51.1,168
20130501|2012-12-11 21:00,12,51.1,51.1,51.08,51.08,239
20130501|2012-12-11 21:30,12,51.18,51.18,51.18,51.18,3
20130501|2012-12-11 22:00,12,51.08,51.08,51.05,51.07,13
20130501|2012-12-11 22:30,12,51.05,51.05,51.05,51.05,5
20130501|2012-12-11 23:00,12,51.08,51.08,51.08,51.08,1
20130501|2012-12-11 23:30,12,51.06,51.06,50.99,50.99,171
20130501|2012-12-12 00:00,12,51,51.02,50.98,50.98,21
20130501|2012-12-12 00:30,12,51,51,50.97,50.99,10
20130501|2012-12-12 01:00,12,51,51.06,51,51.06,10
20130501|2012-12-12 01:30,12,51.03,51.03,51.03,51.03,1
20130501|2012-12-12 02:00,12,51.04,51.04,50.99,51.02,26
20130501|2012-12-12 02:30,12,51.13,51.13,51.13,51.13,1
20130501|2012-12-12 03:00,12,51.12,51.15,51.1,51.1,6
20130501|2012-12-12 03:30,12,51.08,51.13,50.99,50.99,20
20130501|2012-12-12 04:00,12,51.02,51.02,50.96,51,13
20130501|2012-12-12 04:30,12,51,51,51,51,1
20130501|2012-12-12 05:00,12,50.97,51.05,50.96,51.04,72
20130501|2012-12-12 05:30,12,51.05,51.06,51.05,51.05,4
20130501|2012-12-12 06:00,12,51.04,51.07,51.04,51.06,7
20130501|2012-12-12 06:30,12,51.05,51.08,51.04,51.04,25
20130501|2012-12-12 07:00,12,51.04,51.05,51.01,51.01,24
20130501|2012-12-12 07:30,12,50.98,51.06,50.94,51.04,29
20130501|2012-12-12 08:00,12,51.04,51.13,51.01,51.13,16
20130501|2012-12-12 08:30,12,51.1,51.26,51.1,51.24,62
20130501|2012-12-12 09:00,12,51.2,51.38,51.2,51.31,96
20130501|2012-12-12 09:30,12,51.3,51.35,51.05,51.1,292
20130501|2012-12-12 10:00,12,51.05,51.06,50.63,50.76,438
20130501|2012-12-12 10:30,12,50.85,51.07,50.79,50.98,205
20130501|2012-12-12 11:00,12,50.92,50.99,50.91,50.94,123
20130501|2012-12-12 11:30,12,50.95,50.99,50.9,50.91,121
20130501|2012-12-12 12:00,12,50.88,50.99,50.85,50.87,208
20130501|2012-12-12 12:30,12,50.84,50.89,50.69,50.72,307
20130501|2012-12-12 13:00,12,50.71,50.71,50.57,50.65,173
20130501|2012-12-12 13:30,12,50.67,50.68,50.46,50.48,500
20130501|2012-12-12 17:00,13,50.37,50.55,50.37,50.43,112
20130501|2012-12-12 18:00,13,50.6,50.6,50.6,50.6,1
20130501|2012-12-12 18:30,13,50.6,50.61,50.52,50.52,61
20130501|2012-12-12 19:00,13,50.52,50.66,50.52,50.63,108
20130501|2012-12-12 19:30,13,50.61,50.61,50.42,50.42,77
20130501|2012-12-12 20:00,13,50.41,50.5,50.34,50.5,90
20130501|2012-12-12 20:30,13,50.5,50.56,50.5,50.53,36
20130501|2012-12-12 21:00,13,50.52,50.52,50.51,50.51,90
20130501|2012-12-12 21:30,13,50.5,50.5,50.5,50.5,35
20130501|2012-12-12 22:00,13,50.5,50.5,50.48,50.48,4
20130501|2012-12-12 22:30,13,50.46,50.46,50.45,50.45,16
20130501|2012-12-12 23:00,13,50.45,50.45,50.44,50.45,78
20130501|2012-12-12 23:30,13,50.52,50.52,50.52,50.52,37
20130501|2012-12-13 00:00,13,50.4,50.4,50.4,50.4,7
20130501|2012-12-13 00:30,13,50.4,50.4,50.4,50.4,31
20130501|2012-12-13 01:00,13,50.38,50.39,50.38,50.39,11
20130501|2012-12-13 01:30,13,50.36,50.38,50.36,50.38,35
20130501|2012-12-13 02:00,13,50.43,50.43,50.43,50.43,1
20130501|2012-12-13 02:30,13,50.39,50.39,50.36,50.36,11
20130501|2012-12-13 03:00,13,50.38,50.4,50.38,50.4,50
20130501|2012-12-13 03:30,13,50.4,50.48,50.4,50.48,35
20130501|2012-12-13 04:00,13,50.49,50.53,50.49,50.53,5
20130501|2012-12-13 04:30,13,50.48,50.55,50.47,50.55,29
20130501|2012-12-13 05:00,13,50.54,50.58,50.5,50.5,21
20130501|2012-12-13 05:30,13,50.51,50.52,50.46,50.46,12
20130501|2012-12-13 06:00,13,50.46,50.55,50.46,50.55,11
20130501|2012-12-13 06:30,13,50.6,50.66,50.6,50.66,24
20130501|2012-12-13 07:00,13,50.63,50.65,50.59,50.6,14
20130501|2012-12-13 07:30,13,50.64,50.68,50.5,50.58,211
20130501|2012-12-13 08:00,13,50.6,50.64,50.58,50.64,33
20130501|2012-12-13 08:30,13,50.63,50.68,50.59,50.61,284
20130501|2012-12-13 09:00,13,50.64,50.81,50.6,50.76,191
20130501|2012-12-13 09:30,13,50.76,50.76,50.64,50.7,191
20130501|2012-12-13 10:00,13,50.67,50.67,50.37,50.42,462
20130501|2012-12-13 10:30,13,50.41,50.53,50.38,50.44,160
20130501|2012-12-13 11:00,13,50.44,50.44,50.15,50.17,335
20130501|2012-12-13 11:30,13,50.2,50.25,50.16,50.25,83
20130501|2012-12-13 12:00,13,50.26,50.26,50.13,50.21,48
20130501|2012-12-13 12:30,13,50.29,50.31,50.21,50.21,65
20130501|2012-12-13 13:00,13,50.23,50.27,50.2,50.23,103
20130501|2012-12-13 13:30,13,50.24,50.24,49.85,49.9,544
20130501|2012-12-13 17:00,14,49.94,49.94,49.9,49.9,3
20130501|2012-12-13 17:30,14,49.96,49.97,49.96,49.96,7
20130501|2012-12-13 18:00,14,49.96,50.03,49.96,50.03,3
20130501|2012-12-13 19:00,14,50.02,50.1,50.02,50.1,13
20130501|2012-12-13 19:30,14,50.13,50.27,50.13,50.27,232
20130501|2012-12-13 20:00,14,50.24,50.3,50.22,50.29,93
20130501|2012-12-13 20:30,14,50.3,50.35,50.3,50.35,158
20130501|2012-12-13 21:00,14,50.29,50.3,50.28,50.29,41
20130501|2012-12-13 21:30,14,50.25,50.25,50.25,50.25,7
20130501|2012-12-13 22:00,14,50.25,50.27,50.25,50.26,45
20130501|2012-12-13 22:30,14,50.2,50.5,50.2,50.5,4
20130501|2012-12-13 23:00,14,50.25,50.34,50.25,50.34,29
20130501|2012-12-13 23:30,14,50.38,50.39,50.31,50.34,97
20130501|2012-12-14 00:00,14,50.33,50.44,50.33,50.44,495
20130501|2012-12-14 00:30,14,50.44,50.5,50.43,50.49,126
20130501|2012-12-14 01:00,14,50.5,50.5,50.44,50.44,14
20130501|2012-12-14 01:30,14,50.44,50.51,50.44,50.51,16
20130501|2012-12-14 02:00,14,50.54,50.58,50.51,50.54,32
20130501|2012-12-14 02:30,14,50.55,50.63,50.5,50.6,31
20130501|2012-12-14 03:00,14,50.54,50.54,50.51,50.51,6
20130501|2012-12-14 03:30,14,50.52,50.63,50.52,50.62,36
20130501|2012-12-14 04:00,14,50.63,50.63,50.58,50.58,16
20130501|2012-12-14 04:30,14,50.58,50.64,50.55,50.64,49
20130501|2012-12-14 05:00,14,50.62,50.63,50.6,50.6,27
20130501|2012-12-14 05:30,14,50.7,50.7,50.52,50.53,22
20130501|2012-12-14 06:00,14,50.53,50.53,50.47,50.5,8
20130501|2012-12-14 07:00,14,50.5,50.55,50.5,50.53,24
20130501|2012-12-14 07:30,14,50.5,50.55,50.39,50.44,74
20130501|2012-12-14 08:00,14,50.43,50.51,50.41,50.51,48
20130501|2012-12-14 08:30,14,50.53,50.6,50.53,50.55,7
20130501|2012-12-14 09:00,14,50.59,50.6,50.4,50.44,110
20130501|2012-12-14 09:30,14,50.44,50.95,50.44,50.85,510
20130501|2012-12-14 10:00,14,50.85,50.91,50.79,50.82,175
20130501|2012-12-14 10:30,14,50.8,50.82,50.72,50.76,169
20130501|2012-12-14 11:00,14,50.79,50.86,50.76,50.83,280
20130501|2012-12-14 11:30,14,50.82,50.89,50.78,50.84,302
20130501|2012-12-14 12:00,14,50.85,50.9,50.77,50.83,268
20130501|2012-12-14 12:30,14,50.85,50.89,50.81,50.86,85
20130501|2012-12-14 13:00,14,50.84,50.86,50.77,50.81,108
20130501|2012-12-14 13:30,14,50.8,50.94,50.8,50.81,387
20130501|2012-12-16 17:00,17,51,51.02,50.81,50.81,11
20130501|2012-12-16 17:30,17,50.83,50.87,50.83,50.86,11
20130501|2012-12-16 18:00,17,50.98,51.01,50.98,51.01,3
20130501|2012-12-16 18:30,17,51.06,51.1,50.88,50.88,33
20130501|2012-12-16 19:00,17,50.95,50.95,50.82,50.83,34
20130501|2012-12-16 19:30,17,50.92,50.98,50.87,50.91,103
20130501|2012-12-16 20:00,17,50.92,50.93,50.92,50.92,26
20130501|2012-12-16 20:30,17,50.9,50.93,50.88,50.88,26
20130501|2012-12-16 21:30,17,50.89,50.92,50.89,50.9,4
20130501|2012-12-16 23:00,17,50.94,50.94,50.84,50.84,3
20130501|2012-12-16 23:30,17,50.81,50.82,50.81,50.82,4
20130501|2012-12-17 00:30,17,50.76,50.77,50.71,50.74,20
20130501|2012-12-17 01:00,17,50.8,50.8,50.78,50.78,20
20130501|2012-12-17 01:30,17,50.76,50.78,50.76,50.78,8
20130501|2012-12-17 02:00,17,50.81,51,50.81,50.96,61
20130501|2012-12-17 02:30,17,50.98,51.13,50.98,51.09,25
20130501|2012-12-17 03:00,17,51.08,51.08,50.99,51,5
20130501|2012-12-17 03:30,17,51.07,51.12,51.07,51.12,6
20130501|2012-12-17 04:00,17,51.1,51.1,51.05,51.05,2
20130501|2012-12-17 06:00,17,50.96,50.96,50.96,50.96,1
20130501|2012-12-17 06:30,17,51,51,50.75,50.75,18
20130501|2012-12-17 07:00,17,50.76,50.82,50.76,50.78,14
20130501|2012-12-17 07:30,17,50.85,50.93,50.84,50.85,16
20130501|2012-12-17 08:00,17,50.84,50.85,50.76,50.85,16
20130501|2012-12-17 08:30,17,50.86,50.93,50.86,50.93,33
20130501|2012-12-17 09:00,17,50.9,50.97,50.9,50.95,19
20130501|2012-12-17 09:30,17,50.95,51.03,50.79,50.8,426
20130501|2012-12-17 10:00,17,50.8,50.84,50.55,50.62,192
20130501|2012-12-17 10:30,17,50.61,50.67,50.33,50.52,445
20130501|2012-12-17 11:00,17,50.51,50.52,50.43,50.45,123
20130501|2012-12-17 11:30,17,50.45,50.49,50.43,50.45,170
20130501|2012-12-17 12:00,17,50.45,50.51,50.45,50.49,86
20130501|2012-12-17 12:30,17,50.43,50.62,50.43,50.52,72
20130501|2012-12-17 13:00,17,50.54,50.71,50.54,50.65,67
20130501|2012-12-17 13:30,17,50.68,50.78,50.62,50.71,166
20130501|2012-12-17 17:00,18,50.62,50.71,50.62,50.7,4
20130501|2012-12-17 17:30,18,50.68,50.68,50.68,50.68,4
20130501|2012-12-17 18:00,18,50.7,50.73,50.7,50.73,3
20130501|2012-12-17 18:30,18,50.68,50.68,50.68,50.68,1
20130501|2012-12-17 19:00,18,50.67,50.9,50.66,50.9,251
20130501|2012-12-17 19:30,18,50.9,50.9,50.7,50.71,47
20130501|2012-12-17 20:00,18,50.75,50.81,50.75,50.8,31
20130501|2012-12-17 20:30,18,50.8,50.88,50.79,50.87,44
20130501|2012-12-17 21:00,18,50.95,50.95,50.92,50.92,3
20130501|2012-12-17 21:30,18,50.9,50.9,50.9,50.9,1
20130501|2012-12-17 22:00,18,50.88,50.88,50.85,50.85,8
20130501|2012-12-17 22:30,18,50.85,50.85,50.85,50.85,134
20130501|2012-12-17 23:00,18,50.85,50.87,50.85,50.85,30
20130501|2012-12-17 23:30,18,50.85,50.86,50.81,50.81,114
20130501|2012-12-18 00:00,18,50.81,50.83,50.81,50.83,3
20130501|2012-12-18 00:30,18,50.84,50.87,50.84,50.87,7
20130501|2012-12-18 01:30,18,50.84,50.84,50.84,50.84,1
20130501|2012-12-18 03:00,18,50.85,50.85,50.72,50.74,16
20130501|2012-12-18 03:30,18,50.75,50.75,50.72,50.72,5
20130501|2012-12-18 04:00,18,50.67,50.67,50.66,50.66,101
20130501|2012-12-18 04:30,18,50.53,50.53,50.33,50.43,32
20130501|2012-12-18 05:00,18,50.38,50.38,50.38,50.38,5
20130501|2012-12-18 05:30,18,50.48,50.51,50.43,50.43,15
20130501|2012-12-18 06:00,18,50.42,50.46,50.42,50.46,6
20130501|2012-12-18 06:30,18,50.47,50.57,50.47,50.57,5
20130501|2012-12-18 07:00,18,50.49,50.49,50.49,50.49,11
20130501|2012-12-18 07:30,18,50.48,50.48,50.43,50.43,64
20130501|2012-12-18 08:00,18,50.41,50.41,50.21,50.23,254
20130501|2012-12-18 08:30,18,50.27,50.28,50.13,50.19,92
20130501|2012-12-18 09:00,18,50.19,50.23,50.1,50.13,166
20130501|2012-12-18 09:30,18,50.15,50.25,50.05,50.09,384
20130501|2012-12-18 10:00,18,50.07,50.18,50.04,50.11,292
20130501|2012-12-18 10:30,18,50.1,50.21,50.08,50.21,215
20130501|2012-12-18 11:00,18,50.2,50.27,50.16,50.21,135
20130501|2012-12-18 11:30,18,50.16,50.16,50.02,50.02,167
20130501|2012-12-18 12:00,18,50.04,50.07,49.96,49.98,136
20130501|2012-12-18 12:30,18,50.01,50.2,50.01,50.11,157
20130501|2012-12-18 13:00,18,50.19,50.19,50.09,50.11,58
20130501|2012-12-18 13:30,18,50.05,50.05,49.95,50.03,318
20130501|2012-12-18 17:00,19,50.1,50.15,50.1,50.14,32
20130501|2012-12-18 17:30,19,50.2,50.27,50.2,50.27,2
20130501|2012-12-18 18:00,19,50.2,50.2,50.11,50.17,16
20130501|2012-12-18 18:30,19,50.1,50.17,50.1,50.16,4
20130501|2012-12-18 19:00,19,50.22,50.32,50.22,50.3,62
20130501|2012-12-18 19:30,19,50.25,50.3,50.25,50.3,171
20130501|2012-12-18 20:00,19,50.26,50.35,50.26,50.28,202
20130501|2012-12-18 20:30,19,50.25,50.25,50.16,50.2,64
20130501|2012-12-18 21:00,19,50.16,50.2,50.06,50.08,19
20130501|2012-12-18 22:30,19,50,50,50,50,3
20130501|2012-12-18 23:00,19,50.02,50.02,50.02,50.02,1
20130501|2012-12-18 23:30,19,50,50.03,49.99,50,16
20130501|2012-12-19 00:00,19,50.05,50.06,50.05,50.06,73
20130501|2012-12-19 00:30,19,50.12,50.22,50.12,50.19,15
20130501|2012-12-19 01:00,19,50.18,50.18,50.18,50.18,1
20130501|2012-12-19 01:30,19,50.22,50.22,50.16,50.16,9
20130501|2012-12-19 02:00,19,50.14,50.14,50.01,50.01,69
20130501|2012-12-19 02:30,19,49.98,50.23,49.98,50.18,63
20130501|2012-12-19 03:00,19,50.15,50.17,50.15,50.17,2
20130501|2012-12-19 03:30,19,50.18,50.2,50.18,50.2,50
20130501|2012-12-19 04:30,19,50.17,50.17,50.1,50.1,108
20130501|2012-12-19 05:00,19,50.12,50.12,50.12,50.12,18
20130501|2012-12-19 05:30,19,50.18,50.18,50.18,50.18,10
20130501|2012-12-19 06:00,19,50.21,50.21,50.21,50.21,1
20130501|2012-12-19 06:30,19,50.27,50.27,50.27,50.27,1
20130501|2012-12-19 07:00,19,50.24,50.26,50.24,50.26,4
20130501|2012-12-19 07:30,19,50.22,50.22,50.21,50.21,2
20130501|2012-12-19 08:00,19,50.17,50.19,50.12,50.16,150
20130501|2012-12-19 08:30,19,50.12,50.21,50.12,50.21,22
20130501|2012-12-19 09:00,19,50.14,50.19,50.09,50.1,101
20130501|2012-12-19 09:30,19,50.1,50.1,49.96,49.97,599
20130501|2012-12-19 10:00,19,49.99,50.03,49.87,49.99,629
20130501|2012-12-19 10:30,19,49.98,50.13,49.96,50.06,506
20130501|2012-12-19 11:00,19,50.07,50.09,49.99,50.02,308
20130501|2012-12-19 11:30,19,50.02,50.02,49.84,49.94,557
20130501|2012-12-19 12:00,19,49.94,49.95,49.62,49.65,380
20130501|2012-12-19 12:30,19,49.65,49.68,49.55,49.58,131
20130501|2012-12-19 13:00,19,49.58,49.63,49.42,49.45,451
20130501|2012-12-19 13:30,19,49.45,49.46,49.1,49.2,671
20130501|2012-12-19 17:00,20,49.38,49.46,49.29,49.33,156
20130501|2012-12-19 17:30,20,49.31,49.31,49.31,49.31,2
20130501|2012-12-19 18:00,20,49.35,49.35,49.28,49.28,20
20130501|2012-12-19 18:30,20,49.29,49.35,49.27,49.29,126
20130501|2012-12-19 19:00,20,49.49,49.52,49.24,49.35,118
20130501|2012-12-19 19:30,20,49.29,49.29,49.21,49.21,10
20130501|2012-12-19 20:00,20,49.18,49.23,49.18,49.23,3
20130501|2012-12-19 20:30,20,49.29,49.35,49.28,49.35,108
20130501|2012-12-19 21:00,20,49.32,49.45,49.29,49.45,260
20130501|2012-12-19 21:30,20,49.52,49.52,49.52,49.52,21
20130501|2012-12-19 22:00,20,49.52,49.52,49.43,49.43,41
20130501|2012-12-19 22:30,20,49.41,49.44,49.41,49.41,16
20130501|2012-12-19 23:00,20,49.4,49.45,49.4,49.45,122
20130501|2012-12-19 23:30,20,49.45,49.5,49.45,49.47,38
20130501|2012-12-20 00:00,20,49.47,49.47,49.47,49.47,15
20130501|2012-12-20 00:30,20,49.46,49.48,49.43,49.43,30
20130501|2012-12-20 01:00,20,49.43,49.45,49.42,49.42,49
20130501|2012-12-20 01:30,20,49.41,49.41,49.28,49.28,95
20130501|2012-12-20 02:00,20,49.2,49.24,49.13,49.21,124
20130501|2012-12-20 02:30,20,49.21,49.21,49.19,49.2,11
20130501|2012-12-20 03:30,20,49.13,49.19,49.05,49.16,208
20130501|2012-12-20 04:00,20,49.16,49.17,49.07,49.14,60
20130501|2012-12-20 04:30,20,49.08,49.11,49.07,49.08,37
20130501|2012-12-20 05:00,20,49.09,49.34,49.09,49.19,38
20130501|2012-12-20 05:30,20,49.16,49.16,49.15,49.15,12
20130501|2012-12-20 06:00,20,49.11,49.11,49.06,49.08,111
20130501|2012-12-20 06:30,20,49.09,49.11,49.03,49.1,94
20130501|2012-12-20 07:00,20,49.1,49.1,49.08,49.09,131
20130501|2012-12-20 07:30,20,49.09,49.11,48.79,48.95,319
20130501|2012-12-20 08:00,20,48.9,48.93,48.4,48.81,1180
20130501|2012-12-20 08:30,20,48.75,48.91,48.68,48.81,422
20130501|2012-12-20 09:00,20,48.76,48.82,48.69,48.7,81
20130501|2012-12-20 09:30,20,48.67,49.04,48.66,48.98,156
20130501|2012-12-20 10:00,20,48.98,48.98,48.84,48.85,235
20130501|2012-12-20 10:30,20,48.81,48.86,48.74,48.78,174
20130501|2012-12-20 11:00,20,48.77,48.9,48.76,48.76,306
20130501|2012-12-20 11:30,20,48.75,48.9,48.7,48.82,292
20130501|2012-12-20 12:00,20,48.86,48.86,48.77,48.85,190
20130501|2012-12-20 12:30,20,48.85,48.85,48.67,48.68,250
20130501|2012-12-20 13:00,20,48.67,48.77,48.57,48.76,339
20130501|2012-12-20 13:30,20,48.67,48.91,48.67,48.89,342
20130501|2012-12-20 17:00,21,48.9,49.13,48.9,49.12,19
20130501|2012-12-20 17:30,21,49.12,49.12,49.1,49.1,6
20130501|2012-12-20 18:00,21,49.12,49.12,49.09,49.09,21
20130501|2012-12-20 18:30,21,49.03,49.03,48.94,49.03,15
20130501|2012-12-20 19:00,21,49.17,49.5,49.17,49.37,462
20130501|2012-12-20 19:30,21,49.34,49.39,49.24,49.27,47
20130501|2012-12-20 20:00,21,49.32,49.35,49.32,49.35,3
20130501|2012-12-20 20:30,21,49.33,49.42,49.33,49.42,62
20130501|2012-12-20 21:00,21,49.42,49.42,49.39,49.39,101
20130501|2012-12-20 21:30,21,49.39,49.39,49.37,49.37,2
20130501|2012-12-20 22:00,21,49.39,49.4,49.37,49.4,71
20130501|2012-12-20 22:30,21,49.39,49.39,49.35,49.35,72
20130501|2012-12-20 23:00,21,49.37,49.41,49.36,49.41,19
20130501|2012-12-20 23:30,21,49.4,49.54,49.37,49.54,96
20130501|2012-12-21 00:00,21,49.55,49.73,49.55,49.67,100
20130501|2012-12-21 00:30,21,49.7,49.7,49.65,49.65,91
20130501|2012-12-21 01:00,21,49.74,49.75,49.62,49.66,151
20130501|2012-12-21 01:30,21,49.66,49.7,49.65,49.66,160
20130501|2012-12-21 02:00,21,49.66,49.66,49.54,49.63,129
20130501|2012-12-21 02:30,21,49.57,49.58,49.45,49.57,288
20130501|2012-12-21 03:00,21,49.49,49.54,49.43,49.51,78
20130501|2012-12-21 03:30,21,49.56,49.59,49.55,49.59,369
20130501|2012-12-21 04:00,21,49.6,49.72,49.6,49.72,96
20130501|2012-12-21 04:30,21,49.63,49.63,49.6,49.6,221
20130501|2012-12-21 05:00,21,49.56,49.56,49.51,49.53,47
20130501|2012-12-21 05:30,21,49.55,49.55,49.52,49.52,158
20130501|2012-12-21 06:00,21,49.49,49.51,49.39,49.45,224
20130501|2012-12-21 06:30,21,49.4,49.45,49.4,49.45,3
20130501|2012-12-21 07:00,21,49.42,49.42,49.42,49.42,5
20130501|2012-12-21 07:30,21,49.4,49.49,49.39,49.45,85
20130501|2012-12-21 08:00,21,49.44,49.48,49.43,49.43,153
20130501|2012-12-21 08:30,21,49.45,49.55,49.4,49.55,59
20130501|2012-12-21 09:00,21,49.5,49.55,49.45,49.45,47
20130501|2012-12-21 09:30,21,49.47,49.78,49.42,49.75,429
20130501|2012-12-21 10:00,21,49.75,49.8,49.59,49.66,300
20130501|2012-12-21 10:30,21,49.61,49.75,49.58,49.67,188
20130501|2012-12-21 11:00,21,49.71,49.87,49.7,49.82,152
20130501|2012-12-21 11:30,21,49.82,49.82,49.7,49.73,173
20130501|2012-12-21 12:00,21,49.74,49.78,49.68,49.73,138
20130501|2012-12-21 12:30,21,49.71,49.86,49.68,49.81,435
20130501|2012-12-21 13:00,21,49.83,49.87,49.74,49.74,222
20130501|2012-12-21 13:30,21,49.72,49.86,49.52,49.52,446
20130501|2012-12-23 17:00,24,49.65,49.8,49.62,49.7,48
20130501|2012-12-23 17:30,24,49.71,49.71,49.52,49.52,12
20130501|2012-12-23 18:00,24,49.64,49.81,49.64,49.74,9
20130501|2012-12-23 18:30,24,49.76,49.79,49.74,49.79,19
20130501|2012-12-23 19:00,24,49.79,49.86,49.79,49.85,15
20130501|2012-12-23 19:30,24,49.86,49.9,49.86,49.89,117
20130501|2012-12-23 20:00,24,49.96,49.96,49.8,49.88,43
20130501|2012-12-23 20:30,24,49.86,49.88,49.82,49.88,6
20130501|2012-12-23 21:00,24,49.89,49.91,49.82,49.85,18
20130501|2012-12-23 21:30,24,49.84,49.87,49.84,49.87,17
20130501|2012-12-23 23:30,24,49.9,49.9,49.9,49.9,1
20130501|2012-12-24 00:00,24,49.88,49.88,49.87,49.87,2
20130501|2012-12-24 00:30,24,49.88,49.89,49.68,49.68,160
20130501|2012-12-24 01:00,24,49.67,49.7,49.65,49.69,90
20130501|2012-12-24 01:30,24,49.65,49.67,49.65,49.67,2
20130501|2012-12-24 02:00,24,49.69,49.69,49.52,49.52,5
20130501|2012-12-24 02:30,24,49.5,49.5,49.48,49.48,4
20130501|2012-12-24 03:00,24,49.43,49.58,49.43,49.58,21
20130501|2012-12-24 03:30,24,49.56,49.59,49.5,49.5,18
20130501|2012-12-24 04:00,24,49.59,49.6,49.52,49.52,9
20130501|2012-12-24 05:00,24,49.6,49.62,49.6,49.62,11
20130501|2012-12-24 05:30,24,49.64,49.67,49.6,49.6,17
20130501|2012-12-24 06:00,24,49.67,49.7,49.67,49.68,6
20130501|2012-12-24 06:30,24,49.62,49.65,49.62,49.64,10
20130501|2012-12-24 07:00,24,49.6,49.6,49.58,49.58,3
20130501|2012-12-24 07:30,24,49.66,49.67,49.66,49.67,6
20130501|2012-12-24 08:00,24,49.65,49.69,49.65,49.68,21
20130501|2012-12-24 08:30,24,49.69,49.69,49.65,49.65,12
20130501|2012-12-24 09:00,24,49.66,49.69,49.63,49.69,6
20130501|2012-12-24 09:30,24,49.66,49.7,49.56,49.64,111
20130501|2012-12-24 10:00,24,49.61,49.72,49.61,49.62,58
20130501|2012-12-24 10:30,24,49.59,49.71,49.59,49.71,81
20130501|2012-12-24 11:00,24,49.66,49.77,49.66,49.76,102
20130501|2012-12-24 11:30,24,49.77,49.86,49.75,49.84,138
20130501|2012-12-26 09:30,26,49.92,49.92,49.54,49.57,351
20130501|2012-12-26 10:00,26,49.53,49.54,49.4,49.41,184
20130501|2012-12-26 10:30,26,49.39,49.45,49.34,49.34,132
20130501|2012-12-26 11:00,26,49.34,49.38,49.28,49.28,134
20130501|2012-12-26 11:30,26,49.27,49.35,49.26,49.35,51
20130501|2012-12-26 12:00,26,49.31,49.36,49.27,49.29,63
20130501|2012-12-26 12:30,26,49.3,49.36,49.3,49.36,86
20130501|2012-12-26 13:00,26,49.36,49.36,49.3,49.31,26
20130501|2012-12-26 13:30,26,49.28,49.29,49.09,49.11,280
20130501|2012-12-26 17:00,27,49.13,49.18,49.13,49.18,3
20130501|2012-12-26 17:30,27,49.2,49.2,49.2,49.2,2
20130501|2012-12-26 18:30,27,49.11,49.11,48.97,49.02,15
20130501|2012-12-26 19:00,27,49.12,49.31,49.12,49.15,63
20130501|2012-12-26 19:30,27,49.25,49.27,49.21,49.25,10
20130501|2012-12-26 20:00,27,49.22,49.24,49.15,49.24,41
20130501|2012-12-26 20:30,27,49.25,49.34,49.21,49.31,8
20130501|2012-12-26 21:00,27,49.4,49.45,49.33,49.33,88
20130501|2012-12-26 21:30,27,49.32,49.32,49.32,49.32,1
20130501|2012-12-26 23:00,27,49.36,49.36,49.34,49.34,4
20130501|2012-12-26 23:30,27,49.34,49.34,49.33,49.34,4
20130501|2012-12-27 00:00,27,49.36,49.42,49.36,49.42,4
20130501|2012-12-27 00:30,27,49.45,49.51,49.44,49.51,7
20130501|2012-12-27 01:00,27,49.55,49.66,49.55,49.66,44
20130501|2012-12-27 01:30,27,49.6,49.6,49.57,49.57,16
20130501|2012-12-27 02:00,27,49.54,49.56,49.54,49.56,7
20130501|2012-12-27 02:30,27,49.56,49.56,49.56,49.56,15
20130501|2012-12-27 03:00,27,49.57,49.58,49.56,49.57,8
20130501|2012-12-27 03:30,27,49.58,49.64,49.58,49.64,87
20130501|2012-12-27 04:00,27,49.67,49.67,49.67,49.67,1
20130501|2012-12-27 04:30,27,49.61,49.61,49.6,49.6,3
20130501|2012-12-27 06:00,27,49.47,49.47,49.46,49.46,3
20130501|2012-12-27 06:30,27,49.48,49.49,49.44,49.44,6
20130501|2012-12-27 07:00,27,49.4,49.56,49.4,49.55,108
20130501|2012-12-27 07:30,27,49.54,49.67,49.52,49.6,56
20130501|2012-12-27 08:00,27,49.59,49.6,49.52,49.52,11
20130501|2012-12-27 08:30,27,49.55,49.59,49.5,49.5,80
20130501|2012-12-27 09:00,27,49.46,49.5,49.38,49.38,85
20130501|2012-12-27 09:30,27,49.37,49.65,49.37,49.48,138
20130501|2012-12-27 10:00,27,49.47,49.48,49.26,49.29,346
20130501|2012-12-27 10:30,27,49.26,49.26,49.15,49.2,229
20130501|2012-12-27 11:00,27,49.18,49.21,49.12,49.12,36
20130501|2012-12-27 11:30,27,49.12,49.14,49.08,49.1,66
20130501|2012-12-27 12:00,27,49.08,49.22,49.07,49.15,152
20130501|2012-12-27 12:30,27,49.1,49.14,49.09,49.09,24
20130501|2012-12-27 13:00,27,49.1,49.16,49.1,49.11,53
20130501|2012-12-27 13:30,27,49.11,49.25,49.09,49.23,183
20130501|2012-12-27 17:00,28,49.37,49.39,49.31,49.31,3
20130501|2012-12-27 18:30,28,49.38,49.51,49.37,49.51,9
20130501|2012-12-27 19:00,28,49.57,49.61,49.44,49.6,72
20130501|2012-12-27 19:30,28,49.56,49.61,49.53,49.6,13
20130501|2012-12-27 20:00,28,49.61,49.64,49.6,49.61,19
20130501|2012-12-27 20:30,28,49.61,49.64,49.57,49.61,25
20130501|2012-12-27 21:00,28,49.61,49.63,49.59,49.63,37
20130501|2012-12-27 21:30,28,49.61,49.63,49.6,49.61,8
20130501|2012-12-27 22:00,28,49.6,49.63,49.58,49.63,24
20130501|2012-12-27 22:30,28,49.64,49.64,49.64,49.64,1
20130501|2012-12-27 23:00,28,49.63,49.64,49.63,49.64,3
20130501|2012-12-27 23:30,28,49.61,49.61,49.45,49.45,53
20130501|2012-12-28 00:00,28,49.45,49.64,49.45,49.64,60
20130501|2012-12-28 00:30,28,49.61,49.61,49.61,49.61,17
20130501|2012-12-28 01:00,28,49.64,49.64,49.6,49.6,3
20130501|2012-12-28 01:30,28,49.61,49.68,49.61,49.68,33
20130501|2012-12-28 02:00,28,49.67,49.79,49.67,49.79,2
20130501|2012-12-28 02:30,28,49.79,49.79,49.76,49.76,6
20130501|2012-12-28 03:00,28,49.76,49.76,49.72,49.72,2
20130501|2012-12-28 03:30,28,49.61,49.61,49.6,49.6,17
20130501|2012-12-28 04:00,28,49.62,49.62,49.6,49.6,13
20130501|2012-12-28 04:30,28,49.61,49.66,49.61,49.66,5
20130501|2012-12-28 05:00,28,49.65,49.65,49.63,49.63,20
20130501|2012-12-28 05:30,28,49.66,49.66,49.66,49.66,2
20130501|2012-12-28 06:00,28,49.62,49.62,49.62,49.62,1
20130501|2012-12-28 06:30,28,49.65,49.68,49.64,49.64,6
20130501|2012-12-28 07:00,28,49.67,49.67,49.62,49.63,10
20130501|2012-12-28 07:30,28,49.67,49.82,49.48,49.81,90
20130501|2012-12-28 08:00,28,49.84,49.84,49.6,49.66,58
20130501|2012-12-28 08:30,28,49.62,49.62,49.49,49.59,107
20130501|2012-12-28 09:00,28,49.63,49.71,49.55,49.6,40
20130501|2012-12-28 09:30,28,49.59,49.83,49.56,49.79,186
20130501|2012-12-28 10:00,28,49.78,49.81,49.68,49.75,167
20130501|2012-12-28 10:30,28,49.75,49.87,49.75,49.82,232
20130501|2012-12-28 11:00,28,49.84,49.85,49.75,49.79,126
20130501|2012-12-28 11:30,28,49.8,49.8,49.71,49.77,173
20130501|2012-12-28 12:00,28,49.78,49.86,49.7,49.7,68
20130501|2012-12-28 12:30,28,49.68,49.9,49.63,49.86,130
20130501|2012-12-28 13:00,28,49.82,49.87,49.74,49.87,34
20130501|2012-12-28 13:30,28,49.83,50.02,49.72,49.85,394
20130501|2012-12-30 17:00,31,49.84,49.98,49.83,49.96,20
20130501|2012-12-30 17:30,31,49.95,49.95,49.94,49.94,2
20130501|2012-12-30 18:00,31,49.93,49.93,49.88,49.88,12
20130501|2012-12-30 18:30,31,49.89,49.96,49.89,49.91,40
20130501|2012-12-30 19:00,31,49.91,50.15,49.91,50.15,93
20130501|2012-12-30 19:30,31,50.11,50.16,50.11,50.16,42
20130501|2012-12-30 20:00,31,50.08,50.1,50.07,50.07,50
20130501|2012-12-30 20:30,31,50.08,50.1,50.01,50.03,149
20130501|2012-12-30 21:00,31,50.08,50.13,50.03,50.03,94
20130501|2012-12-30 21:30,31,50.01,50.01,50.01,50.01,1
20130501|2012-12-30 22:00,31,49.99,49.99,49.97,49.97,6
20130501|2012-12-30 22:30,31,49.95,49.97,49.93,49.97,28
20130501|2012-12-30 23:00,31,50,50.02,50,50.02,43
20130501|2012-12-30 23:30,31,49.91,49.91,49.68,49.7,25
20130501|2012-12-31 00:00,31,49.78,49.84,49.7,49.76,64
20130501|2012-12-31 00:30,31,49.69,49.69,49.51,49.63,22
20130501|2012-12-31 01:00,31,49.68,49.75,49.67,49.67,5
20130501|2012-12-31 01:30,31,49.65,49.65,49.65,49.65,2
20130501|2012-12-31 02:00,31,49.62,49.67,49.61,49.61,13
20130501|2012-12-31 02:30,31,49.61,49.67,49.61,49.67,7
20130501|2012-12-31 03:00,31,49.68,49.7,49.68,49.69,16
20130501|2012-12-31 03:30,31,49.69,49.7,49.64,49.66,14
20130501|2012-12-31 04:00,31,49.68,49.68,49.31,49.31,40
20130501|2012-12-31 04:30,31,49.42,49.42,49.34,49.41,22
20130501|2012-12-31 05:00,31,49.41,49.41,49.41,49.41,1
20130501|2012-12-31 05:30,31,49.41,49.42,49.41,49.42,4
20130501|2012-12-31 06:00,31,49.45,49.45,49.38,49.39,27
20130501|2012-12-31 06:30,31,49.46,49.46,49.45,49.46,12
20130501|2012-12-31 07:00,31,49.46,49.46,49.38,49.43,8
20130501|2012-12-31 07:30,31,49.42,49.42,49.42,49.42,4
20130501|2012-12-31 08:00,31,49.44,49.46,49.4,49.42,26
20130501|2012-12-31 08:30,31,49.41,49.46,49.39,49.46,24
20130501|2012-12-31 09:00,31,49.46,49.57,49.45,49.57,34
20130501|2012-12-31 09:30,31,49.56,49.58,49.43,49.43,176
20130501|2012-12-31 10:00,31,49.43,49.47,49.41,49.45,71
20130501|2012-12-31 10:30,31,49.42,49.5,49.41,49.5,40
20130501|2012-12-31 11:00,31,49.47,49.68,49.47,49.66,81
20130501|2012-12-31 11:30,31,49.68,49.9,49.66,49.85,113
20130501|2012-12-31 12:00,31,49.87,49.91,49.81,49.89,67
20130501|2012-12-31 12:30,31,49.87,49.87,49.81,49.85,36
20130501|2012-12-31 13:00,31,49.88,49.96,49.79,49.96,136
20130501|2012-12-31 13:30,31,49.96,50.26,49.94,50.25,913
20130501|2013-01-02 09:30,2,51.04,51.83,51.01,51.53,3832
20130501|2013-01-02 10:00,2,51.52,51.72,51.35,51.57,1045
20130501|2013-01-02 10:30,2,51.56,51.57,51.36,51.37,410
20130501|2013-01-02 11:00,2,51.36,51.51,51.24,51.31,922
20130501|2013-01-02 11:30,2,51.28,51.36,51.21,51.36,593
20130501|2013-01-02 12:00,2,51.32,51.49,51.24,51.37,532
20130501|2013-01-02 12:30,2,51.36,51.73,51.28,51.73,424
20130501|2013-01-02 13:00,2,51.73,51.73,51.51,51.51,141
20130501|2013-01-02 13:30,2,51.5,51.73,51.39,51.4,745
20130501|2013-01-02 17:00,3,51.65,51.65,51.34,51.54,37
20130501|2013-01-02 17:30,3,51.58,51.6,51.49,51.49,19
20130501|2013-01-02 18:00,3,51.65,51.7,51.65,51.7,23
20130501|2013-01-02 18:30,3,51.7,51.71,51.68,51.68,13
20130501|2013-01-02 19:00,3,51.68,51.68,51.68,51.68,1
20130501|2013-01-02 19:30,3,51.58,51.58,51.55,51.55,30
20130501|2013-01-02 20:00,3,51.54,51.54,51.49,51.51,30
20130501|2013-01-02 20:30,3,51.5,51.5,51.36,51.38,54
20130501|2013-01-02 21:00,3,51.43,51.49,51.43,51.48,23
20130501|2013-01-02 21:30,3,51.49,51.5,51.47,51.47,9
20130501|2013-01-02 22:00,3,51.48,51.49,51.48,51.49,3
20130501|2013-01-02 22:30,3,51.49,51.49,51.49,51.49,3
20130501|2013-01-02 23:00,3,51.53,51.53,51.53,51.53,2
20130501|2013-01-02 23:30,3,51.52,51.54,51.51,51.54,21
20130501|2013-01-03 00:00,3,51.5,51.5,51.48,51.5,30
20130501|2013-01-03 00:30,3,51.5,51.5,51.5,51.5,2
20130501|2013-01-03 01:00,3,51.45,51.48,51.45,51.48,33
20130501|2013-01-03 01:30,3,51.48,51.49,51.45,51.46,110
20130501|2013-01-03 02:00,3,51.48,51.49,51.42,51.44,129
20130501|2013-01-03 02:30,3,51.42,51.43,51.41,51.41,30
20130501|2013-01-03 03:00,3,51.41,51.45,51.4,51.41,60
20130501|2013-01-03 03:30,3,51.41,51.45,51.39,51.4,251
20130501|2013-01-03 04:00,3,51.4,51.4,51.19,51.19,306
20130501|2013-01-03 04:30,3,51.2,51.25,51.18,51.23,356
20130501|2013-01-03 05:00,3,51.24,51.29,51.16,51.29,69
20130501|2013-01-03 05:30,3,51.34,51.41,51.27,51.28,90
20130501|2013-01-03 06:00,3,51.27,51.27,51.24,51.25,167
20130501|2013-01-03 06:30,3,51.33,51.36,51.3,51.31,21
20130501|2013-01-03 07:00,3,51.34,51.37,51.29,51.33,39
20130501|2013-01-03 07:30,3,51.29,51.36,51.28,51.32,81
20130501|2013-01-03 08:00,3,51.32,51.35,51.17,51.19,361
20130501|2013-01-03 08:30,3,51.13,51.18,51.09,51.1,86
20130501|2013-01-03 09:00,3,51.11,51.25,51.11,51.25,232
20130501|2013-01-03 09:30,3,51.22,51.43,51.16,51.29,1421
20130501|2013-01-03 10:00,3,51.28,51.38,51.24,51.3,317
20130501|2013-01-03 10:30,3,51.3,51.32,51.22,51.27,317
20130501|2013-01-03 11:00,3,51.28,51.31,51.22,51.31,608
20130501|2013-01-03 11:30,3,51.29,51.3,51.2,51.22,427
20130501|2013-01-03 12:00,3,51.22,51.26,51.11,51.16,509
20130501|2013-01-03 12:30,3,51.14,51.16,51.1,51.11,161
20130501|2013-01-03 13:00,3,51.11,51.13,50.97,51.02,431
20130501|2013-01-03 13:30,3,51.02,51.24,50.96,51.2,826
20130501|2013-01-03 17:00,4,51.02,51.2,50.98,51.2,113
20130501|2013-01-03 17:30,4,51.22,51.24,51.12,51.12,24
20130501|2013-01-03 18:00,4,51.11,51.11,51.08,51.08,9
20130501|2013-01-03 18:30,4,51.05,51.16,50.92,50.92,20
20130501|2013-01-03 19:00,4,50.89,50.89,50.62,50.8,250
20130501|2013-01-03 19:30,4,50.72,50.81,50.69,50.81,28
20130501|2013-01-03 20:00,4,50.98,50.99,50.91,50.91,45
20130501|2013-01-03 20:30,4,50.9,51.03,50.9,51.03,23
20130501|2013-01-03 21:00,4,51.01,51.07,51.01,51.07,79
20130501|2013-01-03 21:30,4,51.03,51.03,50.98,51,11
20130501|2013-01-03 22:00,4,51.02,51.07,51.02,51.07,44
20130501|2013-01-03 22:30,4,51.11,51.2,51.11,51.11,41
20130501|2013-01-03 23:00,4,51.09,51.19,51.01,51.19,18
20130501|2013-01-03 23:30,4,51.17,51.25,51.17,51.25,21
20130501|2013-01-04 00:00,4,51.17,51.22,51.15,51.19,90
20130501|2013-01-04 00:30,4,51.16,51.24,51.12,51.23,158
20130501|2013-01-04 01:00,4,51.23,51.24,51.15,51.2,169
20130501|2013-01-04 01:30,4,51.2,51.28,51.2,51.21,80
20130501|2013-01-04 02:00,4,51.19,51.2,51.15,51.19,57
20130501|2013-01-04 02:30,4,51.16,51.16,51.15,51.16,3
20130501|2013-01-04 03:00,4,51.17,51.17,51.11,51.16,122
20130501|2013-01-04 03:30,4,51.18,51.18,51,51.02,38
20130501|2013-01-04 04:00,4,50.98,51,50.98,51,10
20130501|2013-01-04 04:30,4,51,51,50.82,50.88,109
20130501|2013-01-04 05:00,4,50.86,50.88,50.83,50.84,28
20130501|2013-01-04 05:30,4,50.82,50.84,50.8,50.82,43
20130501|2013-01-04 06:00,4,50.85,50.86,50.83,50.83,12
20130501|2013-01-04 06:30,4,50.89,50.96,50.86,50.86,41
20130501|2013-01-04 07:00,4,50.85,50.89,50.77,50.87,57
20130501|2013-01-04 07:30,4,50.9,51.03,50.82,50.87,75
20130501|2013-01-04 08:00,4,50.87,51.17,50.86,51.07,353
20130501|2013-01-04 08:30,4,51.02,51.02,50.73,50.79,233
20130501|2013-01-04 09:00,4,50.8,50.91,50.75,50.85,341
20130501|2013-01-04 09:30,4,50.87,50.93,50.5,50.58,1152
20130501|2013-01-04 10:00,4,50.58,50.77,50.58,50.65,827
20130501|2013-01-04 10:30,4,50.65,50.66,50.42,50.58,770
20130501|2013-01-04 11:00,4,50.58,50.72,50.58,50.7,130
20130501|2013-01-04 11:30,4,50.64,50.71,50.59,50.69,392
20130501|2013-01-04 12:00,4,50.69,50.69,50.55,50.64,344
20130501|2013-01-04 12:30,4,50.64,50.68,50.59,50.66,330
20130501|2013-01-04 13:00,4,50.68,50.68,50.46,50.49,286
20130501|2013-01-04 13:30,4,50.5,50.6,50.28,50.35,884
20130501|2013-01-06 17:00,7,50.24,50.24,49.69,49.79,300
20130501|2013-01-06 17:30,7,49.9,50,49.86,50,81
20130501|2013-01-06 18:00,7,50.04,50.11,50.02,50.09,54
20130501|2013-01-06 18:30,7,50.09,50.35,50.09,50.31,103
20130501|2013-01-06 19:00,7,50.38,50.81,50.38,50.8,299
20130501|2013-01-06 19:30,7,50.78,50.99,50.65,50.65,464
20130501|2013-01-06 20:00,7,50.67,50.75,50.59,50.75,455
20130501|2013-01-06 20:30,7,50.73,50.73,50.55,50.59,221
20130501|2013-01-06 21:00,7,50.63,50.63,50.57,50.57,165
20130501|2013-01-06 21:30,7,50.58,50.62,50.58,50.62,6
20130501|2013-01-06 22:00,7,50.6,50.6,50.57,50.6,16
20130501|2013-01-06 22:30,7,50.62,50.62,50.56,50.57,37
20130501|2013-01-06 23:00,7,50.55,50.57,50.5,50.5,13
20130501|2013-01-06 23:30,7,50.58,50.6,50.46,50.47,18
20130501|2013-01-07 00:00,7,50.47,50.54,50.43,50.52,163
20130501|2013-01-07 00:30,7,50.54,50.6,50.48,50.53,139
20130501|2013-01-07 01:00,7,50.52,50.57,50.52,50.57,30
20130501|2013-01-07 01:30,7,50.55,50.56,50.5,50.51,111
20130501|2013-01-07 02:00,7,50.51,50.64,50.5,50.57,70
20130501|2013-01-07 02:30,7,50.6,50.6,50.49,50.49,87
20130501|2013-01-07 03:00,7,50.49,50.56,50.49,50.5,71
20130501|2013-01-07 03:30,7,50.51,50.54,50.47,50.47,15
20130501|2013-01-07 04:00,7,50.47,50.47,50.39,50.45,62
20130501|2013-01-07 04:30,7,50.43,50.43,50.32,50.34,22
20130501|2013-01-07 05:00,7,50.34,50.4,50.34,50.38,31
20130501|2013-01-07 05:30,7,50.39,50.49,50.34,50.4,83
20130501|2013-01-07 06:00,7,50.42,50.43,50.39,50.41,10
20130501|2013-01-07 06:30,7,50.38,50.4,50.35,50.39,24
20130501|2013-01-07 07:00,7,50.38,50.54,50.38,50.54,45
20130501|2013-01-07 07:30,7,50.56,50.62,50.5,50.5,57
20130501|2013-01-07 08:00,7,50.5,50.58,50.48,50.57,70
20130501|2013-01-07 08:30,7,50.57,50.67,50.53,50.59,179
20130501|2013-01-07 09:00,7,50.61,50.63,50.5,50.52,224
20130501|2013-01-07 09:30,7,50.52,50.62,50.48,50.48,629
20130501|2013-01-07 10:00,7,50.46,50.52,50.36,50.41,642
20130501|2013-01-07 10:30,7,50.42,50.46,50.35,50.37,234
20130501|2013-01-07 11:00,7,50.33,50.46,50.19,50.42,544
20130501|2013-01-07 11:30,7,50.44,50.7,50.42,50.68,584
20130501|2013-01-07 12:00,7,50.7,50.74,50.62,50.62,525
20130501|2013-01-07 12:30,7,50.63,50.74,50.6,50.66,438
20130501|2013-01-07 13:00,7,50.69,50.69,50.55,50.55,293
20130501|2013-01-07 13:30,7,50.55,50.61,50.33,50.42,1391
20130501|2013-01-07 17:00,8,50.46,50.57,50.46,50.54,50
20130501|2013-01-07 17:30,8,50.56,50.58,50.53,50.53,15
20130501|2013-01-07 18:00,8,50.59,50.59,50.53,50.54,4
20130501|2013-01-07 18:30,8,50.53,50.57,50.51,50.57,34
20130501|2013-01-07 19:00,8,50.63,50.74,50.47,50.47,214
20130501|2013-01-07 19:30,8,50.37,50.5,50.37,50.47,15
20130501|2013-01-07 20:00,8,50.43,50.49,50.43,50.49,2
20130501|2013-01-07 20:30,8,50.5,50.53,50.39,50.51,224
20130501|2013-01-07 21:00,8,50.6,50.68,50.58,50.59,86
20130501|2013-01-07 21:30,8,50.57,50.58,50.57,50.58,4
20130501|2013-01-07 22:00,8,50.55,50.58,50.55,50.58,2
20130501|2013-01-07 22:30,8,50.55,50.58,50.5,50.55,14
20130501|2013-01-07 23:00,8,50.51,50.51,50.48,50.51,11
20130501|2013-01-07 23:30,8,50.51,50.65,50.51,50.62,128
20130501|2013-01-08 00:00,8,50.6,50.65,50.55,50.55,8
20130501|2013-01-08 00:30,8,50.55,50.63,50.44,50.44,74
20130501|2013-01-08 01:00,8,50.43,50.44,50.37,50.37,17
20130501|2013-01-08 01:30,8,50.36,50.36,50.25,50.29,36
20130501|2013-01-08 02:00,8,50.33,50.33,50.32,50.32,7
20130501|2013-01-08 02:30,8,50.29,50.29,50.28,50.28,2
20130501|2013-01-08 03:00,8,50.3,50.3,50.22,50.26,35
20130501|2013-01-08 03:30,8,50.3,50.32,50.29,50.32,29
20130501|2013-01-08 04:00,8,50.32,50.32,50.28,50.3,10
20130501|2013-01-08 04:30,8,50.34,50.36,50.32,50.33,21
20130501|2013-01-08 05:00,8,50.37,50.45,50.34,50.43,21
20130501|2013-01-08 05:30,8,50.45,50.5,50.45,50.49,33
20130501|2013-01-08 06:00,8,50.55,50.6,50.41,50.41,100
20130501|2013-01-08 06:30,8,50.39,50.39,50.36,50.38,15
20130501|2013-01-08 07:00,8,50.36,50.44,50.36,50.4,46
20130501|2013-01-08 07:30,8,50.38,50.45,50.34,50.35,121
20130501|2013-01-08 08:00,8,50.35,50.38,50.25,50.35,105
20130501|2013-01-08 08:30,8,50.35,50.42,50.32,50.33,89
20130501|2013-01-08 09:00,8,50.3,50.32,50.17,50.17,204
20130501|2013-01-08 09:30,8,50.15,50.28,49.99,50.24,1302
20130501|2013-01-08 10:00,8,50.28,50.44,50.2,50.42,351
20130501|2013-01-08 10:30,8,50.41,50.46,50.15,50.16,450
20130501|2013-01-08 11:00,8,50.16,50.22,50.03,50.08,466
20130501|2013-01-08 11:30,8,50.08,50.42,50.05,50.33,586
20130501|2013-01-08 12:00,8,50.3,50.33,50.16,50.19,402
20130501|2013-01-08 12:30,8,50.19,50.21,50.1,50.12,432
20130501|2013-01-08 13:00,8,50.12,50.16,50.04,50.05,642
20130501|2013-01-08 13:30,8,50.05,50.1,49.85,49.9,1700
20130501|2013-01-08 17:00,9,49.95,50.11,49.85,49.85,107
20130501|2013-01-08 17:30,9,49.9,49.91,49.88,49.88,5
20130501|2013-01-08 18:00,9,49.98,50,49.98,50,13
20130501|2013-01-08 18:30,9,50,50.11,49.99,50.11,92
20130501|2013-01-08 19:00,9,50.12,50.18,50.01,50.02,67
20130501|2013-01-08 19:30,9,49.99,50.11,49.99,50.04,33
20130501|2013-01-08 20:00,9,50.07,50.12,50.07,50.1,8
20130501|2013-01-08 20:30,9,50.16,50.16,50.14,50.14,3
20130501|2013-01-08 21:00,9,50.14,50.14,50.13,50.13,4
20130501|2013-01-08 21:30,9,50.13,50.14,50.12,50.13,37
20130501|2013-01-08 22:00,9,50.13,50.13,50.07,50.07,32
20130501|2013-01-08 22:30,9,50.05,50.08,50.04,50.04,18
20130501|2013-01-08 23:00,9,50.04,50.12,50.04,50.12,51
20130501|2013-01-08 23:30,9,50.13,50.13,50.03,50.06,33
20130501|2013-01-09 00:00,9,50.06,50.07,50,50.07,20
20130501|2013-01-09 00:30,9,50.02,50.02,50.02,50.02,1
20130501|2013-01-09 01:00,9,50.01,50.05,50,50.04,89
20130501|2013-01-09 01:30,9,50.02,50.07,50.02,50.07,12
20130501|2013-01-09 02:00,9,50.04,50.15,50.04,50.15,24
20130501|2013-01-09 02:30,9,50.11,50.12,50.11,50.11,4
20130501|2013-01-09 03:00,9,50.1,50.12,50.03,50.03,22
20130501|2013-01-09 03:30,9,50.04,50.1,50.02,50.06,64
20130501|2013-01-09 04:00,9,50.08,50.08,50.05,50.08,71
20130501|2013-01-09 04:30,9,50.08,50.16,50.08,50.15,29
20130501|2013-01-09 05:00,9,50.16,50.22,50.16,50.17,53
20130501|2013-01-09 05:30,9,50.19,50.26,50.19,50.24,99
20130501|2013-01-09 06:00,9,50.24,50.24,50.2,50.22,36
20130501|2013-01-09 06:30,9,50.22,50.23,50.15,50.17,110
20130501|2013-01-09 07:00,9,50.17,50.17,50.09,50.09,100
20130501|2013-01-09 07:30,9,50.08,50.13,50.08,50.11,68
20130501|2013-01-09 08:00,9,50.11,50.21,50.1,50.19,145
20130501|2013-01-09 08:30,9,50.2,50.22,50.09,50.18,90
20130501|2013-01-09 09:00,9,50.18,50.26,50.17,50.25,220
20130501|2013-01-09 09:30,9,50.24,50.29,50.07,50.14,566
20130501|2013-01-09 10:00,9,50.12,50.12,50.04,50.07,436
20130501|2013-01-09 10:30,9,50.09,50.2,50.07,50.18,410
20130501|2013-01-09 11:00,9,50.22,50.22,50.07,50.08,266
20130501|2013-01-09 11:30,9,50.09,50.09,50.05,50.05,180
20130501|2013-01-09 12:00,9,50.08,50.09,50.05,50.09,269
20130501|2013-01-09 12:30,9,50.09,50.14,50.06,50.13,222
20130501|2013-01-09 13:00,9,50.13,50.23,50.12,50.2,228
20130501|2013-01-09 13:30,9,50.22,50.25,50.02,50.15,1423
20130501|2013-01-09 17:00,10,50.16,50.21,50.12,50.19,47
20130501|2013-01-09 17:30,10,50.15,50.16,50.15,50.16,2
20130501|2013-01-09 18:00,10,50.17,50.17,50.17,50.17,1
20130501|2013-01-09 18:30,10,50.14,50.14,50.13,50.13,2
20130501|2013-01-09 19:00,10,50.2,50.31,50.2,50.31,28
20130501|2013-01-09 19:30,10,50.27,50.29,50.27,50.28,22
20130501|2013-01-09 20:00,10,50.29,50.34,50.29,50.31,10
20130501|2013-01-09 20:30,10,50.32,50.37,50.3,50.33,49
20130501|2013-01-09 21:00,10,50.36,50.37,50.31,50.34,125
20130501|2013-01-09 21:30,10,50.32,50.32,50.31,50.31,7
20130501|2013-01-09 22:00,10,50.31,50.31,50.23,50.23,41
20130501|2013-01-09 22:30,10,50.23,50.23,50.08,50.13,136
20130501|2013-01-09 23:00,10,50.12,50.12,50.12,50.12,1
20130501|2013-01-09 23:30,10,50.08,50.1,49.91,49.91,57
20130501|2013-01-10 00:00,10,49.9,49.91,49.83,49.84,157
20130501|2013-01-10 00:30,10,49.81,49.87,49.79,49.84,62
20130501|2013-01-10 01:00,10,49.87,50.01,49.85,50.01,125
20130501|2013-01-10 01:30,10,50.02,50.06,50,50.06,79
20130501|2013-01-10 02:00,10,50.02,50.04,50,50,17
20130501|2013-01-10 02:30,10,50,50.04,49.97,50.04,11
20130501|2013-01-10 03:00,10,50.05,50.05,50.01,50.03,24
20130501|2013-01-10 03:30,10,50.04,50.08,50.04,50.07,9
20130501|2013-01-10 04:00,10,50.07,50.17,50.06,50.17,26
20130501|2013-01-10 04:30,10,50.2,50.22,50.18,50.18,39
20130501|2013-01-10 05:00,10,50.19,50.23,50.19,50.21,93
20130501|2013-01-10 05:30,10,50.24,50.37,50.24,50.36,99
20130501|2013-01-10 06:00,10,50.27,50.27,50.21,50.21,13
20130501|2013-01-10 06:30,10,50.18,50.24,50.18,50.24,4
20130501|2013-01-10 07:00,10,50.2,50.21,50.13,50.13,22
20130501|2013-01-10 07:30,10,50.11,50.17,50.07,50.15,61
20130501|2013-01-10 08:00,10,50.16,50.27,50.15,50.23,93
20130501|2013-01-10 08:30,10,50.23,50.46,50.22,50.36,177
20130501|2013-01-10 09:00,10,50.34,50.4,50.33,50.4,184
20130501|2013-01-10 09:30,10,50.4,50.6,50.35,50.36,1110
20130501|2013-01-10 10:00,10,50.35,50.44,50.32,50.38,751
20130501|2013-01-10 10:30,10,50.36,50.36,50.23,50.23,516
20130501|2013-01-10 11:00,10,50.24,50.25,50.02,50.11,642
20130501|2013-01-10 11:30,10,50.09,50.26,50.06,50.15,297
20130501|2013-01-10 12:00,10,50.16,50.2,50.12,50.15,349
20130501|2013-01-10 12:30,10,50.15,50.3,50.11,50.24,325
20130501|2013-01-10 13:00,10,50.25,50.29,50.21,50.27,308
20130501|2013-01-10 13:30,10,50.26,50.4,50.04,50.26,2040
20130501|2013-01-10 17:00,11,50.15,50.24,50.07,50.15,97
20130501|2013-01-10 17:30,11,50.13,50.25,50.1,50.21,23
20130501|2013-01-10 18:00,11,50.21,50.21,50.16,50.16,3
20130501|2013-01-10 18:30,11,50.15,50.18,50.15,50.18,54
20130501|2013-01-10 19:00,11,50.15,50.16,49.93,49.95,169
20130501|2013-01-10 19:30,11,50.01,50.03,49.98,50,5
20130501|2013-01-10 20:00,11,50,50,49.88,49.96,42
20130501|2013-01-10 20:30,11,49.95,49.96,49.87,49.88,156
20130501|2013-01-10 21:00,11,49.87,49.94,49.85,49.94,97
20130501|2013-01-10 21:30,11,49.95,49.96,49.87,49.9,14
20130501|2013-01-10 22:00,11,49.89,49.89,49.89,49.89,1
20130501|2013-01-10 22:30,11,49.89,49.99,49.89,49.99,2
20130501|2013-01-10 23:00,11,49.96,50.06,49.96,50.04,12
20130501|2013-01-10 23:30,11,50,50.02,49.99,50,33
20130501|2013-01-11 00:00,11,50,50.06,49.98,50.02,178
20130501|2013-01-11 00:30,11,50.04,50.07,49.86,49.86,24
20130501|2013-01-11 01:00,11,49.9,49.9,49.77,49.8,70
20130501|2013-01-11 01:30,11,49.8,49.88,49.8,49.88,56
20130501|2013-01-11 02:00,11,49.86,49.91,49.77,49.8,224
20130501|2013-01-11 02:30,11,49.82,49.82,49.75,49.78,97
20130501|2013-01-11 03:00,11,49.8,49.81,49.77,49.79,107
20130501|2013-01-11 03:30,11,49.79,49.95,49.79,49.88,75
20130501|2013-01-11 04:00,11,49.88,49.88,49.84,49.84,61
20130501|2013-01-11 04:30,11,49.86,49.86,49.83,49.85,17
20130501|2013-01-11 05:00,11,49.86,49.97,49.86,49.89,23
20130501|2013-01-11 05:30,11,49.91,49.94,49.91,49.93,18
20130501|2013-01-11 06:00,11,49.95,49.96,49.95,49.95,15
20130501|2013-01-11 06:30,11,49.99,50.08,49.99,50.06,17
20130501|2013-01-11 07:00,11,50.06,50.06,49.94,49.96,28
20130501|2013-01-11 07:30,11,49.98,50.03,49.98,49.98,45
20130501|2013-01-11 08:00,11,49.98,50,49.89,49.92,106
20130501|2013-01-11 08:30,11,49.89,50,49.86,49.94,271
20130501|2013-01-11 09:00,11,49.94,50.08,49.93,49.97,255
20130501|2013-01-11 09:30,11,49.95,49.95,49.58,49.62,1103
20130501|2013-01-11 10:00,11,49.63,50.06,49.51,49.71,787
20130501|2013-01-11 10:30,11,49.7,49.78,49.61,49.63,386
20130501|2013-01-11 11:00,11,49.69,49.96,49.54,49.77,1198
20130501|2013-01-11 11:30,11,49.79,50.03,49.66,49.82,651
20130501|2013-01-11 12:00,11,49.83,49.98,49.79,49.84,396
20130501|2013-01-11 12:30,11,49.84,49.89,49.65,49.86,405
20130501|2013-01-11 13:00,11,49.84,50,49.8,49.96,290
20130501|2013-01-11 13:30,11,49.96,50,49.54,49.79,2024
20130501|2013-01-13 17:00,14,49.82,49.84,49.75,49.83,118
20130501|2013-01-13 17:30,14,49.8,49.91,49.8,49.91,191
20130501|2013-01-13 18:00,14,49.94,50.01,49.88,49.88,63
20130501|2013-01-13 18:30,14,49.91,50.04,49.91,50.04,23
20130501|2013-01-13 19:00,14,50.09,50.32,50.08,50.2,112
20130501|2013-01-13 19:30,14,50.18,50.27,50.15,50.21,45
20130501|2013-01-13 20:00,14,50.16,50.19,50.16,50.19,36
20130501|2013-01-13 20:30,14,50.19,50.23,50.16,50.16,17
20130501|2013-01-13 21:00,14,50.16,50.17,50.06,50.1,209
20130501|2013-01-13 21:30,14,50.1,50.1,50.1,50.1,3
20130501|2013-01-13 22:00,14,50.07,50.07,50.07,50.07,2
20130501|2013-01-13 22:30,14,50.11,50.12,50.09,50.09,3
20130501|2013-01-13 23:30,14,50.13,50.16,50.1,50.1,30
20130501|2013-01-14 00:00,14,50.15,50.18,50.1,50.11,20
20130501|2013-01-14 00:30,14,50.11,50.2,50.11,50.17,26
20130501|2013-01-14 01:00,14,50.14,50.18,50.12,50.13,75
20130501|2013-01-14 01:30,14,50.11,50.13,50.06,50.09,24
20130501|2013-01-14 02:00,14,50.05,50.05,50.04,50.04,3
20130501|2013-01-14 02:30,14,50.02,50.05,50.02,50.05,6
20130501|2013-01-14 03:00,14,50.02,50.36,50.02,50.28,67
20130501|2013-01-14 03:30,14,50.29,50.29,50.24,50.27,14
20130501|2013-01-14 04:00,14,50.27,50.27,50.18,50.24,36
20130501|2013-01-14 04:30,14,50.21,50.21,50.08,50.12,131
20130501|2013-01-14 05:00,14,50.16,50.17,50.11,50.17,42
20130501|2013-01-14 05:30,14,50.18,50.18,50.13,50.17,37
20130501|2013-01-14 06:00,14,50.16,50.18,50.15,50.18,16
20130501|2013-01-14 06:30,14,50.19,50.22,50.18,50.19,36
20130501|2013-01-14 07:00,14,50.18,50.2,50.16,50.17,43
20130501|2013-01-14 07:30,14,50.18,50.25,50.16,50.2,109
20130501|2013-01-14 08:00,14,50.24,50.24,50.08,50.16,126
20130501|2013-01-14 08:30,14,50.15,50.31,50.15,50.31,143
20130501|2013-01-14 09:00,14,50.31,50.38,50.26,50.32,303
20130501|2013-01-14 09:30,14,50.31,51.01,50.29,50.97,1704
20130501|2013-01-14 10:00,14,50.96,51.06,50.75,50.94,1293
20130501|2013-01-14 10:30,14,50.95,51.07,50.95,51.05,390
20130501|2013-01-14 11:00,14,51.05,51.05,50.86,50.97,442
20130501|2013-01-14 11:30,14,50.97,51.01,50.87,50.92,472
20130501|2013-01-14 12:00,14,50.93,51.14,50.88,51.14,332
20130501|2013-01-14 12:30,14,51.15,51.2,51.07,51.1,512
20130501|2013-01-14 13:00,14,51.1,51.15,51.02,51.08,256
20130501|2013-01-14 13:30,14,51.08,51.13,50.75,51.08,1916
20130501|2013-01-14 17:00,15,50.87,50.93,50.87,50.9,10
20130501|2013-01-14 17:30,15,50.97,51.03,50.97,51.03,10
20130501|2013-01-14 18:00,15,51.12,51.14,51.06,51.06,53
20130501|2013-01-14 18:30,15,51.04,51.06,50.93,50.93,14
20130501|2013-01-14 19:00,15,50.96,51,50.85,50.89,114
20130501|2013-01-14 19:30,15,50.92,50.99,50.92,50.95,68
20130501|2013-01-14 20:00,15,50.97,51.06,50.96,51.06,32
20130501|2013-01-14 20:30,15,51.04,51.04,50.98,51,68
20130501|2013-01-14 21:00,15,50.97,50.98,50.95,50.97,18
20130501|2013-01-14 21:30,15,50.98,51.03,50.98,51.03,7
20130501|2013-01-14 22:00,15,51.03,51.08,51.03,51.07,21
20130501|2013-01-14 22:30,15,51.06,51.06,51.06,51.06,5
20130501|2013-01-14 23:00,15,51.05,51.05,51.05,51.05,5
20130501|2013-01-14 23:30,15,51.02,51.02,50.86,50.86,23
20130501|2013-01-15 00:00,15,50.85,50.85,50.75,50.81,431
20130501|2013-01-15 00:30,15,50.8,50.8,50.71,50.71,158
20130501|2013-01-15 01:00,15,50.75,50.81,50.75,50.81,89
20130501|2013-01-15 01:30,15,50.81,50.82,50.8,50.81,8
20130501|2013-01-15 02:00,15,50.79,50.8,50.75,50.8,24
20130501|2013-01-15 02:30,15,50.82,50.89,50.82,50.85,111
20130501|2013-01-15 03:00,15,50.85,50.85,50.83,50.83,6
20130501|2013-01-15 03:30,15,50.87,50.89,50.87,50.89,50
20130501|2013-01-15 04:00,15,50.9,50.92,50.87,50.9,49
20130501|2013-01-15 04:30,15,50.9,50.9,50.8,50.8,145
20130501|2013-01-15 05:00,15,50.8,50.86,50.75,50.86,306
20130501|2013-01-15 05:30,15,50.86,51.22,50.86,51.13,490
20130501|2013-01-15 06:00,15,51.14,51.18,50.91,51.14,194
20130501|2013-01-15 06:30,15,51.17,51.3,51.12,51.28,141
20130501|2013-01-15 07:00,15,51.22,51.42,51.22,51.35,504
20130501|2013-01-15 07:30,15,51.35,51.35,51.28,51.28,185
20130501|2013-01-15 08:00,15,51.28,51.3,51.05,51.1,427
20130501|2013-01-15 08:30,15,51.15,51.23,51.07,51.16,210
20130501|2013-01-15 09:00,15,51.16,51.3,51.14,51.22,223
20130501|2013-01-15 09:30,15,51.22,51.35,51.13,51.29,885
20130501|2013-01-15 10:00,15,51.3,51.51,51.29,51.45,661
20130501|2013-01-15 10:30,15,51.47,51.49,51.36,51.4,724
20130501|2013-01-15 11:00,15,51.4,51.59,51.22,51.48,977
20130501|2013-01-15 11:30,15,51.48,51.51,51.28,51.31,317
20130501|2013-01-15 12:00,15,51.31,51.35,51.2,51.22,190
20130501|2013-01-15 12:30,15,51.21,51.32,51.15,51.23,310
20130501|2013-01-15 13:00,15,51.24,51.25,51.1,51.15,281
20130501|2013-01-15 13:30,15,51.14,51.26,51.13,51.22,632
20130501|2013-01-15 17:00,16,51.27,51.3,51.24,51.3,23
20130501|2013-01-15 17:30,16,51.31,51.36,51.23,51.36,10
20130501|2013-01-15 18:00,16,51.38,51.39,51.38,51.39,4
20130501|2013-01-15 18:30,16,51.38,51.43,51.36,51.43,67
20130501|2013-01-15 19:00,16,51.3,51.38,51.24,51.24,139
20130501|2013-01-15 19:30,16,51.14,51.18,51.13,51.15,8
20130501|2013-01-15 20:00,16,51.15,51.22,51.15,51.15,76
20130501|2013-01-15 20:30,16,51.19,51.25,51.19,51.25,80
20130501|2013-01-15 21:00,16,51.21,51.23,51.13,51.13,41
20130501|2013-01-15 22:00,16,51.24,51.25,51.23,51.23,33
20130501|2013-01-15 22:30,16,51.25,51.25,51.25,51.25,1
20130501|2013-01-15 23:00,16,51.26,51.26,51.16,51.16,17
20130501|2013-01-15 23:30,16,51.16,51.2,51.04,51.04,48
20130501|2013-01-16 00:00,16,51.06,51.12,51.06,51.07,79
20130501|2013-01-16 00:30,16,51.1,51.22,51.1,51.22,42
20130501|2013-01-16 01:00,16,51.21,51.21,51.2,51.2,5
20130501|2013-01-16 01:30,16,51.17,51.24,51.17,51.23,30
20130501|2013-01-16 02:00,16,51.27,51.46,51.27,51.42,78
20130501|2013-01-16 02:30,16,51.38,51.38,51.33,51.35,37
20130501|2013-01-16 03:00,16,51.33,51.33,51.25,51.3,28
20130501|2013-01-16 03:30,16,51.31,51.31,51.29,51.29,5
20130501|2013-01-16 04:00,16,51.33,51.36,51.33,51.34,57
20130501|2013-01-16 04:30,16,51.38,51.42,51.35,51.35,49
20130501|2013-01-16 05:00,16,51.35,51.39,51.24,51.24,154
20130501|2013-01-16 05:30,16,51.27,51.38,51.27,51.38,55
20130501|2013-01-16 06:00,16,51.35,51.41,51.35,51.39,120
20130501|2013-01-16 06:30,16,51.38,51.41,51.36,51.36,48
20130501|2013-01-16 07:00,16,51.36,51.36,51.23,51.25,61
20130501|2013-01-16 07:30,16,51.25,51.36,51.22,51.36,151
20130501|2013-01-16 08:00,16,51.36,51.46,51.29,51.45,281
20130501|2013-01-16 08:30,16,51.42,51.58,51.41,51.52,465
20130501|2013-01-16 09:00,16,51.53,51.81,51.53,51.65,713
20130501|2013-01-16 09:30,16,51.65,51.79,51.65,51.67,1780
20130501|2013-01-16 10:00,16,51.67,51.76,51.63,51.72,768
20130501|2013-01-16 10:30,16,51.71,51.71,51.42,51.43,1085
20130501|2013-01-16 11:00,16,51.42,51.56,51.4,51.54,164
20130501|2013-01-16 11:30,16,51.55,51.61,51.49,51.49,445
20130501|2013-01-16 12:00,16,51.52,51.66,51.52,51.59,144
20130501|2013-01-16 12:30,16,51.58,51.68,51.57,51.66,126
20130501|2013-01-16 13:00,16,51.66,51.72,51.57,51.66,1093
20130501|2013-01-16 13:30,16,51.66,51.76,51.55,51.69,1462
20130501|2013-01-16 17:00,17,51.65,51.76,51.51,51.71,25
20130501|2013-01-16 17:30,17,51.79,52.02,51.77,51.87,83
20130501|2013-01-16 18:00,17,51.86,51.86,51.75,51.78,9
20130501|2013-01-16 18:30,17,51.73,51.75,51.67,51.67,35
20130501|2013-01-16 19:00,17,51.67,51.69,51.6,51.66,106
20130501|2013-01-16 19:30,17,51.59,51.59,51.54,51.56,31
20130501|2013-01-16 20:00,17,51.6,51.68,51.6,51.68,34
20130501|2013-01-16 20:30,17,51.64,51.64,51.61,51.61,16
20130501|2013-01-16 21:00,17,51.59,51.59,51.41,51.42,171
20130501|2013-01-16 21:30,17,51.42,51.47,51.42,51.47,12
20130501|2013-01-16 22:00,17,51.46,51.47,51.43,51.46,6
20130501|2013-01-16 23:00,17,51.47,51.47,51.45,51.45,3
20130501|2013-01-16 23:30,17,51.49,51.55,51.49,51.52,27
20130501|2013-01-17 00:00,17,51.49,51.53,51.47,51.49,13
20130501|2013-01-17 00:30,17,51.41,51.41,51.38,51.38,113
20130501|2013-01-17 01:00,17,51.43,51.43,51.35,51.38,103
20130501|2013-01-17 01:30,17,51.37,51.39,51.33,51.39,34
20130501|2013-01-17 02:00,17,51.37,51.38,51.32,51.32,57
20130501|2013-01-17 02:30,17,51.32,51.33,51.3,51.31,72
20130501|2013-01-17 03:00,17,51.3,51.43,51.3,51.43,224
20130501|2013-01-17 03:30,17,51.42,51.42,51.38,51.38,24
20130501|2013-01-17 04:00,17,51.38,51.39,51.38,51.39,35
20130501|2013-01-17 04:30,17,51.41,51.42,51.36,51.42,106
20130501|2013-01-17 05:00,17,51.42,51.5,51.35,51.48,107
20130501|2013-01-17 05:30,17,51.43,51.48,51.38,51.38,140
20130501|2013-01-17 06:00,17,51.38,51.46,51.36,51.46,11
20130501|2013-01-17 06:30,17,51.41,51.44,51.41,51.41,14
20130501|2013-01-17 07:00,17,51.42,51.48,51.4,51.44,20
20130501|2013-01-17 07:30,17,51.5,51.67,51.48,51.57,204
20130501|2013-01-17 08:00,17,51.55,51.57,51.44,51.5,121
20130501|2013-01-17 08:30,17,51.5,51.59,51.44,51.49,164
20130501|2013-01-17 09:00,17,51.52,51.52,51.37,51.42,285
20130501|2013-01-17 09:30,17,51.48,51.56,51.43,51.51,578
20130501|2013-01-17 10:00,17,51.49,51.63,51.49,51.61,290
20130501|2013-01-17 10:30,17,51.6,51.63,51.39,51.44,460
20130501|2013-01-17 11:00,17,51.42,51.62,51.36,51.61,1242
20130501|2013-01-17 11:30,17,51.61,51.75,51.55,51.69,548
20130501|2013-01-17 12:00,17,51.75,51.89,51.74,51.88,843
20130501|2013-01-17 12:30,17,51.88,51.92,51.78,51.82,523
20130501|2013-01-17 13:00,17,51.82,51.84,51.68,51.83,158
20130501|2013-01-17 13:30,17,51.85,51.95,51.68,51.92,319
20130501|2013-01-17 17:00,18,51.89,52.04,51.89,52.04,34
20130501|2013-01-17 17:30,18,52,52.02,51.91,51.94,9
20130501|2013-01-17 18:00,18,51.9,51.9,51.87,51.87,7
20130501|2013-01-17 18:30,18,51.87,51.87,51.8,51.8,39
20130501|2013-01-17 19:00,18,51.76,51.77,51.62,51.71,189
20130501|2013-01-17 19:30,18,51.69,51.69,51.58,51.66,85
20130501|2013-01-17 20:00,18,51.69,51.7,51.69,51.7,2
20130501|2013-01-17 20:30,18,51.69,51.73,51.66,51.66,83
20130501|2013-01-17 21:00,18,51.66,51.76,51.66,51.76,27
20130501|2013-01-17 21:30,18,51.75,51.75,51.75,51.75,1
20130501|2013-01-17 22:00,18,51.76,51.79,51.73,51.79,50
20130501|2013-01-17 22:30,18,51.79,51.79,51.77,51.78,12
20130501|2013-01-17 23:00,18,51.75,51.75,51.75,51.75,1
20130501|2013-01-17 23:30,18,51.76,51.87,51.75,51.86,17
20130501|2013-01-18 00:00,18,51.84,51.84,51.79,51.79,5
20130501|2013-01-18 00:30,18,51.78,51.9,51.72,51.87,46
20130501|2013-01-18 01:00,18,51.89,51.95,51.89,51.95,58
20130501|2013-01-18 01:30,18,51.95,51.96,51.93,51.96,20
20130501|2013-01-18 02:00,18,51.96,51.96,51.86,51.93,45
20130501|2013-01-18 02:30,18,51.9,51.9,51.82,51.82,102
20130501|2013-01-18 03:00,18,51.82,51.82,51.76,51.78,79
20130501|2013-01-18 03:30,18,51.76,51.79,51.67,51.74,198
20130501|2013-01-18 04:00,18,51.72,51.78,51.7,51.77,15
20130501|2013-01-18 04:30,18,51.77,51.79,51.76,51.79,23
20130501|2013-01-18 05:00,18,51.77,51.8,51.7,51.71,183
20130501|2013-01-18 05:30,18,51.67,51.75,51.67,51.73,41
20130501|2013-01-18 06:00,18,51.74,51.84,51.74,51.84,55
20130501|2013-01-18 06:30,18,51.83,51.87,51.77,51.87,135
20130501|2013-01-18 07:00,18,51.87,51.87,51.69,51.72,44
20130501|2013-01-18 07:30,18,51.72,51.79,51.71,51.73,215
20130501|2013-01-18 08:00,18,51.73,51.77,51.67,51.67,226
20130501|2013-01-18 08:30,18,51.65,51.7,51.6,51.69,85
20130501|2013-01-18 09:00,18,51.68,51.72,51.64,51.7,291
20130501|2013-01-18 09:30,18,51.71,51.74,51.45,51.5,498
20130501|2013-01-18 10:00,18,51.48,51.62,51.47,51.61,221
20130501|2013-01-18 10:30,18,51.63,51.74,51.58,51.68,542
20130501|2013-01-18 11:00,18,51.64,51.89,51.6,51.88,613
20130501|2013-01-18 11:30,18,51.87,51.9,51.78,51.89,129
20130501|2013-01-18 12:00,18,51.88,51.98,51.85,51.97,121
20130501|2013-01-18 12:30,18,51.95,52.04,51.95,51.96,608
20130501|2013-01-18 13:00,18,51.95,52.01,51.82,51.9,478
20130501|2013-01-18 13:30,18,51.93,52.12,51.9,52.12,805
20130501|2013-01-21 19:00,22,52.27,52.62,52.27,52.46,283
20130501|2013-01-21 19:30,22,52.51,52.52,52.42,52.43,170
20130501|2013-01-21 20:00,22,52.46,52.47,52.4,52.44,168
20130501|2013-01-21 20:30,22,52.44,52.44,52.43,52.43,4
20130501|2013-01-21 21:00,22,52.48,52.48,52.45,52.47,54
20130501|2013-01-21 21:30,22,52.49,52.51,52.46,52.51,11
20130501|2013-01-21 22:00,22,52.52,52.52,52.51,52.51,26
20130501|2013-01-21 22:30,22,52.52,52.52,52.52,52.52,5
20130501|2013-01-21 23:30,22,52.46,52.53,52.45,52.53,29
20130501|2013-01-22 00:00,22,52.52,52.52,52.51,52.51,6
20130501|2013-01-22 00:30,22,52.45,52.54,52.45,52.51,45
20130501|2013-01-22 01:00,22,52.54,52.55,52.53,52.53,64
20130501|2013-01-22 01:30,22,52.54,52.54,52.53,52.54,14
20130501|2013-01-22 02:00,22,52.54,52.79,52.54,52.76,486
20130501|2013-01-22 02:30,22,52.78,52.95,52.78,52.94,239
20130501|2013-01-22 03:00,22,52.92,52.94,52.78,52.78,422
20130501|2013-01-22 03:30,22,52.74,52.86,52.74,52.84,36
20130501|2013-01-22 04:00,22,52.83,52.83,52.8,52.8,37
20130501|2013-01-22 04:30,22,52.81,52.81,52.76,52.8,24
20130501|2013-01-22 05:00,22,52.85,52.85,52.85,52.85,52
20130501|2013-01-22 05:30,22,52.81,52.85,52.78,52.78,38
20130501|2013-01-22 06:00,22,52.78,52.84,52.77,52.79,30
20130501|2013-01-22 06:30,22,52.76,52.78,52.76,52.77,172
20130501|2013-01-22 07:00,22,52.78,52.82,52.74,52.76,310
20130501|2013-01-22 07:30,22,52.77,52.77,52.54,52.6,488
20130501|2013-01-22 08:00,22,52.65,52.71,52.65,52.7,177
20130501|2013-01-22 08:30,22,52.7,52.8,52.68,52.78,303
20130501|2013-01-22 09:00,22,52.75,52.75,52.61,52.71,80
20130501|2013-01-22 09:30,22,52.71,52.78,52.54,52.68,1738
20130501|2013-01-22 10:00,22,52.7,52.75,52.59,52.67,777
20130501|2013-01-22 10:30,22,52.67,52.77,52.67,52.77,231
20130501|2013-01-22 11:00,22,52.77,52.87,52.77,52.84,783
20130501|2013-01-22 11:30,22,52.85,52.89,52.79,52.82,216
20130501|2013-01-22 12:00,22,52.83,52.95,52.8,52.93,369
20130501|2013-01-22 12:30,22,52.93,53,52.85,52.99,403
20130501|2013-01-22 13:00,22,52.99,53.02,52.9,52.9,631
20130501|2013-01-22 13:30,22,52.94,53.02,52.71,52.78,657
20130501|2013-01-22 17:00,23,52.75,52.87,52.65,52.81,60
20130501|2013-01-22 17:30,23,52.73,52.85,52.73,52.85,151
20130501|2013-01-22 18:00,23,52.85,52.85,52.83,52.83,2
20130501|2013-01-22 18:30,23,52.78,52.83,52.77,52.83,8
20130501|2013-01-22 19:00,23,52.82,52.83,52.67,52.7,190
20130501|2013-01-22 19:30,23,52.66,52.66,52.64,52.65,78
20130501|2013-01-22 20:00,23,52.64,52.65,52.62,52.62,13
20130501|2013-01-22 20:30,23,52.65,52.66,52.6,52.6,42
20130501|2013-01-22 21:00,23,52.58,52.6,52.57,52.58,55
20130501|2013-01-22 21:30,23,52.6,52.65,52.6,52.63,205
20130501|2013-01-22 22:00,23,52.64,52.71,52.61,52.71,104
20130501|2013-01-22 22:30,23,52.72,52.78,52.67,52.75,106
20130501|2013-01-22 23:00,23,52.77,52.79,52.76,52.79,44
20130501|2013-01-22 23:30,23,52.79,52.8,52.74,52.78,183
20130501|2013-01-23 00:00,23,52.78,52.78,52.74,52.75,24
20130501|2013-01-23 00:30,23,52.78,52.85,52.78,52.85,8
20130501|2013-01-23 01:00,23,52.85,52.9,52.84,52.9,80
20130501|2013-01-23 01:30,23,52.9,52.9,52.85,52.88,33
20130501|2013-01-23 02:00,23,52.86,52.9,52.86,52.9,78
20130501|2013-01-23 02:30,23,52.9,52.95,52.88,52.92,120
20130501|2013-01-23 03:00,23,52.92,52.96,52.92,52.96,18
20130501|2013-01-23 03:30,23,52.92,52.93,52.91,52.91,18
20130501|2013-01-23 04:00,23,52.91,52.91,52.87,52.9,42
20130501|2013-01-23 04:30,23,52.87,52.88,52.75,52.8,42
20130501|2013-01-23 05:00,23,52.81,52.88,52.8,52.87,156
20130501|2013-01-23 05:30,23,52.86,52.86,52.86,52.86,10
20130501|2013-01-23 06:00,23,52.82,52.82,52.8,52.82,8
20130501|2013-01-23 06:30,23,52.83,52.84,52.83,52.84,10
20130501|2013-01-23 07:00,23,52.82,52.82,52.75,52.75,20
20130501|2013-01-23 07:30,23,52.77,52.78,52.63,52.65,247
20130501|2013-01-23 08:00,23,52.62,52.63,52.57,52.62,47
20130501|2013-01-23 08:30,23,52.65,52.65,52.54,52.57,232
20130501|2013-01-23 09:00,23,52.57,52.75,52.55,52.68,439
20130501|2013-01-23 09:30,23,52.69,52.91,52.63,52.66,490
20130501|2013-01-23 10:00,23,52.66,52.67,52.58,52.58,550
20130501|2013-01-23 10:30,23,52.58,52.67,52.56,52.67,232
20130501|2013-01-23 11:00,23,52.68,52.74,52.64,52.68,601
20130501|2013-01-23 11:30,23,52.64,52.67,52.48,52.5,699
20130501|2013-01-23 12:00,23,52.5,52.56,52.46,52.5,134
20130501|2013-01-23 12:30,23,52.5,52.56,52.46,52.5,196
20130501|2013-01-23 13:00,23,52.47,52.5,52.37,52.37,208
20130501|2013-01-23 13:30,23,52.38,52.47,52.31,52.34,422
20130501|2013-01-23 17:00,24,52.4,52.49,52.4,52.46,56
20130501|2013-01-23 17:30,24,52.43,52.44,52.33,52.35,90
20130501|2013-01-23 18:00,24,52.31,52.32,52.24,52.3,58
20130501|2013-01-23 18:30,24,52.37,52.4,52.34,52.34,11
20130501|2013-01-23 19:00,24,52.29,52.3,52.19,52.2,75
20130501|2013-01-23 19:30,24,52.21,52.21,52.17,52.18,48
20130501|2013-01-23 20:00,24,52.19,52.2,52.17,52.17,19
20130501|2013-01-23 20:30,24,52.19,52.2,52.18,52.18,25
20130501|2013-01-23 21:00,24,52.19,52.19,52.13,52.14,105
20130501|2013-01-23 21:30,24,52.15,52.21,52.14,52.19,24
20130501|2013-01-23 22:00,24,52.19,52.22,52.19,52.21,49
20130501|2013-01-23 22:30,24,52.21,52.21,52.17,52.18,64
20130501|2013-01-23 23:00,24,52.17,52.2,52.17,52.19,15
20130501|2013-01-23 23:30,24,52.18,52.21,52.07,52.15,76
20130501|2013-01-24 00:00,24,52.08,52.08,52.03,52.04,65
20130501|2013-01-24 00:30,24,52.04,52.1,52.03,52.05,39
20130501|2013-01-24 01:00,24,52.04,52.08,52.03,52.08,45
20130501|2013-01-24 01:30,24,52.08,52.09,52.07,52.09,46
20130501|2013-01-24 02:00,24,52.08,52.08,52.04,52.08,189
20130501|2013-01-24 02:30,24,52.09,52.1,52.04,52.05,55
20130501|2013-01-24 03:00,24,52.1,52.18,52.08,52.08,131
20130501|2013-01-24 03:30,24,52.09,52.1,52.09,52.1,20
20130501|2013-01-24 04:00,24,52.08,52.1,52.08,52.08,7
20130501|2013-01-24 05:00,24,52.07,52.11,52.06,52.06,21
20130501|2013-01-24 05:30,24,52.07,52.08,52.07,52.08,20
20130501|2013-01-24 06:00,24,52.06,52.08,52.04,52.06,13
20130501|2013-01-24 06:30,24,52.04,52.05,52.03,52.04,45
20130501|2013-01-24 07:00,24,52.03,52.04,51.96,51.98,168
20130501|2013-01-24 07:30,24,51.98,52.04,51.87,52.04,185
20130501|2013-01-24 08:00,24,52.05,52.24,51.97,51.98,468
20130501|2013-01-24 08:30,24,52.01,52.05,51.96,52.03,186
20130501|2013-01-24 09:00,24,52.03,52.05,51.95,52.01,1128
20130501|2013-01-24 09:30,24,52.01,52.19,51.97,52.14,631
20130501|2013-01-24 10:00,24,52.14,52.33,52.12,52.32,822
20130501|2013-01-24 10:30,24,52.25,52.33,52.24,52.3,412
20130501|2013-01-24 11:00,24,52.3,52.34,52.21,52.33,227
20130501|2013-01-24 11:30,24,52.33,52.35,52.25,52.28,494
20130501|2013-01-24 12:00,24,52.27,52.31,52.25,52.25,331
20130501|2013-01-24 12:30,24,52.25,52.31,52.24,52.26,197
20130501|2013-01-24 13:00,24,52.25,52.28,52.13,52.22,321
20130501|2013-01-24 13:30,24,52.22,52.59,52.21,52.54,1523
20130501|2013-01-24 17:00,25,52.54,52.69,52.54,52.62,163
20130501|2013-01-24 17:30,25,52.63,52.66,52.53,52.62,53
20130501|2013-01-24 18:00,25,52.63,52.63,52.52,52.54,19
20130501|2013-01-24 18:30,25,52.52,52.58,52.44,52.56,62
20130501|2013-01-24 19:00,25,52.57,52.58,52.49,52.53,287
20130501|2013-01-24 19:30,25,52.52,52.56,52.52,52.55,73
20130501|2013-01-24 20:00,25,52.55,52.56,52.53,52.55,54
20130501|2013-01-24 20:30,25,52.54,52.54,52.47,52.49,6
20130501|2013-01-24 21:00,25,52.45,52.46,52.38,52.38,25
20130501|2013-01-24 21:30,25,52.44,52.45,52.43,52.44,13
20130501|2013-01-24 22:00,25,52.47,52.53,52.46,52.53,81
20130501|2013-01-24 22:30,25,52.54,52.55,52.54,52.55,3
20130501|2013-01-24 23:00,25,52.54,52.55,52.54,52.54,3
20130501|2013-01-24 23:30,25,52.53,52.53,52.5,52.5,7
20130501|2013-01-25 00:00,25,52.49,52.54,52.49,52.52,65
20130501|2013-01-25 00:30,25,52.53,52.53,52.49,52.49,8
20130501|2013-01-25 01:00,25,52.55,52.7,52.55,52.7,44
20130501|2013-01-25 01:30,25,52.69,52.74,52.62,52.62,176
20130501|2013-01-25 02:00,25,52.61,52.61,52.43,52.45,68
20130501|2013-01-25 02:30,25,52.46,52.48,52.4,52.46,47
20130501|2013-01-25 03:00,25,52.45,52.54,52.45,52.49,33
20130501|2013-01-25 03:30,25,52.49,52.49,52.32,52.32,40
20130501|2013-01-25 04:00,25,52.34,52.42,52.34,52.37,37
20130501|2013-01-25 04:30,25,52.41,52.41,52.38,52.38,5
20130501|2013-01-25 05:00,25,52.34,52.35,52.23,52.29,109
20130501|2013-01-25 05:30,25,52.28,52.33,52.27,52.29,35
20130501|2013-01-25 06:00,25,52.3,52.3,52.26,52.3,16
20130501|2013-01-25 06:30,25,52.31,52.31,52.28,52.28,3
20130501|2013-01-25 07:00,25,52.3,52.31,52.19,52.27,94
20130501|2013-01-25 07:30,25,52.27,52.31,52.21,52.25,128
20130501|2013-01-25 08:00,25,52.25,52.36,52.25,52.26,55
20130501|2013-01-25 08:30,25,52.27,52.35,52.24,52.35,47
20130501|2013-01-25 09:00,25,52.35,52.35,52.25,52.27,112
20130501|2013-01-25 09:30,25,52.27,52.47,52.25,52.46,1342
20130501|2013-01-25 10:00,25,52.46,52.62,52.45,52.6,432
20130501|2013-01-25 10:30,25,52.62,52.62,52.38,52.43,1103
20130501|2013-01-25 11:00,25,52.45,52.53,52.42,52.5,453
20130501|2013-01-25 11:30,25,52.5,52.52,52.4,52.49,124
20130501|2013-01-25 12:00,25,52.47,52.57,52.41,52.55,204
20130501|2013-01-25 12:30,25,52.56,52.66,52.5,52.59,266
20130501|2013-01-25 13:00,25,52.58,52.59,52.51,52.56,351
20130501|2013-01-25 13:30,25,52.57,52.68,52.4,52.4,634
20130501|2013-01-27 17:00,28,52.67,52.73,52.64,52.67,51
20130501|2013-01-27 17:30,28,52.67,52.68,52.54,52.65,58
20130501|2013-01-27 18:00,28,52.64,52.64,52.56,52.56,46
20130501|2013-01-27 18:30,28,52.56,52.64,52.56,52.64,10
20130501|2013-01-27 19:00,28,52.6,52.64,52.54,52.58,76
20130501|2013-01-27 19:30,28,52.58,52.61,52.58,52.58,84
20130501|2013-01-27 20:00,28,52.6,52.6,52.56,52.58,30
20130501|2013-01-27 20:30,28,52.6,52.6,52.49,52.5,30
20130501|2013-01-27 21:00,28,52.52,52.52,52.5,52.5,3
20130501|2013-01-27 21:30,28,52.49,52.52,52.43,52.45,25
20130501|2013-01-27 22:00,28,52.48,52.49,52.47,52.47,7
20130501|2013-01-27 22:30,28,52.41,52.46,52.41,52.46,3
20130501|2013-01-27 23:00,28,52.45,52.45,52.45,52.45,2
20130501|2013-01-27 23:30,28,52.46,52.51,52.46,52.5,37
20130501|2013-01-28 00:00,28,52.53,52.53,52.5,52.5,2
20130501|2013-01-28 00:30,28,52.56,52.57,52.55,52.57,6
20130501|2013-01-28 01:00,28,52.59,52.65,52.59,52.65,25
20130501|2013-01-28 01:30,28,52.65,52.65,52.5,52.54,186
20130501|2013-01-28 02:00,28,52.54,52.68,52.51,52.64,75
20130501|2013-01-28 02:30,28,52.63,52.65,52.52,52.54,141
20130501|2013-01-28 03:00,28,52.54,52.62,52.54,52.57,67
20130501|2013-01-28 03:30,28,52.57,52.59,52.56,52.57,39
20130501|2013-01-28 04:00,28,52.62,52.62,52.57,52.57,37
20130501|2013-01-28 04:30,28,52.58,52.59,52.58,52.59,32
20130501|2013-01-28 05:00,28,52.56,52.57,52.54,52.56,140
20130501|2013-01-28 05:30,28,52.52,52.52,52.41,52.43,63
20130501|2013-01-28 06:00,28,52.47,52.51,52.46,52.48,71
20130501|2013-01-28 06:30,28,52.48,52.57,52.46,52.54,52
20130501|2013-01-28 07:00,28,52.55,52.56,52.46,52.46,65
20130501|2013-01-28 07:30,28,52.46,52.55,52.33,52.55,125
20130501|2013-01-28 08:00,28,52.56,52.56,52.41,52.46,136
20130501|2013-01-28 08:30,28,52.46,52.54,52.42,52.45,96
20130501|2013-01-28 09:00,28,52.45,52.51,52.34,52.36,257
20130501|2013-01-28 09:30,28,52.37,52.52,52.34,52.38,1378
20130501|2013-01-28 10:00,28,52.36,52.37,52.1,52.17,1074
20130501|2013-01-28 10:30,28,52.18,52.27,52.15,52.24,218
20130501|2013-01-28 11:00,28,52.23,52.26,52.17,52.22,809
20130501|2013-01-28 11:30,28,52.22,52.26,52.19,52.24,198
20130501|2013-01-28 12:00,28,52.25,52.32,52.23,52.3,195
20130501|2013-01-28 12:30,28,52.31,52.32,52.22,52.25,360
20130501|2013-01-28 13:00,28,52.23,52.36,52.21,52.23,504
20130501|2013-01-28 13:30,28,52.22,52.33,52.19,52.27,902
20130501|2013-01-28 17:00,29,52.21,52.26,52.17,52.2,16
20130501|2013-01-28 17:30,29,52.28,52.34,52.28,52.31,5
20130501|2013-01-28 18:00,29,52.28,52.28,52.26,52.28,11
20130501|2013-01-28 18:30,29,52.28,52.34,52.26,52.34,24
20130501|2013-01-28 19:00,29,52.34,52.35,52.26,52.26,55
20130501|2013-01-28 19:30,29,52.26,52.26,52.2,52.23,24
20130501|2013-01-28 20:00,29,52.19,52.27,52.16,52.27,15
20130501|2013-01-28 20:30,29,52.27,52.29,52.22,52.22,14
20130501|2013-01-28 21:00,29,52.24,52.24,52.14,52.17,48
20130501|2013-01-28 21:30,29,52.21,52.22,52.19,52.21,50
20130501|2013-01-28 22:00,29,52.22,52.3,52.2,52.3,155
20130501|2013-01-28 22:30,29,52.28,52.35,52.28,52.35,19
20130501|2013-01-28 23:00,29,52.35,52.36,52.3,52.35,33
20130501|2013-01-28 23:30,29,52.33,52.4,52.31,52.31,42
20130501|2013-01-29 00:00,29,52.33,52.37,52.27,52.34,45
20130501|2013-01-29 00:30,29,52.33,52.35,52.27,52.3,21
20130501|2013-01-29 01:00,29,52.28,52.3,52.23,52.29,27
20130501|2013-01-29 01:30,29,52.27,52.3,52.23,52.3,38
20130501|2013-01-29 02:00,29,52.3,52.31,52.28,52.28,86
20130501|2013-01-29 02:30,29,52.33,52.36,52.33,52.33,9
20130501|2013-01-29 03:00,29,52.35,52.35,52.32,52.32,4
20130501|2013-01-29 03:30,29,52.34,52.34,52.3,52.3,20
20130501|2013-01-29 04:00,29,52.31,52.33,52.22,52.22,33
20130501|2013-01-29 04:30,29,52.2,52.22,52.19,52.19,70
20130501|2013-01-29 05:00,29,52.2,52.28,52.19,52.28,39
20130501|2013-01-29 05:30,29,52.32,52.33,52.25,52.25,13
20130501|2013-01-29 06:00,29,52.28,52.33,52.28,52.31,9
20130501|2013-01-29 06:30,29,52.31,52.35,52.29,52.29,82
20130501|2013-01-29 07:00,29,52.31,52.57,52.31,52.57,157
20130501|2013-01-29 07:30,29,52.52,52.62,52.47,52.47,185
20130501|2013-01-29 08:00,29,52.47,52.55,52.45,52.55,88
20130501|2013-01-29 08:30,29,52.53,52.55,52.48,52.55,34
20130501|2013-01-29 09:00,29,52.57,52.59,52.48,52.55,168
20130501|2013-01-29 09:30,29,52.57,52.57,52.45,52.46,1061
20130501|2013-01-29 10:00,29,52.44,52.5,52.38,52.4,468
20130501|2013-01-29 10:30,29,52.4,52.46,52.4,52.45,254
20130501|2013-01-29 11:00,29,52.42,52.44,52.27,52.29,1096
20130501|2013-01-29 11:30,29,52.27,52.32,52.2,52.22,397
20130501|2013-01-29 12:00,29,52.24,52.29,52.21,52.26,307
20130501|2013-01-29 12:30,29,52.27,52.32,52.24,52.25,226
20130501|2013-01-29 13:00,29,52.26,52.26,52.2,52.21,162
20130501|2013-01-29 13:30,29,52.2,52.21,52.05,52.1,1186
20130501|2013-01-29 17:00,30,52.11,52.15,52.11,52.13,54
20130501|2013-01-29 17:30,30,52.13,52.2,52.11,52.13,47
20130501|2013-01-29 18:00,30,52.14,52.17,52.11,52.11,69
20130501|2013-01-29 18:30,30,52.12,52.12,52.01,52.04,166
20130501|2013-01-29 19:00,30,52.03,52.21,52.01,52.19,87
20130501|2013-01-29 19:30,30,52.19,52.29,52.18,52.25,120
20130501|2013-01-29 20:00,30,52.26,52.26,52.18,52.18,82
20130501|2013-01-29 20:30,30,52.21,52.29,52.21,52.27,17
20130501|2013-01-29 21:00,30,52.29,52.29,52.22,52.22,13
20130501|2013-01-29 21:30,30,52.26,52.26,52.22,52.23,35
20130501|2013-01-29 22:00,30,52.24,52.27,52.22,52.24,42
20130501|2013-01-29 22:30,30,52.27,52.27,52.24,52.24,2
20130501|2013-01-29 23:00,30,52.24,52.27,52.21,52.21,66
20130501|2013-01-29 23:30,30,52.23,52.33,52.2,52.29,34
20130501|2013-01-30 00:00,30,52.29,52.3,52.26,52.29,14
20130501|2013-01-30 00:30,30,52.32,52.42,52.3,52.35,43
20130501|2013-01-30 01:00,30,52.33,52.33,52.26,52.26,144
20130501|2013-01-30 01:30,30,52.26,52.3,52.25,52.29,51
20130501|2013-01-30 02:00,30,52.33,52.33,52.28,52.28,21
20130501|2013-01-30 02:30,30,52.27,52.31,52.26,52.3,16
20130501|2013-01-30 03:00,30,52.31,52.31,52.23,52.26,56
20130501|2013-01-30 03:30,30,52.28,52.32,52.28,52.32,48
20130501|2013-01-30 04:00,30,52.31,52.37,52.29,52.36,132
20130501|2013-01-30 04:30,30,52.36,52.62,52.31,52.53,563
20130501|2013-01-30 05:00,30,52.61,52.61,52.52,52.53,51
20130501|2013-01-30 05:30,30,52.51,52.6,52.51,52.52,244
20130501|2013-01-30 06:00,30,52.48,52.57,52.48,52.57,167
20130501|2013-01-30 06:30,30,52.59,52.6,52.49,52.5,29
20130501|2013-01-30 07:00,30,52.49,52.54,52.47,52.47,66
20130501|2013-01-30 07:30,30,52.48,52.54,52.44,52.48,43
20130501|2013-01-30 08:00,30,52.49,52.58,52.49,52.58,96
20130501|2013-01-30 08:30,30,52.58,52.64,52.56,52.56,156
20130501|2013-01-30 09:00,30,52.57,52.72,52.51,52.69,596
20130501|2013-01-30 09:30,30,52.69,52.75,52.59,52.64,2136
20130501|2013-01-30 10:00,30,52.64,52.72,52.61,52.67,953
20130501|2013-01-30 10:30,30,52.67,52.85,52.67,52.8,1116
20130501|2013-01-30 11:00,30,52.82,52.95,52.75,52.95,364
20130501|2013-01-30 11:30,30,52.95,53.03,52.92,52.98,429
20130501|2013-01-30 12:00,30,52.98,53.06,52.92,52.93,369
20130501|2013-01-30 12:30,30,52.94,53.1,52.93,53.02,571
20130501|2013-01-30 13:00,30,53.01,53.04,52.85,52.89,521
20130501|2013-01-30 13:30,30,52.9,53.05,52.9,52.98,1122
20130501|2013-01-30 17:00,31,52.95,53,52.94,52.98,125
20130501|2013-01-30 17:30,31,52.96,52.98,52.96,52.98,27
20130501|2013-01-30 18:00,31,52.98,53.07,52.96,53.07,27
20130501|2013-01-30 18:30,31,53.07,53.09,53.01,53.03,60
20130501|2013-01-30 19:00,31,53,53.01,52.84,52.86,101
20130501|2013-01-30 19:30,31,52.87,52.87,52.83,52.84,10
20130501|2013-01-30 20:00,31,52.84,52.85,52.84,52.84,8
20130501|2013-01-30 20:30,31,52.86,52.86,52.8,52.85,6
20130501|2013-01-30 21:00,31,52.86,52.91,52.8,52.9,76
20130501|2013-01-30 21:30,31,52.86,52.94,52.86,52.94,10
20130501|2013-01-30 22:00,31,52.94,53.02,52.93,52.99,50
20130501|2013-01-30 22:30,31,53.01,53.01,52.92,52.92,84
20130501|2013-01-30 23:00,31,52.92,52.95,52.9,52.94,28
20130501|2013-01-30 23:30,31,52.92,53,52.92,52.97,43
20130501|2013-01-31 00:00,31,52.97,52.99,52.89,52.96,39
20130501|2013-01-31 00:30,31,52.99,53.02,52.97,53,32
20130501|2013-01-31 01:00,31,53,53.09,53,53.05,21
20130501|2013-01-31 01:30,31,53.05,53.16,53.05,53.12,244
20130501|2013-01-31 02:00,31,53.1,53.21,53.07,53.14,135
20130501|2013-01-31 02:30,31,53.11,53.12,52.89,52.92,62
20130501|2013-01-31 03:00,31,53,53,52.9,52.92,37
20130501|2013-01-31 03:30,31,52.92,52.92,52.84,52.92,212
20130501|2013-01-31 04:00,31,52.9,52.98,52.88,52.94,64
20130501|2013-01-31 04:30,31,52.94,52.94,52.92,52.92,38
20130501|2013-01-31 05:00,31,52.93,52.94,52.87,52.87,16
20130501|2013-01-31 05:30,31,52.88,52.91,52.86,52.86,4
20130501|2013-01-31 06:00,31,52.91,52.93,52.87,52.91,23
20130501|2013-01-31 06:30,31,52.95,52.99,52.89,52.91,41
20130501|2013-01-31 07:00,31,52.93,52.94,52.75,52.77,109
20130501|2013-01-31 07:30,31,52.78,52.84,52.62,52.72,227
20130501|2013-01-31 08:00,31,52.71,52.8,52.61,52.7,232
20130501|2013-01-31 08:30,31,52.7,52.78,52.65,52.69,191
20130501|2013-01-31 09:00,31,52.63,52.66,52.5,52.62,132
20130501|2013-01-31 09:30,31,52.63,52.73,52.51,52.56,552
20130501|2013-01-31 10:00,31,52.54,52.63,52.49,52.54,708
20130501|2013-01-31 10:30,31,52.56,52.79,52.53,52.79,390
20130501|2013-01-31 11:00,31,52.77,52.85,52.77,52.8,920
20130501|2013-01-31 11:30,31,52.81,52.94,52.81,52.93,223
20130501|2013-01-31 12:00,31,52.95,52.99,52.89,52.94,169
20130501|2013-01-31 12:30,31,52.94,53.1,52.94,53.08,915
20130501|2013-01-31 13:00,31,53.09,53.14,53.01,53.02,686
20130501|2013-01-31 13:30,31,53.04,53.37,53.02,53.37,900
20130501|2013-01-31 17:00,1,53.28,53.32,53.26,53.31,30
20130501|2013-01-31 17:30,1,53.28,53.36,53.26,53.36,30
20130501|2013-01-31 18:00,1,53.35,53.5,53.34,53.45,45
20130501|2013-01-31 18:30,1,53.42,53.42,53.32,53.36,59
20130501|2013-01-31 19:00,1,53.33,53.33,53.05,53.06,217
20130501|2013-01-31 19:30,1,53.08,53.15,53.08,53.15,17
20130501|2013-01-31 20:00,1,53.17,53.21,53.17,53.21,6
20130501|2013-01-31 20:30,1,53.16,53.18,53.11,53.18,33
20130501|2013-01-31 21:00,1,53.17,53.17,53.17,53.17,1
20130501|2013-01-31 21:30,1,53.22,53.22,53.19,53.21,17
20130501|2013-01-31 22:00,1,53.2,53.23,53.19,53.23,69
20130501|2013-01-31 22:30,1,53.22,53.26,53.22,53.24,34
20130501|2013-01-31 23:00,1,53.22,53.22,53.19,53.22,10
20130501|2013-01-31 23:30,1,53.23,53.36,53.23,53.36,54
20130501|2013-02-01 00:00,1,53.36,53.41,53.32,53.38,20
20130501|2013-02-01 00:30,1,53.39,53.46,53.36,53.43,35
20130501|2013-02-01 01:00,1,53.42,53.42,53.42,53.42,4
20130501|2013-02-01 01:30,1,53.46,53.46,53.39,53.43,71
20130501|2013-02-01 02:00,1,53.43,53.53,53.41,53.52,88
20130501|2013-02-01 02:30,1,53.55,53.6,53.5,53.51,34
20130501|2013-02-01 03:00,1,53.51,53.58,53.51,53.52,83
20130501|2013-02-01 03:30,1,53.52,53.52,53.45,53.52,255
20130501|2013-02-01 04:00,1,53.52,53.67,53.51,53.65,119
20130501|2013-02-01 04:30,1,53.65,53.89,53.65,53.89,159
20130501|2013-02-01 05:00,1,53.87,53.87,53.71,53.75,193
20130501|2013-02-01 05:30,1,53.78,53.8,53.74,53.78,175
20130501|2013-02-01 06:00,1,53.75,53.82,53.75,53.81,195
20130501|2013-02-01 06:30,1,53.81,53.81,53.72,53.73,73
20130501|2013-02-01 07:00,1,53.75,53.75,53.64,53.64,44
20130501|2013-02-01 07:30,1,53.64,53.67,53.58,53.58,105
20130501|2013-02-01 08:00,1,53.58,53.66,53.55,53.63,219
20130501|2013-02-01 08:30,1,53.68,53.76,53.56,53.7,251
20130501|2013-02-01 09:00,1,53.72,53.79,53.61,53.61,435
20130501|2013-02-01 09:30,1,53.61,53.9,53.61,53.72,1553
20130501|2013-02-01 10:00,1,53.72,53.9,53.71,53.86,951
20130501|2013-02-01 10:30,1,53.89,53.98,53.8,53.84,948
20130501|2013-02-01 11:00,1,53.82,53.84,53.67,53.69,847
20130501|2013-02-01 11:30,1,53.68,53.75,53.55,53.58,461
20130501|2013-02-01 12:00,1,53.56,53.61,53.51,53.61,335
20130501|2013-02-01 12:30,1,53.62,53.75,53.55,53.55,234
20130501|2013-02-01 13:00,1,53.57,53.67,53.56,53.58,303
20130501|2013-02-01 13:30,1,53.63,53.63,53.35,53.39,1239
20130501|2013-02-03 17:00,4,53.66,53.75,53.54,53.57,125
20130501|2013-02-03 17:30,4,53.62,53.66,53.62,53.66,5
20130501|2013-02-03 18:00,4,53.63,53.64,53.61,53.61,22
20130501|2013-02-03 18:30,4,53.62,53.62,53.62,53.62,8
20130501|2013-02-03 19:00,4,53.62,53.73,53.52,53.71,146
20130501|2013-02-03 19:30,4,53.65,53.7,53.65,53.7,7
20130501|2013-02-03 20:00,4,53.71,53.75,53.68,53.75,35
20130501|2013-02-03 20:30,4,53.75,53.82,53.73,53.78,73
20130501|2013-02-03 21:00,4,53.83,53.83,53.72,53.72,23
20130501|2013-02-03 21:30,4,53.77,53.78,53.77,53.78,3
20130501|2013-02-03 22:00,4,53.78,53.78,53.78,53.78,74
20130501|2013-02-03 22:30,4,53.77,53.78,53.77,53.78,31
20130501|2013-02-03 23:00,4,53.8,53.82,53.8,53.82,9
20130501|2013-02-03 23:30,4,53.79,53.8,53.76,53.8,23
20130501|2013-02-04 00:00,4,53.78,53.78,53.78,53.78,1
20130501|2013-02-04 00:30,4,53.77,53.77,53.67,53.7,48
20130501|2013-02-04 01:00,4,53.67,53.67,53.64,53.64,5
20130501|2013-02-04 01:30,4,53.61,53.62,53.59,53.62,16
20130501|2013-02-04 02:00,4,53.61,53.7,53.61,53.7,57
20130501|2013-02-04 02:30,4,53.71,53.76,53.71,53.76,38
20130501|2013-02-04 03:00,4,53.79,53.96,53.74,53.75,475
20130501|2013-02-04 03:30,4,53.72,53.81,53.71,53.81,108
20130501|2013-02-04 04:00,4,53.79,53.82,53.78,53.82,42
20130501|2013-02-04 04:30,4,53.83,53.83,53.76,53.79,9
20130501|2013-02-04 05:00,4,53.81,53.86,53.81,53.84,14
20130501|2013-02-04 05:30,4,53.83,53.83,53.74,53.78,9
20130501|2013-02-04 06:00,4,53.77,53.88,53.77,53.81,55
20130501|2013-02-04 06:30,4,53.81,53.88,53.77,53.88,106
20130501|2013-02-04 07:00,4,53.83,53.83,53.79,53.81,130
20130501|2013-02-04 07:30,4,53.8,53.87,53.78,53.86,126
20130501|2013-02-04 08:00,4,53.87,53.89,53.82,53.87,241
20130501|2013-02-04 08:30,4,53.88,53.9,53.82,53.84,154
20130501|2013-02-04 09:00,4,53.85,53.9,53.79,53.88,327
20130501|2013-02-04 09:30,4,53.87,53.96,53.73,53.75,1625
20130501|2013-02-04 10:00,4,53.75,53.81,53.7,53.7,1018
20130501|2013-02-04 10:30,4,53.7,53.72,53.52,53.54,641
20130501|2013-02-04 11:00,4,53.55,53.62,53.54,53.6,384
20130501|2013-02-04 11:30,4,53.61,53.61,53.53,53.54,338
20130501|2013-02-04 12:00,4,53.53,53.62,53.51,53.6,188
20130501|2013-02-04 12:30,4,53.6,53.62,53.59,53.6,164
20130501|2013-02-04 13:00,4,53.6,53.61,53.59,53.6,228
20130501|2013-02-04 13:30,4,53.6,53.61,53.48,53.51,474
20130501|2013-02-04 17:00,5,53.51,53.51,53.39,53.49,37
20130501|2013-02-04 17:30,5,53.51,53.55,53.47,53.55,15
20130501|2013-02-04 18:00,5,53.55,53.59,53.55,53.59,4
20130501|2013-02-04 18:30,5,53.64,53.64,53.54,53.54,4
20130501|2013-02-04 19:00,5,53.52,53.55,53.45,53.46,51
20130501|2013-02-04 19:30,5,53.48,53.48,53.4,53.4,25
20130501|2013-02-04 20:00,5,53.38,53.38,53.33,53.37,44
20130501|2013-02-04 20:30,5,53.35,53.43,53.35,53.4,16
20130501|2013-02-04 21:00,5,53.4,53.43,53.4,53.43,6
20130501|2013-02-04 21:30,5,53.45,53.45,53.43,53.43,4
20130501|2013-02-04 22:00,5,53.44,53.44,53.43,53.43,2
20130501|2013-02-04 22:30,5,53.42,53.42,53.42,53.42,1
20130501|2013-02-04 23:00,5,53.44,53.45,53.44,53.45,4
20130501|2013-02-04 23:30,5,53.48,53.53,53.3,53.31,44
20130501|2013-02-05 00:00,5,53.31,53.37,53.31,53.33,27
20130501|2013-02-05 00:30,5,53.31,53.35,53.27,53.34,57
20130501|2013-02-05 01:00,5,53.34,53.34,53.29,53.33,6
20130501|2013-02-05 01:30,5,53.36,53.36,53.3,53.32,34
20130501|2013-02-05 02:00,5,53.3,53.33,53.28,53.3,66
20130501|2013-02-05 02:30,5,53.37,53.37,53.33,53.35,56
20130501|2013-02-05 03:00,5,53.36,53.41,53.35,53.38,160
20130501|2013-02-05 03:30,5,53.37,53.46,53.36,53.46,113
20130501|2013-02-05 04:00,5,53.45,53.47,53.42,53.46,181
20130501|2013-02-05 04:30,5,53.46,53.46,53.42,53.42,75
20130501|2013-02-05 05:00,5,53.43,53.47,53.43,53.46,22
20130501|2013-02-05 05:30,5,53.46,53.49,53.41,53.48,248
20130501|2013-02-05 06:00,5,53.5,53.52,53.45,53.47,124
20130501|2013-02-05 06:30,5,53.47,53.47,53.41,53.46,136
20130501|2013-02-05 07:00,5,53.46,53.48,53.44,53.46,58
20130501|2013-02-05 07:30,5,53.45,53.45,53.18,53.18,461
20130501|2013-02-05 08:00,5,53.18,53.19,53.09,53.15,672
20130501|2013-02-05 08:30,5,53.15,53.28,53.13,53.25,248
20130501|2013-02-05 09:00,5,53.25,53.3,53.18,53.3,366
20130501|2013-02-05 09:30,5,53.3,53.4,53.23,53.36,1125
20130501|2013-02-05 10:00,5,53.36,53.36,53.18,53.24,605
20130501|2013-02-05 10:30,5,53.24,53.51,53.23,53.48,927
20130501|2013-02-05 11:00,5,53.47,53.5,53.35,53.39,595
20130501|2013-02-05 11:30,5,53.39,53.47,53.39,53.41,456
20130501|2013-02-05 12:00,5,53.41,53.42,53.32,53.39,464
20130501|2013-02-05 12:30,5,53.38,53.42,53.37,53.42,73
20130501|2013-02-05 13:00,5,53.43,53.44,53.28,53.29,439
20130501|2013-02-05 13:30,5,53.28,53.45,53.23,53.43,953
20130501|2013-02-05 17:00,6,53.35,53.36,53.29,53.32,31
20130501|2013-02-05 17:30,6,53.32,53.35,53.32,53.34,9
20130501|2013-02-05 18:00,6,53.31,53.31,53.31,53.31,1
20130501|2013-02-05 18:30,6,53.33,53.33,53.32,53.32,5
20130501|2013-02-05 19:00,6,53.31,53.33,53.29,53.31,23
20130501|2013-02-05 19:30,6,53.24,53.24,53.19,53.21,49
20130501|2013-02-05 20:00,6,53.16,53.18,53.15,53.16,12
20130501|2013-02-05 20:30,6,53.15,53.17,53.11,53.11,18
20130501|2013-02-05 21:00,6,53.11,53.12,53.09,53.09,69
20130501|2013-02-05 21:30,6,53.13,53.15,53.13,53.15,10
20130501|2013-02-05 22:00,6,53.12,53.23,53.12,53.17,59
20130501|2013-02-05 22:30,6,53.17,53.2,53.17,53.19,13
20130501|2013-02-05 23:00,6,53.18,53.18,53.12,53.14,27
20130501|2013-02-05 23:30,6,53.16,53.16,53.09,53.12,153
20130501|2013-02-06 00:00,6,53.13,53.13,53.04,53.05,82
20130501|2013-02-06 00:30,6,53.04,53.08,53.02,53.05,156
20130501|2013-02-06 01:00,6,53.08,53.1,52.99,52.99,331
20130501|2013-02-06 01:30,6,53.02,53.14,53,53.09,327
20130501|2013-02-06 02:00,6,53.09,53.1,53.03,53.09,486
20130501|2013-02-06 02:30,6,53.07,53.09,53.07,53.09,104
20130501|2013-02-06 03:00,6,53.06,53.09,53.02,53.04,131
20130501|2013-02-06 03:30,6,53.04,53.06,52.91,52.98,65
20130501|2013-02-06 04:00,6,53.03,53.03,52.97,52.98,59
20130501|2013-02-06 04:30,6,52.95,52.95,52.86,52.92,119
20130501|2013-02-06 05:00,6,52.96,53.04,52.96,52.97,114
20130501|2013-02-06 05:30,6,52.97,52.97,52.84,52.9,236
20130501|2013-02-06 06:00,6,52.92,53.04,52.91,52.95,52
20130501|2013-02-06 06:30,6,52.95,52.95,52.9,52.91,68
20130501|2013-02-06 07:00,6,52.92,52.94,52.9,52.91,91
20130501|2013-02-06 07:30,6,52.91,52.95,52.89,52.95,81
20130501|2013-02-06 08:00,6,52.94,52.98,52.91,52.98,153
20130501|2013-02-06 08:30,6,52.98,53.05,52.97,52.97,408
20130501|2013-02-06 09:00,6,52.98,52.99,52.92,52.93,151
20130501|2013-02-06 09:30,6,52.94,53.08,52.9,53.01,1385
20130501|2013-02-06 10:00,6,53.02,53.06,52.94,52.96,381
20130501|2013-02-06 10:30,6,52.97,53.08,52.86,53.08,727
20130501|2013-02-06 11:00,6,53.08,53.09,52.97,53.07,277
20130501|2013-02-06 11:30,6,53.07,53.08,53,53.05,131
20130501|2013-02-06 12:00,6,53.05,53.07,52.99,53.06,236
20130501|2013-02-06 12:30,6,53.05,53.1,53.05,53.06,529
20130501|2013-02-06 13:00,6,53.08,53.12,53.01,53.01,639
20130501|2013-02-06 13:30,6,53.01,53.07,52.8,52.83,1240
20130501|2013-02-06 17:00,7,53,53,52.83,52.85,160
20130501|2013-02-06 17:30,7,52.87,52.87,52.79,52.83,53
20130501|2013-02-06 18:00,7,52.83,52.83,52.79,52.79,123
20130501|2013-02-06 18:30,7,52.79,52.89,52.79,52.89,30
20130501|2013-02-06 19:00,7,52.88,52.88,52.72,52.76,122
20130501|2013-02-06 19:30,7,52.75,52.75,52.65,52.7,114
20130501|2013-02-06 20:00,7,52.64,52.66,52.55,52.58,102
20130501|2013-02-06 20:30,7,52.6,52.63,52.59,52.62,53
20130501|2013-02-06 21:00,7,52.63,52.7,52.63,52.67,83
20130501|2013-02-06 21:30,7,52.67,52.67,52.62,52.62,34
20130501|2013-02-06 22:00,7,52.62,52.67,52.62,52.67,18
20130501|2013-02-06 22:30,7,52.66,52.71,52.66,52.71,185
20130501|2013-02-06 23:00,7,52.7,52.73,52.69,52.7,126
20130501|2013-02-06 23:30,7,52.71,52.75,52.65,52.65,257
20130501|2013-02-07 00:00,7,52.65,52.65,52.6,52.62,30
20130501|2013-02-07 00:30,7,52.62,52.62,52.55,52.57,115
20130501|2013-02-07 01:00,7,52.6,52.67,52.58,52.66,112
20130501|2013-02-07 01:30,7,52.66,52.66,52.52,52.55,309
20130501|2013-02-07 02:00,7,52.54,52.65,52.54,52.65,222
20130501|2013-02-07 02:30,7,52.65,52.67,52.59,52.61,228
20130501|2013-02-07 03:00,7,52.62,52.63,52.6,52.62,94
20130501|2013-02-07 03:30,7,52.61,52.67,52.6,52.6,196
20130501|2013-02-07 04:00,7,52.59,52.64,52.59,52.61,42
20130501|2013-02-07 04:30,7,52.62,52.69,52.61,52.67,175
20130501|2013-02-07 05:00,7,52.69,52.78,52.67,52.7,275
20130501|2013-02-07 05:30,7,52.7,52.81,52.7,52.8,374
20130501|2013-02-07 06:00,7,52.81,52.82,52.76,52.79,287
20130501|2013-02-07 06:30,7,52.78,52.8,52.73,52.74,146
20130501|2013-02-07 07:00,7,52.73,52.89,52.73,52.87,169
20130501|2013-02-07 07:30,7,52.85,52.98,52.85,52.86,463
20130501|2013-02-07 08:00,7,52.85,52.89,52.8,52.8,233
20130501|2013-02-07 08:30,7,52.78,52.92,52.74,52.74,381
20130501|2013-02-07 09:00,7,52.7,52.8,52.63,52.73,297
20130501|2013-02-07 09:30,7,52.74,52.79,52.42,52.44,1284
20130501|2013-02-07 10:00,7,52.42,52.5,52.31,52.48,1151
20130501|2013-02-07 10:30,7,52.45,52.45,52.34,52.42,624
20130501|2013-02-07 11:00,7,52.42,52.52,52.42,52.43,957
20130501|2013-02-07 11:30,7,52.43,52.45,52.36,52.41,511
20130501|2013-02-07 12:00,7,52.4,52.43,52.33,52.42,235
20130501|2013-02-07 12:30,7,52.42,52.42,52.21,52.29,598
20130501|2013-02-07 13:00,7,52.29,52.39,52.24,52.39,344
20130501|2013-02-07 13:30,7,52.4,52.43,52.21,52.38,2044
20130501|2013-02-07 17:00,8,52.28,52.35,52.27,52.33,120
20130501|2013-02-07 17:30,8,52.33,52.36,52.32,52.33,20
20130501|2013-02-07 18:00,8,52.41,52.48,52.41,52.48,26
20130501|2013-02-07 18:30,8,52.51,52.51,52.48,52.5,7
20130501|2013-02-07 19:00,8,52.51,52.57,52.5,52.56,135
20130501|2013-02-07 19:30,8,52.55,52.55,52.45,52.49,34
20130501|2013-02-07 20:00,8,52.47,52.47,52.45,52.46,6
20130501|2013-02-07 20:30,8,52.41,52.41,52.4,52.4,2
20130501|2013-02-07 21:00,8,52.42,52.42,52.4,52.4,10
20130501|2013-02-07 21:30,8,52.42,52.42,52.38,52.38,39
20130501|2013-02-07 22:00,8,52.37,52.38,52.35,52.38,15
20130501|2013-02-07 22:30,8,52.35,52.35,52.31,52.31,34
20130501|2013-02-07 23:00,8,52.32,52.32,52.27,52.29,25
20130501|2013-02-07 23:30,8,52.28,52.33,52.26,52.3,80
20130501|2013-02-08 00:00,8,52.29,52.29,52.28,52.29,25
20130501|2013-02-08 00:30,8,52.26,52.27,52.22,52.22,152
20130501|2013-02-08 01:00,8,52.23,52.27,52.22,52.22,243
20130501|2013-02-08 01:30,8,52.23,52.24,52.19,52.2,235
20130501|2013-02-08 02:00,8,52.21,52.22,52.2,52.2,106
20130501|2013-02-08 02:30,8,52.2,52.21,52.2,52.2,236
20130501|2013-02-08 03:00,8,52.21,52.22,52.17,52.18,196
20130501|2013-02-08 03:30,8,52.18,52.21,52.17,52.17,65
20130501|2013-02-08 04:00,8,52.17,52.18,52.16,52.17,188
20130501|2013-02-08 04:30,8,52.17,52.23,52.17,52.21,346
20130501|2013-02-08 05:00,8,52.2,52.25,52.19,52.21,367
20130501|2013-02-08 05:30,8,52.21,52.25,52.18,52.21,633
20130501|2013-02-08 06:00,8,52.22,52.26,52.21,52.25,93
20130501|2013-02-08 06:30,8,52.25,52.26,52.21,52.24,250
20130501|2013-02-08 07:00,8,52.24,52.27,52.18,52.2,374
20130501|2013-02-08 07:30,8,52.21,52.23,52.21,52.22,108
20130501|2013-02-08 08:00,8,52.22,52.23,52.15,52.23,332
20130501|2013-02-08 08:30,8,52.23,52.34,52.15,52.22,1074
20130501|2013-02-08 09:00,8,52.21,52.32,52.18,52.3,522
20130501|2013-02-08 09:30,8,52.31,52.36,52.21,52.22,598
20130501|2013-02-08 10:00,8,52.24,52.24,52.15,52.21,563
20130501|2013-02-08 10:30,8,52.21,52.27,52.11,52.2,668
20130501|2013-02-08 11:00,8,52.2,52.26,51.94,51.95,2249
20130501|2013-02-08 11:30,8,51.96,52.09,51.83,51.83,1528
20130501|2013-02-08 12:00,8,51.83,51.91,51.83,51.9,490
20130501|2013-02-08 12:30,8,51.9,51.94,51.57,51.58,1856
20130501|2013-02-08 13:00,8,51.57,51.85,51.33,51.66,2429
20130501|2013-02-08 13:30,8,51.67,51.95,51.6,51.91,1353
20130501|2013-02-10 17:00,11,51.78,51.78,51.35,51.52,359
20130501|2013-02-10 17:30,11,51.51,51.66,51.49,51.61,26
20130501|2013-02-10 18:00,11,51.65,51.65,51.49,51.52,61
20130501|2013-02-10 18:30,11,51.52,51.54,51.44,51.51,355
20130501|2013-02-10 19:00,11,51.48,51.51,51.48,51.51,3
20130501|2013-02-10 19:30,11,51.55,51.56,51.55,51.55,14
20130501|2013-02-10 20:00,11,51.51,51.54,51.49,51.49,8
20130501|2013-02-10 20:30,11,51.56,51.56,51.47,51.51,31
20130501|2013-02-10 21:00,11,51.5,51.51,51.45,51.45,24
20130501|2013-02-10 21:30,11,51.51,51.51,51.42,51.42,27
20130501|2013-02-10 22:00,11,51.42,51.44,51.4,51.4,19
20130501|2013-02-10 22:30,11,51.45,51.46,51.43,51.43,11
20130501|2013-02-10 23:00,11,51.45,51.47,51.45,51.47,3
20130501|2013-02-10 23:30,11,51.49,51.5,51.47,51.47,24
20130501|2013-02-11 00:00,11,51.49,51.49,51.38,51.4,46
20130501|2013-02-11 00:30,11,51.41,51.41,51.18,51.21,114
20130501|2013-02-11 01:00,11,51.27,51.37,51.27,51.32,10
20130501|2013-02-11 01:30,11,51.37,51.37,51.33,51.37,21
20130501|2013-02-11 02:00,11,51.39,51.4,51.35,51.38,8
20130501|2013-02-11 02:30,11,51.4,51.48,51.39,51.46,123
20130501|2013-02-11 03:00,11,51.45,51.47,51.4,51.47,325
20130501|2013-02-11 03:30,11,51.46,51.53,51.44,51.51,103
20130501|2013-02-11 04:00,11,51.52,51.55,51.5,51.51,48
20130501|2013-02-11 04:30,11,51.51,51.52,51.41,51.42,165
20130501|2013-02-11 05:00,11,51.41,51.42,51.3,51.3,154
20130501|2013-02-11 05:30,11,51.31,51.43,51.31,51.33,115
20130501|2013-02-11 06:00,11,51.35,51.49,51.35,51.42,98
20130501|2013-02-11 06:30,11,51.45,51.55,51.45,51.54,82
20130501|2013-02-11 07:00,11,51.54,51.67,51.54,51.58,290
20130501|2013-02-11 07:30,11,51.58,51.65,51.51,51.59,106
20130501|2013-02-11 08:00,11,51.6,51.61,51.54,51.55,196
20130501|2013-02-11 08:30,11,51.54,51.54,51.41,51.48,563
20130501|2013-02-11 09:00,11,51.47,51.51,51.38,51.38,454
20130501|2013-02-11 09:30,11,51.39,51.65,51.37,51.61,1565
20130501|2013-02-11 10:00,11,51.61,51.68,51.51,51.51,841
20130501|2013-02-11 10:30,11,51.5,51.6,51.49,51.57,959
20130501|2013-02-11 11:00,11,51.55,51.55,51.43,51.44,1419
20130501|2013-02-11 11:30,11,51.44,51.45,51.37,51.42,1010
20130501|2013-02-11 12:00,11,51.43,51.47,51.38,51.46,285
20130501|2013-02-11 12:30,11,51.45,51.57,51.42,51.57,382
20130501|2013-02-11 13:00,11,51.58,51.84,51.58,51.8,1090
20130501|2013-02-11 13:30,11,51.8,51.84,51.63,51.66,1411
20130501|2013-02-11 17:00,12,51.68,51.79,51.67,51.78,20
20130501|2013-02-11 17:30,12,51.83,51.83,51.69,51.69,3
20130501|2013-02-11 18:00,12,51.71,51.8,51.7,51.8,11
20130501|2013-02-11 18:30,12,51.82,51.82,51.79,51.79,16
20130501|2013-02-11 19:00,12,51.8,51.85,51.8,51.84,15
20130501|2013-02-11 19:30,12,51.85,51.85,51.82,51.85,6
20130501|2013-02-11 20:00,12,51.88,51.88,51.88,51.88,5
20130501|2013-02-11 20:30,12,51.82,51.83,51.82,51.82,4
20130501|2013-02-11 21:00,12,51.82,51.85,51.8,51.83,15
20130501|2013-02-11 21:30,12,51.77,51.8,51.68,51.79,25
20130501|2013-02-11 22:00,12,51.79,51.79,51.67,51.74,42
20130501|2013-02-11 22:30,12,51.76,51.77,51.74,51.76,16
20130501|2013-02-11 23:00,12,51.77,51.77,51.77,51.77,1
20130501|2013-02-11 23:30,12,51.73,51.77,51.73,51.74,8
20130501|2013-02-12 00:00,12,51.69,51.69,51.69,51.69,1
20130501|2013-02-12 00:30,12,51.71,51.75,51.71,51.75,16
20130501|2013-02-12 01:00,12,51.73,51.75,51.71,51.75,38
20130501|2013-02-12 01:30,12,51.76,51.77,51.71,51.72,8
20130501|2013-02-12 02:00,12,51.72,51.73,51.67,51.69,60
20130501|2013-02-12 02:30,12,51.68,51.71,51.66,51.69,83
20130501|2013-02-12 03:00,12,51.69,51.72,51.66,51.66,145
20130501|2013-02-12 03:30,12,51.66,51.67,51.65,51.65,42
20130501|2013-02-12 04:00,12,51.65,51.7,51.65,51.7,124
20130501|2013-02-12 04:30,12,51.74,51.84,51.74,51.83,222
20130501|2013-02-12 05:00,12,51.81,51.84,51.75,51.8,92
20130501|2013-02-12 05:30,12,51.81,51.9,51.8,51.89,199
20130501|2013-02-12 06:00,12,51.86,51.88,51.78,51.8,77
20130501|2013-02-12 06:30,12,51.8,51.82,51.75,51.75,102
20130501|2013-02-12 07:00,12,51.74,51.74,51.71,51.71,38
20130501|2013-02-12 07:30,12,51.71,51.8,51.67,51.67,214
20130501|2013-02-12 08:00,12,51.68,51.69,51.63,51.64,145
20130501|2013-02-12 08:30,12,51.65,51.65,51.45,51.5,623
20130501|2013-02-12 09:00,12,51.47,51.59,51.47,51.52,426
20130501|2013-02-12 09:30,12,51.49,51.52,51.31,51.44,1592
20130501|2013-02-12 10:00,12,51.44,51.51,51.39,51.43,1198
20130501|2013-02-12 10:30,12,51.43,51.49,51.39,51.4,686
20130501|2013-02-12 11:00,12,51.4,51.46,51.32,51.36,744
20130501|2013-02-12 11:30,12,51.35,51.48,51.34,51.37,523
20130501|2013-02-12 12:00,12,51.37,51.46,51.36,51.45,762
20130501|2013-02-12 12:30,12,51.46,51.66,51.45,51.53,852
20130501|2013-02-12 13:00,12,51.53,51.66,51.52,51.57,537
20130501|2013-02-12 13:30,12,51.57,51.63,51.49,51.52,1066
20130501|2013-02-12 17:00,13,51.54,51.62,51.5,51.53,38
20130501|2013-02-12 17:30,13,51.53,51.58,51.52,51.58,10
20130501|2013-02-12 18:00,13,51.56,51.61,51.56,51.61,18
20130501|2013-02-12 18:30,13,51.58,51.69,51.56,51.67,30
20130501|2013-02-12 19:00,13,51.68,51.68,51.68,51.68,1
20130501|2013-02-12 19:30,13,51.65,51.68,51.63,51.68,16
20130501|2013-02-12 20:00,13,51.65,51.65,51.65,51.65,1
20130501|2013-02-12 20:30,13,51.67,51.71,51.67,51.68,16
20130501|2013-02-12 21:00,13,51.65,51.65,51.65,51.65,6
20130501|2013-02-12 22:00,13,51.63,51.63,51.62,51.62,19
20130501|2013-02-12 22:30,13,51.62,51.64,51.62,51.64,2
20130501|2013-02-12 23:00,13,51.59,51.61,51.48,51.5,73
20130501|2013-02-12 23:30,13,51.48,51.48,51.44,51.45,48
20130501|2013-02-13 00:00,13,51.44,51.44,51.36,51.36,26
20130501|2013-02-13 00:30,13,51.37,51.39,51.34,51.34,20
20130501|2013-02-13 01:00,13,51.33,51.37,51.33,51.33,102
20130501|2013-02-13 01:30,13,51.33,51.45,51.33,51.43,246
20130501|2013-02-13 02:00,13,51.43,51.43,51.27,51.28,127
20130501|2013-02-13 02:30,13,51.32,51.39,51.3,51.32,209
20130501|2013-02-13 03:00,13,51.32,51.33,51.3,51.33,99
20130501|2013-02-13 03:30,13,51.3,51.33,51.26,51.27,119
20130501|2013-02-13 04:00,13,51.27,51.28,51.13,51.15,349
20130501|2013-02-13 04:30,13,51.14,51.19,51.14,51.18,147
20130501|2013-02-13 05:00,13,51.18,51.19,51,51.08,1087
20130501|2013-02-13 05:30,13,51.09,51.27,51.08,51.27,567
20130501|2013-02-13 06:00,13,51.26,51.27,51.16,51.17,41
20130501|2013-02-13 06:30,13,51.13,51.18,51.07,51.13,69
20130501|2013-02-13 07:00,13,51.15,51.21,51.15,51.21,44
20130501|2013-02-13 07:30,13,51.22,51.36,51.18,51.33,196
20130501|2013-02-13 08:00,13,51.32,51.35,51.3,51.3,283
20130501|2013-02-13 08:30,13,51.3,51.38,51.3,51.37,230
20130501|2013-02-13 09:00,13,51.37,51.37,51.27,51.33,799
20130501|2013-02-13 09:30,13,51.32,51.71,51.28,51.65,2644
20130501|2013-02-13 10:00,13,51.64,51.65,51.53,51.54,796
20130501|2013-02-13 10:30,13,51.54,51.63,51.54,51.61,597
20130501|2013-02-13 11:00,13,51.62,52.2,51.59,52.07,3216
20130501|2013-02-13 11:30,13,52.07,52.09,51.97,52.05,1985
20130501|2013-02-13 12:00,13,52.06,52.1,51.96,52.04,684
20130501|2013-02-13 12:30,13,52.03,52.05,51.99,52.04,534
20130501|2013-02-13 13:00,13,52.03,52.05,51.94,51.94,756
20130501|2013-02-13 13:30,13,51.93,52.19,51.92,51.99,716
20130501|2013-02-13 17:00,14,52.09,52.13,52.02,52.13,139
20130501|2013-02-13 17:30,14,52.13,52.13,52.1,52.1,9
20130501|2013-02-13 18:00,14,52.12,52.16,52.12,52.16,48
20130501|2013-02-13 18:30,14,52.16,52.17,52.12,52.16,29
20130501|2013-02-13 19:00,14,52.16,52.16,52.12,52.12,16
20130501|2013-02-13 19:30,14,52.1,52.1,52.03,52.03,28
20130501|2013-02-13 20:00,14,52.06,52.06,52.06,52.06,12
20130501|2013-02-13 20:30,14,52.04,52.06,52.01,52.03,40
20130501|2013-02-13 21:00,14,52.01,52.03,52.01,52.01,13
20130501|2013-02-13 21:30,14,52.01,52.02,51.83,51.85,487
20130501|2013-02-13 22:00,14,51.85,51.92,51.8,51.92,68
20130501|2013-02-13 22:30,14,51.89,52,51.81,51.81,48
20130501|2013-02-13 23:00,14,51.91,51.91,51.91,51.91,1
20130501|2013-02-13 23:30,14,51.85,51.85,51.82,51.82,27
20130501|2013-02-14 00:00,14,51.84,51.87,51.84,51.87,20
20130501|2013-02-14 00:30,14,51.87,51.95,51.87,51.95,35
20130501|2013-02-14 01:00,14,51.94,51.97,51.87,51.9,39
20130501|2013-02-14 01:30,14,51.9,51.9,51.84,51.87,109
20130501|2013-02-14 02:00,14,51.87,51.94,51.87,51.94,7
20130501|2013-02-14 02:30,14,51.92,51.92,51.85,51.87,164
20130501|2013-02-14 03:00,14,51.86,51.87,51.86,51.86,43
20130501|2013-02-14 03:30,14,51.87,51.97,51.87,51.92,286
20130501|2013-02-14 04:00,14,51.92,51.92,51.86,51.87,60
20130501|2013-02-14 04:30,14,51.9,51.9,51.84,51.85,144
20130501|2013-02-14 05:00,14,51.85,51.85,51.75,51.75,115
20130501|2013-02-14 05:30,14,51.77,51.87,51.77,51.81,149
20130501|2013-02-14 06:00,14,51.81,51.89,51.78,51.88,111
20130501|2013-02-14 06:30,14,51.88,51.96,51.88,51.94,106
20130501|2013-02-14 07:00,14,51.93,51.96,51.9,51.9,15
20130501|2013-02-14 07:30,14,51.88,51.88,51.57,51.69,660
20130501|2013-02-14 08:00,14,51.68,51.72,51.46,51.68,653
20130501|2013-02-14 08:30,14,51.66,51.77,51.65,51.65,720
20130501|2013-02-14 09:00,14,51.65,51.98,51.62,51.96,1125
20130501|2013-02-14 09:30,14,51.98,52.09,51.68,51.75,2890
20130501|2013-02-14 10:00,14,51.75,52.01,51.72,51.99,1517
20130501|2013-02-14 10:30,14,51.99,52.13,51.94,52.09,1729
20130501|2013-02-14 11:00,14,52.09,52.09,51.96,52.06,1047
20130501|2013-02-14 11:30,14,52.06,52.07,51.93,51.95,516
20130501|2013-02-14 12:00,14,51.94,51.94,51.85,51.93,812
20130501|2013-02-14 12:30,14,51.93,52.06,51.91,52.02,1065
20130501|2013-02-14 13:00,14,52.03,52.1,52.01,52.07,1081
20130501|2013-02-14 13:30,14,52.05,52.19,52.03,52.09,1456
20130501|2013-02-14 17:00,15,52.02,52.21,52.01,52.2,93
20130501|2013-02-14 17:30,15,52.21,52.24,52.18,52.23,29
20130501|2013-02-14 18:00,15,52.24,52.32,52.24,52.31,65
20130501|2013-02-14 18:30,15,52.31,52.39,52.31,52.32,96
20130501|2013-02-14 19:00,15,52.34,52.35,52.25,52.25,9
20130501|2013-02-14 19:30,15,52.27,52.27,52.14,52.15,27
20130501|2013-02-14 20:00,15,52.13,52.13,52.05,52.05,49
20130501|2013-02-14 20:30,15,52.02,52.02,51.95,51.96,50
20130501|2013-02-14 21:00,15,51.98,52.05,51.98,52.05,44
20130501|2013-02-14 21:30,15,52.07,52.07,52.05,52.05,14
20130501|2013-02-14 22:00,15,52.07,52.07,52.07,52.07,5
20130501|2013-02-14 22:30,15,52.05,52.05,52.05,52.05,1
20130501|2013-02-14 23:00,15,52.08,52.08,52.07,52.07,7
20130501|2013-02-14 23:30,15,52.05,52.05,52.05,52.05,4
20130501|2013-02-15 00:00,15,52.08,52.08,52.07,52.07,25
20130501|2013-02-15 00:30,15,52.08,52.12,52.08,52.1,9
20130501|2013-02-15 01:00,15,52.08,52.08,52.07,52.07,50
20130501|2013-02-15 01:30,15,52.07,52.18,52.07,52.18,138
20130501|2013-02-15 02:00,15,52.19,52.21,52.15,52.17,55
20130501|2013-02-15 02:30,15,52.17,52.19,52.13,52.15,100
20130501|2013-02-15 03:00,15,52.15,52.15,52.07,52.07,288
20130501|2013-02-15 03:30,15,52.08,52.15,52.05,52.12,163
20130501|2013-02-15 04:00,15,52.13,52.19,52.13,52.14,63
20130501|2013-02-15 04:30,15,52.22,52.22,52.14,52.16,86
20130501|2013-02-15 05:00,15,52.17,52.28,52.14,52.24,286
20130501|2013-02-15 05:30,15,52.24,52.24,52.18,52.18,72
20130501|2013-02-15 06:00,15,52.19,52.19,52.14,52.18,58
20130501|2013-02-15 06:30,15,52.2,52.26,52.18,52.22,145
20130501|2013-02-15 07:00,15,52.22,52.34,52.21,52.31,223
20130501|2013-02-15 07:30,15,52.3,52.33,52.23,52.25,209
20130501|2013-02-15 08:00,15,52.23,52.27,52,52.05,955
20130501|2013-02-15 08:30,15,52.07,52.16,52.05,52.06,501
20130501|2013-02-15 09:00,15,52.08,52.16,52.06,52.07,543
20130501|2013-02-15 09:30,15,52.07,52.14,51.93,52.14,1960
20130501|2013-02-15 10:00,15,52.13,52.29,52.12,52.23,1659
20130501|2013-02-15 10:30,15,52.22,52.26,52.08,52.09,762
20130501|2013-02-15 11:00,15,52.08,52.08,51.84,51.87,1895
20130501|2013-02-15 11:30,15,51.89,51.97,51.86,51.92,875
20130501|2013-02-15 12:00,15,51.9,52.06,51.89,52.04,354
20130501|2013-02-15 12:30,15,52.04,52.12,52,52.07,464
20130501|2013-02-15 13:00,15,52.07,52.13,51.98,52.13,377
20130501|2013-02-15 13:30,15,52.14,52.2,51.97,52.03,1464
20130501|2013-02-18 19:00,19,52.05,52.47,52.05,52.34,932
20130501|2013-02-18 19:30,19,52.3,52.32,52.21,52.29,551
20130501|2013-02-18 20:00,19,52.29,52.41,52.29,52.38,419
20130501|2013-02-18 20:30,19,52.38,52.4,52.3,52.31,252
20130501|2013-02-18 21:00,19,52.3,52.34,52.25,52.33,284
20130501|2013-02-18 21:30,19,52.33,52.35,52.31,52.31,29
20130501|2013-02-18 22:00,19,52.3,52.31,52.29,52.3,19
20130501|2013-02-18 22:30,19,52.3,52.37,52.3,52.35,22
20130501|2013-02-18 23:00,19,52.35,52.39,52.31,52.32,280
20130501|2013-02-18 23:30,19,52.32,52.38,52.31,52.34,64
20130501|2013-02-19 00:00,19,52.36,52.36,52.33,52.33,73
20130501|2013-02-19 00:30,19,52.3,52.38,52.3,52.38,29
20130501|2013-02-19 01:00,19,52.36,52.45,52.36,52.42,144
20130501|2013-02-19 01:30,19,52.43,52.44,52.4,52.43,324
20130501|2013-02-19 02:00,19,52.43,52.49,52.42,52.46,541
20130501|2013-02-19 02:30,19,52.46,52.47,52.41,52.46,155
20130501|2013-02-19 03:00,19,52.47,52.47,52.44,52.47,131
20130501|2013-02-19 03:30,19,52.46,52.53,52.46,52.52,236
20130501|2013-02-19 04:00,19,52.52,52.52,52.42,52.45,167
20130501|2013-02-19 04:30,19,52.45,52.47,52.43,52.44,99
20130501|2013-02-19 05:00,19,52.44,52.5,52.4,52.4,263
20130501|2013-02-19 05:30,19,52.4,52.44,52.4,52.43,120
20130501|2013-02-19 06:00,19,52.43,52.46,52.4,52.42,117
20130501|2013-02-19 06:30,19,52.39,52.39,52.29,52.29,110
20130501|2013-02-19 07:00,19,52.31,52.36,52.25,52.26,148
20130501|2013-02-19 07:30,19,52.28,52.28,52.16,52.22,631
20130501|2013-02-19 08:00,19,52.23,52.46,52.23,52.41,392
20130501|2013-02-19 08:30,19,52.42,52.48,52.39,52.43,662
20130501|2013-02-19 09:00,19,52.44,52.44,52.35,52.37,519
20130501|2013-02-19 09:30,19,52.37,52.69,52.36,52.5,4160
20130501|2013-02-19 10:00,19,52.52,52.55,52.4,52.48,1906
20130501|2013-02-19 10:30,19,52.48,52.62,52.44,52.6,2310
20130501|2013-02-19 11:00,19,52.59,52.85,52.58,52.83,2886
20130501|2013-02-19 11:30,19,52.84,52.91,52.8,52.83,1820
20130501|2013-02-19 12:00,19,52.83,52.97,52.83,52.89,1677
20130501|2013-02-19 12:30,19,52.89,52.91,52.72,52.72,1953
20130501|2013-02-19 13:00,19,52.72,52.92,52.69,52.88,1541
20130501|2013-02-19 13:30,19,52.88,53,52.78,52.89,3180
20130501|2013-02-19 17:00,20,52.92,52.94,52.69,52.73,286
20130501|2013-02-19 17:30,20,52.71,52.8,52.69,52.76,143
20130501|2013-02-19 18:00,20,52.75,52.85,52.68,52.69,98
20130501|2013-02-19 18:30,20,52.69,52.8,52.65,52.78,112
20130501|2013-02-19 19:00,20,52.78,52.84,52.73,52.75,241
20130501|2013-02-19 19:30,20,52.77,52.81,52.73,52.76,30
20130501|2013-02-19 20:00,20,52.76,52.8,52.73,52.78,42
20130501|2013-02-19 20:30,20,52.78,52.92,52.77,52.9,184
20130501|2013-02-19 21:00,20,52.91,52.94,52.86,52.89,147
20130501|2013-02-19 21:30,20,52.9,52.91,52.86,52.88,160
20130501|2013-02-19 22:00,20,52.87,52.87,52.79,52.83,36
20130501|2013-02-19 22:30,20,52.85,52.87,52.78,52.86,49
20130501|2013-02-19 23:00,20,52.85,52.85,52.8,52.82,23
20130501|2013-02-19 23:30,20,52.82,52.83,52.76,52.76,28
20130501|2013-02-20 00:00,20,52.78,52.84,52.74,52.81,120
20130501|2013-02-20 00:30,20,52.82,52.82,52.79,52.8,20
20130501|2013-02-20 01:00,20,52.82,52.93,52.8,52.93,102
20130501|2013-02-20 01:30,20,52.93,52.94,52.85,52.91,270
20130501|2013-02-20 02:00,20,52.91,53.09,52.88,53.03,634
20130501|2013-02-20 02:30,20,53.03,53.05,53.02,53.05,196
20130501|2013-02-20 03:00,20,53.05,53.13,52.93,53.02,555
20130501|2013-02-20 03:30,20,53.02,53.04,53,53.01,89
20130501|2013-02-20 04:00,20,53.02,53.02,52.95,52.95,77
20130501|2013-02-20 04:30,20,52.95,52.98,52.9,52.9,245
20130501|2013-02-20 05:00,20,52.9,52.95,52.9,52.92,86
20130501|2013-02-20 05:30,20,52.91,52.94,52.86,52.88,82
20130501|2013-02-20 06:00,20,52.87,52.88,52.82,52.86,100
20130501|2013-02-20 06:30,20,52.86,52.87,52.83,52.87,54
20130501|2013-02-20 07:00,20,52.88,52.97,52.81,52.92,389
20130501|2013-02-20 07:30,20,52.92,53.11,52.92,52.97,972
20130501|2013-02-20 08:00,20,52.97,52.97,52.7,52.81,1813
20130501|2013-02-20 08:30,20,52.81,52.83,52.71,52.8,950
20130501|2013-02-20 09:00,20,52.77,52.78,52.68,52.7,776
20130501|2013-02-20 09:30,20,52.72,52.73,52.44,52.47,5879
20130501|2013-02-20 10:00,20,52.47,52.64,52.42,52.63,2676
20130501|2013-02-20 10:30,20,52.62,52.75,52.6,52.73,2407
20130501|2013-02-20 11:00,20,52.74,52.85,52.61,52.84,1850
20130501|2013-02-20 11:30,20,52.84,52.9,52.68,52.72,1805
20130501|2013-02-20 12:00,20,52.73,52.89,52.73,52.75,925
20130501|2013-02-20 12:30,20,52.75,52.79,52.58,52.69,1224
20130501|2013-02-20 13:00,20,52.69,52.75,52.51,52.51,838
20130501|2013-02-20 13:30,20,52.52,52.59,52.33,52.39,3243
20130501|2013-02-20 17:00,21,52.35,52.35,52.09,52.16,527
20130501|2013-02-20 17:30,21,52.16,52.17,52.1,52.16,51
20130501|2013-02-20 18:00,21,52.16,52.24,52.15,52.18,116
20130501|2013-02-20 18:30,21,52.17,52.23,52.17,52.22,152
20130501|2013-02-20 19:00,21,52.21,52.24,52.08,52.11,463
20130501|2013-02-20 19:30,21,52.12,52.12,51.99,52.01,316
20130501|2013-02-20 20:00,21,51.99,52.17,51.99,52.17,203
20130501|2013-02-20 20:30,21,52.15,52.15,52.03,52.06,79
20130501|2013-02-20 21:00,21,52.06,52.07,52,52,55
20130501|2013-02-20 21:30,21,52.03,52.08,52.02,52.06,49
20130501|2013-02-20 22:00,21,52.06,52.08,52.03,52.05,111
20130501|2013-02-20 22:30,21,52.06,52.12,52.01,52.01,132
20130501|2013-02-20 23:00,21,52.02,52.08,52.01,52.01,101
20130501|2013-02-20 23:30,21,52,52.01,51.87,51.91,338
20130501|2013-02-21 00:00,21,51.93,52.02,51.93,51.98,133
20130501|2013-02-21 00:30,21,51.98,52.1,51.98,52.04,269
20130501|2013-02-21 01:00,21,52.04,52.07,52.02,52.06,94
20130501|2013-02-21 01:30,21,52.04,52.16,52.03,52.15,238
20130501|2013-02-21 02:00,21,52.15,52.19,52.09,52.09,439
20130501|2013-02-21 02:30,21,52.1,52.11,52.06,52.07,359
20130501|2013-02-21 03:00,21,52.06,52.14,52.06,52.11,102
20130501|2013-02-21 03:30,21,52.11,52.13,52.06,52.06,228
20130501|2013-02-21 04:00,21,52.07,52.09,52.05,52.06,96
20130501|2013-02-21 04:30,21,52.06,52.06,51.9,51.9,523
20130501|2013-02-21 05:00,21,51.92,51.98,51.85,51.9,380
20130501|2013-02-21 05:30,21,51.91,51.92,51.83,51.92,503
20130501|2013-02-21 06:00,21,51.92,52.05,51.92,52.05,325
20130501|2013-02-21 06:30,21,52.05,52.05,51.94,51.94,149
20130501|2013-02-21 07:00,21,51.94,52.19,51.92,52.11,642
20130501|2013-02-21 07:30,21,52.12,52.14,52.06,52.06,250
20130501|2013-02-21 08:00,21,52.06,52.12,52,52.01,591
20130501|2013-02-21 08:30,21,52.01,52.03,51.84,51.85,1703
20130501|2013-02-21 09:00,21,51.85,51.99,51.8,51.97,1742
20130501|2013-02-21 09:30,21,51.96,52.12,51.84,51.86,4341
20130501|2013-02-21 10:00,21,51.86,51.98,51.53,51.62,6420
20130501|2013-02-21 10:30,21,51.62,51.82,51.61,51.79,2574
20130501|2013-02-21 11:00,21,51.79,51.88,51.69,51.88,2356
20130501|2013-02-21 11:30,21,51.88,51.93,51.83,51.93,1990
20130501|2013-02-21 12:00,21,51.93,51.95,51.82,51.9,842
20130501|2013-02-21 12:30,21,51.89,51.89,51.73,51.83,1476
20130501|2013-02-21 13:00,21,51.83,51.87,51.71,51.73,864
20130501|2013-02-21 13:30,21,51.73,51.8,51.58,51.62,3304
20130501|2013-02-21 17:00,22,51.7,51.75,51.59,51.68,280
20130501|2013-02-21 17:30,22,51.68,51.74,51.66,51.66,70
20130501|2013-02-21 18:00,22,51.71,51.72,51.54,51.55,58
20130501|2013-02-21 18:30,22,51.55,51.65,51.5,51.64,135
20130501|2013-02-21 19:00,22,51.66,51.79,51.61,51.79,621
20130501|2013-02-21 19:30,22,51.79,51.87,51.75,51.78,224
20130501|2013-02-21 20:00,22,51.78,51.81,51.69,51.7,305
20130501|2013-02-21 20:30,22,51.71,51.77,51.7,51.77,1107
20130501|2013-02-21 21:00,22,51.75,52.05,51.75,52.05,1001
20130501|2013-02-21 21:30,22,52.05,52.06,51.98,52.02,217
20130501|2013-02-21 22:00,22,52.01,52.04,51.95,51.96,89
20130501|2013-02-21 22:30,22,51.96,52.04,51.96,51.96,132
20130501|2013-02-21 23:00,22,51.98,52.03,51.96,51.98,205
20130501|2013-02-21 23:30,22,51.99,52.16,51.99,52.14,1159
20130501|2013-02-22 00:00,22,52.14,52.17,52.04,52.09,351
20130501|2013-02-22 00:30,22,52.09,52.1,51.98,51.98,505
20130501|2013-02-22 01:00,22,51.98,52.01,51.89,51.96,459
20130501|2013-02-22 01:30,22,51.96,52.14,51.96,52.14,388
20130501|2013-02-22 02:00,22,52.09,52.11,52.04,52.1,162
20130501|2013-02-22 02:30,22,52.1,52.12,51.95,52.01,382
20130501|2013-02-22 03:00,22,52.01,52.04,51.94,51.94,225
20130501|2013-02-22 03:30,22,51.94,51.97,51.91,51.97,94
20130501|2013-02-22 04:00,22,51.95,51.98,51.9,51.9,230
20130501|2013-02-22 04:30,22,51.9,51.9,51.78,51.8,275
20130501|2013-02-22 05:00,22,51.81,51.83,51.81,51.82,59
20130501|2013-02-22 05:30,22,51.8,51.85,51.8,51.82,63
20130501|2013-02-22 06:00,22,51.84,51.85,51.8,51.82,237
20130501|2013-02-22 06:30,22,51.81,51.85,51.76,51.76,176
20130501|2013-02-22 07:00,22,51.76,51.77,51.62,51.65,532
20130501|2013-02-22 07:30,22,51.65,51.69,51.62,51.67,353
20130501|2013-02-22 08:00,22,51.67,51.74,51.61,51.69,622
20130501|2013-02-22 08:30,22,51.7,51.79,51.61,51.68,555
20130501|2013-02-22 09:00,22,51.68,51.68,51.63,51.64,381
20130501|2013-02-22 09:30,22,51.65,51.67,51.42,51.48,4315
20130501|2013-02-22 10:00,22,51.48,51.48,51.1,51.17,8604
20130501|2013-02-22 10:30,22,51.17,51.28,50.89,51.05,7036
20130501|2013-02-22 11:00,22,51.05,51.08,50.76,50.81,6533
20130501|2013-02-22 11:30,22,50.8,51.1,50.77,50.95,3188
20130501|2013-02-22 12:00,22,50.95,50.98,50.81,50.86,2506
20130501|2013-02-22 12:30,22,50.86,50.89,50.76,50.83,2149
20130501|2013-02-22 13:00,22,50.83,51.04,50.76,50.91,3239
20130501|2013-02-22 13:30,22,50.91,50.93,50.67,50.72,6378
20130501|2013-02-24 17:00,25,50.73,50.73,50.45,50.49,1319
20130501|2013-02-24 17:30,25,50.48,50.58,50.42,50.49,468
20130501|2013-02-24 18:00,25,50.47,50.59,50.4,50.45,700
20130501|2013-02-24 18:30,25,50.45,50.67,50.45,50.58,319
20130501|2013-02-24 19:00,25,50.58,50.75,50.4,50.44,1640
20130501|2013-02-24 19:30,25,50.45,50.53,50.41,50.47,470
20130501|2013-02-24 20:00,25,50.47,50.53,50.45,50.45,81
20130501|2013-02-24 20:30,25,50.45,50.47,50.38,50.42,501
20130501|2013-02-24 21:00,25,50.41,50.46,50.4,50.45,195
20130501|2013-02-24 21:30,25,50.44,50.46,50.42,50.44,46
20130501|2013-02-24 22:00,25,50.44,50.44,50.41,50.41,13
20130501|2013-02-24 22:30,25,50.41,50.46,50.4,50.45,141
20130501|2013-02-24 23:00,25,50.44,50.48,50.42,50.45,109
20130501|2013-02-24 23:30,25,50.45,50.5,50.45,50.49,233
20130501|2013-02-25 00:00,25,50.5,50.65,50.48,50.58,504
20130501|2013-02-25 00:30,25,50.58,50.58,50.24,50.27,1125
20130501|2013-02-25 01:00,25,50.25,50.28,50.24,50.24,282
20130501|2013-02-25 01:30,25,50.24,50.39,50.24,50.39,450
20130501|2013-02-25 02:00,25,50.36,50.53,50.36,50.47,398
20130501|2013-02-25 02:30,25,50.48,50.58,50.48,50.53,266
20130501|2013-02-25 03:00,25,50.54,50.58,50.52,50.56,155
20130501|2013-02-25 03:30,25,50.58,50.58,50.16,50.42,2173
20130501|2013-02-25 04:00,25,50.4,50.64,50.4,50.61,1495
20130501|2013-02-25 04:30,25,50.63,50.71,50.63,50.68,579
20130501|2013-02-25 05:00,25,50.68,50.7,50.45,50.49,509
20130501|2013-02-25 05:30,25,50.49,50.55,50.39,50.54,620
20130501|2013-02-25 06:00,25,50.55,50.56,50.43,50.53,532
20130501|2013-02-25 06:30,25,50.52,50.52,50.39,50.4,281
20130501|2013-02-25 07:00,25,50.42,50.43,50.3,50.35,508
20130501|2013-02-25 07:30,25,50.35,50.43,50.35,50.37,437
20130501|2013-02-25 08:00,25,50.37,50.43,50.32,50.41,887
20130501|2013-02-25 08:30,25,50.4,50.41,50.14,50.26,1961
20130501|2013-02-25 09:00,25,50.26,50.31,50.14,50.17,1424
20130501|2013-02-25 09:30,25,50.16,50.2,50.04,50.07,5183
20130501|2013-02-25 10:00,25,50.07,50.08,49.78,49.83,5337
20130501|2013-02-25 10:30,25,49.83,50.14,49.75,50.11,5404
20130501|2013-02-25 11:00,25,50.1,50.18,50.07,50.17,2637
20130501|2013-02-25 11:30,25,50.18,50.28,50.04,50.12,2851
20130501|2013-02-25 12:00,25,50.11,50.17,50.07,50.16,1880
20130501|2013-02-25 12:30,25,50.17,50.25,50.16,50.23,1591
20130501|2013-02-25 13:00,25,50.24,50.35,50.2,50.26,2703
20130501|2013-02-25 13:30,25,50.27,50.51,50.23,50.44,4570
20130501|2013-02-25 17:00,26,50.27,50.43,50.26,50.26,759
20130501|2013-02-25 17:30,26,50.26,50.4,50.26,50.39,43
20130501|2013-02-25 18:00,26,50.39,50.39,50.32,50.35,94
20130501|2013-02-25 18:30,26,50.35,50.35,50.26,50.31,169
20130501|2013-02-25 19:00,26,50.32,50.5,50.28,50.37,783
20130501|2013-02-25 19:30,26,50.37,50.37,50.28,50.29,251
20130501|2013-02-25 20:00,26,50.29,50.34,50.26,50.33,69
20130501|2013-02-25 20:30,26,50.33,50.33,50.26,50.29,232
20130501|2013-02-25 21:00,26,50.29,50.29,50.16,50.18,548
20130501|2013-02-25 21:30,26,50.19,50.24,50.14,50.15,135
20130501|2013-02-25 22:00,26,50.13,50.13,50.05,50.07,290
20130501|2013-02-25 22:30,26,50.07,50.07,49.95,49.98,316
20130501|2013-02-25 23:00,26,49.95,49.96,49.88,49.9,184
20130501|2013-02-25 23:30,26,49.9,49.92,49.83,49.89,427
20130501|2013-02-26 00:00,26,49.89,49.92,49.81,49.87,308
20130501|2013-02-26 00:30,26,49.87,49.87,49.71,49.74,260
20130501|2013-02-26 01:00,26,49.74,49.82,49.71,49.75,598
20130501|2013-02-26 01:30,26,49.75,49.8,49.74,49.75,217
20130501|2013-02-26 02:00,26,49.75,49.83,49.74,49.81,225
20130501|2013-02-26 02:30,26,49.81,49.83,49.8,49.8,381
20130501|2013-02-26 03:00,26,49.79,49.83,49.7,49.7,353
20130501|2013-02-26 03:30,26,49.74,49.79,49.69,49.79,168
20130501|2013-02-26 04:00,26,49.8,49.85,49.8,49.85,221
20130501|2013-02-26 04:30,26,49.86,49.96,49.86,49.92,319
20130501|2013-02-26 05:00,26,49.92,50.01,49.87,50.01,439
20130501|2013-02-26 05:30,26,50.02,50.07,49.88,49.9,478
20130501|2013-02-26 06:00,26,49.88,49.88,49.85,49.86,154
20130501|2013-02-26 06:30,26,49.86,49.94,49.85,49.89,164
20130501|2013-02-26 07:00,26,49.87,49.93,49.81,49.9,533
20130501|2013-02-26 07:30,26,49.92,50.02,49.92,49.94,560
20130501|2013-02-26 08:00,26,49.95,50.1,49.93,50.08,488
20130501|2013-02-26 08:30,26,50.08,50.1,49.87,49.91,1606
20130501|2013-02-26 09:00,26,49.9,50.24,49.88,50.18,2075
20130501|2013-02-26 09:30,26,50.17,50.17,49.86,49.94,4934
20130501|2013-02-26 10:00,26,49.94,50,49.84,49.85,3352
20130501|2013-02-26 10:30,26,49.84,49.85,49.67,49.69,4093
20130501|2013-02-26 11:00,26,49.69,49.82,49.59,49.6,3934
20130501|2013-02-26 11:30,26,49.6,49.67,49.38,49.45,6061
20130501|2013-02-26 12:00,26,49.44,49.49,49.38,49.4,2556
20130501|2013-02-26 12:30,26,49.4,49.48,49.35,49.35,2965
20130501|2013-02-26 13:00,26,49.36,49.55,49.32,49.48,2316
20130501|2013-02-26 13:30,26,49.48,49.58,49.31,49.4,6167
20130501|2013-02-26 17:00,27,49.47,49.49,49.42,49.45,417
20130501|2013-02-26 17:30,27,49.46,49.48,49.43,49.46,42
20130501|2013-02-26 18:00,27,49.45,49.49,49.44,49.49,31
20130501|2013-02-26 18:30,27,49.49,49.52,49.48,49.49,122
20130501|2013-02-26 19:00,27,49.51,49.53,49.36,49.51,929
20130501|2013-02-26 19:30,27,49.51,49.51,49.31,49.35,598
20130501|2013-02-26 20:00,27,49.36,49.39,49.31,49.33,154
20130501|2013-02-26 20:30,27,49.33,49.42,49.29,49.39,365
20130501|2013-02-26 21:00,27,49.38,49.46,49.36,49.38,164
20130501|2013-02-26 21:30,27,49.38,49.47,49.37,49.45,79
20130501|2013-02-26 22:00,27,49.45,49.48,49.4,49.42,63
20130501|2013-02-26 22:30,27,49.41,49.44,49.39,49.39,93
20130501|2013-02-26 23:00,27,49.39,49.45,49.39,49.42,256
20130501|2013-02-26 23:30,27,49.43,49.57,49.42,49.53,503
20130501|2013-02-27 00:00,27,49.52,49.56,49.45,49.55,221
20130501|2013-02-27 00:30,27,49.54,49.57,49.52,49.57,233
20130501|2013-02-27 01:00,27,49.57,49.67,49.55,49.66,374
20130501|2013-02-27 01:30,27,49.65,49.66,49.62,49.63,277
20130501|2013-02-27 02:00,27,49.64,49.65,49.56,49.57,324
20130501|2013-02-27 02:30,27,49.59,49.67,49.58,49.64,173
20130501|2013-02-27 03:00,27,49.64,49.67,49.55,49.6,414
20130501|2013-02-27 03:30,27,49.58,49.62,49.53,49.56,395
20130501|2013-02-27 04:00,27,49.56,49.56,49.52,49.56,49
20130501|2013-02-27 04:30,27,49.56,49.61,49.53,49.6,137
20130501|2013-02-27 05:00,27,49.61,49.67,49.6,49.63,346
20130501|2013-02-27 05:30,27,49.62,49.69,49.62,49.67,170
20130501|2013-02-27 06:00,27,49.67,49.84,49.63,49.8,989
20130501|2013-02-27 06:30,27,49.79,49.84,49.77,49.79,260
20130501|2013-02-27 07:00,27,49.78,49.78,49.71,49.71,238
20130501|2013-02-27 07:30,27,49.71,49.76,49.69,49.76,354
20130501|2013-02-27 08:00,27,49.76,49.9,49.76,49.81,1105
20130501|2013-02-27 08:30,27,49.81,49.82,49.6,49.68,1653
20130501|2013-02-27 09:00,27,49.68,49.75,49.57,49.59,938
20130501|2013-02-27 09:30,27,49.58,49.62,49.36,49.41,4960
20130501|2013-02-27 10:00,27,49.4,49.46,49.37,49.41,2553
20130501|2013-02-27 10:30,27,49.4,49.46,49.27,49.42,3091
20130501|2013-02-27 11:00,27,49.41,49.45,49.35,49.44,2019
20130501|2013-02-27 11:30,27,49.44,49.84,49.43,49.83,4647
20130501|2013-02-27 12:00,27,49.83,49.9,49.7,49.7,3055
20130501|2013-02-27 12:30,27,49.71,49.9,49.65,49.82,2254
20130501|2013-02-27 13:00,27,49.83,49.84,49.7,49.74,1761
20130501|2013-02-27 13:30,27,49.74,49.85,49.6,49.61,3360
20130501|2013-02-27 17:00,28,49.69,49.79,49.56,49.65,159
20130501|2013-02-27 17:30,28,49.69,49.69,49.65,49.68,37
20130501|2013-02-27 18:00,28,49.68,49.79,49.68,49.77,156
20130501|2013-02-27 18:30,28,49.8,49.8,49.76,49.76,34
20130501|2013-02-27 19:00,28,49.75,49.77,49.6,49.66,312
20130501|2013-02-27 19:30,28,49.65,49.69,49.6,49.67,200
20130501|2013-02-27 20:00,28,49.64,49.67,49.59,49.67,39
20130501|2013-02-27 20:30,28,49.65,49.72,49.54,49.54,97
20130501|2013-02-27 21:00,28,49.53,49.61,49.41,49.61,550
20130501|2013-02-27 21:30,28,49.57,49.57,49.5,49.52,136
20130501|2013-02-27 22:00,28,49.51,49.57,49.51,49.53,34
20130501|2013-02-27 22:30,28,49.53,49.53,49.5,49.51,73
20130501|2013-02-27 23:00,28,49.53,49.56,49.51,49.56,82
20130501|2013-02-27 23:30,28,49.56,49.6,49.43,49.43,228
20130501|2013-02-28 00:00,28,49.44,49.45,49.37,49.41,209
20130501|2013-02-28 00:30,28,49.4,49.44,49.35,49.38,231
20130501|2013-02-28 01:00,28,49.39,49.41,49.28,49.4,366
20130501|2013-02-28 01:30,28,49.4,49.44,49.34,49.36,264
20130501|2013-02-28 02:00,28,49.36,49.42,49.36,49.4,220
20130501|2013-02-28 02:30,28,49.4,49.52,49.4,49.52,221
20130501|2013-02-28 03:00,28,49.48,49.55,49.48,49.48,134
20130501|2013-02-28 03:30,28,49.48,49.55,49.47,49.5,435
20130501|2013-02-28 04:00,28,49.5,49.53,49.49,49.53,61
20130501|2013-02-28 04:30,28,49.53,49.65,49.5,49.55,534
20130501|2013-02-28 05:00,28,49.53,49.62,49.51,49.51,136
20130501|2013-02-28 05:30,28,49.51,49.56,49.5,49.5,234
20130501|2013-02-28 06:00,28,49.49,49.5,49.4,49.5,388
20130501|2013-02-28 06:30,28,49.5,49.6,49.5,49.54,359
20130501|2013-02-28 07:00,28,49.54,49.61,49.52,49.54,253
20130501|2013-02-28 07:30,28,49.52,49.75,49.48,49.67,2092
20130501|2013-02-28 08:00,28,49.68,49.7,49.56,49.6,715
20130501|2013-02-28 08:30,28,49.62,49.75,49.62,49.71,1031
20130501|2013-02-28 09:00,28,49.72,49.84,49.7,49.82,1311
20130501|2013-02-28 09:30,28,49.81,49.87,49.69,49.71,5063
20130501|2013-02-28 10:00,28,49.71,49.73,49.55,49.62,2713
20130501|2013-02-28 10:30,28,49.6,49.62,49.43,49.5,3223
20130501|2013-02-28 11:00,28,49.49,49.56,49.44,49.49,3562
20130501|2013-02-28 11:30,28,49.48,49.58,49.43,49.43,2281
20130501|2013-02-28 12:00,28,49.43,49.48,49.4,49.43,2096
20130501|2013-02-28 12:30,28,49.43,49.47,49.35,49.36,2199
20130501|2013-02-28 13:00,28,49.37,49.37,49.27,49.33,1416
20130501|2013-02-28 13:30,28,49.33,49.34,49.07,49.15,7320
20130501|2013-02-28 17:00,1,49.2,49.24,49.15,49.16,181
20130501|2013-02-28 17:30,1,49.16,49.22,49.14,49.14,148
20130501|2013-02-28 18:00,1,49.15,49.16,49.12,49.12,49
20130501|2013-02-28 18:30,1,49.12,49.21,49.1,49.16,236
20130501|2013-02-28 19:00,1,49.14,49.18,49.06,49.08,464
20130501|2013-02-28 19:30,1,49.1,49.23,49.1,49.21,267
20130501|2013-02-28 20:00,1,49.2,49.3,49.16,49.24,245
20130501|2013-02-28 20:30,1,49.24,49.29,49.17,49.17,344
20130501|2013-02-28 21:00,1,49.18,49.18,49.12,49.16,151
20130501|2013-02-28 21:30,1,49.17,49.17,49.09,49.1,150
20130501|2013-02-28 22:00,1,49.13,49.16,49.13,49.14,39
20130501|2013-02-28 22:30,1,49.15,49.18,49.14,49.18,18
20130501|2013-02-28 23:00,1,49.16,49.16,49.11,49.12,45
20130501|2013-02-28 23:30,1,49.11,49.16,49.09,49.11,191
20130501|2013-03-01 00:00,1,49.12,49.22,49.11,49.21,205
20130501|2013-03-01 00:30,1,49.21,49.29,49.21,49.29,234
20130501|2013-03-01 01:00,1,49.29,49.54,49.25,49.47,717
20130501|2013-03-01 01:30,1,49.48,49.48,49.39,49.46,96
20130501|2013-03-01 02:00,1,49.42,49.45,49.31,49.35,236
20130501|2013-03-01 02:30,1,49.35,49.41,49.35,49.4,73
20130501|2013-03-01 03:00,1,49.41,49.42,49.33,49.35,402
20130501|2013-03-01 03:30,1,49.35,49.35,49.03,49.03,1390
20130501|2013-03-01 04:00,1,49.03,49.05,48.96,48.97,681
20130501|2013-03-01 04:30,1,48.97,48.98,48.85,48.86,782
20130501|2013-03-01 05:00,1,48.87,48.99,48.83,48.97,844
20130501|2013-03-01 05:30,1,48.94,49.02,48.88,48.89,444
20130501|2013-03-01 06:00,1,48.9,48.9,48.84,48.88,313
20130501|2013-03-01 06:30,1,48.86,48.88,48.81,48.85,427
20130501|2013-03-01 07:00,1,48.85,48.9,48.84,48.9,610
20130501|2013-03-01 07:30,1,48.9,48.99,48.88,48.9,628
20130501|2013-03-01 08:00,1,48.89,48.91,48.8,48.82,366
20130501|2013-03-01 08:30,1,48.83,48.86,48.67,48.71,1697
20130501|2013-03-01 09:00,1,48.73,48.9,48.69,48.9,1514
20130501|2013-03-01 09:30,1,48.89,48.96,48.77,48.92,4665
20130501|2013-03-01 10:00,1,48.92,48.96,48.8,48.83,2364
20130501|2013-03-01 10:30,1,48.84,48.89,48.73,48.86,2051
20130501|2013-03-01 11:00,1,48.86,48.92,48.79,48.8,1689
20130501|2013-03-01 11:30,1,48.81,48.95,48.8,48.89,2054
20130501|2013-03-01 12:00,1,48.9,48.91,48.79,48.89,1614
20130501|2013-03-01 12:30,1,48.9,49.3,48.89,49.29,3291
20130501|2013-03-01 13:00,1,49.29,49.52,49.27,49.51,3195
20130501|2013-03-01 13:30,1,49.51,49.75,49.4,49.71,5373
20130501|2013-03-03 17:00,4,49.52,49.64,49.49,49.63,162
20130501|2013-03-03 17:30,4,49.64,49.64,49.49,49.5,63
20130501|2013-03-03 18:00,4,49.51,49.6,49.49,49.5,58
20130501|2013-03-03 18:30,4,49.49,49.57,49.48,49.56,54
20130501|2013-03-03 19:00,4,49.55,49.7,49.53,49.59,344
20130501|2013-03-03 19:30,4,49.57,49.69,49.5,49.69,107
20130501|2013-03-03 20:00,4,49.69,49.69,49.62,49.65,70
20130501|2013-03-03 20:30,4,49.63,49.77,49.63,49.77,221
20130501|2013-03-03 21:00,4,49.77,49.77,49.64,49.68,176
20130501|2013-03-03 21:30,4,49.67,49.7,49.63,49.66,305
20130501|2013-03-03 22:00,4,49.65,49.83,49.65,49.8,215
20130501|2013-03-03 22:30,4,49.81,49.89,49.8,49.83,284
20130501|2013-03-03 23:00,4,49.83,49.86,49.77,49.81,126
20130501|2013-03-03 23:30,4,49.82,49.96,49.76,49.91,425
20130501|2013-03-04 00:00,4,49.91,49.97,49.91,49.96,128
20130501|2013-03-04 00:30,4,49.97,50.03,49.82,49.82,472
20130501|2013-03-04 01:00,4,49.82,49.83,49.66,49.75,320
20130501|2013-03-04 01:30,4,49.75,49.8,49.61,49.64,173
20130501|2013-03-04 02:00,4,49.61,49.63,49.51,49.55,237
20130501|2013-03-04 02:30,4,49.54,49.8,49.51,49.77,556
20130501|2013-03-04 03:00,4,49.77,49.78,49.5,49.71,584
20130501|2013-03-04 03:30,4,49.71,49.77,49.53,49.59,568
20130501|2013-03-04 04:00,4,49.59,49.64,49.59,49.62,280
20130501|2013-03-04 04:30,4,49.61,49.81,49.6,49.75,510
20130501|2013-03-04 05:00,4,49.75,49.76,49.75,49.75,92
20130501|2013-03-04 05:30,4,49.76,49.88,49.75,49.85,202
20130501|2013-03-04 06:00,4,49.85,49.86,49.81,49.81,119
20130501|2013-03-04 06:30,4,49.83,49.87,49.72,49.75,219
20130501|2013-03-04 07:00,4,49.76,49.77,49.71,49.77,191
20130501|2013-03-04 07:30,4,49.76,49.79,49.74,49.79,124
20130501|2013-03-04 08:00,4,49.78,49.85,49.63,49.67,788
20130501|2013-03-04 08:30,4,49.67,49.84,49.63,49.84,723
20130501|2013-03-04 09:00,4,49.84,50,49.84,49.98,1004
20130501|2013-03-04 09:30,4,49.98,50.02,49.8,49.91,5969
20130501|2013-03-04 10:00,4,49.91,50.01,49.85,49.99,3112
20130501|2013-03-04 10:30,4,49.98,50.02,49.61,49.67,3385
20130501|2013-03-04 11:00,4,49.66,50,49.58,49.94,3993
20130501|2013-03-04 11:30,4,49.94,50.16,49.94,49.95,3445
20130501|2013-03-04 12:00,4,49.95,50.08,49.88,50.03,1783
20130501|2013-03-04 12:30,4,50.04,50.17,49.99,50.16,1431
20130501|2013-03-04 13:00,4,50.16,50.33,50.16,50.24,3339
20130501|2013-03-04 13:30,4,50.25,50.3,50.14,50.27,3432
20130501|2013-03-04 17:00,5,50.31,50.31,50.21,50.25,270
20130501|2013-03-04 17:30,5,50.23,50.27,50.2,50.24,50
20130501|2013-03-04 18:00,5,50.27,50.4,50.26,50.4,286
20130501|2013-03-04 18:30,5,50.39,50.4,50.29,50.31,60
20130501|2013-03-04 19:00,5,50.28,50.4,50.26,50.39,242
20130501|2013-03-04 19:30,5,50.4,50.51,50.36,50.43,857
20130501|2013-03-04 20:00,5,50.43,50.49,50.34,50.34,294
20130501|2013-03-04 20:30,5,50.37,50.4,50.26,50.3,314
20130501|2013-03-04 21:00,5,50.3,50.4,50.27,50.34,169
20130501|2013-03-04 21:30,5,50.29,50.34,50.28,50.3,17
20130501|2013-03-04 22:00,5,50.28,50.32,50.27,50.27,46
20130501|2013-03-04 22:30,5,50.27,50.28,50.19,50.19,124
20130501|2013-03-04 23:00,5,50.2,50.22,50.2,50.22,11
20130501|2013-03-04 23:30,5,50.23,50.28,50.16,50.24,102
20130501|2013-03-05 00:00,5,50.25,50.26,50.04,50.13,357
20130501|2013-03-05 00:30,5,50.13,50.15,50.09,50.12,105
20130501|2013-03-05 01:00,5,50.13,50.19,50.12,50.12,123
20130501|2013-03-05 01:30,5,50.12,50.44,50.12,50.3,467
20130501|2013-03-05 02:00,5,50.3,50.36,50.26,50.33,256
20130501|2013-03-05 02:30,5,50.32,50.38,50.3,50.32,215
20130501|2013-03-05 03:00,5,50.32,50.32,50.15,50.16,264
20130501|2013-03-05 03:30,5,50.17,50.19,50.12,50.14,174
20130501|2013-03-05 04:00,5,50.14,50.22,50.13,50.22,283
20130501|2013-03-05 04:30,5,50.22,50.23,50.17,50.19,119
20130501|2013-03-05 05:00,5,50.18,50.19,50.12,50.13,293
20130501|2013-03-05 05:30,5,50.11,50.14,50.03,50.07,203
20130501|2013-03-05 06:00,5,50.07,50.18,50.05,50.17,342
20130501|2013-03-05 06:30,5,50.16,50.22,50.16,50.17,588
20130501|2013-03-05 07:00,5,50.17,50.23,50.17,50.19,198
20130501|2013-03-05 07:30,5,50.19,50.24,50.18,50.23,232
20130501|2013-03-05 08:00,5,50.24,50.5,50.2,50.36,1583
20130501|2013-03-05 08:30,5,50.35,50.56,50.35,50.53,1269
20130501|2013-03-05 09:00,5,50.52,50.6,50.41,50.54,1816
20130501|2013-03-05 09:30,5,50.54,50.75,50.53,50.71,6243
20130501|2013-03-05 10:00,5,50.71,50.71,50.43,50.51,3037
20130501|2013-03-05 10:30,5,50.51,50.52,50.35,50.36,1609
20130501|2013-03-05 11:00,5,50.36,50.39,50.27,50.34,1584
20130501|2013-03-05 11:30,5,50.34,50.39,50.26,50.33,1306
20130501|2013-03-05 12:00,5,50.33,50.47,50.32,50.36,1510
20130501|2013-03-05 12:30,5,50.37,50.39,50.11,50.14,2107
20130501|2013-03-05 13:00,5,50.14,50.22,50.11,50.2,688
20130501|2013-03-05 13:30,5,50.2,50.28,50.05,50.28,3501
20130501|2013-03-05 17:00,6,50.13,50.32,50.09,50.24,279
20130501|2013-03-05 17:30,6,50.18,50.23,50.18,50.22,12
20130501|2013-03-05 18:00,6,50.25,50.26,50.21,50.21,41
20130501|2013-03-05 18:30,6,50.22,50.23,50.15,50.19,46
20130501|2013-03-05 19:00,6,50.16,50.26,50.06,50.19,502
20130501|2013-03-05 19:30,6,50.17,50.25,50.12,50.24,252
20130501|2013-03-05 20:00,6,50.23,50.3,50.22,50.29,125
20130501|2013-03-05 20:30,6,50.3,50.34,50.16,50.26,198
20130501|2013-03-05 21:00,6,50.25,50.26,50.18,50.2,64
20130501|2013-03-05 21:30,6,50.25,50.25,50.25,50.25,1
20130501|2013-03-05 22:00,6,50.26,50.28,50.23,50.28,53
20130501|2013-03-05 22:30,6,50.27,50.29,50.26,50.29,9
20130501|2013-03-05 23:00,6,50.3,50.3,50.25,50.25,3
20130501|2013-03-05 23:30,6,50.22,50.28,50.2,50.25,110
20130501|2013-03-06 00:00,6,50.26,50.35,50.18,50.32,138
20130501|2013-03-06 00:30,6,50.32,50.35,50.26,50.26,124
20130501|2013-03-06 01:00,6,50.29,50.3,50.27,50.29,11
20130501|2013-03-06 01:30,6,50.29,50.3,50.21,50.21,212
20130501|2013-03-06 02:00,6,50.23,50.24,50.14,50.17,207
20130501|2013-03-06 02:30,6,50.19,50.21,50.13,50.16,139
20130501|2013-03-06 03:00,6,50.16,50.17,50.1,50.1,169
20130501|2013-03-06 03:30,6,50.1,50.19,50.07,50.18,133
20130501|2013-03-06 04:00,6,50.15,50.16,50.14,50.14,38
20130501|2013-03-06 04:30,6,50.14,50.19,50.14,50.17,94
20130501|2013-03-06 05:00,6,50.17,50.25,50.16,50.25,249
20130501|2013-03-06 05:30,6,50.25,50.28,50.18,50.23,345
20130501|2013-03-06 06:00,6,50.22,50.24,50.21,50.23,25
20130501|2013-03-06 06:30,6,50.24,50.28,50.16,50.24,212
20130501|2013-03-06 07:00,6,50.21,50.28,50.2,50.25,122
20130501|2013-03-06 07:30,6,50.24,50.24,50.15,50.2,509
20130501|2013-03-06 08:00,6,50.21,50.3,50.21,50.28,536
20130501|2013-03-06 08:30,6,50.28,50.3,50.23,50.27,1031
20130501|2013-03-06 09:00,6,50.28,50.29,49.97,50.08,2349
20130501|2013-03-06 09:30,6,50.07,50.4,50.02,50.25,5466
20130501|2013-03-06 10:00,6,50.26,50.28,50.09,50.11,2570
20130501|2013-03-06 10:30,6,50.1,50.29,50.05,50.27,1700
20130501|2013-03-06 11:00,6,50.27,50.28,50.17,50.2,998
20130501|2013-03-06 11:30,6,50.2,50.23,50.14,50.17,715
20130501|2013-03-06 12:00,6,50.16,50.16,50.03,50.08,1623
20130501|2013-03-06 12:30,6,50.09,50.12,50.02,50.11,640
20130501|2013-03-06 13:00,6,50.12,50.21,50.06,50.19,794
20130501|2013-03-06 13:30,6,50.19,50.3,50.19,50.24,2634
20130501|2013-03-06 17:00,7,50.24,50.25,50.15,50.18,133
20130501|2013-03-06 17:30,7,50.18,50.18,50.13,50.13,9
20130501|2013-03-06 18:00,7,50.13,50.14,50.1,50.1,74
20130501|2013-03-06 18:30,7,50.11,50.14,50.1,50.1,37
20130501|2013-03-06 19:00,7,50.1,50.18,50.09,50.11,227
20130501|2013-03-06 19:30,7,50.08,50.19,50.06,50.14,197
20130501|2013-03-06 20:00,7,50.1,50.13,50.05,50.11,144
20130501|2013-03-06 20:30,7,50.1,50.12,50.05,50.06,123
20130501|2013-03-06 21:00,7,50.05,50.1,49.9,49.92,570
20130501|2013-03-06 21:30,7,49.93,49.93,49.85,49.9,155
20130501|2013-03-06 22:00,7,49.9,49.92,49.85,49.92,43
20130501|2013-03-06 22:30,7,49.92,49.94,49.91,49.94,32
20130501|2013-03-06 23:00,7,49.93,49.93,49.88,49.88,63
20130501|2013-03-06 23:30,7,49.9,49.93,49.86,49.86,119
20130501|2013-03-07 00:00,7,49.86,49.94,49.86,49.91,196
20130501|2013-03-07 00:30,7,49.9,50.03,49.89,50.02,264
20130501|2013-03-07 01:00,7,50.02,50.06,50,50.03,96
20130501|2013-03-07 01:30,7,50.05,50.2,50.05,50.2,201
20130501|2013-03-07 02:00,7,50.2,50.29,50.15,50.28,512
20130501|2013-03-07 02:30,7,50.29,50.36,50.27,50.36,333
20130501|2013-03-07 03:00,7,50.34,50.35,50.27,50.35,258
20130501|2013-03-07 03:30,7,50.35,50.36,50.31,50.33,345
20130501|2013-03-07 04:00,7,50.32,50.32,50.26,50.28,121
20130501|2013-03-07 04:30,7,50.31,50.31,50.24,50.25,125
20130501|2013-03-07 05:00,7,50.27,50.33,50.25,50.3,112
20130501|2013-03-07 05:30,7,50.31,50.31,50.24,50.24,181
20130501|2013-03-07 06:00,7,50.26,50.3,50.25,50.29,71
20130501|2013-03-07 06:30,7,50.3,50.33,50.28,50.32,178
20130501|2013-03-07 07:00,7,50.31,50.31,50.15,50.21,276
20130501|2013-03-07 07:30,7,50.22,50.33,50.13,50.16,1837
20130501|2013-03-07 08:00,7,50.17,50.31,50.1,50.27,515
20130501|2013-03-07 08:30,7,50.27,50.33,50.22,50.23,521
20130501|2013-03-07 09:00,7,50.24,50.39,50.24,50.34,1259
20130501|2013-03-07 09:30,7,50.35,50.37,50.22,50.31,3890
20130501|2013-03-07 10:00,7,50.3,50.34,50.24,50.29,1559
20130501|2013-03-07 10:30,7,50.29,50.34,50.28,50.29,764
20130501|2013-03-07 11:00,7,50.29,50.66,50.29,50.63,2966
20130501|2013-03-07 11:30,7,50.63,50.63,50.54,50.62,1755
20130501|2013-03-07 12:00,7,50.62,50.7,50.58,50.65,1218
20130501|2013-03-07 12:30,7,50.66,50.78,50.66,50.68,1760
20130501|2013-03-07 13:00,7,50.68,50.72,50.61,50.64,955
20130501|2013-03-07 13:30,7,50.64,50.66,50.5,50.58,3380
20130501|2013-03-07 17:00,8,50.61,50.69,50.46,50.48,121
20130501|2013-03-07 17:30,8,50.46,50.51,50.46,50.5,28
20130501|2013-03-07 18:00,8,50.5,50.57,50.49,50.57,102
20130501|2013-03-07 18:30,8,50.57,50.57,50.48,50.53,235
20130501|2013-03-07 19:00,8,50.51,50.71,50.5,50.54,779
20130501|2013-03-07 19:30,8,50.53,50.63,50.5,50.55,531
20130501|2013-03-07 20:00,8,50.55,50.61,50.55,50.59,109
20130501|2013-03-07 20:30,8,50.57,50.63,50.55,50.59,102
20130501|2013-03-07 21:00,8,50.61,50.67,50.55,50.6,141
20130501|2013-03-07 21:30,8,50.62,50.63,50.61,50.61,12
20130501|2013-03-07 22:00,8,50.62,50.62,50.61,50.61,7
20130501|2013-03-07 22:30,8,50.61,50.64,50.61,50.62,24
20130501|2013-03-07 23:00,8,50.62,50.64,50.61,50.62,15
20130501|2013-03-07 23:30,8,50.62,50.65,50.61,50.65,84
20130501|2013-03-08 00:00,8,50.63,50.63,50.55,50.55,88
20130501|2013-03-08 00:30,8,50.57,50.64,50.54,50.58,154
20130501|2013-03-08 01:00,8,50.59,50.65,50.57,50.64,182
20130501|2013-03-08 01:30,8,50.65,50.67,50.63,50.65,115
20130501|2013-03-08 02:00,8,50.66,50.67,50.56,50.56,142
20130501|2013-03-08 02:30,8,50.55,50.68,50.52,50.65,325
20130501|2013-03-08 03:00,8,50.65,50.73,50.65,50.69,368
20130501|2013-03-08 03:30,8,50.69,50.73,50.65,50.72,448
20130501|2013-03-08 04:00,8,50.73,50.76,50.65,50.67,419
20130501|2013-03-08 04:30,8,50.67,50.75,50.67,50.69,385
20130501|2013-03-08 05:00,8,50.68,50.73,50.64,50.69,286
20130501|2013-03-08 05:30,8,50.68,50.68,50.62,50.64,157
20130501|2013-03-08 06:00,8,50.62,50.64,50.56,50.56,177
20130501|2013-03-08 06:30,8,50.56,50.58,50.46,50.46,318
20130501|2013-03-08 07:00,8,50.47,50.47,50.36,50.45,518
20130501|2013-03-08 07:30,8,50.47,50.53,50.38,50.43,291
20130501|2013-03-08 08:00,8,50.44,50.53,50.42,50.43,557
20130501|2013-03-08 08:30,8,50.45,50.57,50.43,50.55,674
20130501|2013-03-08 09:00,8,50.55,50.62,50.55,50.58,724
20130501|2013-03-08 09:30,8,50.57,50.64,50.3,50.34,4725
20130501|2013-03-08 10:00,8,50.33,50.34,50.22,50.23,2375
20130501|2013-03-08 10:30,8,50.24,50.34,50.23,50.32,1561
20130501|2013-03-08 11:00,8,50.29,50.42,49.93,50.18,8412
20130501|2013-03-08 11:30,8,50.16,50.35,50.07,50.35,1142
20130501|2013-03-08 12:00,8,50.35,50.54,50.34,50.5,1704
20130501|2013-03-08 12:30,8,50.52,50.55,50.35,50.35,1166
20130501|2013-03-08 13:00,8,50.36,50.45,50.22,50.28,1241
20130501|2013-03-08 13:30,8,50.28,50.5,50.21,50.25,3388
20130501|2013-03-10 17:00,11,50.48,50.58,50.33,50.47,280
20130501|2013-03-10 17:30,11,50.46,50.47,50.4,50.44,73
20130501|2013-03-10 18:00,11,50.41,50.48,50.38,50.47,89
20130501|2013-03-10 18:30,11,50.42,50.42,50.32,50.36,129
20130501|2013-03-10 19:00,11,50.38,50.38,50.34,50.38,28
20130501|2013-03-10 19:30,11,50.39,50.45,50.36,50.41,41
20130501|2013-03-10 20:00,11,50.43,50.43,50.33,50.43,167
20130501|2013-03-10 20:30,11,50.42,50.44,50.33,50.4,221
20130501|2013-03-10 21:00,11,50.4,50.43,50.39,50.39,60
20130501|2013-03-10 21:30,11,50.44,50.45,50.37,50.38,116
20130501|2013-03-10 22:00,11,50.38,50.4,50.29,50.31,202
20130501|2013-03-10 22:30,11,50.34,50.38,50.34,50.35,14
20130501|2013-03-10 23:00,11,50.35,50.36,50.33,50.33,29
20130501|2013-03-10 23:30,11,50.33,50.35,50.33,50.35,38
20130501|2013-03-11 00:00,11,50.36,50.38,50.36,50.37,32
20130501|2013-03-11 00:30,11,50.38,50.38,50.22,50.26,283
20130501|2013-03-11 01:00,11,50.24,50.32,50.19,50.19,190
20130501|2013-03-11 01:30,11,50.2,50.24,50.16,50.2,189
20130501|2013-03-11 02:00,11,50.19,50.3,50.16,50.27,108
20130501|2013-03-11 02:30,11,50.27,50.28,50.19,50.2,71
20130501|2013-03-11 03:00,11,50.21,50.3,50.21,50.25,283
20130501|2013-03-11 03:30,11,50.25,50.3,50.23,50.28,76
20130501|2013-03-11 04:00,11,50.28,50.4,50.28,50.36,131
20130501|2013-03-11 04:30,11,50.37,50.38,50.26,50.29,141
20130501|2013-03-11 05:00,11,50.29,50.33,50.27,50.32,98
20130501|2013-03-11 05:30,11,50.32,50.35,50.32,50.34,61
20130501|2013-03-11 06:00,11,50.33,50.45,50.32,50.42,263
20130501|2013-03-11 06:30,11,50.42,50.48,50.37,50.46,263
20130501|2013-03-11 07:00,11,50.45,50.45,50.32,50.36,162
20130501|2013-03-11 07:30,11,50.37,50.38,50.27,50.3,163
20130501|2013-03-11 08:00,11,50.32,50.38,50.27,50.33,344
20130501|2013-03-11 08:30,11,50.33,50.37,50.29,50.35,368
20130501|2013-03-11 09:00,11,50.34,50.35,50.25,50.27,440
20130501|2013-03-11 09:30,11,50.26,50.65,50.26,50.39,4748
20130501|2013-03-11 10:00,11,50.38,50.46,50.3,50.46,1776
20130501|2013-03-11 10:30,11,50.46,50.51,50.37,50.42,935
20130501|2013-03-11 11:00,11,50.41,50.68,50.4,50.58,2229
20130501|2013-03-11 11:30,11,50.6,50.61,50.47,50.5,761
20130501|2013-03-11 12:00,11,50.5,50.55,50.45,50.53,1009
20130501|2013-03-11 12:30,11,50.52,50.54,50.39,50.44,793
20130501|2013-03-11 13:00,11,50.44,50.55,50.4,50.48,1324
20130501|2013-03-11 13:30,11,50.49,50.5,50.38,50.46,2386
20130501|2013-03-11 17:00,12,50.44,50.46,50.33,50.41,80
20130501|2013-03-11 17:30,12,50.41,50.43,50.36,50.37,35
20130501|2013-03-11 18:00,12,50.36,50.36,50.34,50.34,12
20130501|2013-03-11 18:30,12,50.36,50.37,50.31,50.35,65
20130501|2013-03-11 19:00,12,50.32,50.39,50.32,50.36,26
20130501|2013-03-11 19:30,12,50.39,50.4,50.34,50.35,81
20130501|2013-03-11 20:00,12,50.32,50.35,50.24,50.25,380
20130501|2013-03-11 20:30,12,50.26,50.31,50.22,50.24,90
20130501|2013-03-11 21:00,12,50.23,50.23,50.11,50.15,237
20130501|2013-03-11 21:30,12,50.14,50.16,50.12,50.15,279
20130501|2013-03-11 22:00,12,50.15,50.16,50.09,50.1,88
20130501|2013-03-11 22:30,12,50.13,50.16,50.11,50.14,26
20130501|2013-03-11 23:00,12,50.16,50.16,50.13,50.13,9
20130501|2013-03-11 23:30,12,50.14,50.17,50.14,50.15,9
20130501|2013-03-12 00:00,12,50.17,50.18,50.13,50.18,85
20130501|2013-03-12 00:30,12,50.17,50.22,50.13,50.17,202
20130501|2013-03-12 01:00,12,50.16,50.21,50.15,50.2,115
20130501|2013-03-12 01:30,12,50.17,50.18,50.09,50.1,115
20130501|2013-03-12 02:00,12,50.13,50.14,50.03,50.07,409
20130501|2013-03-12 02:30,12,50.08,50.13,50,50.03,411
20130501|2013-03-12 03:00,12,50.03,50.11,50.03,50.09,259
20130501|2013-03-12 03:30,12,50.09,50.1,50.05,50.07,99
20130501|2013-03-12 04:00,12,50.08,50.1,50.05,50.05,54
20130501|2013-03-12 04:30,12,50.06,50.08,50.01,50.07,225
20130501|2013-03-12 05:00,12,50.07,50.12,50.04,50.12,115
20130501|2013-03-12 05:30,12,50.12,50.14,50.08,50.11,133
20130501|2013-03-12 06:00,12,50.1,50.25,50.1,50.16,400
20130501|2013-03-12 06:30,12,50.17,50.18,50.14,50.15,82
20130501|2013-03-12 07:00,12,50.16,50.19,50.16,50.16,157
20130501|2013-03-12 07:30,12,50.16,50.22,50.14,50.2,154
20130501|2013-03-12 08:00,12,50.22,50.35,50.18,50.35,382
20130501|2013-03-12 08:30,12,50.35,50.4,50.22,50.27,1157
20130501|2013-03-12 09:00,12,50.27,50.4,50.24,50.39,925
20130501|2013-03-12 09:30,12,50.38,50.49,50.3,50.43,2484
20130501|2013-03-12 10:00,12,50.43,50.48,50.26,50.3,1619
20130501|2013-03-12 10:30,12,50.28,50.29,50.17,50.18,1959
20130501|2013-03-12 11:00,12,50.17,50.17,49.95,50.01,2987
20130501|2013-03-12 11:30,12,50,50.15,49.97,50.1,1284
20130501|2013-03-12 12:00,12,50.09,50.11,49.98,50.1,1221
20130501|2013-03-12 12:30,12,50.1,50.11,49.95,49.97,916
20130501|2013-03-12 13:00,12,49.97,50.08,49.86,49.96,2456
20130501|2013-03-12 13:30,12,49.97,50.07,49.91,49.99,2453
20130501|2013-03-12 17:00,13,50,50.06,49.91,49.93,139
20130501|2013-03-12 17:30,13,49.93,49.96,49.93,49.93,40
20130501|2013-03-12 18:00,13,49.96,50,49.93,49.93,96
20130501|2013-03-12 18:30,13,49.96,49.98,49.92,49.97,25
20130501|2013-03-12 19:00,13,50,50.03,49.96,49.98,42
20130501|2013-03-12 19:30,13,49.99,50,49.99,50,7
20130501|2013-03-12 20:00,13,50.01,50.03,49.72,49.73,1008
20130501|2013-03-12 20:30,13,49.74,49.81,49.7,49.71,311
20130501|2013-03-12 21:00,13,49.71,49.8,49.68,49.8,451
20130501|2013-03-12 21:30,13,49.78,49.82,49.74,49.82,174
20130501|2013-03-12 22:00,13,49.82,49.82,49.75,49.76,126
20130501|2013-03-12 22:30,13,49.77,49.8,49.76,49.78,25
20130501|2013-03-12 23:00,13,49.78,49.82,49.78,49.79,186
20130501|2013-03-12 23:30,13,49.8,49.81,49.75,49.77,142
20130501|2013-03-13 00:00,13,49.77,49.8,49.77,49.78,10
20130501|2013-03-13 00:30,13,49.78,49.79,49.73,49.73,139
20130501|2013-03-13 01:00,13,49.73,49.74,49.66,49.72,420
20130501|2013-03-13 01:30,13,49.72,49.77,49.65,49.76,275
20130501|2013-03-13 02:00,13,49.74,49.82,49.74,49.79,400
20130501|2013-03-13 02:30,13,49.79,49.81,49.79,49.81,97
20130501|2013-03-13 03:00,13,49.81,49.82,49.76,49.77,269
20130501|2013-03-13 03:30,13,49.77,49.81,49.77,49.8,204
20130501|2013-03-13 04:00,13,49.79,49.79,49.66,49.7,379
20130501|2013-03-13 04:30,13,49.67,49.76,49.66,49.75,315
20130501|2013-03-13 05:00,13,49.76,49.77,49.7,49.75,325
20130501|2013-03-13 05:30,13,49.75,49.85,49.75,49.82,207
20130501|2013-03-13 06:00,13,49.83,49.85,49.78,49.78,164
20130501|2013-03-13 06:30,13,49.79,49.81,49.65,49.65,355
20130501|2013-03-13 07:00,13,49.67,49.72,49.61,49.63,568
20130501|2013-03-13 07:30,13,49.61,49.75,49.56,49.71,662
20130501|2013-03-13 08:00,13,49.71,49.77,49.61,49.75,1548
20130501|2013-03-13 08:30,13,49.72,49.75,49.68,49.72,793
20130501|2013-03-13 09:00,13,49.71,49.71,49.55,49.59,2008
20130501|2013-03-13 09:30,13,49.58,49.65,49.54,49.61,3306
20130501|2013-03-13 10:00,13,49.61,49.64,49.47,49.49,2843
20130501|2013-03-13 10:30,13,49.49,49.51,49.35,49.42,2164
20130501|2013-03-13 11:00,13,49.42,49.42,49.23,49.3,2371
20130501|2013-03-13 11:30,13,49.3,49.45,49.3,49.39,1358
20130501|2013-03-13 12:00,13,49.4,49.56,49.38,49.52,1656
20130501|2013-03-13 12:30,13,49.52,49.56,49.43,49.46,1909
20130501|2013-03-13 13:00,13,49.47,49.58,49.45,49.57,1474
20130501|2013-03-13 13:30,13,49.58,49.7,49.36,49.39,4395
20130501|2013-03-13 17:00,14,49.48,49.59,49.45,49.55,184
20130501|2013-03-13 17:30,14,49.54,49.65,49.54,49.61,34
20130501|2013-03-13 18:00,14,49.63,49.67,49.63,49.63,59
20130501|2013-03-13 18:30,14,49.65,49.69,49.63,49.66,144
20130501|2013-03-13 19:00,14,49.66,49.67,49.62,49.63,30
20130501|2013-03-13 19:30,14,49.68,49.72,49.53,49.58,152
20130501|2013-03-13 20:00,14,49.59,49.61,49.3,49.36,1028
20130501|2013-03-13 20:30,14,49.38,49.65,49.35,49.57,960
20130501|2013-03-13 21:00,14,49.56,49.61,49.52,49.57,141
20130501|2013-03-13 21:30,14,49.58,49.6,49.52,49.56,491
20130501|2013-03-13 22:00,14,49.54,49.61,49.47,49.48,372
20130501|2013-03-13 22:30,14,49.46,49.49,49.45,49.46,36
20130501|2013-03-13 23:00,14,49.48,49.49,49.39,49.39,142
20130501|2013-03-13 23:30,14,49.41,49.43,49.35,49.38,150
20130501|2013-03-14 00:00,14,49.41,49.43,49.36,49.36,21
20130501|2013-03-14 00:30,14,49.38,49.4,49.05,49.05,1760
20130501|2013-03-14 01:00,14,49.05,49.12,49.03,49.05,1134
20130501|2013-03-14 01:30,14,49.06,49.28,49.03,49.26,955
20130501|2013-03-14 02:00,14,49.24,49.33,49.19,49.31,410
20130501|2013-03-14 02:30,14,49.31,49.31,49.24,49.27,92
20130501|2013-03-14 03:00,14,49.29,49.32,49.23,49.32,124
20130501|2013-03-14 03:30,14,49.31,49.45,49.28,49.41,514
20130501|2013-03-14 04:00,14,49.42,49.45,49.3,49.31,152
20130501|2013-03-14 04:30,14,49.3,49.33,49.21,49.22,311
20130501|2013-03-14 05:00,14,49.2,49.2,49.12,49.15,333
20130501|2013-03-14 05:30,14,49.15,49.2,49.14,49.18,177
20130501|2013-03-14 06:00,14,49.18,49.21,49.12,49.15,264
20130501|2013-03-14 06:30,14,49.14,49.23,49.1,49.23,348
20130501|2013-03-14 07:00,14,49.23,49.26,49.19,49.23,436
20130501|2013-03-14 07:30,14,49.21,49.28,49.14,49.24,1091
20130501|2013-03-14 08:00,14,49.25,49.35,49.25,49.35,583
20130501|2013-03-14 08:30,14,49.35,49.39,49.32,49.38,563
20130501|2013-03-14 09:00,14,49.39,49.44,49.36,49.44,843
20130501|2013-03-14 09:30,14,49.42,49.44,49.12,49.24,3342
20130501|2013-03-14 10:00,14,49.23,49.42,49.19,49.32,1708
20130501|2013-03-14 10:30,14,49.31,49.33,49.23,49.29,1281
20130501|2013-03-14 11:00,14,49.28,49.3,49.23,49.23,552
20130501|2013-03-14 11:30,14,49.23,49.29,49.19,49.26,952
20130501|2013-03-14 12:00,14,49.25,49.28,49.14,49.14,526
20130501|2013-03-14 12:30,14,49.15,49.21,49.08,49.1,1030
20130501|2013-03-14 13:00,14,49.1,49.17,49.03,49.14,1777
20130501|2013-03-14 13:30,14,49.15,49.44,49.15,49.44,2866
20130501|2013-03-14 17:00,15,49.52,49.61,49.34,49.41,359
20130501|2013-03-14 17:30,15,49.44,49.61,49.43,49.56,286
20130501|2013-03-14 18:00,15,49.58,49.58,49.47,49.49,39
20130501|2013-03-14 18:30,15,49.5,49.5,49.36,49.39,46
20130501|2013-03-14 19:00,15,49.4,49.44,49.4,49.44,14
20130501|2013-03-14 19:30,15,49.44,49.51,49.43,49.5,122
20130501|2013-03-14 20:00,15,49.53,49.55,49.39,49.46,280
20130501|2013-03-14 20:30,15,49.46,49.49,49.36,49.48,184
20130501|2013-03-14 21:00,15,49.46,49.52,49.39,49.45,110
20130501|2013-03-14 21:30,15,49.47,49.55,49.45,49.51,147
20130501|2013-03-14 22:00,15,49.55,49.68,49.53,49.64,660
20130501|2013-03-14 22:30,15,49.64,49.66,49.62,49.65,104
20130501|2013-03-14 23:00,15,49.65,49.7,49.61,49.68,168
20130501|2013-03-14 23:30,15,49.68,49.7,49.67,49.7,81
20130501|2013-03-15 00:00,15,49.7,49.75,49.7,49.7,209
20130501|2013-03-15 00:30,15,49.71,49.75,49.68,49.75,362
20130501|2013-03-15 01:00,15,49.76,49.95,49.76,49.91,1080
20130501|2013-03-15 01:30,15,49.89,50.01,49.86,49.86,611
20130501|2013-03-15 02:00,15,49.88,49.89,49.79,49.83,329
20130501|2013-03-15 02:30,15,49.82,49.9,49.8,49.82,258
20130501|2013-03-15 03:00,15,49.82,49.9,49.8,49.81,303
20130501|2013-03-15 03:30,15,49.81,49.85,49.75,49.75,310
20130501|2013-03-15 04:00,15,49.76,49.8,49.72,49.76,165
20130501|2013-03-15 04:30,15,49.77,49.83,49.74,49.8,202
20130501|2013-03-15 05:00,15,49.79,49.8,49.68,49.75,429
20130501|2013-03-15 05:30,15,49.75,49.8,49.75,49.78,319
20130501|2013-03-15 06:00,15,49.77,49.8,49.75,49.75,301
20130501|2013-03-15 06:30,15,49.75,49.8,49.74,49.78,218
20130501|2013-03-15 07:00,15,49.78,49.81,49.64,49.67,607
20130501|2013-03-15 07:30,15,49.67,49.8,49.66,49.78,603
20130501|2013-03-15 08:00,15,49.79,49.8,49.72,49.74,317
20130501|2013-03-15 08:30,15,49.74,49.8,49.6,49.61,1011
20130501|2013-03-15 09:00,15,49.61,49.73,49.61,49.67,389
20130501|2013-03-15 09:30,15,49.65,49.87,49.6,49.85,2901
20130501|2013-03-15 10:00,15,49.84,50.14,49.84,50.07,4049
20130501|2013-03-15 10:30,15,50.08,50.19,50.04,50.06,2601
20130501|2013-03-15 11:00,15,50.05,50.08,49.86,49.95,3906
20130501|2013-03-15 11:30,15,49.95,50,49.82,49.87,1387
20130501|2013-03-15 12:00,15,49.86,49.96,49.79,49.85,1505
20130501|2013-03-15 12:30,15,49.85,49.92,49.76,49.76,812
20130501|2013-03-15 13:00,15,49.76,49.86,49.76,49.77,1101
20130501|2013-03-15 13:30,15,49.78,49.97,49.75,49.95,3053
20130501|2013-03-17 17:00,18,49.89,49.94,49.63,49.67,635
20130501|2013-03-17 17:30,18,49.67,49.75,49.65,49.71,80
20130501|2013-03-17 18:00,18,49.71,49.71,49.65,49.65,64
20130501|2013-03-17 18:30,18,49.65,49.67,49.61,49.61,92
20130501|2013-03-17 19:00,18,49.6,49.68,49.6,49.66,147
20130501|2013-03-17 19:30,18,49.65,49.7,49.65,49.68,167
20130501|2013-03-17 20:00,18,49.65,49.66,49.3,49.48,1341
20130501|2013-03-17 20:30,18,49.47,49.6,49.44,49.56,325
20130501|2013-03-17 21:00,18,49.56,49.59,49.51,49.51,144
20130501|2013-03-17 21:30,18,49.52,49.57,49.47,49.55,188
20130501|2013-03-17 22:00,18,49.55,49.6,49.49,49.5,156
20130501|2013-03-17 22:30,18,49.49,49.55,49.49,49.55,24
20130501|2013-03-17 23:00,18,49.57,49.58,49.54,49.54,13
20130501|2013-03-17 23:30,18,49.53,49.6,49.53,49.58,55
20130501|2013-03-18 00:00,18,49.57,49.57,49.47,49.47,127
20130501|2013-03-18 00:30,18,49.47,49.48,49.4,49.41,359
20130501|2013-03-18 01:00,18,49.42,49.44,49.4,49.44,81
20130501|2013-03-18 01:30,18,49.47,49.49,49.39,49.47,108
20130501|2013-03-18 02:00,18,49.47,49.57,49.47,49.55,97
20130501|2013-03-18 02:30,18,49.55,49.67,49.55,49.65,235
20130501|2013-03-18 03:00,18,49.66,49.69,49.58,49.66,294
20130501|2013-03-18 03:30,18,49.65,49.65,49.46,49.5,556
20130501|2013-03-18 04:00,18,49.5,49.54,49.44,49.47,270
20130501|2013-03-18 04:30,18,49.5,49.56,49.47,49.51,117
20130501|2013-03-18 05:00,18,49.49,49.49,49.39,49.45,254
20130501|2013-03-18 05:30,18,49.44,49.5,49.42,49.5,197
20130501|2013-03-18 06:00,18,49.5,49.55,49.5,49.52,182
20130501|2013-03-18 06:30,18,49.52,49.58,49.5,49.5,707
20130501|2013-03-18 07:00,18,49.5,49.51,49.47,49.51,98
20130501|2013-03-18 07:30,18,49.5,49.54,49.47,49.49,166
20130501|2013-03-18 08:00,18,49.49,49.64,49.49,49.6,355
20130501|2013-03-18 08:30,18,49.61,49.63,49.55,49.58,270
20130501|2013-03-18 09:00,18,49.59,49.66,49.56,49.65,489
20130501|2013-03-18 09:30,18,49.65,49.68,49.25,49.41,4088
20130501|2013-03-18 10:00,18,49.41,49.45,49.27,49.29,2244
20130501|2013-03-18 10:30,18,49.29,49.31,49.22,49.26,1799
20130501|2013-03-18 11:00,18,49.25,49.33,49.22,49.26,1298
20130501|2013-03-18 11:30,18,49.25,49.41,49.23,49.4,990
20130501|2013-03-18 12:00,18,49.39,49.63,49.39,49.63,2321
20130501|2013-03-18 12:30,18,49.62,49.64,49.46,49.51,1610
20130501|2013-03-18 13:00,18,49.52,49.7,49.52,49.68,1250
20130501|2013-03-18 13:30,18,49.67,49.73,49.64,49.68,3420
20130501|2013-03-18 17:00,19,49.65,49.85,49.65,49.84,209
20130501|2013-03-18 17:30,19,49.84,49.86,49.82,49.85,35
20130501|2013-03-18 18:00,19,49.84,49.85,49.77,49.77,25
20130501|2013-03-18 18:30,19,49.78,49.78,49.76,49.78,26
20130501|2013-03-18 19:00,19,49.77,49.81,49.75,49.81,134
20130501|2013-03-18 19:30,19,49.8,49.9,49.8,49.9,250
20130501|2013-03-18 20:00,19,49.88,49.95,49.82,49.82,409
20130501|2013-03-18 20:30,19,49.81,49.84,49.75,49.76,189
20130501|2013-03-18 21:00,19,49.77,49.81,49.76,49.78,40
20130501|2013-03-18 21:30,19,49.77,49.84,49.75,49.77,86
20130501|2013-03-18 22:00,19,49.78,49.81,49.76,49.81,153
20130501|2013-03-18 22:30,19,49.82,49.87,49.78,49.86,166
20130501|2013-03-18 23:00,19,49.87,49.9,49.87,49.87,75
20130501|2013-03-18 23:30,19,49.89,49.9,49.88,49.9,129
20130501|2013-03-19 00:00,19,49.9,49.95,49.89,49.91,115
20130501|2013-03-19 00:30,19,49.9,49.92,49.75,49.8,281
20130501|2013-03-19 01:00,19,49.8,49.85,49.78,49.83,85
20130501|2013-03-19 01:30,19,49.83,49.86,49.81,49.85,291
20130501|2013-03-19 02:00,19,49.82,49.86,49.82,49.86,71
20130501|2013-03-19 02:30,19,49.86,49.87,49.85,49.86,179
20130501|2013-03-19 03:00,19,49.86,49.9,49.8,49.8,252
20130501|2013-03-19 03:30,19,49.79,49.79,49.66,49.66,204
20130501|2013-03-19 04:00,19,49.66,49.77,49.65,49.74,148
20130501|2013-03-19 04:30,19,49.73,49.75,49.69,49.73,176
20130501|2013-03-19 05:00,19,49.75,49.75,49.73,49.73,38
20130501|2013-03-19 05:30,19,49.74,49.76,49.72,49.76,134
20130501|2013-03-19 06:00,19,49.73,49.76,49.73,49.75,75
20130501|2013-03-19 06:30,19,49.75,49.78,49.72,49.72,124
20130501|2013-03-19 07:00,19,49.73,49.73,49.5,49.52,676
20130501|2013-03-19 07:30,19,49.52,49.6,49.5,49.53,369
20130501|2013-03-19 08:00,19,49.54,49.59,49.45,49.46,528
20130501|2013-03-19 08:30,19,49.46,49.55,49.35,49.43,1121
20130501|2013-03-19 09:00,19,49.44,49.59,49.44,49.56,606
20130501|2013-03-19 09:30,19,49.57,49.66,49.5,49.54,2651
20130501|2013-03-19 10:00,19,49.55,49.64,49.47,49.63,1530
20130501|2013-03-19 10:30,19,49.63,49.76,49.55,49.56,2663
20130501|2013-03-19 11:00,19,49.55,49.58,49.45,49.47,2261
20130501|2013-03-19 11:30,19,49.47,49.56,49.47,49.54,742
20130501|2013-03-19 12:00,19,49.54,49.54,49.46,49.46,709
20130501|2013-03-19 12:30,19,49.47,49.47,49.36,49.37,1625
20130501|2013-03-19 13:00,19,49.37,49.46,49.36,49.39,1118
20130501|2013-03-19 13:30,19,49.39,49.55,49.39,49.47,2556
20130501|2013-03-19 17:00,20,49.47,49.61,49.47,49.58,176
20130501|2013-03-19 17:30,20,49.58,49.65,49.58,49.64,59
20130501|2013-03-19 18:00,20,49.64,49.65,49.59,49.63,97
20130501|2013-03-19 18:30,20,49.63,49.64,49.62,49.64,18
20130501|2013-03-19 19:00,20,49.63,49.64,49.62,49.62,40
20130501|2013-03-19 19:30,20,49.61,49.61,49.53,49.56,121
20130501|2013-03-19 20:00,20,49.57,49.65,49.51,49.58,674
20130501|2013-03-19 20:30,20,49.58,49.65,49.54,49.61,297
20130501|2013-03-19 21:00,20,49.62,49.63,49.55,49.57,32
20130501|2013-03-19 21:30,20,49.57,49.65,49.55,49.63,186
20130501|2013-03-19 22:00,20,49.63,49.66,49.58,49.65,225
20130501|2013-03-19 22:30,20,49.64,49.75,49.64,49.75,242
20130501|2013-03-19 23:00,20,49.75,49.75,49.66,49.7,103
20130501|2013-03-19 23:30,20,49.7,49.74,49.66,49.67,92
20130501|2013-03-20 00:00,20,49.7,49.71,49.66,49.66,21
20130501|2013-03-20 00:30,20,49.68,49.69,49.62,49.62,54
20130501|2013-03-20 01:00,20,49.65,49.69,49.58,49.65,158
20130501|2013-03-20 01:30,20,49.65,49.7,49.62,49.68,61
20130501|2013-03-20 02:00,20,49.67,49.69,49.67,49.68,12
20130501|2013-03-20 02:30,20,49.66,49.75,49.65,49.68,138
20130501|2013-03-20 03:00,20,49.67,49.67,49.61,49.65,60
20130501|2013-03-20 03:30,20,49.63,49.65,49.6,49.65,113
20130501|2013-03-20 04:00,20,49.65,49.65,49.56,49.56,124
20130501|2013-03-20 04:30,20,49.57,49.67,49.57,49.65,149
20130501|2013-03-20 05:00,20,49.63,49.67,49.6,49.65,105
20130501|2013-03-20 05:30,20,49.63,49.66,49.62,49.64,77
20130501|2013-03-20 06:00,20,49.65,49.69,49.64,49.65,133
20130501|2013-03-20 06:30,20,49.64,49.67,49.62,49.63,88
20130501|2013-03-20 07:00,20,49.64,49.65,49.59,49.65,127
20130501|2013-03-20 07:30,20,49.64,49.83,49.64,49.83,733
20130501|2013-03-20 08:00,20,49.82,49.9,49.78,49.8,733
20130501|2013-03-20 08:30,20,49.8,49.8,49.76,49.78,555
20130501|2013-03-20 09:00,20,49.78,49.81,49.72,49.73,689
20130501|2013-03-20 09:30,20,49.72,49.76,49.55,49.75,3633
20130501|2013-03-20 10:00,20,49.74,50.1,49.74,49.95,7786
20130501|2013-03-20 10:30,20,49.96,50,49.84,49.98,2034
20130501|2013-03-20 11:00,20,49.97,50,49.89,49.89,1491
20130501|2013-03-20 11:30,20,49.89,49.96,49.84,49.86,849
20130501|2013-03-20 12:00,20,49.86,49.92,49.81,49.82,624
20130501|2013-03-20 12:30,20,49.83,50,49.82,49.98,1182
20130501|2013-03-20 13:00,20,49.98,50,49.95,49.98,876
20130501|2013-03-20 13:30,20,49.96,50,49.8,49.85,3181
20130501|2013-03-20 17:00,21,49.82,49.92,49.82,49.91,146
20130501|2013-03-20 17:30,21,49.92,50.07,49.92,49.98,137
20130501|2013-03-20 18:00,21,49.98,50.01,49.96,50,17
20130501|2013-03-20 18:30,21,50,50.02,49.97,49.97,15
20130501|2013-03-20 19:00,21,49.95,49.97,49.94,49.97,11
20130501|2013-03-20 19:30,21,49.97,50.15,49.97,50.12,257
20130501|2013-03-20 20:00,21,50.13,50.35,50.09,50.26,1423
20130501|2013-03-20 20:30,21,50.26,50.28,50.19,50.21,492
20130501|2013-03-20 21:00,21,50.22,50.23,50.2,50.22,99
20130501|2013-03-20 21:30,21,50.21,50.29,50.2,50.27,126
20130501|2013-03-20 22:00,21,50.26,50.27,50.24,50.27,120
20130501|2013-03-20 22:30,21,50.25,50.26,50.25,50.26,12
20130501|2013-03-20 23:00,21,50.27,50.3,50.25,50.26,44
20130501|2013-03-20 23:30,21,50.29,50.29,50.27,50.28,18
20130501|2013-03-21 00:00,21,50.29,50.33,50.27,50.33,90
20130501|2013-03-21 00:30,21,50.3,50.32,50.26,50.27,176
20130501|2013-03-21 01:00,21,50.26,50.3,50.24,50.24,197
20130501|2013-03-21 01:30,21,50.26,50.29,50.23,50.27,380
20130501|2013-03-21 02:00,21,50.29,50.31,50.25,50.29,342
20130501|2013-03-21 02:30,21,50.29,50.31,50.25,50.31,260
20130501|2013-03-21 03:00,21,50.29,50.41,50.26,50.35,650
20130501|2013-03-21 03:30,21,50.35,50.35,50.24,50.25,345
20130501|2013-03-21 04:00,21,50.25,50.3,50.24,50.28,202
20130501|2013-03-21 04:30,21,50.27,50.29,50.23,50.25,362
20130501|2013-03-21 05:00,21,50.26,50.29,50.22,50.22,161
20130501|2013-03-21 05:30,21,50.26,50.27,50.24,50.25,69
20130501|2013-03-21 06:00,21,50.26,50.29,50.22,50.23,146
20130501|2013-03-21 06:30,21,50.24,50.26,50.22,50.23,217
20130501|2013-03-21 07:00,21,50.23,50.25,50.2,50.21,404
20130501|2013-03-21 07:30,21,50.2,50.25,50.15,50.24,830
20130501|2013-03-21 08:00,21,50.24,50.24,50.13,50.15,514
20130501|2013-03-21 08:30,21,50.16,50.2,50.13,50.19,601
20130501|2013-03-21 09:00,21,50.19,50.2,50.1,50.16,676
20130501|2013-03-21 09:30,21,50.18,50.31,50.11,50.29,2320
20130501|2013-03-21 10:00,21,50.29,50.45,50.23,50.24,4484
20130501|2013-03-21 10:30,21,50.24,50.29,50.19,50.22,2416
20130501|2013-03-21 11:00,21,50.22,50.28,50.2,50.26,1214
20130501|2013-03-21 11:30,21,50.25,50.26,50.21,50.25,1293
20130501|2013-03-21 12:00,21,50.25,50.4,50.24,50.3,2921
20130501|2013-03-21 12:30,21,50.31,50.4,50.28,50.34,1301
20130501|2013-03-21 13:00,21,50.32,50.36,50.26,50.35,928
20130501|2013-03-21 13:30,21,50.34,50.46,50.33,50.37,3862
20130501|2013-03-21 17:00,22,50.39,50.43,50.32,50.32,165
20130501|2013-03-21 17:30,22,50.33,50.33,50.32,50.33,18
20130501|2013-03-21 18:00,22,50.32,50.32,50.31,50.31,46
20130501|2013-03-21 18:30,22,50.33,50.39,50.33,50.39,10
20130501|2013-03-21 19:00,22,50.36,50.36,50.34,50.34,15
20130501|2013-03-21 19:30,22,50.31,50.37,50.3,50.37,213
20130501|2013-03-21 20:00,22,50.36,50.38,50.3,50.33,274
20130501|2013-03-21 20:30,22,50.31,50.31,50.2,50.21,785
20130501|2013-03-21 21:00,22,50.21,50.29,50.18,50.26,283
20130501|2013-03-21 21:30,22,50.27,50.3,50.25,50.3,69
20130501|2013-03-21 22:00,22,50.27,50.31,50.25,50.26,68
20130501|2013-03-21 22:30,22,50.26,50.27,50.26,50.27,18
20130501|2013-03-21 23:00,22,50.28,50.28,50.28,50.28,2
20130501|2013-03-21 23:30,22,50.28,50.33,50.28,50.32,19
20130501|2013-03-22 00:00,22,50.32,50.35,50.31,50.35,45
20130501|2013-03-22 00:30,22,50.35,50.35,50.28,50.32,177
20130501|2013-03-22 01:00,22,50.31,50.35,50.25,50.33,302
20130501|2013-03-22 01:30,22,50.35,50.4,50.25,50.26,248
20130501|2013-03-22 02:00,22,50.26,50.28,50.24,50.27,584
20130501|2013-03-22 02:30,22,50.27,50.27,50.24,50.26,45
20130501|2013-03-22 03:00,22,50.27,50.29,50.26,50.26,13
20130501|2013-03-22 03:30,22,50.25,50.3,50.25,50.29,92
20130501|2013-03-22 04:00,22,50.3,50.38,50.28,50.38,370
20130501|2013-03-22 04:30,22,50.36,50.5,50.32,50.47,521
20130501|2013-03-22 05:00,22,50.48,50.49,50.4,50.41,370
20130501|2013-03-22 05:30,22,50.4,50.43,50.4,50.42,80
20130501|2013-03-22 06:00,22,50.42,50.5,50.4,50.48,515
20130501|2013-03-22 06:30,22,50.5,50.61,50.35,50.44,1576
20130501|2013-03-22 07:00,22,50.43,50.43,50.36,50.36,313
20130501|2013-03-22 07:30,22,50.36,50.4,50.36,50.37,143
20130501|2013-03-22 08:00,22,50.37,50.38,50.3,50.33,284
20130501|2013-03-22 08:30,22,50.33,50.45,50.31,50.44,514
20130501|2013-03-22 09:00,22,50.45,50.57,50.44,50.56,1364
20130501|2013-03-22 09:30,22,50.57,50.59,50.22,50.3,4816
20130501|2013-03-22 10:00,22,50.31,50.31,50,50.14,3578
20130501|2013-03-22 10:30,22,50.13,50.19,50.09,50.17,1491
20130501|2013-03-22 11:00,22,50.17,50.46,50.16,50.34,2908
20130501|2013-03-22 11:30,22,50.35,50.44,50.34,50.39,951
20130501|2013-03-22 12:00,22,50.4,50.52,50.34,50.5,1440
20130501|2013-03-22 12:30,22,50.5,50.56,50.48,50.52,1697
20130501|2013-03-22 13:00,22,50.51,50.54,50.3,50.31,1277
20130501|2013-03-22 13:30,22,50.32,50.5,50.3,50.32,2719
20130501|2013-03-24 17:00,25,50.43,50.5,50.43,50.49,200
20130501|2013-03-24 17:30,25,50.5,50.51,50.46,50.48,101
20130501|2013-03-24 18:00,25,50.48,50.48,50.47,50.48,12
20130501|2013-03-24 18:30,25,50.46,50.48,50.45,50.46,20
20130501|2013-03-24 19:00,25,50.46,50.48,50.33,50.33,223
20130501|2013-03-24 19:30,25,50.35,50.41,50.35,50.37,18
20130501|2013-03-24 20:00,25,50.39,50.48,50.33,50.43,336
20130501|2013-03-24 20:30,25,50.42,50.44,50.4,50.44,65
20130501|2013-03-24 21:00,25,50.44,50.46,50.41,50.42,12
20130501|2013-03-24 21:30,25,50.41,50.42,50.33,50.36,122
20130501|2013-03-24 22:00,25,50.35,50.38,50.3,50.33,292
20130501|2013-03-24 22:30,25,50.32,50.38,50.28,50.36,114
20130501|2013-03-24 23:00,25,50.33,50.36,50.33,50.36,32
20130501|2013-03-24 23:30,25,50.36,50.36,50.36,50.36,1
20130501|2013-03-25 00:00,25,50.36,50.36,50.36,50.36,1
20130501|2013-03-25 00:30,25,50.36,50.41,50.29,50.37,282
20130501|2013-03-25 01:00,25,50.37,50.41,50.37,50.38,252
20130501|2013-03-25 01:30,25,50.36,50.4,50.31,50.34,64
20130501|2013-03-25 02:00,25,50.36,50.41,50.35,50.37,100
20130501|2013-03-25 02:30,25,50.36,50.44,50.34,50.42,197
20130501|2013-03-25 03:00,25,50.39,50.4,50.37,50.37,23
20130501|2013-03-25 03:30,25,50.36,50.37,50.35,50.35,128
20130501|2013-03-25 04:00,25,50.35,50.38,50.25,50.27,285
20130501|2013-03-25 04:30,25,50.27,50.28,50.21,50.22,372
20130501|2013-03-25 05:00,25,50.25,50.27,50.22,50.23,144
20130501|2013-03-25 05:30,25,50.23,50.29,50.22,50.26,117
20130501|2013-03-25 06:00,25,50.28,50.28,50.26,50.27,28
20130501|2013-03-25 06:30,25,50.29,50.32,50.29,50.31,172
20130501|2013-03-25 07:00,25,50.32,50.32,50.28,50.3,110
20130501|2013-03-25 07:30,25,50.28,50.36,50.25,50.27,200
20130501|2013-03-25 08:00,25,50.28,50.32,50.26,50.31,132
20130501|2013-03-25 08:30,25,50.31,50.35,50.26,50.32,252
20130501|2013-03-25 09:00,25,50.33,50.45,50.29,50.31,710
20130501|2013-03-25 09:30,25,50.31,50.5,50.29,50.44,2713
20130501|2013-03-25 10:00,25,50.44,50.5,50.32,50.43,1707
20130501|2013-03-25 10:30,25,50.43,50.48,50.36,50.38,1389
20130501|2013-03-25 11:00,25,50.38,50.45,50.38,50.43,1287
20130501|2013-03-25 11:30,25,50.44,50.46,50.37,50.38,1506
20130501|2013-03-25 12:00,25,50.38,50.45,50.25,50.26,2307
20130501|2013-03-25 12:30,25,50.25,50.38,50.25,50.31,1417
20130501|2013-03-25 13:00,25,50.3,50.41,50.3,50.39,807
20130501|2013-03-25 13:30,25,50.39,50.49,50.35,50.47,2256
20130501|2013-03-25 17:00,26,50.44,50.44,50.35,50.41,125
20130501|2013-03-25 17:30,26,50.39,50.41,50.39,50.41,3
20130501|2013-03-25 18:00,26,50.39,50.39,50.37,50.37,5
20130501|2013-03-25 18:30,26,50.35,50.4,50.33,50.35,40
20130501|2013-03-25 19:00,26,50.37,50.37,50.33,50.33,11
20130501|2013-03-25 19:30,26,50.34,50.36,50.3,50.3,46
20130501|2013-03-25 20:00,26,50.3,50.4,50.23,50.33,292
20130501|2013-03-25 20:30,26,50.32,50.36,50.22,50.25,194
20130501|2013-03-25 21:00,26,50.24,50.29,50.23,50.29,34
20130501|2013-03-25 21:30,26,50.26,50.37,50.25,50.34,65
20130501|2013-03-25 22:00,26,50.3,50.31,50.26,50.29,47
20130501|2013-03-25 22:30,26,50.28,50.33,50.27,50.32,16
20130501|2013-03-25 23:00,26,50.32,50.35,50.32,50.35,10
20130501|2013-03-25 23:30,26,50.35,50.35,50.3,50.3,32
20130501|2013-03-26 00:00,26,50.31,50.32,50.31,50.31,14
20130501|2013-03-26 00:30,26,50.32,50.35,50.29,50.32,207
20130501|2013-03-26 01:00,26,50.31,50.34,50.27,50.32,178
20130501|2013-03-26 01:30,26,50.3,50.41,50.3,50.35,242
20130501|2013-03-26 02:00,26,50.33,50.36,50.33,50.36,274
20130501|2013-03-26 02:30,26,50.36,50.36,50.31,50.33,128
20130501|2013-03-26 03:00,26,50.3,50.34,50.26,50.31,271
20130501|2013-03-26 03:30,26,50.31,50.35,50.31,50.35,164
20130501|2013-03-26 04:00,26,50.34,50.36,50.29,50.34,85
20130501|2013-03-26 04:30,26,50.34,50.36,50.29,50.3,219
20130501|2013-03-26 05:00,26,50.31,50.35,50.31,50.35,84
20130501|2013-03-26 05:30,26,50.36,50.4,50.36,50.39,116
20130501|2013-03-26 06:00,26,50.39,50.41,50.34,50.34,194
20130501|2013-03-26 06:30,26,50.35,50.39,50.33,50.35,171
20130501|2013-03-26 07:00,26,50.35,50.4,50.35,50.38,138
20130501|2013-03-26 07:30,26,50.38,50.38,50.32,50.36,68
20130501|2013-03-26 08:00,26,50.36,50.44,50.33,50.41,479
20130501|2013-03-26 08:30,26,50.4,50.5,50.36,50.48,582
20130501|2013-03-26 09:00,26,50.47,50.5,50.44,50.45,517
20130501|2013-03-26 09:30,26,50.44,50.58,50.43,50.51,3982
20130501|2013-03-26 10:00,26,50.52,50.59,50.46,50.58,1896
20130501|2013-03-26 10:30,26,50.58,50.9,50.58,50.8,9551
20130501|2013-03-26 11:00,26,50.8,50.87,50.76,50.77,3459
20130501|2013-03-26 11:30,26,50.77,50.83,50.7,50.75,1699
20130501|2013-03-26 12:00,26,50.75,50.85,50.74,50.84,1797
20130501|2013-03-26 12:30,26,50.84,50.85,50.81,50.83,1272
20130501|2013-03-26 13:00,26,50.83,50.87,50.81,50.87,1646
20130501|2013-03-26 13:30,26,50.86,50.92,50.75,50.76,4076
20130501|2013-03-26 17:00,27,50.76,50.82,50.75,50.76,197
20130501|2013-03-26 17:30,27,50.77,50.81,50.76,50.76,139
20130501|2013-03-26 18:00,27,50.76,50.77,50.75,50.75,155
20130501|2013-03-26 18:30,27,50.76,50.77,50.75,50.75,167
20130501|2013-03-26 19:00,27,50.75,50.75,50.7,50.71,176
20130501|2013-03-26 19:30,27,50.7,50.71,50.69,50.7,141
20130501|2013-03-26 20:00,27,50.69,50.75,50.63,50.68,378
20130501|2013-03-26 20:30,27,50.69,50.7,50.64,50.66,87
20130501|2013-03-26 21:00,27,50.67,50.69,50.66,50.66,63
20130501|2013-03-26 21:30,27,50.67,50.68,50.6,50.61,398
20130501|2013-03-26 22:00,27,50.62,50.66,50.6,50.62,147
20130501|2013-03-26 22:30,27,50.64,50.68,50.64,50.68,51
20130501|2013-03-26 23:00,27,50.69,50.71,50.67,50.71,114
20130501|2013-03-26 23:30,27,50.71,50.72,50.7,50.72,114
20130501|2013-03-27 00:00,27,50.7,50.74,50.69,50.72,120
20130501|2013-03-27 00:30,27,50.71,50.72,50.69,50.72,94
20130501|2013-03-27 01:00,27,50.72,50.75,50.68,50.73,113
20130501|2013-03-27 01:30,27,50.73,50.85,50.73,50.82,312
20130501|2013-03-27 02:00,27,50.83,50.93,50.83,50.93,265
20130501|2013-03-27 02:30,27,50.9,50.92,50.86,50.89,228
20130501|2013-03-27 03:00,27,50.89,50.9,50.82,50.85,419
20130501|2013-03-27 03:30,27,50.85,50.9,50.83,50.89,277
20130501|2013-03-27 04:00,27,50.9,50.91,50.85,50.9,141
20130501|2013-03-27 04:30,27,50.9,50.95,50.9,50.94,295
20130501|2013-03-27 05:00,27,50.95,50.95,50.91,50.93,66
20130501|2013-03-27 05:30,27,50.93,50.98,50.91,50.98,146
20130501|2013-03-27 06:00,27,50.98,51,50.97,51,360
20130501|2013-03-27 06:30,27,51,51.03,50.97,50.98,332
20130501|2013-03-27 07:00,27,50.96,50.99,50.91,50.94,271
20130501|2013-03-27 07:30,27,50.94,50.95,50.91,50.93,162
20130501|2013-03-27 08:00,27,50.94,50.97,50.9,50.92,585
20130501|2013-03-27 08:30,27,50.92,50.95,50.75,50.81,1688
20130501|2013-03-27 09:00,27,50.82,50.87,50.79,50.79,639
20130501|2013-03-27 09:30,27,50.8,50.93,50.78,50.89,2649
20130501|2013-03-27 10:00,27,50.9,50.91,50.86,50.86,971
20130501|2013-03-27 10:30,27,50.87,50.88,50.77,50.79,1843
20130501|2013-03-27 11:00,27,50.79,50.84,50.78,50.82,1862
20130501|2013-03-27 11:30,27,50.82,50.85,50.76,50.81,2388
20130501|2013-03-27 12:00,27,50.82,50.9,50.79,50.88,1448
20130501|2013-03-27 12:30,27,50.88,50.9,50.83,50.87,1094
20130501|2013-03-27 13:00,27,50.88,50.95,50.8,50.82,1520
20130501|2013-03-27 13:30,27,50.81,50.87,50.75,50.85,3836
20130501|2013-03-27 17:00,28,50.88,50.95,50.76,50.76,140
20130501|2013-03-27 17:30,28,50.78,50.8,50.76,50.77,34
20130501|2013-03-27 18:00,28,50.79,50.79,50.76,50.76,18
20130501|2013-03-27 18:30,28,50.76,50.77,50.75,50.77,28
20130501|2013-03-27 19:00,28,50.79,50.79,50.77,50.79,16
20130501|2013-03-27 19:30,28,50.79,50.81,50.79,50.81,61
20130501|2013-03-27 20:00,28,50.82,50.85,50.73,50.76,177
20130501|2013-03-27 20:30,28,50.75,50.75,50.71,50.74,41
20130501|2013-03-27 22:00,28,50.53,50.53,50.5,50.51,56
20130501|2013-03-27 22:30,28,50.5,50.58,50.5,50.57,154
20130501|2013-03-27 23:00,28,50.57,50.61,50.56,50.6,48
20130501|2013-03-27 23:30,28,50.61,50.61,50.57,50.57,40
20130501|2013-03-28 00:00,28,50.56,50.59,50.56,50.59,10
20130501|2013-03-28 00:30,28,50.59,50.61,50.54,50.55,107
20130501|2013-03-28 01:00,28,50.54,50.55,50.51,50.54,251
20130501|2013-03-28 01:30,28,50.53,50.63,50.51,50.53,382
20130501|2013-03-28 02:00,28,50.53,50.58,50.5,50.56,270
20130501|2013-03-28 02:30,28,50.56,50.63,50.55,50.62,222
20130501|2013-03-28 03:00,28,50.63,50.67,50.6,50.64,155
20130501|2013-03-28 03:30,28,50.61,50.61,50.54,50.6,407
20130501|2013-03-28 04:00,28,50.6,50.6,50.54,50.56,153
20130501|2013-03-28 04:30,28,50.55,50.61,50.55,50.6,55
20130501|2013-03-28 05:00,28,50.61,50.68,50.59,50.64,212
20130501|2013-03-28 05:30,28,50.63,50.67,50.63,50.65,75
20130501|2013-03-28 06:00,28,50.66,50.7,50.61,50.69,236
20130501|2013-03-28 06:30,28,50.67,50.69,50.61,50.61,325
20130501|2013-03-28 07:00,28,50.63,50.7,50.62,50.65,262
20130501|2013-03-28 07:30,28,50.65,50.65,50.58,50.58,268
20130501|2013-03-28 08:00,28,50.58,50.6,50.53,50.53,818
20130501|2013-03-28 08:30,28,50.54,50.63,50.53,50.62,481
20130501|2013-03-28 09:00,28,50.62,50.67,50.57,50.66,709
20130501|2013-03-28 09:30,28,50.66,50.75,50.58,50.65,3737
20130501|2013-03-28 10:00,28,50.66,50.67,50.6,50.65,1264
20130501|2013-03-28 10:30,28,50.66,50.69,50.51,50.57,2487
20130501|2013-03-28 11:00,28,50.57,50.57,49.52,49.69,19434
20130501|2013-03-28 11:30,28,49.67,50.15,49.66,49.91,5560
20130501|2013-03-28 12:00,28,49.9,49.98,49.84,49.94,1629
20130501|2013-03-28 12:30,28,49.94,49.98,49.77,49.83,1588
20130501|2013-03-28 13:00,28,49.83,49.99,49.75,49.92,1802
20130501|2013-03-28 13:30,28,49.92,50.26,49.83,50.11,6298
20130501|2013-03-31 17:00,1,49.81,50.17,49.81,49.98,345
20130501|2013-03-31 17:30,1,49.97,50.11,49.97,50.08,393
20130501|2013-03-31 18:00,1,50.1,50.21,50.06,50.21,629
20130501|2013-03-31 18:30,1,50.21,50.23,50.19,50.2,262
20130501|2013-03-31 19:00,1,50.2,50.22,50.11,50.15,408
20130501|2013-03-31 19:30,1,50.13,50.16,49.91,50.02,326
20130501|2013-03-31 20:00,1,50.02,50.07,49.85,49.92,1117
20130501|2013-03-31 20:30,1,49.93,49.96,49.84,49.86,701
20130501|2013-03-31 21:00,1,49.86,49.88,49.8,49.82,489
20130501|2013-03-31 21:30,1,49.86,49.86,49.71,49.76,510
20130501|2013-03-31 22:00,1,49.76,49.79,49.73,49.74,202
20130501|2013-03-31 22:30,1,49.73,49.86,49.73,49.78,143
20130501|2013-03-31 23:00,1,49.79,49.81,49.76,49.8,15
20130501|2013-03-31 23:30,1,49.78,49.79,49.77,49.78,23
20130501|2013-04-01 00:00,1,49.78,49.78,49.75,49.77,59
20130501|2013-04-01 00:30,1,49.8,49.82,49.72,49.81,129
20130501|2013-04-01 01:00,1,49.79,49.8,49.65,49.68,388
20130501|2013-04-01 01:30,1,49.68,49.68,49.54,49.54,435
20130501|2013-04-01 02:00,1,49.54,49.59,49.54,49.57,296
20130501|2013-04-01 02:30,1,49.56,49.62,49.54,49.58,90
20130501|2013-04-01 03:00,1,49.6,49.6,49.56,49.59,143
20130501|2013-04-01 03:30,1,49.56,49.59,49.54,49.57,142
20130501|2013-04-01 04:00,1,49.56,49.56,49.5,49.53,497
20130501|2013-04-01 04:30,1,49.55,49.56,49.32,49.47,1392
20130501|2013-04-01 05:00,1,49.47,49.48,49.4,49.41,318
20130501|2013-04-01 05:30,1,49.41,49.51,49.41,49.48,524
20130501|2013-04-01 06:00,1,49.49,49.52,49.47,49.49,157
20130501|2013-04-01 06:30,1,49.48,49.55,49.47,49.55,178
20130501|2013-04-01 07:00,1,49.54,49.62,49.51,49.58,195
20130501|2013-04-01 07:30,1,49.56,49.67,49.56,49.57,269
20130501|2013-04-01 08:00,1,49.58,49.71,49.58,49.69,571
20130501|2013-04-01 08:30,1,49.69,49.73,49.61,49.64,685
20130501|2013-04-01 09:00,1,49.66,49.68,49.5,49.52,1049
20130501|2013-04-01 09:30,1,49.5,50,49.49,49.82,4916
20130501|2013-04-01 10:00,1,49.81,49.94,49.76,49.9,1860
20130501|2013-04-01 10:30,1,49.9,50.2,49.84,50.19,2489
20130501|2013-04-01 11:00,1,50.18,50.33,50.13,50.28,1814
20130501|2013-04-01 11:30,1,50.28,50.36,50.12,50.17,1936
20130501|2013-04-01 12:00,1,50.17,50.31,50.07,50.19,1218
20130501|2013-04-01 12:30,1,50.19,50.35,50.19,50.34,1073
20130501|2013-04-01 13:00,1,50.33,50.5,50.24,50.24,2496
20130501|2013-04-01 13:30,1,50.24,50.27,50,50.12,3696
20130501|2013-04-01 17:00,2,50.06,50.19,50.06,50.17,133
20130501|2013-04-01 17:30,2,50.16,50.19,50.11,50.14,57
20130501|2013-04-01 18:00,2,50.14,50.19,50.07,50.07,37
20130501|2013-04-01 18:30,2,50.08,50.09,50.05,50.09,36
20130501|2013-04-01 19:00,2,50.1,50.11,50.06,50.07,169
20130501|2013-04-01 19:30,2,50.08,50.11,49.88,49.96,482
20130501|2013-04-01 20:00,2,49.93,50.03,49.86,49.94,692
20130501|2013-04-01 20:30,2,49.94,50.02,49.9,49.99,358
20130501|2013-04-01 21:00,2,49.99,49.99,49.84,49.88,159
20130501|2013-04-01 21:30,2,49.86,49.96,49.85,49.89,222
20130501|2013-04-01 22:00,2,49.9,50.04,49.9,50.01,229
20130501|2013-04-01 22:30,2,50.04,50.06,49.97,50.01,152
20130501|2013-04-01 23:00,2,50.01,50.13,50.01,50.09,336
20130501|2013-04-01 23:30,2,50.1,50.11,49.99,49.99,158
20130501|2013-04-02 00:00,2,50.02,50.04,49.99,50.02,133
20130501|2013-04-02 00:30,2,50.02,50.16,49.99,50.11,254
20130501|2013-04-02 01:00,2,50.1,50.12,49.95,50.01,578
20130501|2013-04-02 01:30,2,50.01,50.13,49.9,50.12,471
20130501|2013-04-02 02:00,2,50.1,50.12,50.05,50.08,192
20130501|2013-04-02 02:30,2,50.09,50.18,50.08,50.17,232
20130501|2013-04-02 03:00,2,50.15,50.15,50.03,50.03,143
20130501|2013-04-02 03:30,2,50.03,50.05,49.92,50,227
20130501|2013-04-02 04:00,2,50.02,50.15,50.02,50.12,363
20130501|2013-04-02 04:30,2,50.14,50.28,50.1,50.26,556
20130501|2013-04-02 05:00,2,50.25,50.26,50.2,50.23,277
20130501|2013-04-02 05:30,2,50.21,50.21,50.14,50.14,166
20130501|2013-04-02 06:00,2,50.15,50.22,50.15,50.18,98
20130501|2013-04-02 06:30,2,50.16,50.16,50.09,50.15,362
20130501|2013-04-02 07:00,2,50.14,50.21,50.14,50.19,169
20130501|2013-04-02 07:30,2,50.21,50.25,50.18,50.21,218
20130501|2013-04-02 08:00,2,50.22,50.24,50.1,50.12,414
20130501|2013-04-02 08:30,2,50.12,50.25,50.12,50.23,389
20130501|2013-04-02 09:00,2,50.25,50.25,49.94,50,1443
20130501|2013-04-02 09:30,2,50,50.06,49.7,49.7,5544
20130501|2013-04-02 10:00,2,49.69,49.76,49.68,49.69,3051
20130501|2013-04-02 10:30,2,49.7,49.71,49.57,49.6,3443
20130501|2013-04-02 11:00,2,49.6,49.76,49.55,49.56,3316
20130501|2013-04-02 11:30,2,49.56,49.62,49.53,49.59,1537
20130501|2013-04-02 12:00,2,49.6,49.62,49.55,49.56,1496
20130501|2013-04-02 12:30,2,49.55,49.56,49.45,49.46,2300
20130501|2013-04-02 13:00,2,49.46,49.71,49.45,49.67,1354
20130501|2013-04-02 13:30,2,49.68,49.73,49.5,49.62,3545
20130501|2013-04-02 17:00,3,49.7,49.82,49.68,49.8,207
20130501|2013-04-02 17:30,3,49.8,49.8,49.67,49.71,70
20130501|2013-04-02 18:00,3,49.69,49.71,49.65,49.65,57
20130501|2013-04-02 18:30,3,49.66,49.66,49.57,49.59,78
20130501|2013-04-02 19:00,3,49.59,49.63,49.59,49.59,17
20130501|2013-04-02 19:30,3,49.59,49.62,49.41,49.43,358
20130501|2013-04-02 20:00,3,49.43,49.63,49.39,49.56,790
20130501|2013-04-02 20:30,3,49.57,49.6,49.47,49.52,198
20130501|2013-04-02 21:00,3,49.51,49.52,49.4,49.44,152
20130501|2013-04-02 21:30,3,49.45,49.54,49.39,49.49,311
20130501|2013-04-02 22:00,3,49.49,49.58,49.39,49.43,537
20130501|2013-04-02 22:30,3,49.43,49.5,49.4,49.48,221
20130501|2013-04-02 23:00,3,49.46,49.48,49.41,49.46,34
20130501|2013-04-02 23:30,3,49.46,49.46,49.42,49.44,26
20130501|2013-04-03 00:00,3,49.45,49.46,49.42,49.42,44
20130501|2013-04-03 00:30,3,49.41,49.59,49.39,49.53,362
20130501|2013-04-03 01:00,3,49.53,49.64,49.51,49.51,919
20130501|2013-04-03 01:30,3,49.53,49.57,49.47,49.52,459
20130501|2013-04-03 02:00,3,49.52,49.55,49.51,49.54,208
20130501|2013-04-03 02:30,3,49.54,49.55,49.52,49.55,94
20130501|2013-04-03 03:00,3,49.55,49.58,49.54,49.58,152
20130501|2013-04-03 03:30,3,49.55,49.68,49.55,49.62,481
20130501|2013-04-03 04:00,3,49.63,49.75,49.62,49.73,524
20130501|2013-04-03 04:30,3,49.72,49.73,49.65,49.65,196
20130501|2013-04-03 05:00,3,49.67,49.69,49.65,49.65,153
20130501|2013-04-03 05:30,3,49.65,49.72,49.62,49.64,298
20130501|2013-04-03 06:00,3,49.66,49.68,49.61,49.66,276
20130501|2013-04-03 06:30,3,49.66,49.74,49.66,49.69,299
20130501|2013-04-03 07:00,3,49.68,49.71,49.56,49.57,395
20130501|2013-04-03 07:30,3,49.58,49.63,49.55,49.61,215
20130501|2013-04-03 08:00,3,49.61,49.66,49.58,49.61,367
20130501|2013-04-03 08:30,3,49.61,49.69,49.59,49.69,531
20130501|2013-04-03 09:00,3,49.69,49.82,49.69,49.75,1158
20130501|2013-04-03 09:30,3,49.75,49.76,49.57,49.68,3798
20130501|2013-04-03 10:00,3,49.68,49.69,49.57,49.58,1717
20130501|2013-04-03 10:30,3,49.58,49.58,49.43,49.55,2516
20130501|2013-04-03 11:00,3,49.55,49.55,49.34,49.38,2368
20130501|2013-04-03 11:30,3,49.38,49.38,49.27,49.35,1951
20130501|2013-04-03 12:00,3,49.36,49.4,49.28,49.32,1329
20130501|2013-04-03 12:30,3,49.31,49.33,49.28,49.31,878
20130501|2013-04-03 13:00,3,49.32,49.42,49.29,49.33,1347
20130501|2013-04-03 13:30,3,49.32,49.33,49.13,49.15,3829
20130501|2013-04-03 17:00,4,49.15,49.19,49.11,49.14,409
20130501|2013-04-03 17:30,4,49.13,49.17,49.12,49.12,73
20130501|2013-04-03 18:00,4,49.13,49.14,49.1,49.1,232
20130501|2013-04-03 18:30,4,49.11,49.12,49.09,49.09,92
20130501|2013-04-03 19:00,4,49.09,49.12,49.08,49.09,139
20130501|2013-04-03 19:30,4,49.1,49.12,49.08,49.08,76
20130501|2013-04-03 20:00,4,49.1,49.11,49.04,49.04,226
20130501|2013-04-03 20:30,4,49.05,49.06,49.03,49.03,105
20130501|2013-04-03 21:00,4,49.03,49.06,49,49,245
20130501|2013-04-03 21:30,4,49.01,49.02,48.96,48.99,364
20130501|2013-04-03 22:00,4,49.01,49.02,48.99,49,144
20130501|2013-04-03 22:30,4,49.01,49.02,48.99,49.02,9
20130501|2013-04-03 23:00,4,49.01,49.01,48.98,48.98,7
20130501|2013-04-03 23:30,4,48.99,49.01,48.98,49.01,14
20130501|2013-04-04 00:00,4,49,49.04,48.99,49.04,57
20130501|2013-04-04 00:30,4,49.04,49.04,49.01,49.01,35
20130501|2013-04-04 01:00,4,49.01,49.07,49.01,49.06,86
20130501|2013-04-04 01:30,4,49.06,49.07,49.05,49.06,182
20130501|2013-04-04 02:00,4,49.05,49.06,49.02,49.05,92
20130501|2013-04-04 02:30,4,49.06,49.1,49.03,49.04,165
20130501|2013-04-04 03:00,4,49.06,49.07,49.02,49.05,210
20130501|2013-04-04 03:30,4,49.04,49.06,49.01,49.03,200
20130501|2013-04-04 04:00,4,49.02,49.04,48.99,49.04,93
20130501|2013-04-04 04:30,4,49.03,49.17,49,49.14,325
20130501|2013-04-04 05:00,4,49.15,49.25,49.15,49.19,270
20130501|2013-04-04 05:30,4,49.19,49.24,49.17,49.21,237
20130501|2013-04-04 06:00,4,49.21,49.25,49.14,49.18,278
20130501|2013-04-04 06:30,4,49.2,49.24,49.19,49.24,195
20130501|2013-04-04 07:00,4,49.22,49.24,49.16,49.16,173
20130501|2013-04-04 07:30,4,49.16,49.19,48.99,49.01,1182
20130501|2013-04-04 08:00,4,48.99,49,48.89,48.95,1208
20130501|2013-04-04 08:30,4,48.94,48.94,48.85,48.88,928
20130501|2013-04-04 09:00,4,48.87,48.92,48.85,48.9,1104
20130501|2013-04-04 09:30,4,48.9,48.9,48.51,48.55,7649
20130501|2013-04-04 10:00,4,48.55,48.64,48.36,48.63,5921
20130501|2013-04-04 10:30,4,48.63,48.65,48.53,48.63,3397
20130501|2013-04-04 11:00,4,48.62,48.62,48.43,48.52,2983
20130501|2013-04-04 11:30,4,48.52,48.52,48.4,48.46,1652
20130501|2013-04-04 12:00,4,48.47,48.49,48.38,48.41,2054
20130501|2013-04-04 12:30,4,48.41,48.42,48.25,48.41,4004
20130501|2013-04-04 13:00,4,48.42,48.56,48.39,48.47,2965
20130501|2013-04-04 13:30,4,48.48,48.62,48.46,48.56,4081
20130501|2013-04-04 17:00,5,48.57,48.59,48.55,48.55,227
20130501|2013-04-04 17:30,5,48.54,48.55,48.53,48.55,50
20130501|2013-04-04 18:00,5,48.54,48.55,48.52,48.54,55
20130501|2013-04-04 18:30,5,48.53,48.53,48.53,48.53,14
20130501|2013-04-04 19:00,5,48.53,48.55,48.53,48.53,19
20130501|2013-04-04 19:30,5,48.54,48.55,48.51,48.52,100
20130501|2013-04-04 20:00,5,48.51,48.52,48.46,48.46,214
20130501|2013-04-04 20:30,5,48.46,48.47,48.4,48.42,207
20130501|2013-04-04 21:00,5,48.41,48.43,48.35,48.39,197
20130501|2013-04-04 21:30,5,48.38,48.48,48.38,48.41,160
20130501|2013-04-04 22:00,5,48.43,48.52,48.43,48.48,280
20130501|2013-04-04 22:30,5,48.49,48.57,48.48,48.56,224
20130501|2013-04-04 23:00,5,48.57,48.59,48.52,48.57,252
20130501|2013-04-04 23:30,5,48.55,48.59,48.52,48.56,66
20130501|2013-04-05 00:00,5,48.55,48.57,48.53,48.53,75
20130501|2013-04-05 00:30,5,48.54,48.55,48.48,48.49,90
20130501|2013-04-05 01:00,5,48.48,48.53,48.48,48.48,169
20130501|2013-04-05 01:30,5,48.48,48.5,48.43,48.5,143
20130501|2013-04-05 02:00,5,48.52,48.62,48.51,48.58,224
20130501|2013-04-05 02:30,5,48.58,48.58,48.52,48.55,42
20130501|2013-04-05 03:00,5,48.55,48.58,48.55,48.55,56
20130501|2013-04-05 03:30,5,48.56,48.58,48.52,48.56,240
20130501|2013-04-05 04:00,5,48.56,48.59,48.49,48.57,251
20130501|2013-04-05 04:30,5,48.54,48.55,48.38,48.47,391
20130501|2013-04-05 05:00,5,48.47,48.54,48.42,48.44,233
20130501|2013-04-05 05:30,5,48.43,48.5,48.43,48.44,167
20130501|2013-04-05 06:00,5,48.45,48.47,48.36,48.36,273
20130501|2013-04-05 06:30,5,48.36,48.42,48.35,48.41,303
20130501|2013-04-05 07:00,5,48.4,48.4,48.32,48.36,369
20130501|2013-04-05 07:30,5,48.37,48.41,48.3,48.4,626
20130501|2013-04-05 08:00,5,48.4,48.52,48.36,48.5,797
20130501|2013-04-05 08:30,5,48.5,48.78,48.46,48.7,2161
20130501|2013-04-05 09:00,5,48.7,48.82,48.67,48.78,1560
20130501|2013-04-05 09:30,5,48.77,48.8,48.51,48.64,4439
20130501|2013-04-05 10:00,5,48.63,48.7,48.59,48.63,1326
20130501|2013-04-05 10:30,5,48.62,48.68,48.58,48.63,1259
20130501|2013-04-05 11:00,5,48.62,48.63,48.47,48.51,2104
20130501|2013-04-05 11:30,5,48.52,48.65,48.5,48.63,907
20130501|2013-04-05 12:00,5,48.62,48.65,48.56,48.65,1034
20130501|2013-04-05 12:30,5,48.64,48.7,48.62,48.65,929
20130501|2013-04-05 13:00,5,48.65,48.68,48.54,48.56,789
20130501|2013-04-05 13:30,5,48.57,48.89,48.53,48.87,4238
20130501|2013-04-07 19:00,8,48.83,48.94,48.69,48.86,554
20130501|2013-04-07 19:30,8,48.87,48.99,48.74,48.83,626
20130501|2013-04-07 20:00,8,48.83,49.4,48.74,49.36,2123
20130501|2013-04-07 20:30,8,49.39,49.41,49.21,49.21,891
20130501|2013-04-07 21:00,8,49.24,49.32,49.22,49.3,204
20130501|2013-04-07 21:30,8,49.29,49.32,49.17,49.32,368
20130501|2013-04-07 22:00,8,49.32,49.32,49.23,49.25,230
20130501|2013-04-07 22:30,8,49.26,49.3,49.18,49.26,71
20130501|2013-04-07 23:00,8,49.27,49.28,49.25,49.25,38
20130501|2013-04-07 23:30,8,49.25,49.28,49.24,49.26,37
20130501|2013-04-08 00:00,8,49.28,49.29,49.24,49.29,44
20130501|2013-04-08 00:30,8,49.29,49.32,49.28,49.31,242
20130501|2013-04-08 01:00,8,49.3,49.38,49.3,49.33,612
20130501|2013-04-08 01:30,8,49.34,49.34,49.23,49.3,418
20130501|2013-04-08 02:00,8,49.31,49.32,49.23,49.27,139
20130501|2013-04-08 02:30,8,49.25,49.32,49.25,49.3,308
20130501|2013-04-08 03:00,8,49.29,49.29,49.22,49.23,309
20130501|2013-04-08 03:30,8,49.22,49.25,49.19,49.25,331
20130501|2013-04-08 04:00,8,49.25,49.38,49.25,49.36,239
20130501|2013-04-08 04:30,8,49.35,49.35,49.24,49.27,290
20130501|2013-04-08 05:00,8,49.28,49.38,49.27,49.28,388
20130501|2013-04-08 05:30,8,49.28,49.34,49.27,49.3,162
20130501|2013-04-08 06:00,8,49.28,49.38,49.28,49.35,216
20130501|2013-04-08 06:30,8,49.35,49.41,49.35,49.37,338
20130501|2013-04-08 07:00,8,49.36,49.37,49.27,49.27,312
20130501|2013-04-08 07:30,8,49.27,49.27,49.22,49.26,268
20130501|2013-04-08 08:30,8,49.22,49.28,49.13,49.15,1394
20130501|2013-04-08 09:00,8,49.16,49.36,49.16,49.24,2051
20130501|2013-04-08 09:30,8,49.24,49.47,49.23,49.43,3881
20130501|2013-04-08 10:00,8,49.43,49.52,49.43,49.45,2775
20130501|2013-04-08 10:30,8,49.45,49.5,49.34,49.37,1509
20130501|2013-04-08 11:00,8,49.36,49.47,49.35,49.43,998
20130501|2013-04-08 11:30,8,49.44,49.55,49.44,49.51,1404
20130501|2013-04-08 12:00,8,49.5,49.58,49.48,49.5,1196
20130501|2013-04-08 12:30,8,49.51,49.59,49.45,49.59,1855
20130501|2013-04-08 13:00,8,49.58,49.65,49.47,49.52,3136
20130501|2013-04-08 19:00,9,49.52,49.53,49.49,49.5,259
20130501|2013-04-08 19:30,9,49.49,49.5,49.45,49.46,132
20130501|2013-04-08 20:00,9,49.48,49.59,49.46,49.56,602
20130501|2013-04-08 20:30,9,49.56,49.57,49.52,49.57,400
20130501|2013-04-08 21:00,9,49.57,49.57,49.51,49.54,82
20130501|2013-04-08 21:30,9,49.53,49.57,49.49,49.53,289
20130501|2013-04-08 22:00,9,49.52,49.58,49.43,49.45,676
20130501|2013-04-08 22:30,9,49.45,49.49,49.43,49.47,81
20130501|2013-04-08 23:00,9,49.47,49.53,49.47,49.53,73
20130501|2013-04-08 23:30,9,49.51,49.53,49.5,49.52,12
20130501|2013-04-09 00:00,9,49.53,49.58,49.51,49.54,116
20130501|2013-04-09 00:30,9,49.55,49.6,49.54,49.54,316
20130501|2013-04-09 01:00,9,49.56,49.6,49.54,49.55,194
20130501|2013-04-09 01:30,9,49.54,49.54,49.43,49.51,314
20130501|2013-04-09 02:00,9,49.5,49.6,49.49,49.58,580
20130501|2013-04-09 02:30,9,49.58,49.58,49.42,49.42,554
20130501|2013-04-09 03:00,9,49.42,49.52,49.42,49.52,465
20130501|2013-04-09 03:30,9,49.51,49.65,49.51,49.62,463
20130501|2013-04-09 04:00,9,49.62,49.62,49.55,49.58,157
20130501|2013-04-09 04:30,9,49.56,49.62,49.53,49.59,99
20130501|2013-04-09 05:00,9,49.62,49.68,49.58,49.63,494
20130501|2013-04-09 05:30,9,49.61,49.63,49.58,49.58,241
20130501|2013-04-09 06:00,9,49.58,49.59,49.52,49.54,164
20130501|2013-04-09 06:30,9,49.53,49.57,49.53,49.55,271
20130501|2013-04-09 07:00,9,49.53,49.55,49.51,49.52,167
20130501|2013-04-09 07:30,9,49.52,49.55,49.5,49.5,79
20130501|2013-04-09 08:30,9,49.48,49.66,49.45,49.58,2212
20130501|2013-04-09 09:00,9,49.57,49.62,49.48,49.48,1039
20130501|2013-04-09 09:30,9,49.49,49.66,49.43,49.5,3165
20130501|2013-04-09 10:00,9,49.5,49.54,49.38,49.39,1607
20130501|2013-04-09 10:30,9,49.4,49.54,49.37,49.49,1191
20130501|2013-04-09 11:00,9,49.5,49.63,49.48,49.62,1280
20130501|2013-04-09 11:30,9,49.62,49.66,49.47,49.52,2219
20130501|2013-04-09 12:00,9,49.52,49.74,49.51,49.62,2349
20130501|2013-04-09 12:30,9,49.63,49.74,49.55,49.73,1170
20130501|2013-04-09 13:00,9,49.73,50.05,49.72,50.03,5398
20130501|2013-04-09 19:00,10,49.98,50.08,49.91,50.03,853
20130501|2013-04-09 19:30,10,50.03,50.1,50.02,50.04,487
20130501|2013-04-09 20:00,10,50.04,50.08,49.98,50.03,677
20130501|2013-04-09 20:30,10,50.03,50.03,49.97,49.98,56
20130501|2013-04-09 21:00,10,49.97,50.04,49.97,50.02,136
20130501|2013-04-09 21:30,10,50.02,50.06,49.92,49.94,244
20130501|2013-04-09 22:00,10,49.94,49.95,49.87,49.91,182
20130501|2013-04-09 22:30,10,49.91,49.98,49.9,49.92,46
20130501|2013-04-09 23:00,10,49.91,49.98,49.9,49.97,74
20130501|2013-04-09 23:30,10,49.97,49.99,49.94,49.97,77
20130501|2013-04-10 00:00,10,49.97,50.18,49.97,50.17,510
20130501|2013-04-10 00:30,10,50.18,50.23,50.1,50.16,672
20130501|2013-04-10 01:00,10,50.17,50.17,50.14,50.14,345
20130501|2013-04-10 01:30,10,50.14,50.21,50.12,50.12,473
20130501|2013-04-10 02:00,10,50.13,50.21,49.95,50,617
20130501|2013-04-10 02:30,10,49.99,50.06,49.95,49.95,283
20130501|2013-04-10 03:00,10,49.95,50.06,49.92,49.96,286
20130501|2013-04-10 03:30,10,49.96,49.98,49.89,49.97,461
20130501|2013-04-10 04:00,10,49.97,50,49.94,49.99,76
20130501|2013-04-10 04:30,10,49.97,49.97,49.9,49.91,323
20130501|2013-04-10 05:00,10,49.9,49.99,49.9,49.98,243
20130501|2013-04-10 05:30,10,49.98,50,49.97,49.99,154
20130501|2013-04-10 06:00,10,49.99,50.03,49.99,50,141
20130501|2013-04-10 06:30,10,50.02,50.03,49.99,50,99
20130501|2013-04-10 07:00,10,50,50.04,49.96,49.98,346
20130501|2013-04-10 07:30,10,49.98,50.01,49.94,50.01,182
20130501|2013-04-10 08:30,10,49.97,50.09,49.89,49.99,1678
20130501|2013-04-10 09:00,10,49.99,50.02,49.96,49.99,1297
20130501|2013-04-10 09:30,10,49.99,50.02,49.87,49.98,2053
20130501|2013-04-10 10:00,10,49.98,50.02,49.82,49.85,1523
20130501|2013-04-10 10:30,10,49.85,49.92,49.75,49.79,1586
20130501|2013-04-10 11:00,10,49.79,50.23,49.61,49.84,7078
20130501|2013-04-10 11:30,10,49.84,49.93,49.82,49.84,1097
20130501|2013-04-10 12:00,10,49.83,49.86,49.76,49.82,634
20130501|2013-04-10 12:30,10,49.82,49.92,49.76,49.92,1233
20130501|2013-04-10 13:00,10,49.91,50.07,49.89,50.06,2608
20130501|2013-04-10 19:00,11,50.03,50.07,49.96,50.01,465
20130501|2013-04-10 19:30,11,50.02,50.15,50,50.08,246
20130501|2013-04-10 20:00,11,50.1,50.15,49.98,50.08,669
20130501|2013-04-10 20:30,11,50.06,50.07,49.99,50.01,211
20130501|2013-04-10 21:00,11,50,50,49.85,49.86,212
20130501|2013-04-10 21:30,11,49.87,49.88,49.75,49.79,531
20130501|2013-04-10 22:00,11,49.76,49.85,49.76,49.81,211
20130501|2013-04-10 22:30,11,49.79,49.84,49.79,49.84,14
20130501|2013-04-10 23:00,11,49.82,49.85,49.81,49.83,18
20130501|2013-04-10 23:30,11,49.85,49.86,49.84,49.85,7
20130501|2013-04-11 00:00,11,49.84,49.84,49.73,49.75,79
20130501|2013-04-11 00:30,11,49.79,49.8,49.71,49.71,224
20130501|2013-04-11 01:00,11,49.74,49.81,49.71,49.76,282
20130501|2013-04-11 01:30,11,49.77,49.87,49.74,49.76,592
20130501|2013-04-11 02:00,11,49.76,49.79,49.74,49.79,134
20130501|2013-04-11 02:30,11,49.77,49.81,49.76,49.77,182
20130501|2013-04-11 03:00,11,49.78,49.83,49.78,49.8,192
20130501|2013-04-11 03:30,11,49.81,49.81,49.79,49.8,20
20130501|2013-04-11 04:00,11,49.81,49.84,49.77,49.77,266
20130501|2013-04-11 04:30,11,49.78,49.79,49.71,49.71,296
20130501|2013-04-11 05:00,11,49.71,49.88,49.67,49.79,494
20130501|2013-04-11 05:30,11,49.78,49.81,49.74,49.81,146
20130501|2013-04-11 06:00,11,49.81,49.84,49.8,49.82,140
20130501|2013-04-11 06:30,11,49.82,49.84,49.78,49.8,55
20130501|2013-04-11 07:00,11,49.78,49.96,49.78,49.93,403
20130501|2013-04-11 07:30,11,49.91,49.99,49.83,49.86,474
20130501|2013-04-11 08:30,11,49.88,50.1,49.88,50.1,2704
20130501|2013-04-11 09:00,11,50.09,50.15,49.96,49.98,2267
20130501|2013-04-11 09:30,11,49.98,50.07,49.82,49.86,2458
20130501|2013-04-11 10:00,11,49.86,49.89,49.74,49.88,2564
20130501|2013-04-11 10:30,11,49.88,49.91,49.83,49.9,946
20130501|2013-04-11 11:00,11,49.92,49.94,49.86,49.89,1018
20130501|2013-04-11 11:30,11,49.89,50.05,49.89,50.01,1043
20130501|2013-04-11 12:00,11,50.02,50.04,49.93,49.97,796
20130501|2013-04-11 12:30,11,49.97,50.05,49.95,50,1288
20130501|2013-04-11 13:00,11,49.99,50,49.7,49.7,3514
20130501|2013-04-11 19:00,12,49.75,49.77,49.69,49.77,138
20130501|2013-04-11 19:30,12,49.74,49.76,49.71,49.76,56
20130501|2013-04-11 20:00,12,49.76,49.77,49.58,49.7,418
20130501|2013-04-11 20:30,12,49.7,49.81,49.7,49.81,357
20130501|2013-04-11 21:00,12,49.78,49.89,49.75,49.89,156
20130501|2013-04-11 21:30,12,49.88,49.95,49.76,49.78,664
20130501|2013-04-11 22:00,12,49.78,49.85,49.74,49.84,102
20130501|2013-04-11 22:30,12,49.78,49.81,49.78,49.81,9
20130501|2013-04-11 23:00,12,49.79,49.79,49.76,49.76,36
20130501|2013-04-11 23:30,12,49.76,49.77,49.74,49.76,28
20130501|2013-04-12 00:00,12,49.77,49.79,49.72,49.77,95
20130501|2013-04-12 00:30,12,49.79,49.83,49.74,49.79,106
20130501|2013-04-12 01:00,12,49.81,49.89,49.8,49.87,274
20130501|2013-04-12 01:30,12,49.87,49.92,49.87,49.9,225
20130501|2013-04-12 02:00,12,49.91,49.93,49.84,49.86,201
20130501|2013-04-12 02:30,12,49.86,49.94,49.8,49.89,194
20130501|2013-04-12 03:00,12,49.89,50,49.88,49.96,750
20130501|2013-04-12 03:30,12,49.96,49.96,49.88,49.9,168
20130501|2013-04-12 04:00,12,49.91,49.92,49.84,49.85,291
20130501|2013-04-12 04:30,12,49.84,49.89,49.75,49.8,648
20130501|2013-04-12 05:00,12,49.79,49.82,49.76,49.79,271
20130501|2013-04-12 05:30,12,49.79,49.84,49.78,49.8,365
20130501|2013-04-12 06:00,12,49.8,49.8,49.73,49.73,95
20130501|2013-04-12 06:30,12,49.75,49.78,49.72,49.75,151
20130501|2013-04-12 07:00,12,49.76,49.81,49.71,49.71,326
20130501|2013-04-12 07:30,12,49.71,49.73,49.7,49.72,186
20130501|2013-04-12 08:30,12,49.7,49.73,49.51,49.54,2335
20130501|2013-04-12 09:00,12,49.54,49.7,49.45,49.68,2473
20130501|2013-04-12 09:30,12,49.68,49.69,49.45,49.46,3681
20130501|2013-04-12 10:00,12,49.46,49.46,49,49.31,6668
20130501|2013-04-12 10:30,12,49.32,49.33,49.18,49.29,2630
20130501|2013-04-12 11:00,12,49.29,49.35,49.23,49.24,1128
20130501|2013-04-12 11:30,12,49.24,49.45,49.22,49.44,1357
20130501|2013-04-12 12:00,12,49.44,49.49,49.25,49.29,1730
20130501|2013-04-12 12:30,12,49.29,49.5,49.29,49.43,1433
20130501|2013-04-12 13:00,12,49.43,49.45,49.13,49.3,3784
20130501|2013-04-14 19:00,15,49.15,49.25,48.95,49.12,700
20130501|2013-04-14 19:30,15,49.12,49.2,49.12,49.13,538
20130501|2013-04-14 20:00,15,49.14,49.21,48.97,49.05,488
20130501|2013-04-14 20:30,15,49.04,49.09,48.95,48.95,415
20130501|2013-04-14 21:00,15,48.95,49.03,48.91,48.92,369
20130501|2013-04-14 21:30,15,48.94,48.99,48.87,48.88,234
20130501|2013-04-14 22:00,15,48.9,48.91,48.81,48.87,316
20130501|2013-04-14 22:30,15,48.87,48.91,48.82,48.84,82
20130501|2013-04-14 23:00,15,48.84,48.86,48.78,48.83,118
20130501|2013-04-14 23:30,15,48.8,48.82,48.78,48.78,119
20130501|2013-04-15 00:00,15,48.79,48.79,48.76,48.79,108
20130501|2013-04-15 00:30,15,48.79,48.94,48.77,48.86,388
20130501|2013-04-15 01:00,15,48.85,48.87,48.73,48.74,293
20130501|2013-04-15 01:30,15,48.75,48.87,48.71,48.76,343
20130501|2013-04-15 02:00,15,48.77,48.87,48.76,48.8,151
20130501|2013-04-15 02:30,15,48.81,48.86,48.8,48.82,69
20130501|2013-04-15 03:00,15,48.81,48.97,48.81,48.92,203
20130501|2013-04-15 03:30,15,48.92,49,48.91,48.94,269
20130501|2013-04-15 04:00,15,48.94,48.96,48.84,48.84,263
20130501|2013-04-15 04:30,15,48.85,48.88,48.83,48.84,310
20130501|2013-04-15 05:00,15,48.84,48.87,48.81,48.83,240
20130501|2013-04-15 05:30,15,48.84,48.9,48.84,48.87,126
20130501|2013-04-15 06:00,15,48.86,48.86,48.81,48.83,129
20130501|2013-04-15 06:30,15,48.83,48.91,48.81,48.91,280
20130501|2013-04-15 07:00,15,48.88,49,48.87,48.95,355
20130501|2013-04-15 07:30,15,48.95,48.96,48.89,48.95,270
20130501|2013-04-15 08:30,15,48.94,49.15,48.89,49.14,2448
20130501|2013-04-15 09:00,15,49.14,49.14,49.01,49.12,1438
20130501|2013-04-15 09:30,15,49.11,49.34,49.06,49.22,2789
20130501|2013-04-15 10:00,15,49.23,49.25,48.95,48.96,2157
20130501|2013-04-15 10:30,15,48.94,49.03,48.87,48.9,1346
20130501|2013-04-15 11:00,15,48.9,48.95,48.67,48.86,4490
20130501|2013-04-15 11:30,15,48.87,48.9,48.72,48.73,1003
20130501|2013-04-15 12:00,15,48.72,48.78,48.69,48.7,1080
20130501|2013-04-15 12:30,15,48.7,48.71,48.48,48.53,2959
20130501|2013-04-15 13:00,15,48.52,48.54,48.09,48.13,5903
20130501|2013-04-15 19:00,16,48.21,48.24,48.09,48.09,417
20130501|2013-04-15 19:30,16,48.1,48.22,48.08,48.13,128
20130501|2013-04-15 20:00,16,48.1,48.25,48,48.16,814
20130501|2013-04-15 20:30,16,48.17,48.38,48.14,48.28,400
20130501|2013-04-15 21:00,16,48.27,48.41,48.26,48.41,175
20130501|2013-04-15 21:30,16,48.41,48.43,48.37,48.41,370
20130501|2013-04-15 22:00,16,48.4,48.42,48.22,48.3,511
20130501|2013-04-15 22:30,16,48.3,48.39,48.24,48.38,68
20130501|2013-04-15 23:00,16,48.4,48.47,48.39,48.47,71
20130501|2013-04-15 23:30,16,48.48,48.58,48.48,48.57,373
20130501|2013-04-16 00:00,16,48.56,48.57,48.56,48.56,72
20130501|2013-04-16 00:30,16,48.57,48.67,48.56,48.67,447
20130501|2013-04-16 01:00,16,48.66,48.68,48.6,48.67,312
20130501|2013-04-16 01:30,16,48.67,48.71,48.66,48.69,137
20130501|2013-04-16 02:00,16,48.67,48.71,48.57,48.62,217
20130501|2013-04-16 02:30,16,48.62,48.62,48.56,48.56,448
20130501|2013-04-16 03:00,16,48.57,48.57,48.47,48.52,132
20130501|2013-04-16 03:30,16,48.5,48.51,48.48,48.48,41
20130501|2013-04-16 04:00,16,48.48,48.53,48.47,48.49,191
20130501|2013-04-16 04:30,16,48.49,48.58,48.47,48.55,217
20130501|2013-04-16 05:00,16,48.55,48.57,48.53,48.55,37
20130501|2013-04-16 05:30,16,48.56,48.58,48.5,48.52,339
20130501|2013-04-16 06:00,16,48.53,48.62,48.5,48.54,576
20130501|2013-04-16 06:30,16,48.53,48.59,48.5,48.56,218
20130501|2013-04-16 07:00,16,48.53,48.67,48.5,48.67,179
20130501|2013-04-16 07:30,16,48.68,48.7,48.58,48.58,207
20130501|2013-04-16 08:30,16,48.62,48.65,48.45,48.62,1964
20130501|2013-04-16 09:00,16,48.63,48.85,48.63,48.67,1789
20130501|2013-04-16 09:30,16,48.68,48.75,48.47,48.48,1918
20130501|2013-04-16 10:00,16,48.49,48.55,48.46,48.52,1578
20130501|2013-04-16 10:30,16,48.51,48.85,48.5,48.75,2606
20130501|2013-04-16 11:00,16,48.74,48.82,48.74,48.74,937
20130501|2013-04-16 11:30,16,48.73,48.78,48.66,48.78,1116
20130501|2013-04-16 12:00,16,48.78,49.06,48.78,49.01,3688
20130501|2013-04-16 12:30,16,49.02,49.11,49.01,49.03,2528
20130501|2013-04-16 13:00,16,49.03,49.04,48.81,49.01,3005
20130501|2013-04-16 19:00,17,49.01,49.11,48.98,49.07,222
20130501|2013-04-16 19:30,17,49.07,49.08,49.05,49.07,38
20130501|2013-04-16 20:00,17,49.06,49.19,49.05,49.1,188
20130501|2013-04-16 20:30,17,49.06,49.12,49.03,49.08,95
20130501|2013-04-16 21:00,17,49.07,49.13,49.06,49.1,92
20130501|2013-04-16 21:30,17,49.1,49.1,49.04,49.06,80
20130501|2013-04-16 22:00,17,49.05,49.05,49.01,49.02,14
20130501|2013-04-16 22:30,17,49.06,49.06,49.05,49.06,8
20130501|2013-04-16 23:00,17,49.03,49.03,49,49,89
20130501|2013-04-16 23:30,17,49.01,49.01,48.99,48.99,14
20130501|2013-04-17 00:00,17,48.99,49.01,48.98,49.01,37
20130501|2013-04-17 00:30,17,49.01,49.01,48.82,48.86,235
20130501|2013-04-17 01:00,17,48.93,49.04,48.93,48.96,77
20130501|2013-04-17 01:30,17,48.98,49.06,48.94,49.04,68
20130501|2013-04-17 02:00,17,49.02,49.04,48.96,49.04,70
20130501|2013-04-17 02:30,17,49.03,49.04,48.91,48.91,84
20130501|2013-04-17 03:00,17,48.91,48.96,48.88,48.88,206
20130501|2013-04-17 03:30,17,48.9,49,48.88,48.96,166
20130501|2013-04-17 04:00,17,48.96,48.96,48.94,48.94,54
20130501|2013-04-17 04:30,17,48.93,48.93,48.82,48.89,685
20130501|2013-04-17 05:00,17,48.89,48.95,48.89,48.94,83
20130501|2013-04-17 05:30,17,48.94,48.94,48.91,48.93,66
20130501|2013-04-17 06:00,17,48.93,48.94,48.91,48.94,23
20130501|2013-04-17 06:30,17,48.93,48.95,48.81,48.84,346
20130501|2013-04-17 07:00,17,48.85,48.85,48.56,48.65,649
20130501|2013-04-17 07:30,17,48.66,48.74,48.62,48.71,142
20130501|2013-04-17 08:30,17,48.7,48.89,48.66,48.68,791
20130501|2013-04-17 09:00,17,48.67,48.87,48.66,48.78,988
20130501|2013-04-17 09:30,17,48.78,48.78,48.62,48.65,1096
20130501|2013-04-17 10:00,17,48.67,48.88,48.66,48.88,1236
20130501|2013-04-17 10:30,17,48.87,48.98,48.83,48.83,1016
20130501|2013-04-17 11:00,17,48.83,48.95,48.8,48.95,787
20130501|2013-04-17 11:30,17,48.94,49.16,48.92,49.14,1125
20130501|2013-04-17 12:00,17,49.14,49.71,49.14,49.44,3894
20130501|2013-04-17 12:30,17,49.43,49.58,49.42,49.53,1030
20130501|2013-04-17 13:00,17,49.52,49.57,49.36,49.37,1559
20130501|2013-04-17 19:00,18,49.3,49.37,49.27,49.29,95
20130501|2013-04-17 19:30,18,49.3,49.33,49.24,49.24,27
20130501|2013-04-17 20:00,18,49.25,49.28,49.18,49.21,237
20130501|2013-04-17 20:30,18,49.2,49.21,49.16,49.2,273
20130501|2013-04-17 21:00,18,49.2,49.31,49.2,49.29,391
20130501|2013-04-17 21:30,18,49.27,49.27,49.13,49.2,447
20130501|2013-04-17 22:00,18,49.22,49.24,49.16,49.2,41
20130501|2013-04-17 22:30,18,49.26,49.28,49.24,49.28,16
20130501|2013-04-17 23:00,18,49.26,49.28,49.25,49.27,17
20130501|2013-04-17 23:30,18,49.26,49.26,49.24,49.25,9
20130501|2013-04-18 00:00,18,49.26,49.28,49.25,49.25,19
20130501|2013-04-18 00:30,18,49.25,49.27,49.1,49.1,182
20130501|2013-04-18 01:00,18,49.15,49.23,49.1,49.14,122
20130501|2013-04-18 01:30,18,49.16,49.24,49.13,49.19,100
20130501|2013-04-18 02:00,18,49.18,49.32,49.18,49.32,55
20130501|2013-04-18 02:30,18,49.3,49.44,49.3,49.4,164
20130501|2013-04-18 03:00,18,49.4,49.51,49.4,49.49,313
20130501|2013-04-18 03:30,18,49.5,49.56,49.45,49.54,248
20130501|2013-04-18 04:00,18,49.56,49.57,49.46,49.54,48
20130501|2013-04-18 04:30,18,49.52,49.58,49.49,49.54,90
20130501|2013-04-18 05:00,18,49.54,49.57,49.48,49.52,83
20130501|2013-04-18 05:30,18,49.51,49.58,49.46,49.46,43
20130501|2013-04-18 06:00,18,49.47,49.59,49.46,49.59,64
20130501|2013-04-18 06:30,18,49.58,49.82,49.58,49.7,329
20130501|2013-04-18 07:00,18,49.72,49.76,49.62,49.67,292
20130501|2013-04-18 07:30,18,49.69,49.77,49.56,49.72,160
20130501|2013-04-18 08:30,18,49.78,49.99,49.73,49.82,1965
20130501|2013-04-18 09:00,18,49.84,49.93,49.84,49.93,987
20130501|2013-04-18 09:30,18,49.93,49.99,49.81,49.99,2011
20130501|2013-04-18 10:00,18,49.99,50.08,49.77,49.77,3030
20130501|2013-04-18 10:30,18,49.76,49.8,49.61,49.75,1793
20130501|2013-04-18 11:00,18,49.74,49.76,49.57,49.63,890
20130501|2013-04-18 11:30,18,49.62,49.77,49.61,49.7,372
20130501|2013-04-18 12:00,18,49.69,49.85,49.63,49.66,699
20130501|2013-04-18 12:30,18,49.65,49.76,49.65,49.68,688
20130501|2013-04-18 13:00,18,49.68,49.74,49.6,49.68,1481
20130501|2013-04-18 19:00,19,49.66,49.75,49.64,49.65,103
20130501|2013-04-18 19:30,19,49.66,49.67,49.66,49.67,27
20130501|2013-04-18 20:00,19,49.65,49.75,49.65,49.75,73
20130501|2013-04-18 20:30,19,49.8,49.89,49.78,49.88,95
20130501|2013-04-18 21:00,19,49.88,49.89,49.85,49.85,25
20130501|2013-04-18 21:30,19,49.83,49.83,49.71,49.71,7
20130501|2013-04-18 22:00,19,49.76,49.78,49.76,49.78,38
20130501|2013-04-18 23:00,19,49.69,49.72,49.69,49.72,7
20130501|2013-04-19 00:00,19,49.71,49.72,49.71,49.72,37
20130501|2013-04-19 00:30,19,49.76,49.78,49.75,49.78,33
20130501|2013-04-19 01:00,19,49.78,49.84,49.76,49.76,69
20130501|2013-04-19 01:30,19,49.75,49.86,49.72,49.72,35
20130501|2013-04-19 02:00,19,49.72,49.74,49.66,49.71,63
20130501|2013-04-19 02:30,19,49.68,49.7,49.63,49.66,42
20130501|2013-04-19 03:00,19,49.7,49.71,49.66,49.71,8
20130501|2013-04-19 03:30,19,49.68,49.69,49.66,49.68,19
20130501|2013-04-19 04:00,19,49.66,49.66,49.61,49.61,10
20130501|2013-04-19 04:30,19,49.62,49.62,49.44,49.44,97
20130501|2013-04-19 05:00,19,49.47,49.49,49.46,49.46,59
20130501|2013-04-19 05:30,19,49.47,49.49,49.45,49.49,141
20130501|2013-04-19 06:00,19,49.49,49.49,49.48,49.48,16
20130501|2013-04-19 06:30,19,49.48,49.52,49.45,49.52,96
20130501|2013-04-19 07:00,19,49.53,49.61,49.5,49.53,50
20130501|2013-04-19 07:30,19,49.5,49.55,49.5,49.51,24
20130501|2013-04-19 08:30,19,49.5,49.65,49.43,49.62,713
20130501|2013-04-19 09:00,19,49.62,49.66,49.38,49.51,685
20130501|2013-04-19 09:30,19,49.54,49.56,49.11,49.18,1779
20130501|2013-04-19 10:00,19,49.19,49.22,49.09,49.14,946
20130501|2013-04-19 10:30,19,49.14,49.27,49.13,49.15,394
20130501|2013-04-19 11:00,19,49.16,49.25,49.14,49.19,187
20130501|2013-04-19 11:30,19,49.18,49.43,49.12,49.39,732
20130501|2013-04-19 12:00,19,49.39,49.41,49.23,49.26,279
20130501|2013-04-19 12:30,19,49.27,49.27,49.14,49.14,377
20130501|2013-04-19 13:00,19,49.14,49.21,48.96,49.18,1847
20130501|2013-04-21 19:00,22,49,49.08,48.76,48.85,263
20130501|2013-04-21 19:30,22,48.86,48.94,48.82,48.94,39
20130501|2013-04-21 20:00,22,48.93,48.94,48.79,48.93,67
20130501|2013-04-21 20:30,22,48.86,48.9,48.77,48.79,119
20130501|2013-04-21 21:00,22,48.76,48.86,48.75,48.77,68
20130501|2013-04-21 21:30,22,48.81,48.84,48.81,48.83,6
20130501|2013-04-21 22:00,22,48.84,48.84,48.82,48.82,4
20130501|2013-04-21 22:30,22,48.84,48.89,48.84,48.89,4
20130501|2013-04-22 00:00,22,48.85,48.85,48.85,48.85,1
20130501|2013-04-22 01:00,22,48.81,48.81,48.71,48.71,240
20130501|2013-04-22 01:30,22,48.69,48.7,48.62,48.64,103
20130501|2013-04-22 02:00,22,48.64,48.69,48.61,48.61,250
20130501|2013-04-22 02:30,22,48.6,48.68,48.56,48.65,61
20130501|2013-04-22 03:00,22,48.65,48.68,48.65,48.66,4
20130501|2013-04-22 03:30,22,48.66,48.66,48.66,48.66,18
20130501|2013-04-22 04:00,22,48.65,48.65,48.61,48.64,105
20130501|2013-04-22 04:30,22,48.65,48.7,48.65,48.66,75
20130501|2013-04-22 05:00,22,48.68,48.75,48.67,48.75,64
20130501|2013-04-22 05:30,22,48.76,48.76,48.72,48.72,32
20130501|2013-04-22 06:00,22,48.72,48.77,48.72,48.73,18
20130501|2013-04-22 06:30,22,48.76,48.77,48.67,48.76,60
20130501|2013-04-22 07:00,22,48.74,48.77,48.71,48.77,21
20130501|2013-04-22 07:30,22,48.75,48.75,48.64,48.64,45
20130501|2013-04-22 08:30,22,48.72,48.75,48.48,48.63,981
20130501|2013-04-22 09:00,22,48.63,48.63,48.5,48.58,657
20130501|2013-04-22 09:30,22,48.57,48.64,48.47,48.58,1069
20130501|2013-04-22 10:00,22,48.57,48.57,48.46,48.49,1120
20130501|2013-04-22 10:30,22,48.5,48.5,48.37,48.48,996
20130501|2013-04-22 11:00,22,48.47,48.56,48.46,48.55,414
20130501|2013-04-22 11:30,22,48.56,48.64,48.54,48.6,461
20130501|2013-04-22 12:00,22,48.59,48.65,48.53,48.63,460
20130501|2013-04-22 12:30,22,48.64,48.65,48.58,48.61,512
20130501|2013-04-22 13:00,22,48.63,48.74,48.54,48.62,1422
20130501|2013-04-22 19:00,23,48.71,48.71,48.62,48.62,155
20130501|2013-04-22 19:30,23,48.6,48.62,48.58,48.59,35
20130501|2013-04-22 20:00,23,48.6,48.7,48.46,48.47,91
20130501|2013-04-22 20:30,23,48.46,48.53,48.46,48.5,24
20130501|2013-04-22 21:00,23,48.47,48.62,48.46,48.62,49
20130501|2013-04-22 21:30,23,48.61,48.69,48.61,48.69,7
20130501|2013-04-22 22:00,23,48.67,48.69,48.64,48.64,11
20130501|2013-04-22 22:30,23,48.66,48.71,48.66,48.7,50
20130501|2013-04-22 23:30,23,48.69,48.69,48.69,48.69,4
20130501|2013-04-23 00:00,23,48.7,48.72,48.7,48.72,2
20130501|2013-04-23 00:30,23,48.66,48.74,48.66,48.7,5
20130501|2013-04-23 01:00,23,48.68,48.8,48.68,48.75,13
20130501|2013-04-23 01:30,23,48.74,48.79,48.74,48.76,31
20130501|2013-04-23 02:00,23,48.79,48.81,48.77,48.79,58
20130501|2013-04-23 02:30,23,48.8,48.8,48.62,48.65,55
20130501|2013-04-23 03:00,23,48.65,48.69,48.64,48.68,32
20130501|2013-04-23 03:30,23,48.64,48.67,48.41,48.42,33
20130501|2013-04-23 04:00,23,48.43,48.46,48.38,48.38,158
20130501|2013-04-23 04:30,23,48.39,48.48,48.37,48.39,119
20130501|2013-04-23 05:00,23,48.38,48.41,48.37,48.38,222
20130501|2013-04-23 05:30,23,48.38,48.54,48.38,48.49,28
20130501|2013-04-23 06:00,23,48.48,48.64,48.47,48.64,101
20130501|2013-04-23 06:30,23,48.63,48.63,48.55,48.56,26
20130501|2013-04-23 07:00,23,48.55,48.55,48.45,48.47,47
20130501|2013-04-23 07:30,23,48.47,48.49,48.36,48.36,124
20130501|2013-04-23 08:30,23,48.41,48.56,48.34,48.42,717
20130501|2013-04-23 09:00,23,48.41,48.41,48.2,48.3,1147
20130501|2013-04-23 09:30,23,48.3,48.43,48.22,48.23,1167
20130501|2013-04-23 10:00,23,48.22,48.44,48.21,48.41,1015
20130501|2013-04-23 10:30,23,48.41,48.65,48.38,48.62,713
20130501|2013-04-23 11:00,23,48.63,48.72,48.59,48.59,409
20130501|2013-04-23 11:30,23,48.59,48.73,48.59,48.7,504
20130501|2013-04-23 12:00,23,48.7,48.73,48.57,48.6,282
20130501|2013-04-23 12:30,23,48.62,48.68,48.55,48.6,416
20130501|2013-04-23 13:00,23,48.6,48.65,48.52,48.59,943
20130501|2013-04-23 19:00,24,48.64,48.66,48.52,48.52,61
20130501|2013-04-23 19:30,24,48.53,48.56,48.53,48.56,5
20130501|2013-04-23 20:00,24,48.6,48.71,48.53,48.59,35
20130501|2013-04-23 20:30,24,48.52,48.52,48.48,48.5,116
20130501|2013-04-23 21:00,24,48.5,48.53,48.47,48.49,24
20130501|2013-04-23 21:30,24,48.45,48.47,48.45,48.47,5
20130501|2013-04-23 22:00,24,48.48,48.49,48.42,48.42,23
20130501|2013-04-23 22:30,24,48.44,48.44,48.44,48.44,1
20130501|2013-04-23 23:00,24,48.43,48.44,48.43,48.44,2
20130501|2013-04-23 23:30,24,48.48,48.48,48.48,48.48,2
20130501|2013-04-24 00:00,24,48.49,48.5,48.49,48.5,2
20130501|2013-04-24 00:30,24,48.52,48.58,48.45,48.49,21
20130501|2013-04-24 01:00,24,48.46,48.54,48.46,48.51,42
20130501|2013-04-24 01:30,24,48.49,48.49,48.49,48.49,5
20130501|2013-04-24 02:00,24,48.54,48.61,48.54,48.59,93
20130501|2013-04-24 02:30,24,48.61,48.68,48.61,48.68,56
20130501|2013-04-24 03:00,24,48.69,48.69,48.65,48.65,10
20130501|2013-04-24 03:30,24,48.62,48.77,48.59,48.73,252
20130501|2013-04-24 04:00,24,48.76,48.76,48.7,48.7,47
20130501|2013-04-24 04:30,24,48.7,48.76,48.7,48.74,89
20130501|2013-04-24 05:00,24,48.73,48.79,48.73,48.79,50
20130501|2013-04-24 05:30,24,48.8,48.87,48.71,48.71,86
20130501|2013-04-24 06:00,24,48.7,48.77,48.7,48.75,17
20130501|2013-04-24 06:30,24,48.74,48.83,48.73,48.8,144
20130501|2013-04-24 07:00,24,48.78,48.78,48.7,48.75,77
20130501|2013-04-24 07:30,24,48.76,48.76,48.64,48.64,21
20130501|2013-04-24 08:30,24,48.64,48.8,48.63,48.7,761
20130501|2013-04-24 09:00,24,48.73,48.87,48.68,48.86,891
20130501|2013-04-24 09:30,24,48.84,49,48.7,48.93,1425
20130501|2013-04-24 10:00,24,48.94,49,48.87,48.97,1381
20130501|2013-04-24 10:30,24,49,49.19,48.96,48.99,844
20130501|2013-04-24 11:00,24,48.99,49.11,48.96,49.04,623
20130501|2013-04-24 11:30,24,49.05,49.08,48.87,48.96,1027
20130501|2013-04-24 12:00,24,48.94,49.07,48.92,48.98,323
20130501|2013-04-24 12:30,24,49,49.19,48.94,49.18,643
20130501|2013-04-24 13:00,24,49.17,49.2,49.14,49.16,1013
20130501|2013-04-24 19:00,25,49.16,49.32,49.13,49.23,172
20130501|2013-04-24 19:30,25,49.23,49.28,49.15,49.27,64
20130501|2013-04-24 20:00,25,49.3,49.6,49.3,49.4,155
20130501|2013-04-24 20:30,25,49.35,49.38,49.25,49.27,9
20130501|2013-04-24 21:00,25,49.3,49.42,49.3,49.38,14
20130501|2013-04-24 21:30,25,49.38,49.38,49.35,49.35,9
20130501|2013-04-24 22:00,25,49.3,49.35,49.3,49.35,5
20130501|2013-04-24 22:30,25,49.33,49.33,49.3,49.3,3
20130501|2013-04-24 23:00,25,49.29,49.29,49.29,49.29,1
20130501|2013-04-24 23:30,25,49.29,49.39,49.29,49.39,2
20130501|2013-04-25 00:00,25,49.47,49.47,49.43,49.43,3
20130501|2013-04-25 00:30,25,49.43,49.43,49.35,49.35,15
20130501|2013-04-25 01:00,25,49.35,49.37,49.35,49.35,69
20130501|2013-04-25 01:30,25,49.34,49.37,49.34,49.35,13
20130501|2013-04-25 02:00,25,49.35,49.35,49.28,49.3,35
20130501|2013-04-25 02:30,25,49.27,49.27,49.21,49.21,13
20130501|2013-04-25 03:00,25,49.26,49.36,49.24,49.36,16
20130501|2013-04-25 03:30,25,49.39,49.46,49.39,49.44,21
20130501|2013-04-25 04:00,25,49.46,49.54,49.43,49.53,31
20130501|2013-04-25 04:30,25,49.55,49.55,49.49,49.49,18
20130501|2013-04-25 05:00,25,49.52,49.56,49.5,49.54,10
20130501|2013-04-25 05:30,25,49.53,49.58,49.53,49.58,9
20130501|2013-04-25 06:00,25,49.53,49.58,49.53,49.55,33
20130501|2013-04-25 06:30,25,49.55,49.58,49.53,49.57,29
20130501|2013-04-25 07:00,25,49.58,49.6,49.55,49.56,57
20130501|2013-04-25 07:30,25,49.57,49.59,49.5,49.56,94
20130501|2013-04-25 08:30,25,49.6,49.7,49.46,49.49,912
20130501|2013-04-25 09:00,25,49.5,49.5,49.35,49.49,327
20130501|2013-04-25 09:30,25,49.49,49.72,49.49,49.59,976
20130501|2013-04-25 10:00,25,49.6,49.75,49.6,49.65,894
20130501|2013-04-25 10:30,25,49.65,49.7,49.59,49.68,314
20130501|2013-04-25 11:00,25,49.69,49.7,49.46,49.62,428
20130501|2013-04-25 11:30,25,49.64,49.66,49.52,49.59,538
20130501|2013-04-25 12:00,25,49.61,49.74,49.55,49.71,397
20130501|2013-04-25 12:30,25,49.72,49.72,49.55,49.58,392
20130501|2013-04-25 13:00,25,49.56,49.79,49.55,49.75,639
20130501|2013-04-25 19:00,26,49.78,49.78,49.64,49.69,62
20130501|2013-04-25 19:30,26,49.67,49.67,49.67,49.67,2
20130501|2013-04-25 20:00,26,49.7,49.73,49.65,49.7,12
20130501|2013-04-25 20:30,26,49.65,49.65,49.56,49.56,25
20130501|2013-04-25 21:00,26,49.56,49.63,49.55,49.55,11
20130501|2013-04-25 21:30,26,49.55,49.67,49.55,49.65,14
20130501|2013-04-25 22:00,26,49.59,49.59,49.59,49.59,3
20130501|2013-04-26 00:00,26,49.65,49.65,49.65,49.65,1
20130501|2013-04-26 00:30,26,49.67,49.7,49.67,49.69,10
20130501|2013-04-26 01:00,26,49.71,49.84,49.71,49.84,38
20130501|2013-04-26 01:30,26,49.82,49.82,49.78,49.79,7
20130501|2013-04-26 02:00,26,49.82,49.82,49.69,49.7,47
20130501|2013-04-26 02:30,26,49.69,49.7,49.62,49.62,28
20130501|2013-04-26 03:00,26,49.59,49.63,49.56,49.58,7
20130501|2013-04-26 03:30,26,49.56,49.56,49.38,49.44,29
20130501|2013-04-26 04:00,26,49.44,49.57,49.44,49.52,139
20130501|2013-04-26 04:30,26,49.48,49.53,49.48,49.52,7
20130501|2013-04-26 05:00,26,49.52,49.52,49.51,49.51,2
20130501|2013-04-26 05:30,26,49.53,49.59,49.53,49.59,6
20130501|2013-04-26 06:00,26,49.55,49.55,49.52,49.52,6
20130501|2013-04-26 06:30,26,49.52,49.52,49.43,49.45,17
20130501|2013-04-26 07:00,26,49.44,49.44,49.43,49.43,4
20130501|2013-04-26 07:30,26,49.45,49.52,49.45,49.52,28
20130501|2013-04-26 08:30,26,49.45,49.56,49.4,49.44,411
20130501|2013-04-26 09:00,26,49.43,49.64,49.4,49.61,254
20130501|2013-04-26 09:30,26,49.63,49.69,49.44,49.61,373
20130501|2013-04-26 10:00,26,49.64,50.37,49.62,50.04,1611
20130501|2013-04-26 10:30,26,50,50,49.56,49.74,593
20130501|2013-04-26 11:00,26,49.73,49.83,49.62,49.77,204
20130501|2013-04-26 11:30,26,49.79,49.87,49.75,49.75,242
20130501|2013-04-26 12:00,26,49.75,49.8,49.65,49.76,141
20130501|2013-04-26 12:30,26,49.75,49.82,49.66,49.7,209
20130501|2013-04-26 13:00,26,49.7,49.72,49.59,49.72,1155
20130501|2013-04-28 19:00,29,49.66,49.95,49.51,49.95,24
20130501|2013-04-28 19:30,29,49.84,49.86,49.84,49.84,7
20130501|2013-04-28 20:30,29,49.92,49.97,49.92,49.97,27
20130501|2013-04-28 21:00,29,49.97,50,49.97,50,25
20130501|2013-04-28 21:30,29,49.92,49.92,49.91,49.91,2
20130501|2013-04-28 22:00,29,49.92,49.92,49.9,49.92,7
20130501|2013-04-28 22:30,29,49.95,49.95,49.9,49.9,7
20130501|2013-04-28 23:00,29,49.91,49.91,49.88,49.88,15
20130501|2013-04-28 23:30,29,49.88,49.88,49.88,49.88,3
20130501|2013-04-29 00:00,29,49.85,49.85,49.85,49.85,1
20130501|2013-04-29 00:30,29,49.88,49.88,49.88,49.88,4
20130501|2013-04-29 01:00,29,49.84,49.84,49.79,49.79,14
20130501|2013-04-29 01:30,29,49.77,49.8,49.77,49.8,4
20130501|2013-04-29 02:00,29,49.78,49.78,49.75,49.75,12
20130501|2013-04-29 02:30,29,49.78,49.78,49.55,49.56,75
20130501|2013-04-29 03:00,29,49.57,49.57,49.51,49.52,19
20130501|2013-04-29 03:30,29,49.57,49.57,49.45,49.45,61
20130501|2013-04-29 04:00,29,49.41,49.41,49.27,49.27,36
20130501|2013-04-29 04:30,29,49.33,49.38,49.26,49.38,32
20130501|2013-04-29 05:00,29,49.33,49.41,49.33,49.37,15
20130501|2013-04-29 05:30,29,49.29,49.29,49.29,49.29,1
20130501|2013-04-29 06:00,29,49.31,49.36,49.3,49.31,23
20130501|2013-04-29 06:30,29,49.34,49.35,49.3,49.31,18
20130501|2013-04-29 07:00,29,49.31,49.37,49.3,49.34,28
20130501|2013-04-29 07:30,29,49.31,49.4,49.31,49.37,27
20130501|2013-04-29 08:30,29,49.37,49.6,49.37,49.42,732
20130501|2013-04-29 09:00,29,49.42,49.49,49.35,49.37,183
20130501|2013-04-29 09:30,29,49.37,49.47,49.15,49.35,846
20130501|2013-04-29 10:00,29,49.34,49.58,49.28,49.3,361
20130501|2013-04-29 10:30,29,49.32,49.5,49.28,49.35,404
20130501|2013-04-29 11:00,29,49.37,49.52,49.07,49.43,290
20130501|2013-04-29 11:30,29,49.38,49.56,49.33,49.39,92
20130501|2013-04-29 12:00,29,49.4,49.46,49.22,49.3,113
20130501|2013-04-29 12:30,29,49.29,49.3,49.13,49.2,235
20130501|2013-04-29 13:00,29,49.21,49.5,49.21,49.48,474
20130501|2013-04-30 06:30,30,49.56,49.56,49.42,49.45,35
20130501|2013-04-30 07:00,30,49.45,49.45,49.43,49.44,20
20130501|2013-04-30 07:30,30,49.47,49.54,49.43,49.54,8
20130501|2013-04-30 08:30,30,49.46,49.46,49.19,49.24,173
20130501|2013-04-30 09:00,30,49.15,49.3,49.15,49.3,26
20130501|2013-04-30 09:30,30,49.3,49.38,49.27,49.3,212
20130501|2013-04-30 10:00,30,49.3,49.3,49.18,49.2,117
20130501|2013-04-30 10:30,30,49.21,49.37,49.19,49.35,267
20130501|2013-04-30 11:00,30,49.35,49.38,49.28,49.28,92
20130501|2013-04-30 11:30,30,49.32,49.32,49.22,49.28,36
20130501|2013-04-30 12:00,30,49.34,49.4,49.32,49.36,38
20130501|2013-04-30 12:30,30,49.35,49.35,48.98,48.98,166
20130501|2013-04-30 13:00,30,49,49.18,48.9,49.15,155
20130501|2013-04-30 19:00,1,49.1,49.1,48.94,48.94,6
20130501|2013-04-30 19:30,1,48.92,48.92,48.78,48.78,5
20130501|2013-04-30 20:00,1,48.81,48.81,48.81,48.81,2
20130501|2013-04-30 21:00,1,48.75,48.75,48.75,48.75,1
20130501|2013-04-30 22:30,1,48.86,48.86,48.86,48.86,1
20130501|2013-05-01 00:00,1,48.78,48.78,48.78,48.78,1
20130501|2013-05-01 00:30,1,48.73,48.76,48.73,48.76,2
20130501|2013-05-01 01:30,1,48.94,48.94,48.94,48.94,1
20130501|2013-05-01 02:00,1,48.97,48.98,48.97,48.98,2
20130501|2013-05-01 03:00,1,48.92,48.92,48.92,48.92,1
20130501|2013-05-01 04:30,1,48.79,48.79,48.79,48.79,1
20130501|2013-05-01 05:00,1,48.83,48.83,48.83,48.83,1
20130501|2013-05-01 06:00,1,48.76,48.76,48.76,48.76,1
20130501|2013-05-01 07:00,1,48.61,48.67,48.18,48.59,33
20130501|2013-05-01 07:30,1,48.48,48.62,48.45,48.57,31
20130501|2013-05-01 08:30,1,48.4,48.51,48.37,48.49,21
20130501|2013-05-01 09:00,1,48.49,48.52,48.46,48.46,89
20130501|2013-05-01 09:30,1,48.46,48.52,48.38,48.38,24
20130501|2013-05-01 10:00,1,48.31,48.38,48.31,48.34,114
20130501|2013-05-01 10:30,1,48.37,48.46,48.29,48.45,59
20130501|2013-05-01 11:00,1,48.66,48.66,48.45,48.52,129
20130501|2013-05-01 11:30,1,48.58,48.58,48.53,48.53,32
20130501|2013-05-01 12:00,1,48.47,48.48,48.46,48.46,5
20130501|2013-05-01 12:30,1,48.55,48.84,48.55,48.84,4
20130501|2013-05-01 13:00,1,48.79,48.8,48.66,48.66,12
20130501|2013-05-01 19:00,2,48.64,48.64,48.64,48.64,4
20130501|2013-05-01 20:00,2,48.63,48.63,48.63,48.63,1
20130501|2013-05-01 21:30,2,48.62,48.62,48.62,48.62,1
20130501|2013-05-01 22:30,2,48.58,48.58,48.58,48.58,1
20130501|2013-05-01 23:30,2,48.64,48.64,48.64,48.64,1
20130501|2013-05-02 01:00,2,48.75,48.75,48.75,48.75,1
20130501|2013-05-02 07:30,2,48.82,48.82,48.82,48.82,70
20130501|2013-05-02 08:30,2,48.82,48.83,48.79,48.79,385
20130501|2013-05-02 09:00,2,48.7,48.7,48.53,48.53,18
20130501|2013-05-02 09:30,2,48.46,48.46,48.34,48.42,61
20130501|2013-05-02 10:00,2,48.37,48.38,48.34,48.38,57
20130501|2013-05-02 10:30,2,48.36,48.36,48.26,48.26,56
20130501|2013-05-02 11:30,2,48.72,48.73,48.72,48.73,50
20130501|2013-05-02 12:30,2,48.65,48.65,48.65,48.65,2
20130501|2013-05-02 13:00,2,48.61,48.61,48.4,48.4,67
20130501|2013-05-02 19:00,3,48.42,48.44,48.42,48.42,17
20130501|2013-05-02 21:30,3,48.76,48.76,48.76,48.76,63
20130501|2013-05-03 06:00,3,48.81,48.82,48.81,48.82,50
20130501|2013-05-03 08:30,3,48.83,48.83,48.71,48.71,7
20130501|2013-05-03 09:00,3,48.85,48.9,48.84,48.85,55
20130501|2013-05-03 09:30,3,48.82,48.93,48.81,48.93,342
20130501|2013-05-03 10:00,3,49.09,49.09,49.07,49.07,11
20130501|2013-05-03 11:30,3,49.07,49.07,49.07,49.07,2
20130501|2013-05-03 12:00,3,49.2,49.2,49.11,49.12,48
20130501|2013-05-03 12:30,3,49.12,49.13,49.11,49.12,68
20130501|2013-05-06 05:30,6,49.37,49.37,49.37,49.37,1
20130501|2013-05-06 06:30,6,49.34,49.34,49.34,49.34,1
20130501|2013-05-06 08:30,6,49.31,49.31,49.21,49.21,35
20130501|2013-05-06 09:00,6,49.25,49.25,49.14,49.14,22
20130501|2013-05-06 09:30,6,49.05,49.19,49,49.19,27
20130501|2013-05-06 10:00,6,49.05,49.05,49.05,49.05,10
20130501|2013-05-07 06:00,7,48.83,48.83,48.83,48.83,1
20130501|2013-05-07 08:30,7,48.87,48.87,48.87,48.87,1
20130501|2013-05-07 09:30,7,48.64,48.64,48.64,48.64,53
20130501|2013-05-07 10:00,7,48.7,48.7,48.7,48.7,3
20130501|2013-05-07 10:30,7,48.75,48.75,48.73,48.73,6
20130501|2013-05-07 11:00,7,48.79,48.79,48.79,48.79,1
20130501|2013-05-07 11:30,7,48.98,49,48.98,49,17
20130501|2013-05-07 12:00,7,49.02,49.02,48.92,48.93,18
20130501|2013-05-07 12:30,7,48.95,48.95,48.93,48.93,13
20130501|2013-05-07 13:00,7,48.97,48.97,48.97,48.97,1
20130501|2013-05-07 19:00,8,49.15,49.15,49.15,49.15,1
20130501|2013-05-08 08:30,8,49.15,49.15,49.15,49.15,1
20130501|2013-05-08 09:00,8,49.29,49.3,49.27,49.3,3
20130501|2013-05-08 09:30,8,49.31,49.31,49.31,49.31,5
20130501|2013-05-08 10:00,8,49.36,49.36,49.36,49.36,1
20130501|2013-05-08 10:30,8,49.25,49.25,49.19,49.19,20
20130501|2013-05-08 11:00,8,48.75,48.75,48.75,48.75,1
20130501|2013-05-08 11:30,8,48.83,48.83,48.83,48.83,1
20130501|2013-05-08 12:00,8,48.76,48.76,48.66,48.66,3
20130501|2013-05-08 12:30,8,48.76,48.76,48.76,48.76,1
20130501|2013-05-09 09:30,9,49.13,49.29,49.13,49.29,4
20130501|2013-05-09 10:00,9,49.25,49.25,49.25,49.25,10
20130501|2013-05-09 10:30,9,49.19,49.19,49.19,49.19,1
20130501|2013-05-09 11:00,9,49.2,49.2,49.2,49.2,1
20130501|2013-05-09 11:30,9,49.18,49.18,49.18,49.18,4
20130501|2013-05-09 12:00,9,49.24,49.25,49.24,49.24,8
20130501|2013-05-09 12:30,9,49.2,49.2,48.98,49.13,21
20130501|2013-05-09 13:00,9,49.15,49.15,49.15,49.15,1
20130501|2013-05-09 19:00,10,49.12,49.12,49.12,49.12,2
20130501|2013-05-10 09:30,10,48.84,48.85,48.84,48.85,2
20130501|2013-05-10 10:00,10,48.78,48.78,48.78,48.78,1
20130501|2013-05-10 10:30,10,48.72,48.72,48.62,48.62,6
20130501|2013-05-10 11:30,10,48.94,48.94,48.94,48.94,1
20130501|2013-05-10 12:00,10,49.28,49.28,49.28,49.28,3
20130501|2013-05-10 12:30,10,49.1,49.1,49.1,49.1,1
20130501|2013-05-10 13:00,10,49.09,49.23,49.09,49.23,3
20130501|2013-05-12 22:30,13,49.28,49.28,49.28,49.28,5
20130501|2013-05-13 08:30,13,49.13,49.13,49.02,49.02,9
20130501|2013-05-13 09:00,13,49.09,49.11,49.09,49.11,7
20130501|2013-05-13 09:30,13,49.21,49.21,49.21,49.21,1
20130501|2013-05-13 10:00,13,49.17,49.29,49.17,49.29,5
20130501|2013-05-13 10:30,13,49.2,49.2,49.2,49.2,2
20130501|2013-05-13 11:00,13,49.68,49.68,49.68,49.68,1
20130501|2013-05-13 11:30,13,49.65,49.68,49.64,49.64,4
20130501|2013-05-13 12:30,13,49.84,49.84,49.84,49.84,1
20130501|2013-05-13 13:00,13,49.69,49.69,49.68,49.68,4
20130501|2013-05-14 08:30,14,49.51,49.51,49.44,49.44,42
20130501|2013-05-14 09:00,14,49.56,49.57,49.53,49.53,10
20130701|2012-12-18 10:30,18,50.54,50.65,50.54,50.61,135
20130701|2012-12-18 11:00,18,50.59,50.7,50.59,50.65,76
20130701|2012-12-18 11:30,18,50.6,50.61,50.45,50.45,120
20130701|2012-12-18 12:00,18,50.47,50.49,50.4,50.41,98
20130701|2012-12-18 12:30,18,50.44,50.62,50.44,50.55,116
20130701|2012-12-18 13:00,18,50.57,50.6,50.52,50.52,29
20130701|2012-12-18 13:30,18,50.5,50.5,50.39,50.45,241
20130701|2012-12-18 17:00,19,50.57,50.57,50.55,50.55,6
20130701|2012-12-18 17:30,19,50.6,50.68,50.6,50.68,2
20130701|2012-12-18 18:00,19,50.65,50.65,50.58,50.58,2
20130701|2012-12-18 18:30,19,50.51,50.51,50.51,50.51,2
20130701|2012-12-18 19:00,19,50.69,50.75,50.69,50.73,4
20130701|2012-12-18 19:30,19,50.71,50.71,50.71,50.71,1
20130701|2012-12-18 20:30,19,50.63,50.63,50.59,50.59,4
20130701|2012-12-18 21:00,19,50.58,50.59,50.56,50.56,3
20130701|2012-12-18 22:00,19,50.44,50.44,50.44,50.44,2
20130701|2012-12-18 22:30,19,50.43,50.43,50.43,50.43,1
20130701|2012-12-18 23:30,19,50.43,50.43,50.43,50.43,5
20130701|2012-12-19 00:00,19,50.45,50.45,50.45,50.45,21
20130701|2012-12-19 00:30,19,50.58,50.62,50.58,50.62,57
20130701|2012-12-19 01:30,19,50.65,50.65,50.59,50.59,2
20130701|2012-12-19 02:00,19,50.58,50.58,50.49,50.49,7
20130701|2012-12-19 02:30,19,50.5,50.62,50.5,50.62,5
20130701|2012-12-19 03:00,19,50.55,50.55,50.55,50.55,2
20130701|2012-12-19 04:30,19,50.55,50.55,50.54,50.54,6
20130701|2012-12-19 06:30,19,50.69,50.73,50.69,50.69,5
20130701|2012-12-19 07:00,19,50.67,50.68,50.64,50.68,8
20130701|2012-12-19 07:30,19,50.68,50.68,50.68,50.68,1
20130701|2012-12-19 08:00,19,50.63,50.63,50.56,50.59,10
20130701|2012-12-19 08:30,19,50.62,50.62,50.56,50.58,3
20130701|2012-12-19 09:00,19,50.56,50.61,50.51,50.6,24
20130701|2012-12-19 09:30,19,50.51,50.51,50.39,50.39,401
20130701|2012-12-19 10:00,19,50.43,50.47,50.32,50.41,246
20130701|2012-12-19 10:30,19,50.42,50.52,50.42,50.48,43
20130701|2012-12-19 11:00,19,50.47,50.5,50.44,50.44,60
20130701|2012-12-19 11:30,19,50.43,50.44,50.28,50.37,172
20130701|2012-12-19 12:00,19,50.37,50.37,50.06,50.09,79
20130701|2012-12-19 12:30,19,50.08,50.1,49.99,50.02,98
20130701|2012-12-19 13:00,19,50.01,50.04,49.86,49.89,229
20130701|2012-12-19 13:30,19,49.9,49.9,49.55,49.65,366
20130701|2012-12-19 17:00,20,49.81,49.83,49.75,49.78,11
20130701|2012-12-19 18:00,20,49.78,49.78,49.72,49.72,3
20130701|2012-12-19 19:00,20,49.83,49.88,49.67,49.8,14
20130701|2012-12-19 19:30,20,49.76,49.76,49.76,49.76,2
20130701|2012-12-19 20:00,20,49.65,49.65,49.65,49.65,1
20130701|2012-12-19 21:00,20,49.72,49.82,49.72,49.82,16
20130701|2012-12-19 22:30,20,49.86,49.86,49.85,49.85,9
20130701|2012-12-19 23:00,20,49.85,49.85,49.85,49.85,1
20130701|2012-12-20 00:30,20,49.92,49.92,49.86,49.9,10
20130701|2012-12-20 01:30,20,49.78,49.78,49.71,49.71,107
20130701|2012-12-20 02:00,20,49.68,49.69,49.59,49.69,37
20130701|2012-12-20 02:30,20,49.69,49.71,49.62,49.62,35
20130701|2012-12-20 03:00,20,49.62,49.62,49.57,49.59,109
20130701|2012-12-20 03:30,20,49.58,49.58,49.52,49.52,11
20130701|2012-12-20 04:00,20,49.56,49.62,49.51,49.58,40
20130701|2012-12-20 05:00,20,49.68,49.82,49.65,49.65,31
20130701|2012-12-20 06:00,20,49.56,49.56,49.48,49.48,6
20130701|2012-12-20 06:30,20,49.48,49.5,49.47,49.49,7
20130701|2012-12-20 07:30,20,49.46,49.46,49.24,49.4,54
20130701|2012-12-20 08:00,20,49.35,49.37,48.87,49.28,186
20130701|2012-12-20 08:30,20,49.17,49.37,49.13,49.22,65
20130701|2012-12-20 09:00,20,49.21,49.28,49.15,49.15,71
20130701|2012-12-20 09:30,20,49.13,49.46,49.11,49.46,234
20130701|2012-12-20 10:00,20,49.41,49.41,49.29,49.31,86
20130701|2012-12-20 10:30,20,49.27,49.27,49.18,49.18,39
20130701|2012-12-20 11:00,20,49.21,49.32,49.21,49.22,101
20130701|2012-12-20 11:30,20,49.19,49.34,49.16,49.27,248
20130701|2012-12-20 12:00,20,49.24,49.29,49.21,49.29,82
20130701|2012-12-20 12:30,20,49.28,49.28,49.12,49.15,43
20130701|2012-12-20 13:00,20,49.06,49.24,49.03,49.2,86
20130701|2012-12-20 13:30,20,49.14,49.37,49.14,49.32,286
20130701|2012-12-20 17:00,21,49.37,49.57,49.37,49.57,5
20130701|2012-12-20 17:30,21,49.56,49.56,49.55,49.56,3
20130701|2012-12-20 18:00,21,49.54,49.54,49.54,49.54,1
20130701|2012-12-20 18:30,21,49.39,49.39,49.39,49.39,1
20130701|2012-12-20 19:00,21,49.61,49.9,49.59,49.82,6
20130701|2012-12-20 19:30,21,49.77,49.77,49.68,49.68,4
20130701|2012-12-20 20:30,21,49.84,49.84,49.84,49.84,2
20130701|2012-12-20 21:00,21,49.87,49.87,49.84,49.84,2
20130701|2012-12-20 21:30,21,49.81,49.81,49.81,49.81,2
20130701|2012-12-20 22:00,21,49.83,49.83,49.83,49.83,1
20130701|2012-12-20 22:30,21,49.81,49.81,49.81,49.81,1
20130701|2012-12-20 23:30,21,49.86,49.86,49.86,49.86,38
20130701|2012-12-21 00:00,21,50.05,50.05,50.03,50.03,4
20130701|2012-12-21 01:30,21,50.13,50.14,50.13,50.14,5
20130701|2012-12-21 02:00,21,49.99,50.07,49.99,50.07,3
20130701|2012-12-21 02:30,21,50.02,50.02,49.87,50,16
20130701|2012-12-21 03:00,21,49.95,49.96,49.94,49.96,8
20130701|2012-12-21 03:30,21,49.96,50.03,49.96,50.03,5
20130701|2012-12-21 04:00,21,50.1,50.1,50.07,50.07,11
20130701|2012-12-21 04:30,21,50.07,50.07,50.04,50.04,7
20130701|2012-12-21 05:00,21,50,50,50,50,2
20130701|2012-12-21 06:00,21,49.92,49.92,49.88,49.88,10
20130701|2012-12-21 07:30,21,49.83,49.89,49.83,49.89,16
20130701|2012-12-21 08:00,21,49.92,49.93,49.87,49.87,9
20130701|2012-12-21 08:30,21,49.9,49.97,49.88,49.97,53
20130701|2012-12-21 09:00,21,49.95,49.98,49.93,49.93,9
20130701|2012-12-21 09:30,21,49.91,50.18,49.89,50.18,195
20130701|2012-12-21 10:00,21,50.22,50.24,50.03,50.1,116
20130701|2012-12-21 10:30,21,50.04,50.17,50.01,50.1,94
20130701|2012-12-21 11:00,21,50.16,50.32,50.16,50.3,173
20130701|2012-12-21 11:30,21,50.24,50.24,50.14,50.14,27
20130701|2012-12-21 12:00,21,50.17,50.18,50.12,50.17,36
20130701|2012-12-21 12:30,21,50.14,50.3,50.12,50.25,169
20130701|2012-12-21 13:00,21,50.26,50.32,50.2,50.21,908
20130701|2012-12-21 13:30,21,50.15,50.32,49.99,50.02,175
20130701|2012-12-23 17:00,24,50.13,50.17,50.13,50.14,4
20130701|2012-12-23 17:30,24,50.08,50.08,50.02,50.02,4
20130701|2012-12-23 18:00,24,50.18,50.24,50.18,50.19,20
20130701|2012-12-23 19:00,24,50.3,50.3,50.3,50.3,1
20130701|2012-12-23 19:30,24,50.34,50.34,50.33,50.34,7
20130701|2012-12-23 21:00,24,50.33,50.33,50.33,50.33,10
20130701|2012-12-24 00:30,24,50.21,50.21,50.21,50.21,1
20130701|2012-12-24 02:00,24,50.13,50.13,50.13,50.13,1
20130701|2012-12-24 02:30,24,49.95,49.95,49.92,49.92,40
20130701|2012-12-24 03:30,24,49.93,49.93,49.93,49.93,7
20130701|2012-12-24 05:00,24,50.03,50.05,50.01,50.01,41
20130701|2012-12-24 05:30,24,50.1,50.1,50.1,50.1,1
20130701|2012-12-24 06:00,24,50.14,50.15,50.14,50.15,4
20130701|2012-12-24 08:00,24,50.1,50.12,50.1,50.12,5
20130701|2012-12-24 08:30,24,50.12,50.12,50.1,50.1,5
20130701|2012-12-24 09:00,24,50.08,50.1,50.08,50.1,5
20130701|2012-12-24 09:30,24,50.11,50.11,50.01,50.01,16
20130701|2012-12-24 10:00,24,50.11,50.15,50.03,50.03,63
20130701|2012-12-24 10:30,24,50.02,50.16,50.02,50.12,62
20130701|2012-12-24 11:00,24,50.17,50.21,50.16,50.21,80
20130701|2012-12-24 11:30,24,50.23,50.3,50.19,50.28,123
20130701|2012-12-26 09:30,26,50.34,50.34,49.98,50.01,179
20130701|2012-12-26 10:00,26,49.97,49.98,49.85,49.85,60
20130701|2012-12-26 10:30,26,49.85,49.86,49.79,49.79,55
20130701|2012-12-26 11:00,26,49.79,49.82,49.73,49.74,65
20130701|2012-12-26 11:30,26,49.69,49.8,49.69,49.78,21
20130701|2012-12-26 12:00,26,49.76,49.76,49.7,49.7,19
20130701|2012-12-26 12:30,26,49.72,49.79,49.72,49.78,49
20130701|2012-12-26 13:00,26,49.74,49.75,49.7,49.71,21
20130701|2012-12-26 13:30,26,49.67,49.72,49.51,49.53,80
20130701|2012-12-26 17:00,27,49.6,49.6,49.6,49.6,1
20130701|2012-12-26 18:30,27,49.47,49.5,49.42,49.42,10
20130701|2012-12-26 19:00,27,49.67,49.71,49.56,49.66,21
20130701|2012-12-26 19:30,27,49.64,49.64,49.64,49.64,3
20130701|2012-12-26 20:00,27,49.65,49.65,49.59,49.59,10
20130701|2012-12-26 20:30,27,49.67,49.69,49.65,49.69,5
20130701|2012-12-26 21:00,27,49.84,49.84,49.75,49.75,33
20130701|2012-12-26 23:00,27,49.77,49.77,49.77,49.77,1
20130701|2012-12-27 00:00,27,49.81,49.81,49.81,49.81,1
20130701|2012-12-27 02:00,27,49.98,49.98,49.98,49.98,10
20130701|2012-12-27 02:30,27,49.98,49.98,49.98,49.98,2
20130701|2012-12-27 03:00,27,49.97,49.97,49.97,49.97,2
20130701|2012-12-27 03:30,27,50.02,50.04,50.02,50.04,14
20130701|2012-12-27 06:00,27,49.89,49.89,49.88,49.88,9
20130701|2012-12-27 06:30,27,49.85,49.85,49.85,49.85,2
20130701|2012-12-27 07:00,27,49.83,49.97,49.82,49.97,17
20130701|2012-12-27 07:30,27,49.93,50.06,49.93,50.06,33
20130701|2012-12-27 08:00,27,49.95,49.97,49.95,49.95,3
20130701|2012-12-27 08:30,27,49.94,49.99,49.91,49.91,13
20130701|2012-12-27 09:00,27,49.9,49.91,49.78,49.87,35
20130701|2012-12-27 09:30,27,49.78,50.07,49.78,49.9,100
20130701|2012-12-27 10:00,27,49.88,49.9,49.67,49.7,163
20130701|2012-12-27 10:30,27,49.61,49.61,49.56,49.61,35
20130701|2012-12-27 11:00,27,49.61,49.63,49.55,49.55,28
20130701|2012-12-27 11:30,27,49.55,49.56,49.5,49.52,50
20130701|2012-12-27 12:00,27,49.5,49.64,49.49,49.56,44
20130701|2012-12-27 12:30,27,49.54,49.58,49.51,49.51,12
20130701|2012-12-27 13:00,27,49.51,49.58,49.51,49.54,35
20130701|2012-12-27 13:30,27,49.52,49.67,49.51,49.67,158
20130701|2012-12-27 17:00,28,49.67,49.78,49.67,49.77,24
20130701|2012-12-27 17:30,28,49.81,49.81,49.81,49.81,2
20130701|2012-12-27 18:30,28,49.8,49.88,49.8,49.88,4
20130701|2012-12-27 19:00,28,49.96,50,49.95,49.95,4
20130701|2012-12-27 19:30,28,49.96,49.96,49.95,49.95,45
20130701|2012-12-27 20:30,28,50.05,50.05,50.05,50.05,4
20130701|2012-12-27 21:00,28,50.05,50.06,50.05,50.06,2
20130701|2012-12-27 22:00,28,50.03,50.03,50.01,50.01,18
20130701|2012-12-27 23:30,28,50.02,50.02,49.93,49.93,8
20130701|2012-12-28 00:00,28,50.01,50.05,50.01,50.05,152
20130701|2012-12-28 00:30,28,50.05,50.05,50.01,50.03,109
20130701|2012-12-28 01:00,28,50.05,50.05,50.03,50.05,29
20130701|2012-12-28 01:30,28,50.03,50.03,50.03,50.03,1
20130701|2012-12-28 02:00,28,50.09,50.09,50.08,50.08,2
20130701|2012-12-28 02:30,28,50.18,50.18,50.18,50.18,1
20130701|2012-12-28 03:30,28,50.03,50.03,50.03,50.03,50
20130701|2012-12-28 04:00,28,50.07,50.07,50.03,50.03,7
20130701|2012-12-28 04:30,28,50.03,50.04,50.03,50.04,58
20130701|2012-12-28 05:30,28,50.07,50.08,50.07,50.08,8
20130701|2012-12-28 07:00,28,50.06,50.06,50.06,50.06,1
20130701|2012-12-28 07:30,28,49.91,50.25,49.91,50.24,69
20130701|2012-12-28 08:00,28,50.06,50.06,50.04,50.06,11
20130701|2012-12-28 08:30,28,50.01,50.01,49.94,49.95,9
20130701|2012-12-28 09:00,28,50,50.01,50,50.01,2
20130701|2012-12-28 09:30,28,50.02,50.23,50.02,50.23,46
20130701|2012-12-28 10:00,28,50.16,50.17,50.12,50.17,33
20130701|2012-12-28 10:30,28,50.22,50.27,50.22,50.23,23
20130701|2012-12-28 11:00,28,50.21,50.25,50.17,50.23,10
20130701|2012-12-28 11:30,28,50.14,50.2,50.14,50.19,195
20130701|2012-12-28 12:00,28,50.19,50.28,50.1,50.1,28
20130701|2012-12-28 12:30,28,50.1,50.3,50.07,50.23,47
20130701|2012-12-28 13:00,28,50.25,50.26,50.25,50.26,8
20130701|2012-12-28 13:30,28,50.18,50.44,50.14,50.31,154
20130701|2012-12-30 17:00,31,50.28,50.39,50.28,50.39,3
20130701|2012-12-30 18:00,31,50.33,50.33,50.31,50.31,6
20130701|2012-12-30 19:00,31,50.52,50.57,50.46,50.57,6
20130701|2012-12-30 20:00,31,50.52,50.52,50.47,50.47,36
20130701|2012-12-30 22:00,31,50.43,50.43,50.43,50.43,3
20130701|2012-12-30 23:30,31,50.25,50.25,50.11,50.11,4
20130701|2012-12-31 00:00,31,50.13,50.13,50.12,50.13,9
20130701|2012-12-31 00:30,31,50.01,50.04,49.99,50.04,10
20130701|2012-12-31 01:00,31,50.08,50.08,50.07,50.08,5
20130701|2012-12-31 01:30,31,50.04,50.04,50.04,50.04,1
20130701|2012-12-31 03:30,31,50.09,50.11,50.05,50.11,9
20130701|2012-12-31 04:00,31,50.01,50.01,49.74,49.74,20
20130701|2012-12-31 04:30,31,49.8,49.8,49.8,49.8,2
20130701|2012-12-31 07:00,31,49.84,49.84,49.8,49.8,6
20130701|2012-12-31 07:30,31,49.84,49.87,49.84,49.87,4
20130701|2012-12-31 08:00,31,49.88,49.88,49.88,49.88,1
20130701|2012-12-31 08:30,31,49.83,49.88,49.83,49.88,16
20130701|2012-12-31 09:00,31,49.9,50,49.9,49.98,26
20130701|2012-12-31 09:30,31,50,50,49.81,49.81,55
20130701|2012-12-31 10:00,31,49.84,49.88,49.83,49.83,46
20130701|2012-12-31 10:30,31,49.88,49.89,49.85,49.87,10
20130701|2012-12-31 11:00,31,49.89,50.09,49.89,50.08,28
20130701|2012-12-31 11:30,31,50.09,50.32,50.09,50.29,40
20130701|2012-12-31 12:00,31,50.29,50.32,50.24,50.28,89
20130701|2012-12-31 12:30,31,50.23,50.29,50.23,50.26,10
20130701|2012-12-31 13:00,31,50.29,50.39,50.22,50.39,27
20130701|2012-12-31 13:30,31,50.4,50.68,50.37,50.64,366
20130701|2013-01-02 09:30,2,51.95,52.17,51.57,51.93,1638
20130701|2013-01-02 10:00,2,51.93,52.1,51.71,51.96,746
20130701|2013-01-02 10:30,2,51.97,51.97,51.74,51.75,677
20130701|2013-01-02 11:00,2,51.75,51.9,51.62,51.67,476
20130701|2013-01-02 11:30,2,51.68,51.74,51.6,51.72,190
20130701|2013-01-02 12:00,2,51.71,51.86,51.62,51.72,521
20130701|2013-01-02 12:30,2,51.72,52.1,51.64,52.1,689
20130701|2013-01-02 13:00,2,52.1,52.1,51.87,51.89,507
20130701|2013-01-02 13:30,2,51.86,52.1,51.75,51.78,542
20130701|2013-01-02 17:00,3,51.84,51.92,51.72,51.92,9
20130701|2013-01-02 17:30,3,51.96,52.02,51.96,52.02,2
20130701|2013-01-02 18:00,3,52.05,52.05,52.05,52.05,1
20130701|2013-01-02 18:30,3,52.08,52.08,52.08,52.08,5
20130701|2013-01-02 19:00,3,51.95,51.95,51.95,51.95,1
20130701|2013-01-02 19:30,3,51.95,51.95,51.95,51.95,2
20130701|2013-01-02 20:00,3,51.89,51.89,51.87,51.87,8
20130701|2013-01-02 20:30,3,51.87,51.87,51.75,51.75,8
20130701|2013-01-02 21:00,3,51.76,51.85,51.75,51.85,4
20130701|2013-01-02 21:30,3,51.86,51.86,51.85,51.85,40
20130701|2013-01-02 22:00,3,51.85,51.85,51.85,51.85,12
20130701|2013-01-02 22:30,3,51.85,51.85,51.85,51.85,20
20130701|2013-01-02 23:00,3,51.91,51.91,51.91,51.91,1
20130701|2013-01-03 00:00,3,51.87,51.87,51.87,51.87,40
20130701|2013-01-03 00:30,3,51.8,51.82,51.8,51.82,3
20130701|2013-01-03 01:00,3,51.82,51.85,51.82,51.85,103
20130701|2013-01-03 01:30,3,51.85,51.85,51.81,51.81,159
20130701|2013-01-03 02:00,3,51.82,51.85,51.79,51.79,16
20130701|2013-01-03 02:30,3,51.79,51.79,51.78,51.78,11
20130701|2013-01-03 03:00,3,51.79,51.79,51.78,51.78,2
20130701|2013-01-03 03:30,3,51.79,51.79,51.78,51.78,4
20130701|2013-01-03 04:00,3,51.76,51.76,51.53,51.54,48
20130701|2013-01-03 04:30,3,51.54,51.63,51.54,51.61,151
20130701|2013-01-03 05:00,3,51.57,51.63,51.54,51.63,89
20130701|2013-01-03 05:30,3,51.76,51.76,51.64,51.65,106
20130701|2013-01-03 06:00,3,51.65,51.66,51.6,51.64,74
20130701|2013-01-03 06:30,3,51.66,51.72,51.63,51.68,17
20130701|2013-01-03 07:00,3,51.7,51.73,51.65,51.68,20
20130701|2013-01-03 07:30,3,51.65,51.71,51.64,51.68,53
20130701|2013-01-03 08:00,3,51.7,51.7,51.54,51.55,89
20130701|2013-01-03 08:30,3,51.53,51.54,51.46,51.46,42
20130701|2013-01-03 09:00,3,51.51,51.6,51.51,51.6,120
20130701|2013-01-03 09:30,3,51.58,51.77,51.54,51.62,652
20130701|2013-01-03 10:00,3,51.61,51.71,51.58,51.62,303
20130701|2013-01-03 10:30,3,51.65,51.67,51.55,51.61,304
20130701|2013-01-03 11:00,3,51.58,51.63,51.54,51.62,358
20130701|2013-01-03 11:30,3,51.63,51.63,51.53,51.54,253
20130701|2013-01-03 12:00,3,51.54,51.59,51.44,51.49,385
20130701|2013-01-03 12:30,3,51.48,51.49,51.44,51.44,72
20130701|2013-01-03 13:00,3,51.44,51.47,51.3,51.34,428
20130701|2013-01-03 13:30,3,51.36,51.57,51.3,51.53,634
20130701|2013-01-03 17:00,4,51.3,51.49,51.3,51.49,20
20130701|2013-01-03 17:30,4,51.58,51.58,51.43,51.43,3
20130701|2013-01-03 18:00,4,51.41,51.41,51.41,51.41,1
20130701|2013-01-03 18:30,4,51.37,51.39,51.23,51.23,8
20130701|2013-01-03 19:00,4,51.22,51.22,50.95,51.1,141
20130701|2013-01-03 19:30,4,51.07,51.07,51.02,51.07,119
20130701|2013-01-03 20:00,4,51.26,51.3,51.26,51.3,550
20130701|2013-01-03 21:30,4,51.38,51.38,51.37,51.37,3
20130701|2013-01-03 22:00,4,51.39,51.39,51.39,51.39,1
20130701|2013-01-03 22:30,4,51.5,51.52,51.5,51.52,3
20130701|2013-01-03 23:00,4,51.45,51.45,51.35,51.39,8
20130701|2013-01-03 23:30,4,51.53,51.59,51.53,51.59,3
20130701|2013-01-04 00:00,4,51.51,51.51,51.51,51.51,1
20130701|2013-01-04 00:30,4,51.46,51.57,51.46,51.57,5
20130701|2013-01-04 01:00,4,51.57,51.57,51.5,51.5,14
20130701|2013-01-04 01:30,4,51.54,51.57,51.54,51.57,10
20130701|2013-01-04 03:00,4,51.47,51.52,51.47,51.52,10
20130701|2013-01-04 03:30,4,51.53,51.53,51.38,51.38,168
20130701|2013-01-04 04:00,4,51.35,51.35,51.35,51.35,5
20130701|2013-01-04 04:30,4,51.34,51.36,51.15,51.15,230
20130701|2013-01-04 05:00,4,51.16,51.2,51.15,51.19,50
20130701|2013-01-04 05:30,4,51.15,51.16,51.13,51.16,20
20130701|2013-01-04 06:00,4,51.16,51.2,51.16,51.2,12
20130701|2013-01-04 06:30,4,51.19,51.27,51.19,51.23,15
20130701|2013-01-04 07:00,4,51.15,51.18,51.1,51.18,8
20130701|2013-01-04 07:30,4,51.22,51.34,51.17,51.2,32
20130701|2013-01-04 08:00,4,51.2,51.48,51.2,51.4,89
20130701|2013-01-04 08:30,4,51.36,51.38,51.05,51.12,435
20130701|2013-01-04 09:00,4,51.13,51.26,51.1,51.19,214
20130701|2013-01-04 09:30,4,51.2,51.27,50.92,50.94,878
20130701|2013-01-04 10:00,4,50.94,51.11,50.94,50.99,434
20130701|2013-01-04 10:30,4,50.99,50.99,50.75,50.9,462
20130701|2013-01-04 11:00,4,50.91,51.05,50.9,50.99,199
20130701|2013-01-04 11:30,4,50.97,51.04,50.9,51.03,131
20130701|2013-01-04 12:00,4,51.02,51.03,50.89,50.96,86
20130701|2013-01-04 12:30,4,50.96,51.03,50.93,51.01,107
20130701|2013-01-04 13:00,4,51.02,51.02,50.81,50.84,165
20130701|2013-01-04 13:30,4,50.85,50.94,50.65,50.72,728
20130701|2013-01-06 17:00,7,50.5,50.5,50.05,50.05,11
20130701|2013-01-06 17:30,7,50.26,50.32,50.26,50.32,5
20130701|2013-01-06 18:00,7,50.41,50.44,50.41,50.44,12
20130701|2013-01-06 18:30,7,50.45,50.62,50.45,50.62,14
20130701|2013-01-06 19:00,7,50.71,51.2,50.71,51.14,23
20130701|2013-01-06 19:30,7,51.14,51.34,51.04,51.04,289
20130701|2013-01-06 20:00,7,51.05,51.12,50.97,51.12,152
20130701|2013-01-06 20:30,7,51.05,51.05,50.94,50.94,35
20130701|2013-01-06 21:00,7,50.98,50.99,50.98,50.99,2
20130701|2013-01-06 21:30,7,50.97,51.01,50.97,51.01,14
20130701|2013-01-06 22:00,7,50.95,50.95,50.95,50.95,1
20130701|2013-01-06 23:00,7,50.93,50.93,50.9,50.9,5
20130701|2013-01-06 23:30,7,50.96,50.99,50.96,50.99,33
20130701|2013-01-07 00:30,7,50.89,50.89,50.89,50.89,1
20130701|2013-01-07 01:30,7,50.93,50.93,50.92,50.92,5
20130701|2013-01-07 02:00,7,50.89,51,50.88,51,7
20130701|2013-01-07 02:30,7,50.93,50.94,50.91,50.94,9
20130701|2013-01-07 03:00,7,50.88,50.91,50.88,50.89,4
20130701|2013-01-07 04:00,7,50.81,50.84,50.79,50.84,15
20130701|2013-01-07 04:30,7,50.72,50.72,50.69,50.71,16
20130701|2013-01-07 05:00,7,50.71,50.72,50.71,50.71,12
20130701|2013-01-07 05:30,7,50.75,50.85,50.72,50.72,17
20130701|2013-01-07 06:00,7,50.76,50.76,50.76,50.76,1
20130701|2013-01-07 06:30,7,50.73,50.74,50.73,50.74,3
20130701|2013-01-07 07:00,7,50.75,50.9,50.75,50.9,12
20130701|2013-01-07 07:30,7,50.89,50.97,50.89,50.95,17
20130701|2013-01-07 08:00,7,50.86,50.93,50.86,50.93,37
20130701|2013-01-07 08:30,7,50.91,51.02,50.91,50.95,67
20130701|2013-01-07 09:00,7,50.97,50.97,50.88,50.89,110
20130701|2013-01-07 09:30,7,50.85,50.98,50.84,50.86,104
20130701|2013-01-07 10:00,7,50.83,50.89,50.72,50.78,119
20130701|2013-01-07 10:30,7,50.79,50.81,50.71,50.71,67
20130701|2013-01-07 11:00,7,50.69,50.82,50.58,50.78,112
20130701|2013-01-07 11:30,7,50.79,51.07,50.79,51.05,179
20130701|2013-01-07 12:00,7,51.05,51.09,50.98,50.98,227
20130701|2013-01-07 12:30,7,50.99,51.08,50.96,51.01,235
20130701|2013-01-07 13:00,7,51,51.03,50.9,50.9,110
20130701|2013-01-07 13:30,7,50.91,50.96,50.69,50.8,572
20130701|2013-01-07 17:00,8,50.95,50.95,50.88,50.93,9
20130701|2013-01-07 17:30,8,50.95,50.95,50.9,50.91,9
20130701|2013-01-07 18:30,8,50.88,50.95,50.88,50.95,8
20130701|2013-01-07 19:00,8,51.04,51.04,50.92,50.92,3
20130701|2013-01-07 20:00,8,50.81,50.81,50.81,50.81,1
20130701|2013-01-07 20:30,8,50.87,50.88,50.77,50.88,28
20130701|2013-01-07 21:00,8,50.88,51.05,50.88,51.05,83
20130701|2013-01-07 21:30,8,50.94,50.95,50.94,50.95,7
20130701|2013-01-08 00:00,8,50.95,50.95,50.93,50.93,3
20130701|2013-01-08 00:30,8,50.92,51,50.91,50.91,9
20130701|2013-01-08 01:00,8,50.81,50.81,50.76,50.77,19
20130701|2013-01-08 01:30,8,50.73,50.73,50.64,50.67,14
20130701|2013-01-08 02:00,8,50.67,50.71,50.67,50.7,53
20130701|2013-01-08 02:30,8,50.7,50.7,50.66,50.7,23
20130701|2013-01-08 03:00,8,50.65,50.65,50.6,50.62,25
20130701|2013-01-08 03:30,8,50.66,50.67,50.66,50.67,2
20130701|2013-01-08 04:00,8,50.69,50.69,50.67,50.67,110
20130701|2013-01-08 04:30,8,50.7,50.73,50.7,50.73,116
20130701|2013-01-08 05:00,8,50.79,50.81,50.77,50.81,118
20130701|2013-01-08 05:30,8,50.83,50.84,50.81,50.84,118
20130701|2013-01-08 06:00,8,50.9,50.94,50.8,50.8,44
20130701|2013-01-08 06:30,8,50.8,50.8,50.74,50.75,7
20130701|2013-01-08 07:00,8,50.77,50.8,50.74,50.74,5
20130701|2013-01-08 07:30,8,50.8,50.83,50.73,50.77,53
20130701|2013-01-08 08:00,8,50.68,50.75,50.67,50.75,46
20130701|2013-01-08 08:30,8,50.71,50.79,50.71,50.71,130
20130701|2013-01-08 09:00,8,50.67,50.7,50.53,50.53,37
20130701|2013-01-08 09:30,8,50.54,50.64,50.37,50.62,597
20130701|2013-01-08 10:00,8,50.61,50.8,50.6,50.8,339
20130701|2013-01-08 10:30,8,50.85,50.85,50.52,50.55,381
20130701|2013-01-08 11:00,8,50.56,50.61,50.42,50.45,373
20130701|2013-01-08 11:30,8,50.42,50.76,50.42,50.7,221
20130701|2013-01-08 12:00,8,50.67,50.69,50.55,50.58,249
20130701|2013-01-08 12:30,8,50.58,50.58,50.47,50.5,129
20130701|2013-01-08 13:00,8,50.52,50.52,50.41,50.43,152
20130701|2013-01-08 13:30,8,50.42,50.48,50.22,50.34,776
20130701|2013-01-08 17:00,9,50.36,50.42,50.31,50.31,42
20130701|2013-01-08 17:30,9,50.27,50.28,50.25,50.28,11
20130701|2013-01-08 18:00,9,50.35,50.35,50.35,50.35,1
20130701|2013-01-08 18:30,9,50.4,50.45,50.4,50.42,12
20130701|2013-01-08 19:00,9,50.5,50.52,50.36,50.36,9
20130701|2013-01-08 19:30,9,50.36,50.46,50.36,50.44,28
20130701|2013-01-08 21:00,9,50.51,50.52,50.51,50.51,24
20130701|2013-01-08 21:30,9,50.51,50.53,50.5,50.52,59
20130701|2013-01-08 22:00,9,50.5,50.5,50.5,50.5,10
20130701|2013-01-08 23:30,9,50.51,50.51,50.4,50.5,7
20130701|2013-01-09 00:00,9,50.4,50.45,50.38,50.45,28
20130701|2013-01-09 00:30,9,50.45,50.45,50.38,50.41,28
20130701|2013-01-09 01:00,9,50.39,50.44,50.39,50.44,22
20130701|2013-01-09 01:30,9,50.41,50.41,50.41,50.41,1
20130701|2013-01-09 02:00,9,50.44,50.51,50.44,50.51,10
20130701|2013-01-09 02:30,9,50.5,50.51,50.5,50.51,3
20130701|2013-01-09 03:00,9,50.44,50.5,50.41,50.41,8
20130701|2013-01-09 03:30,9,50.41,50.44,50.4,50.44,11
20130701|2013-01-09 04:00,9,50.43,50.44,50.43,50.43,24
20130701|2013-01-09 05:00,9,50.55,50.6,50.54,50.54,188
20130701|2013-01-09 05:30,9,50.57,50.6,50.57,50.6,180
20130701|2013-01-09 06:00,9,50.6,50.6,50.58,50.6,70
20130701|2013-01-09 06:30,9,50.6,50.6,50.53,50.55,56
20130701|2013-01-09 07:00,9,50.53,50.53,50.47,50.47,18
20130701|2013-01-09 07:30,9,50.47,50.5,50.45,50.5,171
20130701|2013-01-09 08:00,9,50.5,50.56,50.49,50.56,41
20130701|2013-01-09 08:30,9,50.59,50.6,50.47,50.55,88
20130701|2013-01-09 09:00,9,50.57,50.62,50.55,50.62,92
20130701|2013-01-09 09:30,9,50.62,50.65,50.45,50.48,264
20130701|2013-01-09 10:00,9,50.48,50.48,50.4,50.46,170
20130701|2013-01-09 10:30,9,50.46,50.56,50.43,50.56,95
20130701|2013-01-09 11:00,9,50.55,50.56,50.44,50.45,112
20130701|2013-01-09 11:30,9,50.42,50.45,50.41,50.42,257
20130701|2013-01-09 12:00,9,50.43,50.45,50.4,50.45,67
20130701|2013-01-09 12:30,9,50.46,50.49,50.43,50.48,110
20130701|2013-01-09 13:00,9,50.49,50.58,50.49,50.57,171
20130701|2013-01-09 13:30,9,50.57,50.6,50.39,50.5,623
20130701|2013-01-09 17:00,10,50.54,50.55,50.46,50.55,11
20130701|2013-01-09 17:30,10,50.54,50.54,50.54,50.54,7
20130701|2013-01-09 18:00,10,50.53,50.53,50.53,50.53,1
20130701|2013-01-09 18:30,10,50.51,50.51,50.51,50.51,1
20130701|2013-01-09 19:00,10,50.59,50.64,50.59,50.64,14
20130701|2013-01-09 19:30,10,50.64,50.66,50.64,50.64,10
20130701|2013-01-09 20:00,10,50.66,50.66,50.66,50.66,5
20130701|2013-01-09 20:30,10,50.7,50.73,50.64,50.73,22
20130701|2013-01-09 21:00,10,50.75,50.75,50.72,50.72,9
20130701|2013-01-09 21:30,10,50.68,50.68,50.68,50.68,3
20130701|2013-01-09 22:00,10,50.64,50.64,50.63,50.63,30
20130701|2013-01-09 22:30,10,50.59,50.59,50.45,50.45,142
20130701|2013-01-09 23:00,10,50.48,50.48,50.45,50.45,90
20130701|2013-01-09 23:30,10,50.48,50.48,50.27,50.28,48
20130701|2013-01-10 00:00,10,50.21,50.28,50.2,50.2,82
20130701|2013-01-10 00:30,10,50.21,50.22,50.16,50.16,7
20130701|2013-01-10 01:00,10,50.27,50.31,50.27,50.31,11
20130701|2013-01-10 01:30,10,50.37,50.43,50.37,50.39,100
20130701|2013-01-10 02:00,10,50.39,50.4,50.36,50.36,11
20130701|2013-01-10 02:30,10,50.39,50.39,50.38,50.38,2
20130701|2013-01-10 03:00,10,50.37,50.39,50.37,50.39,4
20130701|2013-01-10 03:30,10,50.41,50.43,50.39,50.43,226
20130701|2013-01-10 04:00,10,50.42,50.5,50.42,50.5,225
20130701|2013-01-10 04:30,10,50.57,50.57,50.51,50.51,14
20130701|2013-01-10 05:00,10,50.57,50.58,50.56,50.57,54
20130701|2013-01-10 05:30,10,50.59,50.73,50.59,50.73,170
20130701|2013-01-10 06:00,10,50.63,50.63,50.58,50.58,50
20130701|2013-01-10 07:00,10,50.57,50.57,50.48,50.49,20
20130701|2013-01-10 07:30,10,50.51,50.54,50.46,50.51,14
20130701|2013-01-10 08:00,10,50.52,50.6,50.48,50.58,49
20130701|2013-01-10 08:30,10,50.58,50.81,50.57,50.71,162
20130701|2013-01-10 09:00,10,50.7,50.75,50.69,50.75,123
20130701|2013-01-10 09:30,10,50.75,50.94,50.7,50.7,422
20130701|2013-01-10 10:00,10,50.7,50.79,50.67,50.72,276
20130701|2013-01-10 10:30,10,50.71,50.71,50.57,50.59,158
20130701|2013-01-10 11:00,10,50.59,50.59,50.35,50.42,287
20130701|2013-01-10 11:30,10,50.42,50.54,50.4,50.49,126
20130701|2013-01-10 12:00,10,50.48,50.52,50.45,50.47,98
20130701|2013-01-10 12:30,10,50.48,50.59,50.43,50.59,385
20130701|2013-01-10 13:00,10,50.58,50.61,50.54,50.61,292
20130701|2013-01-10 13:30,10,50.59,50.72,50.37,50.56,1461
20130701|2013-01-10 17:00,11,50.5,50.54,50.35,50.47,47
20130701|2013-01-10 17:30,11,50.45,50.57,50.43,50.56,21
20130701|2013-01-10 18:00,11,50.53,50.54,50.53,50.53,5
20130701|2013-01-10 18:30,11,50.47,50.5,50.47,50.5,11
20130701|2013-01-10 19:00,11,50.42,50.43,50.24,50.25,81
20130701|2013-01-10 19:30,11,50.26,50.34,50.26,50.32,12
20130701|2013-01-10 20:00,11,50.33,50.33,50.25,50.27,35
20130701|2013-01-10 20:30,11,50.26,50.26,50.19,50.2,25
20130701|2013-01-10 21:00,11,50.23,50.23,50.21,50.23,18
20130701|2013-01-10 21:30,11,50.27,50.27,50.2,50.21,6
20130701|2013-01-10 22:00,11,50.25,50.25,50.19,50.19,3
20130701|2013-01-10 23:00,11,50.33,50.37,50.33,50.35,51
20130701|2013-01-11 00:00,11,50.39,50.39,50.29,50.29,4
20130701|2013-01-11 00:30,11,50.32,50.32,50.22,50.22,8
20130701|2013-01-11 01:00,11,50.18,50.18,50.1,50.1,104
20130701|2013-01-11 01:30,11,50.15,50.19,50.13,50.17,21
20130701|2013-01-11 02:00,11,50.12,50.24,50.09,50.09,149
20130701|2013-01-11 02:30,11,50.14,50.14,50.08,50.12,21
20130701|2013-01-11 03:00,11,50.11,50.12,50.1,50.12,55
20130701|2013-01-11 03:30,11,50.21,50.26,50.2,50.2,56
20130701|2013-01-11 04:00,11,50.2,50.2,50.15,50.15,17
20130701|2013-01-11 04:30,11,50.16,50.18,50.15,50.18,4
20130701|2013-01-11 05:00,11,50.25,50.3,50.24,50.25,86
20130701|2013-01-11 05:30,11,50.25,50.3,50.25,50.3,41
20130701|2013-01-11 06:30,11,50.3,50.39,50.3,50.39,60
20130701|2013-01-11 07:00,11,50.34,50.36,50.24,50.28,25
20130701|2013-01-11 07:30,11,50.3,50.35,50.3,50.3,240
20130701|2013-01-11 08:00,11,50.3,50.32,50.22,50.25,192
20130701|2013-01-11 08:30,11,50.18,50.3,50.18,50.3,32
20130701|2013-01-11 09:00,11,50.27,50.42,50.27,50.29,82
20130701|2013-01-11 09:30,11,50.3,50.3,49.91,49.96,551
20130701|2013-01-11 10:00,11,49.97,50.4,49.85,50.06,428
20130701|2013-01-11 10:30,11,50.02,50.1,49.95,49.97,143
20130701|2013-01-11 11:00,11,50.03,50.29,49.87,50.09,675
20130701|2013-01-11 11:30,11,50.13,50.36,49.99,50.19,344
20130701|2013-01-11 12:00,11,50.18,50.31,50.18,50.21,95
20130701|2013-01-11 12:30,11,50.13,50.22,49.99,50.2,331
20130701|2013-01-11 13:00,11,50.14,50.33,50.14,50.3,123
20130701|2013-01-11 13:30,11,50.29,50.33,49.88,50.12,1064
20130701|2013-01-13 17:00,14,50.11,50.18,50.08,50.18,56
20130701|2013-01-13 18:30,14,50.34,50.34,50.31,50.32,7
20130701|2013-01-13 19:00,14,50.44,50.62,50.44,50.57,48
20130701|2013-01-13 19:30,14,50.6,50.6,50.5,50.5,20
20130701|2013-01-13 20:00,14,50.49,50.51,50.49,50.51,15
20130701|2013-01-13 20:30,14,50.53,50.53,50.53,50.53,2
20130701|2013-01-13 21:00,14,50.5,50.5,50.4,50.42,5
20130701|2013-01-13 22:00,14,50.38,50.38,50.38,50.38,1
20130701|2013-01-13 22:30,14,50.44,50.44,50.44,50.44,2
20130701|2013-01-13 23:30,14,50.47,50.47,50.47,50.47,2
20130701|2013-01-14 01:30,14,50.38,50.4,50.38,50.4,20
20130701|2013-01-14 02:00,14,50.39,50.39,50.39,50.39,1
20130701|2013-01-14 02:30,14,50.37,50.37,50.33,50.36,26
20130701|2013-01-14 03:00,14,50.36,50.66,50.36,50.59,61
20130701|2013-01-14 03:30,14,50.59,50.59,50.57,50.59,4
20130701|2013-01-14 04:00,14,50.53,50.53,50.5,50.5,2
20130701|2013-01-14 04:30,14,50.47,50.47,50.45,50.45,151
20130701|2013-01-14 05:00,14,50.48,50.48,50.42,50.48,7
20130701|2013-01-14 06:00,14,50.49,50.49,50.49,50.49,1
20130701|2013-01-14 06:30,14,50.52,50.52,50.52,50.52,2
20130701|2013-01-14 07:00,14,50.49,50.49,50.48,50.48,4
20130701|2013-01-14 07:30,14,50.5,50.53,50.5,50.53,4
20130701|2013-01-14 08:00,14,50.43,50.43,50.41,50.41,3
20130701|2013-01-14 08:30,14,50.5,50.62,50.5,50.62,28
20130701|2013-01-14 09:00,14,50.62,50.69,50.55,50.65,287
20130701|2013-01-14 09:30,14,50.69,51.31,50.6,51.3,869
20130701|2013-01-14 10:00,14,51.27,51.38,51.07,51.26,406
20130701|2013-01-14 10:30,14,51.31,51.38,51.25,51.36,149
20130701|2013-01-14 11:00,14,51.36,51.37,51.16,51.29,190
20130701|2013-01-14 11:30,14,51.29,51.32,51.18,51.24,208
20130701|2013-01-14 12:00,14,51.22,51.45,51.2,51.42,218
20130701|2013-01-14 12:30,14,51.46,51.5,51.39,51.41,665
20130701|2013-01-14 13:00,14,51.41,51.46,51.34,51.39,188
20130701|2013-01-14 13:30,14,51.38,51.44,51.07,51.38,1443
20130701|2013-01-14 17:00,15,51.26,51.26,51.16,51.2,14
20130701|2013-01-14 17:30,15,51.28,51.35,51.28,51.35,9
20130701|2013-01-14 18:00,15,51.4,51.4,51.36,51.36,16
20130701|2013-01-14 18:30,15,51.33,51.33,51.28,51.28,4
20130701|2013-01-14 19:00,15,51.21,51.32,51.15,51.16,110
20130701|2013-01-14 19:30,15,51.25,51.32,51.25,51.27,23
20130701|2013-01-14 20:00,15,51.26,51.39,51.26,51.39,15
20130701|2013-01-14 20:30,15,51.39,51.39,51.28,51.29,28
20130701|2013-01-14 21:00,15,51.25,51.25,51.25,51.25,3
20130701|2013-01-14 21:30,15,51.33,51.33,51.33,51.33,1
20130701|2013-01-14 22:00,15,51.35,51.38,51.35,51.38,5
20130701|2013-01-14 22:30,15,51.39,51.39,51.38,51.38,6
20130701|2013-01-14 23:00,15,51.35,51.35,51.34,51.34,4
20130701|2013-01-14 23:30,15,51.26,51.26,51.19,51.19,2
20130701|2013-01-15 00:00,15,51.12,51.12,51.04,51.09,10
20130701|2013-01-15 00:30,15,51.09,51.09,51,51,12
20130701|2013-01-15 01:00,15,51,51.06,51,51.06,7
20130701|2013-01-15 02:30,15,51.14,51.14,51.14,51.14,5
20130701|2013-01-15 03:30,15,51.13,51.2,51.13,51.17,15
20130701|2013-01-15 04:00,15,51.18,51.18,51.17,51.17,2
20130701|2013-01-15 04:30,15,51.16,51.16,51.08,51.08,9
20130701|2013-01-15 05:00,15,51.04,51.04,51.01,51.03,201
20130701|2013-01-15 05:30,15,51.17,51.48,51.17,51.46,84
20130701|2013-01-15 06:00,15,51.45,51.47,51.2,51.42,69
20130701|2013-01-15 06:30,15,51.4,51.51,51.4,51.51,9
20130701|2013-01-15 07:00,15,51.53,51.68,51.53,51.59,40
20130701|2013-01-15 07:30,15,51.59,51.62,51.53,51.53,9
20130701|2013-01-15 08:00,15,51.54,51.56,51.32,51.32,107
20130701|2013-01-15 08:30,15,51.45,51.5,51.39,51.43,37
20130701|2013-01-15 09:00,15,51.43,51.57,51.41,51.48,83
20130701|2013-01-15 09:30,15,51.51,51.6,51.4,51.54,494
20130701|2013-01-15 10:00,15,51.56,51.76,51.56,51.71,236
20130701|2013-01-15 10:30,15,51.73,51.74,51.61,51.65,520
20130701|2013-01-15 11:00,15,51.66,51.84,51.48,51.79,411
20130701|2013-01-15 11:30,15,51.74,51.77,51.56,51.6,313
20130701|2013-01-15 12:00,15,51.58,51.64,51.5,51.51,112
20130701|2013-01-15 12:30,15,51.51,51.6,51.44,51.52,78
20130701|2013-01-15 13:00,15,51.53,51.54,51.41,51.45,44
20130701|2013-01-15 13:30,15,51.46,51.51,51.4,51.47,369
20130701|2013-01-15 17:00,16,51.5,51.54,51.47,51.51,33
20130701|2013-01-15 17:30,16,51.51,51.62,51.51,51.62,3
20130701|2013-01-15 18:30,16,51.68,51.69,51.66,51.69,80
20130701|2013-01-15 19:00,16,51.64,51.64,51.5,51.5,70
20130701|2013-01-15 20:00,16,51.41,51.43,51.41,51.41,6
20130701|2013-01-15 20:30,16,51.45,51.49,51.45,51.49,13
20130701|2013-01-15 21:00,16,51.49,51.49,51.38,51.38,8
20130701|2013-01-15 22:00,16,51.5,51.51,51.5,51.51,16
20130701|2013-01-15 23:00,16,51.51,51.51,51.45,51.45,18
20130701|2013-01-15 23:30,16,51.4,51.4,51.3,51.3,26
20130701|2013-01-16 00:00,16,51.33,51.36,51.33,51.36,8
20130701|2013-01-16 00:30,16,51.42,51.45,51.4,51.4,10
20130701|2013-01-16 02:00,16,51.52,51.74,51.52,51.69,19
20130701|2013-01-16 02:30,16,51.6,51.62,51.6,51.62,25
20130701|2013-01-16 03:00,16,51.61,51.61,51.57,51.57,4
20130701|2013-01-16 03:30,16,51.53,51.53,51.53,51.53,10
20130701|2013-01-16 04:00,16,51.63,51.63,51.63,51.63,4
20130701|2013-01-16 04:30,16,51.66,51.67,51.59,51.59,37
20130701|2013-01-16 05:00,16,51.63,51.63,51.52,51.52,31
20130701|2013-01-16 05:30,16,51.55,51.63,51.55,51.62,36
20130701|2013-01-16 06:00,16,51.63,51.66,51.62,51.64,11
20130701|2013-01-16 07:00,16,51.61,51.61,51.5,51.51,12
20130701|2013-01-16 07:30,16,51.53,51.6,51.5,51.6,400
20130701|2013-01-16 08:00,16,51.6,51.7,51.56,51.68,136
20130701|2013-01-16 08:30,16,51.66,51.82,51.65,51.76,284
20130701|2013-01-16 09:00,16,51.78,52.1,51.78,51.88,443
20130701|2013-01-16 09:30,16,51.9,52.04,51.89,51.97,863
20130701|2013-01-16 10:00,16,51.98,52.08,51.95,52,342
20130701|2013-01-16 10:30,16,52,52.01,51.74,51.74,466
20130701|2013-01-16 11:00,16,51.72,51.85,51.7,51.84,125
20130701|2013-01-16 11:30,16,51.85,51.92,51.81,51.82,151
20130701|2013-01-16 12:00,16,51.84,51.96,51.84,51.9,143
20130701|2013-01-16 12:30,16,51.9,51.96,51.87,51.96,123
20130701|2013-01-16 13:00,16,51.96,52,51.86,51.95,129
20130701|2013-01-16 13:30,16,51.91,52.02,51.8,51.91,1302
20130701|2013-01-16 17:00,17,51.76,51.99,51.75,51.99,17
20130701|2013-01-16 17:30,17,52.06,52.23,52.02,52.23,27
20130701|2013-01-16 18:00,17,52.11,52.11,52,52,12
20130701|2013-01-16 18:30,17,52,52,51.98,52,14
20130701|2013-01-16 19:00,17,51.92,51.92,51.86,51.86,134
20130701|2013-01-16 19:30,17,51.86,51.86,51.79,51.8,18
20130701|2013-01-16 20:00,17,51.82,51.91,51.82,51.91,55
20130701|2013-01-16 20:30,17,51.87,51.87,51.86,51.87,33
20130701|2013-01-16 21:00,17,51.84,51.84,51.67,51.7,102
20130701|2013-01-16 21:30,17,51.69,51.74,51.69,51.74,5
20130701|2013-01-16 22:30,17,51.7,51.7,51.7,51.7,1
20130701|2013-01-16 23:00,17,51.71,51.71,51.71,51.71,5
20130701|2013-01-16 23:30,17,51.75,51.8,51.75,51.76,46
20130701|2013-01-17 00:30,17,51.65,51.65,51.65,51.65,3
20130701|2013-01-17 01:00,17,51.66,51.66,51.6,51.65,43
20130701|2013-01-17 01:30,17,51.59,51.65,51.59,51.65,20
20130701|2013-01-17 02:00,17,51.63,51.65,51.58,51.59,27
20130701|2013-01-17 02:30,17,51.59,51.59,51.58,51.58,10
20130701|2013-01-17 03:00,17,51.56,51.7,51.56,51.7,155
20130701|2013-01-17 03:30,17,51.7,51.7,51.65,51.65,138
20130701|2013-01-17 04:00,17,51.65,51.65,51.65,51.65,235
20130701|2013-01-17 04:30,17,51.65,51.65,51.65,51.65,94
20130701|2013-01-17 05:00,17,51.65,51.71,51.65,51.71,16
20130701|2013-01-17 05:30,17,51.7,51.74,51.67,51.67,140
20130701|2013-01-17 06:00,17,51.65,51.74,51.65,51.69,9
20130701|2013-01-17 06:30,17,51.7,51.7,51.68,51.7,5
20130701|2013-01-17 07:00,17,51.69,51.71,51.69,51.71,6
20130701|2013-01-17 07:30,17,51.85,51.93,51.73,51.81,290
20130701|2013-01-17 08:00,17,51.81,51.85,51.69,51.76,324
20130701|2013-01-17 08:30,17,51.75,51.86,51.7,51.73,164
20130701|2013-01-17 09:00,17,51.75,51.78,51.63,51.69,134
20130701|2013-01-17 09:30,17,51.73,51.83,51.73,51.78,273
20130701|2013-01-17 10:00,17,51.77,51.89,51.76,51.86,105
20130701|2013-01-17 10:30,17,51.87,51.88,51.65,51.7,266
20130701|2013-01-17 11:00,17,51.68,51.87,51.59,51.87,290
20130701|2013-01-17 11:30,17,51.88,52,51.82,51.96,200
20130701|2013-01-17 12:00,17,52,52.13,51.99,52.13,171
20130701|2013-01-17 12:30,17,52.12,52.16,52.05,52.1,286
20130701|2013-01-17 13:00,17,52.09,52.11,51.95,52.11,105
20130701|2013-01-17 13:30,17,52.12,52.21,51.92,52.17,437
20130701|2013-01-17 17:00,18,52.2,52.28,52.2,52.28,5
20130701|2013-01-17 17:30,18,52.26,52.28,52.17,52.21,29
20130701|2013-01-17 18:00,18,52.19,52.21,52.18,52.18,6
20130701|2013-01-17 18:30,18,52.1,52.13,52.08,52.09,41
20130701|2013-01-17 19:00,18,52.03,52.04,51.86,51.97,117
20130701|2013-01-17 19:30,18,51.94,51.94,51.88,51.89,24
20130701|2013-01-17 20:00,18,51.93,51.94,51.92,51.93,40
20130701|2013-01-17 20:30,18,51.93,51.98,51.9,51.93,74
20130701|2013-01-17 21:00,18,51.93,52.01,51.93,52,45
20130701|2013-01-17 21:30,18,52.01,52.02,52.01,52.02,2
20130701|2013-01-17 22:00,18,52.03,52.03,52,52,3
20130701|2013-01-17 23:00,18,52.05,52.05,52.05,52.05,1
20130701|2013-01-17 23:30,18,52.12,52.12,52.12,52.12,50
20130701|2013-01-18 00:00,18,52.12,52.12,52.07,52.07,51
20130701|2013-01-18 00:30,18,52.05,52.14,51.98,52.14,29
20130701|2013-01-18 01:00,18,52.21,52.21,52.21,52.21,35
20130701|2013-01-18 01:30,18,52.21,52.21,52.21,52.21,15
20130701|2013-01-18 02:00,18,52.22,52.22,52.14,52.14,4
20130701|2013-01-18 02:30,18,52.18,52.18,52.13,52.13,4
20130701|2013-01-18 03:30,18,51.97,51.97,51.97,51.97,2
20130701|2013-01-18 04:00,18,51.97,52.02,51.97,52.02,23
20130701|2013-01-18 04:30,18,52.03,52.05,52.03,52.04,10
20130701|2013-01-18 05:00,18,52.02,52.05,51.97,51.97,19
20130701|2013-01-18 06:00,18,52,52.11,52,52.11,19
20130701|2013-01-18 06:30,18,52.11,52.11,52.05,52.11,67
20130701|2013-01-18 07:00,18,52.1,52.1,51.94,51.98,10
20130701|2013-01-18 07:30,18,52,52.02,52,52,8
20130701|2013-01-18 08:00,18,52.01,52.01,51.94,51.95,9
20130701|2013-01-18 08:30,18,51.88,51.96,51.87,51.93,123
20130701|2013-01-18 09:00,18,51.96,51.96,51.91,51.95,54
20130701|2013-01-18 09:30,18,51.95,51.98,51.63,51.77,383
20130701|2013-01-18 10:00,18,51.75,51.89,51.74,51.89,88
20130701|2013-01-18 10:30,18,51.89,52,51.84,51.94,235
20130701|2013-01-18 11:00,18,51.91,52.12,51.86,52.11,276
20130701|2013-01-18 11:30,18,52.08,52.16,52.05,52.16,72
20130701|2013-01-18 12:00,18,52.17,52.24,52.12,52.24,90
20130701|2013-01-18 12:30,18,52.25,52.3,52.23,52.24,69
20130701|2013-01-18 13:00,18,52.23,52.27,52.1,52.14,139
20130701|2013-01-18 13:30,18,52.18,52.4,52.18,52.4,305
20130701|2013-01-21 19:00,22,52.59,52.89,52.59,52.78,101
20130701|2013-01-21 19:30,22,52.78,52.79,52.7,52.7,37
20130701|2013-01-21 20:00,22,52.7,52.71,52.67,52.69,9
20130701|2013-01-21 20:30,22,52.7,52.7,52.7,52.7,10
20130701|2013-01-21 21:00,22,52.73,52.73,52.72,52.72,21
20130701|2013-01-21 21:30,22,52.77,52.77,52.77,52.77,1
20130701|2013-01-21 22:00,22,52.78,52.78,52.76,52.76,31
20130701|2013-01-21 22:30,22,52.78,52.78,52.78,52.78,6
20130701|2013-01-21 23:00,22,52.77,52.77,52.74,52.74,2
20130701|2013-01-21 23:30,22,52.78,52.8,52.78,52.8,11
20130701|2013-01-22 00:00,22,52.76,52.76,52.76,52.76,5
20130701|2013-01-22 00:30,22,52.77,52.81,52.77,52.79,38
20130701|2013-01-22 01:00,22,52.8,52.8,52.8,52.8,5
20130701|2013-01-22 01:30,22,52.81,52.81,52.81,52.81,2
20130701|2013-01-22 02:00,22,52.83,53.05,52.83,53.04,66
20130701|2013-01-22 02:30,22,53.05,53.19,53.05,53.19,50
20130701|2013-01-22 03:00,22,53.15,53.17,53.15,53.17,3
20130701|2013-01-22 03:30,22,53.02,53.09,53,53.09,44
20130701|2013-01-22 04:00,22,53.1,53.1,53.1,53.1,3
20130701|2013-01-22 04:30,22,53.05,53.07,53.05,53.07,4
20130701|2013-01-22 05:00,22,53.11,53.11,53.11,53.11,2
20130701|2013-01-22 06:30,22,53.03,53.08,53.02,53.02,120
20130701|2013-01-22 07:00,22,53.06,53.08,53,53.02,128
20130701|2013-01-22 07:30,22,53.02,53.04,52.8,52.8,137
20130701|2013-01-22 08:00,22,52.91,52.96,52.91,52.96,91
20130701|2013-01-22 08:30,22,52.96,53.03,52.96,53.03,86
20130701|2013-01-22 09:00,22,52.96,52.99,52.89,52.94,17
20130701|2013-01-22 09:30,22,53.01,53.05,52.81,52.96,1129
20130701|2013-01-22 10:00,22,53.01,53.04,52.87,52.93,544
20130701|2013-01-22 10:30,22,52.95,53.05,52.95,53.04,139
20130701|2013-01-22 11:00,22,53.07,53.17,53.07,53.12,427
20130701|2013-01-22 11:30,22,53.12,53.15,53.06,53.09,256
20130701|2013-01-22 12:00,22,53.1,53.22,53.07,53.2,198
20130701|2013-01-22 12:30,22,53.2,53.27,53.13,53.25,293
20130701|2013-01-22 13:00,22,53.26,53.29,53.19,53.2,113
20130701|2013-01-22 13:30,22,53.2,53.29,52.99,52.99,176
20130701|2013-01-22 17:00,23,52.97,53.11,52.93,53.11,21
20130701|2013-01-22 17:30,23,53.04,53.11,53.04,53.11,31
20130701|2013-01-22 18:00,23,53.12,53.12,53.12,53.12,19
20130701|2013-01-22 18:30,23,53.06,53.1,53.06,53.09,25
20130701|2013-01-22 19:00,23,53.1,53.1,52.96,53,35
20130701|2013-01-22 19:30,23,52.93,52.93,52.93,52.93,20
20130701|2013-01-22 21:00,23,52.87,52.87,52.86,52.86,3
20130701|2013-01-22 21:30,23,52.87,52.91,52.87,52.91,12
20130701|2013-01-22 22:00,23,52.91,52.95,52.91,52.95,5
20130701|2013-01-22 23:30,23,53.05,53.05,53.05,53.05,33
20130701|2013-01-23 00:30,23,53.04,53.04,53.04,53.04,1
20130701|2013-01-23 02:30,23,53.2,53.21,53.2,53.2,12
20130701|2013-01-23 03:00,23,53.2,53.2,53.18,53.2,99
20130701|2013-01-23 03:30,23,53.19,53.2,53.17,53.17,73
20130701|2013-01-23 04:00,23,53.14,53.18,53.13,53.18,41
20130701|2013-01-23 04:30,23,53.11,53.11,53.04,53.1,70
20130701|2013-01-23 05:00,23,53.11,53.13,53.07,53.13,26
20130701|2013-01-23 06:00,23,53.08,53.08,53.06,53.06,24
20130701|2013-01-23 06:30,23,53.1,53.1,53.1,53.1,30
20130701|2013-01-23 07:00,23,53.08,53.08,53.02,53.04,28
20130701|2013-01-23 07:30,23,53.03,53.04,52.88,52.9,394
20130701|2013-01-23 08:00,23,52.86,52.87,52.83,52.87,101
20130701|2013-01-23 08:30,23,52.86,52.9,52.79,52.82,354
20130701|2013-01-23 09:00,23,52.82,53,52.81,52.92,301
20130701|2013-01-23 09:30,23,52.95,53.16,52.89,52.91,946
20130701|2013-01-23 10:00,23,52.91,52.93,52.81,52.83,175
20130701|2013-01-23 10:30,23,52.82,52.92,52.79,52.9,267
20130701|2013-01-23 11:00,23,52.9,53,52.9,52.93,234
20130701|2013-01-23 11:30,23,52.9,52.91,52.73,52.73,326
20130701|2013-01-23 12:00,23,52.75,52.81,52.73,52.74,77
20130701|2013-01-23 12:30,23,52.75,52.81,52.72,52.75,167
20130701|2013-01-23 13:00,23,52.72,52.75,52.63,52.63,63
20130701|2013-01-23 13:30,23,52.65,52.72,52.56,52.61,258
20130701|2013-01-23 17:00,24,52.66,52.74,52.66,52.74,9
20130701|2013-01-23 17:30,24,52.65,52.69,52.56,52.6,51
20130701|2013-01-23 18:00,24,52.57,52.57,52.49,52.53,165
20130701|2013-01-23 19:00,24,52.48,52.5,52.44,52.49,19
20130701|2013-01-23 19:30,24,52.45,52.45,52.42,52.42,8
20130701|2013-01-23 20:00,24,52.44,52.44,52.42,52.42,3
20130701|2013-01-23 21:00,24,52.44,52.44,52.41,52.41,40
20130701|2013-01-23 21:30,24,52.41,52.48,52.41,52.48,33
20130701|2013-01-23 22:00,24,52.47,52.49,52.45,52.49,32
20130701|2013-01-23 22:30,24,52.48,52.48,52.45,52.45,28
20130701|2013-01-23 23:30,24,52.44,52.44,52.4,52.4,10
20130701|2013-01-24 00:00,24,52.35,52.35,52.3,52.3,43
20130701|2013-01-24 00:30,24,52.3,52.37,52.3,52.37,37
20130701|2013-01-24 01:00,24,52.3,52.3,52.3,52.3,6
20130701|2013-01-24 01:30,24,52.34,52.36,52.34,52.35,12
20130701|2013-01-24 02:00,24,52.34,52.34,52.31,52.33,11
20130701|2013-01-24 02:30,24,52.32,52.32,52.31,52.31,4
20130701|2013-01-24 03:00,24,52.43,52.44,52.34,52.35,21
20130701|2013-01-24 03:30,24,52.35,52.35,52.35,52.35,7
20130701|2013-01-24 04:00,24,52.34,52.35,52.34,52.35,23
20130701|2013-01-24 04:30,24,52.33,52.34,52.32,52.32,14
20130701|2013-01-24 05:00,24,52.33,52.38,52.31,52.31,109
20130701|2013-01-24 05:30,24,52.31,52.35,52.31,52.33,11
20130701|2013-01-24 06:00,24,52.32,52.33,52.31,52.31,6
20130701|2013-01-24 06:30,24,52.3,52.3,52.3,52.3,11
20130701|2013-01-24 07:00,24,52.29,52.3,52.22,52.24,103
20130701|2013-01-24 07:30,24,52.26,52.27,52.13,52.27,225
20130701|2013-01-24 08:00,24,52.32,52.5,52.25,52.25,70
20130701|2013-01-24 08:30,24,52.28,52.31,52.23,52.29,48
20130701|2013-01-24 09:00,24,52.29,52.3,52.21,52.27,225
20130701|2013-01-24 09:30,24,52.27,52.46,52.25,52.39,494
20130701|2013-01-24 10:00,24,52.4,52.59,52.39,52.59,675
20130701|2013-01-24 10:30,24,52.55,52.6,52.53,52.6,524
20130701|2013-01-24 11:00,24,52.53,52.61,52.49,52.61,71
20130701|2013-01-24 11:30,24,52.61,52.62,52.52,52.56,115
20130701|2013-01-24 12:00,24,52.55,52.59,52.52,52.52,91
20130701|2013-01-24 12:30,24,52.53,52.57,52.51,52.53,71
20130701|2013-01-24 13:00,24,52.52,52.55,52.39,52.46,129
20130701|2013-01-24 13:30,24,52.52,52.87,52.49,52.81,992
20130701|2013-01-24 17:00,25,52.87,52.96,52.83,52.93,97
20130701|2013-01-24 17:30,25,52.8,52.93,52.8,52.93,17
20130701|2013-01-24 18:00,25,52.9,52.9,52.79,52.79,10
20130701|2013-01-24 18:30,25,52.79,52.86,52.73,52.85,26
20130701|2013-01-24 19:00,25,52.84,52.84,52.76,52.76,42
20130701|2013-01-24 19:30,25,52.81,52.86,52.8,52.81,18
20130701|2013-01-24 20:00,25,52.81,52.81,52.81,52.81,1
20130701|2013-01-24 20:30,25,52.79,52.79,52.79,52.79,1
20130701|2013-01-24 21:30,25,52.73,52.73,52.73,52.73,7
20130701|2013-01-24 22:00,25,52.76,52.8,52.74,52.8,39
20130701|2013-01-24 22:30,25,52.82,52.82,52.82,52.82,8
20130701|2013-01-24 23:00,25,52.82,52.83,52.82,52.83,7
20130701|2013-01-24 23:30,25,52.82,52.82,52.82,52.82,2
20130701|2013-01-25 00:00,25,52.76,52.82,52.76,52.82,18
20130701|2013-01-25 01:00,25,52.83,52.94,52.83,52.94,5
20130701|2013-01-25 01:30,25,52.95,53,52.9,52.9,39
20130701|2013-01-25 02:00,25,52.85,52.85,52.7,52.71,104
20130701|2013-01-25 02:30,25,52.73,52.74,52.72,52.72,43
20130701|2013-01-25 03:00,25,52.72,52.8,52.71,52.75,16
20130701|2013-01-25 03:30,25,52.75,52.75,52.63,52.63,9
20130701|2013-01-25 04:00,25,52.67,52.68,52.63,52.63,68
20130701|2013-01-25 05:00,25,52.55,52.55,52.49,52.55,118
20130701|2013-01-25 05:30,25,52.56,52.56,52.56,52.56,2
20130701|2013-01-25 06:00,25,52.54,52.56,52.52,52.56,56
20130701|2013-01-25 06:30,25,52.55,52.57,52.54,52.57,23
20130701|2013-01-25 07:00,25,52.57,52.58,52.46,52.51,45
20130701|2013-01-25 07:30,25,52.56,52.57,52.46,52.5,141
20130701|2013-01-25 08:00,25,52.5,52.63,52.5,52.53,83
20130701|2013-01-25 08:30,25,52.53,52.61,52.51,52.61,19
20130701|2013-01-25 09:00,25,52.61,52.61,52.53,52.54,24
20130701|2013-01-25 09:30,25,52.52,52.76,52.52,52.71,770
20130701|2013-01-25 10:00,25,52.76,52.89,52.73,52.89,357
20130701|2013-01-25 10:30,25,52.89,52.89,52.65,52.71,508
20130701|2013-01-25 11:00,25,52.71,52.82,52.69,52.77,188
20130701|2013-01-25 11:30,25,52.77,52.78,52.7,52.76,63
20130701|2013-01-25 12:00,25,52.73,52.84,52.68,52.83,101
20130701|2013-01-25 12:30,25,52.81,52.92,52.78,52.85,103
20130701|2013-01-25 13:00,25,52.84,52.85,52.78,52.84,69
20130701|2013-01-25 13:30,25,52.89,52.95,52.66,52.66,171
20130701|2013-01-27 17:00,28,52.85,52.99,52.85,52.94,41
20130701|2013-01-27 17:30,28,52.88,52.92,52.85,52.92,26
20130701|2013-01-27 18:00,28,52.88,52.88,52.85,52.88,38
20130701|2013-01-27 18:30,28,52.9,52.9,52.9,52.9,7
20130701|2013-01-27 19:00,28,52.83,52.87,52.83,52.86,16
20130701|2013-01-27 19:30,28,52.84,52.84,52.84,52.84,1
20130701|2013-01-27 20:00,28,52.85,52.85,52.85,52.85,5
20130701|2013-01-27 20:30,28,52.85,52.85,52.75,52.75,64
20130701|2013-01-27 21:00,28,52.8,52.8,52.8,52.8,3
20130701|2013-01-27 21:30,28,52.75,52.78,52.69,52.69,64
20130701|2013-01-27 22:00,28,52.74,52.75,52.69,52.69,17
20130701|2013-01-27 22:30,28,52.65,52.74,52.65,52.71,30
20130701|2013-01-27 23:00,28,52.71,52.71,52.69,52.69,19
20130701|2013-01-27 23:30,28,52.71,52.73,52.71,52.72,61
20130701|2013-01-28 00:00,28,52.81,53.01,52.76,52.76,45
20130701|2013-01-28 00:30,28,52.82,52.84,52.82,52.84,11
20130701|2013-01-28 01:00,28,52.85,52.91,52.85,52.9,21
20130701|2013-01-28 01:30,28,52.9,52.91,52.77,52.8,33
20130701|2013-01-28 02:00,28,52.8,52.89,52.78,52.89,94
20130701|2013-01-28 02:30,28,52.9,52.9,52.8,52.8,30
20130701|2013-01-28 03:00,28,52.87,52.88,52.83,52.83,30
20130701|2013-01-28 03:30,28,52.83,52.88,52.82,52.83,124
20130701|2013-01-28 04:00,28,52.89,52.89,52.84,52.85,19
20130701|2013-01-28 04:30,28,52.85,52.88,52.85,52.88,18
20130701|2013-01-28 05:00,28,52.86,52.86,52.82,52.82,7
20130701|2013-01-28 05:30,28,52.7,52.7,52.7,52.7,1
20130701|2013-01-28 06:00,28,52.76,52.76,52.76,52.76,2
20130701|2013-01-28 06:30,28,52.76,52.83,52.76,52.81,12
20130701|2013-01-28 07:00,28,52.82,52.82,52.82,52.82,1
20130701|2013-01-28 07:30,28,52.72,52.8,52.61,52.8,52
20130701|2013-01-28 08:00,28,52.81,52.81,52.67,52.74,107
20130701|2013-01-28 08:30,28,52.74,52.78,52.69,52.69,24
20130701|2013-01-28 09:00,28,52.72,52.78,52.61,52.64,140
20130701|2013-01-28 09:30,28,52.66,52.8,52.61,52.64,1622
20130701|2013-01-28 10:00,28,52.64,52.65,52.39,52.44,509
20130701|2013-01-28 10:30,28,52.44,52.55,52.44,52.53,186
20130701|2013-01-28 11:00,28,52.52,52.54,52.46,52.48,208
20130701|2013-01-28 11:30,28,52.5,52.55,52.5,52.53,97
20130701|2013-01-28 12:00,28,52.52,52.59,52.52,52.59,103
20130701|2013-01-28 12:30,28,52.57,52.59,52.51,52.52,159
20130701|2013-01-28 13:00,28,52.52,52.64,52.5,52.52,174
20130701|2013-01-28 13:30,28,52.51,52.62,52.48,52.56,438
20130701|2013-01-28 17:00,29,52.5,52.5,52.47,52.47,4
20130701|2013-01-28 19:00,29,52.62,52.62,52.55,52.55,15
20130701|2013-01-28 19:30,29,52.55,52.55,52.5,52.5,8
20130701|2013-01-28 20:30,29,52.54,52.57,52.54,52.57,11
20130701|2013-01-28 21:00,29,52.45,52.5,52.43,52.5,12
20130701|2013-01-28 21:30,29,52.51,52.51,52.5,52.5,36
20130701|2013-01-28 22:00,29,52.51,52.53,52.5,52.53,73
20130701|2013-01-28 22:30,29,52.57,52.6,52.57,52.6,8
20130701|2013-01-28 23:00,29,52.61,52.64,52.59,52.64,5
20130701|2013-01-28 23:30,29,52.61,52.62,52.61,52.62,3
20130701|2013-01-29 00:00,29,52.57,52.64,52.56,52.64,14
20130701|2013-01-29 00:30,29,52.57,52.57,52.57,52.57,1
20130701|2013-01-29 01:00,29,52.56,52.56,52.53,52.55,37
20130701|2013-01-29 01:30,29,52.54,52.6,52.53,52.6,19
20130701|2013-01-29 02:00,29,52.61,52.61,52.58,52.6,10
20130701|2013-01-29 02:30,29,52.64,52.65,52.64,52.65,5
20130701|2013-01-29 03:30,29,52.63,52.65,52.59,52.59,158
20130701|2013-01-29 04:00,29,52.6,52.62,52.5,52.51,124
20130701|2013-01-29 04:30,29,52.51,52.51,52.47,52.47,111
20130701|2013-01-29 05:00,29,52.48,52.57,52.47,52.57,94
20130701|2013-01-29 05:30,29,52.57,52.62,52.57,52.6,18
20130701|2013-01-29 06:00,29,52.58,52.58,52.58,52.58,1
20130701|2013-01-29 06:30,29,52.6,52.62,52.6,52.62,9
20130701|2013-01-29 07:00,29,52.6,52.85,52.6,52.85,68
20130701|2013-01-29 07:30,29,52.85,52.9,52.75,52.75,134
20130701|2013-01-29 08:00,29,52.75,52.82,52.7,52.82,32
20130701|2013-01-29 08:30,29,52.82,52.85,52.82,52.85,4
20130701|2013-01-29 09:00,29,52.85,52.88,52.81,52.87,65
20130701|2013-01-29 09:30,29,52.84,52.84,52.72,52.73,919
20130701|2013-01-29 10:00,29,52.71,52.77,52.65,52.66,572
20130701|2013-01-29 10:30,29,52.69,52.74,52.69,52.73,114
20130701|2013-01-29 11:00,29,52.7,52.71,52.56,52.57,233
20130701|2013-01-29 11:30,29,52.58,52.6,52.48,52.5,107
20130701|2013-01-29 12:00,29,52.51,52.57,52.5,52.54,150
20130701|2013-01-29 12:30,29,52.54,52.6,52.52,52.53,93
20130701|2013-01-29 13:00,29,52.53,52.54,52.48,52.49,116
20130701|2013-01-29 13:30,29,52.47,52.49,52.33,52.38,390
20130701|2013-01-29 17:00,30,52.39,52.41,52.39,52.41,24
20130701|2013-01-29 17:30,30,52.47,52.47,52.43,52.43,15
20130701|2013-01-29 18:00,30,52.4,52.45,52.4,52.44,11
20130701|2013-01-29 18:30,30,52.4,52.4,52.29,52.32,35
20130701|2013-01-29 19:00,30,52.3,52.47,52.3,52.47,22
20130701|2013-01-29 19:30,30,52.51,52.51,52.51,52.51,1
20130701|2013-01-29 20:00,30,52.54,52.54,52.49,52.49,3
20130701|2013-01-29 21:30,30,52.53,52.55,52.49,52.49,13
20130701|2013-01-29 22:00,30,52.53,52.54,52.5,52.54,33
20130701|2013-01-29 22:30,30,52.56,52.56,52.56,52.56,7
20130701|2013-01-29 23:00,30,52.54,52.56,52.53,52.56,9
20130701|2013-01-29 23:30,30,52.53,52.59,52.5,52.58,8
20130701|2013-01-30 00:00,30,52.56,52.57,52.56,52.57,2
20130701|2013-01-30 00:30,30,52.6,52.73,52.59,52.64,99
20130701|2013-01-30 01:00,30,52.6,52.63,52.54,52.54,50
20130701|2013-01-30 01:30,30,52.54,52.59,52.54,52.59,9
20130701|2013-01-30 02:00,30,52.59,52.6,52.59,52.6,6
20130701|2013-01-30 02:30,30,52.59,52.59,52.55,52.59,11
20130701|2013-01-30 03:00,30,52.59,52.59,52.52,52.58,17
20130701|2013-01-30 03:30,30,52.58,52.6,52.54,52.6,19
20130701|2013-01-30 04:00,30,52.61,52.64,52.59,52.62,113
20130701|2013-01-30 04:30,30,52.67,52.87,52.66,52.86,299
20130701|2013-01-30 05:00,30,52.85,52.89,52.78,52.8,140
20130701|2013-01-30 05:30,30,52.79,52.86,52.78,52.78,103
20130701|2013-01-30 06:00,30,52.77,52.81,52.74,52.8,39
20130701|2013-01-30 06:30,30,52.87,52.87,52.77,52.77,16
20130701|2013-01-30 07:00,30,52.77,52.83,52.73,52.75,82
20130701|2013-01-30 07:30,30,52.75,52.81,52.72,52.76,44
20130701|2013-01-30 08:00,30,52.77,52.87,52.77,52.85,69
20130701|2013-01-30 08:30,30,52.86,52.9,52.85,52.87,68
20130701|2013-01-30 09:00,30,52.85,52.97,52.8,52.95,102
20130701|2013-01-30 09:30,30,52.97,53.01,52.87,52.91,622
20130701|2013-01-30 10:00,30,52.91,52.99,52.88,52.94,593
20130701|2013-01-30 10:30,30,52.95,53.11,52.95,53.07,513
20130701|2013-01-30 11:00,30,53.09,53.2,53.02,53.2,298
20130701|2013-01-30 11:30,30,53.21,53.29,53.2,53.25,219
20130701|2013-01-30 12:00,30,53.25,53.32,53.18,53.19,297
20130701|2013-01-30 12:30,30,53.19,53.37,53.19,53.29,297
20130701|2013-01-30 13:00,30,53.27,53.31,53.11,53.15,270
20130701|2013-01-30 13:30,30,53.16,53.3,53.16,53.24,554
20130701|2013-01-30 17:00,31,53.23,53.27,53.2,53.25,59
20130701|2013-01-30 17:30,31,53.25,53.25,53.25,53.25,4
20130701|2013-01-30 18:00,31,53.25,53.31,53.24,53.31,21
20130701|2013-01-30 18:30,31,53.35,53.37,53.29,53.29,73
20130701|2013-01-30 19:00,31,53.25,53.25,53.1,53.13,123
20130701|2013-01-30 19:30,31,53.12,53.13,53.1,53.11,101
20130701|2013-01-30 20:30,31,53.09,53.11,53.09,53.11,10
20130701|2013-01-30 21:00,31,53.18,53.18,53.18,53.18,5
20130701|2013-01-30 21:30,31,53.14,53.21,53.13,53.2,104
20130701|2013-01-30 22:00,31,53.2,53.29,53.2,53.28,80
20130701|2013-01-30 22:30,31,53.28,53.28,53.19,53.19,112
20130701|2013-01-30 23:00,31,53.22,53.22,53.18,53.18,22
20130701|2013-01-31 00:00,31,53.2,53.26,53.16,53.26,55
20130701|2013-01-31 00:30,31,53.28,53.28,53.28,53.28,3
20130701|2013-01-31 01:00,31,53.36,53.36,53.36,53.36,1
20130701|2013-01-31 01:30,31,53.36,53.43,53.33,53.43,19
20130701|2013-01-31 02:00,31,53.42,53.48,53.42,53.44,192
20130701|2013-01-31 02:30,31,53.35,53.35,53.2,53.2,21
20130701|2013-01-31 03:00,31,53.23,53.24,53.18,53.19,25
20130701|2013-01-31 03:30,31,53.19,53.2,53.15,53.18,28
20130701|2013-01-31 04:00,31,53.16,53.23,53.16,53.2,12
20130701|2013-01-31 04:30,31,53.2,53.21,53.19,53.2,24
20130701|2013-01-31 05:00,31,53.19,53.19,53.14,53.18,39
20130701|2013-01-31 05:30,31,53.14,53.14,53.14,53.14,2
20130701|2013-01-31 06:00,31,53.17,53.17,53.17,53.17,3
20130701|2013-01-31 06:30,31,53.19,53.26,53.18,53.18,76
20130701|2013-01-31 07:00,31,53.2,53.2,53.07,53.07,23
20130701|2013-01-31 07:30,31,53.05,53.11,52.92,53.01,71
20130701|2013-01-31 08:00,31,53.01,53.06,52.89,52.92,26
20130701|2013-01-31 08:30,31,52.98,53.02,52.93,52.93,38
20130701|2013-01-31 09:00,31,52.91,52.92,52.8,52.91,78
20130701|2013-01-31 09:30,31,52.88,53.01,52.8,52.83,304
20130701|2013-01-31 10:00,31,52.82,52.94,52.78,52.83,516
20130701|2013-01-31 10:30,31,52.84,53.07,52.82,53.06,195
20130701|2013-01-31 11:00,31,53.08,53.15,53.07,53.11,175
20130701|2013-01-31 11:30,31,53.09,53.23,53.09,53.22,105
20130701|2013-01-31 12:00,31,53.21,53.26,53.19,53.22,57
20130701|2013-01-31 12:30,31,53.24,53.39,53.24,53.36,142
20130701|2013-01-31 13:00,31,53.36,53.43,53.3,53.32,443
20130701|2013-01-31 13:30,31,53.33,53.65,53.32,53.65,959
20130701|2013-01-31 17:00,1,53.58,53.59,53.54,53.54,70
20130701|2013-01-31 17:30,1,53.58,53.61,53.56,53.61,3
20130701|2013-01-31 18:00,1,53.63,53.77,53.62,53.7,15
20130701|2013-01-31 18:30,1,53.61,53.67,53.61,53.65,31
20130701|2013-01-31 19:00,1,53.55,53.6,53.35,53.37,299
20130701|2013-01-31 19:30,1,53.39,53.44,53.37,53.44,82
20130701|2013-01-31 20:00,1,53.47,53.47,53.47,53.47,30
20130701|2013-01-31 20:30,1,53.4,53.46,53.4,53.44,41
20130701|2013-01-31 21:00,1,53.47,53.47,53.46,53.46,21
20130701|2013-01-31 21:30,1,53.49,53.49,53.47,53.49,9
20130701|2013-01-31 22:00,1,53.49,53.51,53.48,53.51,60
20130701|2013-01-31 22:30,1,53.51,53.53,53.51,53.52,51
20130701|2013-01-31 23:00,1,53.52,53.52,53.5,53.5,29
20130701|2013-01-31 23:30,1,53.5,53.58,53.48,53.58,34
20130701|2013-02-01 00:00,1,53.66,53.68,53.6,53.65,79
20130701|2013-02-01 00:30,1,53.7,53.7,53.69,53.69,2
20130701|2013-02-01 01:00,1,53.69,53.69,53.69,53.69,19
20130701|2013-02-01 01:30,1,53.69,53.71,53.66,53.66,102
20130701|2013-02-01 02:00,1,53.72,53.81,53.72,53.81,5
20130701|2013-02-01 02:30,1,53.88,53.88,53.88,53.88,1
20130701|2013-02-01 03:00,1,53.85,53.85,53.85,53.85,8
20130701|2013-02-01 04:00,1,53.88,53.94,53.87,53.93,30
20130701|2013-02-01 04:30,1,53.95,54.15,53.95,54.15,58
20130701|2013-02-01 05:00,1,54.05,54.05,54.02,54.02,55
20130701|2013-02-01 05:30,1,54.07,54.09,54.06,54.08,14
20130701|2013-02-01 06:00,1,54.07,54.1,54.07,54.1,23
20130701|2013-02-01 06:30,1,54.1,54.1,54.03,54.03,5
20130701|2013-02-01 07:00,1,54.03,54.04,53.93,53.94,14
20130701|2013-02-01 07:30,1,53.93,53.96,53.88,53.88,18
20130701|2013-02-01 08:00,1,53.89,53.93,53.84,53.92,75
20130701|2013-02-01 08:30,1,53.9,54.05,53.85,54.01,220
20130701|2013-02-01 09:00,1,54.01,54.07,53.92,53.92,217
20130701|2013-02-01 09:30,1,53.92,54.18,53.92,54,1093
20130701|2013-02-01 10:00,1,54,54.18,54,54.16,458
20130701|2013-02-01 10:30,1,54.18,54.26,54.08,54.11,272
20130701|2013-02-01 11:00,1,54.11,54.11,53.95,53.95,225
20130701|2013-02-01 11:30,1,53.97,54.01,53.83,53.86,92
20130701|2013-02-01 12:00,1,53.85,53.89,53.79,53.89,119
20130701|2013-02-01 12:30,1,53.95,54.03,53.83,53.83,391
20130701|2013-02-01 13:00,1,53.86,53.95,53.84,53.88,109
20130701|2013-02-01 13:30,1,53.89,53.9,53.66,53.7,419
20130701|2013-02-03 17:00,4,54.03,54.03,53.83,53.85,39
20130701|2013-02-03 18:00,4,53.9,53.9,53.9,53.9,29
20130701|2013-02-03 18:30,4,53.9,53.91,53.9,53.91,66
20130701|2013-02-03 19:00,4,53.91,54.01,53.84,54.01,99
20130701|2013-02-03 19:30,4,53.95,53.98,53.95,53.98,9
20130701|2013-02-03 20:00,4,54,54.05,53.98,54.05,17
20130701|2013-02-03 20:30,4,54.07,54.11,54.07,54.1,4
20130701|2013-02-03 21:00,4,54.12,54.12,54.06,54.06,6
20130701|2013-02-03 21:30,4,54.07,54.07,54.07,54.07,5
20130701|2013-02-03 22:00,4,54.08,54.08,54.08,54.08,55
20130701|2013-02-03 22:30,4,54.06,54.06,54.06,54.06,1
20130701|2013-02-03 23:00,4,54.06,54.06,54.06,54.06,1
20130701|2013-02-03 23:30,4,54.06,54.08,54.06,54.08,2
20130701|2013-02-04 01:00,4,53.96,53.96,53.91,53.91,108
20130701|2013-02-04 01:30,4,53.91,53.91,53.89,53.89,75
20130701|2013-02-04 02:00,4,53.92,53.95,53.92,53.95,14
20130701|2013-02-04 02:30,4,54,54.04,54,54.04,58
20130701|2013-02-04 03:00,4,54.07,54.24,54.03,54.07,66
20130701|2013-02-04 03:30,4,54.02,54.07,54.02,54.07,5
20130701|2013-02-04 04:00,4,54.1,54.14,54.1,54.14,70
20130701|2013-02-04 04:30,4,54.08,54.09,54.06,54.08,13
20130701|2013-02-04 05:00,4,54.1,54.16,54.1,54.14,53
20130701|2013-02-04 05:30,4,54.13,54.13,54.03,54.07,19
20130701|2013-02-04 06:00,4,54.08,54.16,54.08,54.1,20
20130701|2013-02-04 06:30,4,54.1,54.18,54.06,54.17,62
20130701|2013-02-04 07:00,4,54.12,54.12,54.08,54.11,84
20130701|2013-02-04 07:30,4,54.11,54.15,54.07,54.15,130
20130701|2013-02-04 08:00,4,54.15,54.18,54.13,54.18,29
20130701|2013-02-04 08:30,4,54.17,54.2,54.13,54.13,31
20130701|2013-02-04 09:00,4,54.15,54.17,54.09,54.17,183
20130701|2013-02-04 09:30,4,54.18,54.26,54.02,54.04,569
20130701|2013-02-04 10:00,4,54.05,54.1,53.99,54,367
20130701|2013-02-04 10:30,4,54.01,54.01,53.84,53.85,209
20130701|2013-02-04 11:00,4,53.86,53.93,53.85,53.9,55
20130701|2013-02-04 11:30,4,53.9,53.93,53.82,53.84,165
20130701|2013-02-04 12:00,4,53.83,53.92,53.81,53.92,86
20130701|2013-02-04 12:30,4,53.91,53.92,53.88,53.9,60
20130701|2013-02-04 13:00,4,53.9,53.92,53.89,53.9,32
20130701|2013-02-04 13:30,4,53.9,53.91,53.78,53.81,264
20130701|2013-02-04 17:00,5,53.69,53.81,53.69,53.81,7
20130701|2013-02-04 17:30,5,53.78,53.82,53.78,53.82,3
20130701|2013-02-04 18:00,5,53.88,53.88,53.84,53.84,3
20130701|2013-02-04 18:30,5,53.91,53.91,53.86,53.86,4
20130701|2013-02-04 19:00,5,53.83,53.84,53.75,53.77,21
20130701|2013-02-04 19:30,5,53.74,53.78,53.69,53.71,22
20130701|2013-02-04 20:00,5,53.65,53.65,53.63,53.63,2
20130701|2013-02-04 20:30,5,53.72,53.72,53.72,53.72,2
20130701|2013-02-04 21:30,5,53.72,53.72,53.72,53.72,10
20130701|2013-02-04 22:00,5,53.72,53.75,53.72,53.74,12
20130701|2013-02-04 22:30,5,53.74,53.76,53.71,53.74,12
20130701|2013-02-04 23:00,5,53.74,53.77,53.72,53.77,15
20130701|2013-02-04 23:30,5,53.76,53.76,53.59,53.63,129
20130701|2013-02-05 00:00,5,53.61,53.71,53.59,53.62,82
20130701|2013-02-05 00:30,5,53.63,53.63,53.55,53.56,82
20130701|2013-02-05 01:00,5,53.57,53.67,53.57,53.62,64
20130701|2013-02-05 01:30,5,53.62,53.63,53.6,53.6,25
20130701|2013-02-05 02:00,5,53.6,53.6,53.57,53.57,12
20130701|2013-02-05 02:30,5,53.64,53.65,53.62,53.65,12
20130701|2013-02-05 03:00,5,53.65,53.69,53.65,53.65,70
20130701|2013-02-05 03:30,5,53.67,53.76,53.67,53.74,42
20130701|2013-02-05 04:00,5,53.74,53.75,53.72,53.75,53
20130701|2013-02-05 04:30,5,53.76,53.76,53.71,53.73,39
20130701|2013-02-05 05:00,5,53.72,53.74,53.72,53.74,22
20130701|2013-02-05 05:30,5,53.73,53.77,53.69,53.77,75
20130701|2013-02-05 06:00,5,53.8,53.8,53.73,53.76,55
20130701|2013-02-05 06:30,5,53.73,53.74,53.69,53.74,123
20130701|2013-02-05 07:00,5,53.75,53.77,53.72,53.72,84
20130701|2013-02-05 07:30,5,53.76,53.76,53.52,53.52,32
20130701|2013-02-05 08:00,5,53.45,53.45,53.4,53.43,52
20130701|2013-02-05 08:30,5,53.42,53.55,53.42,53.54,50
20130701|2013-02-05 09:00,5,53.54,53.6,53.47,53.6,65
20130701|2013-02-05 09:30,5,53.59,53.7,53.52,53.65,747
20130701|2013-02-05 10:00,5,53.65,53.66,53.47,53.54,395
20130701|2013-02-05 10:30,5,53.53,53.81,53.51,53.78,1372
20130701|2013-02-05 11:00,5,53.78,53.8,53.66,53.7,324
20130701|2013-02-05 11:30,5,53.71,53.78,53.7,53.71,208
20130701|2013-02-05 12:00,5,53.71,53.72,53.63,53.69,298
20130701|2013-02-05 12:30,5,53.68,53.72,53.66,53.72,107
20130701|2013-02-05 13:00,5,53.7,53.73,53.57,53.58,383
20130701|2013-02-05 13:30,5,53.58,53.73,53.52,53.71,807
20130701|2013-02-05 17:00,6,53.56,53.6,53.56,53.6,31
20130701|2013-02-05 17:30,6,53.6,53.64,53.6,53.62,24
20130701|2013-02-05 18:00,6,53.6,53.6,53.58,53.58,88
20130701|2013-02-05 18:30,6,53.58,53.59,53.58,53.59,3
20130701|2013-02-05 19:00,6,53.6,53.63,53.57,53.57,11
20130701|2013-02-05 19:30,6,53.52,53.52,53.46,53.51,26
20130701|2013-02-05 20:30,6,53.51,53.53,53.39,53.39,39
20130701|2013-02-05 21:00,6,53.38,53.39,53.37,53.39,5
20130701|2013-02-05 21:30,6,53.42,53.42,53.42,53.42,8
20130701|2013-02-05 22:00,6,53.41,53.43,53.39,53.43,20
20130701|2013-02-05 22:30,6,53.45,53.46,53.43,53.45,7
20130701|2013-02-05 23:30,6,53.43,53.43,53.39,53.39,7
20130701|2013-02-06 00:00,6,53.33,53.35,53.32,53.34,33
20130701|2013-02-06 00:30,6,53.32,53.36,53.3,53.31,152
20130701|2013-02-06 01:00,6,53.33,53.33,53.32,53.32,2
20130701|2013-02-06 01:30,6,53.36,53.36,53.36,53.36,1
20130701|2013-02-06 02:00,6,53.33,53.37,53.31,53.37,9
20130701|2013-02-06 03:00,6,53.33,53.35,53.33,53.35,4
20130701|2013-02-06 03:30,6,53.32,53.35,53.2,53.2,105
20130701|2013-02-06 04:00,6,53.29,53.29,53.25,53.27,4
20130701|2013-02-06 04:30,6,53.22,53.22,53.16,53.2,30
20130701|2013-02-06 05:00,6,53.22,53.3,53.22,53.25,40
20130701|2013-02-06 05:30,6,53.24,53.24,53.14,53.14,7
20130701|2013-02-06 06:00,6,53.21,53.31,53.21,53.31,5
20130701|2013-02-06 07:00,6,53.21,53.21,53.17,53.21,10
20130701|2013-02-06 07:30,6,53.2,53.21,53.19,53.21,17
20130701|2013-02-06 08:00,6,53.2,53.27,53.2,53.27,58
20130701|2013-02-06 08:30,6,53.26,53.32,53.25,53.25,85
20130701|2013-02-06 09:00,6,53.25,53.25,53.2,53.23,234
20130701|2013-02-06 09:30,6,53.21,53.36,53.2,53.28,867
20130701|2013-02-06 10:00,6,53.28,53.32,53.21,53.21,253
20130701|2013-02-06 10:30,6,53.24,53.35,53.14,53.35,355
20130701|2013-02-06 11:00,6,53.35,53.36,53.25,53.34,335
20130701|2013-02-06 11:30,6,53.34,53.35,53.27,53.32,88
20130701|2013-02-06 12:00,6,53.33,53.34,53.27,53.32,112
20130701|2013-02-06 12:30,6,53.33,53.38,53.32,53.34,68
20130701|2013-02-06 13:00,6,53.33,53.39,53.29,53.29,600
20130701|2013-02-06 13:30,6,53.28,53.32,53.06,53.13,893
20130701|2013-02-06 17:00,7,53.13,53.18,53.11,53.13,37
20130701|2013-02-06 17:30,7,53.13,53.13,53.07,53.11,40
20130701|2013-02-06 18:00,7,53.11,53.11,53.08,53.08,12
20130701|2013-02-06 19:00,7,53.06,53.06,53.02,53.06,12
20130701|2013-02-06 19:30,7,53.05,53.05,52.96,52.96,34
20130701|2013-02-06 20:00,7,52.93,52.93,52.9,52.9,3
20130701|2013-02-06 20:30,7,52.89,52.9,52.89,52.9,21
20130701|2013-02-06 21:00,7,52.91,52.97,52.91,52.92,12
20130701|2013-02-06 21:30,7,52.96,52.96,52.94,52.94,2
20130701|2013-02-06 22:00,7,52.94,52.96,52.92,52.96,4
20130701|2013-02-06 22:30,7,52.94,52.96,52.94,52.96,11
20130701|2013-02-06 23:00,7,52.98,52.98,52.98,52.98,1
20130701|2013-02-06 23:30,7,52.99,53.01,52.93,52.93,20
20130701|2013-02-07 00:00,7,52.92,52.94,52.87,52.9,79
20130701|2013-02-07 00:30,7,52.9,52.9,52.85,52.85,103
20130701|2013-02-07 01:00,7,52.89,52.94,52.89,52.94,7
20130701|2013-02-07 01:30,7,52.86,52.86,52.82,52.85,40
20130701|2013-02-07 02:00,7,52.88,52.93,52.87,52.92,37
20130701|2013-02-07 02:30,7,52.95,52.95,52.87,52.87,2
20130701|2013-02-07 03:00,7,52.89,52.89,52.89,52.89,5
20130701|2013-02-07 03:30,7,52.95,52.95,52.93,52.93,4
20130701|2013-02-07 04:00,7,52.9,52.93,52.9,52.92,11
20130701|2013-02-07 04:30,7,52.93,52.98,52.93,52.98,88
20130701|2013-02-07 05:00,7,52.98,53.06,52.95,52.98,100
20130701|2013-02-07 05:30,7,53,53.09,53,53.09,75
20130701|2013-02-07 06:00,7,53.12,53.12,53.05,53.08,8
20130701|2013-02-07 06:30,7,53.07,53.07,53.02,53.02,31
20130701|2013-02-07 07:00,7,53.02,53.18,53.02,53.16,39
20130701|2013-02-07 07:30,7,53.16,53.25,53.13,53.14,382
20130701|2013-02-07 08:00,7,53.13,53.16,53.07,53.07,165
20130701|2013-02-07 08:30,7,53.07,53.2,53.01,53.01,182
20130701|2013-02-07 09:00,7,52.98,53.04,52.9,52.96,270
20130701|2013-02-07 09:30,7,53,53.06,52.68,52.68,687
20130701|2013-02-07 10:00,7,52.68,52.76,52.58,52.73,603
20130701|2013-02-07 10:30,7,52.72,52.72,52.62,52.71,466
20130701|2013-02-07 11:00,7,52.7,52.79,52.7,52.73,531
20130701|2013-02-07 11:30,7,52.71,52.73,52.65,52.71,220
20130701|2013-02-07 12:00,7,52.68,52.71,52.63,52.71,88
20130701|2013-02-07 12:30,7,52.71,52.72,52.5,52.58,342
20130701|2013-02-07 13:00,7,52.55,52.68,52.54,52.67,72
20130701|2013-02-07 13:30,7,52.69,52.72,52.5,52.69,789
20130701|2013-02-07 17:00,8,52.58,52.62,52.56,52.62,26
20130701|2013-02-07 17:30,8,52.63,52.64,52.62,52.63,19
20130701|2013-02-07 18:00,8,52.64,52.78,52.64,52.78,2
20130701|2013-02-07 18:30,8,52.81,52.81,52.8,52.8,4
20130701|2013-02-07 19:00,8,52.82,52.9,52.82,52.9,7
20130701|2013-02-07 19:30,8,52.86,52.87,52.77,52.77,17
20130701|2013-02-07 20:00,8,52.76,52.76,52.76,52.76,3
20130701|2013-02-07 20:30,8,52.76,52.76,52.7,52.7,4
20130701|2013-02-07 21:00,8,52.7,52.71,52.7,52.7,5
20130701|2013-02-07 21:30,8,52.72,52.72,52.69,52.7,4
20130701|2013-02-07 22:00,8,52.67,52.67,52.67,52.67,3
20130701|2013-02-07 22:30,8,52.69,52.69,52.6,52.6,39
20130701|2013-02-07 23:00,8,52.57,52.6,52.57,52.59,5
20130701|2013-02-07 23:30,8,52.58,52.58,52.56,52.58,4
20130701|2013-02-08 00:00,8,52.59,52.59,52.56,52.59,33
20130701|2013-02-08 00:30,8,52.56,52.56,52.51,52.51,21
20130701|2013-02-08 01:00,8,52.55,52.56,52.51,52.53,27
20130701|2013-02-08 01:30,8,52.54,52.54,52.49,52.49,173
20130701|2013-02-08 02:00,8,52.49,52.51,52.49,52.49,28
20130701|2013-02-08 02:30,8,52.5,52.5,52.49,52.5,16
20130701|2013-02-08 03:00,8,52.53,52.53,52.47,52.47,19
20130701|2013-02-08 03:30,8,52.49,52.5,52.48,52.5,5
20130701|2013-02-08 04:00,8,52.47,52.47,52.47,52.47,1
20130701|2013-02-08 04:30,8,52.49,52.52,52.49,52.52,61
20130701|2013-02-08 05:00,8,52.5,52.54,52.5,52.53,22
20130701|2013-02-08 05:30,8,52.53,52.53,52.52,52.52,11
20130701|2013-02-08 06:00,8,52.51,52.55,52.5,52.55,34
20130701|2013-02-08 06:30,8,52.53,52.55,52.51,52.54,26
20130701|2013-02-08 07:00,8,52.52,52.54,52.47,52.5,314
20130701|2013-02-08 07:30,8,52.5,52.52,52.5,52.52,11
20130701|2013-02-08 08:00,8,52.51,52.52,52.43,52.52,84
20130701|2013-02-08 08:30,8,52.52,52.6,52.48,52.49,184
20130701|2013-02-08 09:00,8,52.49,52.58,52.47,52.58,177
20130701|2013-02-08 09:30,8,52.58,52.63,52.5,52.52,447
20130701|2013-02-08 10:00,8,52.52,52.52,52.44,52.5,237
20130701|2013-02-08 10:30,8,52.5,52.55,52.4,52.48,130
20130701|2013-02-08 11:00,8,52.48,52.54,52.21,52.24,734
20130701|2013-02-08 11:30,8,52.25,52.37,52.13,52.13,426
20130701|2013-02-08 12:00,8,52.11,52.2,52.09,52.18,221
20130701|2013-02-08 12:30,8,52.18,52.23,51.88,51.88,712
20130701|2013-02-08 13:00,8,51.87,52.15,51.65,52,929
20130701|2013-02-08 13:30,8,51.96,52.22,51.9,52.21,545
20130701|2013-02-10 17:00,11,51.96,51.97,51.62,51.8,188
20130701|2013-02-10 17:30,11,51.8,52,51.78,51.96,150
20130701|2013-02-10 18:00,11,51.84,51.84,51.78,51.78,7
20130701|2013-02-10 18:30,11,51.78,51.81,51.74,51.81,19
20130701|2013-02-10 19:00,11,51.8,51.8,51.8,51.8,3
20130701|2013-02-10 19:30,11,51.84,51.84,51.84,51.84,1
20130701|2013-02-10 20:30,11,51.81,51.81,51.79,51.8,15
20130701|2013-02-10 21:00,11,51.8,51.8,51.79,51.8,9
20130701|2013-02-10 21:30,11,51.8,51.8,51.74,51.74,12
20130701|2013-02-10 22:00,11,51.73,51.73,51.71,51.71,3
20130701|2013-02-10 22:30,11,51.75,51.75,51.75,51.75,2
20130701|2013-02-10 23:00,11,51.75,51.76,51.73,51.73,3
20130701|2013-02-10 23:30,11,51.8,51.8,51.8,51.8,2
20130701|2013-02-11 00:00,11,51.72,51.72,51.69,51.69,3
20130701|2013-02-11 00:30,11,51.66,51.66,51.5,51.51,34
20130701|2013-02-11 01:00,11,51.63,51.63,51.61,51.61,6
20130701|2013-02-11 01:30,11,51.63,51.64,51.61,51.62,24
20130701|2013-02-11 02:00,11,51.67,51.69,51.64,51.69,6
20130701|2013-02-11 02:30,11,51.69,51.77,51.69,51.73,12
20130701|2013-02-11 03:00,11,51.74,51.75,51.68,51.75,13
20130701|2013-02-11 03:30,11,51.73,51.81,51.73,51.79,28
20130701|2013-02-11 04:00,11,51.81,51.84,51.78,51.84,11
20130701|2013-02-11 04:30,11,51.79,51.79,51.77,51.77,6
20130701|2013-02-11 05:00,11,51.7,51.7,51.6,51.6,34
20130701|2013-02-11 05:30,11,51.6,51.72,51.6,51.61,74
20130701|2013-02-11 06:00,11,51.61,51.76,51.61,51.71,56
20130701|2013-02-11 06:30,11,51.73,51.84,51.73,51.83,110
20130701|2013-02-11 07:00,11,51.84,51.95,51.83,51.84,180
20130701|2013-02-11 07:30,11,51.87,51.93,51.8,51.84,104
20130701|2013-02-11 08:00,11,51.88,51.89,51.83,51.84,147
20130701|2013-02-11 08:30,11,51.8,51.81,51.7,51.76,482
20130701|2013-02-11 09:00,11,51.74,51.76,51.68,51.68,434
20130701|2013-02-11 09:30,11,51.68,51.94,51.67,51.9,638
20130701|2013-02-11 10:00,11,51.9,51.97,51.79,51.79,365
20130701|2013-02-11 10:30,11,51.79,51.88,51.78,51.86,688
20130701|2013-02-11 11:00,11,51.84,51.84,51.71,51.71,415
20130701|2013-02-11 11:30,11,51.71,51.74,51.67,51.72,635
20130701|2013-02-11 12:00,11,51.72,51.77,51.67,51.75,322
20130701|2013-02-11 12:30,11,51.74,51.86,51.72,51.85,152
20130701|2013-02-11 13:00,11,51.88,52.13,51.88,52.11,309
20130701|2013-02-11 13:30,11,52.09,52.14,51.93,51.94,575
20130701|2013-02-11 17:00,12,51.98,52.09,51.98,52.03,21
20130701|2013-02-11 17:30,12,52.04,52.04,52.04,52.04,1
20130701|2013-02-11 18:00,12,52.01,52.1,52,52.1,55
20130701|2013-02-11 19:00,12,52.15,52.16,52.15,52.16,7
20130701|2013-02-11 19:30,12,52.16,52.16,52.16,52.16,30
20130701|2013-02-11 20:00,12,52.17,52.2,52.17,52.2,50
20130701|2013-02-11 20:30,12,52.16,52.16,52.16,52.16,5
20130701|2013-02-11 21:30,12,52.14,52.14,51.99,52.1,44
20130701|2013-02-11 22:00,12,52.1,52.1,51.98,51.98,54
20130701|2013-02-11 23:30,12,52.04,52.09,52.04,52.09,2
20130701|2013-02-12 00:00,12,52,52,51.99,51.99,2
20130701|2013-02-12 00:30,12,52,52.04,52,52.04,13
20130701|2013-02-12 01:00,12,52.04,52.07,52.02,52.07,76
20130701|2013-02-12 01:30,12,52.06,52.07,52.03,52.03,18
20130701|2013-02-12 02:00,12,52.03,52.03,51.98,51.98,41
20130701|2013-02-12 02:30,12,51.99,52.01,51.97,52.01,14
20130701|2013-02-12 03:00,12,52.02,52.02,51.97,51.97,13
20130701|2013-02-12 03:30,12,51.97,51.97,51.96,51.97,9
20130701|2013-02-12 04:00,12,51.99,52.03,51.99,52.03,11
20130701|2013-02-12 04:30,12,52.03,52.13,52.03,52.11,59
20130701|2013-02-12 05:00,12,52.13,52.15,52.05,52.11,67
20130701|2013-02-12 05:30,12,52.11,52.18,52.11,52.18,32
20130701|2013-02-12 06:00,12,52.18,52.2,52.09,52.11,139
20130701|2013-02-12 06:30,12,52.11,52.13,52.06,52.06,35
20130701|2013-02-12 07:00,12,52.02,52.04,52.01,52.02,23
20130701|2013-02-12 07:30,12,52.02,52.11,51.97,51.97,440
20130701|2013-02-12 08:00,12,51.96,51.99,51.93,51.94,78
20130701|2013-02-12 08:30,12,51.95,51.95,51.76,51.78,665
20130701|2013-02-12 09:00,12,51.78,51.89,51.77,51.82,472
20130701|2013-02-12 09:30,12,51.8,51.82,51.61,51.75,937
20130701|2013-02-12 10:00,12,51.75,51.81,51.71,51.74,415
20130701|2013-02-12 10:30,12,51.74,51.79,51.7,51.72,501
20130701|2013-02-12 11:00,12,51.71,51.76,51.65,51.65,366
20130701|2013-02-12 11:30,12,51.66,51.77,51.65,51.66,222
20130701|2013-02-12 12:00,12,51.67,51.76,51.66,51.75,252
20130701|2013-02-12 12:30,12,51.76,51.96,51.75,51.85,404
20130701|2013-02-12 13:00,12,51.83,51.95,51.82,51.84,99
20130701|2013-02-12 13:30,12,51.87,51.93,51.79,51.82,447
20130701|2013-02-12 17:00,13,51.84,51.92,51.82,51.87,84
20130701|2013-02-12 17:30,13,51.84,51.9,51.84,51.9,17
20130701|2013-02-12 18:00,13,51.88,51.91,51.87,51.91,13
20130701|2013-02-12 18:30,13,51.89,51.99,51.87,51.99,35
20130701|2013-02-12 19:00,13,51.99,51.99,51.99,51.99,5
20130701|2013-02-12 19:30,13,51.95,51.96,51.94,51.94,8
20130701|2013-02-12 20:00,13,51.98,51.98,51.98,51.98,5
20130701|2013-02-12 20:30,13,51.99,51.99,51.99,51.99,2
20130701|2013-02-12 21:00,13,51.98,51.98,51.95,51.98,26
20130701|2013-02-12 21:30,13,51.98,51.98,51.98,51.98,1
20130701|2013-02-12 22:00,13,51.94,51.94,51.93,51.93,3
20130701|2013-02-12 22:30,13,51.91,51.91,51.91,51.91,1
20130701|2013-02-12 23:00,13,51.84,51.86,51.8,51.82,39
20130701|2013-02-12 23:30,13,51.8,51.8,51.74,51.74,54
20130701|2013-02-13 00:30,13,51.67,51.7,51.65,51.7,48
20130701|2013-02-13 01:00,13,51.64,51.64,51.64,51.64,9
20130701|2013-02-13 01:30,13,51.65,51.75,51.65,51.73,11
20130701|2013-02-13 02:00,13,51.73,51.73,51.58,51.58,8
20130701|2013-02-13 02:30,13,51.66,51.7,51.61,51.63,129
20130701|2013-02-13 03:00,13,51.63,51.63,51.6,51.63,127
20130701|2013-02-13 03:30,13,51.61,51.61,51.57,51.57,6
20130701|2013-02-13 04:00,13,51.56,51.57,51.44,51.44,266
20130701|2013-02-13 04:30,13,51.47,51.49,51.44,51.48,125
20130701|2013-02-13 05:00,13,51.48,51.48,51.3,51.4,490
20130701|2013-02-13 05:30,13,51.4,51.55,51.39,51.55,136
20130701|2013-02-13 06:00,13,51.57,51.57,51.43,51.43,53
20130701|2013-02-13 06:30,13,51.45,51.48,51.37,51.43,63
20130701|2013-02-13 07:00,13,51.5,51.53,51.46,51.46,62
20130701|2013-02-13 07:30,13,51.48,51.67,51.48,51.67,30
20130701|2013-02-13 08:00,13,51.64,51.66,51.61,51.61,319
20130701|2013-02-13 08:30,13,51.61,51.69,51.61,51.68,93
20130701|2013-02-13 09:00,13,51.69,51.69,51.6,51.63,214
20130701|2013-02-13 09:30,13,51.62,52.03,51.6,51.93,478
20130701|2013-02-13 10:00,13,51.96,51.96,51.83,51.85,127
20130701|2013-02-13 10:30,13,51.87,51.94,51.85,51.92,298
20130701|2013-02-13 11:00,13,51.92,52.51,51.9,52.37,570
20130701|2013-02-13 11:30,13,52.37,52.39,52.26,52.34,316
20130701|2013-02-13 12:00,13,52.36,52.4,52.26,52.34,136
20130701|2013-02-13 12:30,13,52.32,52.35,52.29,52.31,237
20130701|2013-02-13 13:00,13,52.32,52.35,52.23,52.23,163
20130701|2013-02-13 13:30,13,52.24,52.48,52.21,52.27,459
20130701|2013-02-13 17:00,14,52.35,52.42,52.34,52.4,46
20130701|2013-02-13 17:30,14,52.39,52.39,52.39,52.39,1
20130701|2013-02-13 18:00,14,52.43,52.45,52.42,52.44,11
20130701|2013-02-13 18:30,14,52.39,52.44,52.39,52.43,3
20130701|2013-02-13 19:00,14,52.45,52.45,52.39,52.39,6
20130701|2013-02-13 20:00,14,52.37,52.37,52.37,52.37,1
20130701|2013-02-13 20:30,14,52.34,52.34,52.3,52.3,4
20130701|2013-02-13 21:30,14,52.24,52.24,52.15,52.15,7
20130701|2013-02-13 22:00,14,52.14,52.22,52.12,52.22,22
20130701|2013-02-13 22:30,14,52.18,52.29,52.18,52.28,28
20130701|2013-02-13 23:00,14,52.22,52.22,52.21,52.21,5
20130701|2013-02-14 00:00,14,52.14,52.15,52.14,52.15,3
20130701|2013-02-14 01:00,14,52.23,52.25,52.18,52.18,5
20130701|2013-02-14 01:30,14,52.24,52.24,52.24,52.24,2
20130701|2013-02-14 02:00,14,52.23,52.23,52.23,52.23,2
20130701|2013-02-14 02:30,14,52.2,52.2,52.13,52.15,70
20130701|2013-02-14 03:00,14,52.14,52.15,52.12,52.15,21
20130701|2013-02-14 03:30,14,52.16,52.18,52.16,52.18,9
20130701|2013-02-14 04:00,14,52.21,52.21,52.17,52.19,9
20130701|2013-02-14 04:30,14,52.2,52.2,52.15,52.18,24
20130701|2013-02-14 05:00,14,52.1,52.1,52.07,52.07,13
20130701|2013-02-14 05:30,14,52.08,52.16,52.08,52.11,149
20130701|2013-02-14 06:00,14,52.1,52.16,52.08,52.16,22
20130701|2013-02-14 06:30,14,52.23,52.24,52.19,52.24,6
20130701|2013-02-14 07:00,14,52.25,52.26,52.2,52.2,4
20130701|2013-02-14 07:30,14,52.18,52.18,51.88,51.99,389
20130701|2013-02-14 08:00,14,51.99,52.01,51.81,51.95,404
20130701|2013-02-14 08:30,14,51.97,52.06,51.95,51.95,422
20130701|2013-02-14 09:00,14,51.95,52.27,51.91,52.26,384
20130701|2013-02-14 09:30,14,52.27,52.4,52.02,52.07,647
20130701|2013-02-14 10:00,14,52.06,52.33,52.04,52.32,877
20130701|2013-02-14 10:30,14,52.32,52.42,52.25,52.4,662
20130701|2013-02-14 11:00,14,52.4,52.4,52.25,52.37,306
20130701|2013-02-14 11:30,14,52.37,52.38,52.25,52.25,171
20130701|2013-02-14 12:00,14,52.24,52.25,52.15,52.24,246
20130701|2013-02-14 12:30,14,52.24,52.36,52.24,52.33,92
20130701|2013-02-14 13:00,14,52.33,52.4,52.29,52.35,561
20130701|2013-02-14 13:30,14,52.34,52.47,52.34,52.39,574
20130701|2013-02-14 17:00,15,52.32,52.5,52.31,52.5,50
20130701|2013-02-14 17:30,15,52.5,52.54,52.47,52.52,57
20130701|2013-02-14 18:00,15,52.54,52.61,52.54,52.6,40
20130701|2013-02-14 18:30,15,52.61,52.69,52.61,52.68,26
20130701|2013-02-14 19:30,15,52.53,52.53,52.47,52.47,69
20130701|2013-02-14 20:00,15,52.36,52.37,52.36,52.37,3
20130701|2013-02-14 20:30,15,52.33,52.33,52.25,52.25,113
20130701|2013-02-14 21:30,15,52.37,52.37,52.36,52.36,2
20130701|2013-02-15 00:00,15,52.38,52.38,52.37,52.37,9
20130701|2013-02-15 00:30,15,52.4,52.41,52.39,52.41,20
20130701|2013-02-15 01:00,15,52.4,52.4,52.38,52.38,21
20130701|2013-02-15 01:30,15,52.44,52.49,52.4,52.49,58
20130701|2013-02-15 02:00,15,52.49,52.51,52.45,52.45,28
20130701|2013-02-15 02:30,15,52.46,52.48,52.45,52.47,14
20130701|2013-02-15 03:00,15,52.44,52.45,52.39,52.39,44
20130701|2013-02-15 03:30,15,52.37,52.45,52.37,52.41,37
20130701|2013-02-15 04:00,15,52.43,52.5,52.43,52.48,17
20130701|2013-02-15 04:30,15,52.47,52.48,52.43,52.46,33
20130701|2013-02-15 05:00,15,52.45,52.51,52.44,52.51,71
20130701|2013-02-15 05:30,15,52.55,52.55,52.48,52.48,44
20130701|2013-02-15 06:00,15,52.47,52.47,52.44,52.47,8
20130701|2013-02-15 06:30,15,52.49,52.5,52.49,52.5,3
20130701|2013-02-15 07:00,15,52.52,52.63,52.52,52.6,18
20130701|2013-02-15 07:30,15,52.6,52.63,52.53,52.53,95
20130701|2013-02-15 08:00,15,52.53,52.56,52.3,52.35,237
20130701|2013-02-15 08:30,15,52.37,52.46,52.36,52.36,52
20130701|2013-02-15 09:00,15,52.38,52.45,52.36,52.37,76
20130701|2013-02-15 09:30,15,52.37,52.45,52.22,52.44,663
20130701|2013-02-15 10:00,15,52.43,52.6,52.43,52.54,427
20130701|2013-02-15 10:30,15,52.53,52.56,52.38,52.4,426
20130701|2013-02-15 11:00,15,52.38,52.38,52.15,52.18,378
20130701|2013-02-15 11:30,15,52.17,52.27,52.16,52.23,217
20130701|2013-02-15 12:00,15,52.21,52.36,52.21,52.36,175
20130701|2013-02-15 12:30,15,52.35,52.43,52.31,52.4,114
20130701|2013-02-15 13:00,15,52.37,52.42,52.3,52.41,109
20130701|2013-02-15 13:30,15,52.46,52.5,52.27,52.34,786
20130701|2013-02-18 19:00,19,52.31,52.77,52.31,52.64,350
20130701|2013-02-18 19:30,19,52.55,52.64,52.55,52.6,84
20130701|2013-02-18 20:00,19,52.62,52.75,52.62,52.75,194
20130701|2013-02-18 20:30,19,52.72,52.72,52.62,52.64,20
20130701|2013-02-18 21:00,19,52.62,52.65,52.58,52.65,85
20130701|2013-02-18 21:30,19,52.64,52.64,52.64,52.64,1
20130701|2013-02-18 22:00,19,52.63,52.63,52.63,52.63,9
20130701|2013-02-18 23:00,19,52.67,52.7,52.63,52.64,131
20130701|2013-02-18 23:30,19,52.68,52.7,52.66,52.66,61
20130701|2013-02-19 00:00,19,52.66,52.67,52.65,52.65,42
20130701|2013-02-19 00:30,19,52.62,52.71,52.62,52.71,26
20130701|2013-02-19 01:00,19,52.77,52.77,52.77,52.77,1
20130701|2013-02-19 01:30,19,52.74,52.74,52.73,52.73,6
20130701|2013-02-19 02:00,19,52.76,52.82,52.75,52.76,24
20130701|2013-02-19 02:30,19,52.78,52.78,52.73,52.77,48
20130701|2013-02-19 03:00,19,52.77,52.79,52.76,52.77,27
20130701|2013-02-19 03:30,19,52.8,52.84,52.78,52.84,19
20130701|2013-02-19 04:00,19,52.84,52.84,52.75,52.77,63
20130701|2013-02-19 04:30,19,52.77,52.78,52.75,52.76,25
20130701|2013-02-19 05:00,19,52.79,52.8,52.73,52.73,72
20130701|2013-02-19 05:30,19,52.73,52.76,52.72,52.76,16
20130701|2013-02-19 06:00,19,52.78,52.79,52.73,52.74,26
20130701|2013-02-19 06:30,19,52.7,52.72,52.61,52.61,36
20130701|2013-02-19 07:00,19,52.61,52.67,52.55,52.59,343
20130701|2013-02-19 07:30,19,52.59,52.59,52.46,52.52,440
20130701|2013-02-19 08:00,19,52.53,52.75,52.53,52.73,134
20130701|2013-02-19 08:30,19,52.72,52.77,52.71,52.75,116
20130701|2013-02-19 09:00,19,52.74,52.74,52.65,52.68,67
20130701|2013-02-19 09:30,19,52.69,53,52.67,52.83,1632
20130701|2013-02-19 10:00,19,52.82,52.86,52.72,52.74,507
20130701|2013-02-19 10:30,19,52.78,52.93,52.75,52.9,713
20130701|2013-02-19 11:00,19,52.92,53.16,52.87,53.13,1017
20130701|2013-02-19 11:30,19,53.14,53.21,53.1,53.12,363
20130701|2013-02-19 12:00,19,53.16,53.29,53.14,53.18,710
20130701|2013-02-19 12:30,19,53.18,53.21,53.04,53.04,344
20130701|2013-02-19 13:00,19,53.02,53.21,53.02,53.2,241
20130701|2013-02-19 13:30,19,53.19,53.31,53.09,53.2,647
20130701|2013-02-19 17:00,20,53.2,53.23,53.02,53.02,31
20130701|2013-02-19 17:30,20,53.02,53.09,52.99,53.06,37
20130701|2013-02-19 18:00,20,53.06,53.14,52.99,53,61
20130701|2013-02-19 18:30,20,53,53.09,53,53.09,35
20130701|2013-02-19 19:00,20,53.06,53.14,53.03,53.03,56
20130701|2013-02-19 19:30,20,53.1,53.1,53.02,53.09,16
20130701|2013-02-19 20:00,20,53.07,53.08,53.05,53.06,9
20130701|2013-02-19 20:30,20,53.08,53.2,53.07,53.18,39
20130701|2013-02-19 21:00,20,53.21,53.22,53.17,53.17,26
20130701|2013-02-19 21:30,20,53.19,53.2,53.19,53.2,4
20130701|2013-02-19 22:00,20,53.16,53.16,53.12,53.15,4
20130701|2013-02-19 22:30,20,53.14,53.17,53.12,53.17,5
20130701|2013-02-19 23:00,20,53.12,53.12,53.12,53.12,1
20130701|2013-02-19 23:30,20,53.12,53.12,53.09,53.09,12
20130701|2013-02-20 00:00,20,53.09,53.11,53.09,53.11,7
20130701|2013-02-20 00:30,20,53.13,53.13,53.11,53.11,3
20130701|2013-02-20 01:00,20,53.12,53.24,53.12,53.24,6
20130701|2013-02-20 01:30,20,53.23,53.24,53.17,53.22,16
20130701|2013-02-20 02:00,20,53.22,53.37,53.21,53.37,56
20130701|2013-02-20 02:30,20,53.34,53.36,53.31,53.36,73
20130701|2013-02-20 03:00,20,53.35,53.41,53.24,53.32,104
20130701|2013-02-20 03:30,20,53.32,53.32,53.31,53.31,4
20130701|2013-02-20 04:00,20,53.31,53.31,53.28,53.28,20
20130701|2013-02-20 04:30,20,53.27,53.28,53.2,53.2,80
20130701|2013-02-20 05:00,20,53.2,53.24,53.2,53.22,60
20130701|2013-02-20 05:30,20,53.22,53.24,53.18,53.18,9
20130701|2013-02-20 06:00,20,53.16,53.16,53.12,53.15,7
20130701|2013-02-20 06:30,20,53.15,53.15,53.11,53.13,45
20130701|2013-02-20 07:00,20,53.15,53.24,53.09,53.22,91
20130701|2013-02-20 07:30,20,53.21,53.38,53.2,53.25,193
20130701|2013-02-20 08:00,20,53.26,53.26,52.97,53.09,662
20130701|2013-02-20 08:30,20,53.09,53.09,52.99,53.04,291
20130701|2013-02-20 09:00,20,53.01,53.01,52.94,53,216
20130701|2013-02-20 09:30,20,52.98,52.98,52.7,52.77,1270
20130701|2013-02-20 10:00,20,52.73,52.89,52.68,52.89,732
20130701|2013-02-20 10:30,20,52.9,53.03,52.87,53,884
20130701|2013-02-20 11:00,20,53.01,53.14,52.89,53.11,725
20130701|2013-02-20 11:30,20,53.13,53.19,52.98,53.02,349
20130701|2013-02-20 12:00,20,53.03,53.18,53.02,53.04,220
20130701|2013-02-20 12:30,20,53.04,53.08,52.88,52.96,334
20130701|2013-02-20 13:00,20,52.99,53.02,52.79,52.8,329
20130701|2013-02-20 13:30,20,52.8,52.87,52.63,52.73,910
20130701|2013-02-20 17:00,21,52.65,52.65,52.4,52.42,229
20130701|2013-02-20 17:30,21,52.43,52.46,52.43,52.46,6
20130701|2013-02-20 18:00,21,52.46,52.51,52.46,52.5,4
20130701|2013-02-20 18:30,21,52.48,52.48,52.48,52.48,2
20130701|2013-02-20 19:00,21,52.51,52.54,52.37,52.37,160
20130701|2013-02-20 19:30,21,52.37,52.39,52.28,52.3,187
20130701|2013-02-20 20:00,21,52.28,52.43,52.28,52.39,36
20130701|2013-02-20 20:30,21,52.35,52.36,52.32,52.36,8
20130701|2013-02-20 21:00,21,52.35,52.35,52.29,52.31,5
20130701|2013-02-20 21:30,21,52.31,52.32,52.31,52.32,2
20130701|2013-02-20 22:00,21,52.33,52.35,52.31,52.33,47
20130701|2013-02-20 22:30,21,52.38,52.41,52.32,52.32,20
20130701|2013-02-20 23:00,21,52.29,52.29,52.29,52.29,3
20130701|2013-02-20 23:30,21,52.27,52.28,52.15,52.2,171
20130701|2013-02-21 00:00,21,52.18,52.27,52.18,52.26,21
20130701|2013-02-21 00:30,21,52.27,52.37,52.27,52.33,33
20130701|2013-02-21 01:00,21,52.33,52.34,52.31,52.34,26
20130701|2013-02-21 01:30,21,52.32,52.41,52.32,52.41,8
20130701|2013-02-21 02:00,21,52.42,52.46,52.39,52.39,24
20130701|2013-02-21 02:30,21,52.39,52.39,52.38,52.39,14
20130701|2013-02-21 03:00,21,52.4,52.42,52.37,52.4,15
20130701|2013-02-21 03:30,21,52.39,52.4,52.33,52.33,112
20130701|2013-02-21 04:00,21,52.31,52.35,52.31,52.35,10
20130701|2013-02-21 04:30,21,52.34,52.34,52.23,52.23,6
20130701|2013-02-21 05:00,21,52.18,52.25,52.11,52.14,165
20130701|2013-02-21 05:30,21,52.14,52.2,52.1,52.18,10
20130701|2013-02-21 06:00,21,52.18,52.31,52.18,52.29,30
20130701|2013-02-21 06:30,21,52.26,52.28,52.22,52.22,16
20130701|2013-02-21 07:00,21,52.22,52.46,52.22,52.44,309
20130701|2013-02-21 07:30,21,52.36,52.39,52.32,52.33,62
20130701|2013-02-21 08:00,21,52.36,52.38,52.27,52.27,206
20130701|2013-02-21 08:30,21,52.27,52.3,52.12,52.12,359
20130701|2013-02-21 09:00,21,52.12,52.26,52.08,52.23,833
20130701|2013-02-21 09:30,21,52.23,52.4,52.14,52.15,1265
20130701|2013-02-21 10:00,21,52.14,52.27,51.85,51.94,1307
20130701|2013-02-21 10:30,21,51.93,52.13,51.93,52.1,599
20130701|2013-02-21 11:00,21,52.11,52.2,52.02,52.2,587
20130701|2013-02-21 11:30,21,52.21,52.28,52.15,52.25,490
20130701|2013-02-21 12:00,21,52.26,52.29,52.13,52.2,201
20130701|2013-02-21 12:30,21,52.2,52.21,52.07,52.12,87
20130701|2013-02-21 13:00,21,52.17,52.17,52.03,52.05,234
20130701|2013-02-21 13:30,21,52.05,52.12,51.91,51.93,446
20130701|2013-02-21 17:00,22,51.99,52,51.95,51.97,44
20130701|2013-02-21 17:30,22,51.98,52.02,51.95,51.95,9
20130701|2013-02-21 18:00,22,51.97,51.97,51.84,51.84,14
20130701|2013-02-21 18:30,22,51.81,51.91,51.81,51.91,5
20130701|2013-02-21 19:00,22,51.98,52.11,51.93,52.1,381
20130701|2013-02-21 19:30,22,52.1,52.2,52.07,52.12,160
20130701|2013-02-21 20:00,22,52.12,52.12,52.06,52.06,30
20130701|2013-02-21 20:30,22,52.09,52.11,52.08,52.11,187
20130701|2013-02-21 21:00,22,52.09,52.39,52.09,52.39,249
20130701|2013-02-21 21:30,22,52.39,52.4,52.34,52.36,97
20130701|2013-02-21 22:00,22,52.37,52.37,52.28,52.29,27
20130701|2013-02-21 22:30,22,52.28,52.37,52.28,52.29,46
20130701|2013-02-21 23:00,22,52.31,52.36,52.29,52.33,24
20130701|2013-02-21 23:30,22,52.33,52.5,52.33,52.49,163
20130701|2013-02-22 00:00,22,52.49,52.58,52.36,52.43,115
20130701|2013-02-22 00:30,22,52.43,52.43,52.3,52.3,64
20130701|2013-02-22 01:00,22,52.31,52.31,52.23,52.25,12
20130701|2013-02-22 01:30,22,52.3,52.47,52.3,52.43,45
20130701|2013-02-22 02:00,22,52.43,52.44,52.38,52.38,81
20130701|2013-02-22 02:30,22,52.44,52.44,52.3,52.34,43
20130701|2013-02-22 03:00,22,52.32,52.37,52.31,52.31,7
20130701|2013-02-22 03:30,22,52.25,52.29,52.25,52.27,13
20130701|2013-02-22 04:00,22,52.24,52.24,52.24,52.24,15
20130701|2013-02-22 04:30,22,52.2,52.2,52.11,52.15,15
20130701|2013-02-22 05:00,22,52.16,52.16,52.15,52.15,5
20130701|2013-02-22 05:30,22,52.15,52.17,52.14,52.14,8
20130701|2013-02-22 06:00,22,52.17,52.17,52.12,52.15,54
20130701|2013-02-22 06:30,22,52.15,52.18,52.09,52.09,33
20130701|2013-02-22 07:00,22,52.08,52.08,51.96,51.99,88
20130701|2013-02-22 07:30,22,51.96,51.99,51.93,51.98,13
20130701|2013-02-22 08:00,22,52.02,52.04,51.92,52.01,147
20130701|2013-02-22 08:30,22,52.02,52.1,51.96,52.01,44
20130701|2013-02-22 09:00,22,51.99,52.01,51.97,51.99,63
20130701|2013-02-22 09:30,22,51.97,51.99,51.74,51.79,961
20130701|2013-02-22 10:00,22,51.79,51.8,51.43,51.51,1269
20130701|2013-02-22 10:30,22,51.51,51.6,51.22,51.38,1109
20130701|2013-02-22 11:00,22,51.37,51.41,51.11,51.15,838
20130701|2013-02-22 11:30,22,51.15,51.43,51.12,51.29,387
20130701|2013-02-22 12:00,22,51.28,51.31,51.15,51.19,581
20130701|2013-02-22 12:30,22,51.19,51.22,51.11,51.17,356
20130701|2013-02-22 13:00,22,51.18,51.38,51.11,51.25,623
20130701|2013-02-22 13:30,22,51.27,51.27,50.98,51.02,1162
20130701|2013-02-24 17:00,25,51.02,51.02,50.75,50.8,346
20130701|2013-02-24 17:30,25,50.78,50.84,50.75,50.8,84
20130701|2013-02-24 18:00,25,50.79,50.86,50.71,50.74,91
20130701|2013-02-24 18:30,25,50.75,50.93,50.75,50.88,50
20130701|2013-02-24 19:00,25,50.89,51.05,50.69,50.74,514
20130701|2013-02-24 19:30,25,50.77,50.82,50.76,50.76,35
20130701|2013-02-24 20:00,25,50.77,50.81,50.75,50.75,13
20130701|2013-02-24 20:30,25,50.74,50.75,50.7,50.72,40
20130701|2013-02-24 21:00,25,50.71,50.76,50.69,50.74,22
20130701|2013-02-24 21:30,25,50.73,50.73,50.72,50.72,2
20130701|2013-02-24 22:00,25,50.74,50.74,50.71,50.71,2
20130701|2013-02-24 22:30,25,50.71,50.71,50.7,50.7,8
20130701|2013-02-24 23:00,25,50.76,50.76,50.73,50.73,2
20130701|2013-02-24 23:30,25,50.77,50.79,50.75,50.78,26
20130701|2013-02-25 00:00,25,50.79,50.91,50.77,50.9,40
20130701|2013-02-25 00:30,25,50.87,50.87,50.53,50.53,69
20130701|2013-02-25 01:00,25,50.58,50.58,50.55,50.55,8
20130701|2013-02-25 01:30,25,50.55,50.66,50.55,50.66,9
20130701|2013-02-25 02:00,25,50.67,50.81,50.67,50.74,44
20130701|2013-02-25 02:30,25,50.77,50.86,50.76,50.82,21
20130701|2013-02-25 03:00,25,50.82,50.87,50.8,50.84,17
20130701|2013-02-25 03:30,25,50.81,50.81,50.45,50.67,75
20130701|2013-02-25 04:00,25,50.75,50.93,50.74,50.93,113
20130701|2013-02-25 04:30,25,50.98,51.01,50.94,50.99,190
20130701|2013-02-25 05:00,25,50.99,51.03,50.78,50.78,237
20130701|2013-02-25 05:30,25,50.8,50.88,50.72,50.86,131
20130701|2013-02-25 06:00,25,50.88,50.88,50.76,50.83,108
20130701|2013-02-25 06:30,25,50.81,50.81,50.72,50.75,7
20130701|2013-02-25 07:00,25,50.75,50.76,50.63,50.67,127
20130701|2013-02-25 07:30,25,50.69,50.75,50.68,50.7,249
20130701|2013-02-25 08:00,25,50.7,50.75,50.67,50.75,477
20130701|2013-02-25 08:30,25,50.75,50.75,50.48,50.58,377
20130701|2013-02-25 09:00,25,50.62,50.64,50.47,50.51,166
20130701|2013-02-25 09:30,25,50.5,50.53,50.36,50.39,1231
20130701|2013-02-25 10:00,25,50.39,50.39,50.11,50.16,1004
20130701|2013-02-25 10:30,25,50.15,50.45,50.08,50.45,594
20130701|2013-02-25 11:00,25,50.42,50.52,50.4,50.5,585
20130701|2013-02-25 11:30,25,50.51,50.59,50.36,50.42,577
20130701|2013-02-25 12:00,25,50.42,50.47,50.37,50.47,362
20130701|2013-02-25 12:30,25,50.46,50.57,50.46,50.56,211
20130701|2013-02-25 13:00,25,50.56,50.65,50.51,50.56,721
20130701|2013-02-25 13:30,25,50.57,50.8,50.55,50.73,918
20130701|2013-02-25 17:00,26,50.67,50.68,50.63,50.68,38
20130701|2013-02-25 17:30,26,50.6,50.7,50.6,50.7,14
20130701|2013-02-25 18:00,26,50.7,50.7,50.66,50.66,4
20130701|2013-02-25 18:30,26,50.64,50.64,50.58,50.62,4
20130701|2013-02-25 19:00,26,50.64,50.84,50.64,50.72,424
20130701|2013-02-25 19:30,26,50.64,50.68,50.62,50.65,19
20130701|2013-02-25 20:00,26,50.64,50.67,50.61,50.67,10
20130701|2013-02-25 20:30,26,50.66,50.66,50.59,50.66,121
20130701|2013-02-25 21:00,26,50.61,50.61,50.51,50.51,48
20130701|2013-02-25 21:30,26,50.52,50.52,50.48,50.48,65
20130701|2013-02-25 22:00,26,50.46,50.46,50.37,50.4,221
20130701|2013-02-25 22:30,26,50.37,50.37,50.26,50.26,266
20130701|2013-02-25 23:00,26,50.27,50.27,50.21,50.21,57
20130701|2013-02-25 23:30,26,50.2,50.22,50.14,50.19,276
20130701|2013-02-26 00:00,26,50.19,50.22,50.14,50.22,100
20130701|2013-02-26 00:30,26,50.16,50.18,50.05,50.05,80
20130701|2013-02-26 01:00,26,50.08,50.13,50.06,50.13,170
20130701|2013-02-26 01:30,26,50.07,50.1,50.05,50.06,98
20130701|2013-02-26 02:00,26,50.06,50.13,50.05,50.11,90
20130701|2013-02-26 02:30,26,50.13,50.13,50.1,50.1,118
20130701|2013-02-26 03:00,26,50.1,50.12,50,50,88
20130701|2013-02-26 03:30,26,50,50.1,49.98,50.1,457
20130701|2013-02-26 04:00,26,50.1,50.13,50.1,50.13,51
20130701|2013-02-26 04:30,26,50.17,50.25,50.17,50.25,233
20130701|2013-02-26 05:00,26,50.2,50.28,50.17,50.28,23
20130701|2013-02-26 05:30,26,50.32,50.32,50.2,50.2,188
20130701|2013-02-26 06:00,26,50.18,50.18,50.16,50.17,7
20130701|2013-02-26 06:30,26,50.15,50.24,50.15,50.24,6
20130701|2013-02-26 07:00,26,50.17,50.21,50.12,50.21,84
20130701|2013-02-26 07:30,26,50.26,50.34,50.24,50.24,33
20130701|2013-02-26 08:00,26,50.23,50.4,50.23,50.37,91
20130701|2013-02-26 08:30,26,50.39,50.4,50.18,50.2,195
20130701|2013-02-26 09:00,26,50.21,50.57,50.21,50.5,489
20130701|2013-02-26 09:30,26,50.48,50.49,50.18,50.27,1147
20130701|2013-02-26 10:00,26,50.29,50.34,50.18,50.18,510
20130701|2013-02-26 10:30,26,50.19,50.19,50.02,50.03,576
20130701|2013-02-26 11:00,26,50.02,50.16,49.96,49.96,802
20130701|2013-02-26 11:30,26,49.93,50.01,49.75,49.79,738
20130701|2013-02-26 12:00,26,49.78,49.84,49.72,49.76,647
20130701|2013-02-26 12:30,26,49.75,49.84,49.7,49.7,729
20130701|2013-02-26 13:00,26,49.71,49.89,49.68,49.83,281
20130701|2013-02-26 13:30,26,49.82,49.93,49.66,49.75,706
20130701|2013-02-26 17:00,27,49.84,49.84,49.77,49.8,61
20130701|2013-02-26 17:30,27,49.82,49.82,49.77,49.82,13
20130701|2013-02-26 18:00,27,49.83,49.83,49.83,49.83,2
20130701|2013-02-26 18:30,27,49.83,49.87,49.83,49.84,9
20130701|2013-02-26 19:00,27,49.85,49.87,49.71,49.87,69
20130701|2013-02-26 19:30,27,49.86,49.86,49.65,49.68,69
20130701|2013-02-26 20:00,27,49.71,49.73,49.66,49.71,35
20130701|2013-02-26 20:30,27,49.67,49.76,49.64,49.73,23
20130701|2013-02-26 21:00,27,49.76,49.78,49.73,49.73,7
20130701|2013-02-26 21:30,27,49.72,49.79,49.72,49.79,9
20130701|2013-02-26 22:00,27,49.8,49.81,49.77,49.81,6
20130701|2013-02-26 22:30,27,49.75,49.78,49.74,49.74,22
20130701|2013-02-26 23:00,27,49.73,49.79,49.73,49.78,56
20130701|2013-02-26 23:30,27,49.78,49.9,49.78,49.87,20
20130701|2013-02-27 00:00,27,49.85,49.9,49.8,49.89,48
20130701|2013-02-27 00:30,27,49.89,49.89,49.87,49.89,24
20130701|2013-02-27 01:00,27,49.95,50.01,49.95,50.01,4
20130701|2013-02-27 01:30,27,49.97,49.98,49.96,49.96,51
20130701|2013-02-27 02:00,27,49.95,49.95,49.9,49.9,3
20130701|2013-02-27 02:30,27,49.93,50.01,49.92,50.01,69
20130701|2013-02-27 03:00,27,49.99,49.99,49.88,49.92,64
20130701|2013-02-27 03:30,27,49.96,49.96,49.87,49.9,45
20130701|2013-02-27 05:00,27,49.97,50.01,49.97,49.97,11
20130701|2013-02-27 05:30,27,49.96,50.03,49.96,50.03,12
20130701|2013-02-27 06:00,27,50.02,50.13,49.98,50.11,57
20130701|2013-02-27 06:30,27,50.14,50.17,50.14,50.15,15
20130701|2013-02-27 07:00,27,50.09,50.09,50.06,50.07,14
20130701|2013-02-27 07:30,27,50.04,50.09,50.04,50.09,150
20130701|2013-02-27 08:00,27,50.1,50.22,50.1,50.12,49
20130701|2013-02-27 08:30,27,50.16,50.16,49.94,50,300
20130701|2013-02-27 09:00,27,50.01,50.07,49.9,49.94,89
20130701|2013-02-27 09:30,27,49.9,49.95,49.7,49.75,759
20130701|2013-02-27 10:00,27,49.74,49.8,49.72,49.74,363
20130701|2013-02-27 10:30,27,49.73,49.8,49.61,49.76,463
20130701|2013-02-27 11:00,27,49.75,49.79,49.69,49.77,445
20130701|2013-02-27 11:30,27,49.79,50.16,49.78,50.14,537
20130701|2013-02-27 12:00,27,50.17,50.24,50.05,50.05,362
20130701|2013-02-27 12:30,27,50.05,50.24,49.99,50.14,470
20130701|2013-02-27 13:00,27,50.17,50.18,50.05,50.08,424
20130701|2013-02-27 13:30,27,50.1,50.2,49.96,49.98,871
20130701|2013-02-27 17:00,28,50,50.12,49.93,50.05,35
20130701|2013-02-27 17:30,28,49.99,50.01,49.99,50.01,5
20130701|2013-02-27 18:00,28,50.03,50.14,50.03,50.14,6
20130701|2013-02-27 18:30,28,50.14,50.14,50.1,50.1,8
20130701|2013-02-27 19:00,28,50.04,50.05,49.93,50,43
20130701|2013-02-27 19:30,28,50,50.01,49.94,49.96,44
20130701|2013-02-27 20:00,28,49.97,50.01,49.95,50.01,20
20130701|2013-02-27 20:30,28,49.98,50.04,49.89,49.89,41
20130701|2013-02-27 21:00,28,49.86,49.92,49.76,49.9,127
20130701|2013-02-27 21:30,28,49.87,49.87,49.8,49.83,43
20130701|2013-02-27 22:00,28,49.82,49.89,49.82,49.85,21
20130701|2013-02-27 22:30,28,49.83,49.84,49.81,49.81,13
20130701|2013-02-27 23:00,28,49.84,49.87,49.84,49.87,5
20130701|2013-02-27 23:30,28,49.87,49.9,49.74,49.76,38
20130701|2013-02-28 00:00,28,49.76,49.77,49.7,49.7,5
20130701|2013-02-28 00:30,28,49.69,49.73,49.66,49.69,63
20130701|2013-02-28 01:00,28,49.69,49.69,49.58,49.64,58
20130701|2013-02-28 01:30,28,49.72,49.74,49.64,49.67,14
20130701|2013-02-28 02:00,28,49.69,49.71,49.65,49.7,46
20130701|2013-02-28 02:30,28,49.71,49.8,49.71,49.8,25
20130701|2013-02-28 03:00,28,49.79,49.82,49.77,49.77,14
20130701|2013-02-28 03:30,28,49.81,49.83,49.77,49.81,99
20130701|2013-02-28 04:00,28,49.79,49.82,49.79,49.82,4
20130701|2013-02-28 04:30,28,49.83,49.93,49.81,49.81,20
20130701|2013-02-28 05:00,28,49.88,49.92,49.84,49.84,29
20130701|2013-02-28 05:30,28,49.85,49.86,49.8,49.8,5
20130701|2013-02-28 06:00,28,49.78,49.82,49.73,49.82,20
20130701|2013-02-28 06:30,28,49.82,49.9,49.81,49.86,27
20130701|2013-02-28 07:00,28,49.85,49.92,49.83,49.85,196
20130701|2013-02-28 07:30,28,49.85,50.04,49.83,49.99,481
20130701|2013-02-28 08:00,28,50,50.01,49.87,49.93,121
20130701|2013-02-28 08:30,28,49.93,50.05,49.93,50.02,227
20130701|2013-02-28 09:00,28,50.03,50.14,49.99,50.09,288
20130701|2013-02-28 09:30,28,50.1,50.15,49.96,49.99,2155
20130701|2013-02-28 10:00,28,49.98,50.01,49.84,49.89,601
20130701|2013-02-28 10:30,28,49.87,49.9,49.72,49.79,553
20130701|2013-02-28 11:00,28,49.78,49.86,49.73,49.78,610
20130701|2013-02-28 11:30,28,49.75,49.87,49.73,49.75,626
20130701|2013-02-28 12:00,28,49.72,49.76,49.68,49.7,348
20130701|2013-02-28 12:30,28,49.71,49.74,49.62,49.63,451
20130701|2013-02-28 13:00,28,49.64,49.64,49.55,49.61,458
20130701|2013-02-28 13:30,28,49.6,49.63,49.36,49.45,1710
20130701|2013-02-28 17:00,1,49.52,49.52,49.45,49.47,28
20130701|2013-02-28 17:30,1,49.46,49.5,49.45,49.45,71
20130701|2013-02-28 18:00,1,49.44,49.45,49.43,49.43,24
20130701|2013-02-28 18:30,1,49.45,49.51,49.42,49.42,100
20130701|2013-02-28 19:00,1,49.42,49.49,49.38,49.4,106
20130701|2013-02-28 19:30,1,49.4,49.52,49.4,49.52,69
20130701|2013-02-28 20:00,1,49.53,49.6,49.52,49.53,36
20130701|2013-02-28 20:30,1,49.56,49.57,49.48,49.48,79
20130701|2013-02-28 21:00,1,49.5,49.5,49.43,49.45,118
20130701|2013-02-28 21:30,1,49.43,49.45,49.4,49.4,120
20130701|2013-02-28 22:00,1,49.43,49.46,49.43,49.43,6
20130701|2013-02-28 22:30,1,49.45,49.46,49.44,49.46,8
20130701|2013-02-28 23:00,1,49.46,49.46,49.4,49.4,47
20130701|2013-02-28 23:30,1,49.4,49.45,49.4,49.42,122
20130701|2013-03-01 00:00,1,49.43,49.52,49.4,49.52,53
20130701|2013-03-01 00:30,1,49.5,49.57,49.5,49.57,53
20130701|2013-03-01 01:00,1,49.56,49.81,49.54,49.78,212
20130701|2013-03-01 01:30,1,49.75,49.76,49.69,49.71,31
20130701|2013-03-01 02:00,1,49.73,49.73,49.61,49.61,25
20130701|2013-03-01 02:30,1,49.69,49.69,49.69,49.69,17
20130701|2013-03-01 03:00,1,49.69,49.7,49.63,49.64,100
20130701|2013-03-01 03:30,1,49.64,49.64,49.34,49.34,225
20130701|2013-03-01 04:00,1,49.34,49.34,49.27,49.29,100
20130701|2013-03-01 04:30,1,49.26,49.26,49.16,49.17,256
20130701|2013-03-01 05:00,1,49.18,49.28,49.14,49.28,415
20130701|2013-03-01 05:30,1,49.28,49.31,49.2,49.2,27
20130701|2013-03-01 06:00,1,49.2,49.21,49.16,49.18,171
20130701|2013-03-01 06:30,1,49.16,49.17,49.14,49.16,205
20130701|2013-03-01 07:00,1,49.17,49.21,49.15,49.21,94
20130701|2013-03-01 07:30,1,49.2,49.29,49.18,49.21,259
20130701|2013-03-01 08:00,1,49.2,49.2,49.1,49.11,91
20130701|2013-03-01 08:30,1,49.12,49.14,48.97,49.03,352
20130701|2013-03-01 09:00,1,49.03,49.21,49,49.19,307
20130701|2013-03-01 09:30,1,49.2,49.27,49.07,49.24,1016
20130701|2013-03-01 10:00,1,49.22,49.26,49.11,49.14,440
20130701|2013-03-01 10:30,1,49.15,49.18,49.04,49.16,432
20130701|2013-03-01 11:00,1,49.15,49.21,49.08,49.1,444
20130701|2013-03-01 11:30,1,49.1,49.22,49.09,49.17,416
20130701|2013-03-01 12:00,1,49.17,49.2,49.07,49.19,551
20130701|2013-03-01 12:30,1,49.17,49.6,49.16,49.56,1012
20130701|2013-03-01 13:00,1,49.59,49.79,49.59,49.79,648
20130701|2013-03-01 13:30,1,49.77,50,49.67,49.99,1238
20130701|2013-03-03 17:00,4,49.8,49.88,49.74,49.87,54
20130701|2013-03-03 17:30,4,49.88,49.89,49.76,49.79,42
20130701|2013-03-03 18:00,4,49.78,49.86,49.75,49.75,33
20130701|2013-03-03 18:30,4,49.78,49.83,49.78,49.82,9
20130701|2013-03-03 19:00,4,49.85,49.93,49.79,49.84,65
20130701|2013-03-03 19:30,4,49.82,49.94,49.77,49.94,10
20130701|2013-03-03 20:00,4,49.88,49.89,49.87,49.87,12
20130701|2013-03-03 20:30,4,49.92,50.04,49.92,50.04,51
20130701|2013-03-03 21:00,4,50,50.02,49.92,49.92,29
20130701|2013-03-03 21:30,4,49.91,49.95,49.87,49.92,63
20130701|2013-03-03 22:00,4,49.91,50.07,49.91,50.07,20
20130701|2013-03-03 22:30,4,50.05,50.15,50.05,50.12,29
20130701|2013-03-03 23:00,4,50.09,50.11,50.06,50.08,69
20130701|2013-03-03 23:30,4,50.09,50.21,50.03,50.19,313
20130701|2013-03-04 00:00,4,50.2,50.24,50.18,50.24,29
20130701|2013-03-04 00:30,4,50.22,50.3,50.1,50.1,148
20130701|2013-03-04 01:00,4,50.1,50.1,49.92,50.03,183
20130701|2013-03-04 01:30,4,50.02,50.05,49.88,49.9,58
20130701|2013-03-04 02:00,4,49.9,49.9,49.8,49.82,104
20130701|2013-03-04 02:30,4,49.82,50.05,49.78,50.03,269
20130701|2013-03-04 03:00,4,50.02,50.04,49.8,50.02,162
20130701|2013-03-04 03:30,4,50,50.02,49.78,49.85,75
20130701|2013-03-04 04:00,4,49.85,49.9,49.85,49.89,106
20130701|2013-03-04 04:30,4,49.88,50.08,49.88,50.02,82
20130701|2013-03-04 05:00,4,50.02,50.02,50.01,50.01,16
20130701|2013-03-04 05:30,4,50.02,50.13,50.02,50.13,12
20130701|2013-03-04 06:00,4,50.11,50.12,50.08,50.08,24
20130701|2013-03-04 06:30,4,50.1,50.15,49.98,50.02,68
20130701|2013-03-04 07:00,4,50,50.02,49.97,49.99,30
20130701|2013-03-04 07:30,4,50.05,50.06,50,50.06,62
20130701|2013-03-04 08:00,4,50.04,50.11,49.96,49.96,96
20130701|2013-03-04 08:30,4,49.92,50.11,49.92,50.09,229
20130701|2013-03-04 09:00,4,50.11,50.26,50.11,50.25,346
20130701|2013-03-04 09:30,4,50.25,50.27,50.06,50.18,1586
20130701|2013-03-04 10:00,4,50.18,50.3,50.13,50.27,670
20130701|2013-03-04 10:30,4,50.25,50.3,49.9,49.95,784
20130701|2013-03-04 11:00,4,49.97,50.29,49.88,50.22,417
20130701|2013-03-04 11:30,4,50.21,50.45,50.21,50.24,827
20130701|2013-03-04 12:00,4,50.23,50.34,50.17,50.3,367
20130701|2013-03-04 12:30,4,50.31,50.43,50.26,50.43,133
20130701|2013-03-04 13:00,4,50.43,50.61,50.43,50.54,363
20130701|2013-03-04 13:30,4,50.51,50.56,50.42,50.53,387
20130701|2013-03-04 17:00,5,50.52,50.55,50.48,50.51,40
20130701|2013-03-04 17:30,5,50.49,50.54,50.46,50.5,69
20130701|2013-03-04 18:00,5,50.53,50.67,50.5,50.67,79
20130701|2013-03-04 18:30,5,50.64,50.65,50.56,50.56,30
20130701|2013-03-04 19:00,5,50.55,50.67,50.54,50.66,54
20130701|2013-03-04 19:30,5,50.67,50.76,50.63,50.69,100
20130701|2013-03-04 20:00,5,50.72,50.73,50.63,50.65,78
20130701|2013-03-04 20:30,5,50.64,50.64,50.53,50.6,122
20130701|2013-03-04 21:00,5,50.57,50.66,50.54,50.61,27
20130701|2013-03-04 21:30,5,50.56,50.58,50.56,50.58,6
20130701|2013-03-04 22:00,5,50.58,50.58,50.55,50.55,5
20130701|2013-03-04 22:30,5,50.55,50.56,50.5,50.5,17
20130701|2013-03-04 23:30,5,50.5,50.56,50.44,50.54,24
20130701|2013-03-05 00:00,5,50.54,50.54,50.34,50.38,49
20130701|2013-03-05 00:30,5,50.38,50.4,50.36,50.4,18
20130701|2013-03-05 01:00,5,50.41,50.46,50.4,50.4,21
20130701|2013-03-05 01:30,5,50.42,50.66,50.42,50.57,41
20130701|2013-03-05 02:00,5,50.57,50.6,50.56,50.6,12
20130701|2013-03-05 02:30,5,50.61,50.61,50.58,50.59,4
20130701|2013-03-05 03:00,5,50.57,50.58,50.43,50.43,32
20130701|2013-03-05 03:30,5,50.46,50.46,50.41,50.41,5
20130701|2013-03-05 04:00,5,50.43,50.49,50.41,50.48,14
20130701|2013-03-05 04:30,5,50.51,50.51,50.45,50.46,5
20130701|2013-03-05 05:00,5,50.46,50.46,50.4,50.4,10
20130701|2013-03-05 05:30,5,50.4,50.4,50.3,50.3,13
20130701|2013-03-05 06:00,5,50.31,50.43,50.31,50.43,12
20130701|2013-03-05 06:30,5,50.45,50.47,50.43,50.44,106
20130701|2013-03-05 07:00,5,50.44,50.49,50.44,50.46,85
20130701|2013-03-05 07:30,5,50.46,50.5,50.46,50.5,38
20130701|2013-03-05 08:00,5,50.52,50.74,50.47,50.63,159
20130701|2013-03-05 08:30,5,50.65,50.82,50.65,50.79,154
20130701|2013-03-05 09:00,5,50.8,50.86,50.67,50.8,260
20130701|2013-03-05 09:30,5,50.81,51,50.77,50.96,1521
20130701|2013-03-05 10:00,5,50.94,50.94,50.67,50.75,709
20130701|2013-03-05 10:30,5,50.75,50.75,50.6,50.62,592
20130701|2013-03-05 11:00,5,50.62,50.63,50.52,50.59,227
20130701|2013-03-05 11:30,5,50.58,50.63,50.52,50.59,504
20130701|2013-03-05 12:00,5,50.59,50.73,50.58,50.63,522
20130701|2013-03-05 12:30,5,50.63,50.64,50.37,50.39,469
20130701|2013-03-05 13:00,5,50.4,50.46,50.38,50.46,97
20130701|2013-03-05 13:30,5,50.46,50.52,50.3,50.52,703
20130701|2013-03-05 17:00,6,50.38,50.56,50.38,50.5,56
20130701|2013-03-05 17:30,6,50.46,50.46,50.46,50.46,1
20130701|2013-03-05 18:00,6,50.47,50.49,50.46,50.46,6
20130701|2013-03-05 18:30,6,50.43,50.45,50.4,50.44,17
20130701|2013-03-05 19:00,6,50.37,50.5,50.32,50.41,114
20130701|2013-03-05 19:30,6,50.42,50.47,50.38,50.46,46
20130701|2013-03-05 20:00,6,50.47,50.54,50.46,50.51,43
20130701|2013-03-05 20:30,6,50.51,50.57,50.4,50.49,113
20130701|2013-03-05 21:00,6,50.49,50.49,50.42,50.42,32
20130701|2013-03-05 21:30,6,50.44,50.44,50.44,50.44,3
20130701|2013-03-05 22:00,6,50.5,50.5,50.5,50.5,23
20130701|2013-03-05 23:30,6,50.49,50.52,50.48,50.5,39
20130701|2013-03-06 00:00,6,50.5,50.59,50.5,50.58,19
20130701|2013-03-06 00:30,6,50.55,50.55,50.5,50.5,58
20130701|2013-03-06 01:00,6,50.55,50.55,50.55,50.55,1
20130701|2013-03-06 01:30,6,50.51,50.51,50.49,50.49,11
20130701|2013-03-06 02:00,6,50.43,50.44,50.4,50.42,43
20130701|2013-03-06 02:30,6,50.44,50.45,50.38,50.4,10
20130701|2013-03-06 03:00,6,50.39,50.39,50.39,50.39,2
20130701|2013-03-06 03:30,6,50.36,50.42,50.34,50.42,15
20130701|2013-03-06 04:00,6,50.39,50.39,50.39,50.39,1
20130701|2013-03-06 04:30,6,50.4,50.42,50.4,50.41,43
20130701|2013-03-06 05:00,6,50.43,50.49,50.42,50.49,67
20130701|2013-03-06 05:30,6,50.49,50.52,50.43,50.43,79
20130701|2013-03-06 06:00,6,50.49,50.49,50.48,50.48,2
20130701|2013-03-06 06:30,6,50.49,50.52,50.41,50.47,35
20130701|2013-03-06 07:00,6,50.44,50.52,50.44,50.52,18
20130701|2013-03-06 07:30,6,50.48,50.48,50.39,50.43,129
20130701|2013-03-06 08:00,6,50.45,50.53,50.45,50.53,97
20130701|2013-03-06 08:30,6,50.53,50.53,50.47,50.51,371
20130701|2013-03-06 09:00,6,50.52,50.53,50.22,50.32,640
20130701|2013-03-06 09:30,6,50.31,50.62,50.28,50.49,1608
20130701|2013-03-06 10:00,6,50.5,50.52,50.33,50.35,867
20130701|2013-03-06 10:30,6,50.34,50.51,50.29,50.5,359
20130701|2013-03-06 11:00,6,50.49,50.49,50.4,50.42,187
20130701|2013-03-06 11:30,6,50.43,50.46,50.38,50.42,320
20130701|2013-03-06 12:00,6,50.39,50.39,50.27,50.31,257
20130701|2013-03-06 12:30,6,50.31,50.34,50.25,50.33,200
20130701|2013-03-06 13:00,6,50.31,50.42,50.29,50.42,148
20130701|2013-03-06 13:30,6,50.42,50.53,50.42,50.5,384
20130701|2013-03-06 17:00,7,50.48,50.49,50.37,50.39,24
20130701|2013-03-06 17:30,7,50.39,50.39,50.39,50.39,3
20130701|2013-03-06 18:00,7,50.35,50.37,50.35,50.37,14
20130701|2013-03-06 18:30,7,50.35,50.36,50.33,50.33,8
20130701|2013-03-06 19:00,7,50.34,50.41,50.33,50.33,33
20130701|2013-03-06 19:30,7,50.31,50.43,50.31,50.37,34
20130701|2013-03-06 20:00,7,50.29,50.36,50.29,50.32,21
20130701|2013-03-06 20:30,7,50.33,50.35,50.28,50.28,20
20130701|2013-03-06 21:00,7,50.29,50.32,50.14,50.16,50
20130701|2013-03-06 21:30,7,50.13,50.13,50.1,50.11,11
20130701|2013-03-06 22:00,7,50.16,50.16,50.1,50.14,23
20130701|2013-03-06 22:30,7,50.17,50.17,50.17,50.17,1
20130701|2013-03-06 23:00,7,50.15,50.15,50.13,50.13,4
20130701|2013-03-06 23:30,7,50.13,50.17,50.1,50.1,22
20130701|2013-03-07 00:00,7,50.18,50.18,50.11,50.14,43
20130701|2013-03-07 00:30,7,50.18,50.27,50.17,50.26,18
20130701|2013-03-07 01:00,7,50.25,50.31,50.25,50.31,19
20130701|2013-03-07 01:30,7,50.31,50.43,50.31,50.4,26
20130701|2013-03-07 02:00,7,50.39,50.51,50.39,50.51,13
20130701|2013-03-07 02:30,7,50.52,50.58,50.51,50.58,13
20130701|2013-03-07 03:00,7,50.53,50.58,50.53,50.58,56
20130701|2013-03-07 03:30,7,50.58,50.59,50.55,50.57,66
20130701|2013-03-07 04:00,7,50.55,50.55,50.5,50.5,49
20130701|2013-03-07 04:30,7,50.51,50.53,50.47,50.47,18
20130701|2013-03-07 05:00,7,50.53,50.57,50.52,50.57,55
20130701|2013-03-07 05:30,7,50.57,50.57,50.51,50.52,16
20130701|2013-03-07 06:00,7,50.56,50.58,50.56,50.57,3
20130701|2013-03-07 06:30,7,50.58,50.6,50.58,50.6,32
20130701|2013-03-07 07:00,7,50.56,50.56,50.42,50.42,39
20130701|2013-03-07 07:30,7,50.49,50.61,50.39,50.42,318
20130701|2013-03-07 08:00,7,50.43,50.56,50.37,50.51,70
20130701|2013-03-07 08:30,7,50.52,50.58,50.47,50.49,93
20130701|2013-03-07 09:00,7,50.55,50.65,50.55,50.59,139
20130701|2013-03-07 09:30,7,50.6,50.63,50.48,50.58,434
20130701|2013-03-07 10:00,7,50.56,50.59,50.52,50.55,107
20130701|2013-03-07 10:30,7,50.56,50.6,50.55,50.55,131
20130701|2013-03-07 11:00,7,50.57,50.91,50.57,50.87,467
20130701|2013-03-07 11:30,7,50.88,50.89,50.79,50.86,317
20130701|2013-03-07 12:00,7,50.86,50.94,50.82,50.9,289
20130701|2013-03-07 12:30,7,50.9,51,50.9,50.93,525
20130701|2013-03-07 13:00,7,50.94,50.96,50.86,50.87,307
20130701|2013-03-07 13:30,7,50.86,50.91,50.75,50.83,653
20130701|2013-03-07 17:00,8,50.95,50.95,50.73,50.73,18
20130701|2013-03-07 17:30,8,50.71,50.77,50.71,50.77,4
20130701|2013-03-07 18:00,8,50.75,50.78,50.75,50.78,2
20130701|2013-03-07 18:30,8,50.82,50.82,50.73,50.78,215
20130701|2013-03-07 19:00,8,50.77,50.95,50.75,50.76,196
20130701|2013-03-07 19:30,8,50.76,50.87,50.74,50.81,52
20130701|2013-03-07 20:00,8,50.79,50.85,50.79,50.84,10
20130701|2013-03-07 20:30,8,50.81,50.87,50.79,50.87,31
20130701|2013-03-07 21:00,8,50.83,50.92,50.78,50.92,26
20130701|2013-03-07 21:30,8,50.85,50.85,50.85,50.85,3
20130701|2013-03-07 22:00,8,50.85,50.88,50.85,50.88,2
20130701|2013-03-07 22:30,8,50.85,50.85,50.85,50.85,4
20130701|2013-03-07 23:00,8,50.88,50.88,50.85,50.88,4
20130701|2013-03-07 23:30,8,50.86,50.88,50.85,50.87,33
20130701|2013-03-08 00:00,8,50.83,50.84,50.8,50.84,13
20130701|2013-03-08 00:30,8,50.8,50.85,50.77,50.8,11
20130701|2013-03-08 01:00,8,50.84,50.88,50.84,50.88,110
20130701|2013-03-08 01:30,8,50.88,50.91,50.88,50.9,52
20130701|2013-03-08 02:00,8,50.89,50.91,50.8,50.8,29
20130701|2013-03-08 02:30,8,50.77,50.91,50.77,50.89,101
20130701|2013-03-08 03:00,8,50.89,50.96,50.88,50.92,61
20130701|2013-03-08 03:30,8,50.92,50.92,50.88,50.88,18
20130701|2013-03-08 04:00,8,50.98,50.99,50.92,50.93,59
20130701|2013-03-08 04:30,8,50.92,50.98,50.9,50.94,36
20130701|2013-03-08 05:00,8,50.9,50.95,50.88,50.92,25
20130701|2013-03-08 05:30,8,50.91,50.91,50.88,50.88,36
20130701|2013-03-08 06:00,8,50.85,50.85,50.79,50.8,11
20130701|2013-03-08 06:30,8,50.82,50.82,50.69,50.69,79
20130701|2013-03-08 07:00,8,50.7,50.7,50.59,50.65,142
20130701|2013-03-08 07:30,8,50.67,50.75,50.6,50.65,76
20130701|2013-03-08 08:00,8,50.65,50.75,50.65,50.66,227
20130701|2013-03-08 08:30,8,50.67,50.8,50.66,50.79,142
20130701|2013-03-08 09:00,8,50.78,50.84,50.78,50.8,211
20130701|2013-03-08 09:30,8,50.81,50.86,50.52,50.55,1422
20130701|2013-03-08 10:00,8,50.55,50.55,50.44,50.45,941
20130701|2013-03-08 10:30,8,50.45,50.54,50.44,50.5,305
20130701|2013-03-08 11:00,8,50.5,50.63,50.15,50.46,1311
20130701|2013-03-08 11:30,8,50.38,50.58,50.31,50.58,233
20130701|2013-03-08 12:00,8,50.6,50.74,50.6,50.74,463
20130701|2013-03-08 12:30,8,50.71,50.76,50.56,50.56,312
20130701|2013-03-08 13:00,8,50.56,50.67,50.44,50.48,690
20130701|2013-03-08 13:30,8,50.49,50.71,50.42,50.45,1521
20130701|2013-03-10 17:00,11,50.64,50.77,50.54,50.68,97
20130701|2013-03-10 17:30,11,50.66,50.67,50.6,50.62,26
20130701|2013-03-10 18:00,11,50.65,50.67,50.58,50.66,16
20130701|2013-03-10 18:30,11,50.61,50.61,50.53,50.55,54
20130701|2013-03-10 19:00,11,50.56,50.58,50.56,50.58,6
20130701|2013-03-10 19:30,11,50.58,50.62,50.58,50.62,3
20130701|2013-03-10 20:00,11,50.56,50.58,50.53,50.58,43
20130701|2013-03-10 20:30,11,50.6,50.6,50.53,50.57,121
20130701|2013-03-10 21:00,11,50.6,50.63,50.59,50.59,9
20130701|2013-03-10 21:30,11,50.63,50.63,50.56,50.56,32
20130701|2013-03-10 22:00,11,50.56,50.58,50.49,50.49,42
20130701|2013-03-10 22:30,11,50.53,50.57,50.53,50.53,15
20130701|2013-03-10 23:00,11,50.53,50.53,50.53,50.53,1
20130701|2013-03-10 23:30,11,50.52,50.52,50.52,50.52,1
20130701|2013-03-11 00:00,11,50.54,50.56,50.54,50.56,5
20130701|2013-03-11 00:30,11,50.55,50.55,50.41,50.41,109
20130701|2013-03-11 01:00,11,50.42,50.51,50.38,50.38,37
20130701|2013-03-11 01:30,11,50.38,50.41,50.37,50.38,29
20130701|2013-03-11 02:00,11,50.37,50.47,50.36,50.46,17
20130701|2013-03-11 02:30,11,50.44,50.44,50.38,50.4,24
20130701|2013-03-11 03:00,11,50.4,50.47,50.39,50.43,43
20130701|2013-03-11 03:30,11,50.42,50.47,50.41,50.47,10
20130701|2013-03-11 04:00,11,50.48,50.57,50.48,50.55,42
20130701|2013-03-11 04:30,11,50.55,50.55,50.45,50.48,39
20130701|2013-03-11 05:00,11,50.48,50.51,50.47,50.51,24
20130701|2013-03-11 05:30,11,50.5,50.53,50.5,50.53,7
20130701|2013-03-11 06:00,11,50.52,50.61,50.52,50.61,14
20130701|2013-03-11 06:30,11,50.57,50.67,50.57,50.6,17
20130701|2013-03-11 07:00,11,50.63,50.63,50.51,50.53,58
20130701|2013-03-11 07:30,11,50.52,50.54,50.46,50.47,30
20130701|2013-03-11 08:00,11,50.49,50.55,50.44,50.5,135
20130701|2013-03-11 08:30,11,50.5,50.55,50.47,50.55,178
20130701|2013-03-11 09:00,11,50.54,50.54,50.43,50.45,146
20130701|2013-03-11 09:30,11,50.47,50.82,50.47,50.57,905
20130701|2013-03-11 10:00,11,50.56,50.65,50.48,50.63,577
20130701|2013-03-11 10:30,11,50.65,50.7,50.57,50.6,157
20130701|2013-03-11 11:00,11,50.61,50.85,50.56,50.76,648
20130701|2013-03-11 11:30,11,50.77,50.78,50.66,50.68,158
20130701|2013-03-11 12:00,11,50.67,50.74,50.62,50.68,696
20130701|2013-03-11 12:30,11,50.71,50.71,50.57,50.61,385
20130701|2013-03-11 13:00,11,50.62,50.73,50.57,50.62,659
20130701|2013-03-11 13:30,11,50.65,50.68,50.56,50.62,455
20130701|2013-03-11 17:00,12,50.62,50.62,50.5,50.6,38
20130701|2013-03-11 17:30,12,50.6,50.6,50.53,50.55,20
20130701|2013-03-11 18:00,12,50.53,50.54,50.53,50.53,4
20130701|2013-03-11 18:30,12,50.53,50.53,50.5,50.53,28
20130701|2013-03-11 19:00,12,50.53,50.56,50.53,50.53,7
20130701|2013-03-11 19:30,12,50.53,50.57,50.51,50.52,74
20130701|2013-03-11 20:00,12,50.49,50.51,50.41,50.43,203
20130701|2013-03-11 20:30,12,50.41,50.48,50.39,50.39,23
20130701|2013-03-11 21:00,12,50.38,50.38,50.27,50.31,63
20130701|2013-03-11 21:30,12,50.3,50.32,50.28,50.31,216
20130701|2013-03-11 22:00,12,50.32,50.32,50.25,50.27,36
20130701|2013-03-11 22:30,12,50.28,50.32,50.28,50.32,17
20130701|2013-03-11 23:00,12,50.32,50.32,50.28,50.28,7
20130701|2013-03-11 23:30,12,50.32,50.33,50.31,50.33,14
20130701|2013-03-12 00:00,12,50.33,50.34,50.3,50.34,55
20130701|2013-03-12 00:30,12,50.31,50.37,50.31,50.36,69
20130701|2013-03-12 01:00,12,50.34,50.35,50.32,50.35,20
20130701|2013-03-12 01:30,12,50.32,50.33,50.25,50.27,69
20130701|2013-03-12 02:00,12,50.23,50.29,50.21,50.24,56
20130701|2013-03-12 02:30,12,50.24,50.29,50.18,50.18,60
20130701|2013-03-12 03:00,12,50.21,50.28,50.21,50.26,84
20130701|2013-03-12 03:30,12,50.26,50.27,50.21,50.24,96
20130701|2013-03-12 04:00,12,50.24,50.24,50.22,50.22,36
20130701|2013-03-12 04:30,12,50.22,50.23,50.18,50.23,137
20130701|2013-03-12 05:00,12,50.22,50.31,50.22,50.31,97
20130701|2013-03-12 05:30,12,50.31,50.33,50.27,50.3,139
20130701|2013-03-12 06:00,12,50.31,50.44,50.28,50.35,119
20130701|2013-03-12 06:30,12,50.34,50.35,50.32,50.33,50
20130701|2013-03-12 07:00,12,50.35,50.38,50.33,50.35,89
20130701|2013-03-12 07:30,12,50.35,50.4,50.35,50.39,23
20130701|2013-03-12 08:00,12,50.41,50.54,50.4,50.54,61
20130701|2013-03-12 08:30,12,50.54,50.57,50.42,50.45,334
20130701|2013-03-12 09:00,12,50.47,50.6,50.44,50.58,150
20130701|2013-03-12 09:30,12,50.56,50.68,50.49,50.63,394
20130701|2013-03-12 10:00,12,50.61,50.66,50.46,50.48,150
20130701|2013-03-12 10:30,12,50.46,50.46,50.36,50.36,309
20130701|2013-03-12 11:00,12,50.36,50.36,50.15,50.21,737
20130701|2013-03-12 11:30,12,50.19,50.36,50.18,50.35,382
20130701|2013-03-12 12:00,12,50.32,50.33,50.21,50.32,181
20130701|2013-03-12 12:30,12,50.34,50.34,50.18,50.21,107
20130701|2013-03-12 13:00,12,50.18,50.31,50.11,50.2,736
20130701|2013-03-12 13:30,12,50.22,50.28,50.16,50.25,563
20130701|2013-03-12 17:00,13,50.25,50.27,50.18,50.23,41
20130701|2013-03-12 18:00,13,50.24,50.25,50.22,50.22,38
20130701|2013-03-12 18:30,13,50.23,50.25,50.22,50.25,4
20130701|2013-03-12 19:00,13,50.23,50.28,50.23,50.26,6
20130701|2013-03-12 19:30,13,50.27,50.28,50.27,50.28,6
20130701|2013-03-12 20:00,13,50.28,50.28,50,50,681
20130701|2013-03-12 20:30,13,50.01,50.08,49.97,49.97,145
20130701|2013-03-12 21:00,13,49.98,50.06,49.94,50.06,116
20130701|2013-03-12 21:30,13,50.05,50.07,50.01,50.07,38
20130701|2013-03-12 22:00,13,50.08,50.09,50.01,50.02,51
20130701|2013-03-12 22:30,13,50.06,50.06,50.06,50.06,1
20130701|2013-03-12 23:00,13,50.04,50.08,50.04,50.06,59
20130701|2013-03-12 23:30,13,50.06,50.06,50.02,50.03,105
20130701|2013-03-13 00:00,13,50.04,50.04,50.03,50.03,3
20130701|2013-03-13 00:30,13,50.03,50.05,49.99,49.99,107
20130701|2013-03-13 01:00,13,49.96,49.98,49.92,49.98,260
20130701|2013-03-13 01:30,13,49.97,50.01,49.91,50,18
20130701|2013-03-13 02:00,13,50.01,50.03,50,50.01,188
20130701|2013-03-13 02:30,13,50.01,50.03,50.01,50.03,8
20130701|2013-03-13 03:00,13,50.03,50.03,49.99,50,11
20130701|2013-03-13 03:30,13,50.02,50.04,50.01,50.04,30
20130701|2013-03-13 04:00,13,50.02,50.02,49.9,49.95,21
20130701|2013-03-13 04:30,13,49.93,49.98,49.93,49.98,17
20130701|2013-03-13 05:00,13,49.98,49.98,49.95,49.97,213
20130701|2013-03-13 05:30,13,49.97,50.03,49.96,49.99,129
20130701|2013-03-13 06:00,13,50.03,50.04,50,50.01,15
20130701|2013-03-13 06:30,13,50,50.03,49.87,49.87,127
20130701|2013-03-13 07:00,13,49.89,49.95,49.84,49.91,71
20130701|2013-03-13 07:30,13,49.86,49.98,49.81,49.94,172
20130701|2013-03-13 08:00,13,49.91,50,49.85,50,309
20130701|2013-03-13 08:30,13,49.96,49.97,49.91,49.95,249
20130701|2013-03-13 09:00,13,49.94,49.94,49.78,49.81,328
20130701|2013-03-13 09:30,13,49.81,49.88,49.76,49.83,712
20130701|2013-03-13 10:00,13,49.84,49.86,49.71,49.71,507
20130701|2013-03-13 10:30,13,49.71,49.73,49.59,49.66,610
20130701|2013-03-13 11:00,13,49.65,49.65,49.48,49.54,853
20130701|2013-03-13 11:30,13,49.56,49.68,49.56,49.61,384
20130701|2013-03-13 12:00,13,49.62,49.8,49.61,49.77,365
20130701|2013-03-13 12:30,13,49.78,49.79,49.69,49.72,545
20130701|2013-03-13 13:00,13,49.71,49.83,49.69,49.83,589
20130701|2013-03-13 13:30,13,49.83,49.97,49.65,49.65,1241
20130701|2013-03-13 17:00,14,49.77,49.84,49.76,49.81,33
20130701|2013-03-13 17:30,14,49.82,49.9,49.82,49.9,3
20130701|2013-03-13 18:00,14,49.9,49.94,49.9,49.91,43
20130701|2013-03-13 18:30,14,49.93,49.95,49.9,49.93,30
20130701|2013-03-13 19:00,14,49.94,49.94,49.89,49.9,21
20130701|2013-03-13 19:30,14,49.97,49.99,49.8,49.88,56
20130701|2013-03-13 20:00,14,49.86,49.88,49.59,49.61,241
20130701|2013-03-13 20:30,14,49.65,49.91,49.64,49.84,186
20130701|2013-03-13 21:00,14,49.83,49.86,49.79,49.83,81
20130701|2013-03-13 21:30,14,49.84,49.87,49.8,49.84,286
20130701|2013-03-13 22:00,14,49.84,49.87,49.76,49.77,254
20130701|2013-03-13 22:30,14,49.73,49.75,49.73,49.73,13
20130701|2013-03-13 23:00,14,49.76,49.76,49.66,49.66,24
20130701|2013-03-13 23:30,14,49.65,49.69,49.62,49.62,39
20130701|2013-03-14 00:00,14,49.65,49.65,49.64,49.64,3
20130701|2013-03-14 00:30,14,49.66,49.66,49.33,49.33,471
20130701|2013-03-14 01:00,14,49.33,49.39,49.33,49.33,185
20130701|2013-03-14 01:30,14,49.33,49.55,49.31,49.53,138
20130701|2013-03-14 02:00,14,49.53,49.6,49.47,49.56,195
20130701|2013-03-14 02:30,14,49.56,49.56,49.51,49.55,35
20130701|2013-03-14 03:00,14,49.53,49.6,49.5,49.6,28
20130701|2013-03-14 03:30,14,49.6,49.72,49.56,49.69,79
20130701|2013-03-14 04:00,14,49.65,49.65,49.56,49.58,33
20130701|2013-03-14 04:30,14,49.54,49.6,49.47,49.47,46
20130701|2013-03-14 05:00,14,49.45,49.45,49.39,49.4,217
20130701|2013-03-14 05:30,14,49.41,49.46,49.4,49.46,120
20130701|2013-03-14 06:00,14,49.45,49.45,49.37,49.37,27
20130701|2013-03-14 06:30,14,49.37,49.48,49.35,49.48,49
20130701|2013-03-14 07:00,14,49.49,49.52,49.45,49.5,67
20130701|2013-03-14 07:30,14,49.45,49.53,49.39,49.5,270
20130701|2013-03-14 08:00,14,49.51,49.61,49.51,49.6,72
20130701|2013-03-14 08:30,14,49.6,49.67,49.58,49.67,185
20130701|2013-03-14 09:00,14,49.69,49.7,49.64,49.64,140
20130701|2013-03-14 09:30,14,49.7,49.7,49.41,49.48,560
20130701|2013-03-14 10:00,14,49.49,49.68,49.49,49.6,324
20130701|2013-03-14 10:30,14,49.59,49.6,49.5,49.54,152
20130701|2013-03-14 11:00,14,49.54,49.56,49.51,49.51,278
20130701|2013-03-14 11:30,14,49.51,49.56,49.48,49.51,174
20130701|2013-03-14 12:00,14,49.53,49.55,49.43,49.43,164
20130701|2013-03-14 12:30,14,49.41,49.48,49.35,49.38,422
20130701|2013-03-14 13:00,14,49.37,49.43,49.29,49.4,789
20130701|2013-03-14 13:30,14,49.42,49.65,49.41,49.65,807
20130701|2013-03-14 17:00,15,49.81,49.81,49.58,49.65,20
20130701|2013-03-14 17:30,15,49.68,49.85,49.67,49.81,77
20130701|2013-03-14 18:00,15,49.79,49.79,49.71,49.71,28
20130701|2013-03-14 18:30,15,49.72,49.72,49.6,49.62,27
20130701|2013-03-14 19:00,15,49.67,49.67,49.67,49.67,5
20130701|2013-03-14 19:30,15,49.66,49.76,49.66,49.76,28
20130701|2013-03-14 20:00,15,49.76,49.77,49.64,49.69,70
20130701|2013-03-14 20:30,15,49.68,49.73,49.61,49.71,81
20130701|2013-03-14 21:00,15,49.67,49.74,49.63,49.69,60
20130701|2013-03-14 21:30,15,49.68,49.78,49.68,49.78,27
20130701|2013-03-14 22:00,15,49.78,49.9,49.78,49.83,138
20130701|2013-03-14 22:30,15,49.86,49.89,49.86,49.89,6
20130701|2013-03-14 23:00,15,49.86,49.92,49.86,49.91,56
20130701|2013-03-14 23:30,15,49.92,49.93,49.9,49.93,7
20130701|2013-03-15 00:00,15,49.95,49.98,49.95,49.96,70
20130701|2013-03-15 00:30,15,49.96,49.96,49.91,49.95,40
20130701|2013-03-15 01:00,15,50,50.18,50,50.1,161
20130701|2013-03-15 01:30,15,50.12,50.22,50.12,50.13,33
20130701|2013-03-15 02:00,15,50.08,50.1,50.02,50.08,139
20130701|2013-03-15 02:30,15,50.08,50.15,50.07,50.07,173
20130701|2013-03-15 03:00,15,50.07,50.14,50.06,50.06,106
20130701|2013-03-15 03:30,15,50.06,50.08,50.01,50.01,244
20130701|2013-03-15 04:00,15,50,50.03,49.98,50.03,51
20130701|2013-03-15 04:30,15,50.02,50.06,50,50.04,39
20130701|2013-03-15 05:00,15,50.04,50.04,49.92,50,204
20130701|2013-03-15 05:30,15,50,50.03,50,50.02,107
20130701|2013-03-15 06:00,15,50.01,50.03,50,50,7
20130701|2013-03-15 06:30,15,50,50.03,49.99,50.03,26
20130701|2013-03-15 07:00,15,50.01,50.05,49.88,49.92,68
20130701|2013-03-15 07:30,15,49.91,50.04,49.9,49.99,158
20130701|2013-03-15 08:00,15,50.05,50.05,49.95,49.97,100
20130701|2013-03-15 08:30,15,49.97,50.03,49.84,49.85,408
20130701|2013-03-15 09:00,15,49.86,49.95,49.86,49.89,52
20130701|2013-03-15 09:30,15,49.9,50.1,49.84,50.08,479
20130701|2013-03-15 10:00,15,50.09,50.35,50.08,50.3,967
20130701|2013-03-15 10:30,15,50.29,50.41,50.27,50.29,958
20130701|2013-03-15 11:00,15,50.27,50.31,50.1,50.19,1115
20130701|2013-03-15 11:30,15,50.22,50.23,50.07,50.1,569
20130701|2013-03-15 12:00,15,50.11,50.18,50.05,50.09,347
20130701|2013-03-15 12:30,15,50.1,50.15,50,50,265
20130701|2013-03-15 13:00,15,50,50.1,50,50.02,348
20130701|2013-03-15 13:30,15,50.02,50.2,50,50.16,871
20130701|2013-03-17 17:00,18,50.11,50.12,49.88,49.91,101
20130701|2013-03-17 17:30,18,49.9,49.98,49.87,49.96,36
20130701|2013-03-17 18:00,18,49.94,49.94,49.91,49.91,13
20130701|2013-03-17 18:30,18,49.87,49.89,49.84,49.84,12
20130701|2013-03-17 19:00,18,49.84,49.91,49.83,49.9,62
20130701|2013-03-17 19:30,18,49.91,49.92,49.9,49.92,53
20130701|2013-03-17 20:00,18,49.88,49.9,49.53,49.76,688
20130701|2013-03-17 20:30,18,49.7,49.82,49.67,49.8,83
20130701|2013-03-17 21:00,18,49.8,49.83,49.75,49.76,84
20130701|2013-03-17 21:30,18,49.73,49.8,49.7,49.8,33
20130701|2013-03-17 22:00,18,49.77,49.83,49.75,49.75,19
20130701|2013-03-17 22:30,18,49.72,49.78,49.72,49.78,6
20130701|2013-03-17 23:00,18,49.81,49.81,49.79,49.79,4
20130701|2013-03-17 23:30,18,49.8,49.84,49.8,49.82,25
20130701|2013-03-18 00:00,18,49.77,49.78,49.71,49.74,23
20130701|2013-03-18 00:30,18,49.69,49.69,49.63,49.63,327
20130701|2013-03-18 01:00,18,49.65,49.66,49.65,49.66,3
20130701|2013-03-18 01:30,18,49.68,49.71,49.62,49.68,15
20130701|2013-03-18 02:00,18,49.74,49.8,49.74,49.78,9
20130701|2013-03-18 02:30,18,49.78,49.88,49.76,49.87,74
20130701|2013-03-18 03:00,18,49.86,49.89,49.8,49.87,52
20130701|2013-03-18 03:30,18,49.87,49.87,49.71,49.76,57
20130701|2013-03-18 04:00,18,49.76,49.76,49.68,49.71,12
20130701|2013-03-18 04:30,18,49.72,49.75,49.69,49.73,60
20130701|2013-03-18 05:00,18,49.7,49.7,49.62,49.66,52
20130701|2013-03-18 05:30,18,49.67,49.71,49.65,49.71,15
20130701|2013-03-18 06:00,18,49.72,49.78,49.72,49.74,76
20130701|2013-03-18 06:30,18,49.74,49.83,49.7,49.71,348
20130701|2013-03-18 07:00,18,49.71,49.72,49.71,49.71,7
20130701|2013-03-18 07:30,18,49.71,49.74,49.69,49.72,31
20130701|2013-03-18 08:00,18,49.72,49.86,49.72,49.85,247
20130701|2013-03-18 08:30,18,49.83,49.85,49.79,49.8,58
20130701|2013-03-18 09:00,18,49.81,49.88,49.79,49.88,91
20130701|2013-03-18 09:30,18,49.88,49.91,49.48,49.63,878
20130701|2013-03-18 10:00,18,49.64,49.67,49.52,49.53,337
20130701|2013-03-18 10:30,18,49.54,49.56,49.48,49.51,403
20130701|2013-03-18 11:00,18,49.52,49.56,49.47,49.51,242
20130701|2013-03-18 11:30,18,49.51,49.65,49.49,49.65,215
20130701|2013-03-18 12:00,18,49.65,49.88,49.65,49.86,486
20130701|2013-03-18 12:30,18,49.87,49.89,49.71,49.77,291
20130701|2013-03-18 13:00,18,49.77,49.96,49.77,49.93,535
20130701|2013-03-18 13:30,18,49.93,49.98,49.9,49.94,690
20130701|2013-03-18 17:00,19,49.88,50.09,49.88,50.09,139
20130701|2013-03-18 17:30,19,50.09,50.1,50.07,50.09,8
20130701|2013-03-18 18:00,19,50.08,50.08,50.01,50.01,20
20130701|2013-03-18 18:30,19,50.01,50.02,50,50.02,26
20130701|2013-03-18 19:00,19,50,50.04,49.99,50.04,17
20130701|2013-03-18 19:30,19,50.05,50.15,50.04,50.15,73
20130701|2013-03-18 20:00,19,50.13,50.18,50.06,50.08,79
20130701|2013-03-18 20:30,19,50.05,50.08,49.99,50,50
20130701|2013-03-18 21:00,19,50.03,50.04,50.03,50.04,7
20130701|2013-03-18 21:30,19,50,50.07,49.99,50,20
20130701|2013-03-18 22:00,19,50.02,50.04,50.01,50.04,21
20130701|2013-03-18 22:30,19,50.04,50.12,50.03,50.12,41
20130701|2013-03-18 23:00,19,50.12,50.15,50.12,50.12,11
20130701|2013-03-18 23:30,19,50.13,50.15,50.13,50.15,7
20130701|2013-03-19 00:00,19,50.15,50.2,50.14,50.16,57
20130701|2013-03-19 00:30,19,50.14,50.17,50.01,50.05,58
20130701|2013-03-19 01:00,19,50.03,50.1,50.03,50.08,22
20130701|2013-03-19 01:30,19,50.11,50.11,50.07,50.1,41
20130701|2013-03-19 02:00,19,50.11,50.11,50.09,50.11,11
20130701|2013-03-19 02:30,19,50.11,50.11,50.09,50.11,22
20130701|2013-03-19 03:00,19,50.11,50.12,50.05,50.05,18
20130701|2013-03-19 03:30,19,50.01,50.01,49.91,49.92,55
20130701|2013-03-19 04:00,19,49.92,49.98,49.92,49.98,54
20130701|2013-03-19 04:30,19,49.97,49.98,49.97,49.98,3
20130701|2013-03-19 05:00,19,49.99,49.99,49.99,49.99,1
20130701|2013-03-19 05:30,19,49.99,49.99,49.97,49.99,14
20130701|2013-03-19 06:00,19,49.98,50.01,49.97,50.01,19
20130701|2013-03-19 06:30,19,50.01,50.02,49.97,49.97,32
20130701|2013-03-19 07:00,19,49.97,49.97,49.76,49.76,102
20130701|2013-03-19 07:30,19,49.79,49.84,49.74,49.81,104
20130701|2013-03-19 08:00,19,49.8,49.8,49.69,49.71,336
20130701|2013-03-19 08:30,19,49.71,49.78,49.59,49.64,210
20130701|2013-03-19 09:00,19,49.69,49.82,49.69,49.81,71
20130701|2013-03-19 09:30,19,49.81,49.9,49.76,49.78,541
20130701|2013-03-19 10:00,19,49.8,49.89,49.72,49.89,237
20130701|2013-03-19 10:30,19,49.88,50,49.8,49.81,696
20130701|2013-03-19 11:00,19,49.79,49.83,49.7,49.72,509
20130701|2013-03-19 11:30,19,49.72,49.81,49.72,49.78,82
20130701|2013-03-19 12:00,19,49.77,49.77,49.72,49.72,144
20130701|2013-03-19 12:30,19,49.71,49.72,49.61,49.62,305
20130701|2013-03-19 13:00,19,49.62,49.7,49.6,49.63,415
20130701|2013-03-19 13:30,19,49.65,49.78,49.64,49.72,566
20130701|2013-03-19 17:00,20,49.7,49.85,49.7,49.81,116
20130701|2013-03-19 17:30,20,49.83,49.89,49.83,49.89,43
20130701|2013-03-19 18:00,20,49.88,49.89,49.84,49.86,36
20130701|2013-03-19 18:30,20,49.86,49.86,49.86,49.86,2
20130701|2013-03-19 19:00,20,49.86,49.88,49.85,49.85,28
20130701|2013-03-19 19:30,20,49.85,49.85,49.76,49.78,204
20130701|2013-03-19 20:00,20,49.76,49.89,49.75,49.85,125
20130701|2013-03-19 20:30,20,49.82,49.85,49.78,49.85,48
20130701|2013-03-19 21:00,20,49.86,49.86,49.79,49.79,2
20130701|2013-03-19 21:30,20,49.88,49.88,49.81,49.86,26
20130701|2013-03-19 22:00,20,49.84,49.9,49.84,49.9,95
20130701|2013-03-19 22:30,20,49.89,50,49.89,50,106
20130701|2013-03-19 23:00,20,49.99,49.99,49.87,49.93,20
20130701|2013-03-19 23:30,20,49.95,49.96,49.91,49.91,15
20130701|2013-03-20 00:00,20,49.93,49.93,49.92,49.92,2
20130701|2013-03-20 00:30,20,49.89,49.91,49.88,49.91,5
20130701|2013-03-20 01:00,20,49.91,49.94,49.84,49.86,47
20130701|2013-03-20 01:30,20,49.88,49.94,49.88,49.9,18
20130701|2013-03-20 02:30,20,49.9,49.93,49.9,49.9,47
20130701|2013-03-20 03:00,20,49.9,49.9,49.85,49.85,44
20130701|2013-03-20 03:30,20,49.87,49.9,49.87,49.9,60
20130701|2013-03-20 04:00,20,49.87,49.87,49.81,49.82,18
20130701|2013-03-20 04:30,20,49.84,49.91,49.84,49.91,29
20130701|2013-03-20 05:00,20,49.86,49.91,49.86,49.89,27
20130701|2013-03-20 05:30,20,49.89,49.9,49.87,49.9,41
20130701|2013-03-20 06:00,20,49.89,49.94,49.89,49.9,31
20130701|2013-03-20 06:30,20,49.92,49.92,49.86,49.87,15
20130701|2013-03-20 07:00,20,49.87,49.88,49.84,49.87,28
20130701|2013-03-20 07:30,20,49.89,50.07,49.89,50.07,254
20130701|2013-03-20 08:00,20,50.08,50.15,50.04,50.05,380
20130701|2013-03-20 08:30,20,50.04,50.05,50.01,50.02,104
20130701|2013-03-20 09:00,20,50.03,50.06,49.96,49.97,109
20130701|2013-03-20 09:30,20,49.96,50.01,49.8,49.98,1036
20130701|2013-03-20 10:00,20,50.01,50.34,50,50.19,1554
20130701|2013-03-20 10:30,20,50.24,50.25,50.1,50.24,406
20130701|2013-03-20 11:00,20,50.25,50.25,50.13,50.13,456
20130701|2013-03-20 11:30,20,50.14,50.2,50.08,50.1,276
20130701|2013-03-20 12:00,20,50.11,50.17,50.06,50.08,397
20130701|2013-03-20 12:30,20,50.08,50.25,50.06,50.19,457
20130701|2013-03-20 13:00,20,50.22,50.25,50.2,50.23,122
20130701|2013-03-20 13:30,20,50.21,50.25,50.06,50.1,762
20130701|2013-03-20 17:00,21,50.1,50.17,50.08,50.17,55
20130701|2013-03-20 17:30,21,50.19,50.32,50.16,50.23,28
20130701|2013-03-20 18:00,21,50.26,50.28,50.23,50.27,11
20130701|2013-03-20 18:30,21,50.23,50.23,50.23,50.23,1
20130701|2013-03-20 19:00,21,50.21,50.24,50.21,50.24,5
20130701|2013-03-20 19:30,21,50.28,50.42,50.28,50.39,93
20130701|2013-03-20 20:00,21,50.4,50.6,50.35,50.54,212
20130701|2013-03-20 20:30,21,50.53,50.54,50.45,50.48,151
20130701|2013-03-20 21:00,21,50.49,50.49,50.48,50.48,51
20130701|2013-03-20 21:30,21,50.49,50.55,50.49,50.54,26
20130701|2013-03-20 22:00,21,50.51,50.53,50.51,50.53,4
20130701|2013-03-20 22:30,21,50.52,50.52,50.52,50.52,4
20130701|2013-03-20 23:00,21,50.53,50.56,50.52,50.55,19
20130701|2013-03-20 23:30,21,50.55,50.56,50.55,50.55,11
20130701|2013-03-21 00:00,21,50.54,50.59,50.54,50.58,15
20130701|2013-03-21 00:30,21,50.55,50.58,50.53,50.56,31
20130701|2013-03-21 01:00,21,50.52,50.55,50.49,50.49,59
20130701|2013-03-21 01:30,21,50.51,50.55,50.51,50.53,42
20130701|2013-03-21 02:00,21,50.56,50.56,50.5,50.54,220
20130701|2013-03-21 02:30,21,50.53,50.57,50.5,50.57,72
20130701|2013-03-21 03:00,21,50.53,50.66,50.53,50.61,87
20130701|2013-03-21 03:30,21,50.58,50.58,50.49,50.5,205
20130701|2013-03-21 04:00,21,50.5,50.55,50.49,50.52,58
20130701|2013-03-21 04:30,21,50.52,50.54,50.48,50.5,59
20130701|2013-03-21 05:00,21,50.51,50.52,50.47,50.48,53
20130701|2013-03-21 05:30,21,50.51,50.52,50.49,50.49,41
20130701|2013-03-21 06:00,21,50.5,50.5,50.48,50.49,51
20130701|2013-03-21 06:30,21,50.49,50.49,50.47,50.49,18
20130701|2013-03-21 07:00,21,50.47,50.49,50.44,50.46,80
20130701|2013-03-21 07:30,21,50.44,50.5,50.4,50.49,233
20130701|2013-03-21 08:00,21,50.48,50.49,50.4,50.4,158
20130701|2013-03-21 08:30,21,50.42,50.45,50.39,50.43,74
20130701|2013-03-21 09:00,21,50.42,50.43,50.35,50.41,135
20130701|2013-03-21 09:30,21,50.43,50.56,50.36,50.55,554
20130701|2013-03-21 10:00,21,50.55,50.7,50.49,50.51,1050
20130701|2013-03-21 10:30,21,50.5,50.55,50.45,50.49,369
20130701|2013-03-21 11:00,21,50.47,50.54,50.45,50.5,240
20130701|2013-03-21 11:30,21,50.5,50.52,50.47,50.5,193
20130701|2013-03-21 12:00,21,50.49,50.66,50.48,50.56,517
20130701|2013-03-21 12:30,21,50.56,50.65,50.55,50.58,129
20130701|2013-03-21 13:00,21,50.58,50.61,50.51,50.61,278
20130701|2013-03-21 13:30,21,50.6,50.7,50.58,50.62,1051
20130701|2013-03-21 17:00,22,50.67,50.68,50.57,50.57,48
20130701|2013-03-21 17:30,22,50.58,50.58,50.56,50.56,3
20130701|2013-03-21 18:00,22,50.55,50.57,50.55,50.56,30
20130701|2013-03-21 18:30,22,50.55,50.64,50.55,50.64,3
20130701|2013-03-21 19:00,22,50.58,50.58,50.58,50.58,1
20130701|2013-03-21 19:30,22,50.55,50.61,50.55,50.6,59
20130701|2013-03-21 20:00,22,50.6,50.61,50.54,50.55,35
20130701|2013-03-21 20:30,22,50.54,50.54,50.44,50.45,188
20130701|2013-03-21 21:00,22,50.45,50.53,50.42,50.5,91
20130701|2013-03-21 21:30,22,50.53,50.53,50.51,50.51,3
20130701|2013-03-21 22:00,22,50.52,50.52,50.5,50.5,42
20130701|2013-03-21 22:30,22,50.48,50.52,50.48,50.52,13
20130701|2013-03-21 23:30,22,50.55,50.55,50.55,50.55,1
20130701|2013-03-22 00:00,22,50.58,50.59,50.58,50.59,10
20130701|2013-03-22 00:30,22,50.57,50.57,50.54,50.54,43
20130701|2013-03-22 01:00,22,50.56,50.57,50.5,50.55,10
20130701|2013-03-22 01:30,22,50.59,50.62,50.51,50.51,37
20130701|2013-03-22 02:00,22,50.51,50.52,50.48,50.48,80
20130701|2013-03-22 02:30,22,50.49,50.5,50.48,50.49,30
20130701|2013-03-22 03:00,22,50.51,50.51,50.51,50.51,11
20130701|2013-03-22 03:30,22,50.51,50.54,50.5,50.53,53
20130701|2013-03-22 04:00,22,50.55,50.61,50.52,50.61,308
20130701|2013-03-22 04:30,22,50.6,50.74,50.58,50.73,224
20130701|2013-03-22 05:00,22,50.71,50.72,50.64,50.64,37
20130701|2013-03-22 05:30,22,50.64,50.68,50.54,50.66,99
20130701|2013-03-22 06:00,22,50.68,50.73,50.65,50.71,64
20130701|2013-03-22 06:30,22,50.71,50.83,50.58,50.63,98
20130701|2013-03-22 07:00,22,50.65,50.66,50.59,50.59,25
20130701|2013-03-22 07:30,22,50.59,50.62,50.59,50.62,31
20130701|2013-03-22 08:00,22,50.61,50.61,50.55,50.59,97
20130701|2013-03-22 08:30,22,50.55,50.69,50.55,50.69,253
20130701|2013-03-22 09:00,22,50.7,50.8,50.68,50.79,350
20130701|2013-03-22 09:30,22,50.81,50.82,50.47,50.55,1334
20130701|2013-03-22 10:00,22,50.56,50.56,50.25,50.37,794
20130701|2013-03-22 10:30,22,50.37,50.43,50.34,50.42,339
20130701|2013-03-22 11:00,22,50.43,50.7,50.41,50.61,674
20130701|2013-03-22 11:30,22,50.61,50.67,50.6,50.62,409
20130701|2013-03-22 12:00,22,50.64,50.76,50.58,50.74,236
20130701|2013-03-22 12:30,22,50.74,50.8,50.72,50.76,561
20130701|2013-03-22 13:00,22,50.77,50.77,50.54,50.55,295
20130701|2013-03-22 13:30,22,50.56,50.73,50.54,50.56,716
20130701|2013-03-24 17:00,25,50.68,50.76,50.68,50.75,97
20130701|2013-03-24 17:30,25,50.76,50.76,50.74,50.74,5
20130701|2013-03-24 18:30,25,50.71,50.74,50.71,50.72,16
20130701|2013-03-24 19:00,25,50.72,50.72,50.58,50.59,39
20130701|2013-03-24 19:30,25,50.61,50.65,50.61,50.65,6
20130701|2013-03-24 20:00,25,50.65,50.72,50.59,50.63,52
20130701|2013-03-24 20:30,25,50.66,50.71,50.66,50.71,11
20130701|2013-03-24 21:00,25,50.68,50.68,50.68,50.68,1
20130701|2013-03-24 21:30,25,50.63,50.63,50.58,50.61,66
20130701|2013-03-24 22:00,25,50.6,50.63,50.56,50.56,125
20130701|2013-03-24 22:30,25,50.56,50.63,50.55,50.63,16
20130701|2013-03-24 23:00,25,50.61,50.62,50.61,50.62,12
20130701|2013-03-24 23:30,25,50.62,50.62,50.61,50.61,2
20130701|2013-03-25 00:00,25,50.62,50.62,50.62,50.62,1
20130701|2013-03-25 00:30,25,50.61,50.66,50.57,50.62,109
20130701|2013-03-25 01:00,25,50.62,50.65,50.62,50.62,217
20130701|2013-03-25 01:30,25,50.61,50.64,50.55,50.58,48
20130701|2013-03-25 02:00,25,50.6,50.65,50.6,50.62,110
20130701|2013-03-25 02:30,25,50.6,50.67,50.6,50.64,28
20130701|2013-03-25 03:30,25,50.6,50.6,50.59,50.59,75
20130701|2013-03-25 04:00,25,50.6,50.63,50.5,50.52,115
20130701|2013-03-25 04:30,25,50.52,50.53,50.45,50.45,256
20130701|2013-03-25 05:00,25,50.49,50.51,50.46,50.47,71
20130701|2013-03-25 05:30,25,50.47,50.53,50.46,50.53,82
20130701|2013-03-25 06:00,25,50.52,50.52,50.5,50.52,32
20130701|2013-03-25 06:30,25,50.53,50.55,50.53,50.55,166
20130701|2013-03-25 07:00,25,50.55,50.55,50.52,50.54,72
20130701|2013-03-25 07:30,25,50.52,50.55,50.5,50.5,200
20130701|2013-03-25 08:00,25,50.52,50.55,50.5,50.51,37
20130701|2013-03-25 08:30,25,50.55,50.59,50.5,50.57,90
20130701|2013-03-25 09:00,25,50.57,50.69,50.54,50.55,153
20130701|2013-03-25 09:30,25,50.55,50.75,50.53,50.68,574
20130701|2013-03-25 10:00,25,50.7,50.74,50.56,50.67,295
20130701|2013-03-25 10:30,25,50.67,50.73,50.61,50.62,329
20130701|2013-03-25 11:00,25,50.63,50.7,50.62,50.67,559
20130701|2013-03-25 11:30,25,50.67,50.7,50.61,50.62,531
20130701|2013-03-25 12:00,25,50.62,50.7,50.5,50.5,460
20130701|2013-03-25 12:30,25,50.51,50.63,50.51,50.57,385
20130701|2013-03-25 13:00,25,50.57,50.66,50.56,50.65,217
20130701|2013-03-25 13:30,25,50.64,50.75,50.61,50.73,648
20130701|2013-03-25 17:00,26,50.7,50.7,50.62,50.7,18
20130701|2013-03-25 17:30,26,50.65,50.65,50.65,50.65,2
20130701|2013-03-25 18:30,26,50.62,50.67,50.62,50.67,8
20130701|2013-03-25 19:00,26,50.62,50.62,50.61,50.61,2
20130701|2013-03-25 19:30,26,50.6,50.6,50.56,50.56,40
20130701|2013-03-25 20:00,26,50.56,50.66,50.49,50.59,146
20130701|2013-03-25 20:30,26,50.6,50.6,50.5,50.52,53
20130701|2013-03-25 21:00,26,50.52,50.52,50.52,50.52,1
20130701|2013-03-25 21:30,26,50.52,50.61,50.52,50.59,14
20130701|2013-03-25 22:00,26,50.57,50.57,50.52,50.52,17
20130701|2013-03-25 22:30,26,50.58,50.58,50.53,50.58,3
20130701|2013-03-25 23:00,26,50.59,50.59,50.59,50.59,1
20130701|2013-03-25 23:30,26,50.6,50.6,50.59,50.59,5
20130701|2013-03-26 00:00,26,50.57,50.57,50.57,50.57,3
20130701|2013-03-26 00:30,26,50.59,50.6,50.56,50.6,19
20130701|2013-03-26 01:00,26,50.57,50.6,50.55,50.56,25
20130701|2013-03-26 01:30,26,50.57,50.66,50.57,50.59,55
20130701|2013-03-26 02:00,26,50.61,50.62,50.61,50.62,189
20130701|2013-03-26 02:30,26,50.62,50.62,50.57,50.57,70
20130701|2013-03-26 03:00,26,50.55,50.58,50.52,50.57,14
20130701|2013-03-26 03:30,26,50.59,50.6,50.57,50.6,31
20130701|2013-03-26 04:00,26,50.58,50.58,50.56,50.56,11
20130701|2013-03-26 04:30,26,50.59,50.61,50.55,50.57,153
20130701|2013-03-26 05:00,26,50.56,50.56,50.56,50.56,4
20130701|2013-03-26 05:30,26,50.61,50.64,50.61,50.64,182
20130701|2013-03-26 06:00,26,50.63,50.66,50.63,50.63,56
20130701|2013-03-26 06:30,26,50.64,50.64,50.61,50.61,17
20130701|2013-03-26 07:00,26,50.62,50.64,50.62,50.63,12
20130701|2013-03-26 07:30,26,50.63,50.63,50.57,50.62,23
20130701|2013-03-26 08:00,26,50.61,50.7,50.58,50.67,119
20130701|2013-03-26 08:30,26,50.66,50.74,50.63,50.74,170
20130701|2013-03-26 09:00,26,50.73,50.76,50.7,50.7,109
20130701|2013-03-26 09:30,26,50.7,50.83,50.68,50.77,566
20130701|2013-03-26 10:00,26,50.79,50.83,50.72,50.83,610
20130701|2013-03-26 10:30,26,50.84,51.16,50.84,51.04,2695
20130701|2013-03-26 11:00,26,51.04,51.1,50.99,51,1228
20130701|2013-03-26 11:30,26,51,51.06,50.95,50.97,602
20130701|2013-03-26 12:00,26,50.98,51.08,50.98,51.07,390
20130701|2013-03-26 12:30,26,51.08,51.09,51.05,51.07,110
20130701|2013-03-26 13:00,26,51.07,51.1,51.05,51.1,340
20130701|2013-03-26 13:30,26,51.09,51.15,51,51.01,977
20130701|2013-03-26 17:00,27,51,51.03,50.98,50.99,47
20130701|2013-03-26 17:30,27,51.02,51.04,51.01,51.01,7
20130701|2013-03-26 18:00,27,51,51,50.98,50.99,57
20130701|2013-03-26 18:30,27,50.99,51,50.99,50.99,23
20130701|2013-03-26 19:00,27,50.95,50.95,50.95,50.95,10
20130701|2013-03-26 19:30,27,50.94,50.95,50.92,50.92,7
20130701|2013-03-26 20:00,27,50.93,50.94,50.88,50.92,88
20130701|2013-03-26 20:30,27,50.92,50.92,50.88,50.88,34
20130701|2013-03-26 21:00,27,50.9,50.92,50.89,50.89,17
20130701|2013-03-26 21:30,27,50.91,50.92,50.83,50.87,190
20130701|2013-03-26 22:00,27,50.85,50.89,50.84,50.86,99
20130701|2013-03-26 22:30,27,50.87,50.9,50.87,50.9,30
20130701|2013-03-26 23:00,27,50.9,50.93,50.89,50.93,103
20130701|2013-03-26 23:30,27,50.94,50.94,50.92,50.94,44
20130701|2013-03-27 00:00,27,50.94,50.96,50.92,50.96,53
20130701|2013-03-27 00:30,27,50.93,50.94,50.91,50.93,19
20130701|2013-03-27 01:00,27,50.9,50.98,50.9,50.95,82
20130701|2013-03-27 01:30,27,50.96,51.07,50.96,51.04,157
20130701|2013-03-27 02:00,27,51.05,51.15,51.05,51.15,75
20130701|2013-03-27 02:30,27,51.12,51.14,51.09,51.11,181
20130701|2013-03-27 03:00,27,51.12,51.12,51.07,51.07,196
20130701|2013-03-27 03:30,27,51.07,51.12,51.07,51.12,77
20130701|2013-03-27 04:00,27,51.12,51.13,51.07,51.13,94
20130701|2013-03-27 04:30,27,51.12,51.18,51.12,51.18,168
20130701|2013-03-27 05:00,27,51.17,51.17,51.14,51.16,40
20130701|2013-03-27 05:30,27,51.14,51.21,51.12,51.21,112
20130701|2013-03-27 06:00,27,51.21,51.23,51.19,51.23,99
20130701|2013-03-27 06:30,27,51.22,51.24,51.19,51.19,138
20130701|2013-03-27 07:00,27,51.18,51.2,51.12,51.14,89
20130701|2013-03-27 07:30,27,51.15,51.16,51.12,51.14,93
20130701|2013-03-27 08:00,27,51.15,51.17,51.11,51.13,187
20130701|2013-03-27 08:30,27,51.12,51.17,50.97,51.01,444
20130701|2013-03-27 09:00,27,51.03,51.08,51.01,51.01,243
20130701|2013-03-27 09:30,27,51.02,51.15,51,51.1,918
20130701|2013-03-27 10:00,27,51.11,51.12,51.07,51.08,623
20130701|2013-03-27 10:30,27,51.08,51.08,50.98,50.99,596
20130701|2013-03-27 11:00,27,50.99,51.05,50.99,51.03,1021
20130701|2013-03-27 11:30,27,51.02,51.05,50.98,51.02,1017
20130701|2013-03-27 12:00,27,51.02,51.1,50.99,51.08,495
20130701|2013-03-27 12:30,27,51.08,51.1,51.03,51.07,185
20130701|2013-03-27 13:00,27,51.09,51.14,51.02,51.02,445
20130701|2013-03-27 13:30,27,51.02,51.08,50.96,51.05,774
20130701|2013-03-27 17:00,28,51.07,51.13,50.99,50.99,17
20130701|2013-03-27 17:30,28,50.99,51,50.98,50.99,12
20130701|2013-03-27 18:00,28,50.98,51,50.98,51,5
20130701|2013-03-27 18:30,28,50.97,50.97,50.96,50.96,6
20130701|2013-03-27 19:00,28,50.99,50.99,50.99,50.99,1
20130701|2013-03-27 19:30,28,51,51.02,51,51.02,12
20130701|2013-03-27 20:00,28,51.02,51.02,50.97,51,59
20130701|2013-03-27 20:30,28,50.96,50.96,50.93,50.94,14
20130701|2013-03-27 22:00,28,50.74,50.74,50.71,50.71,12
20130701|2013-03-27 22:30,28,50.71,50.79,50.71,50.79,58
20130701|2013-03-27 23:00,28,50.79,50.82,50.79,50.82,15
20130701|2013-03-27 23:30,28,50.8,50.8,50.77,50.77,7
20130701|2013-03-28 00:00,28,50.78,50.79,50.78,50.79,4
20130701|2013-03-28 00:30,28,50.8,50.8,50.74,50.74,27
20130701|2013-03-28 01:00,28,50.78,50.78,50.73,50.74,74
20130701|2013-03-28 01:30,28,50.75,50.83,50.73,50.73,187
20130701|2013-03-28 02:00,28,50.73,50.78,50.71,50.74,229
20130701|2013-03-28 02:30,28,50.79,50.83,50.78,50.82,94
20130701|2013-03-28 03:00,28,50.83,50.86,50.81,50.85,92
20130701|2013-03-28 03:30,28,50.84,50.84,50.75,50.78,254
20130701|2013-03-28 04:00,28,50.78,50.79,50.74,50.79,12
20130701|2013-03-28 04:30,28,50.75,50.81,50.75,50.81,11
20130701|2013-03-28 05:00,28,50.81,50.89,50.8,50.84,120
20130701|2013-03-28 05:30,28,50.83,50.88,50.83,50.88,58
20130701|2013-03-28 06:00,28,50.87,50.9,50.82,50.88,38
20130701|2013-03-28 06:30,28,50.88,50.9,50.82,50.83,116
20130701|2013-03-28 07:00,28,50.86,50.92,50.83,50.84,185
20130701|2013-03-28 07:30,28,50.88,50.88,50.79,50.79,181
20130701|2013-03-28 08:00,28,50.79,50.82,50.73,50.73,259
20130701|2013-03-28 08:30,28,50.75,50.83,50.75,50.83,105
20130701|2013-03-28 09:00,28,50.82,50.87,50.77,50.86,234
20130701|2013-03-28 09:30,28,50.87,50.96,50.8,50.86,766
20130701|2013-03-28 10:00,28,50.84,50.9,50.83,50.87,316
20130701|2013-03-28 10:30,28,50.88,50.9,50.73,50.78,825
20130701|2013-03-28 11:00,28,50.77,50.77,49.76,49.95,4374
20130701|2013-03-28 11:30,28,49.95,50.4,49.9,50.16,1529
20130701|2013-03-28 12:00,28,50.17,50.25,50.1,50.18,673
20130701|2013-03-28 12:30,28,50.17,50.24,50.04,50.08,450
20130701|2013-03-28 13:00,28,50.08,50.24,50.01,50.17,490
20130701|2013-03-28 13:30,28,50.16,50.5,50.07,50.4,2999
20130701|2013-03-31 17:00,1,50.19,50.41,50.16,50.24,93
20130701|2013-03-31 17:30,1,50.26,50.36,50.24,50.35,125
20130701|2013-03-31 18:00,1,50.36,50.47,50.33,50.47,141
20130701|2013-03-31 18:30,1,50.47,50.5,50.45,50.46,120
20130701|2013-03-31 19:00,1,50.46,50.46,50.38,50.42,127
20130701|2013-03-31 19:30,1,50.4,50.41,50.2,50.28,147
20130701|2013-03-31 20:00,1,50.3,50.34,50.12,50.18,586
20130701|2013-03-31 20:30,1,50.18,50.19,50.09,50.12,221
20130701|2013-03-31 21:00,1,50.08,50.14,50.06,50.09,115
20130701|2013-03-31 21:30,1,50.11,50.11,49.98,50.02,248
20130701|2013-03-31 22:00,1,50.03,50.04,49.98,50,144
20130701|2013-03-31 22:30,1,50,50.1,49.99,50.02,71
20130701|2013-03-31 23:00,1,50.04,50.05,50.04,50.05,2
20130701|2013-03-31 23:30,1,50.05,50.05,50.03,50.03,2
20130701|2013-04-01 00:00,1,50.02,50.04,50,50.02,18
20130701|2013-04-01 00:30,1,50.05,50.07,49.98,50.07,51
20130701|2013-04-01 01:00,1,50.05,50.06,49.9,49.97,110
20130701|2013-04-01 01:30,1,49.95,49.95,49.8,49.82,211
20130701|2013-04-01 02:00,1,49.8,49.85,49.8,49.81,193
20130701|2013-04-01 02:30,1,49.8,49.85,49.78,49.85,127
20130701|2013-04-01 03:00,1,49.85,49.85,49.8,49.83,123
20130701|2013-04-01 03:30,1,49.82,49.85,49.79,49.81,30
20130701|2013-04-01 04:00,1,49.8,49.8,49.74,49.78,302
20130701|2013-04-01 04:30,1,49.79,49.8,49.58,49.74,349
20130701|2013-04-01 05:00,1,49.73,49.75,49.67,49.68,130
20130701|2013-04-01 05:30,1,49.68,49.76,49.66,49.72,170
20130701|2013-04-01 06:00,1,49.75,49.77,49.73,49.74,30
20130701|2013-04-01 06:30,1,49.73,49.79,49.72,49.78,63
20130701|2013-04-01 07:00,1,49.78,49.85,49.75,49.81,108
20130701|2013-04-01 07:30,1,49.8,49.91,49.8,49.82,125
20130701|2013-04-01 08:00,1,49.83,49.95,49.83,49.94,227
20130701|2013-04-01 08:30,1,49.93,49.97,49.88,49.88,199
20130701|2013-04-01 09:00,1,49.88,49.92,49.75,49.78,282
20130701|2013-04-01 09:30,1,49.75,50.25,49.75,50.07,1754
20130701|2013-04-01 10:00,1,50.05,50.18,50,50.15,511
20130701|2013-04-01 10:30,1,50.14,50.43,50.08,50.42,691
20130701|2013-04-01 11:00,1,50.43,50.56,50.37,50.5,910
20130701|2013-04-01 11:30,1,50.51,50.6,50.36,50.41,858
20130701|2013-04-01 12:00,1,50.41,50.55,50.32,50.43,362
20130701|2013-04-01 12:30,1,50.44,50.59,50.44,50.58,389
20130701|2013-04-01 13:00,1,50.59,50.73,50.49,50.49,729
20130701|2013-04-01 13:30,1,50.49,50.53,50.26,50.33,1195
20130701|2013-04-01 17:00,2,50.38,50.42,50.36,50.42,31
20130701|2013-04-01 17:30,2,50.4,50.45,50.36,50.4,36
20130701|2013-04-01 18:00,2,50.44,50.44,50.33,50.33,15
20130701|2013-04-01 18:30,2,50.32,50.36,50.32,50.36,12
20130701|2013-04-01 19:00,2,50.37,50.38,50.35,50.35,35
20130701|2013-04-01 19:30,2,50.35,50.36,50.14,50.21,346
20130701|2013-04-01 20:00,2,50.21,50.29,50.15,50.19,526
20130701|2013-04-01 20:30,2,50.2,50.28,50.15,50.23,172
20130701|2013-04-01 21:00,2,50.24,50.24,50.1,50.13,49
20130701|2013-04-01 21:30,2,50.12,50.23,50.12,50.15,135
20130701|2013-04-01 22:00,2,50.16,50.3,50.16,50.27,124
20130701|2013-04-01 22:30,2,50.29,50.32,50.24,50.28,86
20130701|2013-04-01 23:00,2,50.3,50.36,50.3,50.35,28
20130701|2013-04-01 23:30,2,50.34,50.34,50.26,50.26,43
20130701|2013-04-02 00:00,2,50.29,50.29,50.25,50.27,73
20130701|2013-04-02 00:30,2,50.26,50.39,50.25,50.37,98
20130701|2013-04-02 01:00,2,50.37,50.37,50.2,50.26,125
20130701|2013-04-02 01:30,2,50.25,50.39,50.15,50.36,262
20130701|2013-04-02 02:00,2,50.37,50.37,50.32,50.32,53
20130701|2013-04-02 02:30,2,50.32,50.42,50.32,50.42,65
20130701|2013-04-02 03:00,2,50.41,50.41,50.3,50.3,113
20130701|2013-04-02 03:30,2,50.28,50.3,50.18,50.26,119
20130701|2013-04-02 04:00,2,50.28,50.39,50.28,50.37,210
20130701|2013-04-02 04:30,2,50.39,50.53,50.35,50.51,179
20130701|2013-04-02 05:00,2,50.48,50.51,50.45,50.46,226
20130701|2013-04-02 05:30,2,50.48,50.48,50.36,50.36,17
20130701|2013-04-02 06:00,2,50.41,50.45,50.39,50.41,33
20130701|2013-04-02 06:30,2,50.38,50.4,50.33,50.39,243
20130701|2013-04-02 07:00,2,50.39,50.46,50.39,50.45,31
20130701|2013-04-02 07:30,2,50.46,50.51,50.44,50.48,130
20130701|2013-04-02 08:00,2,50.48,50.5,50.36,50.37,189
20130701|2013-04-02 08:30,2,50.38,50.5,50.38,50.48,277
20130701|2013-04-02 09:00,2,50.5,50.51,50.2,50.24,688
20130701|2013-04-02 09:30,2,50.26,50.31,49.97,49.97,1441
20130701|2013-04-02 10:00,2,49.96,50.02,49.95,49.95,643
20130701|2013-04-02 10:30,2,49.95,49.98,49.85,49.85,661
20130701|2013-04-02 11:00,2,49.87,50.02,49.82,49.84,1086
20130701|2013-04-02 11:30,2,49.84,49.9,49.81,49.87,436
20130701|2013-04-02 12:00,2,49.88,49.9,49.82,49.82,603
20130701|2013-04-02 12:30,2,49.82,49.83,49.73,49.75,719
20130701|2013-04-02 13:00,2,49.75,49.98,49.73,49.94,564
20130701|2013-04-02 13:30,2,49.96,50,49.77,49.9,1582
20130701|2013-04-02 17:00,3,49.98,50.11,49.97,50.08,58
20130701|2013-04-02 17:30,3,50.06,50.06,49.96,50.01,48
20130701|2013-04-02 18:00,3,50,50,49.93,49.93,50
20130701|2013-04-02 18:30,3,49.93,49.93,49.86,49.86,75
20130701|2013-04-02 19:00,3,49.9,49.9,49.88,49.88,4
20130701|2013-04-02 19:30,3,49.88,49.91,49.69,49.72,299
20130701|2013-04-02 20:00,3,49.72,49.9,49.68,49.84,458
20130701|2013-04-02 20:30,3,49.84,49.87,49.76,49.81,44
20130701|2013-04-02 21:00,3,49.81,49.81,49.7,49.74,17
20130701|2013-04-02 21:30,3,49.74,49.82,49.68,49.78,193
20130701|2013-04-02 22:00,3,49.77,49.87,49.68,49.68,164
20130701|2013-04-02 22:30,3,49.71,49.79,49.71,49.77,106
20130701|2013-04-02 23:00,3,49.76,49.77,49.7,49.72,64
20130701|2013-04-02 23:30,3,49.74,49.74,49.7,49.7,13
20130701|2013-04-03 00:00,3,49.74,49.75,49.71,49.71,47
20130701|2013-04-03 00:30,3,49.7,49.87,49.69,49.83,236
20130701|2013-04-03 01:00,3,49.82,49.92,49.81,49.81,309
20130701|2013-04-03 01:30,3,49.82,49.85,49.76,49.81,63
20130701|2013-04-03 02:00,3,49.8,49.84,49.79,49.81,114
20130701|2013-04-03 02:30,3,49.83,49.83,49.79,49.81,63
20130701|2013-04-03 03:00,3,49.83,49.84,49.81,49.84,72
20130701|2013-04-03 03:30,3,49.84,49.95,49.84,49.89,194
20130701|2013-04-03 04:00,3,49.9,50.02,49.89,49.98,253
20130701|2013-04-03 04:30,3,50.01,50.01,49.94,49.94,190
20130701|2013-04-03 05:00,3,49.94,49.96,49.92,49.92,92
20130701|2013-04-03 05:30,3,49.93,49.99,49.89,49.91,224
20130701|2013-04-03 06:00,3,49.92,49.93,49.89,49.92,77
20130701|2013-04-03 06:30,3,49.93,50.01,49.93,49.97,370
20130701|2013-04-03 07:00,3,49.96,49.97,49.82,49.84,283
20130701|2013-04-03 07:30,3,49.84,49.89,49.82,49.88,108
20130701|2013-04-03 08:00,3,49.9,49.93,49.85,49.87,172
20130701|2013-04-03 08:30,3,49.92,49.95,49.86,49.95,307
20130701|2013-04-03 09:00,3,49.96,50.06,49.95,50.02,363
20130701|2013-04-03 09:30,3,50.02,50.03,49.83,49.95,1482
20130701|2013-04-03 10:00,3,49.95,49.96,49.84,49.86,974
20130701|2013-04-03 10:30,3,49.85,49.85,49.7,49.84,1103
20130701|2013-04-03 11:00,3,49.82,49.83,49.61,49.65,937
20130701|2013-04-03 11:30,3,49.65,49.66,49.55,49.6,702
20130701|2013-04-03 12:00,3,49.6,49.68,49.57,49.59,630
20130701|2013-04-03 12:30,3,49.57,49.61,49.56,49.58,526
20130701|2013-04-03 13:00,3,49.58,49.7,49.56,49.6,1183
20130701|2013-04-03 13:30,3,49.6,49.61,49.4,49.42,1893
20130701|2013-04-03 17:00,4,49.43,49.46,49.38,49.39,172
20130701|2013-04-03 17:30,4,49.42,49.43,49.38,49.4,39
20130701|2013-04-03 18:00,4,49.38,49.4,49.37,49.37,44
20130701|2013-04-03 18:30,4,49.35,49.37,49.35,49.37,6
20130701|2013-04-03 19:00,4,49.36,49.37,49.34,49.34,45
20130701|2013-04-03 19:30,4,49.37,49.37,49.34,49.35,34
20130701|2013-04-03 20:00,4,49.36,49.36,49.3,49.3,104
20130701|2013-04-03 20:30,4,49.31,49.31,49.3,49.3,63
20130701|2013-04-03 21:00,4,49.3,49.31,49.26,49.27,159
20130701|2013-04-03 21:30,4,49.26,49.28,49.23,49.25,205
20130701|2013-04-03 22:00,4,49.26,49.26,49.25,49.26,73
20130701|2013-04-03 22:30,4,49.26,49.29,49.26,49.29,33
20130701|2013-04-03 23:00,4,49.28,49.28,49.25,49.25,11
20130701|2013-04-03 23:30,4,49.27,49.28,49.27,49.27,5
20130701|2013-04-04 00:00,4,49.26,49.31,49.26,49.31,25
20130701|2013-04-04 00:30,4,49.26,49.28,49.26,49.27,9
20130701|2013-04-04 01:00,4,49.27,49.33,49.27,49.32,19
20130701|2013-04-04 01:30,4,49.33,49.33,49.3,49.32,41
20130701|2013-04-04 02:00,4,49.31,49.32,49.3,49.3,38
20130701|2013-04-04 02:30,4,49.32,49.36,49.31,49.33,55
20130701|2013-04-04 03:00,4,49.32,49.33,49.3,49.32,49
20130701|2013-04-04 03:30,4,49.3,49.33,49.28,49.3,52
20130701|2013-04-04 04:00,4,49.28,49.31,49.26,49.27,20
20130701|2013-04-04 04:30,4,49.29,49.43,49.28,49.4,178
20130701|2013-04-04 05:00,4,49.43,49.52,49.43,49.45,51
20130701|2013-04-04 05:30,4,49.45,49.48,49.43,49.47,118
20130701|2013-04-04 06:00,4,49.5,49.52,49.43,49.43,161
20130701|2013-04-04 06:30,4,49.48,49.5,49.45,49.5,141
20130701|2013-04-04 07:00,4,49.49,49.49,49.42,49.42,144
20130701|2013-04-04 07:30,4,49.42,49.45,49.24,49.26,750
20130701|2013-04-04 08:00,4,49.24,49.26,49.14,49.21,534
20130701|2013-04-04 08:30,4,49.2,49.2,49.13,49.14,282
20130701|2013-04-04 09:00,4,49.14,49.18,49.11,49.16,195
20130701|2013-04-04 09:30,4,49.16,49.16,48.79,48.82,2269
20130701|2013-04-04 10:00,4,48.82,48.92,48.64,48.92,1941
20130701|2013-04-04 10:30,4,48.9,48.94,48.81,48.91,1061
20130701|2013-04-04 11:00,4,48.91,48.91,48.71,48.8,944
20130701|2013-04-04 11:30,4,48.8,48.8,48.69,48.75,800
20130701|2013-04-04 12:00,4,48.75,48.77,48.66,48.69,840
20130701|2013-04-04 12:30,4,48.68,48.71,48.55,48.7,897
20130701|2013-04-04 13:00,4,48.7,48.85,48.68,48.77,814
20130701|2013-04-04 13:30,4,48.77,48.9,48.74,48.85,1310
20130701|2013-04-04 17:00,5,48.89,48.89,48.82,48.82,255
20130701|2013-04-04 17:30,5,48.82,48.84,48.8,48.83,66
20130701|2013-04-04 18:00,5,48.82,48.84,48.81,48.81,20
20130701|2013-04-04 18:30,5,48.81,48.81,48.8,48.8,7
20130701|2013-04-04 19:00,5,48.81,48.81,48.81,48.81,2
20130701|2013-04-04 19:30,5,48.81,48.83,48.79,48.79,40
20130701|2013-04-04 20:00,5,48.79,48.81,48.75,48.75,85
20130701|2013-04-04 20:30,5,48.74,48.75,48.67,48.69,121
20130701|2013-04-04 21:00,5,48.7,48.71,48.63,48.65,62
20130701|2013-04-04 21:30,5,48.67,48.75,48.66,48.68,88
20130701|2013-04-04 22:00,5,48.68,48.8,48.68,48.75,328
20130701|2013-04-04 22:30,5,48.76,48.87,48.76,48.85,273
20130701|2013-04-04 23:00,5,48.85,48.88,48.81,48.86,313
20130701|2013-04-04 23:30,5,48.84,48.87,48.82,48.85,83
20130701|2013-04-05 00:00,5,48.84,48.86,48.81,48.81,42
20130701|2013-04-05 00:30,5,48.82,48.83,48.76,48.78,172
20130701|2013-04-05 01:00,5,48.76,48.82,48.75,48.77,168
20130701|2013-04-05 01:30,5,48.77,48.79,48.71,48.78,109
20130701|2013-04-05 02:00,5,48.81,48.91,48.8,48.87,184
20130701|2013-04-05 02:30,5,48.87,48.87,48.87,48.87,9
20130701|2013-04-05 03:00,5,48.84,48.86,48.84,48.84,107
20130701|2013-04-05 03:30,5,48.85,48.86,48.81,48.85,139
20130701|2013-04-05 04:00,5,48.85,48.87,48.78,48.86,295
20130701|2013-04-05 04:30,5,48.83,48.83,48.66,48.72,197
20130701|2013-04-05 05:00,5,48.79,48.82,48.7,48.72,101
20130701|2013-04-05 05:30,5,48.7,48.79,48.7,48.72,107
20130701|2013-04-05 06:00,5,48.74,48.75,48.66,48.66,262
20130701|2013-04-05 06:30,5,48.64,48.7,48.64,48.69,106
20130701|2013-04-05 07:00,5,48.66,48.68,48.61,48.65,71
20130701|2013-04-05 07:30,5,48.64,48.69,48.57,48.68,268
20130701|2013-04-05 08:00,5,48.67,48.8,48.65,48.78,613
20130701|2013-04-05 08:30,5,48.76,49.05,48.74,48.97,1134
20130701|2013-04-05 09:00,5,48.98,49.11,48.95,49.06,973
20130701|2013-04-05 09:30,5,49.06,49.08,48.8,48.91,1732
20130701|2013-04-05 10:00,5,48.91,48.98,48.86,48.89,837
20130701|2013-04-05 10:30,5,48.89,48.96,48.85,48.91,520
20130701|2013-04-05 11:00,5,48.9,48.92,48.75,48.8,813
20130701|2013-04-05 11:30,5,48.8,48.93,48.77,48.92,486
20130701|2013-04-05 12:00,5,48.9,48.93,48.84,48.93,1126
20130701|2013-04-05 12:30,5,48.93,48.98,48.9,48.93,333
20130701|2013-04-05 13:00,5,48.93,48.95,48.83,48.84,626
20130701|2013-04-05 13:30,5,48.85,49.17,48.83,49.15,1856
20130701|2013-04-07 19:00,8,49.11,49.19,48.95,49.13,223
20130701|2013-04-07 19:30,8,49.19,49.26,49.02,49.1,388
20130701|2013-04-07 20:00,8,49.1,49.66,49,49.62,815
20130701|2013-04-07 20:30,8,49.64,49.67,49.46,49.48,475
20130701|2013-04-07 21:00,8,49.49,49.58,49.47,49.55,92
20130701|2013-04-07 21:30,8,49.54,49.56,49.43,49.55,50
20130701|2013-04-07 22:00,8,49.58,49.58,49.5,49.52,163
20130701|2013-04-07 22:30,8,49.55,49.55,49.44,49.48,16
20130701|2013-04-07 23:00,8,49.52,49.54,49.52,49.52,5
20130701|2013-04-07 23:30,8,49.52,49.54,49.51,49.52,23
20130701|2013-04-08 00:00,8,49.55,49.55,49.5,49.54,19
20130701|2013-04-08 00:30,8,49.55,49.59,49.54,49.57,149
20130701|2013-04-08 01:00,8,49.57,49.63,49.57,49.59,89
20130701|2013-04-08 01:30,8,49.59,49.59,49.48,49.56,140
20130701|2013-04-08 02:00,8,49.56,49.56,49.49,49.5,106
20130701|2013-04-08 02:30,8,49.53,49.56,49.53,49.55,142
20130701|2013-04-08 03:00,8,49.51,49.54,49.47,49.47,214
20130701|2013-04-08 03:30,8,49.46,49.5,49.45,49.5,186
20130701|2013-04-08 04:00,8,49.51,49.62,49.51,49.62,234
20130701|2013-04-08 04:30,8,49.6,49.6,49.49,49.52,362
20130701|2013-04-08 05:00,8,49.62,49.63,49.52,49.52,244
20130701|2013-04-08 05:30,8,49.52,49.58,49.52,49.55,51
20130701|2013-04-08 06:00,8,49.57,49.62,49.55,49.62,110
20130701|2013-04-08 06:30,8,49.62,49.65,49.6,49.61,174
20130701|2013-04-08 07:00,8,49.61,49.62,49.52,49.52,118
20130701|2013-04-08 07:30,8,49.5,49.51,49.46,49.5,90
20130701|2013-04-08 08:30,8,49.5,49.5,49.37,49.38,647
20130701|2013-04-08 09:00,8,49.39,49.58,49.39,49.46,817
20130701|2013-04-08 09:30,8,49.46,49.68,49.45,49.66,1591
20130701|2013-04-08 10:00,8,49.65,49.74,49.64,49.68,1038
20130701|2013-04-08 10:30,8,49.68,49.71,49.56,49.59,714
20130701|2013-04-08 11:00,8,49.58,49.69,49.57,49.66,542
20130701|2013-04-08 11:30,8,49.67,49.77,49.66,49.73,709
20130701|2013-04-08 12:00,8,49.72,49.8,49.7,49.71,427
20130701|2013-04-08 12:30,8,49.73,49.82,49.68,49.81,666
20130701|2013-04-08 13:00,8,49.82,49.86,49.71,49.75,1317
20130701|2013-04-08 19:00,9,49.77,49.78,49.65,49.76,139
20130701|2013-04-08 19:30,9,49.74,49.74,49.72,49.74,13
20130701|2013-04-08 20:00,9,49.74,49.85,49.71,49.81,146
20130701|2013-04-08 20:30,9,49.82,49.83,49.79,49.82,148
20130701|2013-04-08 21:00,9,49.81,49.81,49.78,49.79,18
20130701|2013-04-08 21:30,9,49.78,49.82,49.75,49.8,84
20130701|2013-04-08 22:00,9,49.77,49.84,49.7,49.7,347
20130701|2013-04-08 22:30,9,49.7,49.75,49.69,49.74,99
20130701|2013-04-08 23:00,9,49.73,49.79,49.73,49.77,51
20130701|2013-04-08 23:30,9,49.76,49.78,49.75,49.78,17
20130701|2013-04-09 00:00,9,49.79,49.82,49.77,49.8,57
20130701|2013-04-09 00:30,9,49.8,49.86,49.8,49.8,96
20130701|2013-04-09 01:00,9,49.84,49.85,49.8,49.81,23
20130701|2013-04-09 01:30,9,49.8,49.8,49.69,49.76,106
20130701|2013-04-09 02:00,9,49.75,49.86,49.75,49.84,272
20130701|2013-04-09 02:30,9,49.83,49.83,49.67,49.67,163
20130701|2013-04-09 03:00,9,49.67,49.74,49.67,49.74,118
20130701|2013-04-09 03:30,9,49.76,49.92,49.76,49.88,119
20130701|2013-04-09 04:00,9,49.88,49.88,49.8,49.86,172
20130701|2013-04-09 04:30,9,49.8,49.87,49.79,49.87,9
20130701|2013-04-09 05:00,9,49.86,49.92,49.82,49.88,389
20130701|2013-04-09 05:30,9,49.85,49.88,49.82,49.82,128
20130701|2013-04-09 06:00,9,49.82,49.83,49.78,49.78,63
20130701|2013-04-09 06:30,9,49.78,49.81,49.78,49.8,89
20130701|2013-04-09 07:00,9,49.78,49.78,49.75,49.78,24
20130701|2013-04-09 07:30,9,49.75,49.78,49.73,49.73,42
20130701|2013-04-09 08:30,9,49.75,49.87,49.67,49.8,727
20130701|2013-04-09 09:00,9,49.8,49.84,49.7,49.7,653
20130701|2013-04-09 09:30,9,49.71,49.87,49.64,49.7,1391
20130701|2013-04-09 10:00,9,49.7,49.75,49.59,49.59,629
20130701|2013-04-09 10:30,9,49.6,49.74,49.58,49.7,397
20130701|2013-04-09 11:00,9,49.71,49.84,49.69,49.84,896
20130701|2013-04-09 11:30,9,49.83,49.86,49.68,49.72,1432
20130701|2013-04-09 12:00,9,49.73,49.95,49.71,49.83,1075
20130701|2013-04-09 12:30,9,49.83,49.94,49.76,49.94,723
20130701|2013-04-09 13:00,9,49.93,50.25,49.93,50.25,2194
20130701|2013-04-09 19:00,10,50.18,50.29,50.12,50.23,544
20130701|2013-04-09 19:30,10,50.23,50.31,50.22,50.24,219
20130701|2013-04-09 20:00,10,50.24,50.28,50.19,50.24,223
20130701|2013-04-09 20:30,10,50.24,50.24,50.18,50.19,17
20130701|2013-04-09 21:00,10,50.18,50.25,50.17,50.25,60
20130701|2013-04-09 21:30,10,50.22,50.24,50.13,50.14,54
20130701|2013-04-09 22:00,10,50.13,50.16,50.08,50.1,68
20130701|2013-04-09 22:30,10,50.11,50.16,50.1,50.12,19
20130701|2013-04-09 23:00,10,50.11,50.17,50.11,50.17,23
20130701|2013-04-09 23:30,10,50.16,50.18,50.15,50.17,40
20130701|2013-04-10 00:00,10,50.18,50.38,50.18,50.37,275
20130701|2013-04-10 00:30,10,50.38,50.42,50.3,50.36,178
20130701|2013-04-10 01:00,10,50.36,50.37,50.33,50.33,251
20130701|2013-04-10 01:30,10,50.31,50.41,50.31,50.33,255
20130701|2013-04-10 02:00,10,50.35,50.42,50.15,50.19,330
20130701|2013-04-10 02:30,10,50.21,50.27,50.15,50.17,172
20130701|2013-04-10 03:00,10,50.14,50.23,50.12,50.16,146
20130701|2013-04-10 03:30,10,50.16,50.17,50.09,50.17,234
20130701|2013-04-10 04:00,10,50.17,50.19,50.13,50.17,70
20130701|2013-04-10 04:30,10,50.16,50.18,50.08,50.1,234
20130701|2013-04-10 05:00,10,50.1,50.18,50.1,50.17,235
20130701|2013-04-10 05:30,10,50.18,50.19,50.17,50.18,60
20130701|2013-04-10 06:00,10,50.18,50.22,50.18,50.21,105
20130701|2013-04-10 06:30,10,50.21,50.23,50.18,50.2,86
20130701|2013-04-10 07:00,10,50.2,50.23,50.15,50.18,260
20130701|2013-04-10 07:30,10,50.18,50.22,50.14,50.2,79
20130701|2013-04-10 08:30,10,50.19,50.28,50.09,50.17,727
20130701|2013-04-10 09:00,10,50.18,50.21,50.14,50.17,569
20130701|2013-04-10 09:30,10,50.17,50.2,50.05,50.15,1142
20130701|2013-04-10 10:00,10,50.15,50.2,50.01,50.04,878
20130701|2013-04-10 10:30,10,50.01,50.09,49.93,49.93,835
20130701|2013-04-10 11:00,10,49.97,50.35,49.8,50.02,2877
20130701|2013-04-10 11:30,10,50.01,50.11,49.98,50.01,649
20130701|2013-04-10 12:00,10,50,50.04,49.93,49.98,467
20130701|2013-04-10 12:30,10,49.99,50.1,49.93,50.1,1102
20130701|2013-04-10 13:00,10,50.1,50.27,50.08,50.26,1669
20130701|2013-04-10 19:00,11,50.25,50.26,50.16,50.21,177
20130701|2013-04-10 19:30,11,50.19,50.35,50.19,50.28,84
20130701|2013-04-10 20:00,11,50.31,50.35,50.18,50.28,227
20130701|2013-04-10 20:30,11,50.25,50.27,50.19,50.24,53
20130701|2013-04-10 21:00,11,50.2,50.2,50.04,50.08,87
20130701|2013-04-10 21:30,11,50.06,50.06,49.95,49.99,223
20130701|2013-04-10 22:00,11,50,50.04,49.97,50.03,90
20130701|2013-04-10 22:30,11,49.98,50.03,49.98,50.02,14
20130701|2013-04-10 23:00,11,50.01,50.03,50.01,50.03,3
20130701|2013-04-10 23:30,11,50.04,50.05,50.04,50.04,17
20130701|2013-04-11 00:00,11,50.03,50.06,49.92,49.96,49
20130701|2013-04-11 00:30,11,49.98,49.98,49.91,49.91,127
20130701|2013-04-11 01:00,11,49.92,50.01,49.92,49.95,258
20130701|2013-04-11 01:30,11,49.96,50.05,49.93,49.94,261
20130701|2013-04-11 02:00,11,49.94,49.96,49.92,49.94,58
20130701|2013-04-11 02:30,11,49.98,50,49.98,49.99,117
20130701|2013-04-11 03:00,11,49.98,50.02,49.98,50.02,176
20130701|2013-04-11 03:30,11,50.01,50.02,49.99,50.02,31
20130701|2013-04-11 04:00,11,49.99,50.02,49.97,49.97,287
20130701|2013-04-11 04:30,11,49.97,49.98,49.91,49.91,238
20130701|2013-04-11 05:00,11,49.91,50.05,49.87,49.97,416
20130701|2013-04-11 05:30,11,49.95,49.99,49.91,49.99,89
20130701|2013-04-11 06:00,11,49.99,50.01,49.97,50,71
20130701|2013-04-11 06:30,11,50.02,50.02,49.97,49.97,62
20130701|2013-04-11 07:00,11,49.97,50.14,49.96,50.11,182
20130701|2013-04-11 07:30,11,50.11,50.18,50.01,50.05,225
20130701|2013-04-11 08:30,11,50.05,50.27,50.05,50.27,1497
20130701|2013-04-11 09:00,11,50.27,50.31,50.13,50.15,1411
20130701|2013-04-11 09:30,11,50.15,50.24,50,50.03,1391
20130701|2013-04-11 10:00,11,50.04,50.05,49.91,50.05,1117
20130701|2013-04-11 10:30,11,50.02,50.08,50,50.06,499
20130701|2013-04-11 11:00,11,50.07,50.1,50.02,50.05,568
20130701|2013-04-11 11:30,11,50.07,50.23,50.06,50.18,724
20130701|2013-04-11 12:00,11,50.19,50.2,50.11,50.15,624
20130701|2013-04-11 12:30,11,50.14,50.21,50.12,50.18,718
20130701|2013-04-11 13:00,11,50.16,50.19,49.88,49.9,1349
20130701|2013-04-11 19:00,12,49.95,49.96,49.88,49.95,95
20130701|2013-04-11 19:30,12,49.95,50,49.9,49.94,54
20130701|2013-04-11 20:00,12,49.95,49.97,49.77,49.89,240
20130701|2013-04-11 20:30,12,49.89,50.01,49.89,50,181
20130701|2013-04-11 21:00,12,49.97,50.09,49.97,50.09,45
20130701|2013-04-11 21:30,12,50.07,50.15,49.96,49.97,239
20130701|2013-04-11 22:00,12,49.98,50.04,49.94,49.96,47
20130701|2013-04-11 22:30,12,49.98,49.99,49.98,49.99,9
20130701|2013-04-11 23:00,12,49.96,49.97,49.95,49.95,41
20130701|2013-04-11 23:30,12,49.96,49.97,49.94,49.95,36
20130701|2013-04-12 00:00,12,49.94,49.94,49.93,49.94,38
20130701|2013-04-12 00:30,12,49.98,50.02,49.94,50,80
20130701|2013-04-12 01:00,12,50.05,50.06,50,50.06,189
20130701|2013-04-12 01:30,12,50.06,50.12,50.05,50.1,225
20130701|2013-04-12 02:00,12,50.1,50.13,50.04,50.05,193
20130701|2013-04-12 02:30,12,50.06,50.12,49.99,50.09,55
20130701|2013-04-12 03:00,12,50.09,50.2,50.09,50.16,186
20130701|2013-04-12 03:30,12,50.12,50.12,50.07,50.1,91
20130701|2013-04-12 04:00,12,50.1,50.12,50.05,50.05,341
20130701|2013-04-12 04:30,12,50.04,50.08,49.95,49.99,519
20130701|2013-04-12 05:00,12,49.97,50,49.95,49.98,501
20130701|2013-04-12 05:30,12,49.98,50.01,49.95,49.95,451
20130701|2013-04-12 06:00,12,49.98,49.98,49.9,49.91,150
20130701|2013-04-12 06:30,12,49.91,49.97,49.91,49.96,90
20130701|2013-04-12 07:00,12,49.93,49.98,49.88,49.89,135
20130701|2013-04-12 07:30,12,49.89,49.9,49.85,49.87,103
20130701|2013-04-12 08:30,12,49.87,49.9,49.69,49.7,1712
20130701|2013-04-12 09:00,12,49.7,49.87,49.6,49.84,1253
20130701|2013-04-12 09:30,12,49.82,49.84,49.61,49.62,2503
20130701|2013-04-12 10:00,12,49.63,49.63,49.18,49.49,2879
20130701|2013-04-12 10:30,12,49.49,49.5,49.37,49.46,1089
20130701|2013-04-12 11:00,12,49.45,49.54,49.41,49.42,487
20130701|2013-04-12 11:30,12,49.42,49.63,49.4,49.61,1165
20130701|2013-04-12 12:00,12,49.62,49.67,49.42,49.48,955
20130701|2013-04-12 12:30,12,49.46,49.68,49.46,49.62,780
20130701|2013-04-12 13:00,12,49.61,49.63,49.32,49.48,1701
20130701|2013-04-14 19:00,15,49.32,49.43,49.14,49.32,410
20130701|2013-04-14 19:30,15,49.33,49.4,49.31,49.32,187
20130701|2013-04-14 20:00,15,49.31,49.4,49.17,49.23,419
20130701|2013-04-14 20:30,15,49.22,49.27,49.14,49.14,203
20130701|2013-04-14 21:00,15,49.12,49.18,49.1,49.1,201
20130701|2013-04-14 21:30,15,49.15,49.18,49.05,49.08,113
20130701|2013-04-14 22:00,15,49.07,49.08,48.99,49.06,308
20130701|2013-04-14 22:30,15,49.06,49.1,49,49.03,55
20130701|2013-04-14 23:00,15,49.03,49.05,48.98,49.01,88
20130701|2013-04-14 23:30,15,48.99,49.01,48.97,48.97,132
20130701|2013-04-15 00:00,15,48.97,48.98,48.94,48.98,238
20130701|2013-04-15 00:30,15,48.98,49.13,48.96,49.04,300
20130701|2013-04-15 01:00,15,49.02,49.06,48.92,48.92,448
20130701|2013-04-15 01:30,15,48.95,49.06,48.9,48.94,556
20130701|2013-04-15 02:00,15,48.95,49.03,48.95,48.97,64
20130701|2013-04-15 02:30,15,49,49.04,49,49.01,26
20130701|2013-04-15 03:00,15,49,49.16,49,49.1,85
20130701|2013-04-15 03:30,15,49.11,49.18,49.11,49.13,126
20130701|2013-04-15 04:00,15,49.13,49.13,49.02,49.03,166
20130701|2013-04-15 04:30,15,49.03,49.06,49.01,49.02,360
20130701|2013-04-15 05:00,15,49.01,49.06,49,49.02,305
20130701|2013-04-15 05:30,15,49.02,49.08,49.02,49.06,123
20130701|2013-04-15 06:00,15,49.05,49.05,49,49,161
20130701|2013-04-15 06:30,15,49.02,49.09,49,49.09,242
20130701|2013-04-15 07:00,15,49.09,49.19,49.08,49.15,221
20130701|2013-04-15 07:30,15,49.15,49.15,49.08,49.15,82
20130701|2013-04-15 08:30,15,49.09,49.33,49.07,49.31,1787
20130701|2013-04-15 09:00,15,49.3,49.31,49.18,49.27,836
20130701|2013-04-15 09:30,15,49.29,49.5,49.22,49.38,1617
20130701|2013-04-15 10:00,15,49.39,49.42,49.13,49.13,1267
20130701|2013-04-15 10:30,15,49.12,49.21,49.05,49.07,1056
20130701|2013-04-15 11:00,15,49.07,49.12,48.86,49.05,2100
20130701|2013-04-15 11:30,15,49.06,49.09,48.9,48.92,1037
20130701|2013-04-15 12:00,15,48.91,48.96,48.87,48.88,677
20130701|2013-04-15 12:30,15,48.88,48.9,48.67,48.7,1729
20130701|2013-04-15 13:00,15,48.7,48.72,48.27,48.29,5258
20130701|2013-04-15 19:00,16,48.4,48.41,48.27,48.27,409
20130701|2013-04-15 19:30,16,48.27,48.38,48.26,48.28,158
20130701|2013-04-15 20:00,16,48.27,48.42,48.18,48.32,520
20130701|2013-04-15 20:30,16,48.36,48.55,48.31,48.44,441
20130701|2013-04-15 21:00,16,48.48,48.59,48.48,48.59,125
20130701|2013-04-15 21:30,16,48.58,48.62,48.54,48.56,558
20130701|2013-04-15 22:00,16,48.57,48.58,48.39,48.48,549
20130701|2013-04-15 22:30,16,48.46,48.57,48.42,48.56,84
20130701|2013-04-15 23:00,16,48.58,48.65,48.57,48.65,88
20130701|2013-04-15 23:30,16,48.66,48.76,48.66,48.75,496
20130701|2013-04-16 00:00,16,48.75,48.76,48.75,48.75,125
20130701|2013-04-16 00:30,16,48.76,48.86,48.75,48.86,519
20130701|2013-04-16 01:00,16,48.83,48.87,48.78,48.86,510
20130701|2013-04-16 01:30,16,48.86,48.89,48.85,48.89,134
20130701|2013-04-16 02:00,16,48.86,48.89,48.76,48.8,61
20130701|2013-04-16 02:30,16,48.79,48.79,48.74,48.75,364
20130701|2013-04-16 03:00,16,48.75,48.75,48.65,48.69,200
20130701|2013-04-16 03:30,16,48.69,48.69,48.66,48.66,145
20130701|2013-04-16 04:00,16,48.65,48.7,48.65,48.67,189
20130701|2013-04-16 04:30,16,48.67,48.76,48.65,48.75,270
20130701|2013-04-16 05:00,16,48.73,48.75,48.7,48.74,42
20130701|2013-04-16 05:30,16,48.74,48.76,48.68,48.71,269
20130701|2013-04-16 06:00,16,48.71,48.8,48.68,48.74,315
20130701|2013-04-16 06:30,16,48.71,48.76,48.67,48.72,210
20130701|2013-04-16 07:00,16,48.72,48.84,48.67,48.84,397
20130701|2013-04-16 07:30,16,48.85,48.86,48.75,48.75,252
20130701|2013-04-16 08:30,16,48.81,48.82,48.61,48.79,1694
20130701|2013-04-16 09:00,16,48.79,49,48.79,48.83,1760
20130701|2013-04-16 09:30,16,48.83,48.89,48.62,48.62,1588
20130701|2013-04-16 10:00,16,48.63,48.68,48.58,48.66,1675
20130701|2013-04-16 10:30,16,48.65,49,48.63,48.88,2438
20130701|2013-04-16 11:00,16,48.87,48.94,48.87,48.87,952
20130701|2013-04-16 11:30,16,48.86,48.9,48.79,48.9,974
20130701|2013-04-16 12:00,16,48.9,49.16,48.9,49.12,2363
20130701|2013-04-16 12:30,16,49.12,49.22,49.12,49.15,2139
20130701|2013-04-16 13:00,16,49.14,49.14,48.91,49.1,2623
20130701|2013-04-16 19:00,17,49.1,49.19,49.07,49.15,303
20130701|2013-04-16 19:30,17,49.15,49.17,49.13,49.16,30
20130701|2013-04-16 20:00,17,49.16,49.28,49.14,49.18,266
20130701|2013-04-16 20:30,17,49.17,49.2,49.11,49.16,226
20130701|2013-04-16 21:00,17,49.16,49.21,49.14,49.17,168
20130701|2013-04-16 21:30,17,49.19,49.19,49.11,49.12,168
20130701|2013-04-16 22:00,17,49.14,49.14,49.09,49.14,89
20130701|2013-04-16 22:30,17,49.13,49.14,49.11,49.11,16
20130701|2013-04-16 23:00,17,49.11,49.11,49.07,49.08,120
20130701|2013-04-16 23:30,17,49.07,49.08,49.06,49.06,35
20130701|2013-04-17 00:00,17,49.06,49.09,49.05,49.09,48
20130701|2013-04-17 00:30,17,49.08,49.08,48.91,48.96,336
20130701|2013-04-17 01:00,17,49.01,49.12,49.01,49.06,156
20130701|2013-04-17 01:30,17,49.07,49.13,49.02,49.09,95
20130701|2013-04-17 02:00,17,49.09,49.11,49.04,49.08,44
20130701|2013-04-17 02:30,17,49.09,49.09,48.97,48.97,115
20130701|2013-04-17 03:00,17,48.99,49.03,48.94,48.96,142
20130701|2013-04-17 03:30,17,48.97,49.05,48.94,49,119
20130701|2013-04-17 04:00,17,49.02,49.03,49,49.03,64
20130701|2013-04-17 04:30,17,49,49.01,48.91,48.95,343
20130701|2013-04-17 05:00,17,48.97,49.04,48.94,49.01,177
20130701|2013-04-17 05:30,17,49.02,49.02,48.98,49.01,148
20130701|2013-04-17 06:00,17,49.01,49.01,48.98,48.99,162
20130701|2013-04-17 06:30,17,49.01,49.02,48.87,48.93,509
20130701|2013-04-17 07:00,17,48.91,48.91,48.62,48.72,1073
20130701|2013-04-17 07:30,17,48.73,48.79,48.68,48.78,335
20130701|2013-04-17 08:30,17,48.77,48.95,48.72,48.72,1797
20130701|2013-04-17 09:00,17,48.72,48.92,48.71,48.83,1931
20130701|2013-04-17 09:30,17,48.84,48.85,48.66,48.69,2063
20130701|2013-04-17 10:00,17,48.69,48.92,48.69,48.92,1715
20130701|2013-04-17 10:30,17,48.91,49.01,48.86,48.86,1315
20130701|2013-04-17 11:00,17,48.86,48.99,48.83,48.98,1149
20130701|2013-04-17 11:30,17,48.99,49.19,48.94,49.17,1737
20130701|2013-04-17 12:00,17,49.17,49.74,49.17,49.45,6355
20130701|2013-04-17 12:30,17,49.45,49.6,49.44,49.54,1884
20130701|2013-04-17 13:00,17,49.54,49.61,49.41,49.43,2548
20130701|2013-04-17 19:00,18,49.34,49.42,49.31,49.34,265
20130701|2013-04-17 19:30,18,49.35,49.36,49.27,49.29,157
20130701|2013-04-17 20:00,18,49.27,49.32,49.22,49.25,537
20130701|2013-04-17 20:30,18,49.25,49.27,49.2,49.23,750
20130701|2013-04-17 21:00,18,49.23,49.33,49.22,49.3,863
20130701|2013-04-17 21:30,18,49.3,49.3,49.14,49.2,1113
20130701|2013-04-17 22:00,18,49.22,49.28,49.17,49.24,235
20130701|2013-04-17 22:30,18,49.25,49.29,49.22,49.25,111
20130701|2013-04-17 23:00,18,49.27,49.29,49.24,49.24,62
20130701|2013-04-17 23:30,18,49.27,49.27,49.24,49.26,13
20130701|2013-04-18 00:00,18,49.27,49.28,49.26,49.26,23
20130701|2013-04-18 00:30,18,49.26,49.28,49.1,49.13,858
20130701|2013-04-18 01:00,18,49.16,49.23,49.09,49.15,936
20130701|2013-04-18 01:30,18,49.16,49.24,49.13,49.17,585
20130701|2013-04-18 02:00,18,49.18,49.33,49.18,49.31,181
20130701|2013-04-18 02:30,18,49.32,49.44,49.3,49.41,425
20130701|2013-04-18 03:00,18,49.41,49.52,49.4,49.51,637
20130701|2013-04-18 03:30,18,49.51,49.58,49.44,49.55,634
20130701|2013-04-18 04:00,18,49.55,49.57,49.46,49.52,216
20130701|2013-04-18 04:30,18,49.54,49.59,49.52,49.54,399
20130701|2013-04-18 05:00,18,49.55,49.57,49.47,49.53,315
20130701|2013-04-18 05:30,18,49.52,49.59,49.47,49.49,252
20130701|2013-04-18 06:00,18,49.47,49.6,49.47,49.59,194
20130701|2013-04-18 06:30,18,49.6,49.84,49.58,49.71,510
20130701|2013-04-18 07:00,18,49.72,49.78,49.61,49.67,357
20130701|2013-04-18 07:30,18,49.67,49.75,49.56,49.72,292
20130701|2013-04-18 08:30,18,49.8,49.99,49.72,49.74,3573
20130701|2013-04-18 09:00,18,49.76,49.84,49.76,49.84,1185
20130701|2013-04-18 09:30,18,49.83,49.91,49.71,49.9,2764
20130701|2013-04-18 10:00,18,49.91,49.99,49.67,49.69,3474
20130701|2013-04-18 10:30,18,49.68,49.71,49.51,49.66,2975
20130701|2013-04-18 11:00,18,49.65,49.66,49.46,49.49,1817
20130701|2013-04-18 11:30,18,49.5,49.63,49.48,49.62,1117
20130701|2013-04-18 12:00,18,49.63,49.8,49.59,49.6,1547
20130701|2013-04-18 12:30,18,49.61,49.73,49.61,49.67,991
20130701|2013-04-18 13:00,18,49.67,49.72,49.57,49.67,1266
20130701|2013-04-18 19:00,19,49.62,49.74,49.61,49.64,132
20130701|2013-04-18 19:30,19,49.65,49.68,49.63,49.67,53
20130701|2013-04-18 20:00,19,49.66,49.78,49.63,49.77,277
20130701|2013-04-18 20:30,19,49.77,49.89,49.77,49.86,278
20130701|2013-04-18 21:00,19,49.87,49.87,49.8,49.83,56
20130701|2013-04-18 21:30,19,49.87,49.88,49.72,49.73,187
20130701|2013-04-18 22:00,19,49.72,49.77,49.71,49.74,101
20130701|2013-04-18 22:30,19,49.76,49.76,49.67,49.67,33
20130701|2013-04-18 23:00,19,49.67,49.69,49.66,49.69,45
20130701|2013-04-18 23:30,19,49.68,49.69,49.68,49.69,7
20130701|2013-04-19 00:00,19,49.66,49.69,49.66,49.69,31
20130701|2013-04-19 00:30,19,49.69,49.8,49.68,49.74,301
20130701|2013-04-19 01:00,19,49.78,49.85,49.72,49.72,367
20130701|2013-04-19 01:30,19,49.71,49.84,49.68,49.69,582
20130701|2013-04-19 02:00,19,49.68,49.72,49.65,49.68,331
20130701|2013-04-19 02:30,19,49.67,49.69,49.61,49.66,248
20130701|2013-04-19 03:00,19,49.68,49.7,49.63,49.68,125
20130701|2013-04-19 03:30,19,49.68,49.68,49.63,49.65,71
20130701|2013-04-19 04:00,19,49.62,49.64,49.58,49.58,70
20130701|2013-04-19 04:30,19,49.59,49.59,49.4,49.44,279
20130701|2013-04-19 05:00,19,49.44,49.45,49.41,49.44,189
20130701|2013-04-19 05:30,19,49.44,49.45,49.4,49.45,237
20130701|2013-04-19 06:00,19,49.45,49.46,49.42,49.43,30
20130701|2013-04-19 06:30,19,49.42,49.45,49.38,49.45,113
20130701|2013-04-19 07:00,19,49.45,49.54,49.42,49.42,123
20130701|2013-04-19 07:30,19,49.42,49.46,49.41,49.43,48
20130701|2013-04-19 08:30,19,49.35,49.56,49.34,49.56,1847
20130701|2013-04-19 09:00,19,49.56,49.6,49.32,49.48,1578
20130701|2013-04-19 09:30,19,49.49,49.51,49.05,49.13,3803
20130701|2013-04-19 10:00,19,49.13,49.17,49.05,49.1,2343
20130701|2013-04-19 10:30,19,49.1,49.24,49.07,49.09,1386
20130701|2013-04-19 11:00,19,49.1,49.23,49.1,49.16,615
20130701|2013-04-19 11:30,19,49.16,49.46,49.14,49.42,2311
20130701|2013-04-19 12:00,19,49.42,49.44,49.25,49.3,1022
20130701|2013-04-19 12:30,19,49.3,49.3,49.15,49.17,935
20130701|2013-04-19 13:00,19,49.16,49.23,48.98,49.19,3217
20130701|2013-04-21 19:00,22,49.03,49.18,48.76,48.84,1017
20130701|2013-04-21 19:30,22,48.85,48.94,48.81,48.94,396
20130701|2013-04-21 20:00,22,48.94,48.98,48.79,48.89,784
20130701|2013-04-21 20:30,22,48.89,48.91,48.75,48.75,727
20130701|2013-04-21 21:00,22,48.74,48.88,48.72,48.8,263
20130701|2013-04-21 21:30,22,48.82,48.84,48.73,48.84,319
20130701|2013-04-21 22:00,22,48.82,48.83,48.78,48.81,138
20130701|2013-04-21 22:30,22,48.81,48.88,48.81,48.85,160
20130701|2013-04-21 23:00,22,48.86,48.87,48.83,48.85,73
20130701|2013-04-21 23:30,22,48.83,48.85,48.82,48.82,148
20130701|2013-04-22 00:00,22,48.82,48.85,48.82,48.82,121
20130701|2013-04-22 00:30,22,48.82,48.84,48.79,48.79,211
20130701|2013-04-22 01:00,22,48.78,48.81,48.7,48.7,656
20130701|2013-04-22 01:30,22,48.7,48.73,48.6,48.63,729
20130701|2013-04-22 02:00,22,48.64,48.68,48.57,48.58,556
20130701|2013-04-22 02:30,22,48.58,48.67,48.53,48.63,575
20130701|2013-04-22 03:00,22,48.63,48.65,48.63,48.64,149
20130701|2013-04-22 03:30,22,48.63,48.63,48.62,48.62,70
20130701|2013-04-22 04:00,22,48.61,48.63,48.57,48.6,466
20130701|2013-04-22 04:30,22,48.61,48.67,48.6,48.66,483
20130701|2013-04-22 05:00,22,48.66,48.72,48.63,48.72,244
20130701|2013-04-22 05:30,22,48.72,48.73,48.68,48.68,372
20130701|2013-04-22 06:00,22,48.71,48.73,48.68,48.7,57
20130701|2013-04-22 06:30,22,48.69,48.75,48.65,48.72,237
20130701|2013-04-22 07:00,22,48.73,48.74,48.67,48.74,401
20130701|2013-04-22 07:30,22,48.75,48.75,48.62,48.62,255
20130701|2013-04-22 08:30,22,48.72,48.73,48.44,48.63,3027
20130701|2013-04-22 09:00,22,48.62,48.62,48.46,48.54,1858
20130701|2013-04-22 09:30,22,48.55,48.61,48.42,48.53,2289
20130701|2013-04-22 10:00,22,48.52,48.53,48.41,48.46,2375
20130701|2013-04-22 10:30,22,48.46,48.47,48.32,48.43,2814
20130701|2013-04-22 11:00,22,48.42,48.52,48.41,48.52,967
20130701|2013-04-22 11:30,22,48.51,48.58,48.48,48.53,1219
20130701|2013-04-22 12:00,22,48.53,48.6,48.47,48.58,1509
20130701|2013-04-22 12:30,22,48.58,48.6,48.52,48.55,1845
20130701|2013-04-22 13:00,22,48.55,48.68,48.51,48.6,2609
20130701|2013-04-22 19:00,23,48.66,48.67,48.56,48.56,300
20130701|2013-04-22 19:30,23,48.56,48.6,48.52,48.52,189
20130701|2013-04-22 20:00,23,48.54,48.67,48.4,48.44,849
20130701|2013-04-22 20:30,23,48.42,48.51,48.39,48.42,445
20130701|2013-04-22 21:00,23,48.43,48.59,48.42,48.56,422
20130701|2013-04-22 21:30,23,48.55,48.65,48.55,48.63,366
20130701|2013-04-22 22:00,23,48.61,48.65,48.59,48.61,221
20130701|2013-04-22 22:30,23,48.61,48.65,48.61,48.62,57
20130701|2013-04-22 23:00,23,48.64,48.64,48.62,48.62,13
20130701|2013-04-22 23:30,23,48.61,48.65,48.61,48.65,73
20130701|2013-04-23 00:00,23,48.65,48.67,48.64,48.64,96
20130701|2013-04-23 00:30,23,48.64,48.7,48.61,48.64,222
20130701|2013-04-23 01:00,23,48.64,48.75,48.59,48.71,751
20130701|2013-04-23 01:30,23,48.71,48.75,48.68,48.72,252
20130701|2013-04-23 02:00,23,48.74,48.74,48.7,48.73,373
20130701|2013-04-23 02:30,23,48.73,48.74,48.56,48.56,580
20130701|2013-04-23 03:00,23,48.59,48.64,48.56,48.61,192
20130701|2013-04-23 03:30,23,48.61,48.61,48.33,48.34,1049
20130701|2013-04-23 04:00,23,48.34,48.41,48.31,48.31,515
20130701|2013-04-23 04:30,23,48.32,48.41,48.29,48.33,643
20130701|2013-04-23 05:00,23,48.33,48.34,48.28,48.3,429
20130701|2013-04-23 05:30,23,48.31,48.48,48.3,48.42,216
20130701|2013-04-23 06:00,23,48.42,48.56,48.4,48.52,257
20130701|2013-04-23 06:30,23,48.55,48.57,48.48,48.49,67
20130701|2013-04-23 07:00,23,48.49,48.49,48.37,48.4,131
20130701|2013-04-23 07:30,23,48.41,48.43,48.27,48.28,811
20130701|2013-04-23 08:30,23,48.3,48.47,48.25,48.3,3226
20130701|2013-04-23 09:00,23,48.3,48.31,48.08,48.17,4802
20130701|2013-04-23 09:30,23,48.17,48.3,48.09,48.09,4259
20130701|2013-04-23 10:00,23,48.09,48.33,48.09,48.3,3633
20130701|2013-04-23 10:30,23,48.29,48.53,48.26,48.5,2666
20130701|2013-04-23 11:00,23,48.51,48.6,48.47,48.48,1608
20130701|2013-04-23 11:30,23,48.48,48.62,48.48,48.59,1665
20130701|2013-04-23 12:00,23,48.58,48.6,48.44,48.49,1829
20130701|2013-04-23 12:30,23,48.49,48.57,48.41,48.5,2505
20130701|2013-04-23 13:00,23,48.5,48.57,48.37,48.41,2633
20130701|2013-04-23 19:00,24,48.41,48.47,48.35,48.36,240
20130701|2013-04-23 19:30,24,48.36,48.45,48.35,48.45,196
20130701|2013-04-23 20:00,24,48.46,48.56,48.36,48.42,533
20130701|2013-04-23 20:30,24,48.42,48.43,48.29,48.32,421
20130701|2013-04-23 21:00,24,48.33,48.34,48.29,48.3,204
20130701|2013-04-23 21:30,24,48.3,48.33,48.24,48.3,231
20130701|2013-04-23 22:00,24,48.3,48.33,48.23,48.25,357
20130701|2013-04-23 22:30,24,48.25,48.27,48.25,48.26,43
20130701|2013-04-23 23:00,24,48.25,48.28,48.23,48.27,83
20130701|2013-04-23 23:30,24,48.28,48.32,48.28,48.32,93
20130701|2013-04-24 00:00,24,48.3,48.37,48.27,48.35,80
20130701|2013-04-24 00:30,24,48.36,48.41,48.23,48.3,669
20130701|2013-04-24 01:00,24,48.3,48.38,48.28,48.29,258
20130701|2013-04-24 01:30,24,48.29,48.35,48.26,48.27,177
20130701|2013-04-24 02:00,24,48.27,48.4,48.27,48.39,540
20130701|2013-04-24 02:30,24,48.39,48.48,48.37,48.48,336
20130701|2013-04-24 03:00,24,48.48,48.48,48.42,48.42,112
20130701|2013-04-24 03:30,24,48.43,48.55,48.38,48.54,319
20130701|2013-04-24 04:00,24,48.54,48.55,48.46,48.53,303
20130701|2013-04-24 04:30,24,48.52,48.58,48.52,48.55,188
20130701|2013-04-24 05:00,24,48.57,48.59,48.55,48.58,173
20130701|2013-04-24 05:30,24,48.57,48.64,48.5,48.5,464
20130701|2013-04-24 06:00,24,48.49,48.55,48.49,48.55,126
20130701|2013-04-24 06:30,24,48.53,48.6,48.51,48.57,143
20130701|2013-04-24 07:00,24,48.56,48.58,48.52,48.56,143
20130701|2013-04-24 07:30,24,48.56,48.58,48.45,48.45,160
20130701|2013-04-24 08:30,24,48.45,48.61,48.4,48.46,2341
20130701|2013-04-24 09:00,24,48.47,48.62,48.44,48.59,1923
20130701|2013-04-24 09:30,24,48.59,48.68,48.39,48.65,6469
20130701|2013-04-24 10:00,24,48.65,48.7,48.58,48.69,3024
20130701|2013-04-24 10:30,24,48.69,48.87,48.64,48.68,4045
20130701|2013-04-24 11:00,24,48.68,48.82,48.63,48.72,1997
20130701|2013-04-24 11:30,24,48.72,48.78,48.55,48.64,2667
20130701|2013-04-24 12:00,24,48.64,48.75,48.6,48.66,1540
20130701|2013-04-24 12:30,24,48.67,48.81,48.57,48.8,1869
20130701|2013-04-24 13:00,24,48.8,48.93,48.76,48.9,3000
20130701|2013-04-24 19:00,25,48.9,49.05,48.85,48.97,612
20130701|2013-04-24 19:30,25,48.97,49.06,48.94,49.02,357
20130701|2013-04-24 20:00,25,49.02,49.45,49.02,49.17,2757
20130701|2013-04-24 20:30,25,49.17,49.17,49.03,49.06,443
20130701|2013-04-24 21:00,25,49.07,49.22,49.07,49.16,165
20130701|2013-04-24 21:30,25,49.18,49.19,49.1,49.16,693
20130701|2013-04-24 22:00,25,49.18,49.22,49.05,49.11,461
20130701|2013-04-24 22:30,25,49.11,49.18,49.07,49.07,280
20130701|2013-04-24 23:00,25,49.07,49.08,49.02,49.06,107
20130701|2013-04-24 23:30,25,49.08,49.2,49.08,49.15,76
20130701|2013-04-25 00:00,25,49.17,49.25,49.17,49.24,59
20130701|2013-04-25 00:30,25,49.25,49.25,49.12,49.12,251
20130701|2013-04-25 01:00,25,49.13,49.17,49.07,49.09,190
20130701|2013-04-25 01:30,25,49.08,49.15,49.06,49.11,663
20130701|2013-04-25 02:00,25,49.11,49.14,49.01,49.02,335
20130701|2013-04-25 02:30,25,49.04,49.06,48.95,48.97,241
20130701|2013-04-25 03:00,25,48.97,49.12,48.97,49.12,223
20130701|2013-04-25 03:30,25,49.1,49.2,49.1,49.2,332
20130701|2013-04-25 04:00,25,49.2,49.23,49.15,49.19,569
20130701|2013-04-25 04:30,25,49.19,49.23,49.15,49.19,413
20130701|2013-04-25 05:00,25,49.21,49.24,49.16,49.2,433
20130701|2013-04-25 05:30,25,49.2,49.25,49.19,49.23,170
20130701|2013-04-25 06:00,25,49.24,49.24,49.2,49.22,253
20130701|2013-04-25 06:30,25,49.23,49.25,49.21,49.24,208
20130701|2013-04-25 07:00,25,49.25,49.29,49.24,49.27,513
20130701|2013-04-25 07:30,25,49.27,49.34,49.23,49.3,602
20130701|2013-04-25 08:30,25,49.35,49.4,49.19,49.23,3814
20130701|2013-04-25 09:00,25,49.24,49.25,49.1,49.24,1885
20130701|2013-04-25 09:30,25,49.24,49.45,49.24,49.34,4408
20130701|2013-04-25 10:00,25,49.35,49.45,49.34,49.39,2412
20130701|2013-04-25 10:30,25,49.4,49.42,49.29,49.37,1959
20130701|2013-04-25 11:00,25,49.37,49.41,49.18,49.32,2259
20130701|2013-04-25 11:30,25,49.32,49.35,49.2,49.25,2145
20130701|2013-04-25 12:00,25,49.26,49.44,49.23,49.37,1952
20130701|2013-04-25 12:30,25,49.36,49.38,49.23,49.25,1675
20130701|2013-04-25 13:00,25,49.25,49.5,49.22,49.45,4049
20130701|2013-04-25 19:00,26,49.48,49.48,49.32,49.33,284
20130701|2013-04-25 19:30,26,49.35,49.41,49.3,49.38,75
20130701|2013-04-25 20:00,26,49.38,49.44,49.32,49.39,176
20130701|2013-04-25 20:30,26,49.38,49.39,49.27,49.28,182
20130701|2013-04-25 21:00,26,49.3,49.33,49.24,49.26,128
20130701|2013-04-25 21:30,26,49.24,49.41,49.23,49.3,218
20130701|2013-04-25 22:00,26,49.29,49.33,49.24,49.3,170
20130701|2013-04-25 22:30,26,49.32,49.32,49.3,49.32,5
20130701|2013-04-25 23:00,26,49.3,49.3,49.27,49.29,8
20130701|2013-04-25 23:30,26,49.29,49.29,49.29,49.29,2
20130701|2013-04-26 00:00,26,49.29,49.38,49.29,49.37,62
20130701|2013-04-26 00:30,26,49.37,49.49,49.36,49.48,310
20130701|2013-04-26 01:00,26,49.49,49.59,49.38,49.57,447
20130701|2013-04-26 01:30,26,49.55,49.55,49.46,49.52,200
20130701|2013-04-26 02:00,26,49.53,49.53,49.39,49.4,167
20130701|2013-04-26 02:30,26,49.39,49.43,49.31,49.33,491
20130701|2013-04-26 03:00,26,49.31,49.36,49.28,49.3,414
20130701|2013-04-26 03:30,26,49.29,49.3,49.1,49.17,669
20130701|2013-04-26 04:00,26,49.16,49.26,49.11,49.22,264
20130701|2013-04-26 04:30,26,49.22,49.25,49.18,49.22,83
20130701|2013-04-26 05:00,26,49.22,49.24,49.19,49.22,51
20130701|2013-04-26 05:30,26,49.23,49.29,49.2,49.29,85
20130701|2013-04-26 06:00,26,49.27,49.28,49.22,49.25,65
20130701|2013-04-26 06:30,26,49.22,49.22,49.13,49.16,345
20130701|2013-04-26 07:00,26,49.15,49.18,49.11,49.17,192
20130701|2013-04-26 07:30,26,49.18,49.28,49.16,49.28,129
20130701|2013-04-26 08:30,26,49.21,49.29,49.14,49.2,1997
20130701|2013-04-26 09:00,26,49.2,49.44,49.18,49.41,1945
20130701|2013-04-26 09:30,26,49.42,49.53,49.22,49.42,4043
20130701|2013-04-26 10:00,26,49.43,50.23,49.43,49.83,13371
20130701|2013-04-26 10:30,26,49.84,49.84,49.39,49.57,4218
20130701|2013-04-26 11:00,26,49.58,49.7,49.48,49.6,3741
20130701|2013-04-26 11:30,26,49.61,49.69,49.52,49.55,2408
20130701|2013-04-26 12:00,26,49.55,49.65,49.48,49.57,1729
20130701|2013-04-26 12:30,26,49.58,49.62,49.49,49.53,1746
20130701|2013-04-26 13:00,26,49.52,49.62,49.42,49.55,4501
20130701|2013-04-28 19:00,29,49.49,49.89,49.4,49.83,925
20130701|2013-04-28 19:30,29,49.82,49.84,49.7,49.72,217
20130701|2013-04-28 20:00,29,49.72,49.77,49.72,49.74,64
20130701|2013-04-28 20:30,29,49.76,49.86,49.76,49.82,62
20130701|2013-04-28 21:00,29,49.84,49.86,49.8,49.81,36
20130701|2013-04-28 21:30,29,49.82,49.83,49.77,49.78,29
20130701|2013-04-28 22:00,29,49.8,49.81,49.75,49.78,67
20130701|2013-04-28 22:30,29,49.78,49.79,49.75,49.76,36
20130701|2013-04-28 23:00,29,49.77,49.77,49.73,49.75,88
20130701|2013-04-28 23:30,29,49.75,49.77,49.7,49.7,65
20130701|2013-04-29 00:00,29,49.69,49.71,49.68,49.7,63
20130701|2013-04-29 00:30,29,49.71,49.75,49.71,49.73,45
20130701|2013-04-29 01:00,29,49.72,49.72,49.62,49.65,185
20130701|2013-04-29 01:30,29,49.65,49.67,49.62,49.65,106
20130701|2013-04-29 02:00,29,49.65,49.65,49.59,49.6,301
20130701|2013-04-29 02:30,29,49.61,49.65,49.43,49.49,531
20130701|2013-04-29 03:00,29,49.49,49.52,49.42,49.47,458
20130701|2013-04-29 03:30,29,49.48,49.48,49.3,49.32,626
20130701|2013-04-29 04:00,29,49.31,49.35,49.16,49.19,769
20130701|2013-04-29 04:30,29,49.2,49.3,49.16,49.25,717
20130701|2013-04-29 05:00,29,49.27,49.32,49.21,49.21,168
20130701|2013-04-29 05:30,29,49.22,49.22,49.17,49.21,129
20130701|2013-04-29 06:00,29,49.21,49.27,49.19,49.23,170
20130701|2013-04-29 06:30,29,49.22,49.26,49.19,49.2,161
20130701|2013-04-29 07:00,29,49.21,49.28,49.18,49.18,637
20130701|2013-04-29 07:30,29,49.2,49.27,49.16,49.23,403
20130701|2013-04-29 08:30,29,49.23,49.49,49.22,49.29,3351
20130701|2013-04-29 09:00,29,49.29,49.38,49.22,49.26,1324
20130701|2013-04-29 09:30,29,49.26,49.4,49.05,49.31,5360
20130701|2013-04-29 10:00,29,49.32,49.58,49.23,49.27,3970
20130701|2013-04-29 10:30,29,49.26,49.59,49.26,49.39,6227
20130701|2013-04-29 11:00,29,49.39,49.48,49.27,49.43,3158
20130701|2013-04-29 11:30,29,49.45,49.54,49.29,49.38,2911
20130701|2013-04-29 12:00,29,49.39,49.45,49.24,49.31,2421
20130701|2013-04-29 12:30,29,49.31,49.33,49.21,49.25,1978
20130701|2013-04-29 13:00,29,49.24,49.56,49.24,49.51,5443
20130701|2013-04-29 19:30,30,49.68,49.68,49.59,49.59,26
20130701|2013-04-30 06:00,30,49.56,49.57,49.55,49.55,136
20130701|2013-04-30 06:30,30,49.55,49.57,49.43,49.43,462
20130701|2013-04-30 07:00,30,49.43,49.48,49.4,49.45,325
20130701|2013-04-30 07:30,30,49.43,49.51,49.4,49.51,215
20130701|2013-04-30 08:30,30,49.4,49.48,49.23,49.28,3254
20130701|2013-04-30 09:00,30,49.3,49.39,49.22,49.39,2162
20130701|2013-04-30 09:30,30,49.39,49.5,49.34,49.36,3521
20130701|2013-04-30 10:00,30,49.36,49.38,49.25,49.31,3181
20130701|2013-04-30 10:30,30,49.31,49.45,49.29,49.4,1950
20130701|2013-04-30 11:00,30,49.4,49.46,49.34,49.38,1784
20130701|2013-04-30 11:30,30,49.39,49.41,49.3,49.39,1204
20130701|2013-04-30 12:00,30,49.39,49.5,49.39,49.48,1287
20130701|2013-04-30 12:30,30,49.48,49.49,49.06,49.09,3378
20130701|2013-04-30 13:00,30,49.07,49.3,48.97,49.21,6649
20130701|2013-04-30 19:00,1,49.22,49.25,48.98,48.98,622
20130701|2013-04-30 19:30,1,48.98,49.02,48.86,48.9,424
20130701|2013-04-30 20:00,1,48.92,48.93,48.76,48.85,251
20130701|2013-04-30 20:30,1,48.84,48.87,48.82,48.83,110
20130701|2013-04-30 21:00,1,48.83,48.93,48.81,48.92,82
20130701|2013-04-30 21:30,1,48.93,48.98,48.93,48.96,69
20130701|2013-04-30 22:00,1,48.97,48.97,48.91,48.93,51
20130701|2013-04-30 22:30,1,48.91,48.92,48.91,48.92,8
20130701|2013-04-30 23:00,1,48.91,48.92,48.91,48.91,11
20130701|2013-04-30 23:30,1,48.91,48.91,48.84,48.84,137
20130701|2013-05-01 00:00,1,48.85,48.86,48.74,48.78,282
20130701|2013-05-01 00:30,1,48.78,48.81,48.78,48.81,112
20130701|2013-05-01 01:00,1,48.82,48.89,48.82,48.87,246
20130701|2013-05-01 01:30,1,48.87,48.99,48.87,48.98,242
20130701|2013-05-01 02:00,1,48.99,49.06,48.96,48.96,256
20130701|2013-05-01 02:30,1,48.96,49.03,48.91,48.93,163
20130701|2013-05-01 03:00,1,48.91,48.97,48.91,48.93,137
20130701|2013-05-01 03:30,1,48.92,48.92,48.85,48.87,105
20130701|2013-05-01 04:00,1,48.87,48.88,48.84,48.87,116
20130701|2013-05-01 04:30,1,48.86,48.9,48.82,48.85,358
20130701|2013-05-01 05:00,1,48.86,48.88,48.82,48.88,136
20130701|2013-05-01 05:30,1,48.88,48.88,48.78,48.78,241
20130701|2013-05-01 06:00,1,48.78,48.85,48.72,48.75,447
20130701|2013-05-01 06:30,1,48.74,48.76,48.66,48.7,638
20130701|2013-05-01 07:00,1,48.68,48.79,48.6,48.69,1171
20130701|2013-05-01 07:30,1,48.7,48.73,48.57,48.72,682
20130701|2013-05-01 08:30,1,48.6,48.67,48.4,48.59,5030
20130701|2013-05-01 09:00,1,48.6,48.7,48.53,48.6,2738
20130701|2013-05-01 09:30,1,48.58,48.67,48.4,48.43,4475
20130701|2013-05-01 10:00,1,48.42,48.5,48.3,48.49,4565
20130701|2013-05-01 10:30,1,48.5,48.59,48.38,48.54,2244
20130701|2013-05-01 11:00,1,48.54,48.77,48.53,48.63,3450
20130701|2013-05-01 11:30,1,48.63,48.74,48.55,48.65,1087
20130701|2013-05-01 12:00,1,48.66,48.73,48.61,48.65,1026
20130701|2013-05-01 12:30,1,48.65,49.06,48.65,48.99,3074
20130701|2013-05-01 13:00,1,48.99,49.04,48.79,48.86,3539
20130701|2013-05-01 19:00,2,48.85,48.9,48.81,48.89,307
20130701|2013-05-01 19:30,2,48.88,48.88,48.82,48.84,229
20130701|2013-05-01 20:00,2,48.82,48.89,48.8,48.84,641
20130701|2013-05-01 20:30,2,48.85,48.89,48.81,48.84,193
20130701|2013-05-01 21:00,2,48.84,48.88,48.82,48.84,130
20130701|2013-05-01 21:30,2,48.84,48.84,48.77,48.79,184
20130701|2013-05-01 22:00,2,48.79,48.8,48.77,48.78,60
20130701|2013-05-01 22:30,2,48.77,48.79,48.75,48.78,73
20130701|2013-05-01 23:00,2,48.78,48.78,48.76,48.76,12
20130701|2013-05-01 23:30,2,48.77,48.82,48.76,48.82,82
20130701|2013-05-02 00:00,2,48.82,48.86,48.81,48.85,75
20130701|2013-05-02 00:30,2,48.84,48.89,48.82,48.88,111
20130701|2013-05-02 01:00,2,48.87,48.9,48.83,48.89,451
20130701|2013-05-02 01:30,2,48.88,48.91,48.88,48.91,112
20130701|2013-05-02 02:00,2,48.89,48.98,48.89,48.98,108
20130701|2013-05-02 02:30,2,48.97,48.99,48.92,48.94,134
20130701|2013-05-02 03:00,2,48.94,48.99,48.94,48.99,446
20130701|2013-05-02 03:30,2,48.99,48.99,48.95,48.96,129
20130701|2013-05-02 04:00,2,48.95,48.97,48.88,48.88,183
20130701|2013-05-02 04:30,2,48.87,48.91,48.8,48.8,360
20130701|2013-05-02 05:00,2,48.81,48.88,48.8,48.87,911
20130701|2013-05-02 05:30,2,48.85,48.88,48.81,48.86,238
20130701|2013-05-02 06:00,2,48.85,48.95,48.84,48.95,179
20130701|2013-05-02 06:30,2,48.95,49,48.9,48.98,396
20130701|2013-05-02 07:00,2,48.98,49,48.87,48.94,396
20130701|2013-05-02 07:30,2,48.93,49.05,48.92,49.01,327
20130701|2013-05-02 08:30,2,49.07,49.07,48.79,48.8,2971
20130701|2013-05-02 09:00,2,48.79,48.83,48.58,48.62,4062
20130701|2013-05-02 09:30,2,48.63,48.63,48.43,48.5,5900
20130701|2013-05-02 10:00,2,48.5,48.5,48.43,48.49,2907
20130701|2013-05-02 10:30,2,48.49,48.64,48.34,48.62,4364
20130701|2013-05-02 11:00,2,48.61,48.71,48.57,48.69,2023
20130701|2013-05-02 11:30,2,48.68,48.82,48.66,48.74,2635
20130701|2013-05-02 12:00,2,48.73,48.81,48.7,48.74,835
20130701|2013-05-02 12:30,2,48.73,48.8,48.7,48.72,1378
20130701|2013-05-02 13:00,2,48.73,48.75,48.41,48.45,3690
20130701|2013-05-02 19:00,3,48.49,48.62,48.44,48.62,239
20130701|2013-05-02 19:30,3,48.61,48.63,48.57,48.61,100
20130701|2013-05-02 20:00,3,48.62,48.75,48.61,48.73,174
20130701|2013-05-02 20:30,3,48.73,48.82,48.73,48.77,304
20130701|2013-05-02 21:00,3,48.76,48.77,48.68,48.69,82
20130701|2013-05-02 21:30,3,48.7,48.86,48.7,48.86,437
20130701|2013-05-02 22:00,3,48.86,48.86,48.78,48.78,97
20130701|2013-05-02 22:30,3,48.78,48.82,48.76,48.77,41
20130701|2013-05-02 23:00,3,48.79,48.79,48.73,48.74,22
20130701|2013-05-02 23:30,3,48.75,48.82,48.75,48.79,29
20130701|2013-05-03 00:00,3,48.79,48.79,48.76,48.78,32
20130701|2013-05-03 00:30,3,48.79,48.79,48.66,48.72,181
20130701|2013-05-03 01:00,3,48.73,48.78,48.71,48.78,177
20130701|2013-05-03 01:30,3,48.76,48.79,48.74,48.78,196
20130701|2013-05-03 02:00,3,48.78,48.81,48.72,48.73,299
20130701|2013-05-03 02:30,3,48.73,48.77,48.7,48.76,253
20130701|2013-05-03 03:00,3,48.73,48.78,48.66,48.69,233
20130701|2013-05-03 03:30,3,48.69,48.76,48.69,48.73,91
20130701|2013-05-03 04:00,3,48.74,48.78,48.74,48.76,130
20130701|2013-05-03 04:30,3,48.75,48.78,48.74,48.78,252
20130701|2013-05-03 05:00,3,48.78,48.78,48.75,48.76,209
20130701|2013-05-03 05:30,3,48.76,48.79,48.75,48.78,179
20130701|2013-05-03 06:00,3,48.79,48.85,48.79,48.83,373
20130701|2013-05-03 06:30,3,48.83,48.84,48.75,48.75,178
20130701|2013-05-03 07:00,3,48.75,48.83,48.73,48.78,327
20130701|2013-05-03 07:30,3,48.78,48.85,48.72,48.72,488
20130701|2013-05-03 08:30,3,48.85,48.87,48.69,48.72,4888
20130701|2013-05-03 09:00,3,48.72,48.99,48.72,48.91,3040
20130701|2013-05-03 09:30,3,48.91,49.22,48.85,49.15,7123
20130701|2013-05-03 10:00,3,49.14,49.17,49.08,49.11,3873
20130701|2013-05-03 10:30,3,49.1,49.13,49,49.03,1830
20130701|2013-05-03 11:00,3,49.02,49.14,49,49.13,1241
20130701|2013-05-03 11:30,3,49.14,49.21,49.11,49.2,2063
20130701|2013-05-03 12:00,3,49.2,49.34,49.2,49.22,4303
20130701|2013-05-03 12:30,3,49.23,49.26,49.15,49.22,2212
20130701|2013-05-03 13:00,3,49.21,49.35,49.07,49.29,4266
20130701|2013-05-05 19:00,6,49.16,49.21,48.9,48.95,1050
20130701|2013-05-05 19:30,6,48.98,49.13,48.97,49.08,291
20130701|2013-05-05 20:00,6,49.07,49.14,49.02,49.1,351
20130701|2013-05-05 20:30,6,49.07,49.15,49.05,49.15,172
20130701|2013-05-05 21:00,6,49.15,49.17,49.07,49.13,72
20130701|2013-05-05 21:30,6,49.12,49.18,49.07,49.16,142
20130701|2013-05-05 22:00,6,49.14,49.19,49.14,49.18,49
20130701|2013-05-05 22:30,6,49.2,49.2,49.16,49.18,11
20130701|2013-05-05 23:00,6,49.19,49.19,49.17,49.19,8
20130701|2013-05-05 23:30,6,49.19,49.19,49.17,49.17,14
20130701|2013-05-06 00:00,6,49.19,49.22,49.19,49.2,111
20130701|2013-05-06 00:30,6,49.21,49.26,49.2,49.25,176
20130701|2013-05-06 01:00,6,49.26,49.4,49.26,49.34,575
20130701|2013-05-06 01:30,6,49.35,49.4,49.29,49.4,156
20130701|2013-05-06 02:00,6,49.41,49.44,49.4,49.41,160
20130701|2013-05-06 02:30,6,49.41,49.54,49.41,49.54,858
20130701|2013-05-06 03:00,6,49.54,49.73,49.54,49.62,979
20130701|2013-05-06 03:30,6,49.62,49.62,49.58,49.59,295
20130701|2013-05-06 04:00,6,49.61,49.68,49.61,49.66,146
20130701|2013-05-06 04:30,6,49.66,49.68,49.55,49.55,654
20130701|2013-05-06 05:00,6,49.56,49.63,49.49,49.5,725
20130701|2013-05-06 05:30,6,49.5,49.5,49.41,49.45,422
20130701|2013-05-06 06:00,6,49.45,49.53,49.43,49.5,396
20130701|2013-05-06 06:30,6,49.5,49.54,49.4,49.43,146
20130701|2013-05-06 07:00,6,49.42,49.45,49.3,49.39,592
20130701|2013-05-06 07:30,6,49.39,49.39,49.3,49.33,331
20130701|2013-05-06 08:30,6,49.3,49.5,49.27,49.3,2835
20130701|2013-05-06 09:00,6,49.3,49.34,49.09,49.1,2692
20130701|2013-05-06 09:30,6,49.09,49.29,49.01,49.19,4358
20130701|2013-05-06 10:00,6,49.19,49.23,49.07,49.11,1984
20130701|2013-05-06 10:30,6,49.1,49.18,49.05,49.06,1315
20130701|2013-05-06 11:00,6,49.06,49.09,49.03,49.07,1279
20130701|2013-05-06 11:30,6,49.07,49.09,48.88,48.89,2238
20130701|2013-05-06 12:00,6,48.89,48.9,48.61,48.66,4956
20130701|2013-05-06 12:30,6,48.67,48.82,48.64,48.8,2394
20130701|2013-05-06 13:00,6,48.8,48.87,48.66,48.77,2883
20130701|2013-05-06 19:00,7,48.76,48.9,48.69,48.86,685
20130701|2013-05-06 19:30,7,48.86,48.99,48.84,48.96,298
20130701|2013-05-06 20:00,7,48.99,49.01,48.91,48.95,233
20130701|2013-05-06 20:30,7,48.97,49.09,48.96,49.08,374
20130701|2013-05-06 21:00,7,49.06,49.1,49.03,49.05,152
20130701|2013-05-06 21:30,7,49.05,49.08,49,49.05,106
20130701|2013-05-06 22:00,7,49.01,49.06,49,49.04,82
20130701|2013-05-06 22:30,7,49.02,49.02,48.98,49,28
20130701|2013-05-06 23:00,7,48.99,48.99,48.95,48.96,31
20130701|2013-05-06 23:30,7,48.96,49.05,48.96,49.05,53
20130701|2013-05-07 00:00,7,49.03,49.08,49.03,49.08,52
20130701|2013-05-07 00:30,7,49.05,49.05,49,49.02,141
20130701|2013-05-07 01:00,7,49.01,49.05,48.99,49,605
20130701|2013-05-07 01:30,7,48.99,49.04,48.96,48.97,162
20130701|2013-05-07 02:00,7,48.96,48.97,48.86,48.88,161
20130701|2013-05-07 02:30,7,48.9,49.07,48.88,49.06,328
20130701|2013-05-07 03:00,7,49.07,49.07,48.96,48.96,344
20130701|2013-05-07 03:30,7,48.96,48.98,48.93,48.93,84
20130701|2013-05-07 04:00,7,48.94,49.01,48.93,48.98,226
20130701|2013-05-07 04:30,7,48.98,48.98,48.96,48.97,268
20130701|2013-05-07 05:00,7,48.97,49.01,48.92,48.97,262
20130701|2013-05-07 05:30,7,48.98,48.98,48.87,48.89,665
20130701|2013-05-07 06:00,7,48.89,48.95,48.88,48.9,143
20130701|2013-05-07 06:30,7,48.9,48.93,48.86,48.86,192
20130701|2013-05-07 07:00,7,48.89,49.01,48.86,49,322
20130701|2013-05-07 07:30,7,48.97,49,48.93,48.97,105
20130701|2013-05-07 08:30,7,48.92,48.98,48.8,48.87,2207
20130701|2013-05-07 09:00,7,48.88,48.95,48.59,48.68,3283
20130701|2013-05-07 09:30,7,48.68,48.76,48.66,48.7,1775
20130701|2013-05-07 10:00,7,48.71,48.93,48.71,48.8,2257
20130701|2013-05-07 10:30,7,48.79,48.84,48.77,48.81,716
20130701|2013-05-07 11:00,7,48.81,48.92,48.79,48.84,1416
20130701|2013-05-07 11:30,7,48.84,49.08,48.84,49.05,2572
20130701|2013-05-07 12:00,7,49.05,49.08,48.94,48.99,1326
20130701|2013-05-07 12:30,7,48.99,49.06,48.96,49.05,1296
20130701|2013-05-07 13:00,7,49.05,49.2,48.99,49.15,3009
20130701|2013-05-07 19:00,8,49.22,49.25,49.1,49.1,496
20130701|2013-05-07 19:30,8,49.1,49.11,49.07,49.1,39
20130701|2013-05-07 20:00,8,49.1,49.32,49.1,49.29,283
20130701|2013-05-07 20:30,8,49.3,49.36,49.23,49.31,315
20130701|2013-05-07 21:00,8,49.32,49.4,49.31,49.37,188
20130701|2013-05-07 21:30,8,49.37,49.4,49.35,49.35,145
20130701|2013-05-07 22:00,8,49.35,49.38,49.33,49.38,42
20130701|2013-05-07 22:30,8,49.35,49.39,49.33,49.34,78
20130701|2013-05-07 23:00,8,49.35,49.38,49.35,49.38,24
20130701|2013-05-07 23:30,8,49.36,49.36,49.36,49.36,1
20130701|2013-05-08 00:00,8,49.38,49.4,49.38,49.4,46
20130701|2013-05-08 00:30,8,49.4,49.42,49.36,49.37,154
20130701|2013-05-08 01:00,8,49.36,49.37,49.33,49.36,181
20130701|2013-05-08 01:30,8,49.36,49.41,49.36,49.39,172
20130701|2013-05-08 02:00,8,49.4,49.5,49.38,49.4,694
20130701|2013-05-08 02:30,8,49.4,49.42,49.4,49.4,176
20130701|2013-05-08 03:00,8,49.4,49.41,49.33,49.35,101
20130701|2013-05-08 03:30,8,49.35,49.35,49.3,49.31,72
20130701|2013-05-08 04:00,8,49.3,49.31,49.22,49.27,641
20130701|2013-05-08 04:30,8,49.27,49.39,49.25,49.31,363
20130701|2013-05-08 05:00,8,49.3,49.3,49.14,49.18,961
20130701|2013-05-08 05:30,8,49.19,49.21,49.15,49.18,139
20130701|2013-05-08 06:00,8,49.19,49.27,49.19,49.23,178
20130701|2013-05-08 06:30,8,49.22,49.22,49.18,49.2,92
20130701|2013-05-08 07:00,8,49.18,49.25,49.18,49.24,282
20130701|2013-05-08 07:30,8,49.22,49.25,49.14,49.15,176
20130701|2013-05-08 08:30,8,49.12,49.28,49.12,49.25,1866
20130701|2013-05-08 09:00,8,49.25,49.39,49.22,49.28,1742
20130701|2013-05-08 09:30,8,49.28,49.39,49.24,49.31,3841
20130701|2013-05-08 10:00,8,49.31,49.42,49.21,49.25,5307
20130701|2013-05-08 10:30,8,49.25,49.38,49.21,49.26,2036
20130701|2013-05-08 11:00,8,49.26,49.26,48.74,48.96,6229
20130701|2013-05-08 11:30,8,48.97,48.97,48.86,48.88,1225
20130701|2013-05-08 12:00,8,48.87,48.88,48.75,48.81,1833
20130701|2013-05-08 12:30,8,48.81,48.92,48.8,48.85,1585
20130701|2013-05-08 13:00,8,48.85,48.92,48.8,48.85,2071
20130701|2013-05-08 19:00,9,48.79,48.91,48.76,48.87,450
20130701|2013-05-08 19:30,9,48.87,48.89,48.81,48.88,141
20130701|2013-05-08 20:00,9,48.86,48.95,48.84,48.9,250
20130701|2013-05-08 20:30,9,48.89,48.89,48.8,48.8,92
20130701|2013-05-08 21:00,9,48.79,48.83,48.78,48.8,95
20130701|2013-05-08 21:30,9,48.82,48.99,48.8,48.98,287
20130701|2013-05-08 22:00,9,48.98,48.98,48.93,48.93,41
20130701|2013-05-08 22:30,9,48.93,48.93,48.9,48.93,25
20130701|2013-05-08 23:00,9,48.91,48.95,48.91,48.91,19
20130701|2013-05-08 23:30,9,48.92,48.94,48.9,48.9,23
20130701|2013-05-09 00:00,9,48.9,48.93,48.83,48.83,93
20130701|2013-05-09 00:30,9,48.82,48.84,48.8,48.82,59
20130701|2013-05-09 01:00,9,48.84,48.9,48.81,48.87,252
20130701|2013-05-09 01:30,9,48.87,48.9,48.83,48.86,108
20130701|2013-05-09 02:00,9,48.86,48.87,48.82,48.85,93
20130701|2013-05-09 02:30,9,48.86,48.89,48.82,48.83,110
20130701|2013-05-09 03:00,9,48.83,48.9,48.81,48.88,122
20130701|2013-05-09 03:30,9,48.88,48.89,48.82,48.83,108
20130701|2013-05-09 04:00,9,48.83,48.88,48.83,48.85,21
20130701|2013-05-09 04:30,9,48.84,48.95,48.84,48.93,359
20130701|2013-05-09 05:00,9,48.95,48.99,48.93,48.98,412
20130701|2013-05-09 05:30,9,48.97,48.98,48.89,48.98,166
20130701|2013-05-09 06:00,9,48.98,48.98,48.92,48.95,46
20130701|2013-05-09 06:30,9,48.95,48.96,48.85,48.85,128
20130701|2013-05-09 07:00,9,48.85,48.94,48.83,48.9,227
20130701|2013-05-09 07:30,9,48.91,48.99,48.89,48.99,332
20130701|2013-05-09 08:30,9,49.05,49.45,49.02,49.29,6332
20130701|2013-05-09 09:00,9,49.29,49.3,49.16,49.24,1968
20130701|2013-05-09 09:30,9,49.24,49.43,49.17,49.33,3656
20130701|2013-05-09 10:00,9,49.34,49.39,49.31,49.33,2188
20130701|2013-05-09 10:30,9,49.34,49.38,49.15,49.2,1723
20130701|2013-05-09 11:00,9,49.19,49.32,49.19,49.26,1685
20130701|2013-05-09 11:30,9,49.27,49.38,49.27,49.32,1916
20130701|2013-05-09 12:00,9,49.32,49.35,49.26,49.29,1150
20130701|2013-05-09 12:30,9,49.29,49.3,49.15,49.19,1791
20130701|2013-05-09 13:00,9,49.2,49.3,49.12,49.15,2581
20130701|2013-05-09 19:00,10,49.09,49.22,49.05,49.19,219
20130701|2013-05-09 19:30,10,49.19,49.24,49.14,49.19,179
20130701|2013-05-09 20:00,10,49.22,49.25,49.06,49.07,180
20130701|2013-05-09 20:30,10,49.05,49.11,49.01,49.03,146
20130701|2013-05-09 21:00,10,49.04,49.1,49.04,49.07,75
20130701|2013-05-09 21:30,10,49.07,49.26,49.07,49.25,195
20130701|2013-05-09 22:00,10,49.23,49.25,49.18,49.22,244
20130701|2013-05-09 22:30,10,49.22,49.4,49.22,49.35,311
20130701|2013-05-09 23:00,10,49.37,49.39,49.33,49.36,22
20130701|2013-05-09 23:30,10,49.36,49.44,49.36,49.42,92
20130701|2013-05-10 00:00,10,49.41,49.43,49.41,49.41,52
20130701|2013-05-10 00:30,10,49.41,49.45,49.34,49.45,212
20130701|2013-05-10 01:00,10,49.46,49.5,49.4,49.45,442
20130701|2013-05-10 01:30,10,49.45,49.51,49.44,49.49,405
20130701|2013-05-10 02:00,10,49.48,49.51,49.43,49.44,199
20130701|2013-05-10 02:30,10,49.41,49.5,49.38,49.45,219
20130701|2013-05-10 03:00,10,49.45,49.47,49.38,49.4,69
20130701|2013-05-10 03:30,10,49.4,49.45,49.38,49.4,216
20130701|2013-05-10 04:00,10,49.4,49.4,49.28,49.31,318
20130701|2013-05-10 04:30,10,49.31,49.32,49.2,49.21,562
20130701|2013-05-10 05:00,10,49.21,49.34,49.21,49.27,554
20130701|2013-05-10 05:30,10,49.27,49.28,49.22,49.27,205
20130701|2013-05-10 06:00,10,49.25,49.26,49.2,49.21,271
20130701|2013-05-10 06:30,10,49.2,49.22,49.16,49.16,167
20130701|2013-05-10 07:00,10,49.16,49.17,49.06,49.09,705
20130701|2013-05-10 07:30,10,49.09,49.16,49.01,49.07,496
20130701|2013-05-10 08:30,10,49.06,49.16,48.9,48.96,2757
20130701|2013-05-10 09:00,10,48.95,49.01,48.86,48.9,1716
20130701|2013-05-10 09:30,10,48.91,48.94,48.73,48.83,5830
20130701|2013-05-10 10:00,10,48.83,48.84,48.74,48.79,2518
20130701|2013-05-10 10:30,10,48.8,48.81,48.7,48.75,2023
20130701|2013-05-10 11:00,10,48.75,48.95,48.6,48.94,6785
20130701|2013-05-10 11:30,10,48.93,49.3,48.92,49.28,5170
20130701|2013-05-10 12:00,10,49.29,49.4,49.18,49.2,5044
20130701|2013-05-10 12:30,10,49.2,49.3,49.11,49.2,1952
20130701|2013-05-10 13:00,10,49.2,49.3,49.13,49.3,3067
20130701|2013-05-12 19:00,13,49.05,49.21,48.95,49.21,351
20130701|2013-05-12 19:30,13,49.22,49.36,49.2,49.35,195
20130701|2013-05-12 20:00,13,49.34,49.46,49.34,49.35,408
20130701|2013-05-12 20:30,13,49.36,49.4,49.36,49.38,199
20130701|2013-05-12 21:00,13,49.39,49.4,49.36,49.39,258
20130701|2013-05-12 21:30,13,49.39,49.39,49.33,49.35,66
20130701|2013-05-12 22:00,13,49.36,49.39,49.33,49.34,134
20130701|2013-05-12 22:30,13,49.35,49.35,49.27,49.32,53
20130701|2013-05-12 23:00,13,49.32,49.32,49.31,49.31,14
20130701|2013-05-12 23:30,13,49.29,49.3,49.28,49.29,43
20130701|2013-05-13 00:00,13,49.29,49.3,49.27,49.3,102
20130701|2013-05-13 00:30,13,49.29,49.3,49.2,49.26,325
20130701|2013-05-13 01:00,13,49.25,49.3,49.22,49.24,170
20130701|2013-05-13 01:30,13,49.24,49.27,49.17,49.19,89
20130701|2013-05-13 02:00,13,49.18,49.19,49.03,49.03,403
20130701|2013-05-13 02:30,13,49.03,49.16,49,49.13,187
20130701|2013-05-13 03:00,13,49.13,49.16,49.11,49.15,54
20130701|2013-05-13 03:30,13,49.15,49.16,49.12,49.12,41
20130701|2013-05-13 04:00,13,49.13,49.14,49.12,49.12,108
20130701|2013-05-13 04:30,13,49.13,49.16,49.09,49.13,404
20130701|2013-05-13 05:00,13,49.12,49.12,49.05,49.07,85
20130701|2013-05-13 05:30,13,49.07,49.25,49.06,49.18,302
20130701|2013-05-13 06:00,13,49.17,49.2,49.12,49.18,135
20130701|2013-05-13 06:30,13,49.21,49.28,49.18,49.24,156
20130701|2013-05-13 07:00,13,49.23,49.25,49.19,49.25,154
20130701|2013-05-13 07:30,13,49.23,49.26,49.13,49.15,125
20130701|2013-05-13 08:30,13,49.26,49.3,49.11,49.16,2003
20130701|2013-05-13 09:00,13,49.15,49.26,49.11,49.19,1143
20130701|2013-05-13 09:30,13,49.19,49.29,49.12,49.22,2092
20130701|2013-05-13 10:00,13,49.22,49.37,49.2,49.34,2287
20130701|2013-05-13 10:30,13,49.33,49.45,49.33,49.4,1825
20130701|2013-05-13 11:00,13,49.4,49.68,49.4,49.65,5268
20130701|2013-05-13 11:30,13,49.65,49.67,49.6,49.65,1443
20130701|2013-05-13 12:00,13,49.65,49.84,49.64,49.8,4271
20130701|2013-05-13 12:30,13,49.8,49.87,49.68,49.69,2491
20130701|2013-05-13 13:00,13,49.7,49.77,49.51,49.58,3913
20130701|2013-05-13 19:00,14,49.55,49.72,49.5,49.7,280
20130701|2013-05-13 19:30,14,49.7,49.72,49.68,49.69,21
20130701|2013-05-13 20:00,14,49.7,49.8,49.68,49.72,422
20130701|2013-05-13 20:30,14,49.73,49.8,49.72,49.76,107
20130701|2013-05-13 21:00,14,49.75,49.78,49.75,49.77,37
20130701|2013-05-13 21:30,14,49.77,49.78,49.71,49.75,159
20130701|2013-05-13 22:00,14,49.74,49.75,49.52,49.55,495
20130701|2013-05-13 22:30,14,49.57,49.57,49.5,49.53,56
20130701|2013-05-13 23:00,14,49.5,49.54,49.5,49.54,9
20130701|2013-05-13 23:30,14,49.55,49.63,49.55,49.59,23
20130701|2013-05-14 00:00,14,49.59,49.63,49.58,49.6,38
20130701|2013-05-14 00:30,14,49.61,49.75,49.57,49.7,73
20130701|2013-05-14 01:00,14,49.72,49.75,49.64,49.65,131
20130701|2013-05-14 01:30,14,49.65,49.74,49.61,49.74,126
20130701|2013-05-14 02:00,14,49.74,49.74,49.58,49.61,290
20130701|2013-05-14 02:30,14,49.59,49.64,49.58,49.6,48
20130701|2013-05-14 03:00,14,49.6,49.61,49.4,49.4,482
20130701|2013-05-14 03:30,14,49.4,49.45,49.4,49.43,266
20130701|2013-05-14 04:00,14,49.42,49.52,49.41,49.47,576
20130701|2013-05-14 04:30,14,49.47,49.59,49.47,49.52,517
20130701|2013-05-14 05:00,14,49.52,49.52,49.41,49.52,511
20130701|2013-05-14 05:30,14,49.5,49.5,49.43,49.5,362
20130701|2013-05-14 06:00,14,49.47,49.5,49.47,49.47,171
20130701|2013-05-14 06:30,14,49.48,49.57,49.47,49.57,275
20130701|2013-05-14 07:00,14,49.57,49.62,49.55,49.59,386
20130701|2013-05-14 07:30,14,49.59,49.61,49.47,49.53,548
20130701|2013-05-14 08:30,14,49.53,49.6,49.31,49.41,3562
20130701|2013-05-14 09:00,14,49.41,49.5,49.38,49.4,1696
20130701|2013-05-14 09:30,14,49.41,49.53,49.35,49.41,2109
20130701|2013-05-14 10:00,14,49.41,49.55,49.38,49.54,1480
20130701|2013-05-14 10:30,14,49.54,49.55,49.42,49.44,1092
20130701|2013-05-14 11:00,14,49.43,49.48,49.4,49.4,937
20130701|2013-05-14 11:30,14,49.41,49.5,49.4,49.43,1054
20130701|2013-05-14 12:00,14,49.42,49.55,49.41,49.51,653
20130701|2013-05-14 12:30,14,49.5,49.58,49.45,49.52,1705
20130701|2013-05-14 13:00,14,49.52,49.83,49.48,49.8,3500
20130701|2013-05-14 19:00,15,49.74,49.77,49.72,49.75,277
20130701|2013-05-14 19:30,15,49.74,49.74,49.68,49.7,97
20130701|2013-05-14 20:00,15,49.71,49.78,49.68,49.69,453
20130701|2013-05-14 20:30,15,49.67,49.69,49.53,49.65,445
20130701|2013-05-14 21:00,15,49.65,49.69,49.6,49.6,258
20130701|2013-05-14 21:30,15,49.6,49.6,49.5,49.5,353
20130701|2013-05-14 22:00,15,49.5,49.53,49.45,49.48,261
20130701|2013-05-14 22:30,15,49.48,49.52,49.48,49.52,28
20130701|2013-05-14 23:00,15,49.5,49.52,49.5,49.5,12
20130701|2013-05-14 23:30,15,49.52,49.52,49.51,49.51,6
20130701|2013-05-15 00:00,15,49.51,49.53,49.49,49.51,57
20130701|2013-05-15 00:30,15,49.52,49.54,49.45,49.48,131
20130701|2013-05-15 01:00,15,49.48,49.51,49.45,49.48,215
20130701|2013-05-15 01:30,15,49.48,49.5,49.4,49.44,564
20130701|2013-05-15 02:00,15,49.43,49.49,49.36,49.42,1024
20130701|2013-05-15 02:30,15,49.4,49.55,49.37,49.53,998
20130701|2013-05-15 03:00,15,49.53,49.57,49.46,49.51,379
20130701|2013-05-15 03:30,15,49.51,49.61,49.51,49.61,497
20130701|2013-05-15 04:00,15,49.61,49.65,49.55,49.61,371
20130701|2013-05-15 04:30,15,49.61,49.61,49.56,49.59,354
20130701|2013-05-15 05:00,15,49.59,49.6,49.52,49.55,171
20130701|2013-05-15 05:30,15,49.55,49.56,49.53,49.54,43
20130701|2013-05-15 06:00,15,49.56,49.59,49.55,49.57,52
20130701|2013-05-15 06:30,15,49.57,49.57,49.52,49.55,53
20130701|2013-05-15 07:00,15,49.53,49.57,49.53,49.55,92
20130701|2013-05-15 07:30,15,49.53,49.57,49.53,49.57,117
20130701|2013-05-15 08:30,15,49.54,49.7,49.44,49.68,3865
20130701|2013-05-15 09:00,15,49.68,49.75,49.64,49.73,1616
20130701|2013-05-15 09:30,15,49.72,50,49.7,49.85,9329
20130701|2013-05-15 10:00,15,49.85,49.88,49.61,49.63,3908
20130701|2013-05-15 10:30,15,49.63,49.73,49.57,49.72,1779
20130701|2013-05-15 11:00,15,49.72,49.77,49.41,49.48,6867
20130701|2013-05-15 11:30,15,49.48,49.49,49.17,49.26,7048
20130701|2013-05-15 12:00,15,49.27,49.45,49.23,49.39,3652
20130701|2013-05-15 12:30,15,49.4,49.43,49.27,49.35,1546
20130701|2013-05-15 13:00,15,49.35,49.41,49.15,49.39,4105
20130701|2013-05-15 19:00,16,49.35,49.38,49.32,49.32,234
20130701|2013-05-15 19:30,16,49.31,49.36,49.28,49.36,57
20130701|2013-05-15 20:00,16,49.36,49.38,49.24,49.28,287
20130701|2013-05-15 20:30,16,49.28,49.29,49.17,49.27,269
20130701|2013-05-15 21:00,16,49.27,49.29,49.25,49.27,67
20130701|2013-05-15 21:30,16,49.26,49.49,49.26,49.49,418
20130701|2013-05-15 22:00,16,49.49,49.53,49.46,49.5,307
20130701|2013-05-15 22:30,16,49.5,49.53,49.48,49.53,151
20130701|2013-05-15 23:00,16,49.52,49.53,49.51,49.53,15
20130701|2013-05-15 23:30,16,49.53,49.55,49.5,49.55,72
20130701|2013-05-16 00:00,16,49.54,49.55,49.54,49.54,20
20130701|2013-05-16 00:30,16,49.54,49.6,49.52,49.57,714
20130701|2013-05-16 01:00,16,49.57,49.57,49.45,49.47,369
20130701|2013-05-16 01:30,16,49.47,49.51,49.43,49.51,164
20130701|2013-05-16 02:00,16,49.52,49.58,49.51,49.56,426
20130701|2013-05-16 02:30,16,49.56,49.58,49.48,49.49,231
20130701|2013-05-16 03:00,16,49.49,49.5,49.43,49.44,230
20130701|2013-05-16 03:30,16,49.46,49.46,49.3,49.32,416
20130701|2013-05-16 04:00,16,49.32,49.38,49.31,49.35,517
20130701|2013-05-16 04:30,16,49.35,49.44,49.33,49.44,281
20130701|2013-05-16 05:00,16,49.44,49.45,49.39,49.42,63
20130701|2013-05-16 05:30,16,49.42,49.49,49.4,49.47,277
20130701|2013-05-16 06:00,16,49.47,49.47,49.4,49.44,145
20130701|2013-05-16 06:30,16,49.43,49.48,49.43,49.46,88
20130701|2013-05-16 07:00,16,49.47,49.58,49.45,49.51,808
20130701|2013-05-16 07:30,16,49.49,49.57,49.43,49.56,345
20130701|2013-05-16 08:30,16,49.42,49.58,49.39,49.43,1791
20130701|2013-05-16 09:00,16,49.43,49.5,49.28,49.34,2282
20130701|2013-05-16 09:30,16,49.34,49.54,49.31,49.54,3479
20130701|2013-05-16 10:00,16,49.53,49.57,49.51,49.53,2448
20130701|2013-05-16 10:30,16,49.53,49.68,49.49,49.67,2743
20130701|2013-05-16 11:00,16,49.67,49.7,49.54,49.64,2611
20130701|2013-05-16 11:30,16,49.63,49.76,49.58,49.76,2160
20130701|2013-05-16 12:00,16,49.76,49.8,49.69,49.72,1743
20130701|2013-05-16 12:30,16,49.73,49.79,49.69,49.77,1538
20130701|2013-05-16 13:00,16,49.76,49.78,49.47,49.53,3799
20130701|2013-05-16 19:00,17,49.55,49.64,49.51,49.6,202
20130701|2013-05-16 19:30,17,49.58,49.7,49.58,49.66,158
20130701|2013-05-16 20:00,17,49.69,49.83,49.66,49.83,327
20130701|2013-05-16 20:30,17,49.83,49.85,49.79,49.79,254
20130701|2013-05-16 21:00,17,49.78,49.79,49.72,49.79,37
20130701|2013-05-16 21:30,17,49.8,49.84,49.78,49.8,127
20130701|2013-05-16 22:00,17,49.8,49.8,49.78,49.79,41
20130701|2013-05-16 22:30,17,49.8,49.86,49.79,49.82,82
20130701|2013-05-16 23:00,17,49.8,49.81,49.76,49.77,44
20130701|2013-05-16 23:30,17,49.76,49.79,49.76,49.77,47
20130701|2013-05-17 00:00,17,49.78,49.82,49.76,49.82,77
20130701|2013-05-17 00:30,17,49.81,49.9,49.79,49.8,269
20130701|2013-05-17 01:00,17,49.8,49.8,49.76,49.78,360
20130701|2013-05-17 01:30,17,49.8,49.88,49.77,49.78,199
20130701|2013-05-17 02:00,17,49.79,49.83,49.75,49.78,295
20130701|2013-05-17 02:30,17,49.78,49.81,49.75,49.76,56
20130701|2013-05-17 03:00,17,49.77,49.78,49.69,49.7,187
20130701|2013-05-17 03:30,17,49.7,49.74,49.68,49.7,136
20130701|2013-05-17 04:00,17,49.69,49.76,49.69,49.75,102
20130701|2013-05-17 04:30,17,49.76,49.9,49.74,49.77,1030
20130701|2013-05-17 05:00,17,49.8,49.8,49.76,49.78,41
20130701|2013-05-17 05:30,17,49.78,49.82,49.78,49.8,63
20130701|2013-05-17 06:00,17,49.8,49.82,49.78,49.82,44
20130701|2013-05-17 06:30,17,49.82,49.88,49.8,49.82,170
20130701|2013-05-17 07:00,17,49.82,49.83,49.74,49.74,119
20130701|2013-05-17 07:30,17,49.75,49.77,49.65,49.73,352
20130701|2013-05-17 08:30,17,49.66,49.78,49.53,49.56,3192
20130701|2013-05-17 09:00,17,49.56,49.66,49.45,49.52,3326
20130701|2013-05-17 09:30,17,49.51,49.51,49.31,49.48,4799
20130701|2013-05-17 10:00,17,49.48,49.5,49.4,49.42,2729
20130701|2013-05-17 10:30,17,49.42,49.45,49.35,49.42,1579
20130701|2013-05-17 11:00,17,49.43,49.71,49.42,49.58,2993
20130701|2013-05-17 11:30,17,49.58,49.69,49.54,49.56,1324
20130701|2013-05-17 12:00,17,49.56,49.6,49.49,49.57,1589
20130701|2013-05-17 12:30,17,49.58,49.66,49.48,49.59,2073
20130701|2013-05-17 13:00,17,49.59,49.64,49.5,49.56,3759
20130701|2013-05-19 19:00,20,49.41,49.56,49.38,49.43,1102
20130701|2013-05-19 19:30,20,49.4,49.6,49.4,49.57,326
20130701|2013-05-19 20:00,20,49.6,49.61,49.49,49.49,382
20130701|2013-05-19 20:30,20,49.51,49.56,49.47,49.54,154
20130701|2013-05-19 21:00,20,49.52,49.54,49.5,49.51,69
20130701|2013-05-19 21:30,20,49.51,49.69,49.5,49.67,346
20130701|2013-05-19 22:00,20,49.69,49.76,49.64,49.67,369
20130701|2013-05-19 22:30,20,49.64,49.67,49.61,49.64,75
20130701|2013-05-19 23:00,20,49.66,49.66,49.62,49.62,29
20130701|2013-05-19 23:30,20,49.62,49.64,49.61,49.64,72
20130701|2013-05-20 00:00,20,49.62,49.66,49.62,49.65,20
20130701|2013-05-20 00:30,20,49.65,49.7,49.62,49.66,221
20130701|2013-05-20 01:00,20,49.66,49.68,49.58,49.64,223
20130701|2013-05-20 01:30,20,49.66,49.66,49.59,49.6,53
20130701|2013-05-20 02:00,20,49.59,49.63,49.51,49.51,96
20130701|2013-05-20 02:30,20,49.52,49.54,49.48,49.51,159
20130701|2013-05-20 03:00,20,49.52,49.61,49.51,49.58,62
20130701|2013-05-20 03:30,20,49.59,49.59,49.54,49.54,26
20130701|2013-05-20 04:00,20,49.53,49.53,49.51,49.53,61
20130701|2013-05-20 04:30,20,49.52,49.56,49.46,49.51,163
20130701|2013-05-20 05:00,20,49.51,49.52,49.39,49.43,132
20130701|2013-05-20 05:30,20,49.44,49.52,49.44,49.47,189
20130701|2013-05-20 06:00,20,49.48,49.54,49.45,49.45,203
20130701|2013-05-20 06:30,20,49.45,49.47,49.41,49.41,213
20130701|2013-05-20 07:00,20,49.41,49.47,49.41,49.44,116
20130701|2013-05-20 07:30,20,49.46,49.5,49.46,49.49,107
20130701|2013-05-20 08:30,20,49.5,49.65,49.41,49.61,2503
20130701|2013-05-20 09:00,20,49.61,49.62,49.53,49.57,1367
20130701|2013-05-20 09:30,20,49.57,49.7,49.48,49.52,3459
20130701|2013-05-20 10:00,20,49.53,49.66,49.49,49.49,1386
20130701|2013-05-20 10:30,20,49.5,49.5,49.07,49.07,4553
20130701|2013-05-20 11:00,20,49.07,49.09,48.86,49.08,7266
20130701|2013-05-20 11:30,20,49.08,49.21,48.99,49.15,2158
20130701|2013-05-20 12:00,20,49.15,49.2,49.13,49.17,1671
20130701|2013-05-20 12:30,20,49.17,49.22,49.1,49.16,2723
20130701|2013-05-20 13:00,20,49.17,49.3,49.08,49.19,3576
20130701|2013-05-20 19:00,21,49.1,49.16,48.95,49.14,540
20130701|2013-05-20 19:30,21,49.13,49.22,49.1,49.16,184
20130701|2013-05-20 20:00,21,49.16,49.3,49.12,49.24,242
20130701|2013-05-20 20:30,21,49.24,49.29,49.16,49.22,160
20130701|2013-05-20 21:00,21,49.23,49.29,49.23,49.26,61
20130701|2013-05-20 21:30,21,49.26,49.26,49.17,49.22,147
20130701|2013-05-20 22:00,21,49.19,49.27,49.12,49.17,273
20130701|2013-05-20 22:30,21,49.15,49.17,49.12,49.15,24
20130701|2013-05-20 23:00,21,49.15,49.15,49.14,49.14,12
20130701|2013-05-20 23:30,21,49.15,49.21,49.15,49.2,71
20130701|2013-05-21 00:00,21,49.19,49.22,49.19,49.21,42
20130701|2013-05-21 00:30,21,49.22,49.25,49.15,49.15,242
20130701|2013-05-21 01:00,21,49.14,49.15,49.01,49.05,239
20130701|2013-05-21 01:30,21,49.05,49.12,49.05,49.12,109
20130701|2013-05-21 02:00,21,49.12,49.21,49.11,49.16,246
20130701|2013-05-21 02:30,21,49.17,49.26,49.15,49.17,255
20130701|2013-05-21 03:00,21,49.18,49.22,49.14,49.18,335
20130701|2013-05-21 03:30,21,49.17,49.19,49.15,49.15,118
20130701|2013-05-21 04:00,21,49.15,49.17,49.15,49.16,101
20130701|2013-05-21 04:30,21,49.16,49.19,49.04,49.07,349
20130701|2013-05-21 05:00,21,49.05,49.16,49.03,49.16,306
20130701|2013-05-21 05:30,21,49.17,49.23,49.13,49.13,365
20130701|2013-05-21 06:00,21,49.13,49.2,49.13,49.19,180
20130701|2013-05-21 06:30,21,49.2,49.2,49.04,49.05,381
20130701|2013-05-21 07:00,21,49.04,49.11,49.04,49.09,251
20130701|2013-05-21 07:30,21,49.11,49.11,49.05,49.05,119
20130701|2013-05-21 08:30,21,49.1,49.26,49.05,49.25,2896
20130701|2013-05-21 09:00,21,49.25,49.26,49.09,49.09,2646
20130701|2013-05-21 09:30,21,49.1,49.26,49.06,49.18,3447
20130701|2013-05-21 10:00,21,49.18,49.2,49.1,49.18,1351
20130701|2013-05-21 10:30,21,49.18,49.54,49.18,49.47,5777
20130701|2013-05-21 11:00,21,49.46,49.59,49.43,49.55,5251
20130701|2013-05-21 11:30,21,49.56,49.64,49.53,49.61,3931
20130701|2013-05-21 12:00,21,49.61,49.68,49.58,49.67,2671
20130701|2013-05-21 12:30,21,49.67,49.7,49.54,49.57,3707
20130701|2013-05-21 13:00,21,49.57,49.59,49.43,49.53,2831
20130701|2013-05-21 19:00,22,49.48,49.54,49.39,49.47,579
20130701|2013-05-21 19:30,22,49.49,49.58,49.49,49.51,222
20130701|2013-05-21 20:00,22,49.53,49.59,49.5,49.58,136
20130701|2013-05-21 20:30,22,49.57,49.6,49.52,49.59,191
20130701|2013-05-21 21:00,22,49.59,49.61,49.53,49.54,74
20130701|2013-05-21 21:30,22,49.54,49.65,49.54,49.6,150
20130701|2013-05-21 22:00,22,49.61,49.64,49.56,49.61,70
20130701|2013-05-21 22:30,22,49.63,49.65,49.52,49.52,147
20130701|2013-05-21 23:00,22,49.53,49.53,49.48,49.52,86
20130701|2013-05-21 23:30,22,49.54,49.54,49.49,49.52,49
20130701|2013-05-22 00:00,22,49.54,49.65,49.52,49.65,53
20130701|2013-05-22 00:30,22,49.65,49.74,49.62,49.74,434
20130701|2013-05-22 01:00,22,49.74,49.74,49.63,49.71,207
20130701|2013-05-22 01:30,22,49.72,49.72,49.68,49.69,128
20130701|2013-05-22 02:00,22,49.69,49.73,49.67,49.7,72
20130701|2013-05-22 02:30,22,49.68,49.68,49.62,49.62,99
20130701|2013-05-22 03:00,22,49.62,49.65,49.58,49.62,216
20130701|2013-05-22 03:30,22,49.61,49.63,49.58,49.63,366
20130701|2013-05-22 04:00,22,49.6,49.64,49.5,49.5,259
20130701|2013-05-22 04:30,22,49.5,49.59,49.41,49.54,1048
20130701|2013-05-22 05:00,22,49.54,49.59,49.54,49.56,138
20130701|2013-05-22 05:30,22,49.56,49.57,49.47,49.57,174
20130701|2013-05-22 06:00,22,49.57,49.59,49.56,49.58,75
20130701|2013-05-22 06:30,22,49.58,49.6,49.56,49.6,139
20130701|2013-05-22 07:00,22,49.58,49.58,49.52,49.53,144
20130701|2013-05-22 07:30,22,49.55,49.59,49.53,49.58,165
20130701|2013-05-22 08:30,22,49.53,49.63,49.43,49.53,2940
20130701|2013-05-22 09:00,22,49.53,49.64,49.53,49.57,1444
20130701|2013-05-22 09:30,22,49.56,49.68,49.51,49.66,3957
20130701|2013-05-22 10:00,22,49.66,49.68,49.54,49.55,1654
20130701|2013-05-22 10:30,22,49.56,49.59,49.43,49.48,2364
20130701|2013-05-22 11:00,22,49.49,49.61,49.44,49.51,2178
20130701|2013-05-22 11:30,22,49.51,49.56,49.42,49.54,1666
20130701|2013-05-22 12:00,22,49.54,49.56,49.42,49.52,1305
20130701|2013-05-22 12:30,22,49.52,49.67,49.48,49.63,2777
20130701|2013-05-22 13:00,22,49.62,49.67,49.52,49.63,3466
20130701|2013-05-22 19:00,23,49.59,49.75,49.58,49.71,455
20130701|2013-05-22 19:30,23,49.73,49.8,49.68,49.76,367
20130701|2013-05-22 20:00,23,49.77,49.83,49.65,49.67,513
20130701|2013-05-22 20:30,23,49.67,49.68,49.51,49.59,297
20130701|2013-05-22 21:00,23,49.58,49.58,49.51,49.54,274
20130701|2013-05-22 21:30,23,49.53,49.56,49.51,49.54,157
20130701|2013-05-22 22:00,23,49.54,49.61,49.53,49.6,157
20130701|2013-05-22 22:30,23,49.61,49.63,49.6,49.61,34
20130701|2013-05-22 23:00,23,49.6,49.65,49.6,49.61,116
20130701|2013-05-22 23:30,23,49.6,49.62,49.6,49.61,7
20130701|2013-05-23 00:00,23,49.6,49.64,49.59,49.64,61
20130701|2013-05-23 00:30,23,49.62,49.63,49.59,49.6,74
20130701|2013-05-23 01:00,23,49.59,49.6,49.54,49.57,223
20130701|2013-05-23 01:30,23,49.57,49.57,49.43,49.47,405
20130701|2013-05-23 02:00,23,49.47,49.55,49.44,49.53,214
20130701|2013-05-23 02:30,23,49.53,49.59,49.52,49.54,116
20130701|2013-05-23 03:00,23,49.54,49.58,49.44,49.44,256
20130701|2013-05-23 03:30,23,49.43,49.5,49.33,49.37,1128
20130701|2013-05-23 04:00,23,49.36,49.43,49.35,49.41,267
20130701|2013-05-23 04:30,23,49.41,49.46,49.41,49.45,371
20130701|2013-05-23 05:00,23,49.44,49.45,49.39,49.42,306
20130701|2013-05-23 05:30,23,49.42,49.47,49.42,49.47,86
20130701|2013-05-23 06:00,23,49.47,49.53,49.46,49.52,182
20130701|2013-05-23 06:30,23,49.51,49.52,49.47,49.49,220
20130701|2013-05-23 07:00,23,49.49,49.51,49.43,49.51,177
20130701|2013-05-23 07:30,23,49.51,49.54,49.4,49.4,266
20130701|2013-05-23 08:30,23,49.48,49.51,49.26,49.4,4577
20130701|2013-05-23 09:00,23,49.39,49.73,49.38,49.42,3731
20130701|2013-05-23 09:30,23,49.42,49.62,49.4,49.47,3423
20130701|2013-05-23 10:00,23,49.47,49.62,49.45,49.52,2492
20130701|2013-05-23 10:30,23,49.51,49.63,49.5,49.58,1582
20130701|2013-05-23 11:00,23,49.59,49.6,49.48,49.53,1148
20130701|2013-05-23 11:30,23,49.53,49.85,49.53,49.83,3583
20130701|2013-05-23 12:00,23,49.83,50.61,49.77,49.96,16602
20130701|2013-05-23 12:30,23,49.97,50.04,49.44,49.52,8177
20130701|2013-05-23 13:00,23,49.52,49.74,49.41,49.72,6943
20130701|2013-05-23 19:00,24,49.66,49.7,49.61,49.65,480
20130701|2013-05-23 19:30,24,49.66,49.75,49.65,49.67,265
20130701|2013-05-23 20:00,24,49.65,49.76,49.65,49.76,267
20130701|2013-05-23 20:30,24,49.75,49.8,49.74,49.8,191
20130701|2013-05-23 21:00,24,49.8,49.86,49.8,49.86,233
20130701|2013-05-23 21:30,24,49.85,49.88,49.83,49.83,174
20130701|2013-05-23 22:00,24,49.85,49.9,49.82,49.88,209
20130701|2013-05-23 22:30,24,49.89,49.89,49.85,49.88,28
20130701|2013-05-23 23:00,24,49.88,49.88,49.83,49.85,27
20130701|2013-05-23 23:30,24,49.86,49.89,49.86,49.87,26
20130701|2013-05-24 00:00,24,49.88,49.91,49.84,49.87,225
20130701|2013-05-24 00:30,24,49.86,49.88,49.83,49.88,130
20130701|2013-05-24 01:00,24,49.87,49.87,49.78,49.8,48
20130701|2013-05-24 01:30,24,49.78,49.78,49.73,49.73,203
20130701|2013-05-24 02:00,24,49.73,49.78,49.72,49.74,75
20130701|2013-05-24 02:30,24,49.73,49.73,49.7,49.71,35
20130701|2013-05-24 03:00,24,49.71,49.77,49.7,49.77,88
20130701|2013-05-24 03:30,24,49.75,49.85,49.72,49.8,134
20130701|2013-05-24 04:00,24,49.79,49.79,49.7,49.74,175
20130701|2013-05-24 04:30,24,49.72,49.74,49.65,49.68,342
20130701|2013-05-24 05:00,24,49.67,49.68,49.63,49.65,230
20130701|2013-05-24 05:30,24,49.63,49.66,49.6,49.66,280
20130701|2013-05-24 06:00,24,49.66,49.66,49.6,49.6,94
20130701|2013-05-24 06:30,24,49.6,49.67,49.6,49.64,242
20130701|2013-05-24 07:00,24,49.65,49.65,49.57,49.58,270
20130701|2013-05-24 07:30,24,49.59,49.62,49.51,49.53,281
20130701|2013-05-24 08:30,24,49.55,49.62,49.36,49.57,2707
20130701|2013-05-24 09:00,24,49.58,49.68,49.5,49.64,1799
20130701|2013-05-24 09:30,24,49.64,49.66,49.51,49.57,3011
20130701|2013-05-24 10:00,24,49.56,49.62,49.5,49.54,1512
20130701|2013-05-24 10:30,24,49.55,49.6,49.3,49.32,3853
20130701|2013-05-24 11:00,24,49.31,49.43,49.2,49.3,5075
20130701|2013-05-24 11:30,24,49.28,49.28,49.17,49.26,2617
20130701|2013-05-24 12:00,24,49.25,49.41,49.24,49.32,1344
20130701|2013-05-24 12:30,24,49.32,49.39,49.3,49.3,1825
20130701|2013-05-24 13:00,24,49.3,49.36,49.18,49.3,3785
20130701|2013-05-27 19:00,28,49.25,49.47,49.25,49.4,611
20130701|2013-05-27 19:30,28,49.36,49.4,49.31,49.4,132
20130701|2013-05-27 20:00,28,49.4,49.48,49.32,49.38,450
20130701|2013-05-27 20:30,28,49.38,49.44,49.35,49.38,198
20130701|2013-05-27 21:00,28,49.36,49.42,49.33,49.41,117
20130701|2013-05-27 21:30,28,49.41,49.44,49.4,49.42,56
20130701|2013-05-27 22:00,28,49.4,49.42,49.39,49.39,182
20130701|2013-05-27 22:30,28,49.4,49.41,49.39,49.41,29
20130701|2013-05-27 23:00,28,49.42,49.44,49.42,49.43,7
20130701|2013-05-27 23:30,28,49.41,49.43,49.41,49.43,13
20130701|2013-05-28 00:00,28,49.41,49.43,49.39,49.4,34
20130701|2013-05-28 00:30,28,49.4,49.43,49.39,49.43,166
20130701|2013-05-28 01:00,28,49.43,49.5,49.43,49.49,214
20130701|2013-05-28 01:30,28,49.49,49.49,49.47,49.48,169
20130701|2013-05-28 02:00,28,49.48,49.5,49.48,49.48,176
20130701|2013-05-28 02:30,28,49.48,49.6,49.48,49.53,622
20130701|2013-05-28 03:00,28,49.54,49.55,49.5,49.51,73
20130701|2013-05-28 03:30,28,49.52,49.55,49.51,49.55,100
20130701|2013-05-28 04:00,28,49.55,49.59,49.54,49.58,332
20130701|2013-05-28 04:30,28,49.58,49.64,49.58,49.6,335
20130701|2013-05-28 05:00,28,49.59,49.61,49.51,49.54,160
20130701|2013-05-28 05:30,28,49.55,49.61,49.53,49.58,185
20130701|2013-05-28 06:00,28,49.61,49.61,49.59,49.59,113
20130701|2013-05-28 06:30,28,49.59,49.63,49.54,49.56,341
20130701|2013-05-28 07:00,28,49.56,49.59,49.54,49.55,101
20130701|2013-05-28 07:30,28,49.56,49.63,49.51,49.6,379
20130701|2013-05-28 08:30,28,49.6,49.68,49.52,49.56,3316
20130701|2013-05-28 09:00,28,49.56,49.75,49.54,49.75,3026
20130701|2013-05-28 09:30,28,49.73,49.95,49.59,49.73,8285
20130701|2013-05-28 10:00,28,49.73,49.77,49.63,49.67,3245
20130701|2013-05-28 10:30,28,49.67,49.72,49.42,49.44,3436
20130701|2013-05-28 11:00,28,49.45,49.65,49.43,49.55,2328
20130701|2013-05-28 11:30,28,49.56,49.62,49.48,49.52,2001
20130701|2013-05-28 12:00,28,49.51,49.59,49.47,49.56,1773
20130701|2013-05-28 12:30,28,49.56,49.64,49.5,49.55,3109
20130701|2013-05-28 13:00,28,49.56,49.63,49.5,49.62,3392
20130701|2013-05-28 19:00,29,49.54,49.54,49.34,49.47,394
20130701|2013-05-28 19:30,29,49.48,49.49,49.45,49.45,57
20130701|2013-05-28 20:00,29,49.46,49.55,49.4,49.51,292
20130701|2013-05-28 20:30,29,49.51,49.52,49.42,49.51,91
20130701|2013-05-28 21:00,29,49.49,49.62,49.49,49.57,250
20130701|2013-05-28 21:30,29,49.56,49.89,49.56,49.87,524
20130701|2013-05-28 22:00,29,49.88,49.88,49.65,49.66,416
20130701|2013-05-28 22:30,29,49.68,49.73,49.68,49.7,28
20130701|2013-05-28 23:00,29,49.72,49.82,49.69,49.8,118
20130701|2013-05-28 23:30,29,49.79,49.79,49.76,49.77,8
20130701|2013-05-29 00:00,29,49.79,49.83,49.79,49.82,66
20130701|2013-05-29 00:30,29,49.82,49.82,49.75,49.76,162
20130701|2013-05-29 01:00,29,49.78,49.79,49.7,49.7,105
20130701|2013-05-29 01:30,29,49.69,49.73,49.55,49.56,457
20130701|2013-05-29 02:00,29,49.55,49.61,49.54,49.55,180
20130701|2013-05-29 02:30,29,49.55,49.57,49.45,49.48,545
20130701|2013-05-29 03:00,29,49.48,49.5,49.43,49.43,307
20130701|2013-05-29 03:30,29,49.44,49.44,49.42,49.44,289
20130701|2013-05-29 04:00,29,49.44,49.47,49.4,49.46,162
20130701|2013-05-29 04:30,29,49.46,49.53,49.45,49.5,262
20130701|2013-05-29 05:00,29,49.5,49.51,49.46,49.5,43
20130701|2013-05-29 05:30,29,49.49,49.49,49.38,49.38,186
20130701|2013-05-29 06:00,29,49.38,49.42,49.35,49.38,616
20130701|2013-05-29 06:30,29,49.39,49.41,49.35,49.35,111
20130701|2013-05-29 07:00,29,49.36,49.43,49.36,49.39,373
20130701|2013-05-29 07:30,29,49.37,49.42,49.35,49.42,329
20130701|2013-05-29 08:30,29,49.42,49.45,49.11,49.3,5373
20130701|2013-05-29 09:00,29,49.29,49.38,49.23,49.29,1546
20130701|2013-05-29 09:30,29,49.28,49.29,49.04,49.16,6376
20130701|2013-05-29 10:00,29,49.16,49.18,48.83,48.9,6768
20130701|2013-05-29 10:30,29,48.9,48.95,48.72,48.77,5110
20130701|2013-05-29 11:00,29,48.79,48.87,48.66,48.83,4998
20130701|2013-05-29 11:30,29,48.83,48.83,48.7,48.76,3322
20130701|2013-05-29 12:00,29,48.75,48.94,48.73,48.74,3463
20130701|2013-05-29 12:30,29,48.74,48.82,48.7,48.71,3726
20130701|2013-05-29 13:00,29,48.71,48.89,48.56,48.63,5374
20130701|2013-05-29 19:00,30,48.74,48.74,48.49,48.53,1093
20130701|2013-05-29 19:30,30,48.55,48.69,48.55,48.69,148
20130701|2013-05-29 20:00,30,48.65,48.66,48.5,48.53,331
20130701|2013-05-29 20:30,30,48.53,48.58,48.53,48.57,117
20130701|2013-05-29 21:00,30,48.57,48.64,48.57,48.61,252
20130701|2013-05-29 21:30,30,48.62,48.7,48.61,48.67,503
20130701|2013-05-29 22:00,30,48.67,48.69,48.59,48.6,191
20130701|2013-05-29 22:30,30,48.6,48.61,48.6,48.6,20
20130701|2013-05-29 23:00,30,48.62,48.62,48.57,48.61,23
20130701|2013-05-29 23:30,30,48.6,48.62,48.6,48.61,29
20130701|2013-05-30 00:00,30,48.6,48.62,48.51,48.53,126
20130701|2013-05-30 00:30,30,48.53,48.63,48.51,48.63,224
20130701|2013-05-30 01:00,30,48.61,48.78,48.6,48.73,489
20130701|2013-05-30 01:30,30,48.72,48.73,48.65,48.67,244
20130701|2013-05-30 02:00,30,48.66,48.7,48.61,48.61,239
20130701|2013-05-30 02:30,30,48.62,48.68,48.62,48.65,167
20130701|2013-05-30 03:00,30,48.64,48.68,48.61,48.61,191
20130701|2013-05-30 03:30,30,48.62,48.62,48.54,48.54,333
20130701|2013-05-30 04:00,30,48.56,48.56,48.5,48.51,437
20130701|2013-05-30 04:30,30,48.51,48.52,48.49,48.5,574
20130701|2013-05-30 05:00,30,48.5,48.53,48.49,48.51,314
20130701|2013-05-30 05:30,30,48.51,48.53,48.5,48.51,195
20130701|2013-05-30 06:00,30,48.51,48.54,48.49,48.5,234
20130701|2013-05-30 06:30,30,48.5,48.52,48.47,48.49,333
20130701|2013-05-30 07:00,30,48.5,48.61,48.46,48.55,312
20130701|2013-05-30 07:30,30,48.55,48.58,48.54,48.57,139
20130701|2013-05-30 08:30,30,48.62,48.67,48.42,48.47,3741
20130701|2013-05-30 09:00,30,48.44,48.52,48.34,48.5,2544
20130701|2013-05-30 09:30,30,48.49,48.52,48.34,48.41,3264
20130701|2013-05-30 10:00,30,48.41,48.42,48.24,48.31,4617
20130701|2013-05-30 10:30,30,48.3,48.5,48.3,48.4,2679
20130701|2013-05-30 11:00,30,48.4,48.46,48.36,48.4,1253
20130701|2013-05-30 11:30,30,48.4,48.62,48.37,48.51,2593
20130701|2013-05-30 12:00,30,48.5,48.64,48.5,48.59,1645
20130701|2013-05-30 12:30,30,48.59,48.75,48.59,48.64,1792
20130701|2013-05-30 13:00,30,48.64,48.78,48.53,48.58,3916
20130701|2013-05-30 19:00,31,48.6,48.67,48.55,48.58,323
20130701|2013-05-30 19:30,31,48.56,48.61,48.55,48.6,296
20130701|2013-05-30 20:00,31,48.61,48.64,48.6,48.61,242
20130701|2013-05-30 20:30,31,48.63,48.66,48.62,48.65,88
20130701|2013-05-30 21:00,31,48.66,48.68,48.61,48.63,308
20130701|2013-05-30 21:30,31,48.63,48.64,48.57,48.58,251
20130701|2013-05-30 22:00,31,48.58,48.6,48.57,48.59,157
20130701|2013-05-30 22:30,31,48.58,48.58,48.57,48.58,15
20130701|2013-05-30 23:00,31,48.58,48.58,48.55,48.57,43
20130701|2013-05-30 23:30,31,48.56,48.56,48.53,48.54,128
20130701|2013-05-31 00:00,31,48.53,48.56,48.53,48.55,43
20130701|2013-05-31 00:30,31,48.57,48.61,48.52,48.53,209
20130701|2013-05-31 01:00,31,48.53,48.58,48.53,48.55,185
20130701|2013-05-31 01:30,31,48.55,48.61,48.55,48.58,98
20130701|2013-05-31 02:00,31,48.57,48.58,48.54,48.55,330
20130701|2013-05-31 02:30,31,48.55,48.6,48.51,48.59,401
20130701|2013-05-31 03:00,31,48.59,48.68,48.59,48.65,253
20130701|2013-05-31 03:30,31,48.66,48.7,48.63,48.67,188
20130701|2013-05-31 04:00,31,48.69,48.69,48.66,48.68,94
20130701|2013-05-31 04:30,31,48.66,48.67,48.65,48.66,203
20130701|2013-05-31 05:00,31,48.66,48.7,48.65,48.67,95
20130701|2013-05-31 05:30,31,48.67,48.74,48.66,48.72,245
20130701|2013-05-31 06:00,31,48.73,48.78,48.73,48.74,212
20130701|2013-05-31 06:30,31,48.75,48.75,48.72,48.72,111
20130701|2013-05-31 07:00,31,48.73,48.75,48.67,48.67,416
20130701|2013-05-31 07:30,31,48.67,48.67,48.58,48.58,234
20130701|2013-05-31 08:30,31,48.63,48.82,48.56,48.75,2891
20130701|2013-05-31 09:00,31,48.74,48.88,48.74,48.78,1320
20130701|2013-05-31 09:30,31,48.78,48.85,48.71,48.77,2481
20130701|2013-05-31 10:00,31,48.77,48.87,48.68,48.68,2512
20130701|2013-05-31 10:30,31,48.68,48.78,48.66,48.68,2929
20130701|2013-05-31 11:00,31,48.67,48.77,48.61,48.7,1757
20130701|2013-05-31 11:30,31,48.7,48.76,48.66,48.67,1186
20130701|2013-05-31 12:00,31,48.66,48.68,48.45,48.46,2075
20130701|2013-05-31 12:30,31,48.46,48.55,48.39,48.45,2456
20130701|2013-05-31 13:00,31,48.47,48.51,48.29,48.49,5353
20130701|2013-06-02 19:00,3,48.3,48.65,48.25,48.55,670
20130701|2013-06-02 19:30,3,48.56,48.57,48.47,48.5,182
20130701|2013-06-02 20:00,3,48.5,48.64,48.45,48.56,253
20130701|2013-06-02 20:30,3,48.59,48.65,48.55,48.63,192
20130701|2013-06-02 21:00,3,48.62,48.64,48.59,48.63,101
20130701|2013-06-02 21:30,3,48.62,48.64,48.59,48.62,81
20130701|2013-06-02 22:00,3,48.63,48.63,48.58,48.61,29
20130701|2013-06-02 22:30,3,48.6,48.62,48.59,48.61,31
20130701|2013-06-02 23:00,3,48.59,48.59,48.57,48.58,17
20130701|2013-06-02 23:30,3,48.58,48.6,48.58,48.58,10
20130701|2013-06-03 00:00,3,48.57,48.57,48.56,48.56,12
20130701|2013-06-03 00:30,3,48.56,48.62,48.56,48.59,98
20130701|2013-06-03 01:00,3,48.59,48.6,48.56,48.58,178
20130701|2013-06-03 01:30,3,48.57,48.64,48.55,48.64,297
20130701|2013-06-03 02:00,3,48.64,48.67,48.54,48.54,1071
20130701|2013-06-03 02:30,3,48.54,48.54,48.41,48.45,481
20130701|2013-06-03 03:00,3,48.48,48.48,48.46,48.47,250
20130701|2013-06-03 03:30,3,48.47,48.51,48.47,48.51,310
20130701|2013-06-03 04:00,3,48.51,48.55,48.49,48.5,306
20130701|2013-06-03 04:30,3,48.5,48.58,48.5,48.52,330
20130701|2013-06-03 05:00,3,48.53,48.59,48.52,48.59,154
20130701|2013-06-03 05:30,3,48.6,48.72,48.56,48.56,852
20130701|2013-06-03 06:00,3,48.56,48.68,48.55,48.67,493
20130701|2013-06-03 06:30,3,48.67,48.67,48.56,48.56,445
20130701|2013-06-03 07:00,3,48.56,48.65,48.56,48.64,222
20130701|2013-06-03 07:30,3,48.62,48.67,48.55,48.58,365
20130701|2013-06-03 08:30,3,48.58,48.67,48.47,48.64,3780
20130701|2013-06-03 09:00,3,48.64,48.66,48.56,48.58,1542
20130701|2013-06-03 09:30,3,48.58,48.58,48.32,48.51,4277
20130701|2013-06-03 10:00,3,48.5,48.56,48.34,48.35,2708
20130701|2013-06-03 10:30,3,48.35,48.49,48.3,48.44,1683
20130701|2013-06-03 11:00,3,48.43,48.5,48.38,48.47,1915
20130701|2013-06-03 11:30,3,48.47,48.52,48.42,48.49,808
20130701|2013-06-03 12:00,3,48.48,48.56,48.45,48.54,705
20130701|2013-06-03 12:30,3,48.53,48.6,48.51,48.56,1527
20130701|2013-06-03 13:00,3,48.57,48.72,48.55,48.55,3501
20130701|2013-06-03 19:00,4,48.42,48.45,48.41,48.45,121
20130701|2013-06-03 19:30,4,48.52,48.54,48.52,48.54,6
20130701|2013-06-03 20:00,4,48.5,48.5,48.37,48.38,739
20130701|2013-06-03 20:30,4,48.4,48.45,48.35,48.45,369
20130701|2013-06-03 21:00,4,48.45,48.48,48.42,48.45,219
20130701|2013-06-03 21:30,4,48.46,48.48,48.36,48.39,320
20130701|2013-06-03 22:00,4,48.38,48.44,48.37,48.4,174
20130701|2013-06-03 22:30,4,48.4,48.42,48.36,48.38,71
20130701|2013-06-03 23:00,4,48.4,48.4,48.36,48.36,39
20130701|2013-06-03 23:30,4,48.38,48.42,48.38,48.39,58
20130701|2013-06-04 00:00,4,48.39,48.41,48.36,48.4,41
20130701|2013-06-04 00:30,4,48.39,48.39,48.35,48.37,98
20130701|2013-06-04 01:00,4,48.38,48.4,48.37,48.38,76
20130701|2013-06-04 01:30,4,48.38,48.39,48.29,48.29,416
20130701|2013-06-04 02:00,4,48.3,48.39,48.3,48.34,248
20130701|2013-06-04 02:30,4,48.36,48.36,48.29,48.31,253
20130701|2013-06-04 03:00,4,48.32,48.32,48.29,48.32,86
20130701|2013-06-04 03:30,4,48.31,48.37,48.3,48.34,192
20130701|2013-06-04 04:00,4,48.35,48.51,48.35,48.45,182
20130701|2013-06-04 04:30,4,48.46,48.5,48.38,48.4,192
20130701|2013-06-04 05:00,4,48.39,48.39,48.37,48.39,16
20130701|2013-06-04 05:30,4,48.39,48.4,48.3,48.3,242
20130701|2013-06-04 06:00,4,48.32,48.33,48.31,48.31,167
20130701|2013-06-04 06:30,4,48.3,48.35,48.29,48.34,471
20130701|2013-06-04 07:00,4,48.34,48.4,48.34,48.34,269
20130701|2013-06-04 07:30,4,48.34,48.42,48.31,48.41,153
20130701|2013-06-04 08:30,4,48.35,48.47,48.26,48.38,2096
20130701|2013-06-04 09:00,4,48.38,48.38,48.16,48.19,2797
20130701|2013-06-04 09:30,4,48.19,48.34,48.18,48.31,2811
20130701|2013-06-04 10:00,4,48.3,48.35,48.25,48.31,1624
20130701|2013-06-04 10:30,4,48.32,48.48,48.3,48.47,2032
20130701|2013-06-04 11:00,4,48.47,48.53,48.41,48.47,1898
20130701|2013-06-04 11:30,4,48.48,48.55,48.47,48.51,1245
20130701|2013-06-04 12:00,4,48.52,48.55,48.46,48.46,1373
20130701|2013-06-04 12:30,4,48.47,48.5,48.4,48.42,1341
20130701|2013-06-04 13:00,4,48.43,48.68,48.42,48.63,3150
20130701|2013-06-04 19:00,5,48.63,48.63,48.45,48.45,195
20130701|2013-06-04 19:30,5,48.47,48.48,48.43,48.46,44
20130701|2013-06-04 20:00,5,48.43,48.54,48.39,48.42,319
20130701|2013-06-04 20:30,5,48.42,48.47,48.38,48.41,209
20130701|2013-06-04 21:00,5,48.41,48.44,48.4,48.4,65
20130701|2013-06-04 21:30,5,48.41,48.42,48.39,48.42,64
20130701|2013-06-04 22:00,5,48.4,48.42,48.39,48.4,60
20130701|2013-06-04 22:30,5,48.4,48.4,48.37,48.37,36
20130701|2013-06-04 23:00,5,48.37,48.4,48.37,48.38,16
20130701|2013-06-04 23:30,5,48.4,48.41,48.39,48.41,25
20130701|2013-06-05 00:00,5,48.42,48.45,48.42,48.42,32
20130701|2013-06-05 00:30,5,48.42,48.43,48.4,48.43,32
20130701|2013-06-05 01:00,5,48.43,48.46,48.42,48.44,37
20130701|2013-06-05 01:30,5,48.45,48.47,48.4,48.4,170
20130701|2013-06-05 02:00,5,48.4,48.51,48.39,48.5,100
20130701|2013-06-05 02:30,5,48.52,48.52,48.44,48.44,99
20130701|2013-06-05 03:00,5,48.45,48.48,48.42,48.44,156
20130701|2013-06-05 03:30,5,48.44,48.64,48.44,48.62,597
20130701|2013-06-05 04:00,5,48.6,48.63,48.59,48.61,164
20130701|2013-06-05 04:30,5,48.62,48.62,48.52,48.54,341
20130701|2013-06-05 05:00,5,48.56,48.6,48.52,48.53,543
20130701|2013-06-05 05:30,5,48.55,48.58,48.51,48.57,212
20130701|2013-06-05 06:00,5,48.58,48.6,48.55,48.6,235
20130701|2013-06-05 06:30,5,48.59,48.59,48.5,48.5,111
20130701|2013-06-05 07:00,5,48.51,48.6,48.47,48.6,223
20130701|2013-06-05 07:30,5,48.6,48.69,48.59,48.68,403
20130701|2013-06-05 08:30,5,48.7,48.73,48.61,48.62,3451
20130701|2013-06-05 09:00,5,48.62,48.76,48.6,48.66,2966
20130701|2013-06-05 09:30,5,48.67,48.8,48.56,48.62,4645
20130701|2013-06-05 10:00,5,48.61,48.66,48.44,48.47,2548
20130701|2013-06-05 10:30,5,48.46,48.52,48.44,48.51,1750
20130701|2013-06-05 11:00,5,48.51,48.57,48.42,48.43,964
20130701|2013-06-05 11:30,5,48.43,48.47,48.37,48.4,1362
20130701|2013-06-05 12:00,5,48.4,48.45,48.34,48.37,2269
20130701|2013-06-05 12:30,5,48.37,48.45,48.29,48.42,2141
20130701|2013-06-05 13:00,5,48.42,48.43,48.26,48.28,2978
20130701|2013-06-05 19:00,6,48.3,48.32,48.24,48.27,516
20130701|2013-06-05 19:30,6,48.25,48.25,48.16,48.2,476
20130701|2013-06-05 20:00,6,48.19,48.28,48.16,48.25,470
20130701|2013-06-05 20:30,6,48.22,48.28,48.21,48.26,188
20130701|2013-06-05 21:00,6,48.27,48.29,48.26,48.27,91
20130701|2013-06-05 21:30,6,48.28,48.28,48.24,48.27,106
20130701|2013-06-05 22:00,6,48.28,48.4,48.28,48.35,426
20130701|2013-06-05 22:30,6,48.35,48.36,48.33,48.34,83
20130701|2013-06-05 23:00,6,48.34,48.37,48.33,48.35,79
20130701|2013-06-05 23:30,6,48.34,48.35,48.33,48.35,8
20130701|2013-06-06 00:00,6,48.34,48.35,48.34,48.34,10
20130701|2013-06-06 00:30,6,48.33,48.4,48.33,48.38,147
20130701|2013-06-06 01:00,6,48.37,48.39,48.31,48.35,140
20130701|2013-06-06 01:30,6,48.34,48.34,48.31,48.33,69
20130701|2013-06-06 02:00,6,48.33,48.39,48.3,48.33,127
20130701|2013-06-06 02:30,6,48.33,48.36,48.3,48.36,214
20130701|2013-06-06 03:00,6,48.36,48.37,48.24,48.26,394
20130701|2013-06-06 03:30,6,48.26,48.32,48.26,48.3,145
20130701|2013-06-06 04:00,6,48.32,48.34,48.29,48.34,200
20130701|2013-06-06 04:30,6,48.33,48.37,48.32,48.37,244
20130701|2013-06-06 05:00,6,48.37,48.4,48.33,48.4,265
20130701|2013-06-06 05:30,6,48.39,48.41,48.38,48.4,174
20130701|2013-06-06 06:00,6,48.39,48.44,48.38,48.44,65
20130701|2013-06-06 06:30,6,48.43,48.43,48.38,48.39,160
20130701|2013-06-06 07:00,6,48.38,48.45,48.38,48.4,182
20130701|2013-06-06 07:30,6,48.42,48.46,48.4,48.45,163
20130701|2013-06-06 08:30,6,48.46,48.49,48.26,48.28,2377
20130701|2013-06-06 09:00,6,48.28,48.36,48.28,48.35,685
20130701|2013-06-06 09:30,6,48.36,48.38,48.24,48.25,3001
20130701|2013-06-06 10:00,6,48.25,48.3,48.21,48.25,1596
20130701|2013-06-06 10:30,6,48.24,48.26,48.2,48.23,1143
20130701|2013-06-06 11:00,6,48.23,48.32,48.23,48.31,1442
20130701|2013-06-06 11:30,6,48.31,48.45,48.26,48.3,1905
20130701|2013-06-06 12:00,6,48.3,48.34,48.1,48.11,4308
20130701|2013-06-06 12:30,6,48.12,48.12,47.7,47.88,8603
20130701|2013-06-06 13:00,6,47.88,48.25,47.78,48.17,3597
20130701|2013-06-06 19:00,7,48.07,48.11,48,48.05,412
20130701|2013-06-06 19:30,7,48.05,48.09,48,48.08,406
20130701|2013-06-06 20:00,7,48.09,48.11,47.98,47.98,395
20130701|2013-06-06 20:30,7,47.98,48.1,47.95,48.1,558
20130701|2013-06-06 21:00,7,48.1,48.25,48.1,48.24,741
20130701|2013-06-06 21:30,7,48.23,48.24,48.1,48.11,338
20130701|2013-06-06 22:00,7,48.11,48.25,48.08,48.22,299
20130701|2013-06-06 22:30,7,48.21,48.22,48.2,48.21,45
20130701|2013-06-06 23:00,7,48.21,48.24,48.21,48.24,50
20130701|2013-06-06 23:30,7,48.25,48.32,48.25,48.32,89
20130701|2013-06-07 00:00,7,48.31,48.32,48.31,48.31,46
20130701|2013-06-07 00:30,7,48.31,48.32,48.26,48.27,147
20130701|2013-06-07 01:00,7,48.27,48.31,48.26,48.3,180
20130701|2013-06-07 01:30,7,48.29,48.31,48.28,48.3,266
20130701|2013-06-07 02:00,7,48.3,48.39,48.29,48.36,632
20130701|2013-06-07 02:30,7,48.35,48.36,48.31,48.32,329
20130701|2013-06-07 03:00,7,48.32,48.38,48.32,48.35,234
20130701|2013-06-07 03:30,7,48.35,48.39,48.34,48.35,211
20130701|2013-06-07 04:00,7,48.36,48.4,48.35,48.4,313
20130701|2013-06-07 04:30,7,48.41,48.49,48.38,48.48,843
20130701|2013-06-07 05:00,7,48.48,48.5,48.41,48.41,412
20130701|2013-06-07 05:30,7,48.42,48.45,48.38,48.42,55
20130701|2013-06-07 06:00,7,48.42,48.46,48.34,48.36,328
20130701|2013-06-07 06:30,7,48.36,48.43,48.34,48.43,366
20130701|2013-06-07 07:00,7,48.41,48.43,48.34,48.34,413
20130701|2013-06-07 07:30,7,48.35,48.48,48.35,48.47,375
20130701|2013-06-07 08:30,7,48.42,48.48,48.15,48.19,3068
20130701|2013-06-07 09:00,7,48.19,48.37,48.12,48.19,2428
20130701|2013-06-07 09:30,7,48.2,48.29,48.13,48.26,2249
20130701|2013-06-07 10:00,7,48.27,48.4,48.24,48.37,2470
20130701|2013-06-07 10:30,7,48.36,48.48,48.35,48.47,1189
20130701|2013-06-07 11:00,7,48.47,48.5,48.4,48.41,1751
20130701|2013-06-07 11:30,7,48.41,48.69,48.41,48.54,3489
20130701|2013-06-07 12:00,7,48.53,48.68,48.49,48.6,1546
20130701|2013-06-07 12:30,7,48.6,48.67,48.58,48.61,1360
20130701|2013-06-07 13:00,7,48.6,48.66,48.47,48.56,3322
20130701|2013-06-09 19:00,10,48.45,48.58,48.38,48.4,737
20130701|2013-06-09 19:30,10,48.4,48.46,48.38,48.43,139
20130701|2013-06-09 20:00,10,48.43,48.45,48.4,48.41,101
20130701|2013-06-09 20:30,10,48.42,48.43,48.41,48.43,26
20130701|2013-06-09 21:00,10,48.43,48.46,48.41,48.44,76
20130701|2013-06-09 21:30,10,48.43,48.47,48.43,48.46,40
20130701|2013-06-09 22:00,10,48.45,48.51,48.39,48.48,252
20130701|2013-06-09 22:30,10,48.47,48.48,48.42,48.43,27
20130701|2013-06-09 23:00,10,48.42,48.45,48.41,48.42,42
20130701|2013-06-09 23:30,10,48.42,48.44,48.42,48.44,13
20130701|2013-06-10 00:00,10,48.42,48.44,48.39,48.43,120
20130701|2013-06-10 00:30,10,48.43,48.43,48.4,48.43,24
20130701|2013-06-10 01:00,10,48.4,48.45,48.4,48.42,80
20130701|2013-06-10 01:30,10,48.42,48.49,48.42,48.47,54
20130701|2013-06-10 02:00,10,48.47,48.47,48.39,48.41,130
20130701|2013-06-10 02:30,10,48.4,48.41,48.38,48.39,191
20130701|2013-06-10 03:00,10,48.39,48.39,48.14,48.2,762
20130701|2013-06-10 03:30,10,48.2,48.23,48.19,48.22,164
20130701|2013-06-10 04:00,10,48.22,48.26,48.21,48.26,375
20130701|2013-06-10 04:30,10,48.26,48.29,48.25,48.28,258
20130701|2013-06-10 05:00,10,48.28,48.29,48.25,48.25,155
20130701|2013-06-10 05:30,10,48.25,48.3,48.25,48.27,209
20130701|2013-06-10 06:00,10,48.27,48.31,48.2,48.23,302
20130701|2013-06-10 06:30,10,48.23,48.23,48.13,48.16,295
20130701|2013-06-10 07:00,10,48.17,48.23,48.16,48.22,278
20130701|2013-06-10 07:30,10,48.21,48.22,48.18,48.19,152
20130701|2013-06-10 08:30,10,48.26,48.28,48.05,48.07,4250
20130701|2013-06-10 09:00,10,48.07,48.22,47.96,48.08,2477
20130701|2013-06-10 09:30,10,48.07,48.12,48,48.02,2925
20130701|2013-06-10 10:00,10,48.01,48.2,48,48.06,2151
20130701|2013-06-10 10:30,10,48.06,48.22,48.04,48.22,2030
20130701|2013-06-10 11:00,10,48.22,48.27,48.19,48.25,1501
20130701|2013-06-10 11:30,10,48.25,48.26,48.15,48.2,1069
20130701|2013-06-10 12:00,10,48.2,48.29,48.15,48.19,1486
20130701|2013-06-10 12:30,10,48.19,48.2,48.1,48.18,1808
20130701|2013-06-10 13:00,10,48.18,48.2,48.03,48.18,2883
20130701|2013-06-10 19:00,11,48.13,48.3,48.08,48.3,511
20130701|2013-06-10 19:30,11,48.27,48.29,48.23,48.26,148
20130701|2013-06-10 20:00,11,48.24,48.27,48.2,48.2,262
20130701|2013-06-10 20:30,11,48.2,48.2,48.18,48.18,171
20130701|2013-06-10 21:00,11,48.18,48.21,48.17,48.2,91
20130701|2013-06-10 21:30,11,48.18,48.21,48.18,48.18,39
20130701|2013-06-10 22:30,11,48.2,48.2,48.12,48.13,145
20130701|2013-06-10 23:00,11,48.15,48.16,48.13,48.15,19
20130701|2013-06-10 23:30,11,48.16,48.16,48.15,48.15,5
20130701|2013-06-11 00:00,11,48.15,48.17,48.15,48.16,22
20130701|2013-06-11 00:30,11,48.15,48.16,48.14,48.16,20
20130701|2013-06-11 01:00,11,48.16,48.18,48.15,48.15,20
20130701|2013-06-11 01:30,11,48.16,48.21,48.16,48.16,33
20130701|2013-06-11 02:00,11,48.16,48.27,48.16,48.2,156
20130701|2013-06-11 02:30,11,48.21,48.24,48.18,48.21,159
20130701|2013-06-11 03:00,11,48.21,48.24,48.19,48.22,128
20130701|2013-06-11 03:30,11,48.23,48.29,48.22,48.24,151
20130701|2013-06-11 04:00,11,48.25,48.27,48.22,48.23,73
20130701|2013-06-11 04:30,11,48.23,48.27,48.21,48.27,250
20130701|2013-06-11 05:00,11,48.27,48.28,48.24,48.25,71
20130701|2013-06-11 05:30,11,48.24,48.28,48.21,48.21,370
20130701|2013-06-11 06:00,11,48.21,48.25,48.17,48.17,247
20130701|2013-06-11 06:30,11,48.18,48.22,48.14,48.21,211
20130701|2013-06-11 07:00,11,48.21,48.23,48.17,48.23,264
20130701|2013-06-11 07:30,11,48.21,48.28,48.2,48.27,130
20130701|2013-06-11 08:30,11,48.27,48.34,48.19,48.19,2681
20130701|2013-06-11 09:00,11,48.2,48.22,48.01,48.09,2252
20130701|2013-06-11 09:30,11,48.09,48.27,48.06,48.17,2955
20130701|2013-06-11 10:00,11,48.18,48.19,48.11,48.11,131
20130701|2013-06-11 11:30,11,48.09,48.14,48.06,48.07,212
20130701|2013-06-11 12:00,11,48.08,48.09,47.97,47.99,1721
20130701|2013-06-11 12:30,11,47.99,48.03,47.96,47.98,1180
20130701|2013-06-11 13:00,11,47.98,48.11,47.96,48.04,3118
20130701|2013-06-11 19:00,12,48.13,48.2,48.03,48.18,398
20130701|2013-06-11 19:30,12,48.15,48.16,48.04,48.07,95
20130701|2013-06-11 20:00,12,48.08,48.12,48.05,48.11,95
20130701|2013-06-11 20:30,12,48.11,48.13,48.1,48.11,35
20130701|2013-06-11 21:00,12,48.11,48.13,48.1,48.13,73
20130701|2013-06-11 21:30,12,48.13,48.16,48.12,48.16,57
20130701|2013-06-11 22:00,12,48.16,48.17,48.14,48.16,53
20130701|2013-06-11 22:30,12,48.17,48.19,48.17,48.17,23
20130701|2013-06-11 23:00,12,48.19,48.19,48.17,48.19,5
20130701|2013-06-11 23:30,12,48.18,48.18,48.13,48.15,89
20130701|2013-06-12 00:00,12,48.15,48.18,48.14,48.18,104
20130701|2013-06-12 00:30,12,48.18,48.22,48.18,48.21,69
20130701|2013-06-12 01:00,12,48.21,48.21,48.1,48.14,139
20130701|2013-06-12 01:30,12,48.15,48.18,48.15,48.18,20
20130701|2013-06-12 02:00,12,48.16,48.19,48.15,48.19,114
20130701|2013-06-12 02:30,12,48.19,48.19,48.17,48.18,51
20130701|2013-06-12 03:00,12,48.17,48.18,48.14,48.16,92
20130701|2013-06-12 03:30,12,48.17,48.19,48.11,48.12,129
20130701|2013-06-12 04:00,12,48.12,48.17,48.12,48.15,127
20130701|2013-06-12 04:30,12,48.15,48.21,48.14,48.19,179
20130701|2013-06-12 05:00,12,48.19,48.23,48.19,48.22,179
20130701|2013-06-12 05:30,12,48.22,48.28,48.21,48.28,291
20130701|2013-06-12 06:00,12,48.28,48.29,48.25,48.26,243
20130701|2013-06-12 06:30,12,48.27,48.27,48.17,48.21,318
20130701|2013-06-12 07:00,12,48.21,48.24,48.15,48.16,243
20130701|2013-06-12 07:30,12,48.18,48.22,48.08,48.1,235
20130701|2013-06-12 08:30,12,48.15,48.29,48.07,48.14,2318
20130701|2013-06-12 09:00,12,48.14,48.24,48.1,48.22,1793
20130701|2013-06-12 09:30,12,48.22,48.27,48.18,48.25,2463
20130701|2013-06-12 10:00,12,48.24,48.27,48.2,48.25,1548
20130701|2013-06-12 10:30,12,48.25,48.3,48.2,48.25,2253
20130701|2013-06-12 11:00,12,48.24,48.25,48.02,48.08,5829
20130701|2013-06-12 11:30,12,48.09,48.3,48.08,48.14,2389
20130701|2013-06-12 12:00,12,48.15,48.28,48.15,48.27,1212
20130701|2013-06-12 12:30,12,48.26,48.28,48.07,48.11,1949
20130701|2013-06-12 13:00,12,48.11,48.21,48.08,48.15,2674
20130701|2013-06-12 19:00,13,48.11,48.14,47.91,47.92,588
20130701|2013-06-12 19:30,13,47.93,48,47.91,47.96,256
20130701|2013-06-12 20:00,13,47.96,47.99,47.85,47.89,567
20130701|2013-06-12 20:30,13,47.89,47.94,47.85,47.87,644
20130701|2013-06-12 21:00,13,47.87,47.95,47.85,47.94,276
20130701|2013-06-12 21:30,13,47.94,48,47.92,47.98,226
20130701|2013-06-12 22:00,13,48,48.15,47.99,48.14,340
20130701|2013-06-12 22:30,13,48.14,48.15,48.04,48.06,117
20130701|2013-06-12 23:00,13,48.1,48.1,48.07,48.08,13
20130701|2013-06-12 23:30,13,48.07,48.1,48.07,48.08,27
20130701|2013-06-13 00:00,13,48.09,48.1,48.09,48.1,115
20130701|2013-06-13 00:30,13,48.09,48.15,48.03,48.14,221
20130701|2013-06-13 01:00,13,48.14,48.17,48.12,48.13,178
20130701|2013-06-13 01:30,13,48.13,48.15,48.1,48.14,354
20130701|2013-06-13 02:00,13,48.15,48.17,48.11,48.17,257
20130701|2013-06-13 02:30,13,48.16,48.25,48.16,48.21,185
20130701|2013-06-13 03:00,13,48.21,48.22,48.18,48.19,72
20130701|2013-06-13 03:30,13,48.2,48.23,48.18,48.19,312
20130701|2013-06-13 04:00,13,48.19,48.21,48.11,48.14,570
20130701|2013-06-13 04:30,13,48.14,48.22,48.13,48.22,209
20130701|2013-06-13 05:00,13,48.22,48.25,48.21,48.23,95
20130701|2013-06-13 05:30,13,48.24,48.24,48.2,48.21,217
20130701|2013-06-13 06:00,13,48.21,48.23,48.21,48.22,191
20130701|2013-06-13 06:30,13,48.21,48.25,48.21,48.24,126
20130701|2013-06-13 07:00,13,48.23,48.25,48.22,48.22,113
20130701|2013-06-13 07:30,13,48.23,48.25,48.21,48.22,167
20130701|2013-06-13 08:30,13,48.25,48.3,47.92,47.92,3602
20130701|2013-06-13 09:00,13,47.92,48.19,47.92,48.14,1890
20130701|2013-06-13 09:30,13,48.15,48.19,47.93,47.94,2398
20130701|2013-06-13 10:00,13,47.95,47.99,47.7,47.87,5986
20130701|2013-06-13 10:30,13,47.86,48.01,47.78,47.78,3011
20130701|2013-06-13 11:00,13,47.78,47.86,47.75,47.81,1269
20130701|2013-06-13 11:30,13,47.81,47.93,47.79,47.85,715
20130701|2013-06-13 12:00,13,47.86,47.97,47.85,47.93,903
20130701|2013-06-13 12:30,13,47.93,47.95,47.85,47.93,776
20130701|2013-06-13 13:00,13,47.93,47.99,47.8,47.85,2639
20130701|2013-06-13 19:00,14,47.93,48.14,47.8,47.93,696
20130701|2013-06-13 19:30,14,47.93,47.98,47.9,47.94,87
20130701|2013-06-13 20:00,14,47.96,48.02,47.89,47.9,171
20130701|2013-06-13 20:30,14,47.91,47.91,47.89,47.89,52
20130701|2013-06-13 21:00,14,47.89,47.9,47.85,47.9,58
20130701|2013-06-13 21:30,14,47.89,47.96,47.88,47.93,44
20130701|2013-06-13 22:00,14,47.92,47.95,47.89,47.95,42
20130701|2013-06-13 22:30,14,47.95,47.95,47.93,47.95,3
20130701|2013-06-13 23:00,14,47.95,47.95,47.95,47.95,11
20130701|2013-06-13 23:30,14,47.96,48.07,47.96,48.07,145
20130701|2013-06-14 00:00,14,48.07,48.08,48.06,48.07,70
20130701|2013-06-14 00:30,14,48.07,48.08,48.05,48.07,84
20130701|2013-06-14 01:00,14,48.06,48.09,48.05,48.09,47
20130701|2013-06-14 01:30,14,48.09,48.1,48.07,48.1,154
20130701|2013-06-14 02:00,14,48.09,48.1,48.07,48.08,181
20130701|2013-06-14 02:30,14,48.08,48.11,48.08,48.09,65
20130701|2013-06-14 03:00,14,48.09,48.09,48.04,48.05,71
20130701|2013-06-14 03:30,14,48.06,48.12,48.05,48.11,115
20130701|2013-06-14 04:00,14,48.12,48.12,48.09,48.09,67
20130701|2013-06-14 04:30,14,48.09,48.2,48.09,48.14,320
20130701|2013-06-14 05:00,14,48.13,48.2,48.13,48.17,338
20130701|2013-06-14 05:30,14,48.18,48.18,48.14,48.16,287
20130701|2013-06-14 06:00,14,48.18,48.18,48.15,48.16,65
20130701|2013-06-14 06:30,14,48.15,48.19,48.15,48.17,225
20130701|2013-06-14 07:00,14,48.18,48.18,48.14,48.14,145
20130701|2013-06-14 07:30,14,48.14,48.15,48.1,48.13,215
20130701|2013-06-14 08:30,14,48.16,48.17,47.93,48.06,2405
20130701|2013-06-14 09:00,14,48.06,48.13,47.96,47.98,1306
20130701|2013-06-14 09:30,14,48,48.19,47.97,48.12,2336
20130701|2013-06-14 10:00,14,48.12,48.4,48.1,48.35,4522
20130701|2013-06-14 10:30,14,48.35,48.35,48.16,48.25,2209
20130701|2013-06-14 11:00,14,48.24,48.32,48.16,48.26,1436
20130701|2013-06-14 11:30,14,48.26,48.27,48.17,48.24,1073
20130701|2013-06-14 12:00,14,48.24,48.4,48.24,48.4,1463
20130701|2013-06-14 12:30,14,48.4,48.44,48.37,48.42,2023
20130701|2013-06-14 13:00,14,48.42,48.5,48.41,48.48,2764
20130701|2013-06-16 19:00,17,48.33,48.37,48.1,48.18,937
20130701|2013-06-16 19:30,17,48.19,48.24,48.15,48.21,68
20130701|2013-06-16 20:00,17,48.22,48.31,48.17,48.28,149
20130701|2013-06-16 20:30,17,48.28,48.33,48.25,48.33,97
20130701|2013-06-16 21:00,17,48.31,48.34,48.31,48.32,13
20130701|2013-06-16 21:30,17,48.31,48.35,48.3,48.35,71
20130701|2013-06-16 22:00,17,48.35,48.38,48.32,48.36,147
20130701|2013-06-16 22:30,17,48.36,48.37,48.34,48.37,14
20130701|2013-06-16 23:00,17,48.34,48.37,48.34,48.37,35
20130701|2013-06-16 23:30,17,48.36,48.38,48.34,48.38,12
20130701|2013-06-17 00:00,17,48.38,48.39,48.35,48.39,75
20130701|2013-06-17 00:30,17,48.4,48.42,48.36,48.41,128
20130701|2013-06-17 01:00,17,48.41,48.45,48.39,48.45,64
20130701|2013-06-17 01:30,17,48.45,48.46,48.42,48.42,103
20130701|2013-06-17 02:00,17,48.43,48.48,48.41,48.45,220
20130701|2013-06-17 02:30,17,48.45,48.59,48.45,48.58,253
20130701|2013-06-17 03:00,17,48.58,48.75,48.58,48.73,787
20130701|2013-06-17 03:30,17,48.73,48.75,48.69,48.69,275
20130701|2013-06-17 04:00,17,48.69,48.7,48.66,48.66,184
20130701|2013-06-17 04:30,17,48.67,48.69,48.6,48.66,303
20130701|2013-06-17 05:00,17,48.66,48.77,48.66,48.76,316
20130701|2013-06-17 05:30,17,48.77,48.79,48.76,48.78,421
20130701|2013-06-17 06:00,17,48.77,48.78,48.76,48.78,177
20130701|2013-06-17 06:30,17,48.78,48.78,48.69,48.72,281
20130701|2013-06-17 07:00,17,48.73,48.73,48.65,48.67,315
20130701|2013-06-17 07:30,17,48.67,48.68,48.63,48.63,192
20130701|2013-06-17 08:30,17,48.63,48.68,48.55,48.58,2704
20130701|2013-06-17 09:00,17,48.58,48.66,48.53,48.63,1388
20130701|2013-06-17 09:30,17,48.62,48.73,48.56,48.73,2498
20130701|2013-06-17 10:00,17,48.72,48.83,48.69,48.78,3023
20130701|2013-06-17 10:30,17,48.78,48.85,48.74,48.83,1877
20130701|2013-06-17 11:00,17,48.84,48.93,48.8,48.84,2743
20130701|2013-06-17 11:30,17,48.84,48.94,48.79,48.91,1314
20130701|2013-06-17 12:00,17,48.9,48.92,48.83,48.86,1078
20130701|2013-06-17 12:30,17,48.87,48.93,48.86,48.89,1122
20130701|2013-06-17 13:00,17,48.89,48.9,48.8,48.84,1976
20130701|2013-06-17 19:00,18,48.84,48.95,48.84,48.93,151
20130701|2013-06-17 19:30,18,48.93,48.94,48.93,48.94,93
20130701|2013-06-17 20:00,18,48.94,49,48.93,48.93,367
20130701|2013-06-17 20:30,18,48.94,49,48.93,48.99,128
20130701|2013-06-17 21:00,18,48.97,48.99,48.96,48.97,21
20130701|2013-06-17 21:30,18,48.97,49,48.93,48.93,338
20130701|2013-06-17 22:00,18,48.92,48.98,48.92,48.97,66
20130701|2013-06-17 22:30,18,48.98,48.99,48.97,48.97,10
20130701|2013-06-17 23:00,18,48.98,48.99,48.98,48.99,2
20130701|2013-06-17 23:30,18,48.99,48.99,48.94,48.94,9
20130701|2013-06-18 00:00,18,48.95,48.97,48.95,48.95,43
20130701|2013-06-18 00:30,18,48.97,49,48.94,48.94,112
20130701|2013-06-18 01:00,18,48.97,49,48.94,49,63
20130701|2013-06-18 01:30,18,48.99,49,48.96,48.97,163
20130701|2013-06-18 02:00,18,48.97,48.97,48.89,48.9,90
20130701|2013-06-18 02:30,18,48.9,48.91,48.9,48.9,43
20130701|2013-06-18 03:00,18,48.92,48.93,48.85,48.85,195
20130701|2013-06-18 03:30,18,48.86,48.89,48.85,48.86,222
20130701|2013-06-18 04:00,18,48.86,48.9,48.83,48.9,233
20130701|2013-06-18 04:30,18,48.89,48.98,48.86,48.96,248
20130701|2013-06-18 05:00,18,48.94,48.98,48.94,48.96,111
20130701|2013-06-18 05:30,18,48.95,48.95,48.88,48.89,111
20130701|2013-06-18 06:00,18,48.88,48.88,48.84,48.86,89
20130701|2013-06-18 06:30,18,48.86,48.89,48.77,48.78,177
20130701|2013-06-18 07:00,18,48.8,48.97,48.78,48.95,327
20130701|2013-06-18 07:30,18,48.95,48.97,48.93,48.97,214
20130701|2013-06-18 08:30,18,48.95,48.99,48.78,48.79,1975
20130701|2013-06-18 09:00,18,48.78,48.81,48.72,48.8,1524
20130701|2013-06-18 09:30,18,48.81,48.98,48.81,48.93,2381
20130701|2013-06-18 10:00,18,48.94,48.99,48.91,48.92,1602
20130701|2013-06-18 10:30,18,48.97,49,48.91,48.93,870
20130701|2013-06-18 11:00,18,48.93,48.95,48.82,48.87,1408
20130701|2013-06-18 11:30,18,48.88,48.94,48.79,48.85,830
20130701|2013-06-18 12:00,18,48.84,48.85,48.73,48.75,888
20130701|2013-06-18 12:30,18,48.75,48.89,48.75,48.86,1475
20130701|2013-06-18 13:00,18,48.85,48.91,48.71,48.74,2721
20130701|2013-06-18 19:00,19,48.81,48.84,48.67,48.73,165
20130701|2013-06-18 19:30,19,48.72,48.76,48.72,48.76,19
20130701|2013-06-18 20:00,19,48.77,48.85,48.77,48.82,57
20130701|2013-06-18 20:30,19,48.81,48.9,48.81,48.89,128
20130701|2013-06-18 21:00,19,48.89,48.89,48.81,48.88,100
20130701|2013-06-18 21:30,19,48.87,48.95,48.87,48.94,155
20130701|2013-06-18 22:00,19,48.94,48.96,48.92,48.96,117
20130701|2013-06-18 22:30,19,48.96,49.05,48.96,49.03,339
20130701|2013-06-18 23:00,19,49.03,49.03,48.98,49,59
20130701|2013-06-18 23:30,19,49,49.03,48.98,49.01,114
20130701|2013-06-19 00:00,19,49.01,49.05,49.01,49.04,47
20130701|2013-06-19 00:30,19,49.05,49.05,49.04,49.04,81
20130701|2013-06-19 01:00,19,49.04,49.1,49.03,49.05,247
20130701|2013-06-19 01:30,19,49.06,49.07,49.04,49.05,144
20130701|2013-06-19 02:00,19,49.04,49.08,49.04,49.05,253
20130701|2013-06-19 02:30,19,49.06,49.08,49.03,49.04,164
20130701|2013-06-19 03:00,19,49.03,49.03,49,49.02,59
20130701|2013-06-19 03:30,19,49,49.07,48.99,49.05,150
20130701|2013-06-19 04:00,19,49.04,49.07,49.03,49.07,123
20130701|2013-06-19 04:30,19,49.06,49.08,49.05,49.07,107
20130701|2013-06-19 05:00,19,49.07,49.08,49.06,49.07,57
20130701|2013-06-19 05:30,19,49.07,49.08,49.06,49.07,90
20130701|2013-06-19 06:00,19,49.06,49.07,49.05,49.06,54
20130701|2013-06-19 06:30,19,49.06,49.07,49,49,229
20130701|2013-06-19 07:00,19,49,49.05,49,49,70
20130701|2013-06-19 07:30,19,49.03,49.03,48.98,49.03,68
20130701|2013-06-19 08:30,19,48.96,49.01,48.85,48.88,1714
20130701|2013-06-19 09:00,19,48.87,48.93,48.86,48.9,746
20130701|2013-06-19 09:30,19,48.9,49,48.9,48.96,1481
20130701|2013-06-19 10:00,19,48.96,49.19,48.95,49.18,2057
20130701|2013-06-19 10:30,19,49.18,49.32,49.12,49.32,3067
20130701|2013-06-19 11:00,19,49.31,49.37,49.23,49.24,2532
20130701|2013-06-19 11:30,19,49.25,49.42,49.21,49.42,2139
20130701|2013-06-19 12:00,19,49.41,49.44,49.29,49.3,1848
20130701|2013-06-19 12:30,19,49.31,49.57,49.3,49.49,4346
20130701|2013-06-19 13:00,19,49.5,49.59,49.3,49.38,3624
20130701|2013-06-19 19:00,20,49.35,49.35,49.22,49.31,125
20130701|2013-06-19 19:30,20,49.33,49.33,49.25,49.25,26
20130701|2013-06-19 20:00,20,49.23,49.33,49.2,49.25,106
20130701|2013-06-19 20:30,20,49.29,49.3,49.24,49.3,55
20130701|2013-06-19 21:00,20,49.29,49.31,49.24,49.28,58
20130701|2013-06-19 21:30,20,49.27,49.29,49.24,49.27,17
20130701|2013-06-19 22:00,20,49.28,49.35,49.28,49.33,53
20130701|2013-06-19 22:30,20,49.35,49.39,49.33,49.39,46
20130701|2013-06-19 23:00,20,49.38,49.38,49.34,49.36,28
20130701|2013-06-19 23:30,20,49.35,49.37,49.34,49.36,22
20130701|2013-06-20 00:00,20,49.37,49.37,49.33,49.35,38
20130701|2013-06-20 00:30,20,49.34,49.34,49.16,49.2,222
20130701|2013-06-20 01:00,20,49.2,49.2,49.1,49.1,188
20130701|2013-06-20 01:30,20,49.11,49.15,49.1,49.15,129
20130701|2013-06-20 02:00,20,49.15,49.16,49.12,49.13,86
20130701|2013-06-20 02:30,20,49.13,49.14,49.1,49.1,140
20130701|2013-06-20 03:00,20,49.11,49.14,49.05,49.05,191
20130701|2013-06-20 03:30,20,49.05,49.06,49.03,49.03,291
20130701|2013-06-20 04:00,20,49.03,49.05,49,49.01,319
20130701|2013-06-20 04:30,20,49.01,49.05,48.95,48.96,278
20130701|2013-06-20 05:00,20,48.96,48.98,48.94,48.96,277
20130701|2013-06-20 05:30,20,48.96,48.99,48.87,48.88,351
20130701|2013-06-20 06:00,20,48.88,48.9,48.85,48.87,458
20130701|2013-06-20 06:30,20,48.87,48.89,48.83,48.86,390
20130701|2013-06-20 07:00,20,48.85,48.9,48.79,48.79,521
20130701|2013-06-20 07:30,20,48.79,48.9,48.78,48.82,310
20130701|2013-06-20 08:30,20,48.79,48.81,48.57,48.69,4353
20130701|2013-06-20 09:00,20,48.69,48.7,48.51,48.63,2104
20130701|2013-06-20 09:30,20,48.63,48.74,48.58,48.73,1914
20130701|2013-06-20 10:00,20,48.72,48.73,48.52,48.55,1876
20130701|2013-06-20 10:30,20,48.55,48.56,48.46,48.49,1495
20130701|2013-06-20 11:00,20,48.48,48.58,48.45,48.47,911
20130701|2013-06-20 11:30,20,48.48,48.58,48.46,48.51,1267
20130701|2013-06-20 12:00,20,48.49,48.49,48.41,48.41,756
20130701|2013-06-20 12:30,20,48.42,48.43,48.37,48.41,1572
20130701|2013-06-20 13:00,20,48.41,48.53,48.36,48.44,2609
20130701|2013-06-20 19:00,21,48.47,48.47,48.33,48.41,209
20130701|2013-06-20 19:30,21,48.43,48.46,48.41,48.42,21
20130701|2013-06-20 20:00,21,48.41,48.41,48.3,48.37,257
20130701|2013-06-20 20:30,21,48.37,48.4,48.34,48.35,72
20130701|2013-06-20 21:00,21,48.37,48.47,48.35,48.47,100
20130701|2013-06-20 21:30,21,48.48,48.51,48.44,48.49,46
20130701|2013-06-20 22:00,21,48.46,48.48,48.33,48.34,81
20130701|2013-06-20 22:30,21,48.34,48.43,48.28,48.43,122
20130701|2013-06-20 23:00,21,48.42,48.46,48.41,48.46,15
20130701|2013-06-20 23:30,21,48.45,48.45,48.45,48.45,1
20130701|2013-06-21 00:00,21,48.42,48.42,48.42,48.42,16
20130701|2013-06-21 00:30,21,48.38,48.41,48.31,48.33,98
20130701|2013-06-21 01:00,21,48.32,48.37,48.31,48.35,69
20130701|2013-06-21 01:30,21,48.34,48.36,48.2,48.21,629
20130701|2013-06-21 02:00,21,48.22,48.39,48.17,48.37,308
20130701|2013-06-21 02:30,21,48.34,48.5,48.33,48.35,166
20130701|2013-06-21 03:00,21,48.38,48.46,48.3,48.46,63
20130701|2013-06-21 03:30,21,48.46,48.46,48.35,48.38,35
20130701|2013-06-21 04:00,21,48.36,48.41,48.35,48.35,12
20130701|2013-06-21 04:30,21,48.35,48.38,48.31,48.32,53
20130701|2013-06-21 05:00,21,48.32,48.36,48.32,48.34,28
20130701|2013-06-21 05:30,21,48.36,48.36,48.31,48.31,33
20130701|2013-06-21 06:00,21,48.31,48.34,48.29,48.33,28
20130701|2013-06-21 06:30,21,48.33,48.38,48.28,48.38,86
20130701|2013-06-21 07:00,21,48.38,48.4,48.32,48.4,118
20130701|2013-06-21 07:30,21,48.42,48.44,48.36,48.36,107
20130701|2013-06-21 08:30,21,48.4,48.48,48.18,48.37,1942
20130701|2013-06-21 09:00,21,48.38,48.39,48.2,48.21,943
20130701|2013-06-21 09:30,21,48.22,48.23,48.09,48.17,1506
20130701|2013-06-21 10:00,21,48.16,48.32,48.13,48.22,1043
20130701|2013-06-21 10:30,21,48.22,48.22,48.06,48.1,1763
20130701|2013-06-21 11:00,21,48.1,48.14,48.06,48.14,573
20130701|2013-06-21 11:30,21,48.13,48.18,48.07,48.08,1254
20130701|2013-06-21 12:00,21,48.06,48.19,48.05,48.19,684
20130701|2013-06-21 12:30,21,48.19,48.22,48.1,48.11,557
20130701|2013-06-21 13:00,21,48.12,48.13,48,48,2731
20130701|2013-06-23 19:00,24,47.82,47.92,47.79,47.9,259
20130701|2013-06-23 19:30,24,47.91,48.01,47.89,48,122
20130701|2013-06-23 20:00,24,47.98,48.05,47.97,48.02,212
20130701|2013-06-23 20:30,24,48,48,47.94,47.94,43
20130701|2013-06-23 21:00,24,47.94,47.96,47.9,47.93,10
20130701|2013-06-23 21:30,24,47.95,47.95,47.83,47.85,26
20130701|2013-06-23 22:00,24,47.83,47.88,47.82,47.83,59
20130701|2013-06-23 22:30,24,47.83,47.92,47.83,47.92,7
20130701|2013-06-23 23:00,24,47.9,47.9,47.89,47.89,6
20130701|2013-06-23 23:30,24,47.87,47.87,47.85,47.85,3
20130701|2013-06-24 00:00,24,47.87,47.87,47.82,47.86,25
20130701|2013-06-24 00:30,24,47.81,47.85,47.75,47.75,187
20130701|2013-06-24 01:00,24,47.75,47.76,47.71,47.72,483
20130701|2013-06-24 01:30,24,47.7,47.87,47.65,47.65,252
20130701|2013-06-24 02:00,24,47.65,47.71,47.6,47.69,116
20130701|2013-06-24 02:30,24,47.64,47.65,47.6,47.64,200
20130701|2013-06-24 03:00,24,47.66,47.7,47.64,47.7,44
20130701|2013-06-24 03:30,24,47.69,47.69,47.65,47.69,133
20130701|2013-06-24 04:00,24,47.69,47.73,47.67,47.72,81
20130701|2013-06-24 04:30,24,47.71,47.78,47.68,47.72,164
20130701|2013-06-24 05:00,24,47.72,47.76,47.71,47.71,55
20130701|2013-06-24 05:30,24,47.7,47.73,47.68,47.69,17
20130701|2013-06-24 06:00,24,47.67,47.69,47.63,47.68,83
20130701|2013-06-24 06:30,24,47.68,47.7,47.65,47.7,54
20130701|2013-06-24 07:00,24,47.68,47.69,47.64,47.68,175
20130701|2013-06-24 07:30,24,47.68,47.69,47.66,47.66,142
20130701|2013-06-24 08:30,24,47.71,47.71,47.6,47.65,1145
20130701|2013-06-24 09:00,24,47.65,47.72,47.6,47.7,1548
20130701|2013-06-24 09:30,24,47.7,47.73,47.55,47.58,2818
20130701|2013-06-24 10:00,24,47.57,47.58,47.48,47.51,1449
20130701|2013-06-24 10:30,24,47.49,47.53,47.46,47.49,697
20130701|2013-06-24 11:00,24,47.49,47.52,47.43,47.46,1074
20130701|2013-06-24 11:30,24,47.46,47.6,47.43,47.58,845
20130701|2013-06-24 12:00,24,47.58,47.59,47.48,47.52,465
20130701|2013-06-24 12:30,24,47.52,47.54,47.44,47.44,833
20130701|2013-06-24 13:00,24,47.43,47.6,47.28,47.57,2089
20130701|2013-06-24 19:00,25,47.59,47.7,47.51,47.65,216
20130701|2013-06-24 19:30,25,47.62,47.62,47.61,47.62,3
20130701|2013-06-24 20:00,25,47.63,47.63,47.56,47.58,53
20130701|2013-06-24 20:30,25,47.6,47.63,47.59,47.62,24
20130701|2013-06-24 21:00,25,47.63,47.63,47.46,47.46,48
20130701|2013-06-24 21:30,25,47.47,47.47,47.38,47.39,84
20130701|2013-06-24 22:00,25,47.4,47.45,47.4,47.41,10
20130701|2013-06-24 22:30,25,47.41,47.41,47.41,47.41,3
20130701|2013-06-24 23:00,25,47.41,47.41,47.39,47.41,15
20130701|2013-06-24 23:30,25,47.42,47.42,47.41,47.41,17
20130701|2013-06-25 00:00,25,47.41,47.41,47.39,47.41,84
20130701|2013-06-25 00:30,25,47.42,47.48,47.37,47.44,37
20130701|2013-06-25 01:00,25,47.44,47.49,47.44,47.47,73
20130701|2013-06-25 01:30,25,47.45,47.75,47.45,47.69,179
20130701|2013-06-25 02:00,25,47.66,47.75,47.63,47.74,224
20130701|2013-06-25 02:30,25,47.73,47.74,47.67,47.7,21
20130701|2013-06-25 03:00,25,47.69,47.75,47.66,47.75,75
20130701|2013-06-25 03:30,25,47.74,47.75,47.73,47.75,42
20130701|2013-06-25 04:00,25,47.75,47.87,47.72,47.79,110
20130701|2013-06-25 04:30,25,47.79,47.8,47.7,47.7,70
20130701|2013-06-25 05:00,25,47.71,47.72,47.7,47.7,38
20130701|2013-06-25 05:30,25,47.72,47.76,47.7,47.76,136
20130701|2013-06-25 06:00,25,47.75,47.76,47.7,47.73,36
20130701|2013-06-25 06:30,25,47.74,47.76,47.74,47.75,31
20130701|2013-06-25 07:00,25,47.76,47.77,47.7,47.72,114
20130701|2013-06-25 07:30,25,47.72,47.75,47.7,47.72,97
20130701|2013-06-25 08:30,25,47.71,47.73,47.48,47.48,856
20130701|2013-06-25 09:00,25,47.48,47.53,47.37,47.45,857
20130701|2013-06-25 09:30,25,47.45,47.45,47.31,47.32,1896
20130701|2013-06-25 10:00,25,47.32,47.42,47.32,47.32,865
20130701|2013-06-25 10:30,25,47.32,47.35,47.18,47.19,1137
20130701|2013-06-25 11:00,25,47.2,47.47,47.2,47.32,847
20130701|2013-06-25 11:30,25,47.31,47.4,47.18,47.2,591
20130701|2013-06-25 12:00,25,47.19,47.34,47.18,47.28,324
20130701|2013-06-25 12:30,25,47.28,47.33,47.24,47.27,1180
20130701|2013-06-25 13:00,25,47.29,47.4,47.07,47.1,2282
20130701|2013-06-25 19:00,26,47.24,47.24,47.1,47.18,229
20130701|2013-06-25 19:30,26,47.2,47.2,47.13,47.13,50
20130701|2013-06-25 20:00,26,47.11,47.23,47.05,47.22,98
20130701|2013-06-25 20:30,26,47.22,47.28,47.21,47.22,51
20130701|2013-06-25 21:00,26,47.21,47.22,47.09,47.09,53
20130701|2013-06-25 21:30,26,47.09,47.09,47.01,47.01,170
20130701|2013-06-25 22:00,26,47.01,47.01,46.9,46.98,164
20130701|2013-06-25 22:30,26,46.97,47,46.91,46.91,28
20130701|2013-06-25 23:00,26,46.9,46.9,46.9,46.9,1
20130701|2013-06-25 23:30,26,46.91,46.91,46.9,46.91,9
20130701|2013-06-26 00:00,26,46.9,46.9,46.9,46.9,5
20130701|2013-06-26 00:30,26,46.91,46.95,46.89,46.93,59
20130701|2013-06-26 01:00,26,46.93,46.96,46.93,46.93,119
20130701|2013-06-26 01:30,26,46.95,46.95,46.93,46.94,13
20130701|2013-06-26 02:00,26,46.95,46.95,46.93,46.93,12
20130701|2013-06-26 02:30,26,46.93,46.93,46.9,46.9,49
20130701|2013-06-26 03:00,26,46.9,46.94,46.9,46.92,77
20130701|2013-06-26 03:30,26,46.91,46.92,46.8,46.8,126
20130701|2013-06-26 04:00,26,46.8,46.86,46.79,46.82,108
20130701|2013-06-26 04:30,26,46.83,46.83,46.81,46.83,28
20130701|2013-06-26 05:00,26,46.83,46.85,46.82,46.84,61
20130701|2013-06-26 05:30,26,46.84,46.86,46.83,46.83,350
20130701|2013-06-26 06:00,26,46.83,46.94,46.83,46.9,97
20130701|2013-06-26 06:30,26,46.9,46.92,46.87,46.88,45
20130701|2013-06-26 07:00,26,46.89,46.97,46.89,46.97,78
20130701|2013-06-26 07:30,26,46.97,46.98,46.96,46.97,110
20130701|2013-06-26 08:30,26,47,47.17,46.96,47.15,535
20130701|2013-06-26 09:00,26,47.15,47.23,47.09,47.17,1034
20130701|2013-06-26 09:30,26,47.16,47.17,46.8,46.81,1500
20130701|2013-06-26 10:00,26,46.8,46.89,46.63,46.74,949
20130701|2013-06-26 10:30,26,46.74,46.74,46.58,46.63,809
20130701|2013-06-26 11:00,26,46.63,46.89,46.63,46.82,647
20130701|2013-06-26 11:30,26,46.82,46.85,46.71,46.75,389
20130701|2013-06-26 12:00,26,46.75,46.81,46.73,46.76,410
20130701|2013-06-26 12:30,26,46.76,46.76,46.65,46.67,559
20130701|2013-06-26 13:00,26,46.67,46.72,46.58,46.66,1054
20130701|2013-06-26 19:00,27,46.69,46.69,46.62,46.62,69
20130701|2013-06-26 19:30,27,46.65,46.69,46.65,46.67,17
20130701|2013-06-26 20:00,27,46.69,46.69,46.6,46.66,33
20130701|2013-06-26 20:30,27,46.68,46.7,46.64,46.65,23
20130701|2013-06-26 21:00,27,46.65,46.7,46.65,46.68,19
20130701|2013-06-26 21:30,27,46.68,46.78,46.68,46.76,49
20130701|2013-06-26 22:00,27,46.71,46.71,46.58,46.62,27
20130701|2013-06-26 22:30,27,46.63,46.63,46.58,46.61,7
20130701|2013-06-26 23:00,27,46.59,46.61,46.59,46.61,2
20130701|2013-06-26 23:30,27,46.6,46.6,46.6,46.6,2
20130701|2013-06-27 00:30,27,46.61,46.62,46.61,46.62,3
20130701|2013-06-27 01:00,27,46.61,46.66,46.61,46.64,17
20130701|2013-06-27 01:30,27,46.73,46.82,46.73,46.82,74
20130701|2013-06-27 02:00,27,46.79,46.79,46.79,46.79,2
20130701|2013-06-27 02:30,27,46.77,46.83,46.77,46.77,50
20130701|2013-06-27 03:00,27,46.78,46.92,46.78,46.92,81
20130701|2013-06-27 03:30,27,46.86,46.86,46.84,46.84,55
20130701|2013-06-27 04:00,27,46.81,46.86,46.81,46.85,20
20130701|2013-06-27 04:30,27,46.86,46.86,46.85,46.85,4
20130701|2013-06-27 05:00,27,46.86,46.86,46.86,46.86,4
20130701|2013-06-27 05:30,27,46.84,46.84,46.8,46.8,32
20130701|2013-06-27 06:00,27,46.8,46.8,46.76,46.77,29
20130701|2013-06-27 06:30,27,46.8,46.8,46.76,46.78,20
20130701|2013-06-27 07:00,27,46.79,46.8,46.77,46.8,14
20130701|2013-06-27 07:30,27,46.77,46.79,46.75,46.78,46
20130701|2013-06-27 08:30,27,46.82,46.82,46.46,46.51,1017
20130701|2013-06-27 09:00,27,46.51,46.51,46.4,46.45,568
20130701|2013-06-27 09:30,27,46.45,46.55,46.39,46.41,408
20130701|2013-06-27 10:00,27,46.42,46.46,46.28,46.41,920
20130701|2013-06-27 10:30,27,46.42,46.44,46.28,46.28,298
20130701|2013-06-27 11:00,27,46.29,46.49,46.27,46.41,440
20130701|2013-06-27 11:30,27,46.42,46.54,46.42,46.49,265
20130701|2013-06-27 12:00,27,46.48,46.58,46.46,46.55,470
20130701|2013-06-27 12:30,27,46.55,46.56,46.34,46.34,872
20130701|2013-06-27 13:00,27,46.35,46.43,46.32,46.42,530
20130701|2013-06-27 19:00,28,46.41,46.59,46.41,46.59,44
20130701|2013-06-27 19:30,28,46.6,46.6,46.51,46.51,15
20130701|2013-06-27 20:00,28,46.53,46.64,46.53,46.61,14
20130701|2013-06-27 20:30,28,46.65,46.7,46.65,46.68,16
20130701|2013-06-27 21:00,28,46.61,46.67,46.61,46.63,14
20130701|2013-06-27 21:30,28,46.64,46.67,46.64,46.67,10
20130701|2013-06-27 22:00,28,46.74,46.74,46.74,46.74,10
20130701|2013-06-27 22:30,28,46.71,46.71,46.71,46.71,3
20130701|2013-06-27 23:30,28,46.72,46.72,46.72,46.72,1
20130701|2013-06-28 00:30,28,46.75,46.75,46.75,46.75,4
20130701|2013-06-28 01:00,28,46.78,46.78,46.75,46.75,5
20130701|2013-06-28 01:30,28,46.75,46.75,46.6,46.6,78
20130701|2013-06-28 02:00,28,46.62,46.62,46.62,46.62,7
20130701|2013-06-28 02:30,28,46.65,46.65,46.65,46.65,5
20130701|2013-06-28 03:00,28,46.61,46.64,46.61,46.64,7
20130701|2013-06-28 03:30,28,46.62,46.62,46.62,46.62,4
20130701|2013-06-28 04:00,28,46.59,46.59,46.59,46.59,11
20130701|2013-06-28 04:30,28,46.56,46.6,46.55,46.6,14
20130701|2013-06-28 05:00,28,46.55,46.56,46.45,46.56,11
20130701|2013-06-28 05:30,28,46.53,46.7,46.52,46.7,48
20130701|2013-06-28 06:00,28,46.51,46.53,46.51,46.53,8
20130701|2013-06-28 07:00,28,46.64,46.65,46.63,46.65,3
20130701|2013-06-28 07:30,28,46.62,46.62,46.59,46.6,31
20130701|2013-06-28 08:30,28,46.66,46.66,46.51,46.52,229
20130701|2013-06-28 09:00,28,46.53,46.54,46.37,46.4,291
20130701|2013-06-28 09:30,28,46.37,46.37,46.21,46.21,325
20130701|2013-06-28 10:00,28,46.27,46.31,46.15,46.27,234
20130701|2013-06-28 10:30,28,46.21,46.26,46.16,46.18,137
20130701|2013-06-28 11:00,28,46.11,46.31,45.94,46.05,407
20130701|2013-06-28 11:30,28,46.04,46.06,45.88,45.97,64
20130701|2013-06-28 12:00,28,45.98,46.21,45.96,46.19,113
20130701|2013-06-28 12:30,28,46.24,46.4,46.14,46.37,86
20130701|2013-06-28 13:00,28,46.29,46.53,46.1,46.53,148
20130701|2013-06-30 19:00,1,46.42,46.45,46.23,46.23,37
20130701|2013-06-30 20:00,1,46.51,46.51,46.51,46.51,1
20130701|2013-06-30 21:00,1,46.56,46.56,46.56,46.56,1
20130701|2013-06-30 22:00,1,46.84,46.84,46.84,46.84,2
20130701|2013-06-30 22:30,1,46.85,46.86,46.85,46.86,8
20130701|2013-06-30 23:30,1,46.83,46.83,46.83,46.83,2
20130701|2013-07-01 01:30,1,46.75,46.75,46.75,46.75,63
20130701|2013-07-01 02:00,1,46.7,46.73,46.7,46.73,2
20130701|2013-07-01 03:00,1,46.62,46.63,46.6,46.6,9
20130701|2013-07-01 06:30,1,46.75,46.75,46.7,46.72,6
20130701|2013-07-01 07:00,1,46.72,46.75,46.72,46.75,2
20130701|2013-07-01 07:30,1,46.68,46.68,46.68,46.68,2
20130701|2013-07-01 08:30,1,46.61,46.73,46.61,46.64,201
20130701|2013-07-01 09:00,1,46.6,46.61,46.55,46.55,86
20130701|2013-07-01 09:30,1,46.53,46.53,46.35,46.35,19
20130701|2013-07-01 10:00,1,46.34,46.58,46.34,46.42,12
20130701|2013-07-01 10:30,1,46.57,46.69,46.53,46.69,51
20130701|2013-07-01 11:30,1,46.74,46.74,46.74,46.74,10
20130701|2013-07-01 12:00,1,46.72,46.88,46.72,46.84,19
20130701|2013-07-01 12:30,1,46.83,46.86,46.82,46.83,59
20130701|2013-07-01 13:00,1,46.83,46.91,46.79,46.79,263
20130701|2013-07-01 20:00,2,46.96,46.96,46.96,46.96,2
20130701|2013-07-01 20:30,2,47,47,47,47,20
20130701|2013-07-02 05:00,2,46.81,46.81,46.81,46.81,5
20130701|2013-07-02 05:30,2,46.8,46.8,46.79,46.8,23
20130701|2013-07-02 07:00,2,46.76,46.76,46.69,46.69,5
20130701|2013-07-02 07:30,2,46.7,46.7,46.69,46.69,11
20130701|2013-07-02 08:30,2,46.73,46.82,46.73,46.81,26
20130701|2013-07-02 09:00,2,46.82,46.82,46.74,46.74,56
20130701|2013-07-02 09:30,2,46.71,46.74,46.68,46.68,39
20130701|2013-07-02 10:00,2,46.67,46.67,46.65,46.65,17
20130701|2013-07-02 10:30,2,46.67,46.67,46.61,46.61,13
20130701|2013-07-02 11:00,2,46.6,46.79,46.6,46.79,69
20130701|2013-07-02 11:30,2,46.85,46.86,46.65,46.65,23
20130701|2013-07-02 12:00,2,46.73,46.87,46.73,46.85,27
20130701|2013-07-02 12:30,2,46.94,46.94,46.94,46.94,1
20130701|2013-07-02 13:00,2,46.93,46.93,46.9,46.9,7
20130701|2013-07-02 19:00,3,46.9,46.91,46.82,46.82,15
20130701|2013-07-02 20:00,3,46.82,46.82,46.82,46.82,1
20130701|2013-07-02 21:00,3,46.96,46.96,46.96,46.96,1
20130701|2013-07-03 04:00,3,46.99,47.02,46.99,47.02,2
20130701|2013-07-03 05:00,3,47.09,47.09,47.09,47.09,2
20130701|2013-07-03 05:30,3,47.09,47.09,47.09,47.09,1
20130701|2013-07-03 06:30,3,47.19,47.19,47.19,47.19,1
20130701|2013-07-03 08:30,3,47.14,47.22,47.12,47.15,87
20130701|2013-07-03 09:00,3,47.1,47.1,47.08,47.1,6
20130701|2013-07-03 09:30,3,47.08,47.12,47.08,47.1,51
20130701|2013-07-03 10:00,3,47.08,47.15,47.06,47.15,55
20130701|2013-07-03 10:30,3,47.19,47.19,47.19,47.19,1
20130701|2013-07-03 11:00,3,47.24,47.33,47.24,47.3,14
20130701|2013-07-03 11:30,3,47.29,47.32,47.2,47.2,120
20130701|2013-07-05 08:30,5,47.25,47.5,47.12,47.49,64
20130701|2013-07-05 09:00,5,47.49,47.51,47.41,47.47,387
20130701|2013-07-05 09:30,5,47.33,47.38,47.25,47.38,9
20130701|2013-07-05 10:00,5,47.41,47.41,47.41,47.41,3
20130701|2013-07-05 10:30,5,47.2,47.2,47.2,47.2,1
20130701|2013-07-05 11:00,5,47.01,47.01,46.89,46.95,35
20130701|2013-07-05 11:30,5,46.94,46.94,46.92,46.94,6
20130701|2013-07-05 12:00,5,46.87,46.87,46.87,46.87,30
20130701|2013-07-05 12:30,5,47.25,47.25,47.25,47.25,1
20130701|2013-07-07 19:00,8,47.22,47.29,47.21,47.29,3
20130701|2013-07-07 22:00,8,47.04,47.04,47.04,47.04,1
20130701|2013-07-08 02:00,8,47.03,47.03,47.03,47.03,2
20130701|2013-07-08 03:30,8,47.05,47.05,47.03,47.03,2
20130701|2013-07-08 04:00,8,47.03,47.03,47.03,47.03,15
20130701|2013-07-08 08:30,8,47.09,47.27,47.08,47.25,25
20130701|2013-07-08 09:00,8,47.22,47.22,47.17,47.17,4
20130701|2013-07-08 09:30,8,47.16,47.16,47.06,47.06,9
20130701|2013-07-08 10:30,8,47.1,47.1,47.06,47.07,32
20130701|2013-07-08 11:00,8,47.03,47.07,46.95,47.07,77
20130701|2013-07-08 11:30,8,47.12,47.12,47.07,47.07,62
20130701|2013-07-08 12:00,8,47.05,47.05,47.05,47.05,13
20130701|2013-07-08 12:30,8,47.08,47.09,47.05,47.05,9
20130701|2013-07-08 13:00,8,47.12,47.12,47.06,47.06,10
20130701|2013-07-08 20:00,9,47.01,47.01,47.01,47.01,1
20130701|2013-07-09 03:30,9,47.22,47.22,47.22,47.22,1
20130701|2013-07-09 08:30,9,47.11,47.14,47.11,47.14,9
20130701|2013-07-09 09:00,9,47.17,47.17,47.17,47.17,1
20130701|2013-07-09 09:30,9,47,47,47,47,22
20130701|2013-07-09 10:00,9,47,47,46.89,46.89,42
20130701|2013-07-09 10:30,9,46.89,46.89,46.82,46.88,14
20130701|2013-07-09 12:00,9,46.96,47.21,46.96,47.06,8
20130701|2013-07-09 12:30,9,47.1,47.13,47.04,47.13,9
20130701|2013-07-09 13:00,9,47.15,47.17,47.15,47.17,9
20130701|2013-07-10 04:00,10,46.93,46.93,46.93,46.93,1
20130701|2013-07-10 06:30,10,46.91,46.91,46.91,46.91,2
20130701|2013-07-10 09:00,10,46.82,46.84,46.82,46.84,6
20130701|2013-07-10 09:30,10,46.85,46.86,46.85,46.86,19
20130701|2013-07-10 12:00,10,47.01,47.04,47.01,47.04,2
20130701|2013-07-10 12:30,10,47.02,47.06,46.9,46.9,40
20130701|2013-07-10 13:00,10,46.85,47.01,46.85,47.01,21
20130701|2013-07-10 19:00,11,46.99,46.99,46.93,46.93,6
20130701|2013-07-10 20:00,11,46.99,46.99,46.99,46.99,1
20130701|2013-07-10 20:30,11,46.97,46.97,46.97,46.97,2
20130701|2013-07-11 00:30,11,47.09,47.09,47.09,47.09,1
20130701|2013-07-11 02:00,11,47.23,47.23,47.23,47.23,2
20130701|2013-07-11 04:00,11,47.14,47.14,47.14,47.14,1
20130701|2013-07-11 07:30,11,47.11,47.18,47.11,47.18,2
20130701|2013-07-11 08:30,11,47.01,47.16,47.01,47.16,9
20130701|2013-07-11 09:00,11,47.03,47.04,47.03,47.04,4
20130701|2013-07-11 10:00,11,47.2,47.2,47.11,47.11,2
20130701|2013-07-11 10:30,11,47.11,47.14,47.11,47.14,3
20130701|2013-07-11 11:00,11,46.82,46.82,46.82,46.82,19
20130801|2011-10-20 11:30,20,52.52,52.52,52.52,52.52,1
20130801|2011-11-25 09:30,25,51.03,51.03,51.03,51.03,3
20130801|2011-11-28 11:30,28,50.7,50.7,50.7,50.7,4
20130801|2011-11-28 12:00,28,50.65,50.65,50.65,50.65,4
20130801|2011-11-29 12:30,29,50.59,50.59,50.59,50.59,1
20130801|2011-11-30 01:30,30,50.5,50.5,50.5,50.5,6
20130801|2011-12-09 09:30,9,51.57,51.57,51.26,51.26,5
20130801|2012-02-06 12:00,6,53.98,53.98,53.98,53.98,1
20130801|2012-02-08 11:30,8,53.82,53.82,53.82,53.82,1
20130801|2012-02-15 11:00,15,54.81,54.81,54.81,54.81,1
20130801|2012-02-29 12:00,29,55.03,55.04,54.94,54.97,38
20130801|2012-03-05 12:00,5,54.97,55,54.97,55,9
20130801|2012-03-12 11:30,12,55.33,55.33,55.33,55.33,1
20130801|2012-03-13 10:00,13,55.7,55.7,55.7,55.7,50
20130801|2012-03-15 09:30,15,56.14,56.14,56.12,56.12,5
20130801|2012-03-20 10:00,20,55.55,55.55,55.55,55.55,4
20130801|2012-03-28 12:00,28,56.03,56.03,56.03,56.03,4
20130801|2012-03-28 12:30,28,56.03,56.03,55.96,55.96,46
20130801|2012-03-29 10:00,29,55.6,55.62,55.56,55.56,25
20130801|2012-03-29 10:30,29,55.55,55.55,55.5,55.5,50
20130801|2012-03-29 11:00,29,55.49,55.5,55.48,55.48,25
20130801|2012-03-29 11:30,29,55.44,55.44,55.44,55.44,13
20130801|2012-03-29 12:00,29,55.44,55.44,55.44,55.44,4
20130801|2012-04-03 05:00,3,57.21,57.21,57.21,57.21,2
20130801|2012-04-03 09:30,3,57.4,57.4,57.38,57.38,30
20130801|2012-04-04 13:00,4,57.32,57.41,57.28,57.39,137
20130801|2012-04-05 10:00,5,57.7,57.7,57.69,57.69,5
20130801|2012-04-05 10:30,5,57.75,57.75,57.75,57.75,1
20130801|2012-04-05 11:00,5,57.8,57.8,57.8,57.8,3
20130801|2012-04-05 12:00,5,57.84,57.84,57.82,57.82,19
20130801|2012-04-10 12:30,10,58.27,58.29,58.23,58.23,63
20130801|2012-04-11 07:00,11,57.73,57.73,57.73,57.73,2
20130801|2012-04-11 09:30,11,57.73,57.75,57.62,57.62,4
20130801|2012-04-12 09:30,12,57.78,57.78,57.78,57.78,2
20130801|2012-04-17 09:30,17,57.67,57.7,57.67,57.7,6
20130801|2012-04-24 09:30,24,56.76,56.76,56.76,56.76,1
20130801|2012-04-24 10:30,24,56.77,56.77,56.76,56.76,19
20130801|2012-04-24 11:00,24,56.93,56.95,56.93,56.95,2
20130801|2012-04-25 13:00,25,57.13,57.13,57.13,57.13,1
20130801|2012-05-01 11:30,1,56.1,56.1,56.1,56.1,31
20130801|2012-05-06 18:00,7,54.8,54.8,54.8,54.8,5
20130801|2012-05-11 11:00,11,53.87,53.87,53.87,53.87,1
20130801|2012-05-11 11:30,11,53.56,53.56,53.56,53.56,1
20130801|2012-05-14 13:00,14,52.45,52.45,52.45,52.45,1
20130801|2012-05-16 02:00,16,52,52,52,52,10
20130801|2012-05-16 12:30,16,51.82,51.82,51.82,51.82,1
20130801|2012-05-18 11:00,18,51.91,51.94,51.91,51.94,2
20130801|2012-05-21 13:00,21,52.39,52.39,52.39,52.39,1
20130801|2012-05-22 13:00,22,51.98,51.98,51.98,51.98,1
20130801|2012-05-23 01:00,23,51.5,51.5,51.5,51.5,3
20130801|2012-05-23 02:30,23,51.25,51.25,51.25,51.25,33
20130801|2012-05-23 09:00,23,51,51,51,51,10
20130801|2012-05-23 10:00,23,51.06,51.06,51.06,51.06,2
20130801|2012-05-23 12:00,23,50.35,50.35,50.31,50.31,10
20130801|2012-05-23 12:30,23,50.59,50.6,50.5,50.6,13
20130801|2012-05-31 13:00,31,50.92,50.92,50.92,50.92,1
20130801|2012-06-01 03:30,1,50.5,50.5,50.5,50.5,3
20130801|2012-06-01 07:00,1,50.2,50.2,50.2,50.2,1
20130801|2012-06-01 07:30,1,50.12,50.12,50.12,50.12,1
20130801|2012-06-04 11:00,4,50.02,50.02,50.02,50.02,1
20130801|2012-06-07 12:30,7,52.2,52.2,52.2,52.2,1
20130801|2012-06-08 09:00,8,51.7,51.7,51.7,51.7,1
20130801|2012-06-08 11:30,8,51.62,51.62,51.62,51.62,1
20130801|2012-06-12 10:30,12,51.43,51.47,51.43,51.47,14
20130801|2012-06-12 11:30,12,51.52,51.52,51.52,51.52,2
20130801|2012-06-12 12:00,12,51.52,51.52,51.52,51.52,2
20130801|2012-06-12 12:30,12,51.57,51.59,51.53,51.53,10
20130801|2012-06-13 11:00,13,51.07,51.07,51.07,51.07,2
20130801|2012-06-14 08:30,14,50.71,50.75,50.71,50.75,6
20130801|2012-06-14 10:30,14,50.36,50.36,50.36,50.36,1
20130801|2012-06-15 11:30,15,49.7,49.7,49.7,49.7,1
20130801|2012-06-15 12:00,15,49.9,49.9,49.9,49.9,13
20130801|2012-06-15 13:00,15,50.26,50.26,50.26,50.26,1
20130801|2012-06-21 10:30,21,52.23,52.23,52.23,52.23,1
20130801|2012-06-22 10:30,22,52.03,52.03,52.03,52.03,3
20130801|2012-06-27 11:00,27,53.6,53.6,53.6,53.6,1
20130801|2012-06-28 13:00,28,52.76,52.83,52.76,52.83,34
20130801|2012-07-03 08:00,3,54.48,54.48,54.48,54.48,1
20130801|2012-07-03 08:30,3,54.57,54.57,54.57,54.57,1
20130801|2012-07-10 10:00,10,55.55,55.55,55.5,55.5,12
20130801|2012-07-10 10:30,10,55.6,55.6,55.6,55.6,3
20130801|2012-07-10 12:30,10,55.36,55.38,55.36,55.37,3
20130801|2012-07-11 11:30,11,55.36,55.38,55.36,55.38,18
20130801|2012-07-11 17:00,12,55.09,55.09,55.09,55.09,8
20130801|2012-07-12 08:30,12,55.05,55.07,55.05,55.07,3
20130801|2012-07-12 11:00,12,55.09,55.1,55.09,55.1,2
20130801|2012-07-12 13:00,12,55.29,55.29,55.29,55.29,1
20130801|2012-07-13 11:00,13,55.31,55.31,55.31,55.31,1
20130801|2012-07-13 11:30,13,55.4,55.4,55.4,55.4,3
20130801|2012-07-13 12:00,13,55.34,55.34,55.34,55.34,2
20130801|2012-07-16 11:30,16,55.99,55.99,55.99,55.99,1
20130801|2012-07-16 13:30,16,56.09,56.11,56.09,56.11,3
20130801|2012-07-17 12:30,17,55.95,55.95,55.95,55.95,2
20130801|2012-07-18 10:00,18,55.36,55.36,55.34,55.34,6
20130801|2012-07-18 10:30,18,55.05,55.05,55.05,55.05,15
20130801|2012-07-18 11:30,18,55.17,55.17,55.17,55.17,1
20130801|2012-07-18 12:00,18,55.55,55.55,55.55,55.55,1
20130801|2012-07-19 11:00,19,56.05,56.1,56.05,56.1,6
20130801|2012-07-19 13:30,19,55.98,55.98,55.98,55.98,1
20130801|2012-07-20 11:00,20,55.89,55.89,55.89,55.89,1
20130801|2012-07-22 17:00,23,55.63,55.63,55.4,55.4,4
20130801|2012-07-23 08:00,23,54.78,54.8,54.78,54.8,2
20130801|2012-07-23 09:30,23,54.6,54.6,54.6,54.6,2
20130801|2012-07-23 11:00,23,55.03,55.05,55.02,55.05,18
20130801|2012-07-23 13:30,23,55.06,55.06,55.06,55.06,5
20130801|2012-07-23 19:30,24,54.06,54.06,54.06,54.06,12
20130801|2012-07-24 09:30,24,53.71,53.74,53.71,53.74,3
20130801|2012-07-24 10:30,24,53.77,53.78,53.77,53.78,2
20130801|2012-07-24 11:00,24,53.03,53.06,53.03,53.06,27
20130801|2012-07-24 13:30,24,53.14,53.14,53,53,6
20130801|2012-07-24 17:00,25,53.38,53.38,53.38,53.38,4
20130801|2012-07-26 08:30,26,53.19,53.19,53.19,53.19,1
20130801|2012-07-26 09:30,26,53.07,53.1,53.07,53.1,4
20130801|2012-07-26 12:30,26,53.1,53.1,53.1,53.1,50
20130801|2012-07-26 13:30,26,53,53,53,53,11
20130801|2012-07-26 17:00,27,52.95,52.95,52.95,52.95,2
20130801|2012-07-27 09:30,27,53.27,53.27,53.17,53.17,5
20130801|2012-07-30 12:00,30,53.86,53.86,53.86,53.86,1
20130801|2012-07-30 12:30,30,53.91,53.91,53.91,53.91,1
20130801|2012-07-31 11:00,31,54.48,54.48,54.48,54.48,2
20130801|2012-07-31 12:00,31,54.41,54.41,54.41,54.41,2
20130801|2012-07-31 12:30,31,54.5,54.5,54.5,54.5,7
20130801|2012-07-31 13:00,31,54.5,54.5,54.5,54.5,8
20130801|2012-07-31 13:30,31,54.4,54.4,54.4,54.4,1
20130801|2012-08-01 10:00,1,53.91,53.91,53.91,53.91,2
20130801|2012-08-01 10:30,1,53.58,53.58,53.58,53.58,4
20130801|2012-08-01 11:00,1,53.46,53.46,53.46,53.46,2
20130801|2012-08-01 12:30,1,53.55,53.55,53.55,53.55,1
20130801|2012-08-01 17:00,2,53.5,53.5,53.5,53.5,3
20130801|2012-08-01 17:30,2,53.5,53.5,53.5,53.5,3
20130801|2012-08-01 18:30,2,53.5,53.5,53.5,53.5,3
20130801|2012-08-02 07:30,2,53.43,53.43,53.43,53.43,6
20130801|2012-08-02 08:30,2,53.22,53.22,53.2,53.2,10
20130801|2012-08-02 09:30,2,53.2,53.2,53.2,53.2,92
20130801|2012-08-02 12:00,2,53.28,53.28,53.27,53.28,6
20130801|2012-08-02 12:30,2,53.3,53.3,53.3,53.3,2
20130801|2012-08-02 17:00,3,53.6,53.6,53.6,53.6,1
20130801|2012-08-05 17:00,6,53.3,53.3,53.3,53.3,4
20130801|2012-08-06 13:30,6,53.45,53.45,53.45,53.45,2
20130801|2012-08-07 13:00,7,53.09,53.09,53.09,53.09,1
20130801|2012-08-08 09:00,8,53.15,53.17,53.15,53.17,5
20130801|2012-08-08 09:30,8,53.07,53.07,53,53,18
20130801|2012-08-09 11:30,9,53.89,53.89,53.89,53.89,2
20130801|2012-08-09 21:00,10,53.82,53.82,53.82,53.82,2
20130801|2012-08-10 09:00,10,54.79,54.79,54.79,54.79,1
20130801|2012-08-13 09:30,13,54.62,54.62,54.62,54.62,1
20130801|2012-08-14 07:00,14,54.47,54.47,54.47,54.47,2
20130801|2012-08-14 07:30,14,54.47,54.52,54.47,54.52,57
20130801|2012-08-14 08:00,14,54.52,54.52,54.52,54.52,1
20130801|2012-08-14 08:30,14,54.5,54.5,54.43,54.43,80
20130801|2012-08-14 17:30,15,54.23,54.23,54.13,54.19,3
20130801|2012-08-16 10:00,16,54.1,54.1,54.1,54.1,1
20130801|2012-08-16 12:30,16,54.31,54.33,54.31,54.33,2
20130801|2012-08-16 13:30,16,54.1,54.1,54.1,54.1,1
20130801|2012-08-17 09:30,17,54.12,54.12,54.12,54.12,1
20130801|2012-08-20 10:30,20,54.29,54.29,54.29,54.29,1
20130801|2012-08-20 12:00,20,54.55,54.55,54.51,54.51,18
20130801|2012-08-20 12:30,20,54.55,54.55,54.54,54.54,11
20130801|2012-08-21 10:30,21,55.55,55.55,55.55,55.55,1
20130801|2012-08-21 13:00,21,56.02,56.03,56,56.02,34
20130801|2012-08-21 13:30,21,56,56,56,56,1
20130801|2012-08-22 07:30,22,55.88,55.88,55.88,55.88,4
20130801|2012-08-22 08:30,22,55.96,56,55.96,56,50
20130801|2012-08-22 09:00,22,56.18,56.2,56.1,56.2,17
20130801|2012-08-22 09:30,22,56.25,56.55,56.25,56.45,33
20130801|2012-08-22 10:00,22,56.45,56.45,56.45,56.45,9
20130801|2012-08-22 10:30,22,56.49,56.52,56.39,56.39,61
20130801|2012-08-22 12:00,22,56.5,56.5,56.44,56.45,22
20130801|2012-08-22 12:30,22,56.44,56.65,56.44,56.65,52
20130801|2012-08-22 13:00,22,56.7,56.7,56.6,56.6,17
20130801|2012-08-22 13:30,22,56.67,56.67,56.67,56.67,1
20130801|2012-08-23 09:30,23,56.85,56.85,56.85,56.85,7
20130801|2012-08-23 10:00,23,56.85,56.85,56.85,56.85,1
20130801|2012-08-23 10:30,23,56.51,56.51,56.51,56.51,1
20130801|2012-08-24 09:00,24,56.6,56.65,56.56,56.65,25
20130801|2012-08-24 09:30,24,56.67,56.74,56.67,56.74,30
20130801|2012-08-24 10:00,24,56.62,56.65,56.6,56.6,34
20130801|2012-08-24 11:00,24,56.45,56.45,56.45,56.45,1
20130801|2012-08-24 13:30,24,56.65,56.65,56.65,56.65,10
20130801|2012-08-27 12:00,27,56.6,56.6,56.6,56.6,1
20130801|2012-08-28 06:30,28,56.11,56.11,56.11,56.11,1
20130801|2012-08-28 13:30,28,56.43,56.43,56.43,56.43,1
20130801|2012-08-29 11:30,29,57.2,57.2,57.2,57.2,1
20130801|2012-08-29 12:00,29,57.12,57.12,56.96,56.96,35
20130801|2012-08-30 10:30,30,56.85,56.85,56.85,56.85,1
20130801|2012-08-31 08:00,31,56.54,56.54,56.54,56.54,1
20130801|2012-09-04 04:30,4,57.49,57.49,57.49,57.49,1
20130801|2012-09-04 09:30,4,57.12,57.12,57.11,57.11,48
20130801|2012-09-04 10:00,4,57.33,57.44,57.33,57.44,33
20130801|2012-09-04 10:30,4,57.31,57.36,57.3,57.34,37
20130801|2012-09-04 11:00,4,57.44,57.44,57,57,153
20130801|2012-09-04 13:30,4,57.44,57.7,57.44,57.62,67
20130801|2012-09-05 09:00,5,57.44,57.44,57.36,57.36,7
20130801|2012-09-05 10:00,5,57.55,57.55,57.55,57.55,2
20130801|2012-09-05 11:00,5,57.36,57.4,57.36,57.4,5
20130801|2012-09-05 11:30,5,57.29,57.43,57.29,57.41,9
20130801|2012-09-05 12:00,5,57.35,57.35,57.25,57.25,6
20130801|2012-09-05 12:30,5,57.29,57.46,57.29,57.46,4
20130801|2012-09-05 13:00,5,57.44,57.44,57.32,57.32,26
20130801|2012-09-05 13:30,5,57.45,57.45,57.45,57.45,1
20130801|2012-09-06 09:00,6,57.14,57.14,57.14,57.14,1
20130801|2012-09-06 09:30,6,57.21,57.3,57.21,57.3,11
20130801|2012-09-06 10:00,6,56.99,56.99,56.87,56.87,21
20130801|2012-09-06 10:30,6,57,57,56.99,57,38
20130801|2012-09-06 11:00,6,56.96,56.96,56.87,56.87,20
20130801|2012-09-06 12:30,6,56.96,57.01,56.94,57.01,7
20130801|2012-09-07 10:00,7,56.79,56.79,56.52,56.52,10
20130801|2012-09-07 10:30,7,56.79,56.79,56.74,56.74,6
20130801|2012-09-07 11:00,7,56.81,56.81,56.81,56.81,3
20130801|2012-09-07 11:30,7,56.58,56.58,56.56,56.56,12
20130801|2012-09-07 12:30,7,56.49,56.49,56.42,56.42,21
20130801|2012-09-07 13:00,7,56.57,56.57,56.53,56.53,20
20130801|2012-09-07 13:30,7,56.55,56.58,56.55,56.58,2
20130801|2012-09-10 10:00,10,56.74,56.74,56.74,56.74,2
20130801|2012-09-10 10:30,10,56.85,56.85,56.85,56.85,1
20130801|2012-09-11 11:30,11,55.96,55.96,55.96,55.96,1
20130801|2012-09-11 13:30,11,55.85,55.95,55.85,55.86,3
20130801|2012-09-12 01:00,12,56.27,56.27,56.27,56.27,1
20130801|2012-09-12 07:30,12,56.11,56.11,56.11,56.11,1
20130801|2012-09-12 13:30,12,56.52,56.52,56.52,56.52,1
20130801|2012-09-13 10:00,13,56.35,56.35,56.35,56.35,1
20130801|2012-09-13 12:00,13,56.71,56.72,56.71,56.72,4
20130801|2012-09-13 13:30,13,56.77,56.77,56.77,56.77,1
20130801|2012-09-14 10:00,14,57.25,57.25,57.25,57.25,1
20130801|2012-09-17 11:30,17,54.96,54.96,54.96,54.96,4
20130801|2012-09-17 12:00,17,55.14,55.15,55.14,55.15,2
20130801|2012-09-17 13:00,17,55.1,55.27,55.1,55.27,16
20130801|2012-09-17 13:30,17,55.12,55.15,55.12,55.15,12
20130801|2012-09-17 17:00,18,55.39,55.41,55.2,55.2,7
20130801|2012-09-17 18:30,18,55.39,55.39,55.39,55.39,1
20130801|2012-09-18 08:00,18,55,55.03,55,55.03,5
20130801|2012-09-18 10:30,18,55.33,55.33,55.33,55.33,1
20130801|2012-09-18 11:00,18,55.19,55.23,55.19,55.23,13
20130801|2012-09-18 12:00,18,55.23,55.23,55.23,55.23,10
20130801|2012-09-18 13:00,18,55.15,55.15,55.13,55.13,52
20130801|2012-09-18 13:30,18,55.3,55.46,55.3,55.41,38
20130801|2012-09-19 09:30,19,55.48,55.48,55.47,55.47,10
20130801|2012-09-19 13:00,19,56.03,56.05,56.03,56.05,3
20130801|2012-09-20 08:00,20,55.74,55.74,55.74,55.74,1
20130801|2012-09-20 09:00,20,55.5,55.51,55.5,55.51,6
20130801|2012-09-20 10:30,20,55.62,55.63,55.62,55.63,12
20130801|2012-09-20 13:00,20,55.19,55.2,55.19,55.2,2
20130801|2012-09-21 13:30,21,54.8,54.87,54.8,54.87,22
20130801|2012-09-23 21:30,24,54,54,54,54,12
20130801|2012-09-24 11:30,24,54.05,54.08,54.04,54.08,7
20130801|2012-09-24 12:00,24,54.19,54.19,54.12,54.19,3
20130801|2012-09-24 13:30,24,54.36,54.41,54.36,54.41,36
20130801|2012-09-24 17:00,25,54.35,54.35,54.35,54.35,6
20130801|2012-09-25 08:00,25,54.5,54.64,54.5,54.64,15
20130801|2012-09-25 08:30,25,54.6,54.69,54.6,54.68,15
20130801|2012-09-25 09:00,25,54.64,54.64,54.64,54.64,6
20130801|2012-09-25 10:30,25,54.28,54.28,54.28,54.28,2
20130801|2012-09-25 11:00,25,54.22,54.22,54.03,54.03,3
20130801|2012-09-25 12:00,25,54.35,54.35,54.35,54.35,3
20130801|2012-09-25 12:30,25,54.28,54.28,54.28,54.28,1
20130801|2012-09-25 13:00,25,54.25,54.25,54.15,54.15,3
20130801|2012-09-25 13:30,25,54.03,54.15,54,54.03,127
20130801|2012-09-26 03:00,26,53.5,53.5,53.5,53.5,3
20130801|2012-09-26 08:30,26,53.52,53.52,53.52,53.52,1
20130801|2012-09-26 09:00,26,53.58,53.58,53.49,53.5,5
20130801|2012-09-26 10:30,26,53.28,53.28,53,53,26
20130801|2012-09-26 11:00,26,53.05,53.19,53.05,53.15,16
20130801|2012-09-26 11:30,26,53.16,53.24,53.1,53.23,45
20130801|2012-09-26 12:00,26,53.21,53.21,53.21,53.21,1
20130801|2012-09-26 18:00,27,53.05,53.05,53.05,53.05,1
20130801|2012-09-26 22:30,27,53.23,53.28,53.22,53.27,15
20130801|2012-09-26 23:00,27,53.24,53.24,53.22,53.22,6
20130801|2012-09-27 01:00,27,53.35,53.38,53.35,53.38,6
20130801|2012-09-27 09:00,27,53.56,53.57,53.56,53.57,3
20130801|2012-09-27 10:30,27,53.51,53.52,53.51,53.52,6
20130801|2012-09-27 13:00,27,53.56,53.56,53.56,53.56,1
20130801|2012-09-27 13:30,27,53.66,53.7,53.66,53.7,3
20130801|2012-09-28 08:30,28,53.13,53.22,53.13,53.22,14
20130801|2012-09-28 09:30,28,53.47,53.47,53.47,53.47,1
20130801|2012-09-28 10:00,28,53.47,53.5,53.47,53.5,33
20130801|2012-09-28 13:30,28,53.65,53.65,53.65,53.65,1
20130801|2012-09-30 22:30,1,52.95,52.95,52.95,52.95,4
20130801|2012-10-01 02:00,1,52.97,52.97,52.95,52.95,2
20130801|2012-10-01 02:30,1,53,53.05,52.99,53.05,3
20130801|2012-10-01 03:00,1,53.06,53.06,53.04,53.04,5
20130801|2012-10-01 07:00,1,53.05,53.05,53.05,53.05,2
20130801|2012-10-01 09:00,1,53.1,53.1,53.1,53.1,1
20130801|2012-10-01 09:30,1,52.62,52.63,52.5,52.52,89
20130801|2012-10-01 10:00,1,52.45,52.56,52.45,52.56,16
20130801|2012-10-01 11:00,1,52.44,52.44,52.44,52.44,3
20130801|2012-10-01 11:30,1,52.42,52.42,52.42,52.42,1
20130801|2012-10-01 12:00,1,52.45,52.45,52.45,52.45,2
20130801|2012-10-01 12:30,1,52.55,52.55,52.55,52.55,1
20130801|2012-10-01 13:00,1,52.56,52.56,52.56,52.56,2
20130801|2012-10-01 22:30,2,52.32,52.32,52.32,52.32,1
20130801|2012-10-01 23:30,2,52.21,52.23,52.19,52.19,21
20130801|2012-10-02 00:30,2,52.25,52.28,52.25,52.28,4
20130801|2012-10-02 02:00,2,52.35,52.36,52.34,52.34,10
20130801|2012-10-02 02:30,2,52.29,52.34,52.19,52.21,24
20130801|2012-10-02 03:00,2,52.22,52.32,52.22,52.31,7
20130801|2012-10-02 03:30,2,52.09,52.09,52.01,52.01,9
20130801|2012-10-02 04:00,2,52.01,52.01,52.01,52.01,6
20130801|2012-10-02 04:30,2,51.88,51.88,51.84,51.84,7
20130801|2012-10-02 05:00,2,51.69,51.69,51.61,51.62,8
20130801|2012-10-02 05:30,2,51.62,51.62,51.55,51.55,16
20130801|2012-10-02 06:30,2,51.53,51.53,51.53,51.53,1
20130801|2012-10-02 08:30,2,51.65,51.75,51.65,51.75,35
20130801|2012-10-02 09:00,2,51.73,51.86,51.73,51.86,20
20130801|2012-10-02 09:30,2,51.83,51.95,51.8,51.88,7
20130801|2012-10-02 10:00,2,51.95,51.95,51.95,51.95,2
20130801|2012-10-02 10:30,2,51.97,52.1,51.93,52.1,9
20130801|2012-10-02 11:00,2,52.01,52.03,52.01,52.01,8
20130801|2012-10-02 11:30,2,51.91,51.91,51.91,51.91,1
20130801|2012-10-02 12:00,2,51.93,51.93,51.93,51.93,1
20130801|2012-10-02 13:00,2,51.99,52.05,51.99,52.05,8
20130801|2012-10-02 13:30,2,51.98,51.98,51.8,51.8,8
20130801|2012-10-02 17:00,3,51.64,51.64,51.5,51.5,3
20130801|2012-10-02 18:30,3,51.5,51.5,51.5,51.5,26
20130801|2012-10-02 22:00,3,51.26,51.27,51.23,51.23,7
20130801|2012-10-02 22:30,3,51.37,51.52,51.36,51.52,23
20130801|2012-10-02 23:00,3,51.41,51.41,51.41,51.41,1
20130801|2012-10-02 23:30,3,51.41,51.41,51.39,51.39,4
20130801|2012-10-03 03:00,3,51.27,51.32,51.27,51.32,6
20130801|2012-10-03 03:30,3,51.38,51.38,51.38,51.38,1
20130801|2012-10-03 05:00,3,51.61,51.61,51.61,51.61,1
20130801|2012-10-03 09:30,3,51.59,51.59,51.59,51.59,3
20130801|2012-10-03 10:00,3,51.25,51.25,51.25,51.25,1
20130801|2012-10-03 10:30,3,51.51,51.56,51.51,51.56,2
20130801|2012-10-03 11:00,3,51.69,51.69,51.49,51.49,5
20130801|2012-10-03 11:30,3,51.93,52,51.9,51.94,19
20130801|2012-10-03 12:00,3,51.96,51.96,51.81,51.81,13
20130801|2012-10-03 12:30,3,51.98,51.99,51.98,51.99,2
20130801|2012-10-03 13:00,3,52.08,52.11,52.08,52.1,28
20130801|2012-10-03 13:30,3,51.9,51.9,51.9,51.9,169
20130801|2012-10-04 07:30,4,52.3,52.75,52.3,52.75,51
20130801|2012-10-04 08:00,4,52.75,52.83,52.74,52.76,25
20130801|2012-10-04 09:30,4,52.71,52.71,52.71,52.71,1
20130801|2012-10-04 10:00,4,52.59,52.59,52.42,52.42,4
20130801|2012-10-04 10:30,4,52.49,52.49,52.47,52.47,6
20130801|2012-10-04 11:00,4,52.41,52.62,52.41,52.58,29
20130801|2012-10-04 11:30,4,52.64,52.72,52.52,52.53,18
20130801|2012-10-04 12:00,4,52.41,52.56,52.37,52.47,22
20130801|2012-10-04 12:30,4,52.53,52.53,52.51,52.51,7
20130801|2012-10-04 13:00,4,52.44,52.64,52.42,52.62,48
20130801|2012-10-04 13:30,4,52.52,52.68,52.45,52.56,29
20130801|2012-10-04 18:30,5,52.61,52.61,52.61,52.61,1
20130801|2012-10-04 19:00,5,52.61,52.61,52.61,52.61,1
20130801|2012-10-05 07:30,5,52.8,52.9,52.75,52.9,27
20130801|2012-10-05 08:00,5,52.95,52.95,52.95,52.95,5
20130801|2012-10-05 08:30,5,52.73,52.74,52.73,52.74,4
20130801|2012-10-05 09:00,5,52.44,52.44,52.44,52.44,1
20130801|2012-10-05 09:30,5,52.52,52.52,52.46,52.5,7
20130801|2012-10-05 10:00,5,52.75,52.75,52.64,52.64,12
20130801|2012-10-05 11:00,5,52.75,52.75,52.75,52.75,2
20130801|2012-10-05 12:30,5,52.48,52.5,52.48,52.5,17
20130801|2012-10-05 13:30,5,52.4,52.41,52.4,52.41,2
20130801|2012-10-08 09:00,8,52.41,52.41,52.41,52.41,5
20130801|2012-10-08 12:00,8,52.42,52.42,52.32,52.32,2
20130801|2012-10-09 08:00,9,52.94,52.94,52.94,52.94,2
20130801|2012-10-09 09:00,9,53.1,53.1,53.1,53.1,1
20130801|2012-10-09 09:30,9,52.75,52.75,52.75,52.75,1
20130801|2012-10-09 10:30,9,52.83,52.83,52.83,52.83,1
20130801|2012-10-09 13:00,9,52.39,52.39,52.39,52.39,4
20130801|2012-10-09 13:30,9,52.48,52.65,52.48,52.65,37
20130801|2012-10-10 06:30,10,52.66,52.66,52.66,52.66,3
20130801|2012-10-10 07:00,10,52.7,52.7,52.7,52.7,12
20130801|2012-10-10 10:00,10,52.16,52.16,52.16,52.16,1
20130801|2012-10-10 13:00,10,52.15,52.23,52.04,52.04,24
20130801|2012-10-10 13:30,10,52.11,52.11,52.11,52.11,4
20130801|2012-10-11 07:00,11,52.63,52.63,52.63,52.63,1
20130801|2012-10-11 07:30,11,53.23,53.23,53.23,53.23,1
20130801|2012-10-11 08:00,11,53.02,53.02,52.99,52.99,8
20130801|2012-10-11 08:30,11,52.68,52.68,52.68,52.68,6
20130801|2012-10-11 09:00,11,52.59,52.59,52.59,52.59,1
20130801|2012-10-11 10:00,11,52.92,52.92,52.92,52.92,1
20130801|2012-10-11 12:30,11,52.99,52.99,52.99,52.99,1
20130801|2012-10-11 13:30,11,52.75,52.79,52.75,52.79,8
20130801|2012-10-12 11:00,12,51.92,51.93,51.92,51.93,4
20130801|2012-10-12 12:00,12,51.87,51.87,51.87,51.87,1
20130801|2012-10-12 12:30,12,51.81,51.87,51.81,51.87,8
20130801|2012-10-12 13:00,12,52.18,52.18,52.18,52.18,1
20130801|2012-10-12 13:30,12,52.11,52.11,52.01,52.06,11
20130801|2012-10-14 17:00,15,52.15,52.15,52.15,52.15,2
20130801|2012-10-14 21:00,15,51.74,51.74,51.66,51.66,2
20130801|2012-10-15 02:00,15,51.5,51.5,51.5,51.5,7
20130801|2012-10-15 03:30,15,51.2,51.2,51.2,51.2,1
20130801|2012-10-15 07:30,15,51.55,51.55,51.55,51.55,3
20130801|2012-10-15 08:00,15,51.55,51.55,51.55,51.55,17
20130801|2012-10-15 09:00,15,51.55,51.55,51.55,51.55,1
20130801|2012-10-15 09:30,15,51.55,51.55,51.42,51.42,5
20130801|2012-10-15 10:30,15,51.38,51.43,51.38,51.43,2
20130801|2012-10-15 11:00,15,51.54,51.54,51.54,51.54,1
20130801|2012-10-15 12:30,15,51.41,51.41,51.41,51.41,4
20130801|2012-10-15 13:00,15,51.4,51.4,51.4,51.4,1
20130801|2012-10-15 20:00,16,52.28,52.28,52.28,52.28,1
20130801|2012-10-17 12:30,17,52.4,52.4,52.4,52.4,1
20130801|2012-10-17 13:00,17,52.4,52.41,52.4,52.41,20
20130801|2012-10-18 01:30,18,52.98,52.98,52.98,52.98,1
20130801|2012-10-18 08:00,18,53.02,53.02,53.02,53.02,12
20130801|2012-10-18 09:30,18,53.12,53.21,53.12,53.21,58
20130801|2012-10-18 10:30,18,53.3,53.35,53.3,53.35,50
20130801|2012-10-18 12:30,18,53.59,53.59,53.59,53.59,2
20130801|2012-10-18 13:00,18,53.51,53.51,53.51,53.51,2
20130801|2012-10-18 13:30,18,53.74,53.74,53.74,53.74,1
20130801|2012-10-18 21:00,19,53.3,53.3,53.3,53.3,1
20130801|2012-10-19 11:00,19,53.18,53.18,53.12,53.12,3
20130801|2012-10-19 11:30,19,53.12,53.12,53.12,53.12,3
20130801|2012-10-19 12:30,19,53.13,53.13,53.13,53.13,3
20130801|2012-10-19 13:30,19,53.05,53.05,53.05,53.05,1
20130801|2012-10-21 20:00,22,53.28,53.28,53.28,53.28,1
20130801|2012-10-22 01:00,22,53.3,53.3,53.3,53.3,2
20130801|2012-10-22 11:30,22,53.15,53.15,53.15,53.15,2
20130801|2012-10-22 13:00,22,53.13,53.14,53.13,53.14,2
20130801|2012-10-22 13:30,22,53.06,53.13,53.06,53.08,5
20130801|2012-10-23 06:30,23,52.79,52.79,52.79,52.79,1
20130801|2012-10-23 08:30,23,52.59,52.59,52.59,52.59,1
20130801|2012-10-23 09:30,23,52.57,52.57,52.57,52.57,2
20130801|2012-10-23 10:00,23,52.57,52.57,52.49,52.49,10
20130801|2012-10-23 11:30,23,52.68,52.68,52.68,52.68,2
20130801|2012-10-23 17:00,24,52.8,52.8,52.8,52.8,4
20130801|2012-10-24 08:30,24,52.93,53.11,52.93,53.11,2
20130801|2012-10-24 13:30,24,53.22,53.22,53.15,53.15,9
20130801|2012-10-25 02:30,25,53.1,53.1,53.09,53.09,2
20130801|2012-10-25 03:00,25,53.12,53.12,53.12,53.12,1
20130801|2012-10-25 04:00,25,53.38,53.38,53.38,53.38,1
20130801|2012-10-25 06:30,25,53.49,53.49,53.49,53.49,1
20130801|2012-10-25 11:30,25,52.76,52.78,52.76,52.78,2
20130801|2012-10-25 13:00,25,52.66,52.66,52.65,52.65,5
20130801|2012-10-25 13:30,25,52.66,52.76,52.58,52.7,25
20130801|2012-10-25 22:00,26,52.61,52.61,52.61,52.61,1
20130801|2012-10-26 00:00,26,52.5,52.5,52.5,52.5,1
20130801|2012-10-26 00:30,26,52.37,52.37,52.37,52.37,1
20130801|2012-10-26 01:00,26,52.23,52.23,52.23,52.23,1
20130801|2012-10-26 04:00,26,52.39,52.43,52.35,52.43,26
20130801|2012-10-26 05:00,26,52.44,52.48,52.44,52.48,11
20130801|2012-10-26 08:00,26,52.58,52.58,52.58,52.58,1
20130801|2012-10-26 08:30,26,52.71,52.71,52.71,52.71,1
20130801|2012-10-26 09:30,26,52.65,52.65,52.58,52.59,3
20130801|2012-10-26 10:30,26,52.33,52.33,52.33,52.33,1
20130801|2012-10-26 11:30,26,52.35,52.35,52.33,52.33,5
20130801|2012-10-26 12:30,26,52.24,52.27,52.19,52.27,9
20130801|2012-10-26 13:00,26,52.26,52.26,52.26,52.26,1
20130801|2012-10-26 13:30,26,52.26,52.32,52.25,52.32,27
20130801|2012-10-28 19:00,29,52.08,52.08,52.08,52.08,1
20130801|2012-10-28 19:30,29,52,52,52,52,4
20130801|2012-10-28 20:00,29,52,52,52,52,8
20130801|2012-10-28 20:30,29,52,52,52,52,1
20130801|2012-10-29 03:30,29,51.94,51.94,51.94,51.94,1
20130801|2012-10-29 07:30,29,51.95,51.95,51.95,51.95,8
20130801|2012-10-29 09:00,29,51.99,51.99,51.99,51.99,3
20130801|2012-10-29 10:00,29,51.73,51.73,51.73,51.73,1
20130801|2012-10-29 11:00,29,51.63,51.63,51.63,51.63,12
20130801|2012-10-29 12:00,29,51.65,51.65,51.65,51.65,2
20130801|2012-10-29 12:30,29,51.63,51.63,51.63,51.63,1
20130801|2012-10-29 13:30,29,51.77,51.82,51.62,51.62,33
20130801|2012-10-30 09:30,30,51.86,51.93,51.86,51.92,5
20130801|2012-10-30 10:00,30,51.86,51.86,51.86,51.86,1
20130801|2012-10-30 11:00,30,51.89,51.89,51.8,51.8,4
20130801|2012-10-30 11:30,30,51.85,51.85,51.84,51.84,2
20130801|2012-10-30 12:00,30,51.75,51.75,51.75,51.75,1
20130801|2012-10-30 13:00,30,51.7,51.7,51.7,51.7,1
20130801|2012-10-30 13:30,30,51.66,51.67,51.66,51.67,14
20130801|2012-10-30 17:00,31,51.67,51.67,51.67,51.67,2
20130801|2012-10-30 20:00,31,51.82,51.82,51.72,51.72,2
20130801|2012-10-31 00:30,31,51.94,51.94,51.94,51.94,2
20130801|2012-10-31 01:30,31,52.08,52.08,52.08,52.08,1
20130801|2012-10-31 03:00,31,51.99,51.99,51.99,51.99,1
20130801|2012-10-31 05:30,31,51.97,51.97,51.97,51.97,1
20130801|2012-10-31 09:30,31,51.81,51.81,51.6,51.6,31
20130801|2012-10-31 10:00,31,51.7,51.84,51.7,51.84,6
20130801|2012-10-31 10:30,31,51.96,51.97,51.96,51.97,2
20130801|2012-10-31 11:00,31,51.97,51.97,51.97,51.97,1
20130801|2012-10-31 11:30,31,51.78,51.78,51.78,51.78,1
20130801|2012-10-31 13:00,31,51.84,51.84,51.83,51.83,3
20130801|2012-10-31 13:30,31,51.9,51.9,51.86,51.86,11
20130801|2012-10-31 20:30,1,52.1,52.1,52.1,52.1,1
20130801|2012-11-01 03:00,1,52.31,52.4,52.29,52.4,3
20130801|2012-11-01 06:00,1,52.12,52.12,52.12,52.12,1
20130801|2012-11-01 09:00,1,52.16,52.19,52.1,52.12,27
20130801|2012-11-01 10:00,1,52.15,52.16,52.15,52.16,3
20130801|2012-11-01 10:30,1,52.21,52.21,52.21,52.21,1
20130801|2012-11-01 11:00,1,52.13,52.14,52.13,52.14,20
20130801|2012-11-01 11:30,1,52,52,52,52,18
20130801|2012-11-01 13:30,1,52.06,52.06,52,52,12
20130801|2012-11-01 22:00,2,51.8,51.8,51.78,51.78,32
20130801|2012-11-01 22:30,2,51.78,51.78,51.78,51.78,37
20130801|2012-11-02 07:30,2,51.6,51.6,51.6,51.6,4
20130801|2012-11-02 08:00,2,51.6,51.6,51.55,51.55,41
20130801|2012-11-02 08:30,2,51.51,51.51,51.51,51.51,1
20130801|2012-11-02 09:00,2,51.34,51.4,51.34,51.4,14
20130801|2012-11-02 09:30,2,51.45,51.47,51.45,51.47,25
20130801|2012-11-02 10:00,2,51.4,51.4,51.4,51.4,1
20130801|2012-11-02 10:30,2,51.48,51.48,51.37,51.37,2
20130801|2012-11-02 11:00,2,51.45,51.46,51.35,51.35,12
20130801|2012-11-02 12:30,2,51.15,51.15,50.91,50.91,158
20130801|2012-11-02 13:30,2,51.04,51.04,51.02,51.02,28
20130801|2012-11-04 23:30,5,50.5,50.5,50.38,50.38,93
20130801|2012-11-05 04:30,5,50.78,50.78,50.78,50.78,1
20130801|2012-11-05 06:00,5,50.75,50.75,50.75,50.75,1
20130801|2012-11-05 08:30,5,50.67,50.67,50.67,50.67,1
20130801|2012-11-05 09:30,5,50.55,50.56,50.55,50.56,10
20130801|2012-11-05 10:00,5,50.71,50.74,50.71,50.74,5
20130801|2012-11-05 10:30,5,50.73,50.73,50.73,50.73,3
20130801|2012-11-05 11:30,5,50.7,50.7,50.7,50.7,1
20130801|2012-11-05 12:00,5,50.59,50.65,50.59,50.65,11
20130801|2012-11-05 12:30,5,50.59,50.59,50.4,50.51,32
20130801|2012-11-05 13:00,5,50.51,50.57,50.25,50.25,30
20130801|2012-11-05 13:30,5,50.32,50.34,50.21,50.21,24
20130801|2012-11-06 06:00,6,50.52,50.52,50.52,50.52,1
20130801|2012-11-06 07:00,6,50.44,50.44,50.44,50.44,1
20130801|2012-11-06 08:30,6,50.47,50.47,50.47,50.47,1
20130801|2012-11-06 09:00,6,50.53,50.54,50.53,50.54,2
20130801|2012-11-06 09:30,6,50.46,50.46,50.46,50.46,1
20130801|2012-11-06 10:00,6,50.51,50.51,50.51,50.51,2
20130801|2012-11-06 10:30,6,50.65,50.65,50.65,50.65,1
20130801|2012-11-06 11:00,6,50.65,50.65,50.61,50.64,6
20130801|2012-11-06 11:30,6,50.62,50.64,50.62,50.64,6
20130801|2012-11-06 12:30,6,50.67,50.67,50.67,50.67,6
20130801|2012-11-06 13:00,6,50.71,50.73,50.69,50.73,18
20130801|2012-11-06 13:30,6,50.74,50.78,50.52,50.52,16
20130801|2012-11-06 23:30,7,50.7,50.7,50.7,50.7,1
20130801|2012-11-07 03:30,7,50.7,50.7,50.7,50.7,1
20130801|2012-11-07 06:00,7,50.6,50.6,50.6,50.6,20
20130801|2012-11-07 07:00,7,50.59,50.59,50.59,50.59,1
20130801|2012-11-07 09:00,7,50.47,50.47,50.47,50.47,1
20130801|2012-11-07 09:30,7,50.58,50.63,50.58,50.59,4
20130801|2012-11-07 10:00,7,50.6,50.6,50.59,50.59,2
20130801|2012-11-07 10:30,7,50.62,50.63,50.59,50.59,7
20130801|2012-11-07 11:00,7,50.59,50.59,50.57,50.57,4
20130801|2012-11-07 12:00,7,50.64,50.64,50.64,50.64,1
20130801|2012-11-07 13:00,7,50.55,50.55,50.55,50.55,4
20130801|2012-11-07 13:30,7,50.41,50.62,50.41,50.46,8
20130801|2012-11-07 19:30,8,50.66,50.74,50.66,50.74,7
20130801|2012-11-07 20:30,8,50.61,50.61,50.61,50.61,1
20130801|2012-11-07 22:00,8,50.52,50.52,50.52,50.52,1
20130801|2012-11-08 03:30,8,50.73,50.73,50.56,50.56,2
20130801|2012-11-08 09:00,8,50.54,50.54,50.52,50.52,2
20130801|2012-11-08 11:30,8,50.5,50.51,50.46,50.46,15
20130801|2012-11-08 12:30,8,50.7,50.91,50.7,50.91,2
20130801|2012-11-08 13:00,8,50.9,50.9,50.89,50.89,3
20130801|2012-11-08 13:30,8,50.82,50.92,50.65,50.65,5
20130801|2012-11-08 17:00,9,50.52,50.52,50.52,50.52,3
20130801|2012-11-08 19:00,9,50.52,50.52,50.52,50.52,1
20130801|2012-11-08 23:30,9,50.32,50.32,50.32,50.32,37
20130801|2012-11-09 00:30,9,50.23,50.23,50.17,50.18,3
20130801|2012-11-09 04:00,9,50.13,50.13,50.12,50.12,2
20130801|2012-11-09 07:30,9,50.17,50.17,49.8,49.86,20
20130801|2012-11-09 08:00,9,49.95,49.95,49.85,49.89,7
20130801|2012-11-09 08:30,9,49.8,49.89,49.8,49.89,2
20130801|2012-11-09 09:00,9,49.9,49.93,49.88,49.88,20
20130801|2012-11-09 09:30,9,50.02,50.08,50.01,50.01,4
20130801|2012-11-09 10:00,9,50.02,50.11,49.95,49.95,28
20130801|2012-11-09 10:30,9,49.96,50.01,49.96,50,17
20130801|2012-11-09 11:00,9,49.99,50.05,49.96,50.05,7
20130801|2012-11-09 11:30,9,50.09,50.09,49.98,49.98,2
20130801|2012-11-09 12:00,9,49.9,49.9,49.82,49.82,66
20130801|2012-11-09 12:30,9,49.69,49.83,49.69,49.83,3
20130801|2012-11-09 13:00,9,49.69,49.69,49.67,49.67,3
20130801|2012-11-09 13:30,9,49.74,49.78,49.71,49.71,17
20130801|2012-11-11 17:00,12,49.5,49.5,49.5,49.5,5
20130801|2012-11-11 18:00,12,49.24,49.24,49.24,49.24,1
20130801|2012-11-11 19:30,12,49,49,49,49,17
20130801|2012-11-11 20:30,12,48.7,48.7,48.66,48.7,3
20130801|2012-11-12 02:00,12,48.84,48.84,48.77,48.81,6
20130801|2012-11-12 02:30,12,48.92,48.97,48.92,48.97,3
20130801|2012-11-12 03:00,12,48.98,48.98,48.98,48.98,1
20130801|2012-11-12 07:00,12,49.15,49.15,49.15,49.15,1
20130801|2012-11-12 07:30,12,49.1,49.1,49.04,49.04,2
20130801|2012-11-12 08:00,12,49.1,49.15,49.07,49.15,11
20130801|2012-11-12 08:30,12,49.15,49.15,49.09,49.09,104
20130801|2012-11-12 09:00,12,49,49,48.88,48.9,130
20130801|2012-11-12 09:30,12,48.96,49.07,48.93,49.07,74
20130801|2012-11-12 10:00,12,49.11,49.12,48.86,48.9,56
20130801|2012-11-12 10:30,12,48.99,49.03,48.9,49.03,23
20130801|2012-11-12 11:00,12,49.01,49.08,49.01,49.02,5
20130801|2012-11-12 11:30,12,48.99,48.99,48.93,48.95,24
20130801|2012-11-12 12:00,12,48.99,48.99,48.99,48.99,1
20130801|2012-11-12 12:30,12,49.3,49.33,49.22,49.25,15
20130801|2012-11-12 13:00,12,49.2,49.39,49.2,49.38,17
20130801|2012-11-12 13:30,12,49.41,49.41,49.27,49.32,15
20130801|2012-11-13 00:00,13,49.48,49.48,49.48,49.48,1
20130801|2012-11-13 07:00,13,49.53,49.53,49.51,49.51,8
20130801|2012-11-13 08:00,13,49.44,49.49,49.44,49.49,5
20130801|2012-11-13 08:30,13,49.61,49.61,49.57,49.57,3
20130801|2012-11-13 09:00,13,49.61,49.66,49.52,49.52,17
20130801|2012-11-13 09:30,13,49.48,49.53,49.27,49.37,68
20130801|2012-11-13 10:00,13,49.39,49.42,49.38,49.42,4
20130801|2012-11-13 10:30,13,49.33,49.35,49.18,49.18,23
20130801|2012-11-13 11:00,13,49.07,49.07,48.95,48.95,16
20130801|2012-11-13 11:30,13,49,49.02,48.86,48.86,104
20130801|2012-11-13 12:00,13,48.98,49.01,48.93,49.01,56
20130801|2012-11-13 12:30,13,48.96,49.04,48.95,48.95,12
20130801|2012-11-13 13:00,13,48.95,48.95,48.95,48.95,1
20130801|2012-11-13 13:30,13,49,49.04,48.93,49.03,7
20130801|2012-11-13 17:00,14,48.98,49.19,48.98,49.19,27
20130801|2012-11-13 19:00,14,49.12,49.12,49.12,49.12,1
20130801|2012-11-13 23:30,14,49.4,49.4,49.4,49.4,1
20130801|2012-11-14 00:30,14,49.61,49.61,49.61,49.61,1
20130801|2012-11-14 02:00,14,50.04,50.06,49.99,50.06,3
20130801|2012-11-14 03:00,14,49.84,49.92,49.84,49.92,2
20130801|2012-11-14 03:30,14,49.95,49.95,49.95,49.95,1
20130801|2012-11-14 05:00,14,49.85,49.85,49.84,49.84,2
20130801|2012-11-14 07:00,14,49.61,49.61,49.61,49.61,1
20130801|2012-11-14 08:00,14,49.5,49.65,49.5,49.55,4
20130801|2012-11-14 08:30,14,49.54,49.54,49.5,49.5,21
20130801|2012-11-14 09:00,14,49.51,49.55,49.49,49.49,5
20130801|2012-11-14 09:30,14,49.57,49.57,49.41,49.41,9
20130801|2012-11-14 10:00,14,49.6,49.6,49.59,49.59,2
20130801|2012-11-14 10:30,14,49.61,49.72,49.61,49.72,5
20130801|2012-11-14 11:00,14,49.6,49.6,49.5,49.52,7
20130801|2012-11-14 11:30,14,49.56,49.6,49.56,49.58,29
20130801|2012-11-14 12:00,14,49.64,49.64,49.56,49.64,13
20130801|2012-11-14 12:30,14,49.67,49.76,49.65,49.76,38
20130801|2012-11-14 13:00,14,49.77,49.77,49.77,49.77,2
20130801|2012-11-14 13:30,14,49.58,49.6,49.55,49.55,7
20130801|2012-11-15 07:00,15,49.64,49.65,49.63,49.63,6
20130801|2012-11-15 08:30,15,49.85,49.96,49.85,49.95,6
20130801|2012-11-15 09:00,15,49.81,49.89,49.81,49.89,15
20130801|2012-11-15 09:30,15,49.77,49.84,49.71,49.8,68
20130801|2012-11-15 10:00,15,49.78,49.8,49.72,49.72,7
20130801|2012-11-15 10:30,15,49.78,49.81,49.75,49.75,33
20130801|2012-11-15 11:00,15,49.73,49.74,49.65,49.66,10
20130801|2012-11-15 11:30,15,49.47,49.54,49.42,49.48,20
20130801|2012-11-15 12:00,15,49.46,49.46,49.46,49.46,1
20130801|2012-11-15 12:30,15,49.55,49.69,49.55,49.62,16
20130801|2012-11-15 13:00,15,49.6,49.61,49.6,49.61,6
20130801|2012-11-15 13:30,15,49.39,49.4,49.33,49.34,15
20130801|2012-11-15 17:00,16,49.48,49.48,49.48,49.48,1
20130801|2012-11-15 19:00,16,49.48,49.48,49.48,49.48,1
20130801|2012-11-15 20:00,16,49.26,49.26,49.2,49.2,2
20130801|2012-11-15 20:30,16,49.34,49.34,49.34,49.34,1
20130801|2012-11-16 00:00,16,49.12,49.12,49.12,49.12,1
20130801|2012-11-16 03:30,16,48.95,48.95,48.95,48.95,1
20130801|2012-11-16 04:30,16,48.94,48.94,48.94,48.94,2
20130801|2012-11-16 05:00,16,48.94,48.94,48.94,48.94,2
20130801|2012-11-16 05:30,16,48.99,48.99,48.87,48.87,4
20130801|2012-11-16 06:00,16,48.88,48.88,48.88,48.88,1
20130801|2012-11-16 06:30,16,48.82,48.82,48.72,48.72,3
20130801|2012-11-16 07:00,16,48.77,48.88,48.77,48.88,6
20130801|2012-11-16 08:00,16,48.94,48.94,48.94,48.94,1
20130801|2012-11-16 08:30,16,48.86,48.86,48.73,48.75,7
20130801|2012-11-16 09:00,16,48.75,48.8,48.75,48.8,6
20130801|2012-11-16 09:30,16,48.71,48.74,48.67,48.73,23
20130801|2012-11-16 10:00,16,48.65,48.71,48.65,48.71,14
20130801|2012-11-16 11:00,16,48.93,48.93,48.93,48.93,1
20130801|2012-11-16 11:30,16,48.92,48.94,48.92,48.94,4
20130801|2012-11-16 12:30,16,48.98,48.98,48.98,48.98,1
20130801|2012-11-16 13:00,16,49.02,49.04,48.81,48.83,38
20130801|2012-11-16 13:30,16,48.95,48.95,48.95,48.95,1
20130801|2012-11-18 19:00,19,49.47,49.47,49.47,49.47,1
20130801|2012-11-19 09:00,19,49.64,49.74,49.64,49.74,2
20130801|2012-11-19 09:30,19,49.83,49.83,49.83,49.83,1
20130801|2012-11-19 11:00,19,49.86,49.86,49.69,49.69,3
20130801|2012-11-19 11:30,19,49.69,49.69,49.62,49.65,33
20130801|2012-11-19 12:00,19,49.65,49.65,49.65,49.65,10
20130801|2012-11-19 13:30,19,49.5,49.5,49.5,49.5,1
20130801|2012-11-19 17:00,20,49.77,49.79,49.74,49.74,4
20130801|2012-11-20 05:00,20,49.7,49.7,49.7,49.7,1
20130801|2012-11-20 08:30,20,49.47,49.47,49.47,49.47,1
20130801|2012-11-20 09:00,20,49.68,49.68,49.68,49.68,1
20130801|2012-11-20 09:30,20,49.78,49.91,49.64,49.81,20
20130801|2012-11-20 10:00,20,49.83,50.01,49.83,50.01,29
20130801|2012-11-20 10:30,20,50.14,50.14,50.11,50.11,2
20130801|2012-11-20 11:00,20,50.06,50.08,49.99,50.08,5
20130801|2012-11-20 11:30,20,50.1,50.1,50.1,50.1,1
20130801|2012-11-20 12:30,20,50.1,50.17,50.09,50.17,7
20130801|2012-11-20 13:30,20,50.04,50.07,50.04,50.07,3
20130801|2012-11-21 05:00,21,50.06,50.1,50.02,50.1,9
20130801|2012-11-21 06:30,21,50.13,50.13,50.13,50.13,1
20130801|2012-11-21 08:30,21,50.45,50.46,50.44,50.46,3
20130801|2012-11-21 09:00,21,50.49,50.52,50.49,50.49,6
20130801|2012-11-21 09:30,21,50.49,50.49,50.28,50.28,4
20130801|2012-11-21 10:30,21,50.42,50.42,50.42,50.42,1
20130801|2012-11-21 11:30,21,50.4,50.41,50.36,50.41,4
20130801|2012-11-21 12:00,21,50.39,50.39,50.39,50.39,1
20130801|2012-11-21 13:00,21,50.38,50.38,50.38,50.38,1
20130801|2012-11-21 13:30,21,50.23,50.23,50.23,50.23,1
20130801|2012-11-23 09:30,23,50.68,50.71,50.63,50.7,8
20130801|2012-11-23 10:30,23,50.59,50.59,50.59,50.59,1
20130801|2012-11-23 11:00,23,50.66,50.71,50.65,50.66,4
20130801|2012-11-23 11:30,23,50.65,50.67,50.58,50.65,7
20130801|2012-11-25 19:00,26,50.67,50.67,50.67,50.67,1
20130801|2012-11-26 01:00,26,50.7,50.7,50.7,50.7,5
20130801|2012-11-26 02:00,26,50.88,50.88,50.88,50.88,1
20130801|2012-11-26 06:00,26,50.87,50.87,50.87,50.87,1
20130801|2012-11-26 08:00,26,50.91,50.91,50.91,50.91,1
20130801|2012-11-26 08:30,26,50.98,50.98,50.98,50.98,1
20130801|2012-11-26 09:00,26,50.91,50.91,50.91,50.91,2
20130801|2012-11-26 09:30,26,50.95,50.95,50.89,50.89,2
20130801|2012-11-26 10:00,26,50.84,50.85,50.8,50.85,7
20130801|2012-11-26 12:00,26,50.76,50.78,50.76,50.78,3
20130801|2012-11-26 12:30,26,50.75,50.75,50.75,50.75,1
20130801|2012-11-26 13:30,26,50.52,50.66,50.5,50.66,8
20130801|2012-11-27 00:30,27,50.8,50.8,50.78,50.78,3
20130801|2012-11-27 05:30,27,50.97,50.97,50.93,50.93,2
20130801|2012-11-27 08:30,27,51.06,51.09,51.06,51.09,2
20130801|2012-11-27 09:00,27,51.31,51.31,51.31,51.31,1
20130801|2012-11-27 09:30,27,51.43,51.47,51.37,51.39,5
20130801|2012-11-27 10:00,27,51.44,51.44,51.39,51.39,3
20130801|2012-11-27 10:30,27,51.35,51.35,51.35,51.35,1
20130801|2012-11-27 12:30,27,51.37,51.37,51.37,51.37,3
20130801|2012-11-27 13:00,27,51.46,51.46,51.46,51.46,2
20130801|2012-11-27 13:30,27,51.58,51.63,51.58,51.63,2
20130801|2012-11-27 17:00,28,51.64,51.64,51.64,51.64,3
20130801|2012-11-27 23:30,28,51.2,51.2,51.2,51.2,1
20130801|2012-11-28 00:00,28,51.24,51.24,51.12,51.13,3
20130801|2012-11-28 01:00,28,51.08,51.08,51.08,51.08,1
20130801|2012-11-28 09:30,28,51.33,51.33,51.33,51.33,1
20130801|2012-11-28 10:00,28,51.47,51.53,51.47,51.53,3
20130801|2012-11-28 10:30,28,51.34,51.34,51.34,51.34,1
20130801|2012-11-28 12:00,28,51.39,51.39,51.39,51.39,1
20130801|2012-11-28 12:30,28,51.41,51.41,51.41,51.41,1
20130801|2012-11-29 02:00,29,51.43,51.43,51.43,51.43,1
20130801|2012-11-29 07:30,29,51.53,51.55,51.53,51.55,3
20130801|2012-11-29 08:30,29,51.58,51.63,51.51,51.63,5
20130801|2012-11-29 09:00,29,51.54,51.54,51.54,51.54,26
20130801|2012-11-29 09:30,29,51.54,51.67,51.54,51.61,39
20130801|2012-11-29 10:00,29,51.53,51.59,51.53,51.58,52
20130801|2012-11-29 10:30,29,51.5,51.5,51.44,51.44,5
20130801|2012-11-29 11:00,29,51.39,51.39,51.39,51.39,1
20130801|2012-11-29 11:30,29,51.28,51.29,51.23,51.27,127
20130801|2012-11-29 12:00,29,51.27,51.27,51.2,51.2,14
20130801|2012-11-29 12:30,29,51.27,51.27,51.27,51.27,6
20130801|2012-11-29 13:00,29,51.24,51.27,51.24,51.27,6
20130801|2012-11-29 13:30,29,51.21,51.21,51.21,51.21,1
20130801|2012-11-30 01:30,30,51.02,51.02,51.02,51.02,1
20130801|2012-11-30 10:00,30,50.89,50.89,50.87,50.87,2
20130801|2012-11-30 12:00,30,50.75,50.75,50.75,50.75,1
20130801|2012-11-30 13:30,30,51.06,51.06,51.06,51.06,1
20130801|2012-12-02 19:00,3,51.48,51.48,51.48,51.48,1
20130801|2012-12-03 02:00,3,51.49,51.49,51.44,51.44,2
20130801|2012-12-03 06:30,3,51.48,51.48,51.48,51.48,1
20130801|2012-12-03 08:00,3,51.54,51.59,51.54,51.59,24
20130801|2012-12-03 08:30,3,51.59,51.59,51.59,51.59,2
20130801|2012-12-03 09:00,3,51.55,51.55,51.55,51.55,1
20130801|2012-12-03 09:30,3,51.54,51.58,51.47,51.49,13
20130801|2012-12-03 10:00,3,51.43,51.74,51.43,51.71,7
20130801|2012-12-03 10:30,3,51.76,51.76,51.68,51.68,11
20130801|2012-12-03 11:00,3,51.69,51.69,51.69,51.69,2
20130801|2012-12-03 12:30,3,51.43,51.43,51.43,51.43,17
20130801|2012-12-03 13:00,3,51.4,51.45,51.37,51.45,3
20130801|2012-12-03 13:30,3,51.47,51.47,51.28,51.28,5
20130801|2012-12-03 17:00,4,51.45,51.46,51.45,51.46,2
20130801|2012-12-04 00:30,4,51.55,51.55,51.55,51.55,4
20130801|2012-12-04 02:30,4,51.42,51.42,51.42,51.42,1
20130801|2012-12-04 05:00,4,51.46,51.46,51.46,51.46,5
20130801|2012-12-04 07:00,4,51.16,51.16,51.16,51.16,1
20130801|2012-12-04 07:30,4,51.13,51.21,51.07,51.21,4
20130801|2012-12-04 09:00,4,50.97,50.97,50.97,50.97,1
20130801|2012-12-04 09:30,4,50.86,50.88,50.86,50.88,2
20130801|2012-12-04 10:00,4,50.77,50.79,50.76,50.79,3
20130801|2012-12-04 10:30,4,50.7,50.7,50.67,50.67,2
20130801|2012-12-04 11:30,4,50.41,50.41,50.41,50.41,1
20130801|2012-12-04 12:00,4,50.52,50.53,50.52,50.53,6
20130801|2012-12-04 12:30,4,50.71,50.89,50.71,50.87,81
20130801|2012-12-04 13:00,4,50.9,50.93,50.9,50.9,95
20130801|2012-12-04 13:30,4,51.27,51.27,51.27,51.27,1
20130801|2012-12-04 17:30,5,51.67,51.68,51.67,51.68,2
20130801|2012-12-05 04:30,5,51.55,51.55,51.55,51.55,1
20130801|2012-12-05 05:00,5,51.52,51.52,51.52,51.52,1
20130801|2012-12-05 09:30,5,51.78,51.8,51.72,51.8,4
20130801|2012-12-05 10:00,5,51.72,51.75,51.72,51.75,2
20130801|2012-12-05 11:00,5,51.94,51.94,51.94,51.94,1
20130801|2012-12-05 11:30,5,51.94,51.94,51.93,51.93,8
20130801|2012-12-05 12:30,5,51.95,51.95,51.95,51.95,1
20130801|2012-12-05 13:30,5,52.11,52.11,52.1,52.1,9
20130801|2012-12-05 20:30,6,52.48,52.5,52.48,52.5,12
20130801|2012-12-06 01:00,6,52.18,52.18,52.18,52.18,5
20130801|2012-12-06 02:00,6,52.33,52.45,52.33,52.45,10
20130801|2012-12-06 05:00,6,52.18,52.18,52.18,52.18,1
20130801|2012-12-06 07:30,6,52.22,52.28,52.15,52.2,10
20130801|2012-12-06 09:00,6,51.83,51.83,51.83,51.83,1
20130801|2012-12-06 09:30,6,51.82,51.9,51.74,51.74,5
20130801|2012-12-06 10:00,6,51.73,51.73,51.51,51.65,5
20130801|2012-12-06 10:30,6,51.72,51.72,51.72,51.72,1
20130801|2012-12-06 11:00,6,51.72,51.77,51.72,51.77,3
20130801|2012-12-06 11:30,6,51.76,51.76,51.76,51.76,1
20130801|2012-12-06 12:00,6,51.74,51.74,51.7,51.71,3
20130801|2012-12-06 12:30,6,51.81,51.83,51.81,51.83,2
20130801|2012-12-06 13:00,6,51.85,51.91,51.85,51.91,2
20130801|2012-12-06 13:30,6,52.3,52.3,52.3,52.3,1
20130801|2012-12-07 07:30,7,52.16,52.16,52.06,52.06,6
20130801|2012-12-07 10:00,7,52.08,52.08,52.08,52.08,1
20130801|2012-12-07 11:00,7,52.4,52.46,52.4,52.4,50
20130801|2012-12-07 11:30,7,52.5,52.5,52.37,52.37,42
20130801|2012-12-07 12:00,7,52.31,52.31,52.17,52.17,2
20130801|2012-12-07 13:00,7,52.22,52.26,52.16,52.16,12
20130801|2012-12-07 13:30,7,52.41,52.41,52.28,52.34,11
20130801|2012-12-10 09:00,10,51.96,51.96,51.96,51.96,1
20130801|2012-12-10 09:30,10,51.99,52.15,51.96,52.15,13
20130801|2012-12-10 10:00,10,52.13,52.13,52.12,52.12,5
20130801|2012-12-10 10:30,10,52.23,52.25,52.23,52.25,22
20130801|2012-12-10 11:00,10,52.17,52.17,52.17,52.17,4
20130801|2012-12-10 11:30,10,52.12,52.13,52.12,52.13,2
20130801|2012-12-10 13:00,10,52.16,52.34,52.16,52.34,10
20130801|2012-12-10 13:30,10,52.25,52.44,52.21,52.42,17
20130801|2012-12-11 07:30,11,51.85,51.91,51.85,51.88,5
20130801|2012-12-11 08:00,11,51.89,51.99,51.89,51.99,5
20130801|2012-12-11 09:30,11,51.98,51.98,51.68,51.68,10
20130801|2012-12-11 10:00,11,51.61,51.61,51.58,51.58,3
20130801|2012-12-11 10:30,11,51.58,51.61,51.58,51.61,3
20130801|2012-12-11 11:00,11,51.65,51.67,51.65,51.67,6
20130801|2012-12-11 11:30,11,51.68,51.68,51.64,51.64,2
20130801|2012-12-11 12:00,11,51.62,51.66,51.62,51.66,3
20130801|2012-12-11 12:30,11,51.64,51.7,51.63,51.7,7
20130801|2012-12-11 13:00,11,51.67,51.78,51.67,51.78,6
20130801|2012-12-11 13:30,11,51.77,51.82,51.6,51.6,15
20130801|2012-12-12 04:00,12,51.35,51.35,51.35,51.35,1
20130801|2012-12-12 07:30,12,51.36,51.39,51.36,51.39,2
20130801|2012-12-12 09:30,12,51.64,51.71,51.64,51.69,8
20130801|2012-12-12 10:00,12,51.36,51.36,51.36,51.36,1
20130801|2012-12-12 10:30,12,51.16,51.45,51.16,51.45,31
20130801|2012-12-12 11:00,12,51.41,51.41,51.41,51.41,2
20130801|2012-12-12 11:30,12,51.4,51.41,51.35,51.35,6
20130801|2012-12-12 12:00,12,51.31,51.37,51.28,51.28,26
20130801|2012-12-12 12:30,12,51.26,51.27,51.1,51.1,31
20130801|2012-12-12 13:00,12,51.04,51.07,50.98,51.03,21
20130801|2012-12-12 13:30,12,51.04,51.04,50.88,50.88,18
20130801|2012-12-13 07:30,13,51.07,51.09,51.07,51.09,4
20130801|2012-12-13 08:00,13,51.05,51.05,51.05,51.05,1
20130801|2012-12-13 08:30,13,51.05,51.05,51.05,51.05,1
20130801|2012-12-13 09:00,13,51.12,51.12,51.12,51.12,1
20130801|2012-12-13 09:30,13,51.12,51.13,51.01,51.08,110
20130801|2012-12-13 10:00,13,51.05,51.05,50.79,50.79,16
20130801|2012-12-13 10:30,13,50.8,50.87,50.8,50.86,12
20130801|2012-12-13 11:00,13,50.81,50.81,50.59,50.6,28
20130801|2012-12-13 11:30,13,50.61,50.64,50.58,50.63,9
20130801|2012-12-13 12:00,13,50.59,50.61,50.59,50.61,3
20130801|2012-12-13 13:00,13,50.63,50.63,50.63,50.63,1
20130801|2012-12-13 17:00,14,50.38,50.4,50.38,50.4,20
20130801|2012-12-14 03:30,14,50.93,50.93,50.93,50.93,1
20130801|2012-12-14 05:00,14,51.05,51.05,51.04,51.04,2
20130801|2012-12-14 07:00,14,50.98,50.99,50.98,50.99,21
20130801|2012-12-14 08:30,14,50.98,50.98,50.98,50.98,3
20130801|2012-12-14 09:00,14,51.01,51.01,50.83,50.83,2
20130801|2012-12-14 09:30,14,50.96,51.32,50.96,51.32,72
20130801|2012-12-14 10:00,14,51.32,51.36,51.24,51.24,36
20130801|2012-12-14 10:30,14,51.23,51.23,51.15,51.15,30
20130801|2012-12-14 11:00,14,51.24,51.24,51.24,51.24,5
20130801|2012-12-14 12:00,14,51.32,51.32,51.28,51.28,14
20130801|2012-12-14 12:30,14,51.28,51.28,51.25,51.25,5
20130801|2012-12-14 13:00,14,51.23,51.3,51.23,51.3,5
20130801|2012-12-14 13:30,14,51.36,51.37,51.29,51.32,9
20130801|2012-12-16 17:00,17,51.46,51.46,51.46,51.46,1
20130801|2012-12-17 02:30,17,51.51,51.51,51.51,51.51,1
20130801|2012-12-17 07:30,17,51.3,51.38,51.3,51.38,5
20130801|2012-12-17 08:30,17,51.35,51.38,51.35,51.38,2
20130801|2012-12-17 09:00,17,51.4,51.43,51.4,51.42,13
20130801|2012-12-17 09:30,17,51.39,51.48,51.26,51.26,58
20130801|2012-12-17 10:00,17,51.26,51.27,51.21,51.23,17
20130801|2012-12-17 10:30,17,50.86,50.86,50.84,50.84,2
20130801|2012-12-17 11:00,17,50.97,50.97,50.9,50.9,35
20130801|2012-12-17 11:30,17,50.9,50.93,50.9,50.93,63
20130801|2012-12-17 12:00,17,50.99,50.99,50.95,50.95,3
20130801|2012-12-17 12:30,17,51.06,51.08,51.01,51.01,7
20130801|2012-12-17 13:00,17,51.11,51.15,51.11,51.15,4
20130801|2012-12-17 13:30,17,51.17,51.19,51.14,51.14,3
20130801|2012-12-17 18:00,18,51.23,51.23,51.23,51.23,2
20130801|2012-12-17 19:00,18,51.28,51.28,51.28,51.28,1
20130801|2012-12-17 19:30,18,51.29,51.29,51.29,51.29,1
20130801|2012-12-17 20:00,18,51.3,51.3,51.3,51.3,1
20130801|2012-12-17 20:30,18,51.31,51.31,51.31,51.31,1
20130801|2012-12-18 04:30,18,50.88,50.88,50.88,50.88,1
20130801|2012-12-18 08:00,18,50.67,50.67,50.67,50.67,1
20130801|2012-12-18 08:30,18,50.67,50.67,50.67,50.67,20
20130801|2012-12-18 09:00,18,50.64,50.67,50.64,50.67,3
20130801|2012-12-18 09:30,18,50.62,50.62,50.62,50.62,1
20130801|2012-12-18 10:00,18,50.62,50.62,50.61,50.61,2
20130801|2012-12-18 10:30,18,50.66,50.66,50.66,50.66,11
20130801|2012-12-18 11:00,18,50.7,50.7,50.7,50.7,2
20130801|2012-12-18 11:30,18,50.6,50.61,50.54,50.54,17
20130801|2012-12-18 12:00,18,50.46,50.47,50.46,50.47,2
20130801|2012-12-18 12:30,18,50.54,50.69,50.54,50.69,24
20130801|2012-12-18 13:30,18,50.57,50.58,50.5,50.58,10
20130801|2012-12-18 17:00,19,50.69,50.71,50.69,50.71,2
20130801|2012-12-19 02:00,19,50.52,50.52,50.52,50.52,1
20130801|2012-12-19 06:30,19,50.77,50.77,50.77,50.77,1
20130801|2012-12-19 09:00,19,50.62,50.62,50.58,50.58,5
20130801|2012-12-19 09:30,19,50.56,50.56,50.5,50.53,94
20130801|2012-12-19 10:00,19,50.52,50.52,50.48,50.51,6
20130801|2012-12-19 10:30,19,50.51,50.51,50.5,50.5,2
20130801|2012-12-19 11:00,19,50.58,50.61,50.51,50.53,134
20130801|2012-12-19 11:30,19,50.51,50.52,50.4,50.4,140
20130801|2012-12-19 12:00,19,50.43,50.43,50.2,50.2,3
20130801|2012-12-19 12:30,19,50.12,50.12,50.12,50.12,1
20130801|2012-12-19 13:00,19,50.1,50.1,49.99,49.99,35
20130801|2012-12-19 13:30,19,49.86,49.9,49.75,49.75,8
20130801|2012-12-19 17:30,20,49.89,49.89,49.88,49.88,3
20130801|2012-12-20 01:30,20,49.81,49.81,49.81,49.81,1
20130801|2012-12-20 05:00,20,49.78,49.87,49.78,49.87,3
20130801|2012-12-20 07:30,20,49.51,49.51,49.35,49.49,15
20130801|2012-12-20 08:00,20,49.45,49.45,48.96,49.35,39
20130801|2012-12-20 08:30,20,49.38,49.45,49.35,49.35,7
20130801|2012-12-20 09:00,20,49.36,49.36,49.36,49.36,1
20130801|2012-12-20 09:30,20,49.36,49.36,49.36,49.36,3
20130801|2012-12-20 10:00,20,49.48,49.49,49.44,49.46,27
20130801|2012-12-20 10:30,20,49.33,49.33,49.33,49.33,1
20130801|2012-12-20 11:00,20,49.3,49.38,49.3,49.37,12
20130801|2012-12-20 11:30,20,49.43,49.43,49.43,49.43,1
20130801|2012-12-20 12:00,20,49.37,49.39,49.3,49.37,9
20130801|2012-12-20 12:30,20,49.39,49.39,49.27,49.27,15
20130801|2012-12-20 13:00,20,49.21,49.31,49.15,49.31,13
20130801|2012-12-20 13:30,20,49.38,49.43,49.34,49.4,28
20130801|2012-12-20 18:00,21,49.66,49.66,49.66,49.66,1
20130801|2012-12-20 19:00,21,49.73,49.92,49.73,49.92,4
20130801|2012-12-20 20:30,21,49.97,49.98,49.97,49.98,2
20130801|2012-12-21 02:30,21,49.99,50.06,49.97,50.06,5
20130801|2012-12-21 03:00,21,50,50,49.96,49.96,2
20130801|2012-12-21 03:30,21,50.11,50.12,50.11,50.12,2
20130801|2012-12-21 09:30,21,50.07,50.17,50.07,50.17,2
20130801|2012-12-21 10:00,21,50.3,50.3,50.13,50.13,9
20130801|2012-12-21 10:30,21,50.18,50.18,50.18,50.18,1
20130801|2012-12-21 11:00,21,50.39,50.39,50.33,50.34,4
20130801|2012-12-21 12:00,21,50.2,50.2,50.2,50.2,1
20130801|2012-12-21 12:30,21,50.2,50.2,50.2,50.2,1
20130801|2012-12-21 13:00,21,50.34,50.34,50.34,50.34,5
20130801|2012-12-21 13:30,21,50.34,50.34,50.07,50.07,40
20130801|2012-12-24 01:30,24,50.19,50.19,50.19,50.19,1
20130801|2012-12-24 02:30,24,49.94,49.94,49.94,49.94,2
20130801|2012-12-24 08:30,24,50.18,50.18,50.18,50.18,1
20130801|2012-12-24 11:30,24,50.3,50.3,50.3,50.3,1
20130801|2012-12-26 09:30,26,50.33,50.33,50.22,50.22,2
20130801|2012-12-26 10:30,26,49.84,49.84,49.84,49.84,6
20130801|2012-12-26 11:00,26,49.84,49.84,49.84,49.84,4
20130801|2012-12-26 11:30,26,49.76,49.86,49.76,49.86,9
20130801|2012-12-26 12:00,26,49.85,49.85,49.8,49.81,5
20130801|2012-12-26 12:30,26,49.84,49.92,49.84,49.85,13
20130801|2012-12-26 13:30,26,49.7,49.7,49.69,49.69,4
20130801|2012-12-26 17:00,27,49.63,49.63,49.63,49.63,1
20130801|2012-12-26 23:00,27,49.82,49.82,49.82,49.82,3
20130801|2012-12-26 23:30,27,49.82,49.82,49.82,49.82,8
20130801|2012-12-27 04:00,27,50.08,50.08,50.08,50.08,1
20130801|2012-12-27 06:00,27,49.95,49.95,49.92,49.92,3
20130801|2012-12-27 06:30,27,49.92,49.93,49.91,49.91,4
20130801|2012-12-27 07:00,27,49.88,49.93,49.88,49.93,9
20130801|2012-12-27 07:30,27,50.03,50.13,50.03,50.07,4
20130801|2012-12-27 08:00,27,50.01,50.01,50.01,50.01,1
20130801|2012-12-27 09:00,27,49.87,49.87,49.87,49.87,1
20130801|2012-12-27 09:30,27,49.95,50.12,49.92,49.92,9
20130801|2012-12-27 10:00,27,49.86,49.86,49.82,49.82,17
20130801|2012-12-27 11:00,27,49.67,49.67,49.63,49.63,4
20130801|2012-12-27 11:30,27,49.59,49.59,49.59,49.59,1
20130801|2012-12-27 12:00,27,49.68,49.73,49.67,49.67,5
20130801|2012-12-27 13:00,27,49.65,49.65,49.65,49.65,8
20130801|2012-12-27 13:30,27,49.63,49.68,49.61,49.61,3
20130801|2012-12-27 19:00,28,50.1,50.1,50.1,50.1,1
20130801|2012-12-28 02:00,28,50.17,50.18,50.17,50.18,2
20130801|2012-12-28 07:30,28,50.2,50.31,50.2,50.31,2
20130801|2012-12-28 08:00,28,50.16,50.16,50.16,50.16,1
20130801|2012-12-28 09:00,28,50.13,50.13,50.13,50.13,1
20130801|2012-12-28 09:30,28,50.22,50.35,50.16,50.31,14
20130801|2012-12-28 10:00,28,50.3,50.3,50.2,50.27,5
20130801|2012-12-28 10:30,28,50.35,50.35,50.35,50.35,1
20130801|2012-12-28 11:00,28,50.27,50.28,50.27,50.28,2
20130801|2012-12-28 11:30,28,50.22,50.27,50.22,50.26,4
20130801|2012-12-28 12:00,28,50.33,50.33,50.16,50.16,5
20130801|2012-12-28 12:30,28,50.1,50.31,50.09,50.31,14
20130801|2012-12-28 13:00,28,50.31,50.31,50.31,50.31,1
20130801|2012-12-28 13:30,28,50.23,50.49,50.23,50.47,10
20130801|2012-12-30 17:30,31,50.42,50.42,50.42,50.42,2
20130801|2012-12-30 20:00,31,50.59,50.59,50.59,50.59,1
20130801|2012-12-31 09:00,31,49.99,50.05,49.99,50.03,3
20130801|2012-12-31 09:30,31,50.05,50.06,49.95,49.95,16
20130801|2012-12-31 10:00,31,49.94,49.94,49.93,49.93,2
20130801|2012-12-31 10:30,31,49.96,49.96,49.96,49.96,1
20130801|2012-12-31 11:00,31,50.14,50.15,50.14,50.14,8
20130801|2012-12-31 11:30,31,50.27,50.38,50.27,50.38,9
20130801|2012-12-31 12:00,31,50.35,50.35,50.34,50.34,5
20130801|2012-12-31 12:30,31,50.35,50.35,50.32,50.32,7
20130801|2012-12-31 13:00,31,50.36,50.37,50.36,50.37,2
20130801|2012-12-31 13:30,31,50.66,50.66,50.66,50.66,1
20130801|2013-01-02 09:30,2,52.11,52.11,51.76,51.91,215
20130801|2013-01-02 10:00,2,52.08,52.1,51.77,51.95,142
20130801|2013-01-02 10:30,2,51.94,51.94,51.94,51.94,1
20130801|2013-01-02 11:00,2,51.74,51.88,51.64,51.69,30
20130801|2013-01-02 11:30,2,51.68,51.74,51.67,51.74,4
20130801|2013-01-02 12:00,2,51.86,51.86,51.67,51.67,200
20130801|2013-01-02 12:30,2,51.68,52,51.6,52,128
20130801|2013-01-02 13:00,2,51.86,51.87,51.86,51.87,2
20130801|2013-01-02 13:30,2,51.92,51.92,51.76,51.76,5
20130801|2013-01-03 02:00,3,51.84,51.84,51.84,51.84,1
20130801|2013-01-03 04:00,3,51.66,51.66,51.58,51.58,8
20130801|2013-01-03 06:30,3,51.69,51.71,51.66,51.71,4
20130801|2013-01-03 07:00,3,51.7,51.71,51.7,51.71,5
20130801|2013-01-03 07:30,3,51.64,51.7,51.64,51.7,4
20130801|2013-01-03 08:00,3,51.64,51.64,51.54,51.55,10
20130801|2013-01-03 08:30,3,51.54,51.54,51.48,51.48,3
20130801|2013-01-03 09:00,3,51.57,51.57,51.57,51.57,1
20130801|2013-01-03 09:30,3,51.55,51.59,51.55,51.59,2
20130801|2013-01-03 10:00,3,51.6,51.6,51.6,51.6,4
20130801|2013-01-03 11:00,3,51.52,51.54,51.52,51.54,2
20130801|2013-01-03 11:30,3,51.52,51.53,51.49,51.51,7
20130801|2013-01-03 12:00,3,51.47,51.47,51.43,51.43,3
20130801|2013-01-03 13:00,3,51.44,51.44,51.44,51.44,18
20130801|2013-01-03 13:30,3,51.32,51.49,51.29,51.49,32
20130801|2013-01-03 19:00,4,51,51,50.92,50.95,4
20130801|2013-01-03 20:30,4,51.23,51.23,51.23,51.23,2
20130801|2013-01-04 01:00,4,51.51,51.51,51.51,51.51,1
20130801|2013-01-04 06:30,4,51.21,51.21,51.21,51.21,1
20130801|2013-01-04 08:30,4,51.2,51.2,51.04,51.04,3
20130801|2013-01-04 09:00,4,51.16,51.22,51.16,51.22,5
20130801|2013-01-04 09:30,4,51.15,51.15,50.86,50.88,19
20130801|2013-01-04 10:00,4,50.93,50.99,50.85,50.87,48
20130801|2013-01-04 10:30,4,50.9,50.9,50.8,50.87,40
20130801|2013-01-04 11:00,4,50.93,50.94,50.88,50.94,13
20130801|2013-01-04 11:30,4,50.93,50.94,50.84,50.91,18
20130801|2013-01-04 12:00,4,50.83,50.88,50.83,50.88,3
20130801|2013-01-04 12:30,4,50.87,50.95,50.87,50.95,24
20130801|2013-01-04 13:00,4,50.92,50.95,50.92,50.95,4
20130801|2013-01-04 13:30,4,50.88,50.88,50.66,50.66,6
20130801|2013-01-06 19:00,7,50.98,51.14,50.98,51.02,4
20130801|2013-01-06 19:30,7,51.1,51.1,51.1,51.1,1
20130801|2013-01-06 20:00,7,50.98,50.98,50.98,50.98,1
20130801|2013-01-07 04:00,7,50.8,50.8,50.8,50.8,1
20130801|2013-01-07 07:30,7,50.95,50.95,50.94,50.94,2
20130801|2013-01-07 08:30,7,50.92,50.92,50.92,50.92,1
20130801|2013-01-07 09:00,7,50.89,50.89,50.89,50.89,1
20130801|2013-01-07 09:30,7,50.88,50.88,50.85,50.85,2
20130801|2013-01-07 10:00,7,50.79,50.81,50.79,50.81,2
20130801|2013-01-07 10:30,7,50.7,50.7,50.68,50.68,74
20130801|2013-01-07 11:30,7,50.84,51.01,50.84,51.01,4
20130801|2013-01-07 12:00,7,51.03,51.03,51.03,51.03,1
20130801|2013-01-07 12:30,7,50.96,50.96,50.96,50.96,1
20130801|2013-01-07 13:30,7,50.81,50.81,50.81,50.81,9
20130801|2013-01-08 08:00,8,50.67,50.67,50.67,50.67,3
20130801|2013-01-08 08:30,8,50.68,50.74,50.68,50.71,12
20130801|2013-01-08 09:00,8,50.64,50.64,50.62,50.63,8
20130801|2013-01-08 09:30,8,50.39,50.62,50.39,50.6,137
20130801|2013-01-08 10:00,8,50.6,50.8,50.58,50.79,59
20130801|2013-01-08 10:30,8,50.8,50.82,50.57,50.58,24
20130801|2013-01-08 11:00,8,50.54,50.54,50.54,50.54,1
20130801|2013-01-08 11:30,8,50.43,50.75,50.43,50.75,12
20130801|2013-01-08 12:00,8,50.59,50.59,50.59,50.59,1
20130801|2013-01-08 12:30,8,50.53,50.53,50.53,50.53,1
20130801|2013-01-08 13:00,8,50.44,50.47,50.41,50.41,50
20130801|2013-01-08 13:30,8,50.42,50.44,50.27,50.27,113
20130801|2013-01-08 17:00,9,50.44,50.44,50.31,50.31,2
20130801|2013-01-08 18:30,9,50.45,50.45,50.45,50.45,1
20130801|2013-01-09 07:30,9,50.48,50.51,50.48,50.51,33
20130801|2013-01-09 08:00,9,50.51,50.51,50.51,50.51,10
20130801|2013-01-09 08:30,9,50.61,50.62,50.48,50.48,46
20130801|2013-01-09 09:00,9,50.59,50.59,50.59,50.59,1
20130801|2013-01-09 09:30,9,50.53,50.53,50.49,50.49,2
20130801|2013-01-09 10:00,9,50.46,50.47,50.46,50.47,5
20130801|2013-01-09 10:30,9,50.42,50.56,50.42,50.55,115
20130801|2013-01-09 11:00,9,50.57,50.57,50.5,50.5,108
20130801|2013-01-09 11:30,9,50.45,50.47,50.45,50.45,72
20130801|2013-01-09 12:00,9,50.45,50.5,50.45,50.5,140
20130801|2013-01-09 12:30,9,50.53,50.53,50.5,50.5,2
20130801|2013-01-09 13:00,9,50.59,50.61,50.56,50.58,15
20130801|2013-01-09 13:30,9,50.58,50.62,50.43,50.43,68
20130801|2013-01-09 17:30,10,50.58,50.58,50.58,50.58,2
20130801|2013-01-09 19:00,10,50.63,50.63,50.63,50.63,1
20130801|2013-01-09 23:00,10,50.52,50.52,50.52,50.52,1
20130801|2013-01-10 03:30,10,50.44,50.48,50.44,50.47,3
20130801|2013-01-10 04:00,10,50.47,50.47,50.47,50.47,1
20130801|2013-01-10 05:30,10,50.61,50.61,50.61,50.61,1
20130801|2013-01-10 07:00,10,50.54,50.54,50.54,50.54,3
20130801|2013-01-10 08:00,10,50.57,50.6,50.56,50.6,45
20130801|2013-01-10 08:30,10,50.58,50.7,50.58,50.7,8
20130801|2013-01-10 09:00,10,50.7,50.74,50.7,50.74,12
20130801|2013-01-10 09:30,10,50.76,50.97,50.71,50.72,72
20130801|2013-01-10 10:00,10,50.69,50.77,50.67,50.69,35
20130801|2013-01-10 10:30,10,50.65,50.65,50.58,50.58,10
20130801|2013-01-10 11:00,10,50.55,50.57,50.35,50.41,71
20130801|2013-01-10 11:30,10,50.46,50.51,50.45,50.51,8
20130801|2013-01-10 12:30,10,50.44,50.51,50.44,50.51,8
20130801|2013-01-10 13:00,10,50.57,50.6,50.55,50.55,10
20130801|2013-01-10 13:30,10,50.53,50.69,50.43,50.43,83
20130801|2013-01-10 19:00,11,50.37,50.37,50.28,50.28,2
20130801|2013-01-11 09:30,11,50.18,50.18,50.05,50.1,4
20130801|2013-01-11 10:00,11,49.91,50.11,49.91,50.11,13
20130801|2013-01-11 10:30,11,50.05,50.05,50.04,50.04,2
20130801|2013-01-11 11:00,11,50.04,50.04,49.95,49.96,6
20130801|2013-01-11 11:30,11,50.22,50.25,50.17,50.21,11
20130801|2013-01-11 12:30,11,50.11,50.21,49.98,50.21,13
20130801|2013-01-11 13:30,11,50.31,50.31,49.92,49.97,90
20130801|2013-01-13 19:00,14,50.55,50.55,50.55,50.55,1
20130801|2013-01-14 03:00,14,50.6,50.6,50.6,50.6,1
20130801|2013-01-14 07:30,14,50.47,50.47,50.42,50.42,3
20130801|2013-01-14 08:00,14,50.38,50.39,50.35,50.36,9
20130801|2013-01-14 08:30,14,50.46,50.46,50.46,50.46,1
20130801|2013-01-14 09:00,14,50.52,50.62,50.52,50.61,9
20130801|2013-01-14 09:30,14,50.65,51.23,50.61,51.22,38
20130801|2013-01-14 10:00,14,51.18,51.18,51.12,51.13,3
20130801|2013-01-14 10:30,14,51.26,51.32,51.25,51.25,18
20130801|2013-01-14 11:00,14,51.27,51.27,51.12,51.12,10
20130801|2013-01-14 11:30,14,51.19,51.19,51.13,51.16,8
20130801|2013-01-14 12:00,14,51.15,51.25,51.14,51.25,13
20130801|2013-01-14 13:00,14,51.34,51.34,51.34,51.34,2
20130801|2013-01-14 13:30,14,51.15,51.15,50.96,50.97,7
20130801|2013-01-14 19:30,15,51.16,51.16,51.16,51.16,1
20130801|2013-01-14 23:30,15,51.01,51.01,51.01,51.01,1
20130801|2013-01-15 00:30,15,50.9,50.9,50.9,50.9,1
20130801|2013-01-15 02:30,15,51.01,51.01,51.01,51.01,1
20130801|2013-01-15 03:30,15,50.98,50.98,50.97,50.97,3
20130801|2013-01-15 04:00,15,50.97,50.99,50.97,50.99,3
20130801|2013-01-15 05:00,15,50.88,50.88,50.88,50.88,1
20130801|2013-01-15 05:30,15,51.16,51.38,51.16,51.38,6
20130801|2013-01-15 06:00,15,51.32,51.33,51.25,51.25,5
20130801|2013-01-15 07:00,15,51.51,51.51,51.45,51.45,3
20130801|2013-01-15 08:30,15,51.27,51.3,51.27,51.3,3
20130801|2013-01-15 09:00,15,51.25,51.41,51.25,51.37,7
20130801|2013-01-15 09:30,15,51.29,51.42,51.21,51.35,71
20130801|2013-01-15 10:00,15,51.39,51.56,51.38,51.55,17
20130801|2013-01-15 10:30,15,51.5,51.5,51.5,51.5,2
20130801|2013-01-15 11:00,15,51.49,51.55,51.35,51.55,25
20130801|2013-01-15 11:30,15,51.56,51.56,51.45,51.45,4
20130801|2013-01-15 12:00,15,51.46,51.46,51.36,51.36,2
20130801|2013-01-15 12:30,15,51.35,51.35,51.35,51.35,1
20130801|2013-01-15 13:00,15,51.31,51.31,51.31,51.31,4
20130801|2013-01-15 13:30,15,51.28,51.33,51.28,51.33,105
20130801|2013-01-15 17:00,16,51.44,51.44,51.4,51.4,7
20130801|2013-01-15 19:00,16,51.36,51.37,51.35,51.37,3
20130801|2013-01-16 07:00,16,51.37,51.37,51.35,51.35,2
20130801|2013-01-16 07:30,16,51.39,51.44,51.35,51.44,8
20130801|2013-01-16 08:00,16,51.53,51.53,51.53,51.53,1
20130801|2013-01-16 08:30,16,51.59,51.59,51.59,51.59,2
20130801|2013-01-16 09:00,16,51.87,51.87,51.63,51.73,141
20130801|2013-01-16 09:30,16,51.7,51.86,51.69,51.82,14
20130801|2013-01-16 10:00,16,51.88,51.9,51.83,51.84,10
20130801|2013-01-16 11:00,16,51.54,51.68,51.52,51.68,16
20130801|2013-01-16 11:30,16,51.67,51.68,51.65,51.65,3
20130801|2013-01-16 12:00,16,51.77,51.77,51.77,51.77,1
20130801|2013-01-16 12:30,16,51.72,51.72,51.72,51.72,2
20130801|2013-01-16 13:30,16,51.71,51.8,51.65,51.8,9
20130801|2013-01-16 17:00,17,51.73,51.77,51.73,51.77,8
20130801|2013-01-17 07:30,17,51.66,51.68,51.54,51.68,9
20130801|2013-01-17 08:00,17,51.59,51.59,51.55,51.55,7
20130801|2013-01-17 09:00,17,51.46,51.46,51.42,51.43,17
20130801|2013-01-17 09:30,17,51.5,51.64,51.49,51.61,19
20130801|2013-01-17 10:00,17,51.6,51.7,51.6,51.67,8
20130801|2013-01-17 10:30,17,51.69,51.69,51.49,51.5,18
20130801|2013-01-17 11:00,17,51.42,51.63,51.42,51.63,17
20130801|2013-01-17 11:30,17,51.71,51.81,51.64,51.76,63
20130801|2013-01-17 12:00,17,51.8,51.82,51.79,51.81,5
20130801|2013-01-17 12:30,17,51.99,51.99,51.91,51.92,24
20130801|2013-01-17 13:00,17,51.82,51.93,51.82,51.93,2
20130801|2013-01-17 13:30,17,51.76,51.76,51.76,51.76,3
20130801|2013-01-18 03:30,18,51.81,51.81,51.79,51.79,18
20130801|2013-01-18 07:30,18,51.87,51.87,51.87,51.87,1
20130801|2013-01-18 09:00,18,51.79,51.79,51.79,51.79,2
20130801|2013-01-18 09:30,18,51.76,51.89,51.7,51.71,7
20130801|2013-01-18 10:00,18,51.67,51.8,51.67,51.8,11
20130801|2013-01-18 11:00,18,51.83,51.83,51.83,51.83,3
20130801|2013-01-18 11:30,18,51.95,52.03,51.95,52.02,23
20130801|2013-01-18 12:30,18,52.16,52.16,52.15,52.15,2
20130801|2013-01-18 13:00,18,52.18,52.18,52.18,52.18,1
20130801|2013-01-18 13:30,18,52.18,52.18,52.09,52.09,3
20130801|2013-01-21 21:30,22,52.66,52.66,52.66,52.66,1
20130801|2013-01-21 23:00,22,52.64,52.64,52.64,52.64,1
20130801|2013-01-22 03:00,22,52.94,52.94,52.92,52.92,79
20130801|2013-01-22 04:30,22,53.02,53.03,53.02,53.03,5
20130801|2013-01-22 08:30,22,52.88,52.92,52.85,52.92,11
20130801|2013-01-22 09:00,22,52.81,52.81,52.81,52.81,4
20130801|2013-01-22 09:30,22,52.83,52.94,52.74,52.91,172
20130801|2013-01-22 10:00,22,52.8,52.88,52.8,52.85,11
20130801|2013-01-22 10:30,22,52.89,52.91,52.89,52.91,7
20130801|2013-01-22 11:00,22,53,53.07,53,53.06,18
20130801|2013-01-22 11:30,22,53.05,53.05,53.01,53.01,3
20130801|2013-01-22 12:30,22,53.08,53.08,53.08,53.08,1
20130801|2013-01-22 13:30,22,53.05,53.06,53.04,53.04,8
20130801|2013-01-23 05:30,23,53.03,53.03,52.97,52.97,79
20130801|2013-01-23 07:30,23,52.8,52.8,52.8,52.8,1
20130801|2013-01-23 08:00,23,52.75,52.75,52.75,52.75,1
20130801|2013-01-23 08:30,23,52.72,52.72,52.71,52.71,2
20130801|2013-01-23 09:00,23,52.83,52.83,52.83,52.83,3
20130801|2013-01-23 09:30,23,53.04,53.04,52.84,52.84,6
20130801|2013-01-23 10:00,23,52.75,52.75,52.75,52.75,1
20130801|2013-01-23 10:30,23,52.73,52.8,52.73,52.8,4
20130801|2013-01-23 11:00,23,52.85,52.85,52.85,52.85,11
20130801|2013-01-23 11:30,23,52.78,52.78,52.78,52.78,1
20130801|2013-01-23 12:30,23,52.71,52.71,52.65,52.67,7
20130801|2013-01-23 13:00,23,52.64,52.66,52.54,52.54,51
20130801|2013-01-23 13:30,23,52.54,52.62,52.47,52.62,128
20130801|2013-01-23 19:00,24,52.4,52.4,52.4,52.4,1
20130801|2013-01-24 07:00,24,52.15,52.15,52.15,52.15,1
20130801|2013-01-24 07:30,24,52.09,52.09,52.09,52.09,1
20130801|2013-01-24 08:00,24,52.27,52.35,52.27,52.35,2
20130801|2013-01-24 09:00,24,52.22,52.22,52.2,52.2,2
20130801|2013-01-24 09:30,24,52.33,52.33,52.33,52.33,1
20130801|2013-01-24 11:00,24,52.46,52.46,52.46,52.46,5
20130801|2013-01-24 11:30,24,52.49,52.49,52.44,52.45,4
20130801|2013-01-24 12:00,24,52.5,52.5,52.5,52.5,1
20130801|2013-01-24 13:00,24,52.48,52.48,52.48,52.48,2
20130801|2013-01-24 13:30,24,52.76,52.76,52.63,52.63,6
20130801|2013-01-25 05:30,25,52.46,52.46,52.46,52.46,10
20130801|2013-01-25 06:00,25,52.46,52.46,52.46,52.46,10
20130801|2013-01-25 06:30,25,52.46,52.46,52.46,52.46,13
20130801|2013-01-25 07:00,25,52.46,52.46,52.37,52.38,24
20130801|2013-01-25 07:30,25,52.4,52.4,52.4,52.4,6
20130801|2013-01-25 09:30,25,52.58,52.66,52.58,52.64,4
20130801|2013-01-25 11:00,25,52.62,52.65,52.62,52.63,5
20130801|2013-01-25 11:30,25,52.62,52.63,52.62,52.63,6
20130801|2013-01-25 12:00,25,52.55,52.7,52.55,52.7,5
20130801|2013-01-25 13:00,25,52.67,52.67,52.64,52.64,15
20130801|2013-01-25 13:30,25,52.58,52.58,52.55,52.55,8
20130801|2013-01-27 21:30,28,52.6,52.6,52.6,52.6,3
20130801|2013-01-28 01:00,28,52.72,52.72,52.72,52.72,1
20130801|2013-01-28 09:30,28,52.54,52.67,52.51,52.54,47
20130801|2013-01-28 10:00,28,52.53,52.53,52.36,52.37,15
20130801|2013-01-28 10:30,28,52.38,52.43,52.38,52.43,3
20130801|2013-01-28 11:00,28,52.42,52.42,52.42,52.42,1
20130801|2013-01-28 11:30,28,52.43,52.46,52.43,52.46,4
20130801|2013-01-28 12:00,28,52.45,52.47,52.45,52.45,31
20130801|2013-01-28 12:30,28,52.47,52.47,52.45,52.45,42
20130801|2013-01-28 13:00,28,52.47,52.51,52.43,52.43,86
20130801|2013-01-28 13:30,28,52.4,52.4,52.4,52.4,2
20130801|2013-01-29 05:30,29,52.52,52.52,52.52,52.52,1
20130801|2013-01-29 07:30,29,52.74,52.74,52.74,52.74,1
20130801|2013-01-29 09:00,29,52.78,52.78,52.71,52.74,9
20130801|2013-01-29 09:30,29,52.71,52.73,52.68,52.72,14
20130801|2013-01-29 10:00,29,52.64,52.64,52.64,52.64,1
20130801|2013-01-29 11:00,29,52.54,52.57,52.52,52.53,7
20130801|2013-01-29 11:30,29,52.52,52.52,52.45,52.47,10
20130801|2013-01-29 12:00,29,52.49,52.49,52.49,52.49,3
20130801|2013-01-29 12:30,29,52.49,52.49,52.49,52.49,3
20130801|2013-01-29 13:00,29,52.43,52.43,52.43,52.43,1
20130801|2013-01-29 13:30,29,52.42,52.43,52.27,52.33,28
20130801|2013-01-29 17:00,30,52.35,52.35,52.35,52.35,1
20130801|2013-01-29 18:00,30,52.33,52.33,52.33,52.33,1
20130801|2013-01-29 18:30,30,52.33,52.34,52.31,52.31,5
20130801|2013-01-30 00:30,30,52.67,52.67,52.67,52.67,1
20130801|2013-01-30 04:30,30,52.62,52.86,52.6,52.81,120
20130801|2013-01-30 05:00,30,52.81,52.81,52.81,52.81,1
20130801|2013-01-30 05:30,30,52.77,52.79,52.74,52.74,13
20130801|2013-01-30 07:30,30,52.66,52.66,52.66,52.66,2
20130801|2013-01-30 08:00,30,52.75,52.8,52.74,52.8,5
20130801|2013-01-30 08:30,30,52.8,52.83,52.79,52.83,5
20130801|2013-01-30 09:00,30,52.82,52.86,52.81,52.81,4
20130801|2013-01-30 09:30,30,52.86,52.89,52.84,52.84,12
20130801|2013-01-30 10:00,30,52.87,52.91,52.83,52.9,98
20130801|2013-01-30 10:30,30,52.9,53.03,52.89,53.02,24
20130801|2013-01-30 11:30,30,53.16,53.21,53.16,53.19,15
20130801|2013-01-30 12:00,30,53.16,53.23,53.11,53.11,171
20130801|2013-01-30 12:30,30,53.24,53.24,53.16,53.16,9
20130801|2013-01-30 13:30,30,53.15,53.18,53.12,53.12,77
20130801|2013-01-30 17:00,31,53.14,53.14,53.14,53.14,1
20130801|2013-01-30 20:30,31,53.03,53.03,53.03,53.03,5
20130801|2013-01-30 21:00,31,53.03,53.03,53.03,53.03,20
20130801|2013-01-30 22:30,31,53.08,53.08,53.08,53.08,1
20130801|2013-01-31 00:00,31,53.1,53.1,53.09,53.09,2
20130801|2013-01-31 05:00,31,53.11,53.11,53.1,53.1,3
20130801|2013-01-31 07:30,31,52.86,52.92,52.86,52.92,8
20130801|2013-01-31 08:00,31,52.93,52.94,52.84,52.86,8
20130801|2013-01-31 08:30,31,52.91,52.93,52.86,52.86,13
20130801|2013-01-31 09:30,31,52.77,52.91,52.77,52.91,8
20130801|2013-01-31 10:00,31,52.76,52.84,52.76,52.79,14
20130801|2013-01-31 10:30,31,52.72,52.97,52.72,52.97,24
20130801|2013-01-31 11:00,31,52.98,53.05,52.98,52.98,18
20130801|2013-01-31 11:30,31,53.07,53.13,53.03,53.03,17
20130801|2013-01-31 12:00,31,53.14,53.15,53.12,53.12,8
20130801|2013-01-31 13:00,31,53.25,53.28,53.22,53.23,14
20130801|2013-01-31 13:30,31,53.24,53.59,53.22,53.58,98
20130801|2013-01-31 17:00,1,53.49,53.53,53.49,53.53,4
20130801|2013-01-31 17:30,1,53.58,53.58,53.58,53.58,1
20130801|2013-01-31 18:30,1,53.57,53.58,53.57,53.58,3
20130801|2013-01-31 19:00,1,53.47,53.47,53.47,53.47,1
20130801|2013-01-31 19:30,1,53.3,53.3,53.3,53.3,2
20130801|2013-01-31 20:30,1,53.41,53.41,53.4,53.4,2
20130801|2013-02-01 07:00,1,53.92,53.92,53.88,53.88,2
20130801|2013-02-01 07:30,1,53.81,53.82,53.78,53.78,9
20130801|2013-02-01 08:00,1,53.79,53.79,53.79,53.79,2
20130801|2013-02-01 08:30,1,53.84,53.94,53.84,53.94,6
20130801|2013-02-01 09:00,1,53.91,53.91,53.91,53.91,1
20130801|2013-02-01 09:30,1,53.9,54.08,53.89,53.98,15
20130801|2013-02-01 10:00,1,53.93,54.08,53.93,54.08,7
20130801|2013-02-01 10:30,1,53.99,54.07,53.99,54.07,13
20130801|2013-02-01 11:00,1,54,54,54,54,2
20130801|2013-02-01 12:30,1,53.89,53.89,53.79,53.79,8
20130801|2013-02-01 13:30,1,53.69,53.69,53.69,53.69,6
20130801|2013-02-04 02:30,4,54,54,54,54,1
20130801|2013-02-04 08:00,4,54.08,54.08,54.08,54.08,1
20130801|2013-02-04 09:00,4,54.08,54.08,54.06,54.06,10
20130801|2013-02-04 09:30,4,54.15,54.15,54.08,54.11,80
20130801|2013-02-04 10:00,4,53.99,53.99,53.94,53.94,51
20130801|2013-02-04 10:30,4,53.87,53.87,53.76,53.76,99
20130801|2013-02-04 11:30,4,53.83,53.84,53.78,53.78,4
20130801|2013-02-04 12:30,4,53.83,53.83,53.83,53.83,4
20130801|2013-02-04 13:30,4,53.79,53.8,53.7,53.73,101
20130801|2013-02-04 21:30,5,53.61,53.61,53.61,53.61,1
20130801|2013-02-04 22:00,5,53.65,53.65,53.65,53.65,1
20130801|2013-02-04 22:30,5,53.69,53.69,53.69,53.69,1
20130801|2013-02-05 00:30,5,53.55,53.55,53.55,53.55,2
20130801|2013-02-05 02:30,5,53.54,53.54,53.54,53.54,1
20130801|2013-02-05 03:30,5,53.66,53.66,53.66,53.66,2
20130801|2013-02-05 05:30,5,53.61,53.61,53.61,53.61,1
20130801|2013-02-05 08:00,5,53.33,53.38,53.33,53.35,4
20130801|2013-02-05 09:00,5,53.44,53.44,53.44,53.44,1
20130801|2013-02-05 09:30,5,53.59,53.59,53.52,53.56,11
20130801|2013-02-05 10:00,5,53.52,53.52,53.52,53.52,1
20130801|2013-02-05 10:30,5,53.52,53.52,53.52,53.52,5
20130801|2013-02-05 11:00,5,53.6,53.61,53.6,53.61,2
20130801|2013-02-05 12:00,5,53.65,53.65,53.59,53.6,5
20130801|2013-02-05 13:00,5,53.58,53.58,53.52,53.52,4
20130801|2013-02-05 13:30,5,53.48,53.67,53.46,53.63,74
20130801|2013-02-05 20:30,6,53.35,53.35,53.35,53.35,1
20130801|2013-02-05 22:00,6,53.35,53.35,53.35,53.35,1
20130801|2013-02-06 05:30,6,53.13,53.13,53.13,53.13,2
20130801|2013-02-06 06:30,6,53.15,53.15,53.15,53.15,1
20130801|2013-02-06 08:00,6,53.13,53.13,53.13,53.13,1
20130801|2013-02-06 08:30,6,53.18,53.18,53.18,53.18,1
20130801|2013-02-06 09:00,6,53.17,53.18,53.14,53.14,6
20130801|2013-02-06 09:30,6,53.14,53.26,53.14,53.23,9
20130801|2013-02-06 10:00,6,53.19,53.21,53.19,53.21,2
20130801|2013-02-06 10:30,6,53.15,53.18,53.15,53.18,12
20130801|2013-02-06 11:00,6,53.28,53.28,53.2,53.2,3
20130801|2013-02-06 12:00,6,53.25,53.25,53.25,53.25,5
20130801|2013-02-06 12:30,6,53.26,53.26,53.26,53.26,1
20130801|2013-02-06 13:00,6,53.28,53.3,53.28,53.28,57
20130801|2013-02-06 13:30,6,53.28,53.28,53.03,53.06,15
20130801|2013-02-06 19:30,7,52.91,52.91,52.91,52.91,1
20130801|2013-02-07 09:30,7,52.93,52.97,52.67,52.67,5
20130801|2013-02-07 10:00,7,52.64,52.66,52.61,52.66,6
20130801|2013-02-07 10:30,7,52.57,52.65,52.57,52.65,2
20130801|2013-02-07 11:00,7,52.69,52.74,52.66,52.67,13
20130801|2013-02-07 11:30,7,52.63,52.63,52.59,52.6,30
20130801|2013-02-07 12:00,7,52.6,52.66,52.6,52.66,3
20130801|2013-02-07 12:30,7,52.65,52.65,52.65,52.65,30
20130801|2013-02-07 13:00,7,52.52,52.53,52.52,52.53,5
20130801|2013-02-07 13:30,7,52.53,52.58,52.5,52.58,19
20130801|2013-02-08 06:00,8,52.47,52.47,52.47,52.47,5
20130801|2013-02-08 08:30,8,52.49,52.5,52.49,52.5,28
20130801|2013-02-08 09:30,8,52.52,52.53,52.49,52.49,5
20130801|2013-02-08 10:00,8,52.44,52.44,52.41,52.41,37
20130801|2013-02-08 10:30,8,52.36,52.36,52.36,52.36,1
20130801|2013-02-08 11:00,8,52.35,52.42,52.3,52.31,8
20130801|2013-02-08 11:30,8,52.28,52.28,52.26,52.26,3
20130801|2013-02-08 12:00,8,52.09,52.09,52.09,52.09,1
20130801|2013-02-08 12:30,8,52.17,52.17,51.86,51.86,69
20130801|2013-02-08 13:00,8,51.68,52.02,51.68,51.91,9
20130801|2013-02-08 13:30,8,51.86,52.2,51.86,52.19,101
20130801|2013-02-10 17:00,11,51.76,51.76,51.76,51.76,5
20130801|2013-02-10 21:30,11,51.71,51.71,51.67,51.67,2
20130801|2013-02-11 00:30,11,51.55,51.55,51.5,51.5,5
20130801|2013-02-11 01:30,11,51.55,51.55,51.55,51.55,1
20130801|2013-02-11 03:00,11,51.62,51.62,51.62,51.62,3
20130801|2013-02-11 03:30,11,51.66,51.66,51.65,51.66,8
20130801|2013-02-11 05:00,11,51.53,51.59,51.53,51.59,3
20130801|2013-02-11 06:30,11,51.76,51.76,51.76,51.76,1
20130801|2013-02-11 07:00,11,51.75,51.75,51.75,51.75,1
20130801|2013-02-11 07:30,11,51.78,51.78,51.78,51.78,1
20130801|2013-02-11 08:00,11,51.82,51.82,51.81,51.81,15
20130801|2013-02-11 08:30,11,51.7,51.7,51.64,51.64,3
20130801|2013-02-11 09:00,11,51.71,51.71,51.63,51.63,2
20130801|2013-02-11 09:30,11,51.71,51.84,51.71,51.84,57
20130801|2013-02-11 10:00,11,51.84,51.86,51.75,51.75,148
20130801|2013-02-11 10:30,11,51.75,51.81,51.74,51.81,10
20130801|2013-02-11 11:00,11,51.77,51.77,51.69,51.71,64
20130801|2013-02-11 11:30,11,51.64,51.7,51.64,51.69,193
20130801|2013-02-11 12:00,11,51.68,51.7,51.64,51.7,24
20130801|2013-02-11 12:30,11,51.69,51.81,51.69,51.8,12
20130801|2013-02-11 13:00,11,51.81,52.05,51.81,52.05,9
20130801|2013-02-11 13:30,11,52.02,52.02,51.91,51.91,53
20130801|2013-02-11 21:30,12,52.06,52.07,52.06,52.07,2
20130801|2013-02-12 04:30,12,52.08,52.1,52.08,52.1,2
20130801|2013-02-12 05:00,12,52.09,52.09,52.09,52.09,1
20130801|2013-02-12 05:30,12,52.14,52.14,52.14,52.14,5
20130801|2013-02-12 06:00,12,52.15,52.17,52.15,52.17,11
20130801|2013-02-12 06:30,12,52.07,52.09,52.07,52.09,21
20130801|2013-02-12 07:30,12,51.95,51.95,51.93,51.93,2
20130801|2013-02-12 08:30,12,51.88,51.88,51.76,51.76,33
20130801|2013-02-12 09:00,12,51.76,51.85,51.75,51.81,13
20130801|2013-02-12 09:30,12,51.68,51.72,51.59,51.7,13
20130801|2013-02-12 10:00,12,51.75,51.76,51.67,51.71,43
20130801|2013-02-12 10:30,12,51.74,51.74,51.67,51.71,42
20130801|2013-02-12 11:00,12,51.7,51.73,51.63,51.63,57
20130801|2013-02-12 11:30,12,51.63,51.69,51.63,51.64,18
20130801|2013-02-12 12:00,12,51.61,51.69,51.61,51.69,7
20130801|2013-02-12 12:30,12,51.82,51.86,51.82,51.82,28
20130801|2013-02-12 13:00,12,51.85,51.87,51.84,51.87,27
20130801|2013-02-12 13:30,12,51.83,51.83,51.77,51.77,17
20130801|2013-02-12 18:30,13,51.94,51.94,51.93,51.94,5
20130801|2013-02-12 19:30,13,51.93,51.93,51.93,51.93,1
20130801|2013-02-13 02:30,13,51.6,51.61,51.6,51.61,7
20130801|2013-02-13 03:30,13,51.56,51.56,51.56,51.56,1
20130801|2013-02-13 05:00,13,51.4,51.4,51.4,51.4,1
20130801|2013-02-13 07:30,13,51.47,51.47,51.44,51.44,55
20130801|2013-02-13 09:00,13,51.6,51.61,51.55,51.61,61
20130801|2013-02-13 09:30,13,51.62,51.88,51.62,51.88,54
20130801|2013-02-13 10:00,13,51.88,51.88,51.77,51.77,4
20130801|2013-02-13 10:30,13,51.77,51.85,51.77,51.85,23
20130801|2013-02-13 11:00,13,51.85,52.42,51.82,52.29,87
20130801|2013-02-13 11:30,13,52.3,52.3,52.25,52.25,6
20130801|2013-02-13 12:00,13,52.3,52.3,52.18,52.26,8
20130801|2013-02-13 12:30,13,52.26,52.26,52.23,52.24,10
20130801|2013-02-13 13:00,13,52.24,52.24,52.18,52.18,3
20130801|2013-02-13 13:30,13,52.17,52.41,52.15,52.21,30
20130801|2013-02-13 17:00,14,52.29,52.29,52.29,52.29,1
20130801|2013-02-13 18:00,14,52.32,52.32,52.32,52.32,1
20130801|2013-02-14 00:30,14,52.07,52.07,52.07,52.07,1
20130801|2013-02-14 07:30,14,52.06,52.06,51.8,51.8,10
20130801|2013-02-14 08:00,14,51.74,51.82,51.73,51.74,11
20130801|2013-02-14 08:30,14,51.91,51.91,51.91,51.91,1
20130801|2013-02-14 09:00,14,51.88,52.04,51.88,52.04,6
20130801|2013-02-14 09:30,14,52.22,52.22,52,52,6
20130801|2013-02-14 10:00,14,52.13,52.19,52.13,52.19,6
20130801|2013-02-14 10:30,14,52.21,52.21,52.15,52.15,82
20130801|2013-02-14 11:00,14,52.2,52.27,52.18,52.22,39
20130801|2013-02-14 12:00,14,52.12,52.14,52.05,52.14,50
20130801|2013-02-14 12:30,14,52.2,52.2,52.2,52.2,18
20130801|2013-02-14 13:00,14,52.23,52.31,52.21,52.31,64
20130801|2013-02-14 13:30,14,52.29,52.34,52.28,52.33,22
20130801|2013-02-14 19:00,15,52.45,52.45,52.45,52.45,1
20130801|2013-02-15 03:30,15,52.36,52.38,52.36,52.38,17
20130801|2013-02-15 04:30,15,52.35,52.35,52.34,52.34,2
20130801|2013-02-15 05:00,15,52.42,52.42,52.42,52.42,2
20130801|2013-02-15 07:00,15,52.42,52.43,52.42,52.43,3
20130801|2013-02-15 07:30,15,52.47,52.47,52.46,52.46,3
20130801|2013-02-15 08:00,15,52.36,52.36,52.3,52.3,5
20130801|2013-02-15 08:30,15,52.25,52.25,52.24,52.24,3
20130801|2013-02-15 09:00,15,52.34,52.34,52.3,52.3,3
20130801|2013-02-15 09:30,15,52.26,52.32,52.13,52.32,10
20130801|2013-02-15 10:00,15,52.36,52.47,52.36,52.46,13
20130801|2013-02-15 10:30,15,52.48,52.48,52.3,52.3,8
20130801|2013-02-15 11:30,15,52.14,52.14,52.1,52.12,66
20130801|2013-02-15 12:00,15,52.26,52.26,52.26,52.26,1
20130801|2013-02-15 12:30,15,52.24,52.25,52.24,52.25,2
20130801|2013-02-15 13:00,15,52.27,52.27,52.2,52.23,14
20130801|2013-02-15 13:30,15,52.38,52.38,52.19,52.23,159
20130801|2013-02-18 19:00,19,52.51,52.55,52.49,52.49,5
20130801|2013-02-18 20:00,19,52.58,52.65,52.58,52.64,4
20130801|2013-02-18 23:00,19,52.61,52.61,52.58,52.58,4
20130801|2013-02-19 00:00,19,52.55,52.55,52.55,52.55,1
20130801|2013-02-19 02:30,19,52.66,52.66,52.61,52.64,30
20130801|2013-02-19 03:00,19,52.65,52.66,52.65,52.66,5
20130801|2013-02-19 03:30,19,52.7,52.72,52.7,52.72,6
20130801|2013-02-19 04:00,19,52.71,52.71,52.64,52.64,3
20130801|2013-02-19 04:30,19,52.63,52.63,52.63,52.63,2
20130801|2013-02-19 05:00,19,52.68,52.68,52.67,52.67,2
20130801|2013-02-19 05:30,19,52.62,52.62,52.62,52.62,1
20130801|2013-02-19 07:00,19,52.49,52.49,52.49,52.49,1
20130801|2013-02-19 07:30,19,52.45,52.45,52.34,52.37,17
20130801|2013-02-19 08:00,19,52.48,52.53,52.48,52.53,4
20130801|2013-02-19 08:30,19,52.66,52.66,52.61,52.64,23
20130801|2013-02-19 09:00,19,52.56,52.58,52.56,52.58,3
20130801|2013-02-19 09:30,19,52.55,52.79,52.55,52.72,27
20130801|2013-02-19 10:00,19,52.6,52.71,52.6,52.64,56
20130801|2013-02-19 10:30,19,52.64,52.78,52.63,52.76,53
20130801|2013-02-19 11:00,19,52.79,53.05,52.78,53.03,26
20130801|2013-02-19 11:30,19,53.05,53.11,53,53,88
20130801|2013-02-19 12:00,19,53.07,53.18,53.07,53.18,69
20130801|2013-02-19 12:30,19,53.06,53.06,52.95,52.96,44
20130801|2013-02-19 13:00,19,52.98,53.06,52.97,53.04,22
20130801|2013-02-19 13:30,19,53.06,53.19,52.98,53.15,62
20130801|2013-02-19 17:30,20,52.97,52.97,52.97,52.97,2
20130801|2013-02-19 18:30,20,52.92,52.92,52.92,52.92,1
20130801|2013-02-19 19:00,20,52.95,52.96,52.95,52.96,2
20130801|2013-02-19 20:00,20,52.97,52.97,52.97,52.97,3
20130801|2013-02-19 20:30,20,52.94,53.08,52.94,53.06,7
20130801|2013-02-20 02:00,20,53.15,53.15,53.15,53.15,1
20130801|2013-02-20 02:30,20,53.22,53.22,53.21,53.21,7
20130801|2013-02-20 03:00,20,53.22,53.22,53.22,53.22,1
20130801|2013-02-20 04:30,20,53.15,53.15,53.15,53.15,2
20130801|2013-02-20 07:30,20,53.09,53.13,53.09,53.13,4
20130801|2013-02-20 08:00,20,52.89,52.89,52.89,52.89,2
20130801|2013-02-20 08:30,20,52.88,52.92,52.88,52.92,8
20130801|2013-02-20 09:00,20,52.87,52.87,52.79,52.84,156
20130801|2013-02-20 09:30,20,52.82,52.82,52.63,52.64,21
20130801|2013-02-20 10:00,20,52.6,52.78,52.59,52.78,14
20130801|2013-02-20 10:30,20,52.78,52.91,52.78,52.89,46
20130801|2013-02-20 11:00,20,52.88,52.9,52.82,52.9,8
20130801|2013-02-20 11:30,20,53.08,53.1,52.93,52.93,10
20130801|2013-02-20 12:00,20,52.97,53.1,52.97,53.06,11
20130801|2013-02-20 12:30,20,52.94,52.94,52.81,52.9,23
20130801|2013-02-20 13:30,20,52.73,52.76,52.6,52.72,51
20130801|2013-02-21 01:30,21,52.29,52.29,52.29,52.29,1
20130801|2013-02-21 05:00,21,52.11,52.11,52.05,52.08,15
20130801|2013-02-21 05:30,21,52.08,52.1,52.05,52.09,22
20130801|2013-02-21 07:00,21,52.16,52.41,52.16,52.4,12
20130801|2013-02-21 08:00,21,52.27,52.27,52.21,52.22,4
20130801|2013-02-21 08:30,21,52.19,52.2,52.09,52.09,10
20130801|2013-02-21 09:00,21,52.03,52.18,52.02,52.12,18
20130801|2013-02-21 09:30,21,52.22,52.32,52.06,52.06,44
20130801|2013-02-21 10:00,21,52.08,52.2,51.8,51.8,164
20130801|2013-02-21 10:30,21,51.91,52.05,51.91,52.05,3
20130801|2013-02-21 11:00,21,52.05,52.12,52.05,52.12,8
20130801|2013-02-21 11:30,21,52.14,52.2,52.14,52.2,21
20130801|2013-02-21 12:00,21,52.23,52.23,52.12,52.12,12
20130801|2013-02-21 12:30,21,52.1,52.14,52.08,52.08,35
20130801|2013-02-21 13:00,21,52.06,52.06,52,52.01,9
20130801|2013-02-21 13:30,21,52.03,52.04,51.89,51.89,107
20130801|2013-02-21 17:00,22,51.96,51.96,51.96,51.96,1
20130801|2013-02-21 19:30,22,52.15,52.15,52.15,52.15,1
20130801|2013-02-21 20:30,22,52.06,52.07,52.06,52.07,3
20130801|2013-02-21 21:00,22,52.2,52.2,52.2,52.2,1
20130801|2013-02-21 23:30,22,52.35,52.35,52.35,52.35,3
20130801|2013-02-22 00:00,22,52.36,52.36,52.36,52.36,1
20130801|2013-02-22 00:30,22,52.32,52.32,52.32,52.32,1
20130801|2013-02-22 02:00,22,52.4,52.4,52.4,52.4,1
20130801|2013-02-22 02:30,22,52.41,52.42,52.41,52.42,2
20130801|2013-02-22 07:00,22,52.03,52.03,52.03,52.03,2
20130801|2013-02-22 07:30,22,51.93,51.93,51.93,51.93,1
20130801|2013-02-22 08:00,22,51.99,51.99,51.99,51.99,1
20130801|2013-02-22 08:30,22,51.99,51.99,51.88,51.98,58
20130801|2013-02-22 09:00,22,51.96,51.98,51.96,51.98,4
20130801|2013-02-22 09:30,22,51.94,51.95,51.72,51.77,189
20130801|2013-02-22 10:00,22,51.73,51.73,51.47,51.51,63
20130801|2013-02-22 10:30,22,51.51,51.52,51.32,51.33,58
20130801|2013-02-22 11:00,22,51.38,51.38,51.13,51.14,73
20130801|2013-02-22 11:30,22,51.16,51.36,51.15,51.36,10
20130801|2013-02-22 12:00,22,51.28,51.28,51.2,51.2,4
20130801|2013-02-22 12:30,22,51.2,51.2,51.16,51.16,9
20130801|2013-02-22 13:00,22,51.17,51.31,51.17,51.31,27
20130801|2013-02-22 13:30,22,51.21,51.22,51,51,75
20130801|2013-02-24 17:00,25,51,51,50.82,50.82,12
20130801|2013-02-24 17:30,25,50.79,50.83,50.79,50.83,4
20130801|2013-02-24 19:00,25,51,51.04,50.77,50.77,5
20130801|2013-02-25 00:30,25,50.89,50.89,50.7,50.7,36
20130801|2013-02-25 03:30,25,50.67,50.67,50.51,50.51,2
20130801|2013-02-25 05:00,25,50.83,50.83,50.83,50.83,1
20130801|2013-02-25 05:30,25,50.85,50.88,50.84,50.88,37
20130801|2013-02-25 06:00,25,50.78,50.78,50.78,50.78,2
20130801|2013-02-25 08:00,25,50.75,50.75,50.75,50.75,1
20130801|2013-02-25 09:00,25,50.61,50.62,50.52,50.57,44
20130801|2013-02-25 09:30,25,50.57,50.57,50.41,50.42,27
20130801|2013-02-25 10:00,25,50.38,50.38,50.18,50.2,97
20130801|2013-02-25 10:30,25,50.17,50.5,50.17,50.5,81
20130801|2013-02-25 11:00,25,50.5,50.54,50.47,50.54,53
20130801|2013-02-25 11:30,25,50.56,50.56,50.43,50.43,30
20130801|2013-02-25 12:00,25,50.47,50.49,50.46,50.46,25
20130801|2013-02-25 12:30,25,50.55,50.55,50.55,50.55,11
20130801|2013-02-25 13:00,25,50.6,50.62,50.6,50.62,3
20130801|2013-02-25 13:30,25,50.63,50.83,50.63,50.79,10
20130801|2013-02-25 19:00,26,50.82,50.87,50.82,50.87,5
20130801|2013-02-25 21:00,26,50.65,50.65,50.57,50.57,2
20130801|2013-02-25 21:30,26,50.56,50.56,50.56,50.56,1
20130801|2013-02-25 22:00,26,50.47,50.47,50.45,50.45,2
20130801|2013-02-25 23:30,26,50.22,50.22,50.22,50.22,5
20130801|2013-02-26 02:00,26,50.16,50.18,50.09,50.13,9
20130801|2013-02-26 05:30,26,50.32,50.32,50.32,50.32,2
20130801|2013-02-26 07:00,26,50.23,50.23,50.22,50.22,5
20130801|2013-02-26 07:30,26,50.38,50.38,50.3,50.3,90
20130801|2013-02-26 08:00,26,50.3,50.45,50.3,50.45,38
20130801|2013-02-26 08:30,26,50.44,50.44,50.43,50.43,6
20130801|2013-02-26 09:00,26,50.54,50.57,50.54,50.57,4
20130801|2013-02-26 09:30,26,50.53,50.53,50.27,50.32,30
20130801|2013-02-26 10:00,26,50.29,50.32,50.24,50.24,11
20130801|2013-02-26 10:30,26,50.22,50.22,50.22,50.22,6
20130801|2013-02-26 11:00,26,50.09,50.17,50,50,74
20130801|2013-02-26 11:30,26,49.99,50.03,49.95,49.95,26
20130801|2013-02-26 12:00,26,49.88,49.88,49.8,49.8,7
20130801|2013-02-26 12:30,26,49.79,49.86,49.79,49.86,46
20130801|2013-02-26 13:00,26,49.76,49.92,49.76,49.92,9
20130801|2013-02-26 13:30,26,49.89,49.96,49.73,49.79,45
20130801|2013-02-26 17:00,27,49.9,49.9,49.9,49.9,3
20130801|2013-02-26 17:30,27,49.86,49.86,49.86,49.86,1
20130801|2013-02-26 18:00,27,49.86,49.86,49.86,49.86,1
20130801|2013-02-26 18:30,27,49.88,49.88,49.88,49.88,1
20130801|2013-02-26 19:00,27,49.8,49.84,49.8,49.81,11
20130801|2013-02-26 19:30,27,49.81,49.81,49.81,49.81,1
20130801|2013-02-26 20:00,27,49.73,49.73,49.73,49.73,1
20130801|2013-02-26 20:30,27,49.72,49.72,49.72,49.72,1
20130801|2013-02-26 21:30,27,49.84,49.84,49.84,49.84,1
20130801|2013-02-27 00:30,27,49.95,49.95,49.92,49.92,4
20130801|2013-02-27 01:00,27,49.97,49.97,49.97,49.97,1
20130801|2013-02-27 02:30,27,50,50.05,50,50.05,19
20130801|2013-02-27 05:00,27,50.05,50.05,50.05,50.05,1
20130801|2013-02-27 06:00,27,50.02,50.1,50.02,50.1,12
20130801|2013-02-27 06:30,27,50.2,50.2,50.16,50.2,5
20130801|2013-02-27 07:30,27,50.08,50.08,50.08,50.08,1
20130801|2013-02-27 08:00,27,50.14,50.25,50.12,50.25,20
20130801|2013-02-27 08:30,27,50.18,50.18,50,50.09,21
20130801|2013-02-27 09:30,27,49.94,49.95,49.77,49.82,28
20130801|2013-02-27 10:00,27,49.78,49.85,49.78,49.8,13
20130801|2013-02-27 10:30,27,49.78,49.83,49.67,49.82,16
20130801|2013-02-27 11:00,27,49.76,49.83,49.73,49.83,66
20130801|2013-02-27 11:30,27,49.89,50.21,49.89,50.21,62
20130801|2013-02-27 12:00,27,50.24,50.25,50.14,50.14,20
20130801|2013-02-27 12:30,27,50.09,50.28,50.08,50.23,25
20130801|2013-02-27 13:00,27,50.14,50.14,50.08,50.11,45
20130801|2013-02-27 13:30,27,50.12,50.23,50.06,50.11,297
20130801|2013-02-27 17:00,28,50.01,50.07,50.01,50.07,13
20130801|2013-02-27 23:00,28,49.86,49.86,49.86,49.86,1
20130801|2013-02-28 00:30,28,49.73,49.77,49.73,49.77,3
20130801|2013-02-28 03:30,28,49.82,49.82,49.82,49.82,1
20130801|2013-02-28 07:00,28,49.93,49.95,49.92,49.92,18
20130801|2013-02-28 08:00,28,49.91,49.91,49.91,49.91,1
20130801|2013-02-28 08:30,28,50.02,50.02,50.02,50.02,1
20130801|2013-02-28 09:00,28,50.08,50.11,50.08,50.11,9
20130801|2013-02-28 09:30,28,50.08,50.13,49.99,49.99,33
20130801|2013-02-28 10:00,28,49.97,49.97,49.85,49.89,20
20130801|2013-02-28 10:30,28,49.85,49.85,49.75,49.76,12
20130801|2013-02-28 11:00,28,49.77,49.8,49.7,49.76,23
20130801|2013-02-28 11:30,28,49.72,49.81,49.72,49.72,34
20130801|2013-02-28 12:00,28,49.68,49.7,49.66,49.66,31
20130801|2013-02-28 12:30,28,49.64,49.67,49.64,49.65,7
20130801|2013-02-28 13:00,28,49.59,49.59,49.57,49.58,14
20130801|2013-02-28 13:30,28,49.54,49.61,49.35,49.35,151
20130801|2013-02-28 17:00,1,49.45,49.45,49.43,49.45,16
20130801|2013-02-28 17:30,1,49.45,49.45,49.45,49.45,36
20130801|2013-02-28 18:00,1,49.45,49.45,49.45,49.45,37
20130801|2013-02-28 18:30,1,49.45,49.45,49.45,49.45,16
20130801|2013-02-28 19:00,1,49.45,49.45,49.42,49.42,138
20130801|2013-02-28 20:30,1,49.59,49.59,49.57,49.57,2
20130801|2013-02-28 21:30,1,49.42,49.42,49.42,49.42,2
20130801|2013-02-28 23:30,1,49.42,49.42,49.42,49.42,6
20130801|2013-03-01 01:00,1,49.66,49.66,49.66,49.66,1
20130801|2013-03-01 02:00,1,49.72,49.72,49.7,49.7,2
20130801|2013-03-01 03:30,1,49.5,49.5,49.4,49.4,125
20130801|2013-03-01 04:00,1,49.34,49.34,49.34,49.34,3
20130801|2013-03-01 07:00,1,49.2,49.2,49.2,49.2,55
20130801|2013-03-01 07:30,1,49.17,49.17,49.16,49.16,37
20130801|2013-03-01 08:30,1,49.11,49.11,49,49,12
20130801|2013-03-01 09:30,1,49.15,49.25,49.15,49.25,7
20130801|2013-03-01 10:00,1,49.2,49.21,49.13,49.14,14
20130801|2013-03-01 10:30,1,49.08,49.14,49.08,49.09,13
20130801|2013-03-01 11:00,1,49.14,49.19,49.11,49.11,63
20130801|2013-03-01 11:30,1,49.13,49.19,49.13,49.18,38
20130801|2013-03-01 12:00,1,49.17,49.19,49.1,49.18,61
20130801|2013-03-01 12:30,1,49.2,49.6,49.2,49.58,286
20130801|2013-03-01 13:00,1,49.65,49.74,49.65,49.74,21
20130801|2013-03-01 13:30,1,49.84,50,49.78,50,84
20130801|2013-03-03 17:00,4,49.83,49.83,49.83,49.83,1
20130801|2013-03-03 17:30,4,49.85,49.85,49.85,49.85,1
20130801|2013-03-03 19:00,4,49.87,49.87,49.87,49.87,1
20130801|2013-03-03 21:30,4,49.95,49.95,49.95,49.95,2
20130801|2013-03-03 22:30,4,50.12,50.12,50.12,50.12,10
20130801|2013-03-03 23:30,4,50.05,50.2,50.05,50.2,16
20130801|2013-03-04 00:00,4,50.2,50.2,50.2,50.2,6
20130801|2013-03-04 00:30,4,50.28,50.28,50.12,50.12,5
20130801|2013-03-04 01:00,4,50.04,50.04,50.02,50.02,3
20130801|2013-03-04 01:30,4,50.04,50.04,49.9,49.9,4
20130801|2013-03-04 02:00,4,49.81,49.81,49.81,49.81,1
20130801|2013-03-04 02:30,4,49.82,49.82,49.82,49.82,3
20130801|2013-03-04 06:30,4,50.07,50.12,50.06,50.06,27
20130801|2013-03-04 09:00,4,50.16,50.21,50.16,50.21,10
20130801|2013-03-04 09:30,4,50.2,50.2,50.1,50.14,163
20130801|2013-03-04 10:00,4,50.2,50.2,50.2,50.2,1
20130801|2013-03-04 10:30,4,50.01,50.01,50,50,100
20130801|2013-03-04 11:00,4,50,50.21,49.96,50.21,4
20130801|2013-03-04 11:30,4,50.27,50.35,50.27,50.3,29
20130801|2013-03-04 12:00,4,50.18,50.3,50.18,50.29,33
20130801|2013-03-04 12:30,4,50.31,50.33,50.31,50.33,15
20130801|2013-03-04 13:00,4,50.45,50.59,50.45,50.55,45
20130801|2013-03-04 13:30,4,50.49,50.57,50.4,50.51,54
20130801|2013-03-04 18:00,5,50.61,50.61,50.61,50.61,1
20130801|2013-03-04 19:00,5,50.57,50.57,50.57,50.57,1
20130801|2013-03-04 19:30,5,50.64,50.77,50.64,50.77,4
20130801|2013-03-04 20:30,5,50.59,50.59,50.59,50.59,2
20130801|2013-03-05 01:00,5,50.45,50.45,50.45,50.45,1
20130801|2013-03-05 01:30,5,50.62,50.62,50.61,50.61,4
20130801|2013-03-05 03:00,5,50.5,50.5,50.5,50.5,1
20130801|2013-03-05 06:00,5,50.44,50.44,50.44,50.44,1
20130801|2013-03-05 08:00,5,50.57,50.68,50.5,50.68,6
20130801|2013-03-05 08:30,5,50.78,50.78,50.78,50.78,1
20130801|2013-03-05 09:00,5,50.73,50.79,50.73,50.78,20
20130801|2013-03-05 09:30,5,50.98,50.98,50.8,50.83,15
20130801|2013-03-05 10:00,5,50.83,50.83,50.68,50.69,17
20130801|2013-03-05 10:30,5,50.61,50.61,50.61,50.61,2
20130801|2013-03-05 11:00,5,50.59,50.61,50.52,50.56,35
20130801|2013-03-05 11:30,5,50.58,50.62,50.55,50.58,25
20130801|2013-03-05 12:00,5,50.69,50.69,50.66,50.66,3
20130801|2013-03-05 12:30,5,50.65,50.65,50.4,50.4,15
20130801|2013-03-05 13:00,5,50.41,50.48,50.4,50.42,17
20130801|2013-03-05 13:30,5,50.44,50.45,50.34,50.34,65
20130801|2013-03-05 19:30,6,50.41,50.41,50.41,50.41,1
20130801|2013-03-05 20:30,6,50.57,50.57,50.57,50.57,1
20130801|2013-03-05 23:30,6,50.5,50.5,50.5,50.5,1
20130801|2013-03-06 01:00,6,50.52,50.52,50.51,50.51,3
20130801|2013-03-06 01:30,6,50.49,50.49,50.49,50.49,1
20130801|2013-03-06 04:30,6,50.41,50.41,50.41,50.41,2
20130801|2013-03-06 05:00,6,50.42,50.48,50.42,50.48,24
20130801|2013-03-06 05:30,6,50.45,50.46,50.45,50.46,21
20130801|2013-03-06 06:00,6,50.51,50.51,50.5,50.5,2
20130801|2013-03-06 07:00,6,50.51,50.53,50.51,50.53,7
20130801|2013-03-06 07:30,6,50.39,50.39,50.38,50.39,8
20130801|2013-03-06 08:30,6,50.48,50.48,50.48,50.48,1
20130801|2013-03-06 09:00,6,50.45,50.45,50.22,50.32,20
20130801|2013-03-06 09:30,6,50.3,50.61,50.3,50.52,87
20130801|2013-03-06 10:00,6,50.48,50.48,50.36,50.36,28
20130801|2013-03-06 10:30,6,50.35,50.47,50.34,50.47,49
20130801|2013-03-06 11:00,6,50.42,50.45,50.4,50.4,9
20130801|2013-03-06 11:30,6,50.44,50.45,50.37,50.37,23
20130801|2013-03-06 12:00,6,50.36,50.38,50.28,50.28,22
20130801|2013-03-06 12:30,6,50.28,50.31,50.28,50.3,6
20130801|2013-03-06 13:00,6,50.42,50.42,50.35,50.35,17
20130801|2013-03-06 13:30,6,50.46,50.54,50.46,50.52,32
20130801|2013-03-06 17:00,7,50.52,50.52,50.52,50.52,2
20130801|2013-03-06 20:30,7,50.34,50.34,50.34,50.34,1
20130801|2013-03-06 21:00,7,50.23,50.23,50.2,50.2,2
20130801|2013-03-07 03:30,7,50.58,50.58,50.58,50.58,1
20130801|2013-03-07 05:00,7,50.59,50.59,50.59,50.59,1
20130801|2013-03-07 07:30,7,50.54,50.58,50.41,50.41,10
20130801|2013-03-07 08:00,7,50.54,50.54,50.54,50.54,2
20130801|2013-03-07 09:00,7,50.62,50.62,50.59,50.6,6
20130801|2013-03-07 09:30,7,50.58,50.6,50.51,50.59,17
20130801|2013-03-07 10:00,7,50.55,50.58,50.55,50.56,4
20130801|2013-03-07 10:30,7,50.57,50.57,50.55,50.57,25
20130801|2013-03-07 11:00,7,50.57,50.9,50.55,50.88,82
20130801|2013-03-07 11:30,7,50.85,50.87,50.81,50.87,17
20130801|2013-03-07 12:00,7,50.87,50.93,50.86,50.86,14
20130801|2013-03-07 12:30,7,50.87,50.96,50.87,50.91,34
20130801|2013-03-07 13:00,7,50.93,50.93,50.86,50.86,11
20130801|2013-03-07 13:30,7,50.84,50.87,50.75,50.8,90
20130801|2013-03-07 17:00,8,50.71,50.74,50.71,50.74,2
20130801|2013-03-07 18:30,8,50.8,50.8,50.8,50.8,2
20130801|2013-03-07 19:00,8,50.75,50.94,50.73,50.84,35
20130801|2013-03-07 19:30,8,50.78,50.83,50.73,50.73,29
20130801|2013-03-07 20:00,8,50.73,50.73,50.73,50.73,4
20130801|2013-03-07 20:30,8,50.76,50.78,50.72,50.75,8
20130801|2013-03-07 21:00,8,50.75,50.79,50.74,50.79,7
20130801|2013-03-07 23:00,8,50.82,50.82,50.82,50.82,1
20130801|2013-03-07 23:30,8,50.8,50.8,50.8,50.8,1
20130801|2013-03-08 01:30,8,50.8,50.8,50.8,50.8,1
20130801|2013-03-08 03:00,8,50.84,50.84,50.84,50.84,2
20130801|2013-03-08 04:00,8,50.79,50.79,50.79,50.79,1
20130801|2013-03-08 04:30,8,50.87,50.87,50.87,50.87,3
20130801|2013-03-08 05:00,8,50.84,50.84,50.83,50.83,2
20130801|2013-03-08 05:30,8,50.79,50.79,50.79,50.79,1
20130801|2013-03-08 06:00,8,50.7,50.7,50.7,50.7,1
20130801|2013-03-08 06:30,8,50.64,50.64,50.64,50.64,1
20130801|2013-03-08 07:00,8,50.53,50.53,50.53,50.53,2
20130801|2013-03-08 07:30,8,50.57,50.58,50.56,50.56,11
20130801|2013-03-08 08:00,8,50.59,50.68,50.59,50.63,42
20130801|2013-03-08 09:00,8,50.74,50.77,50.74,50.77,4
20130801|2013-03-08 09:30,8,50.74,50.77,50.47,50.5,125
20130801|2013-03-08 10:00,8,50.44,50.45,50.38,50.42,19
20130801|2013-03-08 10:30,8,50.4,50.45,50.4,50.45,15
20130801|2013-03-08 11:00,8,50.4,50.55,50.17,50.45,28
20130801|2013-03-08 11:30,8,50.31,50.44,50.31,50.44,16
20130801|2013-03-08 12:00,8,50.55,50.67,50.55,50.63,9
20130801|2013-03-08 12:30,8,50.68,50.68,50.58,50.58,2
20130801|2013-03-08 13:00,8,50.54,50.62,50.42,50.55,187
20130801|2013-03-08 13:30,8,50.49,50.61,50.4,50.4,115
20130801|2013-03-10 17:00,11,50.58,50.58,50.57,50.57,2
20130801|2013-03-10 18:30,11,50.49,50.49,50.49,50.49,17
20130801|2013-03-10 19:00,11,50.55,50.55,50.55,50.55,1
20130801|2013-03-10 20:00,11,50.49,50.49,50.49,50.49,5
20130801|2013-03-10 20:30,11,50.49,50.49,50.48,50.48,31
20130801|2013-03-11 00:30,11,50.46,50.46,50.4,50.4,11
20130801|2013-03-11 01:00,11,50.32,50.33,50.32,50.33,3
20130801|2013-03-11 03:00,11,50.36,50.36,50.36,50.36,6
20130801|2013-03-11 08:30,11,50.45,50.46,50.45,50.46,3
20130801|2013-03-11 09:00,11,50.4,50.4,50.4,50.4,1
20130801|2013-03-11 09:30,11,50.56,50.7,50.54,50.54,45
20130801|2013-03-11 10:00,11,50.49,50.57,50.42,50.57,54
20130801|2013-03-11 10:30,11,50.58,50.6,50.5,50.5,33
20130801|2013-03-11 11:00,11,50.54,50.54,50.54,50.54,4
20130801|2013-03-11 12:00,11,50.64,50.65,50.6,50.65,16
20130801|2013-03-11 12:30,11,50.62,50.62,50.53,50.53,14
20130801|2013-03-11 13:00,11,50.55,50.61,50.5,50.5,22
20130801|2013-03-11 13:30,11,50.53,50.54,50.46,50.5,32
20130801|2013-03-11 17:00,12,50.5,50.5,50.48,50.48,5
20130801|2013-03-11 18:30,12,50.38,50.38,50.38,50.38,1
20130801|2013-03-11 19:00,12,50.41,50.42,50.41,50.42,3
20130801|2013-03-11 20:00,12,50.38,50.39,50.31,50.39,4
20130801|2013-03-11 20:30,12,50.31,50.31,50.31,50.31,1
20130801|2013-03-11 21:30,12,50.19,50.19,50.19,50.19,1
20130801|2013-03-11 22:00,12,50.17,50.17,50.17,50.17,1
20130801|2013-03-12 01:00,12,50.25,50.25,50.25,50.25,1
20130801|2013-03-12 01:30,12,50.23,50.23,50.21,50.21,10
20130801|2013-03-12 02:00,12,50.12,50.16,50.12,50.15,5
20130801|2013-03-12 02:30,12,50.15,50.15,50.15,50.15,1
20130801|2013-03-12 03:00,12,50.15,50.15,50.15,50.15,1
20130801|2013-03-12 06:00,12,50.27,50.27,50.27,50.27,1
20130801|2013-03-12 07:00,12,50.3,50.3,50.3,50.3,2
20130801|2013-03-12 07:30,12,50.33,50.33,50.31,50.32,5
20130801|2013-03-12 08:00,12,50.37,50.37,50.37,50.37,1
20130801|2013-03-12 08:30,12,50.48,50.5,50.39,50.42,138
20130801|2013-03-12 09:00,12,50.44,50.52,50.41,50.52,8
20130801|2013-03-12 09:30,12,50.45,50.53,50.45,50.53,3
20130801|2013-03-12 10:00,12,50.53,50.53,50.4,50.41,27
20130801|2013-03-12 10:30,12,50.4,50.4,50.3,50.3,24
20130801|2013-03-12 11:00,12,50.26,50.26,50.16,50.16,15
20130801|2013-03-12 11:30,12,50.1,50.27,50.1,50.27,16
20130801|2013-03-12 12:00,12,50.15,50.22,50.15,50.22,27
20130801|2013-03-12 12:30,12,50.14,50.14,50.12,50.12,2
20130801|2013-03-12 13:00,12,50.08,50.22,50.05,50.16,52
20130801|2013-03-12 13:30,12,50.18,50.21,50.1,50.15,175
20130801|2013-03-12 20:00,13,50,50,49.97,49.97,96
20130801|2013-03-12 21:00,13,49.96,49.98,49.96,49.98,2
20130801|2013-03-12 22:00,13,49.99,49.99,49.99,49.99,1
20130801|2013-03-13 00:30,13,49.98,49.98,49.98,49.98,2
20130801|2013-03-13 03:30,13,49.98,50.02,49.98,50.02,9
20130801|2013-03-13 04:00,13,49.94,49.94,49.87,49.92,6
20130801|2013-03-13 04:30,13,49.94,49.94,49.94,49.94,1
20130801|2013-03-13 05:30,13,49.94,49.97,49.94,49.97,3
20130801|2013-03-13 06:30,13,49.91,49.91,49.82,49.82,8
20130801|2013-03-13 07:00,13,49.79,49.85,49.79,49.84,5
20130801|2013-03-13 07:30,13,49.75,49.85,49.75,49.83,40
20130801|2013-03-13 08:00,13,49.93,49.95,49.88,49.91,10
20130801|2013-03-13 08:30,13,49.89,49.91,49.88,49.91,4
20130801|2013-03-13 09:00,13,49.86,49.9,49.75,49.78,34
20130801|2013-03-13 09:30,13,49.79,49.83,49.74,49.78,86
20130801|2013-03-13 10:00,13,49.79,49.79,49.66,49.68,24
20130801|2013-03-13 10:30,13,49.65,49.65,49.55,49.62,24
20130801|2013-03-13 11:00,13,49.56,49.56,49.44,49.49,55
20130801|2013-03-13 11:30,13,49.49,49.61,49.49,49.54,33
20130801|2013-03-13 12:00,13,49.59,49.75,49.59,49.75,13
20130801|2013-03-13 12:30,13,49.72,49.75,49.66,49.66,13
20130801|2013-03-13 13:00,13,49.69,49.77,49.69,49.74,33
20130801|2013-03-13 13:30,13,49.82,49.97,49.66,49.66,365
20130801|2013-03-13 17:00,14,49.84,49.84,49.8,49.8,8
20130801|2013-03-13 23:30,14,49.65,49.65,49.65,49.65,13
20130801|2013-03-14 00:00,14,49.68,49.68,49.64,49.65,4
20130801|2013-03-14 00:30,14,49.66,49.66,49.46,49.46,5
20130801|2013-03-14 02:00,14,49.53,49.53,49.53,49.53,2
20130801|2013-03-14 02:30,14,49.54,49.54,49.5,49.5,3
20130801|2013-03-14 04:30,14,49.5,49.5,49.5,49.5,1
20130801|2013-03-14 05:30,14,49.43,49.43,49.43,49.43,1
20130801|2013-03-14 06:30,14,49.34,49.49,49.34,49.49,7
20130801|2013-03-14 07:00,14,49.47,49.5,49.47,49.5,5
20130801|2013-03-14 07:30,14,49.42,49.5,49.41,49.47,26
20130801|2013-03-14 08:30,14,49.57,49.61,49.57,49.61,3
20130801|2013-03-14 09:00,14,49.66,49.7,49.64,49.65,112
20130801|2013-03-14 09:30,14,49.67,49.69,49.4,49.49,28
20130801|2013-03-14 10:00,14,49.52,49.64,49.52,49.63,23
20130801|2013-03-14 10:30,14,49.57,49.58,49.5,49.53,41
20130801|2013-03-14 11:00,14,49.51,49.54,49.49,49.54,6
20130801|2013-03-14 11:30,14,49.47,49.52,49.45,49.48,19
20130801|2013-03-14 12:00,14,49.51,49.51,49.46,49.46,6
20130801|2013-03-14 12:30,14,49.4,49.45,49.35,49.35,67
20130801|2013-03-14 13:00,14,49.33,49.35,49.28,49.35,149
20130801|2013-03-14 13:30,14,49.41,49.6,49.39,49.6,177
20130801|2013-03-14 17:00,15,49.67,49.78,49.67,49.74,6
20130801|2013-03-14 17:30,15,49.68,49.68,49.68,49.68,2
20130801|2013-03-14 18:30,15,49.64,49.64,49.64,49.64,1
20130801|2013-03-14 20:30,15,49.67,49.67,49.67,49.67,1
20130801|2013-03-14 21:00,15,49.68,49.68,49.68,49.68,1
20130801|2013-03-14 21:30,15,49.69,49.69,49.69,49.69,1
20130801|2013-03-14 22:00,15,49.8,49.82,49.8,49.82,2
20130801|2013-03-15 00:00,15,49.94,49.95,49.92,49.95,6
20130801|2013-03-15 00:30,15,49.9,49.9,49.9,49.9,1
20130801|2013-03-15 01:00,15,50.06,50.1,50.06,50.1,3
20130801|2013-03-15 01:30,15,50.2,50.2,50.2,50.2,1
20130801|2013-03-15 02:00,15,50.04,50.04,50.04,50.04,1
20130801|2013-03-15 02:30,15,50.09,50.09,50.09,50.09,1
20130801|2013-03-15 05:00,15,49.91,49.91,49.91,49.91,2
20130801|2013-03-15 06:00,15,49.98,49.98,49.98,49.98,1
20130801|2013-03-15 07:30,15,49.87,49.87,49.87,49.87,1
20130801|2013-03-15 08:30,15,49.97,49.97,49.82,49.82,33
20130801|2013-03-15 09:00,15,49.84,49.88,49.84,49.87,14
20130801|2013-03-15 09:30,15,49.88,50.06,49.81,50.03,47
20130801|2013-03-15 10:00,15,50.04,50.32,50.03,50.19,81
20130801|2013-03-15 10:30,15,50.25,50.35,50.24,50.34,37
20130801|2013-03-15 11:00,15,50.19,50.25,50.08,50.13,40
20130801|2013-03-15 11:30,15,50.15,50.15,50.06,50.06,15
20130801|2013-03-15 12:00,15,50.08,50.14,50.03,50.03,24
20130801|2013-03-15 12:30,15,50.05,50.07,50.05,50.07,2
20130801|2013-03-15 13:00,15,50.05,50.05,50.02,50.03,20
20130801|2013-03-15 13:30,15,49.99,50.13,49.99,50.12,54
20130801|2013-03-17 17:00,18,50.03,50.03,49.85,49.93,13
20130801|2013-03-17 19:30,18,49.9,49.9,49.9,49.9,1
20130801|2013-03-17 20:00,18,49.77,49.77,49.5,49.68,6
20130801|2013-03-17 21:00,18,49.75,49.75,49.71,49.71,2
20130801|2013-03-18 00:30,18,49.61,49.63,49.61,49.63,2
20130801|2013-03-18 01:30,18,49.65,49.66,49.65,49.66,15
20130801|2013-03-18 02:00,18,49.7,49.7,49.7,49.7,1
20130801|2013-03-18 03:30,18,49.79,49.79,49.75,49.75,6
20130801|2013-03-18 04:30,18,49.7,49.7,49.7,49.7,1
20130801|2013-03-18 05:00,18,49.58,49.58,49.58,49.58,2
20130801|2013-03-18 05:30,18,49.62,49.62,49.61,49.61,3
20130801|2013-03-18 06:00,18,49.72,49.72,49.72,49.72,1
20130801|2013-03-18 06:30,18,49.7,49.75,49.66,49.67,11
20130801|2013-03-18 07:00,18,49.69,49.69,49.68,49.69,6
20130801|2013-03-18 07:30,18,49.7,49.7,49.67,49.68,4
20130801|2013-03-18 08:00,18,49.68,49.82,49.68,49.8,10
20130801|2013-03-18 08:30,18,49.8,49.8,49.8,49.8,1
20130801|2013-03-18 09:00,18,49.81,49.84,49.81,49.84,4
20130801|2013-03-18 09:30,18,49.71,49.72,49.45,49.61,48
20130801|2013-03-18 10:00,18,49.62,49.63,49.5,49.51,30
20130801|2013-03-18 10:30,18,49.49,49.54,49.47,49.5,42
20130801|2013-03-18 11:00,18,49.48,49.48,49.48,49.48,1
20130801|2013-03-18 11:30,18,49.51,49.61,49.5,49.61,17
20130801|2013-03-18 12:00,18,49.71,49.85,49.71,49.83,33
20130801|2013-03-18 12:30,18,49.85,49.85,49.74,49.74,20
20130801|2013-03-18 13:00,18,49.81,49.88,49.8,49.88,48
20130801|2013-03-18 13:30,18,49.9,49.95,49.89,49.91,51
20130801|2013-03-18 20:30,19,49.97,49.97,49.97,49.97,4
20130801|2013-03-18 21:00,19,50.02,50.02,50.02,50.02,1
20130801|2013-03-18 22:30,19,50,50.01,50,50.01,12
20130801|2013-03-18 23:30,19,50.09,50.09,50.09,50.09,1
20130801|2013-03-19 00:30,19,50.03,50.03,50.01,50.01,2
20130801|2013-03-19 03:00,19,50.08,50.08,50.08,50.08,2
20130801|2013-03-19 03:30,19,49.93,49.93,49.88,49.88,20
20130801|2013-03-19 04:00,19,49.89,49.89,49.89,49.89,2
20130801|2013-03-19 04:30,19,49.94,49.94,49.94,49.94,1
20130801|2013-03-19 05:30,19,49.9,49.9,49.9,49.9,1
20130801|2013-03-19 06:30,19,49.97,49.97,49.97,49.97,37
20130801|2013-03-19 07:00,19,49.91,49.91,49.79,49.79,9
20130801|2013-03-19 07:30,19,49.72,49.77,49.72,49.77,5
20130801|2013-03-19 08:00,19,49.71,49.72,49.71,49.72,3
20130801|2013-03-19 08:30,19,49.65,49.68,49.59,49.59,7
20130801|2013-03-19 09:00,19,49.68,49.78,49.68,49.78,3
20130801|2013-03-19 09:30,19,49.85,49.87,49.76,49.77,91
20130801|2013-03-19 10:00,19,49.73,49.84,49.73,49.84,139
20130801|2013-03-19 10:30,19,49.85,49.96,49.85,49.94,8
20130801|2013-03-19 11:00,19,49.76,49.76,49.69,49.7,11
20130801|2013-03-19 11:30,19,49.75,49.75,49.69,49.69,4
20130801|2013-03-19 12:00,19,49.7,49.71,49.68,49.71,23
20130801|2013-03-19 12:30,19,49.66,49.68,49.56,49.63,16
20130801|2013-03-19 13:00,19,49.57,49.64,49.57,49.57,66
20130801|2013-03-19 13:30,19,49.66,49.7,49.58,49.58,89
20130801|2013-03-19 17:00,20,49.68,49.73,49.67,49.73,5
20130801|2013-03-19 17:30,20,49.83,49.83,49.83,49.83,24
20130801|2013-03-19 18:00,20,49.83,49.83,49.79,49.79,24
20130801|2013-03-19 18:30,20,49.81,49.81,49.81,49.81,2
20130801|2013-03-19 19:00,20,49.81,49.81,49.81,49.81,7
20130801|2013-03-19 19:30,20,49.73,49.73,49.73,49.73,1
20130801|2013-03-19 20:00,20,49.79,49.84,49.79,49.84,5
20130801|2013-03-19 20:30,20,49.77,49.79,49.77,49.79,3
20130801|2013-03-19 22:30,20,49.91,49.91,49.91,49.91,2
20130801|2013-03-20 01:00,20,49.77,49.77,49.77,49.77,1
20130801|2013-03-20 01:30,20,49.86,49.86,49.86,49.86,29
20130801|2013-03-20 03:00,20,49.82,49.82,49.82,49.82,2
20130801|2013-03-20 04:00,20,49.77,49.77,49.74,49.74,4
20130801|2013-03-20 06:00,20,49.87,49.87,49.84,49.84,3
20130801|2013-03-20 06:30,20,49.81,49.81,49.81,49.81,1
20130801|2013-03-20 07:00,20,49.8,49.8,49.78,49.79,5
20130801|2013-03-20 07:30,20,49.85,50,49.83,50,21
20130801|2013-03-20 08:00,20,50,50.05,49.99,49.99,63
20130801|2013-03-20 08:30,20,49.98,49.98,49.95,49.97,97
20130801|2013-03-20 09:00,20,49.95,49.98,49.9,49.9,50
20130801|2013-03-20 09:30,20,49.89,49.9,49.73,49.88,144
20130801|2013-03-20 10:00,20,50.03,50.24,50.01,50.07,77
20130801|2013-03-20 10:30,20,50.13,50.14,50.05,50.13,32
20130801|2013-03-20 11:00,20,50.14,50.16,50.05,50.05,29
20130801|2013-03-20 11:30,20,50,50,50,50,5
20130801|2013-03-20 12:00,20,50.05,50.05,49.98,49.98,8
20130801|2013-03-20 12:30,20,49.98,50.14,49.98,50.14,19
20130801|2013-03-20 13:00,20,50.16,50.16,50.13,50.14,25
20130801|2013-03-20 13:30,20,50.09,50.17,49.98,50.03,99
20130801|2013-03-20 18:00,21,50.14,50.14,50.14,50.14,1
20130801|2013-03-20 20:00,21,50.36,50.36,50.36,50.36,2
20130801|2013-03-20 21:00,21,50.38,50.38,50.38,50.38,1
20130801|2013-03-21 02:00,21,50.42,50.42,50.42,50.42,6
20130801|2013-03-21 03:00,21,50.48,50.52,50.48,50.52,7
20130801|2013-03-21 03:30,21,50.43,50.43,50.42,50.42,11
20130801|2013-03-21 04:30,21,50.44,50.44,50.43,50.43,2
20130801|2013-03-21 05:00,21,50.4,50.4,50.36,50.37,3
20130801|2013-03-21 06:30,21,50.35,50.35,50.35,50.35,1
20130801|2013-03-21 08:00,21,50.28,50.28,50.28,50.28,1
20130801|2013-03-21 09:00,21,50.3,50.3,50.27,50.29,7
20130801|2013-03-21 09:30,21,50.29,50.43,50.25,50.42,36
20130801|2013-03-21 10:00,21,50.44,50.59,50.4,50.41,68
20130801|2013-03-21 10:30,21,50.41,50.41,50.35,50.4,20
20130801|2013-03-21 11:00,21,50.38,50.44,50.38,50.41,45
20130801|2013-03-21 11:30,21,50.4,50.4,50.4,50.4,1
20130801|2013-03-21 12:00,21,50.42,50.52,50.42,50.49,34
20130801|2013-03-21 12:30,21,50.45,50.54,50.45,50.47,12
20130801|2013-03-21 13:00,21,50.43,50.43,50.42,50.42,10
20130801|2013-03-21 13:30,21,50.53,50.59,50.49,50.51,73
20130801|2013-03-22 04:30,22,50.51,50.65,50.51,50.64,11
20130801|2013-03-22 05:30,22,50.56,50.56,50.56,50.56,2
20130801|2013-03-22 06:30,22,50.62,50.73,50.5,50.5,80
20130801|2013-03-22 08:00,22,50.46,50.49,50.46,50.49,6
20130801|2013-03-22 08:30,22,50.55,50.56,50.55,50.56,2
20130801|2013-03-22 09:00,22,50.57,50.69,50.57,50.69,58
20130801|2013-03-22 09:30,22,50.69,50.69,50.36,50.44,92
20130801|2013-03-22 10:30,22,50.26,50.31,50.26,50.3,5
20130801|2013-03-22 11:00,22,50.32,50.53,50.32,50.48,55
20130801|2013-03-22 11:30,22,50.49,50.51,50.49,50.51,2
20130801|2013-03-22 12:00,22,50.51,50.63,50.49,50.63,26
20130801|2013-03-22 12:30,22,50.64,50.68,50.62,50.62,167
20130801|2013-03-22 13:00,22,50.62,50.62,50.45,50.45,62
20130801|2013-03-22 13:30,22,50.52,50.62,50.49,50.53,49
20130801|2013-03-25 01:30,25,50.52,50.52,50.52,50.52,2
20130801|2013-03-25 04:00,25,50.44,50.44,50.44,50.44,1
20130801|2013-03-25 05:00,25,50.36,50.36,50.36,50.36,1
20130801|2013-03-25 05:30,25,50.4,50.4,50.4,50.4,3
20130801|2013-03-25 06:30,25,50.44,50.44,50.44,50.44,2
20130801|2013-03-25 07:00,25,50.45,50.45,50.45,50.45,3
20130801|2013-03-25 07:30,25,50.37,50.43,50.37,50.43,4
20130801|2013-03-25 08:00,25,50.4,50.41,50.39,50.41,4
20130801|2013-03-25 08:30,25,50.42,50.47,50.39,50.47,13
20130801|2013-03-25 09:00,25,50.49,50.58,50.47,50.47,30
20130801|2013-03-25 09:30,25,50.55,50.63,50.55,50.63,110
20130801|2013-03-25 10:00,25,50.57,50.57,50.5,50.56,37
20130801|2013-03-25 10:30,25,50.55,50.61,50.52,50.53,31
20130801|2013-03-25 11:00,25,50.53,50.58,50.52,50.54,23
20130801|2013-03-25 11:30,25,50.57,50.59,50.51,50.51,19
20130801|2013-03-25 12:00,25,50.57,50.57,50.41,50.47,56
20130801|2013-03-25 12:30,25,50.49,50.51,50.46,50.51,26
20130801|2013-03-25 13:00,25,50.55,50.56,50.53,50.55,19
20130801|2013-03-25 13:30,25,50.56,50.64,50.51,50.64,50
20130801|2013-03-25 17:00,26,50.63,50.63,50.63,50.63,1
20130801|2013-03-26 03:00,26,50.44,50.44,50.43,50.43,6
20130801|2013-03-26 03:30,26,50.47,50.47,50.47,50.47,1
20130801|2013-03-26 04:30,26,50.46,50.46,50.46,50.46,3
20130801|2013-03-26 05:30,26,50.54,50.54,50.54,50.54,6
20130801|2013-03-26 06:00,26,50.53,50.53,50.53,50.53,1
20130801|2013-03-26 08:00,26,50.53,50.58,50.49,50.55,10
20130801|2013-03-26 08:30,26,50.55,50.58,50.51,50.58,3
20130801|2013-03-26 09:00,26,50.63,50.64,50.61,50.61,9
20130801|2013-03-26 09:30,26,50.71,50.71,50.63,50.64,21
20130801|2013-03-26 10:00,26,50.64,50.7,50.64,50.68,29
20130801|2013-03-26 10:30,26,50.75,51.04,50.75,50.96,220
20130801|2013-03-26 11:00,26,50.96,50.97,50.92,50.95,18
20130801|2013-03-26 11:30,26,50.97,50.97,50.87,50.89,20
20130801|2013-03-26 12:00,26,50.9,51,50.9,51,19
20130801|2013-03-26 12:30,26,50.98,50.99,50.97,50.97,28
20130801|2013-03-26 13:00,26,50.98,51.01,50.97,51.01,17
20130801|2013-03-26 13:30,26,51.01,51.06,50.93,50.95,89
20130801|2013-03-26 17:00,27,50.9,50.9,50.9,50.9,1
20130801|2013-03-26 19:00,27,50.84,50.85,50.84,50.84,4
20130801|2013-03-26 20:00,27,50.84,50.84,50.82,50.82,2
20130801|2013-03-26 20:30,27,50.81,50.81,50.81,50.81,1
20130801|2013-03-26 21:30,27,50.78,50.78,50.78,50.78,1
20130801|2013-03-26 22:00,27,50.8,50.8,50.8,50.8,1
20130801|2013-03-27 02:00,27,51.05,51.05,51.05,51.05,2
20130801|2013-03-27 02:30,27,50.99,50.99,50.99,50.99,1
20130801|2013-03-27 03:30,27,50.95,50.95,50.95,50.95,1
20130801|2013-03-27 05:30,27,51.03,51.03,51.03,51.03,1
20130801|2013-03-27 06:00,27,51.13,51.13,51.13,51.13,1
20130801|2013-03-27 06:30,27,51.11,51.11,51.08,51.08,2
20130801|2013-03-27 07:30,27,51.04,51.04,51.04,51.04,2
20130801|2013-03-27 08:00,27,51.08,51.09,51.08,51.09,4
20130801|2013-03-27 08:30,27,51.05,51.07,50.91,50.91,155
20130801|2013-03-27 09:00,27,50.98,50.98,50.98,50.98,1
20130801|2013-03-27 09:30,27,50.99,51.06,50.99,51.01,16
20130801|2013-03-27 10:00,27,51.01,51.03,51,51.01,14
20130801|2013-03-27 10:30,27,50.99,50.99,50.92,50.92,23
20130801|2013-03-27 11:00,27,50.94,50.95,50.92,50.95,58
20130801|2013-03-27 11:30,27,50.94,50.97,50.88,50.94,34
20130801|2013-03-27 12:00,27,51.01,51.01,51.01,51.01,7
20130801|2013-03-27 12:30,27,51,51.02,50.94,50.98,54
20130801|2013-03-27 13:00,27,51.02,51.04,50.93,50.96,16
20130801|2013-03-27 13:30,27,50.92,50.97,50.87,50.97,61
20130801|2013-03-27 18:30,28,50.88,50.88,50.88,50.88,1
20130801|2013-03-28 00:30,28,50.64,50.64,50.64,50.64,1
20130801|2013-03-28 01:00,28,50.65,50.65,50.65,50.65,10
20130801|2013-03-28 02:00,28,50.66,50.66,50.66,50.66,1
20130801|2013-03-28 04:00,28,50.66,50.66,50.66,50.66,1
20130801|2013-03-28 05:00,28,50.75,50.75,50.75,50.75,1
20130801|2013-03-28 06:00,28,50.75,50.75,50.75,50.75,2
20130801|2013-03-28 06:30,28,50.72,50.73,50.72,50.73,2
20130801|2013-03-28 07:00,28,50.8,50.8,50.79,50.79,5
20130801|2013-03-28 07:30,28,50.72,50.72,50.72,50.72,1
20130801|2013-03-28 08:00,28,50.67,50.67,50.67,50.67,2
20130801|2013-03-28 08:30,28,50.64,50.69,50.64,50.69,6
20130801|2013-03-28 09:00,28,50.77,50.77,50.69,50.76,51
20130801|2013-03-28 09:30,28,50.76,50.79,50.71,50.75,43
20130801|2013-03-28 10:00,28,50.77,50.8,50.76,50.77,47
20130801|2013-03-28 10:30,28,50.78,50.78,50.66,50.66,30
20130801|2013-03-28 11:00,28,50.6,50.6,49.73,49.82,158
20130801|2013-03-28 11:30,28,49.87,50.35,49.85,50.18,69
20130801|2013-03-28 12:00,28,50.13,50.2,50.09,50.12,16
20130801|2013-03-28 12:30,28,50.08,50.08,50.05,50.06,6
20130801|2013-03-28 13:00,28,50.03,50.24,50.03,50.11,24
20130801|2013-03-28 13:30,28,50.22,50.44,50.11,50.41,86
20130801|2013-03-31 18:00,1,50.35,50.45,50.35,50.45,9
20130801|2013-03-31 19:00,1,50.4,50.4,50.4,50.4,1
20130801|2013-03-31 20:00,1,50.13,50.13,50.13,50.13,1
20130801|2013-04-01 01:30,1,49.84,49.85,49.84,49.85,2
20130801|2013-04-01 02:00,1,49.83,49.83,49.83,49.83,3
20130801|2013-04-01 03:00,1,49.81,49.81,49.81,49.81,2
20130801|2013-04-01 04:30,1,49.71,49.74,49.61,49.74,92
20130801|2013-04-01 05:00,1,49.74,49.74,49.73,49.74,88
20130801|2013-04-01 05:30,1,49.76,49.78,49.76,49.78,6
20130801|2013-04-01 06:30,1,49.78,49.8,49.77,49.8,5
20130801|2013-04-01 08:00,1,49.96,49.96,49.96,49.96,5
20130801|2013-04-01 09:00,1,49.88,49.93,49.88,49.92,7
20130801|2013-04-01 09:30,1,50.02,50.24,50,50.05,145
20130801|2013-04-01 10:00,1,50.11,50.12,50.11,50.12,3
20130801|2013-04-01 10:30,1,50.16,50.47,50.16,50.47,17
20130801|2013-04-01 11:00,1,50.5,50.53,50.48,50.53,4
20130801|2013-04-01 11:30,1,50.53,50.53,50.43,50.45,168
20130801|2013-04-01 12:00,1,50.45,50.59,50.45,50.45,122
20130801|2013-04-01 12:30,1,50.48,50.6,50.48,50.58,108
20130801|2013-04-01 13:00,1,50.7,50.76,50.56,50.56,20
20130801|2013-04-01 13:30,1,50.5,50.54,50.33,50.38,162
20130801|2013-04-01 17:00,2,50.37,50.37,50.37,50.37,1
20130801|2013-04-01 17:30,2,50.47,50.47,50.41,50.41,11
20130801|2013-04-01 19:30,2,50.34,50.34,50.34,50.34,1
20130801|2013-04-01 21:30,2,50.26,50.26,50.26,50.26,1
20130801|2013-04-01 22:00,2,50.28,50.3,50.28,50.3,6
20130801|2013-04-02 00:30,2,50.33,50.38,50.33,50.38,17
20130801|2013-04-02 01:30,2,50.26,50.35,50.2,50.35,11
20130801|2013-04-02 03:30,2,50.33,50.33,50.33,50.33,1
20130801|2013-04-02 06:30,2,50.36,50.43,50.36,50.43,3
20130801|2013-04-02 07:00,2,50.46,50.48,50.46,50.47,8
20130801|2013-04-02 07:30,2,50.47,50.51,50.47,50.51,3
20130801|2013-04-02 08:00,2,50.53,50.53,50.41,50.41,3
20130801|2013-04-02 08:30,2,50.45,50.53,50.45,50.53,5
20130801|2013-04-02 09:00,2,50.54,50.54,50.28,50.3,52
20130801|2013-04-02 09:30,2,50.31,50.33,50.04,50.07,92
20130801|2013-04-02 10:00,2,49.99,50.03,49.99,50.03,14
20130801|2013-04-02 10:30,2,50,50,49.9,49.9,49
20130801|2013-04-02 11:00,2,50.03,50.04,49.88,49.89,23
20130801|2013-04-02 11:30,2,49.89,49.94,49.86,49.94,69
20130801|2013-04-02 12:00,2,49.92,49.94,49.87,49.87,18
20130801|2013-04-02 12:30,2,49.85,49.85,49.78,49.79,84
20130801|2013-04-02 13:00,2,49.79,50.03,49.78,50,48
20130801|2013-04-02 13:30,2,50.03,50.03,49.83,49.92,228
20130801|2013-04-02 17:00,3,50.06,50.13,50.06,50.13,8
20130801|2013-04-02 18:00,3,50.04,50.04,50,50,7
20130801|2013-04-02 19:30,3,49.89,49.89,49.81,49.81,4
20130801|2013-04-02 20:00,3,49.72,49.89,49.72,49.89,7
20130801|2013-04-02 21:00,3,49.78,49.78,49.77,49.77,2
20130801|2013-04-02 21:30,3,49.75,49.86,49.75,49.86,3
20130801|2013-04-02 22:00,3,49.82,49.85,49.75,49.75,4
20130801|2013-04-02 23:00,3,49.79,49.79,49.79,49.79,2
20130801|2013-04-03 00:30,3,49.87,49.87,49.87,49.87,2
20130801|2013-04-03 01:30,3,49.8,49.85,49.8,49.85,22
20130801|2013-04-03 03:00,3,49.86,49.88,49.86,49.88,2
20130801|2013-04-03 03:30,3,49.94,49.94,49.94,49.94,1
20130801|2013-04-03 04:00,3,50.04,50.05,50,50,11
20130801|2013-04-03 04:30,3,50,50.01,49.98,49.98,7
20130801|2013-04-03 05:30,3,49.99,50.02,49.94,49.94,7
20130801|2013-04-03 06:30,3,50.02,50.02,50.02,50.02,1
20130801|2013-04-03 07:00,3,49.96,49.96,49.89,49.89,3
20130801|2013-04-03 07:30,3,49.93,49.93,49.9,49.9,2
20130801|2013-04-03 08:00,3,49.92,49.92,49.89,49.89,2
20130801|2013-04-03 08:30,3,49.95,50,49.94,50,70
20130801|2013-04-03 09:00,3,50.02,50.08,50,50.07,14
20130801|2013-04-03 09:30,3,50.06,50.07,49.86,49.98,261
20130801|2013-04-03 10:00,3,49.95,49.96,49.85,49.87,54
20130801|2013-04-03 10:30,3,49.85,49.85,49.73,49.84,79
20130801|2013-04-03 11:00,3,49.84,49.84,49.66,49.66,78
20130801|2013-04-03 11:30,3,49.69,49.69,49.6,49.63,131
20130801|2013-04-03 12:00,3,49.68,49.69,49.61,49.64,29
20130801|2013-04-03 12:30,3,49.61,49.64,49.58,49.62,9
20130801|2013-04-03 13:00,3,49.62,49.73,49.6,49.66,29
20130801|2013-04-03 13:30,3,49.62,49.63,49.43,49.48,136
20130801|2013-04-03 17:00,4,49.46,49.46,49.46,49.46,1
20130801|2013-04-03 20:00,4,49.36,49.36,49.36,49.36,1
20130801|2013-04-03 21:00,4,49.31,49.31,49.3,49.3,2
20130801|2013-04-04 01:00,4,49.33,49.36,49.33,49.36,10
20130801|2013-04-04 02:30,4,49.36,49.42,49.36,49.42,8
20130801|2013-04-04 03:00,4,49.35,49.35,49.35,49.35,40
20130801|2013-04-04 03:30,4,49.35,49.36,49.33,49.35,64
20130801|2013-04-04 04:00,4,49.3,49.34,49.3,49.3,9
20130801|2013-04-04 05:00,4,49.48,49.48,49.48,49.48,1
20130801|2013-04-04 06:00,4,49.55,49.55,49.55,49.55,1
20130801|2013-04-04 06:30,4,49.56,49.56,49.56,49.56,1
20130801|2013-04-04 07:00,4,49.48,49.48,49.48,49.48,2
20130801|2013-04-04 07:30,4,49.44,49.44,49.3,49.3,93
20130801|2013-04-04 08:00,4,49.3,49.3,49.3,49.3,24
20130801|2013-04-04 08:30,4,49.24,49.26,49.22,49.26,38
20130801|2013-04-04 09:30,4,49.16,49.16,48.88,48.91,161
20130801|2013-04-04 10:00,4,48.83,48.89,48.8,48.89,10
20130801|2013-04-04 10:30,4,48.96,48.96,48.89,48.95,55
20130801|2013-04-04 11:00,4,48.96,48.96,48.79,48.81,21
20130801|2013-04-04 11:30,4,48.85,48.85,48.75,48.81,20
20130801|2013-04-04 12:00,4,48.77,48.77,48.76,48.76,36
20130801|2013-04-04 12:30,4,48.75,48.77,48.62,48.77,88
20130801|2013-04-04 13:00,4,48.75,48.89,48.74,48.85,54
20130801|2013-04-04 13:30,4,48.83,48.96,48.8,48.93,101
20130801|2013-04-04 17:00,5,48.9,48.93,48.88,48.88,33
20130801|2013-04-04 19:30,5,48.87,48.87,48.87,48.87,1
20130801|2013-04-04 20:00,5,48.86,48.86,48.82,48.82,46
20130801|2013-04-04 20:30,5,48.81,48.81,48.8,48.8,2
20130801|2013-04-04 23:00,5,48.89,48.92,48.88,48.91,4
20130801|2013-04-04 23:30,5,48.89,48.89,48.89,48.89,1
20130801|2013-04-05 00:00,5,48.9,48.9,48.9,48.9,1
20130801|2013-04-05 01:30,5,48.84,48.84,48.84,48.84,3
20130801|2013-04-05 03:00,5,48.91,48.91,48.9,48.9,12
20130801|2013-04-05 03:30,5,48.9,48.9,48.9,48.9,2
20130801|2013-04-05 04:00,5,48.85,48.85,48.85,48.85,1
20130801|2013-04-05 04:30,5,48.75,48.76,48.75,48.75,22
20130801|2013-04-05 05:00,5,48.78,48.78,48.78,48.78,1
20130801|2013-04-05 06:00,5,48.81,48.82,48.74,48.74,110
20130801|2013-04-05 06:30,5,48.75,48.75,48.75,48.75,2
20130801|2013-04-05 07:30,5,48.7,48.72,48.64,48.72,33
20130801|2013-04-05 08:00,5,48.78,48.88,48.78,48.85,105
20130801|2013-04-05 08:30,5,48.85,49.09,48.84,49.05,57
20130801|2013-04-05 09:00,5,49.07,49.16,49.01,49.16,31
20130801|2013-04-05 09:30,5,49,49,48.92,48.98,37
20130801|2013-04-05 10:00,5,48.99,49.01,48.99,49.01,10
20130801|2013-04-05 10:30,5,48.96,49.01,48.95,49.01,15
20130801|2013-04-05 11:00,5,48.95,48.95,48.82,48.84,119
20130801|2013-04-05 11:30,5,48.87,48.95,48.82,48.95,11
20130801|2013-04-05 12:00,5,48.94,48.97,48.91,48.97,21
20130801|2013-04-05 12:30,5,49.02,49.04,48.97,48.97,33
20130801|2013-04-05 13:00,5,48.97,48.99,48.9,48.9,78
20130801|2013-04-05 13:30,5,48.87,49.19,48.87,49.19,51
20130801|2013-04-07 19:30,8,49.26,49.28,49.26,49.28,2
20130801|2013-04-07 20:00,8,49.34,49.53,49.34,49.53,2
20130801|2013-04-07 20:30,8,49.63,49.63,49.63,49.63,1
20130801|2013-04-07 21:00,8,49.59,49.59,49.59,49.59,1
20130801|2013-04-07 21:30,8,49.58,49.58,49.58,49.58,1
20130801|2013-04-07 22:30,8,49.49,49.49,49.49,49.49,1
20130801|2013-04-07 23:30,8,49.55,49.55,49.54,49.55,32
20130801|2013-04-08 00:30,8,49.6,49.6,49.59,49.59,4
20130801|2013-04-08 01:30,8,49.54,49.56,49.54,49.56,2
20130801|2013-04-08 02:00,8,49.53,49.53,49.53,49.53,2
20130801|2013-04-08 03:00,8,49.53,49.53,49.52,49.52,4
20130801|2013-04-08 03:30,8,49.5,49.5,49.5,49.5,3
20130801|2013-04-08 04:00,8,49.67,49.67,49.67,49.67,2
20130801|2013-04-08 04:30,8,49.58,49.58,49.58,49.58,2
20130801|2013-04-08 05:00,8,49.61,49.61,49.61,49.61,2
20130801|2013-04-08 05:30,8,49.58,49.58,49.58,49.58,1
20130801|2013-04-08 06:30,8,49.69,49.69,49.69,49.69,1
20130801|2013-04-08 08:30,8,49.48,49.48,49.43,49.47,17
20130801|2013-04-08 09:00,8,49.44,49.53,49.44,49.53,16
20130801|2013-04-08 09:30,8,49.49,49.68,49.49,49.68,16
20130801|2013-04-08 10:00,8,49.69,49.74,49.69,49.74,7
20130801|2013-04-08 10:30,8,49.62,49.63,49.55,49.55,15
20130801|2013-04-08 11:00,8,49.66,49.68,49.56,49.68,32
20130801|2013-04-08 11:30,8,49.66,49.75,49.64,49.71,40
20130801|2013-04-08 12:00,8,49.77,49.77,49.77,49.77,1
20130801|2013-04-08 12:30,8,49.71,49.8,49.66,49.8,72
20130801|2013-04-08 13:00,8,49.8,49.83,49.72,49.75,126
20130801|2013-04-08 20:00,9,49.79,49.85,49.79,49.85,11
20130801|2013-04-08 20:30,9,49.8,49.83,49.8,49.83,3
20130801|2013-04-08 21:00,9,49.78,49.78,49.78,49.78,1
20130801|2013-04-08 23:00,9,49.77,49.77,49.77,49.77,1
20130801|2013-04-09 00:00,9,49.81,49.81,49.81,49.81,1
20130801|2013-04-09 02:00,9,49.84,49.87,49.84,49.87,3
20130801|2013-04-09 03:00,9,49.75,49.75,49.75,49.75,20
20130801|2013-04-09 03:30,9,49.85,49.85,49.85,49.85,2
20130801|2013-04-09 04:00,9,49.85,49.88,49.85,49.88,2
20130801|2013-04-09 06:30,9,49.81,49.81,49.81,49.81,1
20130801|2013-04-09 07:00,9,49.78,49.78,49.78,49.78,2
20130801|2013-04-09 08:30,9,49.78,49.84,49.7,49.84,10
20130801|2013-04-09 09:00,9,49.83,49.83,49.82,49.82,2
20130801|2013-04-09 09:30,9,49.69,49.85,49.65,49.68,33
20130801|2013-04-09 10:00,9,49.73,49.73,49.61,49.65,20
20130801|2013-04-09 10:30,9,49.65,49.72,49.65,49.72,15
20130801|2013-04-09 11:00,9,49.72,49.84,49.71,49.82,15
20130801|2013-04-09 11:30,9,49.77,49.85,49.72,49.72,45
20130801|2013-04-09 12:00,9,49.77,49.92,49.77,49.87,15
20130801|2013-04-09 12:30,9,49.77,49.91,49.77,49.91,14
20130801|2013-04-09 13:00,9,49.97,50.2,49.96,50.2,89
20130801|2013-04-09 19:00,10,50.2,50.27,50.2,50.27,33
20130801|2013-04-09 19:30,10,50.3,50.3,50.29,50.29,3
20130801|2013-04-09 20:00,10,50.3,50.3,50.29,50.29,2
20130801|2013-04-09 21:30,10,50.18,50.18,50.18,50.18,2
20130801|2013-04-09 22:00,10,50.17,50.17,50.12,50.12,35
20130801|2013-04-10 00:00,10,50.34,50.39,50.34,50.39,16
20130801|2013-04-10 00:30,10,50.38,50.38,50.36,50.36,6
20130801|2013-04-10 01:30,10,50.33,50.33,50.33,50.33,1
20130801|2013-04-10 02:00,10,50.34,50.34,50.2,50.21,6
20130801|2013-04-10 02:30,10,50.17,50.17,50.17,50.17,1
20130801|2013-04-10 03:00,10,50.14,50.18,50.14,50.17,10
20130801|2013-04-10 03:30,10,50.16,50.16,50.09,50.09,65
20130801|2013-04-10 04:30,10,50.14,50.14,50.12,50.12,6
20130801|2013-04-10 05:30,10,50.17,50.19,50.16,50.19,7
20130801|2013-04-10 06:30,10,50.18,50.18,50.18,50.18,1
20130801|2013-04-10 07:00,10,50.19,50.2,50.16,50.16,35
20130801|2013-04-10 07:30,10,50.17,50.17,50.17,50.17,1
20130801|2013-04-10 08:30,10,50.17,50.19,50.09,50.19,33
20130801|2013-04-10 09:00,10,50.16,50.21,50.15,50.21,30
20130801|2013-04-10 09:30,10,50.15,50.15,50.14,50.14,26
20130801|2013-04-10 10:00,10,50.1,50.1,50,50,59
20130801|2013-04-10 10:30,10,50.04,50.04,49.96,49.96,13
20130801|2013-04-10 11:00,10,50.13,50.31,49.9,50.02,82
20130801|2013-04-10 11:30,10,50.01,50.07,50.01,50.07,49
20130801|2013-04-10 12:00,10,49.98,50,49.97,49.97,29
20130801|2013-04-10 12:30,10,49.94,50.01,49.92,50.01,32
20130801|2013-04-10 13:00,10,50.08,50.26,50.07,50.26,66
20130801|2013-04-10 19:00,11,50.26,50.26,50.26,50.26,8
20130801|2013-04-10 19:30,11,50.25,50.3,50.25,50.3,3
20130801|2013-04-10 20:00,11,50.24,50.24,50.24,50.24,4
20130801|2013-04-10 20:30,11,50.21,50.21,50.21,50.21,2
20130801|2013-04-10 21:30,11,50.06,50.06,50.06,50.06,1
20130801|2013-04-11 00:00,11,49.95,49.95,49.95,49.95,1
20130801|2013-04-11 00:30,11,49.96,49.96,49.96,49.96,1
20130801|2013-04-11 03:30,11,50,50,50,50,15
20130801|2013-04-11 04:00,11,49.97,49.97,49.97,49.97,1
20130801|2013-04-11 04:30,11,49.95,49.95,49.95,49.95,2
20130801|2013-04-11 05:00,11,49.9,50,49.88,50,8
20130801|2013-04-11 06:00,11,50,50.01,50,50.01,4
20130801|2013-04-11 06:30,11,49.99,49.99,49.99,49.99,1
20130801|2013-04-11 07:00,11,50.13,50.13,50.13,50.13,2
20130801|2013-04-11 07:30,11,50.06,50.06,50.06,50.06,15
20130801|2013-04-11 08:30,11,50.15,50.21,50.06,50.2,88
20130801|2013-04-11 09:00,11,50.17,50.25,50.08,50.1,111
20130801|2013-04-11 09:30,11,50.1,50.18,49.95,49.97,36
20130801|2013-04-11 10:00,11,49.94,49.95,49.88,49.95,30
20130801|2013-04-11 10:30,11,49.97,50.03,49.96,50.02,9
20130801|2013-04-11 11:00,11,49.99,50.01,49.99,50.01,11
20130801|2013-04-11 11:30,11,50.03,50.16,50.03,50.14,7
20130801|2013-04-11 12:00,11,50.13,50.13,50.04,50.08,10
20130801|2013-04-11 12:30,11,50.08,50.14,50.08,50.12,20
20130801|2013-04-11 13:00,11,50.02,50.11,49.84,49.84,165
20130801|2013-04-11 19:00,12,49.81,49.86,49.81,49.86,9
20130801|2013-04-11 19:30,12,49.84,49.86,49.84,49.86,6
20130801|2013-04-11 20:00,12,49.76,49.76,49.76,49.76,3
20130801|2013-04-11 21:30,12,50.05,50.05,50,50,2
20130801|2013-04-11 23:00,12,49.91,49.91,49.91,49.91,1
20130801|2013-04-12 02:30,12,49.98,50.03,49.94,50.03,35
20130801|2013-04-12 03:30,12,50.03,50.03,50.03,50.03,60
20130801|2013-04-12 04:00,12,50.03,50.03,50.03,50.03,25
20130801|2013-04-12 04:30,12,49.96,49.96,49.93,49.95,48
20130801|2013-04-12 05:00,12,49.92,49.93,49.9,49.93,66
20130801|2013-04-12 05:30,12,49.9,49.9,49.89,49.89,4
20130801|2013-04-12 06:00,12,49.88,49.88,49.85,49.85,8
20130801|2013-04-12 06:30,12,49.85,49.85,49.85,49.85,1
20130801|2013-04-12 07:00,12,49.92,49.92,49.84,49.84,4
20130801|2013-04-12 08:30,12,49.73,49.78,49.64,49.64,4
20130801|2013-04-12 09:00,12,49.59,49.76,49.58,49.75,21
20130801|2013-04-12 09:30,12,49.72,49.72,49.57,49.57,28
20130801|2013-04-12 10:00,12,49.54,49.55,49.17,49.5,96
20130801|2013-04-12 10:30,12,49.4,49.42,49.33,49.41,237
20130801|2013-04-12 11:00,12,49.41,49.48,49.41,49.42,32
20130801|2013-04-12 11:30,12,49.42,49.48,49.42,49.47,26
20130801|2013-04-12 12:00,12,49.48,49.51,49.4,49.4,26
20130801|2013-04-12 12:30,12,49.46,49.63,49.46,49.59,33
20130801|2013-04-12 13:00,12,49.53,49.57,49.3,49.46,107
20130801|2013-04-14 19:30,15,49.32,49.35,49.3,49.35,5
20130801|2013-04-14 21:30,15,49.1,49.11,49.07,49.07,6
20130801|2013-04-14 22:00,15,49,49,48.97,48.99,23
20130801|2013-04-14 22:30,15,49.04,49.04,49.04,49.04,1
20130801|2013-04-14 23:00,15,49.01,49.02,48.96,48.96,9
20130801|2013-04-14 23:30,15,48.97,48.97,48.95,48.95,9
20130801|2013-04-15 00:00,15,48.92,48.96,48.92,48.95,17
20130801|2013-04-15 00:30,15,49.02,49.07,49.02,49.07,3
20130801|2013-04-15 01:00,15,48.9,48.9,48.9,48.9,1
20130801|2013-04-15 01:30,15,48.97,48.97,48.96,48.96,2
20130801|2013-04-15 02:00,15,48.95,48.95,48.93,48.93,4
20130801|2013-04-15 02:30,15,48.97,48.98,48.97,48.98,10
20130801|2013-04-15 03:00,15,49.11,49.12,49.1,49.1,23
20130801|2013-04-15 03:30,15,49.11,49.17,49.11,49.13,4
20130801|2013-04-15 04:00,15,49.09,49.09,49.01,49.01,16
20130801|2013-04-15 04:30,15,49.03,49.03,49.01,49.02,11
20130801|2013-04-15 06:00,15,48.98,49.01,48.98,49.01,4
20130801|2013-04-15 06:30,15,49.06,49.06,49.06,49.06,1
20130801|2013-04-15 07:00,15,49.13,49.16,49.13,49.16,6
20130801|2013-04-15 07:30,15,49.09,49.09,49.09,49.09,1
20130801|2013-04-15 08:30,15,49.12,49.27,49.09,49.26,126
20130801|2013-04-15 09:00,15,49.19,49.27,49.19,49.27,25
20130801|2013-04-15 09:30,15,49.34,49.43,49.31,49.33,28
20130801|2013-04-15 10:00,15,49.28,49.28,49.07,49.07,49
20130801|2013-04-15 10:30,15,49.05,49.12,49,49,32
20130801|2013-04-15 11:00,15,49.04,49.07,48.85,49,223
20130801|2013-04-15 11:30,15,49.04,49.07,48.89,48.89,45
20130801|2013-04-15 12:00,15,48.89,48.92,48.89,48.92,2
20130801|2013-04-15 12:30,15,48.81,48.81,48.68,48.72,160
20130801|2013-04-15 13:00,15,48.69,48.69,48.29,48.31,352
20130801|2013-04-15 19:00,16,48.4,48.4,48.29,48.29,34
20130801|2013-04-15 19:30,16,48.32,48.37,48.27,48.27,53
20130801|2013-04-15 20:00,16,48.27,48.27,48.2,48.2,44
20130801|2013-04-15 21:30,16,48.6,48.6,48.6,48.6,32
20130801|2013-04-15 22:00,16,48.45,48.47,48.45,48.47,4
20130801|2013-04-15 22:30,16,48.5,48.53,48.5,48.53,10
20130801|2013-04-15 23:30,16,48.71,48.77,48.71,48.77,8
20130801|2013-04-16 00:00,16,48.75,48.75,48.75,48.75,7
20130801|2013-04-16 00:30,16,48.74,48.86,48.74,48.82,8
20130801|2013-04-16 02:30,16,48.75,48.75,48.75,48.75,2
20130801|2013-04-16 04:00,16,48.68,48.68,48.64,48.64,5
20130801|2013-04-16 04:30,16,48.69,48.75,48.69,48.74,16
20130801|2013-04-16 05:00,16,48.73,48.73,48.73,48.73,1
20130801|2013-04-16 05:30,16,48.73,48.74,48.68,48.68,22
20130801|2013-04-16 06:00,16,48.7,48.74,48.7,48.71,9
20130801|2013-04-16 06:30,16,48.73,48.74,48.65,48.72,37
20130801|2013-04-16 07:00,16,48.69,48.81,48.69,48.8,42
20130801|2013-04-16 07:30,16,48.84,48.87,48.75,48.75,56
20130801|2013-04-16 08:30,16,48.78,48.78,48.6,48.75,132
20130801|2013-04-16 09:00,16,48.79,48.95,48.77,48.77,191
20130801|2013-04-16 09:30,16,48.83,48.85,48.6,48.61,84
20130801|2013-04-16 10:00,16,48.67,48.67,48.56,48.64,110
20130801|2013-04-16 10:30,16,48.62,48.96,48.62,48.85,183
20130801|2013-04-16 11:00,16,48.86,48.89,48.82,48.82,42
20130801|2013-04-16 11:30,16,48.82,48.83,48.75,48.83,61
20130801|2013-04-16 12:00,16,48.88,49.09,48.87,49.05,272
20130801|2013-04-16 12:30,16,49.13,49.15,49.09,49.09,62
20130801|2013-04-16 13:00,16,49.08,49.08,48.9,49.04,114
20130801|2013-04-16 19:00,17,49.06,49.13,49.06,49.1,6
20130801|2013-04-16 20:00,17,49.1,49.21,49.1,49.19,27
20130801|2013-04-16 20:30,17,49.09,49.12,49.09,49.12,6
20130801|2013-04-16 21:00,17,49.08,49.11,49.08,49.11,2
20130801|2013-04-16 21:30,17,49.04,49.07,49.03,49.05,14
20130801|2013-04-16 22:00,17,49.03,49.07,49.01,49.07,7
20130801|2013-04-17 00:00,17,48.99,48.99,48.99,48.99,3
20130801|2013-04-17 00:30,17,49,49,48.84,48.84,29
20130801|2013-04-17 01:00,17,49.03,49.03,48.99,48.99,4
20130801|2013-04-17 01:30,17,49,49.05,48.96,49.05,19
20130801|2013-04-17 02:00,17,49.02,49.02,49,49.02,11
20130801|2013-04-17 02:30,17,49.02,49.02,49,49,11
20130801|2013-04-17 03:00,17,48.95,48.95,48.86,48.86,118
20130801|2013-04-17 03:30,17,48.9,48.95,48.9,48.95,47
20130801|2013-04-17 04:30,17,48.91,48.91,48.82,48.82,14
20130801|2013-04-17 05:00,17,48.89,48.93,48.89,48.93,2
20130801|2013-04-17 06:30,17,48.88,48.88,48.79,48.79,12
20130801|2013-04-17 07:00,17,48.67,48.67,48.55,48.63,17
20130801|2013-04-17 07:30,17,48.63,48.7,48.63,48.7,9
20130801|2013-04-17 08:30,17,48.75,48.84,48.65,48.65,226
20130801|2013-04-17 09:00,17,48.62,48.8,48.62,48.74,321
20130801|2013-04-17 09:30,17,48.72,48.72,48.58,48.62,207
20130801|2013-04-17 10:00,17,48.63,48.84,48.63,48.84,330
20130801|2013-04-17 10:30,17,48.83,48.92,48.79,48.79,52
20130801|2013-04-17 11:00,17,48.77,48.91,48.76,48.9,33
20130801|2013-04-17 11:30,17,48.88,49.09,48.86,49.09,156
20130801|2013-04-17 12:00,17,49.09,49.63,49.09,49.42,309
20130801|2013-04-17 12:30,17,49.35,49.48,49.35,49.44,93
20130801|2013-04-17 13:00,17,49.43,49.51,49.33,49.33,189
20130801|2013-04-17 19:00,18,49.25,49.26,49.21,49.21,3
20130801|2013-04-17 19:30,18,49.24,49.24,49.21,49.21,7
20130801|2013-04-17 20:00,18,49.2,49.2,49.13,49.2,28
20130801|2013-04-17 20:30,18,49.13,49.17,49.11,49.17,19
20130801|2013-04-17 21:00,18,49.15,49.21,49.15,49.2,15
20130801|2013-04-17 21:30,18,49.11,49.11,49.03,49.1,14
20130801|2013-04-17 22:00,18,49.08,49.1,49.08,49.1,4
20130801|2013-04-17 22:30,18,49.14,49.14,49.14,49.14,2
20130801|2013-04-17 23:00,18,49.19,49.19,49.19,49.19,1
20130801|2013-04-18 00:30,18,49.14,49.14,49.03,49.03,9
20130801|2013-04-18 01:30,18,49.11,49.11,49.08,49.1,3
20130801|2013-04-18 02:00,18,49.16,49.16,49.13,49.13,5
20130801|2013-04-18 02:30,18,49.2,49.33,49.2,49.3,8
20130801|2013-04-18 03:00,18,49.33,49.41,49.33,49.41,27
20130801|2013-04-18 03:30,18,49.43,49.44,49.42,49.43,25
20130801|2013-04-18 04:00,18,49.42,49.45,49.41,49.41,15
20130801|2013-04-18 04:30,18,49.39,49.46,49.39,49.41,26
20130801|2013-04-18 05:00,18,49.42,49.43,49.35,49.35,62
20130801|2013-04-18 05:30,18,49.45,49.45,49.34,49.36,8
20130801|2013-04-18 06:00,18,49.36,49.38,49.36,49.38,4
20130801|2013-04-18 06:30,18,49.45,49.68,49.45,49.59,21
20130801|2013-04-18 07:00,18,49.56,49.6,49.54,49.6,9
20130801|2013-04-18 07:30,18,49.52,49.52,49.42,49.52,24
20130801|2013-04-18 08:30,18,49.68,49.83,49.6,49.6,325
20130801|2013-04-18 09:00,18,49.67,49.7,49.62,49.7,393
20130801|2013-04-18 09:30,18,49.71,49.75,49.56,49.74,309
20130801|2013-04-18 10:00,18,49.75,49.82,49.58,49.58,159
20130801|2013-04-18 10:30,18,49.56,49.57,49.37,49.44,262
20130801|2013-04-18 11:00,18,49.48,49.52,49.34,49.36,64
20130801|2013-04-18 11:30,18,49.36,49.48,49.36,49.44,90
20130801|2013-04-18 12:00,18,49.49,49.64,49.45,49.46,142
20130801|2013-04-18 12:30,18,49.51,49.56,49.5,49.52,76
20130801|2013-04-18 13:00,18,49.52,49.57,49.43,49.48,65
20130801|2013-04-18 19:00,19,49.52,49.52,49.52,49.52,2
20130801|2013-04-18 20:00,19,49.55,49.61,49.54,49.61,10
20130801|2013-04-18 20:30,19,49.67,49.75,49.67,49.74,6
20130801|2013-04-18 21:30,19,49.57,49.57,49.57,49.57,1
20130801|2013-04-18 22:00,19,49.6,49.6,49.6,49.6,1
20130801|2013-04-18 23:00,19,49.55,49.55,49.55,49.55,1
20130801|2013-04-18 23:30,19,49.56,49.56,49.56,49.56,1
20130801|2013-04-19 00:00,19,49.54,49.54,49.54,49.54,1
20130801|2013-04-19 00:30,19,49.56,49.65,49.56,49.6,19
20130801|2013-04-19 01:00,19,49.65,49.69,49.65,49.69,4
20130801|2013-04-19 01:30,19,49.55,49.67,49.55,49.67,9
20130801|2013-04-19 02:00,19,49.56,49.56,49.54,49.54,7
20130801|2013-04-19 02:30,19,49.56,49.56,49.52,49.52,13
20130801|2013-04-19 03:00,19,49.55,49.55,49.55,49.55,1
20130801|2013-04-19 04:00,19,49.49,49.49,49.48,49.48,17
20130801|2013-04-19 04:30,19,49.44,49.44,49.37,49.37,31
20130801|2013-04-19 05:00,19,49.3,49.3,49.3,49.3,1
20130801|2013-04-19 05:30,19,49.28,49.32,49.27,49.3,8
20130801|2013-04-19 07:00,19,49.35,49.35,49.29,49.29,3
20130801|2013-04-19 07:30,19,49.26,49.29,49.26,49.29,4
20130801|2013-04-19 08:30,19,49.27,49.4,49.19,49.4,38
20130801|2013-04-19 09:00,19,49.41,49.41,49.21,49.32,68
20130801|2013-04-19 09:30,19,49.36,49.36,48.93,49.02,212
20130801|2013-04-19 10:00,19,49,49.03,48.94,48.98,261
20130801|2013-04-19 10:30,19,49,49.07,48.95,48.95,18
20130801|2013-04-19 11:00,19,48.99,49.08,48.99,49.07,46
20130801|2013-04-19 11:30,19,49.06,49.35,49.06,49.33,58
20130801|2013-04-19 12:00,19,49.33,49.33,49.17,49.17,17
20130801|2013-04-19 12:30,19,49.16,49.17,49.07,49.07,52
20130801|2013-04-19 13:00,19,49.06,49.1,48.91,49.1,155
20130801|2013-04-21 19:00,22,49,49,48.65,48.74,33
20130801|2013-04-21 19:30,22,48.72,48.82,48.71,48.82,8
20130801|2013-04-21 20:00,22,48.83,48.83,48.69,48.75,16
20130801|2013-04-21 20:30,22,48.77,48.78,48.67,48.68,20
20130801|2013-04-21 21:00,22,48.63,48.63,48.63,48.63,2
20130801|2013-04-21 21:30,22,48.63,48.63,48.63,48.63,1
20130801|2013-04-21 22:00,22,48.67,48.68,48.67,48.68,3
20130801|2013-04-21 22:30,22,48.68,48.71,48.68,48.71,5
20130801|2013-04-21 23:00,22,48.73,48.73,48.71,48.71,4
20130801|2013-04-21 23:30,22,48.73,48.73,48.69,48.69,7
20130801|2013-04-22 00:00,22,48.71,48.71,48.71,48.71,1
20130801|2013-04-22 00:30,22,48.69,48.72,48.67,48.67,9
20130801|2013-04-22 01:00,22,48.63,48.63,48.54,48.58,80
20130801|2013-04-22 01:30,22,48.52,48.57,48.48,48.5,53
20130801|2013-04-22 02:00,22,48.53,48.53,48.47,48.47,65
20130801|2013-04-22 02:30,22,48.42,48.5,48.42,48.5,10
20130801|2013-04-22 03:00,22,48.5,48.52,48.5,48.51,3
20130801|2013-04-22 03:30,22,48.51,48.51,48.51,48.51,7
20130801|2013-04-22 04:00,22,48.5,48.51,48.46,48.5,20
20130801|2013-04-22 04:30,22,48.5,48.55,48.49,48.51,20
20130801|2013-04-22 05:00,22,48.57,48.57,48.57,48.57,1
20130801|2013-04-22 05:30,22,48.6,48.63,48.56,48.57,55
20130801|2013-04-22 06:00,22,48.56,48.59,48.56,48.57,12
20130801|2013-04-22 06:30,22,48.59,48.62,48.59,48.6,6
20130801|2013-04-22 07:00,22,48.58,48.58,48.54,48.54,24
20130801|2013-04-22 07:30,22,48.58,48.58,48.5,48.5,220
20130801|2013-04-22 08:30,22,48.55,48.61,48.32,48.5,471
20130801|2013-04-22 09:00,22,48.5,48.5,48.35,48.44,289
20130801|2013-04-22 09:30,22,48.41,48.47,48.32,48.39,99
20130801|2013-04-22 10:00,22,48.39,48.39,48.31,48.36,158
20130801|2013-04-22 10:30,22,48.35,48.37,48.25,48.34,148
20130801|2013-04-22 11:00,22,48.39,48.41,48.38,48.41,67
20130801|2013-04-22 11:30,22,48.4,48.47,48.4,48.45,25
20130801|2013-04-22 12:00,22,48.43,48.49,48.38,48.49,135
20130801|2013-04-22 12:30,22,48.47,48.5,48.42,48.44,42
20130801|2013-04-22 13:00,22,48.45,48.58,48.42,48.5,275
20130801|2013-04-22 19:00,23,48.62,48.62,48.45,48.45,16
20130801|2013-04-22 19:30,23,48.45,48.45,48.43,48.43,4
20130801|2013-04-22 20:00,23,48.41,48.55,48.31,48.31,35
20130801|2013-04-22 20:30,23,48.33,48.42,48.32,48.33,25
20130801|2013-04-22 21:00,23,48.39,48.49,48.39,48.49,7
20130801|2013-04-22 21:30,23,48.48,48.55,48.48,48.51,5
20130801|2013-04-22 22:00,23,48.52,48.53,48.49,48.49,10
20130801|2013-04-22 22:30,23,48.52,48.52,48.52,48.52,1
20130801|2013-04-22 23:00,23,48.51,48.51,48.51,48.51,1
20130801|2013-04-22 23:30,23,48.53,48.53,48.53,48.53,1
20130801|2013-04-23 00:00,23,48.55,48.55,48.54,48.55,7
20130801|2013-04-23 00:30,23,48.53,48.59,48.5,48.53,15
20130801|2013-04-23 01:00,23,48.52,48.6,48.5,48.56,15
20130801|2013-04-23 01:30,23,48.58,48.6,48.58,48.6,3
20130801|2013-04-23 02:00,23,48.62,48.62,48.58,48.59,139
20130801|2013-04-23 02:30,23,48.61,48.61,48.44,48.47,34
20130801|2013-04-23 03:00,23,48.48,48.51,48.47,48.51,30
20130801|2013-04-23 03:30,23,48.45,48.45,48.23,48.23,63
20130801|2013-04-23 04:00,23,48.28,48.28,48.21,48.21,14
20130801|2013-04-23 04:30,23,48.26,48.26,48.22,48.22,8
20130801|2013-04-23 05:00,23,48.18,48.18,48.18,48.18,3
20130801|2013-04-23 05:30,23,48.27,48.36,48.27,48.36,12
20130801|2013-04-23 06:00,23,48.43,48.44,48.43,48.44,3
20130801|2013-04-23 06:30,23,48.45,48.45,48.36,48.36,6
20130801|2013-04-23 07:30,23,48.27,48.27,48.17,48.2,20
20130801|2013-04-23 08:30,23,48.16,48.35,48.13,48.2,211
20130801|2013-04-23 09:00,23,48.14,48.16,47.97,48.04,568
20130801|2013-04-23 09:30,23,48.09,48.17,47.98,47.98,357
20130801|2013-04-23 10:00,23,47.99,48.2,47.97,48.18,198
20130801|2013-04-23 10:30,23,48.17,48.39,48.14,48.35,116
20130801|2013-04-23 11:00,23,48.38,48.44,48.34,48.34,48
20130801|2013-04-23 11:30,23,48.38,48.48,48.34,48.43,66
20130801|2013-04-23 12:00,23,48.42,48.46,48.32,48.33,70
20130801|2013-04-23 12:30,23,48.37,48.42,48.28,48.36,167
20130801|2013-04-23 13:00,23,48.37,48.42,48.25,48.29,136
20130801|2013-04-23 19:00,24,48.26,48.26,48.2,48.21,16
20130801|2013-04-23 19:30,24,48.24,48.24,48.23,48.23,6
20130801|2013-04-23 20:00,24,48.28,48.41,48.21,48.22,45
20130801|2013-04-23 20:30,24,48.27,48.27,48.16,48.16,6
20130801|2013-04-23 21:00,24,48.18,48.18,48.18,48.18,1
20130801|2013-04-23 21:30,24,48.17,48.19,48.11,48.11,17
20130801|2013-04-23 22:00,24,48.12,48.14,48.12,48.14,4
20130801|2013-04-24 00:00,24,48.21,48.22,48.18,48.22,3
20130801|2013-04-24 00:30,24,48.24,48.27,48.1,48.1,9
20130801|2013-04-24 01:00,24,48.14,48.24,48.14,48.24,5
20130801|2013-04-24 01:30,24,48.17,48.18,48.17,48.18,2
20130801|2013-04-24 02:00,24,48.15,48.25,48.15,48.24,6
20130801|2013-04-24 03:00,24,48.3,48.3,48.3,48.3,1
20130801|2013-04-24 03:30,24,48.34,48.42,48.34,48.42,4
20130801|2013-04-24 04:00,24,48.38,48.38,48.38,48.38,2
20130801|2013-04-24 05:00,24,48.43,48.43,48.43,48.43,4
20130801|2013-04-24 05:30,24,48.49,48.49,48.35,48.35,31
20130801|2013-04-24 06:00,24,48.38,48.38,48.34,48.38,47
20130801|2013-04-24 06:30,24,48.43,48.45,48.42,48.45,11
20130801|2013-04-24 07:00,24,48.38,48.42,48.38,48.42,10
20130801|2013-04-24 07:30,24,48.37,48.37,48.31,48.32,7
20130801|2013-04-24 08:30,24,48.29,48.45,48.26,48.31,124
20130801|2013-04-24 09:00,24,48.35,48.46,48.3,48.44,33
20130801|2013-04-24 09:30,24,48.43,48.52,48.25,48.49,497
20130801|2013-04-24 10:00,24,48.5,48.53,48.44,48.48,245
20130801|2013-04-24 10:30,24,48.6,48.67,48.48,48.51,165
20130801|2013-04-24 11:00,24,48.52,48.62,48.51,48.52,115
20130801|2013-04-24 11:30,24,48.57,48.58,48.39,48.47,144
20130801|2013-04-24 12:00,24,48.45,48.57,48.43,48.44,79
20130801|2013-04-24 12:30,24,48.48,48.61,48.38,48.61,59
20130801|2013-04-24 13:00,24,48.61,48.68,48.56,48.67,125
20130801|2013-04-24 19:00,25,48.67,48.79,48.64,48.77,24
20130801|2013-04-24 19:30,25,48.75,48.82,48.73,48.82,51
20130801|2013-04-24 20:00,25,48.84,49.15,48.82,48.95,64
20130801|2013-04-24 20:30,25,48.92,48.92,48.86,48.86,8
20130801|2013-04-24 21:00,25,48.91,48.93,48.91,48.93,4
20130801|2013-04-24 21:30,25,48.93,48.96,48.9,48.93,13
20130801|2013-04-24 22:00,25,48.94,48.94,48.86,48.93,7
20130801|2013-04-24 22:30,25,48.87,48.87,48.87,48.87,1
20130801|2013-04-25 00:00,25,49.02,49.02,49.02,49.02,1
20130801|2013-04-25 00:30,25,49.01,49.01,48.9,48.9,5
20130801|2013-04-25 01:30,25,48.85,48.85,48.84,48.85,6
20130801|2013-04-25 03:00,25,48.8,48.83,48.8,48.83,10
20130801|2013-04-25 03:30,25,48.86,48.95,48.86,48.94,35
20130801|2013-04-25 04:00,25,48.93,48.93,48.91,48.92,8
20130801|2013-04-25 04:30,25,48.91,48.96,48.91,48.95,10
20130801|2013-04-25 05:00,25,48.91,48.91,48.91,48.91,12
20130801|2013-04-25 05:30,25,48.91,48.93,48.91,48.92,6
20130801|2013-04-25 06:00,25,48.95,48.95,48.91,48.91,6
20130801|2013-04-25 06:30,25,48.93,48.93,48.93,48.93,1
20130801|2013-04-25 07:00,25,48.97,48.97,48.97,48.97,3
20130801|2013-04-25 07:30,25,48.98,49.01,48.91,48.97,50
20130801|2013-04-25 08:30,25,49.03,49.08,48.87,48.92,220
20130801|2013-04-25 09:00,25,48.92,48.92,48.78,48.85,86
20130801|2013-04-25 09:30,25,48.97,49.12,48.92,49,451
20130801|2013-04-25 10:00,25,49.05,49.11,49.01,49.05,98
20130801|2013-04-25 10:30,25,49.05,49.05,48.99,49.04,47
20130801|2013-04-25 11:00,25,49.05,49.07,48.85,48.97,96
20130801|2013-04-25 11:30,25,48.97,49.02,48.91,48.91,137
20130801|2013-04-25 12:00,25,48.93,49.11,48.93,48.98,116
20130801|2013-04-25 12:30,25,49.04,49.05,48.94,48.95,152
20130801|2013-04-25 13:00,25,48.96,49.19,48.93,49.15,279
20130801|2013-04-25 19:00,26,49.14,49.14,49.08,49.08,4
20130801|2013-04-25 19:30,26,49.08,49.08,49.03,49.03,4
20130801|2013-04-25 20:00,26,49.05,49.1,49.04,49.07,10
20130801|2013-04-25 20:30,26,48.97,48.97,48.97,48.97,4
20130801|2013-04-25 21:30,26,48.9,49.05,48.9,49.01,16
20130801|2013-04-25 22:00,26,48.92,49,48.92,49,8
20130801|2013-04-26 00:00,26,49.03,49.04,49.03,49.04,5
20130801|2013-04-26 00:30,26,49.1,49.15,49.1,49.15,3
20130801|2013-04-26 01:00,26,49.15,49.15,49.15,49.15,1
20130801|2013-04-26 01:30,26,49.16,49.16,49.16,49.16,1
20130801|2013-04-26 02:30,26,49.04,49.04,48.99,48.99,23
20130801|2013-04-26 03:00,26,48.97,49.03,48.97,48.97,4
20130801|2013-04-26 03:30,26,48.95,48.95,48.78,48.78,10
20130801|2013-04-26 04:00,26,48.81,48.94,48.81,48.94,20
20130801|2013-04-26 05:30,26,48.89,48.96,48.89,48.96,38
20130801|2013-04-26 06:30,26,48.87,48.87,48.86,48.86,4
20130801|2013-04-26 07:00,26,48.78,48.78,48.78,48.78,1
20130801|2013-04-26 07:30,26,48.86,48.91,48.86,48.91,5
20130801|2013-04-26 08:30,26,48.91,48.95,48.81,48.86,63
20130801|2013-04-26 09:00,26,48.85,49.05,48.83,49.05,49
20130801|2013-04-26 09:30,26,49.07,49.16,48.88,49.08,189
20130801|2013-04-26 10:00,26,49.13,49.87,49.13,49.51,521
20130801|2013-04-26 10:30,26,49.51,49.51,49.05,49.18,162
20130801|2013-04-26 11:00,26,49.23,49.29,49.15,49.26,83
20130801|2013-04-26 11:30,26,49.3,49.34,49.14,49.19,71
20130801|2013-04-26 12:00,26,49.19,49.28,49.12,49.18,48
20130801|2013-04-26 12:30,26,49.2,49.25,49.1,49.1,145
20130801|2013-04-26 13:00,26,49.14,49.22,49.07,49.22,263
20130801|2013-04-28 19:00,29,49.1,49.44,49.07,49.44,16
20130801|2013-04-28 19:30,29,49.44,49.44,49.37,49.37,4
20130801|2013-04-28 22:30,29,49.42,49.42,49.42,49.42,1
20130801|2013-04-28 23:00,29,49.37,49.38,49.37,49.38,5
20130801|2013-04-29 00:00,29,49.35,49.35,49.3,49.3,8
20130801|2013-04-29 00:30,29,49.33,49.38,49.33,49.38,2
20130801|2013-04-29 01:00,29,49.26,49.26,49.26,49.26,1
20130801|2013-04-29 01:30,29,49.28,49.29,49.28,49.29,5
20130801|2013-04-29 02:30,29,49.17,49.17,49.05,49.09,16
20130801|2013-04-29 03:00,29,49.06,49.06,49.06,49.06,5
20130801|2013-04-29 03:30,29,49.07,49.07,48.97,48.97,6
20130801|2013-04-29 04:00,29,48.89,48.89,48.81,48.82,9
20130801|2013-04-29 04:30,29,48.85,48.85,48.77,48.82,6
20130801|2013-04-29 05:00,29,48.9,48.92,48.9,48.91,6
20130801|2013-04-29 05:30,29,48.85,48.85,48.84,48.84,2
20130801|2013-04-29 06:00,29,48.89,48.89,48.83,48.83,17
20130801|2013-04-29 06:30,29,48.85,48.88,48.83,48.83,9
20130801|2013-04-29 07:00,29,48.84,48.88,48.84,48.85,89
20130801|2013-04-29 07:30,29,48.85,48.9,48.84,48.86,11
20130801|2013-04-29 08:30,29,48.89,49.1,48.89,48.95,121
20130801|2013-04-29 09:00,29,48.95,49.03,48.87,48.87,142
20130801|2013-04-29 09:30,29,48.91,49.06,48.73,49,283
20130801|2013-04-29 10:00,29,49,49.17,48.88,48.88,195
20130801|2013-04-29 10:30,29,48.93,49.2,48.93,49.03,123
20130801|2013-04-29 11:00,29,49.04,49.44,48.94,49.11,155
20130801|2013-04-29 11:30,29,49.02,49.22,49.01,49.08,42
20130801|2013-04-29 12:00,29,49.09,49.15,48.98,49.06,131
20130801|2013-04-29 12:30,29,49.03,49.05,48.97,48.98,162
20130801|2013-04-29 13:00,29,49.02,49.33,49.02,49.28,189
20130801|2013-04-29 19:30,30,49.36,49.36,49.36,49.36,1
20130801|2013-04-30 06:30,30,49.29,49.3,49.24,49.24,6
20130801|2013-04-30 07:00,30,49.17,49.17,49.13,49.16,10
20130801|2013-04-30 07:30,30,49.16,49.25,49.16,49.23,19
20130801|2013-04-30 08:30,30,49.11,49.11,48.99,49.03,160
20130801|2013-04-30 09:00,30,49.02,49.11,48.97,49.11,59
20130801|2013-04-30 09:30,30,49.12,49.22,49.01,49.02,132
20130801|2013-04-30 10:00,30,49.01,49.04,48.91,49,175
20130801|2013-04-30 10:30,30,48.96,49.16,48.96,49.13,581
20130801|2013-04-30 11:00,30,49.13,49.2,49.11,49.14,184
20130801|2013-04-30 11:30,30,49.1,49.14,49.06,49.12,56
20130801|2013-04-30 12:00,30,49.17,49.23,49.16,49.23,40
20130801|2013-04-30 12:30,30,49.17,49.17,48.81,48.83,89
20130801|2013-04-30 13:00,30,48.82,49.1,48.76,49.09,299
20130801|2013-04-30 19:00,1,49.04,49.04,48.85,48.86,13
20130801|2013-04-30 19:30,1,48.78,48.78,48.73,48.73,8
20130801|2013-04-30 20:30,1,48.67,48.67,48.66,48.66,2
20130801|2013-04-30 21:00,1,48.72,48.72,48.72,48.72,1
20130801|2013-04-30 21:30,1,48.72,48.75,48.72,48.75,10
20130801|2013-04-30 22:00,1,48.72,48.72,48.72,48.72,2
20130801|2013-04-30 23:30,1,48.67,48.67,48.64,48.64,21
20130801|2013-05-01 00:00,1,48.63,48.63,48.57,48.57,10
20130801|2013-05-01 00:30,1,48.61,48.61,48.61,48.61,2
20130801|2013-05-01 01:00,1,48.62,48.67,48.62,48.67,4
20130801|2013-05-01 01:30,1,48.65,48.75,48.65,48.75,5
20130801|2013-05-01 02:00,1,48.81,48.82,48.74,48.78,41
20130801|2013-05-01 03:00,1,48.74,48.74,48.74,48.74,2
20130801|2013-05-01 04:30,1,48.68,48.68,48.68,48.68,1
20130801|2013-05-01 05:30,1,48.66,48.66,48.58,48.58,41
20130801|2013-05-01 06:30,1,48.52,48.54,48.45,48.48,48
20130801|2013-05-01 07:00,1,48.47,48.55,48.41,48.47,62
20130801|2013-05-01 07:30,1,48.47,48.52,48.39,48.47,68
20130801|2013-05-01 08:30,1,48.25,48.41,48.21,48.38,410
20130801|2013-05-01 09:00,1,48.38,48.5,48.33,48.4,478
20130801|2013-05-01 09:30,1,48.39,48.46,48.17,48.2,278
20130801|2013-05-01 10:00,1,48.21,48.25,48.08,48.22,165
20130801|2013-05-01 10:30,1,48.28,48.35,48.19,48.34,227
20130801|2013-05-01 11:00,1,48.33,48.6,48.32,48.43,665
20130801|2013-05-01 11:30,1,48.43,48.53,48.38,48.38,128
20130801|2013-05-01 12:00,1,48.49,48.54,48.41,48.44,184
20130801|2013-05-01 12:30,1,48.46,48.86,48.46,48.82,371
20130801|2013-05-01 13:00,1,48.8,48.83,48.58,48.68,214
20130801|2013-05-01 19:00,2,48.6,48.67,48.58,48.67,9
20130801|2013-05-01 19:30,2,48.64,48.64,48.61,48.61,3
20130801|2013-05-01 20:00,2,48.62,48.66,48.59,48.59,16
20130801|2013-05-01 20:30,2,48.61,48.62,48.61,48.62,4
20130801|2013-05-01 21:00,2,48.61,48.61,48.61,48.61,1
20130801|2013-05-01 21:30,2,48.57,48.57,48.53,48.53,4
20130801|2013-05-01 22:30,2,48.52,48.56,48.52,48.56,2
20130801|2013-05-01 23:30,2,48.56,48.56,48.56,48.56,1
20130801|2013-05-02 00:00,2,48.58,48.59,48.58,48.59,2
20130801|2013-05-02 00:30,2,48.58,48.64,48.58,48.63,5
20130801|2013-05-02 01:00,2,48.64,48.66,48.62,48.65,15
20130801|2013-05-02 01:30,2,48.67,48.68,48.66,48.68,3
20130801|2013-05-02 02:00,2,48.69,48.73,48.69,48.73,9
20130801|2013-05-02 02:30,2,48.73,48.73,48.73,48.73,1
20130801|2013-05-02 03:00,2,48.71,48.71,48.71,48.71,1
20130801|2013-05-02 03:30,2,48.72,48.72,48.7,48.7,6
20130801|2013-05-02 04:00,2,48.69,48.7,48.68,48.68,8
20130801|2013-05-02 04:30,2,48.65,48.65,48.56,48.56,13
20130801|2013-05-02 05:00,2,48.55,48.55,48.55,48.55,7
20130801|2013-05-02 05:30,2,48.56,48.56,48.56,48.56,1
20130801|2013-05-02 06:00,2,48.65,48.65,48.65,48.65,1
20130801|2013-05-02 06:30,2,48.67,48.76,48.67,48.74,18
20130801|2013-05-02 07:00,2,48.69,48.76,48.68,48.76,6
20130801|2013-05-02 07:30,2,48.79,48.8,48.75,48.75,10
20130801|2013-05-02 08:30,2,48.84,48.84,48.56,48.57,57
20130801|2013-05-02 09:00,2,48.57,48.62,48.38,48.42,288
20130801|2013-05-02 09:30,2,48.37,48.39,48.23,48.31,410
20130801|2013-05-02 10:00,2,48.27,48.28,48.22,48.27,126
20130801|2013-05-02 10:30,2,48.26,48.42,48.16,48.4,86
20130801|2013-05-02 11:00,2,48.42,48.49,48.38,48.46,73
20130801|2013-05-02 11:30,2,48.48,48.62,48.45,48.56,84
20130801|2013-05-02 12:00,2,48.59,48.59,48.49,48.52,43
20130801|2013-05-02 12:30,2,48.56,48.59,48.51,48.56,46
20130801|2013-05-02 13:00,2,48.53,48.54,48.25,48.28,240
20130801|2013-05-02 19:00,3,48.31,48.31,48.31,48.31,1
20130801|2013-05-02 20:00,3,48.42,48.53,48.42,48.53,12
20130801|2013-05-02 20:30,3,48.54,48.58,48.54,48.57,4
20130801|2013-05-02 21:30,3,48.59,48.59,48.59,48.59,2
20130801|2013-05-02 22:00,3,48.63,48.65,48.57,48.59,12
20130801|2013-05-02 22:30,3,48.58,48.58,48.56,48.58,4
20130801|2013-05-02 23:00,3,48.54,48.54,48.52,48.52,20
20130801|2013-05-02 23:30,3,48.54,48.54,48.54,48.54,1
20130801|2013-05-03 00:30,3,48.48,48.51,48.46,48.51,9
20130801|2013-05-03 01:00,3,48.53,48.53,48.52,48.53,12
20130801|2013-05-03 01:30,3,48.52,48.58,48.52,48.56,12
20130801|2013-05-03 02:30,3,48.55,48.55,48.55,48.55,8
20130801|2013-05-03 03:00,3,48.49,48.5,48.48,48.5,20
20130801|2013-05-03 03:30,3,48.51,48.51,48.5,48.5,7
20130801|2013-05-03 04:00,3,48.55,48.55,48.55,48.55,5
20130801|2013-05-03 04:30,3,48.52,48.56,48.52,48.56,6
20130801|2013-05-03 05:30,3,48.57,48.57,48.55,48.55,3
20130801|2013-05-03 06:00,3,48.61,48.61,48.61,48.61,5
20130801|2013-05-03 07:00,3,48.54,48.57,48.53,48.57,13
20130801|2013-05-03 07:30,3,48.54,48.54,48.54,48.54,2
20130801|2013-05-03 08:30,3,48.5,48.66,48.48,48.49,528
20130801|2013-05-03 09:00,3,48.52,48.76,48.51,48.7,341
20130801|2013-05-03 09:30,3,48.7,48.96,48.64,48.9,488
20130801|2013-05-03 10:00,3,48.87,48.9,48.84,48.86,128
20130801|2013-05-03 10:30,3,48.82,48.87,48.77,48.78,62
20130801|2013-05-03 11:00,3,48.76,48.86,48.75,48.86,47
20130801|2013-05-03 11:30,3,48.87,48.96,48.84,48.96,147
20130801|2013-05-03 12:00,3,48.97,49.09,48.95,48.97,125
20130801|2013-05-03 12:30,3,48.97,48.97,48.88,48.95,391
20130801|2013-05-03 13:00,3,48.93,49.07,48.81,49,213
20130801|2013-05-05 19:00,6,48.81,48.86,48.67,48.72,21
20130801|2013-05-05 20:00,6,48.84,48.84,48.78,48.79,13
20130801|2013-05-05 20:30,6,48.83,48.84,48.83,48.84,4
20130801|2013-05-05 21:00,6,48.87,48.87,48.87,48.87,1
20130801|2013-05-05 21:30,6,48.88,48.88,48.88,48.88,1
20130801|2013-05-05 22:00,6,48.9,48.92,48.9,48.92,5
20130801|2013-05-06 00:30,6,49,49.01,49,49.01,4
20130801|2013-05-06 01:00,6,49.07,49.12,49.07,49.12,9
20130801|2013-05-06 01:30,6,49.08,49.14,49.08,49.14,6
20130801|2013-05-06 02:00,6,49.15,49.15,49.15,49.15,1
20130801|2013-05-06 02:30,6,49.17,49.27,49.17,49.27,22
20130801|2013-05-06 03:00,6,49.35,49.45,49.35,49.41,20
20130801|2013-05-06 03:30,6,49.34,49.34,49.34,49.34,2
20130801|2013-05-06 04:30,6,49.38,49.38,49.26,49.26,38
20130801|2013-05-06 05:00,6,49.27,49.28,49.21,49.21,228
20130801|2013-05-06 05:30,6,49.18,49.19,49.15,49.19,3
20130801|2013-05-06 06:00,6,49.14,49.23,49.14,49.23,113
20130801|2013-05-06 06:30,6,49.23,49.23,49.12,49.16,18
20130801|2013-05-06 07:00,6,49.12,49.12,49.03,49.1,20
20130801|2013-05-06 07:30,6,49.08,49.08,49.05,49.06,22
20130801|2013-05-06 08:30,6,49.09,49.17,48.99,49.03,67
20130801|2013-05-06 09:00,6,49.02,49.02,48.82,48.82,138
20130801|2013-05-06 09:30,6,48.82,49,48.74,48.92,190
20130801|2013-05-06 10:00,6,48.87,48.95,48.82,48.84,26
20130801|2013-05-06 10:30,6,48.82,48.86,48.8,48.8,47
20130801|2013-05-06 11:00,6,48.79,48.82,48.77,48.8,12
20130801|2013-05-06 11:30,6,48.81,48.83,48.64,48.66,141
20130801|2013-05-06 12:00,6,48.63,48.64,48.38,48.47,211
20130801|2013-05-06 12:30,6,48.44,48.57,48.44,48.57,66
20130801|2013-05-06 13:00,6,48.56,48.64,48.47,48.55,219
20130801|2013-05-06 19:00,7,48.59,48.63,48.5,48.63,57
20130801|2013-05-06 19:30,7,48.65,48.76,48.65,48.76,7
20130801|2013-05-06 20:00,7,48.8,48.8,48.73,48.73,8
20130801|2013-05-06 20:30,7,48.83,48.88,48.83,48.87,35
20130801|2013-05-06 21:30,7,48.85,48.85,48.84,48.84,3
20130801|2013-05-06 22:00,7,48.78,48.79,48.78,48.79,10
20130801|2013-05-06 22:30,7,48.81,48.81,48.77,48.79,12
20130801|2013-05-06 23:30,7,48.78,48.81,48.78,48.81,2
20130801|2013-05-07 00:00,7,48.84,48.85,48.84,48.85,2
20130801|2013-05-07 00:30,7,48.81,48.81,48.79,48.79,8
20130801|2013-05-07 01:00,7,48.82,48.82,48.81,48.81,12
20130801|2013-05-07 01:30,7,48.8,48.81,48.75,48.75,27
20130801|2013-05-07 02:00,7,48.68,48.68,48.68,48.68,2
20130801|2013-05-07 02:30,7,48.76,48.85,48.76,48.84,5
20130801|2013-05-07 03:00,7,48.82,48.82,48.79,48.79,9
20130801|2013-05-07 04:00,7,48.72,48.77,48.71,48.77,15
20130801|2013-05-07 04:30,7,48.74,48.78,48.74,48.78,6
20130801|2013-05-07 05:30,7,48.71,48.71,48.7,48.7,2
20130801|2013-05-07 06:30,7,48.66,48.69,48.65,48.67,23
20130801|2013-05-07 07:00,7,48.67,48.81,48.66,48.81,66
20130801|2013-05-07 07:30,7,48.78,48.78,48.73,48.74,8
20130801|2013-05-07 08:30,7,48.74,48.76,48.62,48.68,154
20130801|2013-05-07 09:00,7,48.67,48.76,48.41,48.42,263
20130801|2013-05-07 09:30,7,48.51,48.55,48.48,48.48,61
20130801|2013-05-07 10:00,7,48.52,48.72,48.52,48.61,46
20130801|2013-05-07 10:30,7,48.61,48.65,48.59,48.62,82
20130801|2013-05-07 11:00,7,48.64,48.71,48.61,48.67,71
20130801|2013-05-07 11:30,7,48.7,48.88,48.68,48.84,79
20130801|2013-05-07 12:00,7,48.89,48.89,48.81,48.81,69
20130801|2013-05-07 12:30,7,48.85,48.91,48.82,48.91,63
20130801|2013-05-07 13:00,7,48.91,49.02,48.86,48.98,144
20130801|2013-05-07 19:00,8,49.04,49.04,48.94,48.95,6
20130801|2013-05-07 19:30,8,48.95,48.95,48.94,48.95,3
20130801|2013-05-07 20:00,8,48.97,49.14,48.96,49.11,7
20130801|2013-05-07 20:30,8,49.18,49.18,49.07,49.07,11
20130801|2013-05-07 21:00,8,49.21,49.24,49.21,49.24,3
20130801|2013-05-07 21:30,8,49.22,49.24,49.22,49.22,4
20130801|2013-05-07 23:30,8,49.19,49.19,49.19,49.19,1
20130801|2013-05-08 01:30,8,49.2,49.23,49.2,49.23,5
20130801|2013-05-08 02:00,8,49.3,49.32,49.23,49.23,10
20130801|2013-05-08 02:30,8,49.25,49.25,49.25,49.25,2
20130801|2013-05-08 03:00,8,49.24,49.24,49.16,49.16,17
20130801|2013-05-08 03:30,8,49.16,49.16,49.14,49.14,10
20130801|2013-05-08 04:00,8,49.13,49.13,49.07,49.08,95
20130801|2013-05-08 04:30,8,49.16,49.16,49.16,49.16,47
20130801|2013-05-08 05:00,8,49.13,49.13,48.96,48.98,5
20130801|2013-05-08 06:30,8,49.02,49.03,49.02,49.03,4
20130801|2013-05-08 07:00,8,49,49.04,49,49.04,2
20130801|2013-05-08 07:30,8,49.05,49.05,48.95,48.95,45
20130801|2013-05-08 08:30,8,48.93,49.04,48.93,49.03,122
20130801|2013-05-08 09:00,8,49.02,49.16,49.01,49.05,138
20130801|2013-05-08 09:30,8,49.11,49.14,49.02,49.07,240
20130801|2013-05-08 10:00,8,49.09,49.18,48.96,49.02,305
20130801|2013-05-08 10:30,8,49.04,49.11,48.99,49.02,71
20130801|2013-05-08 11:00,8,49,49,48.53,48.72,238
20130801|2013-05-08 11:30,8,48.71,48.71,48.61,48.64,37
20130801|2013-05-08 12:00,8,48.62,48.62,48.52,48.55,60
20130801|2013-05-08 12:30,8,48.59,48.68,48.59,48.64,36
20130801|2013-05-08 13:00,8,48.64,48.69,48.57,48.59,198
20130801|2013-05-08 19:00,9,48.55,48.67,48.53,48.66,20
20130801|2013-05-08 19:30,9,48.58,48.58,48.58,48.58,2
20130801|2013-05-08 20:00,9,48.62,48.69,48.61,48.61,18
20130801|2013-05-08 20:30,9,48.62,48.62,48.58,48.58,13
20130801|2013-05-08 21:00,9,48.58,48.58,48.53,48.53,5
20130801|2013-05-08 21:30,9,48.57,48.75,48.57,48.75,12
20130801|2013-05-08 23:30,9,48.71,48.72,48.71,48.72,3
20130801|2013-05-09 00:30,9,48.58,48.59,48.56,48.58,8
20130801|2013-05-09 01:00,9,48.62,48.64,48.62,48.64,2
20130801|2013-05-09 01:30,9,48.65,48.65,48.62,48.62,2
20130801|2013-05-09 03:00,9,48.59,48.66,48.59,48.66,6
20130801|2013-05-09 03:30,9,48.64,48.64,48.62,48.62,2
20130801|2013-05-09 04:30,9,48.65,48.69,48.65,48.66,7
20130801|2013-05-09 05:00,9,48.73,48.74,48.73,48.74,5
20130801|2013-05-09 06:00,9,48.72,48.72,48.72,48.72,2
20130801|2013-05-09 06:30,9,48.66,48.66,48.66,48.66,2
20130801|2013-05-09 07:00,9,48.63,48.68,48.6,48.66,50
20130801|2013-05-09 07:30,9,48.68,48.71,48.68,48.7,11
20130801|2013-05-09 08:30,9,48.85,49.2,48.83,49.04,298
20130801|2013-05-09 09:00,9,49.04,49.04,48.9,48.96,113
20130801|2013-05-09 09:30,9,48.97,49.13,48.89,49.05,174
20130801|2013-05-09 10:00,9,49.05,49.1,49.02,49.06,308
20130801|2013-05-09 10:30,9,49.04,49.07,48.88,48.91,115
20130801|2013-05-09 11:00,9,48.92,49.05,48.92,48.97,113
20130801|2013-05-09 11:30,9,48.99,49.09,48.99,49.02,66
20130801|2013-05-09 12:00,9,49.03,49.04,48.96,49.01,201
20130801|2013-05-09 12:30,9,48.99,49,48.88,48.92,128
20130801|2013-05-09 13:00,9,48.92,49.04,48.9,48.9,442
20130801|2013-05-09 19:00,10,48.82,48.97,48.8,48.97,40
20130801|2013-05-09 19:30,10,48.93,48.99,48.93,48.96,15
20130801|2013-05-09 20:00,10,48.97,48.97,48.84,48.84,33
20130801|2013-05-09 20:30,10,48.8,48.84,48.8,48.83,6
20130801|2013-05-09 21:30,10,48.88,49.02,48.88,49.02,7
20130801|2013-05-09 22:00,10,49,49,48.99,48.99,3
20130801|2013-05-09 22:30,10,49.05,49.11,49.05,49.11,13
20130801|2013-05-09 23:30,10,49.18,49.18,49.16,49.16,2
20130801|2013-05-10 00:30,10,49.18,49.22,49.16,49.22,12
20130801|2013-05-10 01:00,10,49.18,49.27,49.18,49.27,12
20130801|2013-05-10 01:30,10,49.22,49.26,49.22,49.26,10
20130801|2013-05-10 02:00,10,49.26,49.26,49.2,49.23,27
20130801|2013-05-10 02:30,10,49.19,49.26,49.16,49.21,8
20130801|2013-05-10 03:00,10,49.19,49.2,49.15,49.19,8
20130801|2013-05-10 03:30,10,49.18,49.2,49.17,49.2,10
20130801|2013-05-10 04:00,10,49.1,49.1,49.09,49.09,4
20130801|2013-05-10 04:30,10,49,49.02,48.96,48.96,28
20130801|2013-05-10 05:00,10,49.01,49.08,49,49.03,46
20130801|2013-05-10 05:30,10,49,49,48.98,48.98,11
20130801|2013-05-10 06:00,10,49.01,49.02,48.95,48.95,10
20130801|2013-05-10 06:30,10,48.98,48.98,48.95,48.96,9
20130801|2013-05-10 07:00,10,48.86,48.89,48.85,48.85,17
20130801|2013-05-10 07:30,10,48.85,48.89,48.81,48.81,16
20130801|2013-05-10 08:30,10,48.85,48.87,48.69,48.72,78
20130801|2013-05-10 09:00,10,48.69,48.74,48.64,48.64,24
20130801|2013-05-10 09:30,10,48.67,48.67,48.49,48.57,302
20130801|2013-05-10 10:00,10,48.57,48.59,48.51,48.57,227
20130801|2013-05-10 10:30,10,48.57,48.57,48.47,48.47,122
20130801|2013-05-10 11:00,10,48.52,48.68,48.36,48.67,286
20130801|2013-05-10 11:30,10,48.68,49.05,48.68,49.05,133
20130801|2013-05-10 12:00,10,49.04,49.16,48.96,48.98,119
20130801|2013-05-10 12:30,10,48.96,49.04,48.86,48.98,251
20130801|2013-05-10 13:00,10,48.97,49.05,48.91,49.03,179
20130801|2013-05-12 19:00,13,48.83,48.96,48.8,48.91,45
20130801|2013-05-12 19:30,13,49,49.06,49,49.06,3
20130801|2013-05-12 20:00,13,49.11,49.2,49.11,49.12,20
20130801|2013-05-12 20:30,13,49.13,49.15,49.12,49.15,9
20130801|2013-05-12 21:00,13,49.13,49.18,49.13,49.18,23
20130801|2013-05-12 22:00,13,49.16,49.16,49.11,49.11,4
20130801|2013-05-12 22:30,13,49.1,49.1,49.1,49.1,1
20130801|2013-05-13 00:30,13,49.06,49.07,48.99,48.99,4
20130801|2013-05-13 01:00,13,49.06,49.06,49.03,49.03,7
20130801|2013-05-13 01:30,13,49.05,49.05,48.95,48.95,15
20130801|2013-05-13 02:00,13,48.96,48.96,48.91,48.91,7
20130801|2013-05-13 02:30,13,48.92,48.92,48.91,48.92,4
20130801|2013-05-13 03:00,13,48.92,48.95,48.92,48.95,4
20130801|2013-05-13 03:30,13,48.9,48.9,48.9,48.9,1
20130801|2013-05-13 04:00,13,48.92,48.92,48.88,48.89,16
20130801|2013-05-13 04:30,13,48.91,48.91,48.9,48.9,22
20130801|2013-05-13 05:00,13,48.87,48.87,48.87,48.87,1
20130801|2013-05-13 05:30,13,48.88,48.98,48.88,48.98,4
20130801|2013-05-13 06:00,13,48.94,48.94,48.93,48.93,3
20130801|2013-05-13 07:00,13,48.99,48.99,48.99,48.99,1
20130801|2013-05-13 07:30,13,49,49,48.95,48.95,11
20130801|2013-05-13 08:30,13,49.02,49.02,48.87,48.91,185
20130801|2013-05-13 09:00,13,48.93,48.99,48.86,48.96,103
20130801|2013-05-13 09:30,13,48.95,49.03,48.87,48.97,220
20130801|2013-05-13 10:00,13,48.98,49.12,48.95,49.08,105
20130801|2013-05-13 10:30,13,49.08,49.2,49.07,49.15,167
20130801|2013-05-13 11:00,13,49.16,49.47,49.16,49.43,660
20130801|2013-05-13 11:30,13,49.44,49.45,49.37,49.42,310
20130801|2013-05-13 12:00,13,49.43,49.61,49.42,49.56,126
20130801|2013-05-13 12:30,13,49.57,49.63,49.47,49.47,133
20130801|2013-05-13 13:00,13,49.44,49.52,49.28,49.33,177
20130801|2013-05-13 19:00,14,49.31,49.48,49.24,49.48,19
20130801|2013-05-13 19:30,14,49.45,49.45,49.45,49.45,1
20130801|2013-05-13 20:00,14,49.47,49.51,49.47,49.51,13
20130801|2013-05-13 20:30,14,49.5,49.51,49.5,49.51,2
20130801|2013-05-13 21:00,14,49.51,49.52,49.51,49.52,3
20130801|2013-05-13 21:30,14,49.5,49.51,49.5,49.51,2
20130801|2013-05-13 22:00,14,49.48,49.51,49.32,49.32,34
20130801|2013-05-14 00:30,14,49.38,49.47,49.38,49.46,6
20130801|2013-05-14 01:00,14,49.47,49.47,49.41,49.42,5
20130801|2013-05-14 01:30,14,49.41,49.51,49.41,49.51,6
20130801|2013-05-14 02:00,14,49.48,49.48,49.45,49.46,12
20130801|2013-05-14 02:30,14,49.32,49.39,49.07,49.35,21
20130801|2013-05-14 03:00,14,49.28,49.28,49.16,49.16,44
20130801|2013-05-14 03:30,14,49.15,49.15,49.15,49.15,3
20130801|2013-05-14 04:00,14,49.16,49.23,49.16,49.2,9
20130801|2013-05-14 04:30,14,49.26,49.33,49.26,49.27,11
20130801|2013-05-14 05:00,14,49.25,49.25,49.16,49.23,22
20130801|2013-05-14 05:30,14,49.2,49.2,49.2,49.2,3
20130801|2013-05-14 06:00,14,49.22,49.22,49.22,49.22,2
20130801|2013-05-14 06:30,14,49.22,49.29,49.22,49.28,15
20130801|2013-05-14 07:00,14,49.3,49.32,49.27,49.32,42
20130801|2013-05-14 07:30,14,49.29,49.3,49.19,49.23,59
20130801|2013-05-14 08:30,14,49.25,49.32,49.06,49.14,277
20130801|2013-05-14 09:00,14,49.15,49.23,49.11,49.14,253
20130801|2013-05-14 09:30,14,49.14,49.27,49.1,49.16,162
20130801|2013-05-14 10:00,14,49.14,49.28,49.12,49.27,143
20130801|2013-05-14 10:30,14,49.27,49.28,49.16,49.16,74
20130801|2013-05-14 11:00,14,49.17,49.21,49.16,49.17,45
20130801|2013-05-14 11:30,14,49.18,49.24,49.15,49.17,69
20130801|2013-05-14 12:00,14,49.17,49.27,49.15,49.25,62
20130801|2013-05-14 12:30,14,49.25,49.32,49.2,49.28,151
20130801|2013-05-14 13:00,14,49.28,49.55,49.25,49.54,143
20130801|2013-05-14 19:00,15,49.48,49.51,49.47,49.47,16
20130801|2013-05-14 19:30,15,49.48,49.48,49.48,49.48,1
20130801|2013-05-14 20:00,15,49.47,49.5,49.45,49.5,11
20130801|2013-05-14 20:30,15,49.4,49.41,49.29,49.36,39
20130801|2013-05-14 21:00,15,49.42,49.42,49.4,49.4,2
20130801|2013-05-14 21:30,15,49.33,49.33,49.25,49.26,19
20130801|2013-05-14 22:00,15,49.25,49.29,49.25,49.25,22
20130801|2013-05-15 00:00,15,49.25,49.25,49.25,49.25,6
20130801|2013-05-15 00:30,15,49.27,49.27,49.2,49.2,10
20130801|2013-05-15 01:00,15,49.24,49.24,49.23,49.24,3
20130801|2013-05-15 01:30,15,49.23,49.24,49.14,49.21,43
20130801|2013-05-15 02:00,15,49.2,49.21,49.12,49.16,43
20130801|2013-05-15 02:30,15,49.14,49.27,49.12,49.27,82
20130801|2013-05-15 03:00,15,49.27,49.28,49.2,49.25,41
20130801|2013-05-15 03:30,15,49.29,49.3,49.29,49.3,11
20130801|2013-05-15 04:00,15,49.37,49.37,49.3,49.3,59
20130801|2013-05-15 04:30,15,49.29,49.32,49.29,49.32,67
20130801|2013-05-15 05:00,15,49.33,49.33,49.25,49.25,38
20130801|2013-05-15 05:30,15,49.28,49.28,49.27,49.27,8
20130801|2013-05-15 06:00,15,49.28,49.28,49.28,49.28,1
20130801|2013-05-15 06:30,15,49.26,49.26,49.26,49.26,1
20130801|2013-05-15 07:00,15,49.27,49.27,49.25,49.25,18
20130801|2013-05-15 07:30,15,49.25,49.28,49.25,49.28,30
20130801|2013-05-15 08:30,15,49.28,49.43,49.18,49.42,400
20130801|2013-05-15 09:00,15,49.43,49.49,49.39,49.47,64
20130801|2013-05-15 09:30,15,49.46,49.78,49.45,49.58,621
20130801|2013-05-15 10:00,15,49.57,49.59,49.35,49.35,137
20130801|2013-05-15 10:30,15,49.33,49.42,49.32,49.4,44
20130801|2013-05-15 11:00,15,49.47,49.48,49.17,49.25,521
20130801|2013-05-15 11:30,15,49.24,49.24,48.93,49.01,292
20130801|2013-05-15 12:00,15,49.04,49.2,48.99,49.19,407
20130801|2013-05-15 12:30,15,49.15,49.19,49.06,49.13,130
20130801|2013-05-15 13:00,15,49.03,49.18,48.97,49.16,131
20130801|2013-05-15 19:00,16,49.13,49.15,49.09,49.09,30
20130801|2013-05-15 19:30,16,49.1,49.14,49.1,49.14,3
20130801|2013-05-15 20:00,16,49.13,49.14,49.01,49.03,17
20130801|2013-05-15 20:30,16,48.98,48.98,48.96,48.98,9
20130801|2013-05-15 21:00,16,49.04,49.05,49.02,49.05,5
20130801|2013-05-15 21:30,16,49.11,49.25,49.11,49.25,8
20130801|2013-05-15 22:00,16,49.26,49.31,49.25,49.25,29
20130801|2013-05-16 00:00,16,49.3,49.3,49.3,49.3,1
20130801|2013-05-16 00:30,16,49.33,49.38,49.33,49.37,7
20130801|2013-05-16 01:00,16,49.28,49.28,49.24,49.24,7
20130801|2013-05-16 01:30,16,49.23,49.27,49.22,49.27,9
20130801|2013-05-16 02:00,16,49.34,49.37,49.34,49.37,4
20130801|2013-05-16 02:30,16,49.35,49.36,49.28,49.28,30
20130801|2013-05-16 03:00,16,49.24,49.25,49.21,49.24,51
20130801|2013-05-16 03:30,16,49.21,49.21,49.1,49.1,8
20130801|2013-05-16 04:00,16,49.14,49.14,49.1,49.1,8
20130801|2013-05-16 04:30,16,49.13,49.23,49.12,49.23,12
20130801|2013-05-16 05:00,16,49.23,49.23,49.23,49.23,2
20130801|2013-05-16 05:30,16,49.22,49.28,49.22,49.28,2
20130801|2013-05-16 06:00,16,49.2,49.2,49.2,49.2,2
20130801|2013-05-16 07:00,16,49.24,49.36,49.24,49.27,18
20130801|2013-05-16 07:30,16,49.27,49.32,49.27,49.32,6
20130801|2013-05-16 08:30,16,49.22,49.34,49.22,49.23,69
20130801|2013-05-16 09:00,16,49.2,49.28,49.09,49.13,147
20130801|2013-05-16 09:30,16,49.18,49.35,49.18,49.35,273
20130801|2013-05-16 10:00,16,49.36,49.38,49.32,49.33,269
20130801|2013-05-16 10:30,16,49.32,49.47,49.32,49.47,136
20130801|2013-05-16 11:00,16,49.47,49.51,49.34,49.43,97
20130801|2013-05-16 11:30,16,49.43,49.56,49.39,49.56,406
20130801|2013-05-16 12:00,16,49.56,49.59,49.47,49.5,207
20130801|2013-05-16 12:30,16,49.5,49.58,49.47,49.54,229
20130801|2013-05-16 13:00,16,49.55,49.55,49.26,49.32,505
20130801|2013-05-16 19:00,17,49.3,49.34,49.3,49.33,38
20130801|2013-05-16 19:30,17,49.45,49.45,49.45,49.45,3
20130801|2013-05-16 20:00,17,49.46,49.53,49.46,49.53,14
20130801|2013-05-16 21:00,17,49.53,49.53,49.53,49.53,1
20130801|2013-05-16 21:30,17,49.58,49.59,49.58,49.58,5
20130801|2013-05-16 22:00,17,49.57,49.58,49.57,49.57,7
20130801|2013-05-16 22:30,17,49.56,49.61,49.56,49.61,5
20130801|2013-05-16 23:00,17,49.55,49.55,49.55,49.55,4
20130801|2013-05-17 00:00,17,49.54,49.58,49.54,49.58,8
20130801|2013-05-17 00:30,17,49.59,49.67,49.57,49.58,23
20130801|2013-05-17 01:00,17,49.55,49.56,49.55,49.56,7
20130801|2013-05-17 01:30,17,49.57,49.67,49.57,49.58,11
20130801|2013-05-17 02:00,17,49.56,49.56,49.54,49.54,4
20130801|2013-05-17 03:00,17,49.52,49.52,49.49,49.49,4
20130801|2013-05-17 03:30,17,49.49,49.52,49.49,49.52,4
20130801|2013-05-17 04:00,17,49.5,49.53,49.5,49.53,10
20130801|2013-05-17 04:30,17,49.55,49.67,49.54,49.59,94
20130801|2013-05-17 05:00,17,49.58,49.59,49.54,49.56,11
20130801|2013-05-17 05:30,17,49.57,49.58,49.57,49.58,2
20130801|2013-05-17 06:00,17,49.59,49.59,49.59,49.59,1
20130801|2013-05-17 06:30,17,49.63,49.63,49.6,49.6,6
20130801|2013-05-17 07:30,17,49.52,49.53,49.52,49.52,6
20130801|2013-05-17 08:30,17,49.57,49.57,49.3,49.3,297
20130801|2013-05-17 09:00,17,49.35,49.44,49.26,49.33,277
20130801|2013-05-17 09:30,17,49.32,49.34,49.12,49.3,635
20130801|2013-05-17 10:00,17,49.29,49.29,49.23,49.25,123
20130801|2013-05-17 10:30,17,49.24,49.26,49.16,49.23,200
20130801|2013-05-17 11:00,17,49.27,49.51,49.26,49.37,187
20130801|2013-05-17 11:30,17,49.39,49.49,49.35,49.35,56
20130801|2013-05-17 12:00,17,49.35,49.42,49.3,49.4,199
20130801|2013-05-17 12:30,17,49.4,49.49,49.32,49.45,218
20130801|2013-05-17 13:00,17,49.44,49.47,49.3,49.34,372
20130801|2013-05-19 19:00,20,49.26,49.34,49.24,49.24,89
20130801|2013-05-19 19:30,20,49.22,49.35,49.22,49.35,39
20130801|2013-05-19 20:00,20,49.42,49.42,49.29,49.32,71
20130801|2013-05-19 20:30,20,49.3,49.34,49.28,49.32,31
20130801|2013-05-19 21:00,20,49.35,49.35,49.31,49.31,3
20130801|2013-05-19 21:30,20,49.34,49.46,49.33,49.46,32
20130801|2013-05-19 22:00,20,49.5,49.56,49.47,49.47,24
20130801|2013-05-19 23:00,20,49.43,49.43,49.43,49.43,2
20130801|2013-05-20 00:30,20,49.49,49.49,49.45,49.45,9
20130801|2013-05-20 01:00,20,49.49,49.49,49.41,49.44,9
20130801|2013-05-20 01:30,20,49.4,49.43,49.4,49.4,6
20130801|2013-05-20 02:00,20,49.37,49.37,49.33,49.33,3
20130801|2013-05-20 02:30,20,49.33,49.33,49.3,49.3,11
20130801|2013-05-20 04:00,20,49.32,49.34,49.31,49.33,36
20130801|2013-05-20 04:30,20,49.34,49.34,49.29,49.29,80
20130801|2013-05-20 05:00,20,49.32,49.32,49.18,49.23,40
20130801|2013-05-20 05:30,20,49.31,49.31,49.31,49.31,1
20130801|2013-05-20 06:00,20,49.29,49.35,49.27,49.28,22
20130801|2013-05-20 06:30,20,49.25,49.28,49.25,49.25,35
20130801|2013-05-20 07:30,20,49.27,49.31,49.26,49.27,24
20130801|2013-05-20 08:30,20,49.27,49.41,49.25,49.4,188
20130801|2013-05-20 09:00,20,49.39,49.4,49.31,49.36,197
20130801|2013-05-20 09:30,20,49.34,49.47,49.26,49.3,614
20130801|2013-05-20 10:00,20,49.3,49.42,49.27,49.29,433
20130801|2013-05-20 10:30,20,49.26,49.27,48.94,48.94,336
20130801|2013-05-20 11:00,20,48.91,48.92,48.72,48.91,446
20130801|2013-05-20 11:30,20,48.92,49.07,48.84,49.02,365
20130801|2013-05-20 12:00,20,49.01,49.07,48.99,49.04,136
20130801|2013-05-20 12:30,20,49.04,49.08,48.98,49.02,336
20130801|2013-05-20 13:00,20,49.02,49.16,48.96,49.05,323
20130801|2013-05-20 19:00,21,48.95,49.03,48.81,49.03,50
20130801|2013-05-20 19:30,21,49.08,49.08,48.97,48.97,9
20130801|2013-05-20 20:00,21,49.02,49.06,49.02,49.04,9
20130801|2013-05-20 20:30,21,49.03,49.07,49.03,49.07,5
20130801|2013-05-20 21:00,21,49.13,49.13,49.13,49.13,1
20130801|2013-05-20 21:30,21,49.14,49.14,49.07,49.09,7
20130801|2013-05-20 22:00,21,49.12,49.12,49.02,49.02,3
20130801|2013-05-20 23:30,21,49.01,49.06,49.01,49.06,2
20130801|2013-05-21 00:30,21,49.07,49.07,49.02,49.02,5
20130801|2013-05-21 01:00,21,48.92,48.94,48.89,48.93,6
20130801|2013-05-21 01:30,21,48.94,48.98,48.93,48.96,9
20130801|2013-05-21 02:00,21,48.96,49.04,48.96,49.01,10
20130801|2013-05-21 02:30,21,49.02,49.1,49.02,49.07,4
20130801|2013-05-21 03:00,21,49.04,49.04,49.01,49.02,12
20130801|2013-05-21 03:30,21,49,49.03,49,49,13
20130801|2013-05-21 04:00,21,49,49,49,49,16
20130801|2013-05-21 04:30,21,49,49,48.91,48.91,142
20130801|2013-05-21 05:00,21,48.92,48.93,48.91,48.93,9
20130801|2013-05-21 05:30,21,49.01,49.06,48.97,48.97,70
20130801|2013-05-21 06:00,21,49,49.02,49,49.02,9
20130801|2013-05-21 06:30,21,48.93,48.95,48.92,48.92,13
20130801|2013-05-21 07:00,21,48.95,48.96,48.93,48.93,11
20130801|2013-05-21 07:30,21,48.93,48.93,48.9,48.91,8
20130801|2013-05-21 08:30,21,48.96,49.12,48.91,49.1,287
20130801|2013-05-21 09:00,21,49.1,49.11,48.94,48.94,320
20130801|2013-05-21 09:30,21,48.96,49.1,48.89,49,262
20130801|2013-05-21 10:00,21,49.02,49.05,48.94,49.03,56
20130801|2013-05-21 10:30,21,49.05,49.36,49.03,49.31,371
20130801|2013-05-21 11:00,21,49.29,49.39,49.27,49.35,508
20130801|2013-05-21 11:30,21,49.37,49.47,49.35,49.44,245
20130801|2013-05-21 12:00,21,49.45,49.49,49.39,49.49,427
20130801|2013-05-21 12:30,21,49.48,49.51,49.33,49.36,270
20130801|2013-05-21 13:00,21,49.37,49.38,49.24,49.3,416
20130801|2013-05-21 19:00,22,49.28,49.35,49.21,49.27,57
20130801|2013-05-21 19:30,22,49.33,49.37,49.3,49.3,10
20130801|2013-05-21 20:00,22,49.39,49.4,49.35,49.4,11
20130801|2013-05-21 20:30,22,49.38,49.38,49.32,49.35,43
20130801|2013-05-21 21:00,22,49.4,49.4,49.35,49.35,5
20130801|2013-05-21 21:30,22,49.33,49.46,49.33,49.43,38
20130801|2013-05-21 22:00,22,49.38,49.41,49.38,49.41,22
20130801|2013-05-21 22:30,22,49.38,49.38,49.33,49.33,34
20130801|2013-05-21 23:00,22,49.32,49.33,49.29,49.33,37
20130801|2013-05-21 23:30,22,49.34,49.35,49.31,49.35,14
20130801|2013-05-22 00:00,22,49.44,49.46,49.44,49.46,6
20130801|2013-05-22 00:30,22,49.46,49.51,49.46,49.51,20
20130801|2013-05-22 01:30,22,49.5,49.52,49.49,49.49,11
20130801|2013-05-22 02:00,22,49.51,49.51,49.51,49.51,6
20130801|2013-05-22 03:00,22,49.41,49.41,49.41,49.41,1
20130801|2013-05-22 03:30,22,49.4,49.4,49.38,49.38,82
20130801|2013-05-22 04:00,22,49.38,49.4,49.29,49.29,49
20130801|2013-05-22 04:30,22,49.28,49.34,49.2,49.34,76
20130801|2013-05-22 05:00,22,49.36,49.36,49.36,49.36,1
20130801|2013-05-22 05:30,22,49.34,49.36,49.31,49.36,24
20130801|2013-05-22 06:00,22,49.35,49.37,49.34,49.37,55
20130801|2013-05-22 06:30,22,49.36,49.39,49.36,49.37,19
20130801|2013-05-22 07:00,22,49.32,49.32,49.3,49.3,60
20130801|2013-05-22 07:30,22,49.32,49.37,49.32,49.32,14
20130801|2013-05-22 08:30,22,49.36,49.4,49.23,49.32,457
20130801|2013-05-22 09:00,22,49.34,49.44,49.34,49.37,118
20130801|2013-05-22 09:30,22,49.35,49.47,49.32,49.46,783
20130801|2013-05-22 10:00,22,49.44,49.44,49.35,49.35,123
20130801|2013-05-22 10:30,22,49.35,49.38,49.24,49.27,199
20130801|2013-05-22 11:00,22,49.28,49.38,49.26,49.31,404
20130801|2013-05-22 11:30,22,49.3,49.35,49.21,49.35,337
20130801|2013-05-22 12:00,22,49.35,49.38,49.24,49.35,322
20130801|2013-05-22 12:30,22,49.35,49.48,49.31,49.46,362
20130801|2013-05-22 13:00,22,49.45,49.51,49.34,49.49,676
20130801|2013-05-22 19:00,23,49.49,49.55,49.44,49.55,38
20130801|2013-05-22 19:30,23,49.58,49.58,49.56,49.58,9
20130801|2013-05-22 20:00,23,49.61,49.63,49.53,49.55,19
20130801|2013-05-22 20:30,23,49.47,49.47,49.34,49.39,11
20130801|2013-05-22 21:30,23,49.37,49.37,49.37,49.37,2
20130801|2013-05-22 22:30,23,49.43,49.43,49.42,49.42,2
20130801|2013-05-22 23:00,23,49.41,49.42,49.41,49.42,5
20130801|2013-05-22 23:30,23,49.44,49.44,49.44,49.44,1
20130801|2013-05-23 00:30,23,49.43,49.43,49.4,49.41,4
20130801|2013-05-23 01:00,23,49.4,49.4,49.37,49.37,5
20130801|2013-05-23 01:30,23,49.35,49.35,49.25,49.3,10
20130801|2013-05-23 02:00,23,49.35,49.36,49.35,49.36,7
20130801|2013-05-23 02:30,23,49.39,49.39,49.36,49.36,7
20130801|2013-05-23 03:00,23,49.39,49.39,49.26,49.27,26
20130801|2013-05-23 03:30,23,49.27,49.28,49.16,49.18,57
20130801|2013-05-23 04:00,23,49.18,49.22,49.17,49.22,8
20130801|2013-05-23 04:30,23,49.22,49.27,49.22,49.27,9
20130801|2013-05-23 05:00,23,49.22,49.25,49.21,49.21,26
20130801|2013-05-23 05:30,23,49.27,49.27,49.27,49.27,35
20130801|2013-05-23 06:00,23,49.27,49.32,49.26,49.32,7
20130801|2013-05-23 07:00,23,49.27,49.3,49.25,49.3,17
20130801|2013-05-23 07:30,23,49.31,49.31,49.23,49.23,69
20130801|2013-05-23 08:30,23,49.31,49.31,49.11,49.23,540
20130801|2013-05-23 09:00,23,49.23,49.54,49.21,49.27,589
20130801|2013-05-23 09:30,23,49.25,49.44,49.25,49.28,324
20130801|2013-05-23 10:00,23,49.28,49.43,49.25,49.31,228
20130801|2013-05-23 10:30,23,49.33,49.45,49.31,49.44,109
20130801|2013-05-23 11:00,23,49.4,49.4,49.32,49.35,42
20130801|2013-05-23 11:30,23,49.37,49.68,49.35,49.67,619
20130801|2013-05-23 12:00,23,49.66,50.46,49.6,49.76,1499
20130801|2013-05-23 12:30,23,49.8,49.85,49.32,49.38,592
20130801|2013-05-23 13:00,23,49.38,49.59,49.28,49.59,365
20130801|2013-05-23 19:00,24,49.51,49.58,49.48,49.53,64
20130801|2013-05-23 19:30,24,49.53,49.63,49.53,49.63,44
20130801|2013-05-23 20:00,24,49.53,49.63,49.53,49.63,10
20130801|2013-05-23 20:30,24,49.61,49.67,49.61,49.67,16
20130801|2013-05-23 21:00,24,49.69,49.69,49.69,49.69,1
20130801|2013-05-23 21:30,24,49.75,49.76,49.71,49.72,15
20130801|2013-05-23 22:00,24,49.74,49.78,49.72,49.72,52
20130801|2013-05-23 22:30,24,49.74,49.76,49.74,49.76,2
20130801|2013-05-23 23:00,24,49.76,49.76,49.7,49.73,10
20130801|2013-05-24 00:00,24,49.76,49.77,49.76,49.77,5
20130801|2013-05-24 00:30,24,49.74,49.74,49.7,49.7,9
20130801|2013-05-24 01:00,24,49.74,49.74,49.66,49.66,8
20130801|2013-05-24 01:30,24,49.65,49.65,49.59,49.59,16
20130801|2013-05-24 02:30,24,49.59,49.59,49.57,49.57,10
20130801|2013-05-24 03:00,24,49.57,49.64,49.56,49.64,9
20130801|2013-05-24 03:30,24,49.57,49.57,49.57,49.57,1
20130801|2013-05-24 04:00,24,49.61,49.61,49.55,49.55,8
20130801|2013-05-24 04:30,24,49.55,49.55,49.52,49.53,15
20130801|2013-05-24 05:00,24,49.51,49.53,49.49,49.49,9
20130801|2013-05-24 05:30,24,49.49,49.51,49.46,49.51,14
20130801|2013-05-24 06:00,24,49.49,49.49,49.48,49.49,14
20130801|2013-05-24 06:30,24,49.46,49.52,49.45,49.52,179
20130801|2013-05-24 07:00,24,49.5,49.5,49.43,49.43,10
20130801|2013-05-24 07:30,24,49.44,49.48,49.4,49.4,43
20130801|2013-05-24 08:30,24,49.3,49.5,49.24,49.44,192
20130801|2013-05-24 09:00,24,49.44,49.56,49.37,49.53,293
20130801|2013-05-24 09:30,24,49.51,49.55,49.42,49.46,285
20130801|2013-05-24 10:00,24,49.45,49.49,49.4,49.44,62
20130801|2013-05-24 10:30,24,49.45,49.48,49.19,49.21,547
20130801|2013-05-24 11:00,24,49.2,49.32,49.09,49.23,295
20130801|2013-05-24 11:30,24,49.17,49.18,49.09,49.16,109
20130801|2013-05-24 12:00,24,49.18,49.28,49.16,49.23,63
20130801|2013-05-24 12:30,24,49.25,49.27,49.22,49.23,182
20130801|2013-05-24 13:00,24,49.22,49.27,49.11,49.23,249
20130801|2013-05-27 19:00,28,49.22,49.34,49.2,49.32,32
20130801|2013-05-27 19:30,28,49.26,49.27,49.25,49.25,7
20130801|2013-05-27 20:00,28,49.33,49.39,49.29,49.29,23
20130801|2013-05-27 20:30,28,49.34,49.34,49.28,49.28,4
20130801|2013-05-27 21:00,28,49.31,49.32,49.31,49.32,2
20130801|2013-05-27 21:30,28,49.34,49.34,49.34,49.34,1
20130801|2013-05-27 22:00,28,49.31,49.32,49.3,49.32,6
20130801|2013-05-27 22:30,28,49.33,49.33,49.33,49.33,5
20130801|2013-05-27 23:00,28,49.36,49.36,49.36,49.36,1
20130801|2013-05-28 00:30,28,49.31,49.32,49.31,49.31,4
20130801|2013-05-28 01:30,28,49.39,49.39,49.37,49.38,39
20130801|2013-05-28 02:00,28,49.39,49.39,49.39,49.39,2
20130801|2013-05-28 02:30,28,49.38,49.49,49.38,49.47,69
20130801|2013-05-28 03:00,28,49.43,49.43,49.39,49.42,6
20130801|2013-05-28 03:30,28,49.44,49.44,49.44,49.44,4
20130801|2013-05-28 04:00,28,49.45,49.48,49.43,49.48,14
20130801|2013-05-28 04:30,28,49.49,49.56,49.49,49.53,16
20130801|2013-05-28 05:00,28,49.54,49.54,49.44,49.44,6
20130801|2013-05-28 05:30,28,49.44,49.48,49.43,49.48,25
20130801|2013-05-28 06:00,28,49.49,49.49,49.49,49.49,14
20130801|2013-05-28 06:30,28,49.49,49.51,49.44,49.44,32
20130801|2013-05-28 07:00,28,49.49,49.5,49.49,49.5,5
20130801|2013-05-28 07:30,28,49.45,49.53,49.41,49.53,18
20130801|2013-05-28 08:30,28,49.45,49.6,49.43,49.51,424
20130801|2013-05-28 09:00,28,49.49,49.69,49.49,49.67,331
20130801|2013-05-28 09:30,28,49.65,49.89,49.54,49.64,776
20130801|2013-05-28 10:00,28,49.66,49.68,49.56,49.6,476
20130801|2013-05-28 10:30,28,49.6,49.61,49.33,49.35,407
20130801|2013-05-28 11:00,28,49.36,49.55,49.35,49.46,98
20130801|2013-05-28 11:30,28,49.47,49.51,49.41,49.48,148
20130801|2013-05-28 12:00,28,49.42,49.5,49.39,49.47,101
20130801|2013-05-28 12:30,28,49.48,49.54,49.41,49.5,311
20130801|2013-05-28 13:00,28,49.45,49.55,49.4,49.54,615
20130801|2013-05-28 19:00,29,49.33,49.36,49.25,49.36,35
20130801|2013-05-28 19:30,29,49.36,49.36,49.36,49.36,1
20130801|2013-05-28 20:00,29,49.37,49.37,49.3,49.36,35
20130801|2013-05-28 20:30,29,49.36,49.37,49.36,49.37,5
20130801|2013-05-28 21:00,29,49.44,49.5,49.44,49.48,10
20130801|2013-05-28 21:30,29,49.48,49.72,49.48,49.72,22
20130801|2013-05-28 22:00,29,49.74,49.74,49.54,49.56,26
20130801|2013-05-28 22:30,29,49.58,49.58,49.58,49.58,3
20130801|2013-05-28 23:00,29,49.62,49.69,49.62,49.69,10
20130801|2013-05-29 00:00,29,49.69,49.71,49.69,49.71,3
20130801|2013-05-29 00:30,29,49.72,49.72,49.7,49.7,8
20130801|2013-05-29 01:30,29,49.59,49.59,49.5,49.51,6
20130801|2013-05-29 02:30,29,49.45,49.45,49.35,49.38,64
20130801|2013-05-29 03:00,29,49.36,49.36,49.36,49.36,1
20130801|2013-05-29 03:30,29,49.32,49.32,49.32,49.32,1
20130801|2013-05-29 04:00,29,49.31,49.34,49.28,49.34,87
20130801|2013-05-29 04:30,29,49.34,49.4,49.34,49.37,40
20130801|2013-05-29 05:00,29,49.37,49.37,49.35,49.35,3
20130801|2013-05-29 05:30,29,49.37,49.37,49.24,49.24,101
20130801|2013-05-29 06:00,29,49.26,49.26,49.21,49.22,14
20130801|2013-05-29 06:30,29,49.23,49.23,49.23,49.23,1
20130801|2013-05-29 07:00,29,49.24,49.29,49.24,49.25,12
20130801|2013-05-29 07:30,29,49.22,49.27,49.22,49.27,19
20130801|2013-05-29 08:30,29,49.23,49.27,48.98,49.17,317
20130801|2013-05-29 09:00,29,49.16,49.24,49.13,49.16,117
20130801|2013-05-29 09:30,29,49.17,49.17,48.96,49.07,820
20130801|2013-05-29 10:00,29,49.09,49.1,48.79,48.85,938
20130801|2013-05-29 10:30,29,48.85,48.9,48.69,48.76,861
20130801|2013-05-29 11:00,29,48.75,48.86,48.65,48.81,614
20130801|2013-05-29 11:30,29,48.8,48.82,48.7,48.76,813
20130801|2013-05-29 12:00,29,48.74,48.93,48.72,48.73,427
20130801|2013-05-29 12:30,29,48.72,48.81,48.71,48.72,596
20130801|2013-05-29 13:00,29,48.7,48.89,48.58,48.64,1050
20130801|2013-05-29 19:00,30,48.75,48.75,48.52,48.52,92
20130801|2013-05-29 19:30,30,48.58,48.66,48.58,48.66,15
20130801|2013-05-29 20:00,30,48.67,48.67,48.5,48.56,57
20130801|2013-05-29 20:30,30,48.55,48.58,48.54,48.56,6
20130801|2013-05-29 21:00,30,48.58,48.6,48.58,48.6,2
20130801|2013-05-29 21:30,30,48.65,48.71,48.62,48.66,55
20130801|2013-05-29 22:00,30,48.71,48.71,48.61,48.63,17
20130801|2013-05-29 22:30,30,48.61,48.61,48.61,48.61,1
20130801|2013-05-29 23:00,30,48.58,48.58,48.58,48.58,1
20130801|2013-05-30 00:00,30,48.55,48.55,48.54,48.54,6
20130801|2013-05-30 00:30,30,48.53,48.63,48.52,48.61,16
20130801|2013-05-30 01:00,30,48.63,48.79,48.63,48.76,13
20130801|2013-05-30 01:30,30,48.69,48.69,48.69,48.69,4
20130801|2013-05-30 02:00,30,48.71,48.71,48.64,48.64,5
20130801|2013-05-30 02:30,30,48.65,48.68,48.65,48.66,7
20130801|2013-05-30 03:00,30,48.64,48.67,48.63,48.63,65
20130801|2013-05-30 03:30,30,48.63,48.63,48.54,48.56,71
20130801|2013-05-30 04:00,30,48.57,48.57,48.51,48.51,119
20130801|2013-05-30 04:30,30,48.51,48.53,48.5,48.5,128
20130801|2013-05-30 05:00,30,48.5,48.53,48.5,48.53,3
20130801|2013-05-30 05:30,30,48.54,48.54,48.52,48.52,24
20130801|2013-05-30 06:00,30,48.51,48.55,48.5,48.5,112
20130801|2013-05-30 06:30,30,48.5,48.51,48.47,48.5,143
20130801|2013-05-30 07:00,30,48.5,48.55,48.46,48.55,33
20130801|2013-05-30 07:30,30,48.55,48.57,48.55,48.57,22
20130801|2013-05-30 08:30,30,48.65,48.66,48.42,48.45,524
20130801|2013-05-30 09:00,30,48.45,48.5,48.33,48.49,655
20130801|2013-05-30 09:30,30,48.48,48.5,48.33,48.41,635
20130801|2013-05-30 10:00,30,48.41,48.42,48.24,48.3,739
20130801|2013-05-30 10:30,30,48.32,48.48,48.3,48.39,550
20130801|2013-05-30 11:00,30,48.36,48.43,48.33,48.37,404
20130801|2013-05-30 11:30,30,48.37,48.58,48.35,48.47,945
20130801|2013-05-30 12:00,30,48.48,48.59,48.46,48.55,342
20130801|2013-05-30 12:30,30,48.55,48.71,48.55,48.6,343
20130801|2013-05-30 13:00,30,48.61,48.74,48.53,48.57,551
20130801|2013-05-30 19:00,31,48.66,48.66,48.56,48.58,11
20130801|2013-05-30 19:30,31,48.55,48.56,48.55,48.56,8
20130801|2013-05-30 20:00,31,48.6,48.61,48.58,48.58,23
20130801|2013-05-30 20:30,31,48.62,48.63,48.6,48.61,12
20130801|2013-05-30 21:00,31,48.62,48.64,48.62,48.62,6
20130801|2013-05-30 21:30,31,48.62,48.62,48.57,48.58,16
20130801|2013-05-30 22:00,31,48.58,48.58,48.58,48.58,2
20130801|2013-05-30 22:30,31,48.56,48.58,48.56,48.58,4
20130801|2013-05-30 23:00,31,48.58,48.58,48.58,48.58,5
20130801|2013-05-31 00:00,31,48.54,48.54,48.54,48.54,3
20130801|2013-05-31 00:30,31,48.58,48.58,48.58,48.58,1
20130801|2013-05-31 01:00,31,48.53,48.53,48.53,48.53,4
20130801|2013-05-31 01:30,31,48.53,48.58,48.53,48.58,4
20130801|2013-05-31 02:00,31,48.57,48.57,48.57,48.57,2
20130801|2013-05-31 02:30,31,48.55,48.58,48.51,48.54,31
20130801|2013-05-31 03:00,31,48.6,48.66,48.6,48.64,16
20130801|2013-05-31 03:30,31,48.66,48.66,48.66,48.66,2
20130801|2013-05-31 04:30,31,48.64,48.64,48.64,48.64,1
20130801|2013-05-31 05:30,31,48.68,48.72,48.68,48.72,188
20130801|2013-05-31 06:00,31,48.73,48.78,48.72,48.74,42
20130801|2013-05-31 06:30,31,48.74,48.75,48.73,48.73,34
20130801|2013-05-31 07:00,31,48.73,48.74,48.68,48.68,44
20130801|2013-05-31 07:30,31,48.63,48.64,48.61,48.61,9
20130801|2013-05-31 08:30,31,48.56,48.81,48.56,48.73,399
20130801|2013-05-31 09:00,31,48.76,48.86,48.74,48.75,162
20130801|2013-05-31 09:30,31,48.76,48.81,48.71,48.74,133
20130801|2013-05-31 10:00,31,48.76,48.84,48.65,48.66,424
20130801|2013-05-31 10:30,31,48.66,48.76,48.65,48.65,635
20130801|2013-05-31 11:00,31,48.65,48.74,48.59,48.71,467
20130801|2013-05-31 11:30,31,48.69,48.74,48.66,48.67,229
20130801|2013-05-31 12:00,31,48.65,48.66,48.45,48.46,468
20130801|2013-05-31 12:30,31,48.46,48.53,48.4,48.45,249
20130801|2013-05-31 13:00,31,48.47,48.5,48.29,48.48,928
20130801|2013-06-02 19:00,3,48.27,48.63,48.26,48.54,108
20130801|2013-06-02 19:30,3,48.54,48.54,48.46,48.46,16
20130801|2013-06-02 20:00,3,48.46,48.6,48.44,48.54,67
20130801|2013-06-02 20:30,3,48.57,48.62,48.57,48.6,15
20130801|2013-06-02 21:00,3,48.6,48.63,48.57,48.58,10
20130801|2013-06-02 21:30,3,48.58,48.62,48.57,48.61,11
20130801|2013-06-02 22:00,3,48.6,48.6,48.57,48.58,18
20130801|2013-06-02 22:30,3,48.59,48.59,48.58,48.58,3
20130801|2013-06-02 23:00,3,48.58,48.58,48.56,48.56,3
20130801|2013-06-02 23:30,3,48.6,48.6,48.56,48.56,7
20130801|2013-06-03 00:00,3,48.56,48.58,48.54,48.54,9
20130801|2013-06-03 00:30,3,48.61,48.62,48.57,48.57,12
20130801|2013-06-03 01:00,3,48.57,48.58,48.57,48.58,39
20130801|2013-06-03 01:30,3,48.55,48.62,48.54,48.62,17
20130801|2013-06-03 02:00,3,48.64,48.66,48.52,48.53,35
20130801|2013-06-03 02:30,3,48.49,48.49,48.42,48.44,66
20130801|2013-06-03 03:00,3,48.48,48.48,48.45,48.47,12
20130801|2013-06-03 03:30,3,48.48,48.49,48.48,48.49,16
20130801|2013-06-03 04:00,3,48.54,48.55,48.49,48.5,130
20130801|2013-06-03 04:30,3,48.5,48.55,48.5,48.52,20
20130801|2013-06-03 05:00,3,48.52,48.56,48.52,48.56,22
20130801|2013-06-03 05:30,3,48.59,48.69,48.58,48.58,214
20130801|2013-06-03 06:00,3,48.54,48.65,48.53,48.65,23
20130801|2013-06-03 06:30,3,48.64,48.64,48.56,48.56,62
20130801|2013-06-03 07:00,3,48.58,48.61,48.56,48.61,21
20130801|2013-06-03 07:30,3,48.61,48.66,48.58,48.58,91
20130801|2013-06-03 08:30,3,48.59,48.63,48.45,48.62,399
20130801|2013-06-03 09:00,3,48.62,48.63,48.53,48.55,448
20130801|2013-06-03 09:30,3,48.53,48.54,48.3,48.47,875
20130801|2013-06-03 10:00,3,48.46,48.54,48.33,48.38,712
20130801|2013-06-03 10:30,3,48.35,48.46,48.29,48.41,514
20130801|2013-06-03 11:00,3,48.43,48.48,48.38,48.44,207
20130801|2013-06-03 11:30,3,48.45,48.49,48.4,48.46,355
20130801|2013-06-03 12:00,3,48.45,48.53,48.43,48.53,157
20130801|2013-06-03 12:30,3,48.52,48.59,48.49,48.55,332
20130801|2013-06-03 13:00,3,48.55,48.71,48.53,48.55,577
20130801|2013-06-03 19:00,4,48.42,48.44,48.4,48.44,10
20130801|2013-06-03 19:30,4,48.53,48.53,48.53,48.53,1
20130801|2013-06-03 20:00,4,48.48,48.48,48.36,48.37,98
20130801|2013-06-03 20:30,4,48.35,48.44,48.35,48.43,6
20130801|2013-06-03 21:30,4,48.44,48.44,48.38,48.38,9
20130801|2013-06-03 22:00,4,48.37,48.4,48.36,48.36,43
20130801|2013-06-03 22:30,4,48.38,48.38,48.35,48.35,6
20130801|2013-06-03 23:00,4,48.35,48.35,48.33,48.33,7
20130801|2013-06-04 00:00,4,48.35,48.35,48.35,48.35,2
20130801|2013-06-04 00:30,4,48.35,48.37,48.34,48.34,33
20130801|2013-06-04 01:00,4,48.38,48.38,48.37,48.37,15
20130801|2013-06-04 01:30,4,48.33,48.33,48.26,48.26,20
20130801|2013-06-04 02:00,4,48.28,48.35,48.27,48.34,47
20130801|2013-06-04 02:30,4,48.3,48.3,48.26,48.28,37
20130801|2013-06-04 03:00,4,48.28,48.3,48.27,48.3,17
20130801|2013-06-04 03:30,4,48.33,48.33,48.31,48.31,26
20130801|2013-06-04 04:00,4,48.39,48.48,48.39,48.48,29
20130801|2013-06-04 04:30,4,48.42,48.48,48.37,48.37,68
20130801|2013-06-04 05:00,4,48.35,48.35,48.35,48.35,1
20130801|2013-06-04 05:30,4,48.36,48.36,48.27,48.3,29
20130801|2013-06-04 06:00,4,48.31,48.31,48.28,48.28,24
20130801|2013-06-04 06:30,4,48.29,48.34,48.29,48.32,193
20130801|2013-06-04 07:00,4,48.34,48.35,48.32,48.33,118
20130801|2013-06-04 07:30,4,48.31,48.39,48.3,48.39,34
20130801|2013-06-04 08:30,4,48.27,48.46,48.24,48.36,234
20130801|2013-06-04 09:00,4,48.35,48.35,48.15,48.19,652
20130801|2013-06-04 09:30,4,48.18,48.31,48.17,48.29,389
20130801|2013-06-04 10:00,4,48.28,48.33,48.22,48.3,254
20130801|2013-06-04 10:30,4,48.3,48.45,48.27,48.44,450
20130801|2013-06-04 11:00,4,48.43,48.5,48.39,48.43,390
20130801|2013-06-04 11:30,4,48.45,48.52,48.43,48.48,313
20130801|2013-06-04 12:00,4,48.48,48.51,48.41,48.42,159
20130801|2013-06-04 12:30,4,48.42,48.46,48.37,48.38,321
20130801|2013-06-04 13:00,4,48.39,48.64,48.39,48.59,520
20130801|2013-06-04 19:00,5,48.58,48.59,48.4,48.4,40
20130801|2013-06-04 19:30,5,48.42,48.42,48.42,48.42,3
20130801|2013-06-04 20:00,5,48.41,48.48,48.33,48.33,52
20130801|2013-06-04 20:30,5,48.35,48.4,48.32,48.37,35
20130801|2013-06-04 21:00,5,48.38,48.38,48.35,48.35,8
20130801|2013-06-04 21:30,5,48.33,48.35,48.32,48.35,29
20130801|2013-06-04 22:00,5,48.34,48.34,48.32,48.34,10
20130801|2013-06-04 22:30,5,48.32,48.32,48.31,48.31,7
20130801|2013-06-04 23:00,5,48.33,48.33,48.33,48.33,3
20130801|2013-06-04 23:30,5,48.33,48.35,48.33,48.33,23
20130801|2013-06-05 00:00,5,48.35,48.36,48.35,48.35,17
20130801|2013-06-05 00:30,5,48.36,48.36,48.33,48.33,5
20130801|2013-06-05 01:00,5,48.35,48.37,48.35,48.35,32
20130801|2013-06-05 01:30,5,48.35,48.4,48.35,48.4,21
20130801|2013-06-05 02:00,5,48.36,48.45,48.35,48.45,9
20130801|2013-06-05 02:30,5,48.41,48.41,48.41,48.41,3
20130801|2013-06-05 03:00,5,48.39,48.39,48.37,48.38,7
20130801|2013-06-05 03:30,5,48.39,48.59,48.39,48.55,346
20130801|2013-06-05 04:00,5,48.56,48.57,48.53,48.53,26
20130801|2013-06-05 04:30,5,48.55,48.56,48.47,48.47,50
20130801|2013-06-05 05:00,5,48.47,48.53,48.47,48.47,25
20130801|2013-06-05 05:30,5,48.48,48.52,48.46,48.51,13
20130801|2013-06-05 06:00,5,48.52,48.53,48.49,48.53,31
20130801|2013-06-05 06:30,5,48.5,48.5,48.44,48.44,19
20130801|2013-06-05 07:00,5,48.43,48.54,48.42,48.54,42
20130801|2013-06-05 07:30,5,48.6,48.65,48.6,48.62,18
20130801|2013-06-05 08:30,5,48.65,48.66,48.54,48.57,673
20130801|2013-06-05 09:00,5,48.57,48.69,48.53,48.59,944
20130801|2013-06-05 09:30,5,48.63,48.73,48.53,48.58,1200
20130801|2013-06-05 10:00,5,48.58,48.61,48.4,48.43,853
20130801|2013-06-05 10:30,5,48.42,48.5,48.41,48.47,586
20130801|2013-06-05 11:00,5,48.49,48.54,48.38,48.38,415
20130801|2013-06-05 11:30,5,48.39,48.42,48.33,48.34,238
20130801|2013-06-05 12:00,5,48.35,48.39,48.3,48.34,369
20130801|2013-06-05 12:30,5,48.34,48.4,48.25,48.37,713
20130801|2013-06-05 13:00,5,48.37,48.39,48.22,48.25,1077
20130801|2013-06-05 19:00,6,48.27,48.27,48.22,48.24,49
20130801|2013-06-05 19:30,6,48.22,48.22,48.15,48.18,219
20130801|2013-06-05 20:00,6,48.17,48.27,48.14,48.23,39
20130801|2013-06-05 20:30,6,48.2,48.27,48.19,48.24,112
20130801|2013-06-05 21:00,6,48.25,48.27,48.24,48.25,46
20130801|2013-06-05 21:30,6,48.26,48.26,48.23,48.23,6
20130801|2013-06-05 22:00,6,48.29,48.38,48.29,48.36,25
20130801|2013-06-05 22:30,6,48.34,48.34,48.34,48.34,2
20130801|2013-06-05 23:00,6,48.33,48.33,48.33,48.33,2
20130801|2013-06-05 23:30,6,48.33,48.33,48.33,48.33,1
20130801|2013-06-06 00:30,6,48.38,48.38,48.35,48.35,16
20130801|2013-06-06 01:00,6,48.35,48.37,48.35,48.37,7
20130801|2013-06-06 01:30,6,48.33,48.33,48.3,48.3,4
20130801|2013-06-06 02:00,6,48.32,48.38,48.32,48.38,11
20130801|2013-06-06 02:30,6,48.31,48.31,48.31,48.31,1
20130801|2013-06-06 03:00,6,48.34,48.34,48.23,48.23,7
20130801|2013-06-06 03:30,6,48.27,48.31,48.27,48.27,9
20130801|2013-06-06 04:00,6,48.31,48.32,48.28,48.29,22
20130801|2013-06-06 04:30,6,48.33,48.35,48.3,48.35,15
20130801|2013-06-06 05:00,6,48.36,48.36,48.33,48.34,16
20130801|2013-06-06 05:30,6,48.37,48.39,48.37,48.38,8
20130801|2013-06-06 06:00,6,48.38,48.44,48.38,48.44,4
20130801|2013-06-06 06:30,6,48.41,48.42,48.4,48.42,4
20130801|2013-06-06 07:00,6,48.36,48.4,48.36,48.39,15
20130801|2013-06-06 07:30,6,48.42,48.43,48.4,48.43,45
20130801|2013-06-06 08:30,6,48.45,48.46,48.24,48.26,454
20130801|2013-06-06 09:00,6,48.26,48.33,48.26,48.32,173
20130801|2013-06-06 09:30,6,48.35,48.36,48.22,48.23,992
20130801|2013-06-06 10:00,6,48.22,48.27,48.2,48.24,364
20130801|2013-06-06 10:30,6,48.23,48.24,48.19,48.22,54
20130801|2013-06-06 11:00,6,48.22,48.32,48.22,48.31,772
20130801|2013-06-06 11:30,6,48.32,48.45,48.27,48.3,671
20130801|2013-06-06 12:00,6,48.3,48.33,48.11,48.12,395
20130801|2013-06-06 12:30,6,48.11,48.11,47.72,47.89,1125
20130801|2013-06-06 13:00,6,47.89,48.25,47.8,48.24,540
20130801|2013-06-06 19:00,7,48.13,48.14,48.02,48.07,131
20130801|2013-06-06 19:30,7,48.08,48.11,48.04,48.08,22
20130801|2013-06-06 20:00,7,48.09,48.14,48.01,48.01,41
20130801|2013-06-06 20:30,7,48.02,48.13,47.99,48.13,18
20130801|2013-06-06 21:00,7,48.15,48.24,48.15,48.24,14
20130801|2013-06-06 21:30,7,48.27,48.27,48.19,48.19,16
20130801|2013-06-06 22:00,7,48.15,48.27,48.1,48.24,27
20130801|2013-06-06 22:30,7,48.25,48.25,48.24,48.24,4
20130801|2013-06-06 23:00,7,48.25,48.27,48.25,48.27,33
20130801|2013-06-06 23:30,7,48.28,48.33,48.28,48.33,53
20130801|2013-06-07 00:30,7,48.34,48.34,48.29,48.29,12
20130801|2013-06-07 01:30,7,48.35,48.35,48.35,48.35,2
20130801|2013-06-07 02:00,7,48.37,48.41,48.37,48.41,5
20130801|2013-06-07 02:30,7,48.38,48.38,48.34,48.34,32
20130801|2013-06-07 03:00,7,48.36,48.38,48.34,48.38,34
20130801|2013-06-07 03:30,7,48.37,48.37,48.37,48.37,2
20130801|2013-06-07 04:00,7,48.38,48.41,48.38,48.41,17
20130801|2013-06-07 04:30,7,48.45,48.5,48.45,48.49,67
20130801|2013-06-07 05:00,7,48.5,48.5,48.5,48.5,8
20130801|2013-06-07 05:30,7,48.4,48.44,48.4,48.43,8
20130801|2013-06-07 06:00,7,48.43,48.47,48.36,48.37,113
20130801|2013-06-07 06:30,7,48.37,48.46,48.36,48.46,156
20130801|2013-06-07 07:00,7,48.45,48.46,48.37,48.37,223
20130801|2013-06-07 07:30,7,48.38,48.52,48.38,48.5,234
20130801|2013-06-07 08:30,7,48.5,48.5,48.2,48.22,552
20130801|2013-06-07 09:00,7,48.24,48.4,48.16,48.22,609
20130801|2013-06-07 09:30,7,48.23,48.34,48.17,48.29,444
20130801|2013-06-07 10:00,7,48.32,48.42,48.28,48.4,365
20130801|2013-06-07 10:30,7,48.41,48.51,48.39,48.5,276
20130801|2013-06-07 11:00,7,48.49,48.54,48.45,48.47,296
20130801|2013-06-07 11:30,7,48.45,48.72,48.45,48.55,217
20130801|2013-06-07 12:00,7,48.58,48.7,48.51,48.62,275
20130801|2013-06-07 12:30,7,48.62,48.68,48.6,48.62,492
20130801|2013-06-07 13:00,7,48.62,48.66,48.5,48.54,590
20130801|2013-06-09 19:00,10,48.53,48.56,48.4,48.42,77
20130801|2013-06-09 20:00,10,48.41,48.41,48.41,48.41,2
20130801|2013-06-09 20:30,10,48.42,48.42,48.42,48.42,3
20130801|2013-06-09 22:00,10,48.45,48.49,48.42,48.49,5
20130801|2013-06-09 23:30,10,48.46,48.46,48.46,48.46,1
20130801|2013-06-10 00:00,10,48.42,48.42,48.42,48.42,1
20130801|2013-06-10 01:00,10,48.43,48.43,48.43,48.43,2
20130801|2013-06-10 01:30,10,48.43,48.43,48.43,48.43,1
20130801|2013-06-10 02:00,10,48.43,48.43,48.41,48.43,51
20130801|2013-06-10 02:30,10,48.42,48.42,48.39,48.39,13
20130801|2013-06-10 03:00,10,48.3,48.3,48.15,48.21,142
20130801|2013-06-10 03:30,10,48.21,48.23,48.21,48.23,30
20130801|2013-06-10 04:00,10,48.22,48.27,48.22,48.26,105
20130801|2013-06-10 04:30,10,48.28,48.32,48.28,48.3,46
20130801|2013-06-10 05:00,10,48.32,48.32,48.27,48.27,4
20130801|2013-06-10 05:30,10,48.29,48.32,48.29,48.32,13
20130801|2013-06-10 06:00,10,48.32,48.32,48.22,48.22,16
20130801|2013-06-10 06:30,10,48.24,48.24,48.15,48.18,26
20130801|2013-06-10 07:00,10,48.21,48.23,48.18,48.18,90
20130801|2013-06-10 07:30,10,48.24,48.24,48.2,48.21,13
20130801|2013-06-10 08:30,10,48.25,48.3,48.06,48.08,1039
20130801|2013-06-10 09:00,10,48.07,48.19,47.99,48.12,853
20130801|2013-06-10 09:30,10,48.08,48.11,48.01,48.04,360
20130801|2013-06-10 10:00,10,48.04,48.2,48.01,48.08,149
20130801|2013-06-10 10:30,10,48.07,48.23,48.06,48.23,301
20130801|2013-06-10 11:00,10,48.23,48.28,48.21,48.25,127
20130801|2013-06-10 11:30,10,48.25,48.25,48.16,48.19,140
20130801|2013-06-10 12:00,10,48.19,48.26,48.15,48.19,154
20130801|2013-06-10 12:30,10,48.17,48.18,48.1,48.17,175
20130801|2013-06-10 13:00,10,48.19,48.2,48.05,48.2,435
20130801|2013-06-10 19:00,11,48.08,48.23,48.08,48.22,65
20130801|2013-06-10 19:30,11,48.24,48.26,48.24,48.26,7
20130801|2013-06-10 20:00,11,48.24,48.25,48.19,48.19,6
20130801|2013-06-10 20:30,11,48.19,48.19,48.17,48.17,6
20130801|2013-06-10 21:00,11,48.18,48.18,48.18,48.18,1
20130801|2013-06-10 21:30,11,48.16,48.2,48.16,48.2,3
20130801|2013-06-10 22:00,11,48.18,48.18,48.18,48.18,1
20130801|2013-06-10 22:30,11,48.15,48.15,48.1,48.13,8
20130801|2013-06-10 23:30,11,48.12,48.12,48.12,48.12,1
20130801|2013-06-11 00:00,11,48.13,48.13,48.13,48.13,1
20130801|2013-06-11 00:30,11,48.12,48.12,48.12,48.12,1
20130801|2013-06-11 01:00,11,48.15,48.15,48.12,48.12,3
20130801|2013-06-11 01:30,11,48.14,48.17,48.13,48.13,7
20130801|2013-06-11 02:00,11,48.17,48.26,48.17,48.21,124
20130801|2013-06-11 02:30,11,48.18,48.2,48.17,48.18,138
20130801|2013-06-11 03:00,11,48.18,48.21,48.18,48.21,14
20130801|2013-06-11 03:30,11,48.23,48.25,48.21,48.25,51
20130801|2013-06-11 04:00,11,48.21,48.25,48.21,48.23,16
20130801|2013-06-11 04:30,11,48.2,48.22,48.2,48.22,29
20130801|2013-06-11 05:00,11,48.22,48.23,48.22,48.22,4
20130801|2013-06-11 05:30,11,48.22,48.28,48.22,48.24,332
20130801|2013-06-11 06:00,11,48.2,48.24,48.18,48.2,19
20130801|2013-06-11 06:30,11,48.14,48.18,48.14,48.18,59
20130801|2013-06-11 07:00,11,48.21,48.21,48.17,48.18,42
20130801|2013-06-11 07:30,11,48.22,48.28,48.22,48.28,7
20130801|2013-06-11 08:30,11,48.34,48.34,48.17,48.17,584
20130801|2013-06-11 09:00,11,48.18,48.18,48,48.06,943
20130801|2013-06-11 09:30,11,48.07,48.21,48.02,48.13,869
20130801|2013-06-11 10:00,11,48.14,48.14,48.05,48.05,68
20130801|2013-06-11 11:30,11,48.03,48.06,48.01,48.01,30
20130801|2013-06-11 12:00,11,48,48.02,47.88,47.94,750
20130801|2013-06-11 12:30,11,47.91,47.97,47.89,47.91,264
20130801|2013-06-11 13:00,11,47.91,48.01,47.9,47.96,1021
20130801|2013-06-11 19:00,12,48,48.09,47.92,48.08,23
20130801|2013-06-11 19:30,12,48.06,48.06,47.93,47.93,7
20130801|2013-06-11 20:00,12,48,48,47.99,47.99,14
20130801|2013-06-11 20:30,12,47.99,48.01,47.99,48.01,2
20130801|2013-06-11 21:00,12,48.01,48.02,47.98,48.02,4
20130801|2013-06-11 21:30,12,48.01,48.03,48.01,48.03,2
20130801|2013-06-11 22:00,12,48.05,48.06,48.05,48.06,2
20130801|2013-06-11 22:30,12,48.05,48.05,48.05,48.05,1
20130801|2013-06-11 23:30,12,48.06,48.06,48.02,48.02,4
20130801|2013-06-12 00:00,12,48.05,48.05,48.05,48.05,1
20130801|2013-06-12 00:30,12,48.1,48.1,48.1,48.1,64
20130801|2013-06-12 01:00,12,48.1,48.1,47.99,48,85
20130801|2013-06-12 01:30,12,48.03,48.07,48.01,48.07,60
20130801|2013-06-12 02:00,12,48.04,48.07,48.04,48.07,67
20130801|2013-06-12 02:30,12,48.06,48.07,48.06,48.06,39
20130801|2013-06-12 03:00,12,48.05,48.05,48.03,48.04,13
20130801|2013-06-12 03:30,12,48.07,48.07,48.01,48.01,26
20130801|2013-06-12 04:00,12,48.03,48.06,48.01,48.05,46
20130801|2013-06-12 04:30,12,48.05,48.11,48.05,48.08,57
20130801|2013-06-12 05:00,12,48.08,48.13,48.08,48.08,215
20130801|2013-06-12 05:30,12,48.12,48.16,48.12,48.16,47
20130801|2013-06-12 06:00,12,48.17,48.2,48.15,48.15,75
20130801|2013-06-12 06:30,12,48.16,48.16,48.08,48.13,67
20130801|2013-06-12 07:00,12,48.13,48.15,48.09,48.11,40
20130801|2013-06-12 07:30,12,48.11,48.14,48.01,48.01,22
20130801|2013-06-12 08:30,12,48.04,48.19,47.99,48.05,767
20130801|2013-06-12 09:00,12,48.06,48.15,48.02,48.14,963
20130801|2013-06-12 09:30,12,48.13,48.18,48.09,48.15,366
20130801|2013-06-12 10:00,12,48.15,48.17,48.1,48.17,700
20130801|2013-06-12 10:30,12,48.16,48.25,48.15,48.16,442
20130801|2013-06-12 11:00,12,48.15,48.18,47.98,48.01,1076
20130801|2013-06-12 11:30,12,48.03,48.23,48.02,48.09,318
20130801|2013-06-12 12:00,12,48.09,48.23,48.09,48.23,278
20130801|2013-06-12 12:30,12,48.21,48.21,48.03,48.07,268
20130801|2013-06-12 13:00,12,48.08,48.16,48.04,48.1,529
20130801|2013-06-12 19:00,13,48.07,48.1,47.89,47.9,76
20130801|2013-06-12 19:30,13,47.86,47.95,47.86,47.95,59
20130801|2013-06-12 20:00,13,47.91,47.94,47.83,47.85,91
20130801|2013-06-12 20:30,13,47.85,47.9,47.83,47.84,41
20130801|2013-06-12 21:00,13,47.84,47.92,47.83,47.92,15
20130801|2013-06-12 21:30,13,47.9,47.97,47.89,47.96,71
20130801|2013-06-12 22:00,13,47.99,48.12,47.99,48.1,54
20130801|2013-06-12 22:30,13,48.08,48.09,48.02,48.04,23
20130801|2013-06-12 23:00,13,48.05,48.05,48.05,48.05,2
20130801|2013-06-12 23:30,13,48.05,48.08,48.05,48.06,10
20130801|2013-06-13 00:00,13,48.08,48.08,48.08,48.08,1
20130801|2013-06-13 00:30,13,48.07,48.12,48.01,48.09,121
20130801|2013-06-13 01:00,13,48.09,48.14,48.08,48.09,51
20130801|2013-06-13 01:30,13,48.09,48.12,48.07,48.07,69
20130801|2013-06-13 02:00,13,48.07,48.12,48.06,48.11,60
20130801|2013-06-13 02:30,13,48.12,48.21,48.12,48.18,74
20130801|2013-06-13 03:00,13,48.17,48.17,48.13,48.14,46
20130801|2013-06-13 03:30,13,48.16,48.16,48.15,48.15,24
20130801|2013-06-13 04:00,13,48.15,48.15,48.06,48.06,76
20130801|2013-06-13 04:30,13,48.09,48.18,48.09,48.15,72
20130801|2013-06-13 05:00,13,48.18,48.21,48.18,48.19,20
20130801|2013-06-13 05:30,13,48.19,48.21,48.15,48.16,91
20130801|2013-06-13 06:00,13,48.16,48.17,48.15,48.17,13
20130801|2013-06-13 06:30,13,48.18,48.19,48.17,48.19,52
20130801|2013-06-13 07:00,13,48.17,48.18,48.17,48.18,3
20130801|2013-06-13 07:30,13,48.2,48.2,48.18,48.18,22
20130801|2013-06-13 08:30,13,48.18,48.25,47.88,47.88,805
20130801|2013-06-13 09:00,13,47.89,48.16,47.89,48.11,653
20130801|2013-06-13 09:30,13,48.12,48.15,47.9,47.94,514
20130801|2013-06-13 10:00,13,47.92,47.98,47.67,47.82,1092
20130801|2013-06-13 10:30,13,47.84,47.99,47.76,47.76,883
20130801|2013-06-13 11:00,13,47.74,47.83,47.73,47.8,637
20130801|2013-06-13 11:30,13,47.79,47.9,47.75,47.83,263
20130801|2013-06-13 12:00,13,47.84,47.93,47.83,47.9,206
20130801|2013-06-13 12:30,13,47.9,47.91,47.8,47.91,308
20130801|2013-06-13 13:00,13,47.92,47.97,47.77,47.83,670
20130801|2013-06-13 19:00,14,47.88,48.1,47.87,47.87,184
20130801|2013-06-13 19:30,14,47.87,47.91,47.85,47.88,56
20130801|2013-06-13 20:00,14,47.9,47.95,47.82,47.84,109
20130801|2013-06-13 20:30,14,47.85,47.85,47.85,47.85,5
20130801|2013-06-13 21:00,14,47.83,47.84,47.8,47.84,66
20130801|2013-06-13 21:30,14,47.88,47.9,47.88,47.88,47
20130801|2013-06-13 22:00,14,47.88,47.9,47.85,47.9,13
20130801|2013-06-13 23:00,14,47.9,47.9,47.9,47.9,5
20130801|2013-06-13 23:30,14,47.91,48.03,47.9,48,114
20130801|2013-06-14 00:00,14,48.02,48.04,48.02,48.04,35
20130801|2013-06-14 00:30,14,48.04,48.04,48.02,48.02,20
20130801|2013-06-14 01:00,14,48.02,48.05,48,48.04,23
20130801|2013-06-14 01:30,14,48.04,48.06,48.02,48.04,14
20130801|2013-06-14 02:00,14,48.04,48.05,48.02,48.05,16
20130801|2013-06-14 02:30,14,48.04,48.04,48.03,48.04,5
20130801|2013-06-14 03:00,14,48.01,48.04,47.99,48.04,11
20130801|2013-06-14 03:30,14,48.02,48.08,48.02,48.08,35
20130801|2013-06-14 04:00,14,48.08,48.08,48.08,48.08,7
20130801|2013-06-14 04:30,14,48.08,48.15,48.08,48.11,36
20130801|2013-06-14 05:00,14,48.11,48.2,48.11,48.16,117
20130801|2013-06-14 05:30,14,48.14,48.15,48.11,48.15,57
20130801|2013-06-14 06:00,14,48.15,48.15,48.12,48.14,10
20130801|2013-06-14 06:30,14,48.12,48.15,48.12,48.14,14
20130801|2013-06-14 07:00,14,48.15,48.15,48.11,48.11,6
20130801|2013-06-14 07:30,14,48.09,48.12,48.08,48.09,23
20130801|2013-06-14 08:30,14,48.08,48.13,47.91,48.05,1402
20130801|2013-06-14 09:00,14,48.06,48.12,47.96,47.99,889
20130801|2013-06-14 09:30,14,47.98,48.18,47.97,48.08,1068
20130801|2013-06-14 10:00,14,48.14,48.37,48.07,48.33,996
20130801|2013-06-14 10:30,14,48.33,48.34,48.13,48.2,479
20130801|2013-06-14 11:00,14,48.19,48.29,48.12,48.23,339
20130801|2013-06-14 11:30,14,48.22,48.22,48.12,48.2,338
20130801|2013-06-14 12:00,14,48.2,48.34,48.2,48.33,195
20130801|2013-06-14 12:30,14,48.34,48.4,48.32,48.4,373
20130801|2013-06-14 13:00,14,48.38,48.47,48.36,48.47,858
20130801|2013-06-16 19:00,17,48.27,48.31,48.04,48.11,127
20130801|2013-06-16 19:30,17,48.13,48.18,48.13,48.16,13
20130801|2013-06-16 20:00,17,48.15,48.27,48.14,48.26,18
20130801|2013-06-16 20:30,17,48.24,48.29,48.22,48.29,19
20130801|2013-06-16 21:00,17,48.27,48.31,48.27,48.31,4
20130801|2013-06-16 21:30,17,48.27,48.32,48.27,48.32,15
20130801|2013-06-16 22:00,17,48.31,48.35,48.31,48.35,39
20130801|2013-06-16 22:30,17,48.35,48.35,48.35,48.35,1
20130801|2013-06-16 23:00,17,48.33,48.33,48.33,48.33,1
20130801|2013-06-16 23:30,17,48.35,48.35,48.32,48.33,12
20130801|2013-06-17 00:00,17,48.33,48.34,48.32,48.33,9
20130801|2013-06-17 00:30,17,48.37,48.38,48.34,48.35,47
20130801|2013-06-17 01:00,17,48.38,48.4,48.38,48.4,31
20130801|2013-06-17 01:30,17,48.4,48.41,48.39,48.39,11
20130801|2013-06-17 02:00,17,48.4,48.45,48.37,48.38,11
20130801|2013-06-17 02:30,17,48.42,48.52,48.42,48.52,57
20130801|2013-06-17 03:00,17,48.54,48.68,48.54,48.67,40
20130801|2013-06-17 03:30,17,48.68,48.7,48.67,48.67,128
20130801|2013-06-17 04:00,17,48.66,48.66,48.65,48.65,20
20130801|2013-06-17 04:30,17,48.62,48.63,48.56,48.63,9
20130801|2013-06-17 05:00,17,48.62,48.71,48.62,48.71,80
20130801|2013-06-17 05:30,17,48.72,48.74,48.72,48.74,10
20130801|2013-06-17 06:00,17,48.72,48.73,48.71,48.72,108
20130801|2013-06-17 06:30,17,48.66,48.7,48.66,48.66,22
20130801|2013-06-17 07:00,17,48.68,48.68,48.6,48.62,35
20130801|2013-06-17 07:30,17,48.6,48.61,48.59,48.59,68
20130801|2013-06-17 08:30,17,48.59,48.64,48.52,48.54,954
20130801|2013-06-17 09:00,17,48.54,48.63,48.48,48.61,715
20130801|2013-06-17 09:30,17,48.6,48.68,48.54,48.68,535
20130801|2013-06-17 10:00,17,48.69,48.78,48.65,48.73,857
20130801|2013-06-17 10:30,17,48.73,48.81,48.7,48.79,724
20130801|2013-06-17 11:00,17,48.79,48.89,48.76,48.81,1018
20130801|2013-06-17 11:30,17,48.79,48.89,48.75,48.86,442
20130801|2013-06-17 12:00,17,48.85,48.87,48.78,48.82,313
20130801|2013-06-17 12:30,17,48.82,48.87,48.81,48.84,411
20130801|2013-06-17 13:00,17,48.83,48.84,48.75,48.82,1147
20130801|2013-06-17 19:00,18,48.87,48.91,48.8,48.89,105
20130801|2013-06-17 19:30,18,48.91,48.92,48.91,48.91,127
20130801|2013-06-17 20:00,18,48.92,48.98,48.91,48.91,106
20130801|2013-06-17 20:30,18,48.91,48.96,48.91,48.96,61
20130801|2013-06-17 21:00,18,48.95,48.95,48.94,48.95,4
20130801|2013-06-17 21:30,18,48.94,48.96,48.9,48.92,169
20130801|2013-06-17 22:00,18,48.92,48.94,48.9,48.93,10
20130801|2013-06-17 23:00,18,48.96,48.96,48.96,48.96,1
20130801|2013-06-17 23:30,18,48.93,48.93,48.9,48.9,61
20130801|2013-06-18 00:00,18,48.92,48.92,48.91,48.91,44
20130801|2013-06-18 00:30,18,48.96,48.97,48.94,48.94,12
20130801|2013-06-18 01:00,18,48.95,48.95,48.95,48.95,1
20130801|2013-06-18 01:30,18,48.95,48.95,48.92,48.93,24
20130801|2013-06-18 02:00,18,48.92,48.92,48.84,48.84,32
20130801|2013-06-18 02:30,18,48.86,48.87,48.85,48.85,35
20130801|2013-06-18 03:00,18,48.87,48.88,48.81,48.81,94
20130801|2013-06-18 03:30,18,48.81,48.82,48.79,48.8,216
20130801|2013-06-18 04:00,18,48.8,48.82,48.77,48.79,79
20130801|2013-06-18 04:30,18,48.82,48.88,48.79,48.88,24
20130801|2013-06-18 05:00,18,48.9,48.92,48.9,48.92,8
20130801|2013-06-18 05:30,18,48.88,48.88,48.83,48.85,8
20130801|2013-06-18 06:00,18,48.81,48.81,48.76,48.8,21
20130801|2013-06-18 06:30,18,48.81,48.81,48.71,48.71,30
20130801|2013-06-18 07:00,18,48.73,48.9,48.72,48.9,138
20130801|2013-06-18 07:30,18,48.88,48.9,48.88,48.9,36
20130801|2013-06-18 08:30,18,48.92,48.95,48.75,48.75,965
20130801|2013-06-18 09:00,18,48.74,48.77,48.67,48.76,638
20130801|2013-06-18 09:30,18,48.77,48.94,48.77,48.88,864
20130801|2013-06-18 10:00,18,48.9,48.95,48.9,48.9,374
20130801|2013-06-18 10:30,18,48.93,48.95,48.87,48.88,581
20130801|2013-06-18 11:00,18,48.88,48.88,48.78,48.79,541
20130801|2013-06-18 11:30,18,48.81,48.88,48.74,48.78,467
20130801|2013-06-18 12:00,18,48.77,48.79,48.67,48.7,379
20130801|2013-06-18 12:30,18,48.69,48.83,48.68,48.78,444
20130801|2013-06-18 13:00,18,48.79,48.84,48.69,48.69,551
20130801|2013-06-18 19:00,19,48.77,48.77,48.62,48.68,19
20130801|2013-06-18 19:30,19,48.71,48.71,48.67,48.7,6
20130801|2013-06-18 20:00,19,48.72,48.79,48.71,48.76,17
20130801|2013-06-18 20:30,19,48.76,48.83,48.75,48.83,50
20130801|2013-06-18 21:00,19,48.81,48.83,48.8,48.81,13
20130801|2013-06-18 21:30,19,48.82,48.88,48.82,48.88,74
20130801|2013-06-18 22:00,19,48.89,48.91,48.88,48.91,35
20130801|2013-06-18 22:30,19,48.91,48.98,48.91,48.98,32
20130801|2013-06-18 23:00,19,48.95,48.97,48.95,48.95,4
20130801|2013-06-18 23:30,19,48.94,48.96,48.93,48.93,26
20130801|2013-06-19 00:00,19,48.93,48.99,48.93,48.99,12
20130801|2013-06-19 00:30,19,49,49,48.99,49,6
20130801|2013-06-19 01:00,19,48.99,49.04,48.99,49.02,35
20130801|2013-06-19 01:30,19,49.01,49.03,49,49.01,29
20130801|2013-06-19 02:00,19,48.98,49.04,48.98,49.02,119
20130801|2013-06-19 02:30,19,49.04,49.04,48.99,48.99,45
20130801|2013-06-19 03:00,19,48.99,48.99,48.96,48.97,39
20130801|2013-06-19 03:30,19,48.96,49.02,48.95,49.02,125
20130801|2013-06-19 04:00,19,49.02,49.02,48.99,49.02,10
20130801|2013-06-19 04:30,19,49.02,49.03,49,49.03,114
20130801|2013-06-19 05:00,19,49.03,49.03,49.03,49.03,74
20130801|2013-06-19 05:30,19,49.03,49.03,49.02,49.02,42
20130801|2013-06-19 06:00,19,49.02,49.03,49.02,49.02,145
20130801|2013-06-19 06:30,19,49,49.01,48.95,48.95,27
20130801|2013-06-19 07:00,19,49,49.01,48.97,48.99,128
20130801|2013-06-19 07:30,19,48.99,48.99,48.94,48.98,42
20130801|2013-06-19 08:30,19,48.92,48.95,48.81,48.84,946
20130801|2013-06-19 09:00,19,48.83,48.88,48.8,48.85,664
20130801|2013-06-19 09:30,19,48.85,48.95,48.84,48.9,567
20130801|2013-06-19 10:00,19,48.89,49.11,48.89,49.11,1123
20130801|2013-06-19 10:30,19,49.11,49.25,49.06,49.25,1121
20130801|2013-06-19 11:00,19,49.25,49.29,49.15,49.15,1833
20130801|2013-06-19 11:30,19,49.15,49.31,49.12,49.31,1271
20130801|2013-06-19 12:00,19,49.3,49.34,49.18,49.19,1226
20130801|2013-06-19 12:30,19,49.19,49.46,49.18,49.38,1844
20130801|2013-06-19 13:00,19,49.39,49.5,49.18,49.28,1400
20130801|2013-06-19 19:00,20,49.26,49.27,49.15,49.22,72
20130801|2013-06-19 19:30,20,49.2,49.2,49.18,49.18,6
20130801|2013-06-19 20:00,20,49.16,49.26,49.15,49.15,91
20130801|2013-06-19 20:30,20,49.21,49.22,49.17,49.2,48
20130801|2013-06-19 21:00,20,49.2,49.21,49.15,49.2,41
20130801|2013-06-19 21:30,20,49.18,49.2,49.15,49.19,10
20130801|2013-06-19 22:00,20,49.2,49.26,49.2,49.26,21
20130801|2013-06-19 22:30,20,49.26,49.3,49.24,49.3,42
20130801|2013-06-19 23:00,20,49.29,49.3,49.27,49.3,15
20130801|2013-06-19 23:30,20,49.28,49.29,49.27,49.29,22
20130801|2013-06-20 00:00,20,49.29,49.29,49.28,49.28,36
20130801|2013-06-20 00:30,20,49.28,49.29,49.1,49.14,328
20130801|2013-06-20 01:00,20,49.1,49.11,49.03,49.04,163
20130801|2013-06-20 01:30,20,49.04,49.09,49.04,49.09,87
20130801|2013-06-20 02:00,20,49.09,49.09,49.05,49.06,40
20130801|2013-06-20 02:30,20,49.04,49.07,49.02,49.02,146
20130801|2013-06-20 03:00,20,49.03,49.05,48.99,48.99,175
20130801|2013-06-20 03:30,20,48.99,49,48.97,48.98,184
20130801|2013-06-20 04:00,20,48.97,49,48.92,48.94,181
20130801|2013-06-20 04:30,20,48.95,48.98,48.89,48.89,23
20130801|2013-06-20 05:00,20,48.9,48.91,48.87,48.89,26
20130801|2013-06-20 05:30,20,48.88,48.91,48.77,48.83,289
20130801|2013-06-20 06:00,20,48.8,48.83,48.79,48.81,139
20130801|2013-06-20 06:30,20,48.83,48.83,48.75,48.77,206
20130801|2013-06-20 07:00,20,48.79,48.84,48.73,48.73,336
20130801|2013-06-20 07:30,20,48.73,48.8,48.72,48.73,95
20130801|2013-06-20 08:30,20,48.72,48.73,48.51,48.6,1851
20130801|2013-06-20 09:00,20,48.61,48.61,48.43,48.54,1154
20130801|2013-06-20 09:30,20,48.54,48.66,48.49,48.65,1360
20130801|2013-06-20 10:00,20,48.64,48.64,48.45,48.47,1223
20130801|2013-06-20 10:30,20,48.47,48.48,48.38,48.42,537
20130801|2013-06-20 11:00,20,48.42,48.5,48.39,48.41,474
20130801|2013-06-20 11:30,20,48.42,48.51,48.39,48.42,307
20130801|2013-06-20 12:00,20,48.41,48.43,48.35,48.36,308
20130801|2013-06-20 12:30,20,48.36,48.36,48.3,48.34,754
20130801|2013-06-20 13:00,20,48.34,48.47,48.3,48.39,1150
20130801|2013-06-20 19:00,21,48.35,48.35,48.25,48.33,61
20130801|2013-06-20 19:30,21,48.35,48.38,48.31,48.33,19
20130801|2013-06-20 20:00,21,48.32,48.32,48.21,48.29,146
20130801|2013-06-20 20:30,21,48.29,48.35,48.25,48.27,55
20130801|2013-06-20 21:00,21,48.3,48.38,48.26,48.38,34
20130801|2013-06-20 21:30,21,48.39,48.41,48.38,48.41,8
20130801|2013-06-20 22:00,21,48.36,48.37,48.26,48.27,113
20130801|2013-06-20 22:30,21,48.27,48.36,48.21,48.36,75
20130801|2013-06-20 23:00,21,48.37,48.39,48.37,48.39,2
20130801|2013-06-20 23:30,21,48.39,48.39,48.39,48.39,1
20130801|2013-06-21 00:00,21,48.34,48.34,48.33,48.33,55
20130801|2013-06-21 00:30,21,48.31,48.34,48.25,48.25,119
20130801|2013-06-21 01:00,21,48.25,48.29,48.25,48.26,47
20130801|2013-06-21 01:30,21,48.26,48.28,48.11,48.12,234
20130801|2013-06-21 02:00,21,48.13,48.31,48.08,48.31,238
20130801|2013-06-21 02:30,21,48.29,48.4,48.29,48.4,43
20130801|2013-06-21 03:00,21,48.31,48.39,48.27,48.39,16
20130801|2013-06-21 03:30,21,48.39,48.39,48.36,48.36,90
20130801|2013-06-21 04:00,21,48.32,48.32,48.31,48.31,4
20130801|2013-06-21 04:30,21,48.27,48.29,48.25,48.27,49
20130801|2013-06-21 05:00,21,48.27,48.29,48.25,48.27,66
20130801|2013-06-21 05:30,21,48.24,48.27,48.24,48.24,4
20130801|2013-06-21 06:00,21,48.23,48.26,48.23,48.26,4
20130801|2013-06-21 06:30,21,48.28,48.32,48.21,48.32,32
20130801|2013-06-21 07:00,21,48.32,48.33,48.28,48.33,117
20130801|2013-06-21 07:30,21,48.36,48.37,48.3,48.3,109
20130801|2013-06-21 08:30,21,48.34,48.41,48.11,48.31,1316
20130801|2013-06-21 09:00,21,48.31,48.32,48.13,48.13,780
20130801|2013-06-21 09:30,21,48.14,48.14,48.01,48.08,1013
20130801|2013-06-21 10:00,21,48.09,48.23,48.06,48.15,845
20130801|2013-06-21 10:30,21,48.15,48.16,48,48.05,1230
20130801|2013-06-21 11:00,21,48.04,48.08,48,48.08,460
20130801|2013-06-21 11:30,21,48.08,48.12,48.02,48.02,484
20130801|2013-06-21 12:00,21,48.01,48.14,48,48.14,663
20130801|2013-06-21 12:30,21,48.13,48.17,48.04,48.06,608
20130801|2013-06-21 13:00,21,48.05,48.08,47.9,47.93,1024
20130801|2013-06-23 19:00,24,47.74,47.85,47.71,47.82,175
20130801|2013-06-23 19:30,24,47.84,47.94,47.82,47.91,37
20130801|2013-06-23 20:00,24,47.92,47.97,47.9,47.93,222
20130801|2013-06-23 20:30,24,47.93,47.93,47.85,47.86,32
20130801|2013-06-23 21:00,24,47.8,47.84,47.8,47.84,5
20130801|2013-06-23 21:30,24,47.85,47.86,47.73,47.76,13
20130801|2013-06-23 22:00,24,47.76,47.8,47.74,47.75,28
20130801|2013-06-23 22:30,24,47.75,47.79,47.75,47.79,4
20130801|2013-06-23 23:00,24,47.81,47.81,47.77,47.8,9
20130801|2013-06-23 23:30,24,47.78,47.78,47.78,47.78,6
20130801|2013-06-24 00:00,24,47.78,47.78,47.72,47.76,37
20130801|2013-06-24 00:30,24,47.72,47.73,47.65,47.65,186
20130801|2013-06-24 01:00,24,47.65,47.66,47.62,47.62,163
20130801|2013-06-24 01:30,24,47.62,47.76,47.56,47.56,198
20130801|2013-06-24 02:00,24,47.55,47.63,47.51,47.6,69
20130801|2013-06-24 02:30,24,47.53,47.56,47.51,47.55,251
20130801|2013-06-24 03:00,24,47.56,47.62,47.55,47.6,69
20130801|2013-06-24 03:30,24,47.58,47.6,47.57,47.6,76
20130801|2013-06-24 04:00,24,47.6,47.63,47.59,47.63,96
20130801|2013-06-24 04:30,24,47.62,47.65,47.59,47.59,30
20130801|2013-06-24 05:00,24,47.64,47.67,47.63,47.63,90
20130801|2013-06-24 05:30,24,47.62,47.64,47.59,47.59,66
20130801|2013-06-24 06:00,24,47.59,47.61,47.57,47.58,100
20130801|2013-06-24 06:30,24,47.57,47.58,47.57,47.58,23
20130801|2013-06-24 07:00,24,47.58,47.58,47.57,47.58,18
20130801|2013-06-24 07:30,24,47.6,47.61,47.58,47.58,100
20130801|2013-06-24 08:30,24,47.62,47.64,47.53,47.54,977
20130801|2013-06-24 09:00,24,47.57,47.67,47.53,47.65,623
20130801|2013-06-24 09:30,24,47.64,47.68,47.5,47.52,831
20130801|2013-06-24 10:00,24,47.51,47.53,47.43,47.48,917
20130801|2013-06-24 10:30,24,47.46,47.49,47.41,47.44,906
20130801|2013-06-24 11:00,24,47.45,47.48,47.39,47.43,548
20130801|2013-06-24 11:30,24,47.43,47.55,47.4,47.53,907
20130801|2013-06-24 12:00,24,47.52,47.54,47.44,47.48,626
20130801|2013-06-24 12:30,24,47.49,47.5,47.4,47.4,870
20130801|2013-06-24 13:00,24,47.4,47.58,47.24,47.56,2162
20130801|2013-06-24 19:00,25,47.59,47.67,47.5,47.62,201
20130801|2013-06-24 19:30,25,47.56,47.62,47.56,47.62,4
20130801|2013-06-24 20:00,25,47.6,47.61,47.56,47.58,18
20130801|2013-06-24 20:30,25,47.59,47.61,47.57,47.6,10
20130801|2013-06-24 21:00,25,47.62,47.62,47.47,47.47,20
20130801|2013-06-24 21:30,25,47.44,47.44,47.35,47.37,61
20130801|2013-06-24 22:00,25,47.4,47.4,47.39,47.39,45
20130801|2013-06-24 22:30,25,47.4,47.4,47.37,47.37,3
20130801|2013-06-24 23:00,25,47.38,47.38,47.38,47.38,4
20130801|2013-06-25 00:00,25,47.38,47.39,47.37,47.39,6
20130801|2013-06-25 00:30,25,47.37,47.45,47.36,47.43,43
20130801|2013-06-25 01:00,25,47.46,47.48,47.43,47.48,51
20130801|2013-06-25 01:30,25,47.44,47.74,47.44,47.68,100
20130801|2013-06-25 02:00,25,47.68,47.74,47.62,47.72,158
20130801|2013-06-25 02:30,25,47.72,47.73,47.67,47.73,9
20130801|2013-06-25 03:00,25,47.68,47.74,47.66,47.74,73
20130801|2013-06-25 03:30,25,47.71,47.73,47.71,47.73,9
20130801|2013-06-25 04:00,25,47.74,47.85,47.71,47.78,254
20130801|2013-06-25 04:30,25,47.79,47.79,47.72,47.72,15
20130801|2013-06-25 05:00,25,47.71,47.71,47.7,47.71,9
20130801|2013-06-25 05:30,25,47.71,47.75,47.69,47.75,84
20130801|2013-06-25 06:00,25,47.75,47.77,47.73,47.76,173
20130801|2013-06-25 06:30,25,47.73,47.76,47.72,47.73,26
20130801|2013-06-25 07:00,25,47.75,47.75,47.69,47.71,15
20130801|2013-06-25 07:30,25,47.72,47.75,47.69,47.73,29
20130801|2013-06-25 08:30,25,47.64,47.71,47.49,47.5,564
20130801|2013-06-25 09:00,25,47.48,47.51,47.36,47.44,436
20130801|2013-06-25 09:30,25,47.43,47.44,47.31,47.31,1181
20130801|2013-06-25 10:00,25,47.31,47.4,47.31,47.31,720
20130801|2013-06-25 10:30,25,47.31,47.35,47.18,47.19,1541
20130801|2013-06-25 11:00,25,47.19,47.46,47.19,47.31,881
20130801|2013-06-25 11:30,25,47.29,47.39,47.18,47.2,372
20130801|2013-06-25 12:00,25,47.18,47.33,47.18,47.26,261
20130801|2013-06-25 12:30,25,47.27,47.33,47.22,47.27,581
20130801|2013-06-25 13:00,25,47.27,47.39,47.05,47.1,2697
20130801|2013-06-25 19:00,26,47.25,47.25,47.07,47.13,343
20130801|2013-06-25 19:30,26,47.18,47.18,47.09,47.1,36
20130801|2013-06-25 20:00,26,47.11,47.2,47.03,47.19,91
20130801|2013-06-25 20:30,26,47.2,47.26,47.19,47.2,31
20130801|2013-06-25 21:00,26,47.2,47.2,47.09,47.09,24
20130801|2013-06-25 21:30,26,47.07,47.07,47,47,214
20130801|2013-06-25 22:00,26,47,47,46.88,46.97,159
20130801|2013-06-25 22:30,26,46.97,46.99,46.91,46.92,18
20130801|2013-06-25 23:30,26,46.91,46.91,46.89,46.9,13
20130801|2013-06-26 00:00,26,46.89,46.9,46.89,46.9,3
20130801|2013-06-26 00:30,26,46.9,46.93,46.9,46.93,95
20130801|2013-06-26 01:00,26,46.93,46.96,46.93,46.93,83
20130801|2013-06-26 01:30,26,46.95,46.95,46.94,46.95,19
20130801|2013-06-26 02:00,26,46.95,46.95,46.94,46.94,5
20130801|2013-06-26 02:30,26,46.93,46.93,46.91,46.91,26
20130801|2013-06-26 03:00,26,46.91,46.94,46.91,46.93,115
20130801|2013-06-26 03:30,26,46.92,46.92,46.82,46.82,207
20130801|2013-06-26 04:00,26,46.8,46.86,46.8,46.83,30
20130801|2013-06-26 04:30,26,46.8,46.82,46.8,46.81,6
20130801|2013-06-26 05:00,26,46.84,46.86,46.82,46.86,64
20130801|2013-06-26 05:30,26,46.84,46.84,46.82,46.84,127
20130801|2013-06-26 06:00,26,46.84,46.95,46.84,46.91,130
20130801|2013-06-26 06:30,26,46.91,46.92,46.91,46.91,102
20130801|2013-06-26 07:00,26,46.88,46.97,46.87,46.95,206
20130801|2013-06-26 07:30,26,46.97,46.98,46.95,46.97,43
20130801|2013-06-26 08:30,26,46.99,47.15,46.97,47.15,664
20130801|2013-06-26 09:00,26,47.15,47.19,47.08,47.13,825
20130801|2013-06-26 09:30,26,47.12,47.13,46.77,46.78,1507
20130801|2013-06-26 10:00,26,46.78,46.86,46.6,46.71,1584
20130801|2013-06-26 10:30,26,46.7,46.7,46.56,46.6,1113
20130801|2013-06-26 11:00,26,46.61,46.88,46.61,46.79,881
20130801|2013-06-26 11:30,26,46.79,46.82,46.69,46.72,720
20130801|2013-06-26 12:00,26,46.72,46.78,46.69,46.72,476
20130801|2013-06-26 12:30,26,46.73,46.74,46.63,46.65,627
20130801|2013-06-26 13:00,26,46.65,46.7,46.56,46.65,1704
20130801|2013-06-26 19:00,27,46.72,46.72,46.62,46.62,160
20130801|2013-06-26 19:30,27,46.63,46.7,46.62,46.66,38
20130801|2013-06-26 20:00,27,46.66,46.67,46.59,46.67,124
20130801|2013-06-26 20:30,27,46.67,46.7,46.63,46.64,99
20130801|2013-06-26 21:00,27,46.63,46.68,46.63,46.68,75
20130801|2013-06-26 21:30,27,46.67,46.78,46.67,46.76,70
20130801|2013-06-26 22:00,27,46.72,46.72,46.57,46.62,194
20130801|2013-06-26 22:30,27,46.62,46.63,46.57,46.58,30
20130801|2013-06-26 23:00,27,46.58,46.6,46.58,46.6,11
20130801|2013-06-26 23:30,27,46.6,46.6,46.59,46.59,10
20130801|2013-06-27 00:00,27,46.6,46.6,46.57,46.57,7
20130801|2013-06-27 00:30,27,46.59,46.61,46.59,46.61,9
20130801|2013-06-27 01:00,27,46.6,46.66,46.6,46.64,26
20130801|2013-06-27 01:30,27,46.67,46.83,46.67,46.82,83
20130801|2013-06-27 02:00,27,46.82,46.83,46.78,46.78,73
20130801|2013-06-27 02:30,27,46.77,46.8,46.76,46.78,37
20130801|2013-06-27 03:00,27,46.77,46.92,46.77,46.92,355
20130801|2013-06-27 03:30,27,46.87,46.87,46.81,46.81,260
20130801|2013-06-27 04:00,27,46.8,46.87,46.8,46.85,217
20130801|2013-06-27 04:30,27,46.87,46.87,46.83,46.84,98
20130801|2013-06-27 05:00,27,46.84,46.87,46.84,46.84,83
20130801|2013-06-27 05:30,27,46.84,46.85,46.8,46.82,227
20130801|2013-06-27 06:00,27,46.8,46.8,46.76,46.76,54
20130801|2013-06-27 06:30,27,46.78,46.79,46.76,46.76,51
20130801|2013-06-27 07:00,27,46.77,46.79,46.76,46.79,72
20130801|2013-06-27 07:30,27,46.79,46.8,46.7,46.76,197
20130801|2013-06-27 08:30,27,46.8,46.82,46.45,46.5,1806
20130801|2013-06-27 09:00,27,46.49,46.5,46.4,46.44,1423
20130801|2013-06-27 09:30,27,46.43,46.55,46.37,46.42,1485
20130801|2013-06-27 10:00,27,46.41,46.46,46.25,46.4,1901
20130801|2013-06-27 10:30,27,46.39,46.44,46.26,46.29,1156
20130801|2013-06-27 11:00,27,46.29,46.49,46.27,46.4,1104
20130801|2013-06-27 11:30,27,46.42,46.53,46.41,46.47,962
20130801|2013-06-27 12:00,27,46.46,46.56,46.46,46.53,963
20130801|2013-06-27 12:30,27,46.52,46.53,46.31,46.31,1277
20130801|2013-06-27 13:00,27,46.31,46.38,46.28,46.36,1519
20130801|2013-06-27 19:00,28,46.5,46.56,46.38,46.53,286
20130801|2013-06-27 19:30,28,46.52,46.53,46.46,46.46,72
20130801|2013-06-27 20:00,28,46.46,46.59,46.46,46.57,66
20130801|2013-06-27 20:30,28,46.57,46.64,46.57,46.63,83
20130801|2013-06-27 21:00,28,46.59,46.59,46.51,46.54,198
20130801|2013-06-27 21:30,28,46.55,46.62,46.55,46.62,59
20130801|2013-06-27 22:00,28,46.63,46.64,46.61,46.64,20
20130801|2013-06-27 22:30,28,46.61,46.61,46.61,46.61,4
20130801|2013-06-27 23:00,28,46.61,46.63,46.61,46.63,5
20130801|2013-06-27 23:30,28,46.63,46.63,46.62,46.62,11
20130801|2013-06-28 00:00,28,46.61,46.61,46.6,46.6,5
20130801|2013-06-28 00:30,28,46.61,46.66,46.61,46.66,55
20130801|2013-06-28 01:00,28,46.67,46.68,46.65,46.66,19
20130801|2013-06-28 01:30,28,46.65,46.66,46.5,46.51,104
20130801|2013-06-28 02:00,28,46.51,46.54,46.5,46.53,274
20130801|2013-06-28 02:30,28,46.52,46.54,46.52,46.53,73
20130801|2013-06-28 03:00,28,46.52,46.54,46.5,46.51,179
20130801|2013-06-28 03:30,28,46.53,46.53,46.5,46.5,16
20130801|2013-06-28 04:00,28,46.5,46.51,46.49,46.49,123
20130801|2013-06-28 04:30,28,46.49,46.52,46.46,46.52,55
20130801|2013-06-28 05:00,28,46.46,46.48,46.37,46.46,155
20130801|2013-06-28 05:30,28,46.45,46.65,46.45,46.65,428
20130801|2013-06-28 06:00,28,46.65,46.65,46.42,46.46,231
20130801|2013-06-28 06:30,28,46.49,46.62,46.48,46.61,64
20130801|2013-06-28 07:00,28,46.62,46.62,46.54,46.57,240
20130801|2013-06-28 07:30,28,46.55,46.55,46.48,46.48,231
20130801|2013-06-28 08:30,28,46.59,46.59,46.4,46.42,926
20130801|2013-06-28 09:00,28,46.43,46.44,46.27,46.29,1188
20130801|2013-06-28 09:30,28,46.27,46.27,46.1,46.11,1522
20130801|2013-06-28 10:00,28,46.11,46.18,46.04,46.14,1349
20130801|2013-06-28 10:30,28,46.14,46.15,46.02,46.02,1528
20130801|2013-06-28 11:00,28,46.02,46.19,45.64,45.91,5236
20130801|2013-06-28 11:30,28,45.92,45.93,45.71,45.84,1226
20130801|2013-06-28 12:00,28,45.84,46.1,45.81,46.07,1344
20130801|2013-06-28 12:30,28,46.08,46.3,46.03,46.2,2878
20130801|2013-06-28 13:00,28,46.2,46.4,46.1,46.38,1450
20130801|2013-06-30 19:00,1,46.32,46.46,46.14,46.33,318
20130801|2013-06-30 19:30,1,46.31,46.37,46.29,46.32,67
20130801|2013-06-30 20:00,1,46.31,46.48,46.27,46.45,89
20130801|2013-06-30 20:30,1,46.5,46.5,46.45,46.49,32
20130801|2013-06-30 21:00,1,46.47,46.51,46.46,46.48,25
20130801|2013-06-30 21:30,1,46.5,46.63,46.5,46.59,72
20130801|2013-06-30 22:00,1,46.62,46.84,46.62,46.73,138
20130801|2013-06-30 22:30,1,46.74,46.78,46.73,46.75,46
20130801|2013-06-30 23:00,1,46.73,46.73,46.72,46.72,2
20130801|2013-06-30 23:30,1,46.71,46.73,46.71,46.72,11
20130801|2013-07-01 00:00,1,46.73,46.73,46.72,46.72,17
20130801|2013-07-01 00:30,1,46.68,46.73,46.68,46.69,71
20130801|2013-07-01 01:00,1,46.69,46.76,46.68,46.74,373
20130801|2013-07-01 01:30,1,46.74,46.75,46.67,46.67,117
20130801|2013-07-01 02:00,1,46.66,46.66,46.63,46.63,68
20130801|2013-07-01 02:30,1,46.62,46.62,46.55,46.55,97
20130801|2013-07-01 03:00,1,46.55,46.58,46.47,46.49,89
20130801|2013-07-01 03:30,1,46.48,46.52,46.48,46.52,40
20130801|2013-07-01 04:00,1,46.52,46.56,46.52,46.56,68
20130801|2013-07-01 04:30,1,46.55,46.56,46.55,46.55,7
20130801|2013-07-01 05:00,1,46.55,46.56,46.54,46.54,18
20130801|2013-07-01 05:30,1,46.55,46.58,46.55,46.58,108
20130801|2013-07-01 06:00,1,46.61,46.65,46.58,46.64,69
20130801|2013-07-01 06:30,1,46.65,46.65,46.56,46.63,27
20130801|2013-07-01 07:00,1,46.57,46.74,46.56,46.64,276
20130801|2013-07-01 07:30,1,46.61,46.66,46.59,46.63,45
20130801|2013-07-01 08:30,1,46.55,46.66,46.53,46.57,1054
20130801|2013-07-01 09:00,1,46.57,46.58,46.46,46.46,475
20130801|2013-07-01 09:30,1,46.46,46.51,46.26,46.26,1556
20130801|2013-07-01 10:00,1,46.28,46.52,46.26,46.4,625
20130801|2013-07-01 10:30,1,46.4,46.64,46.39,46.58,685
20130801|2013-07-01 11:00,1,46.58,46.62,46.49,46.56,884
20130801|2013-07-01 11:30,1,46.56,46.67,46.56,46.65,725
20130801|2013-07-01 12:00,1,46.65,46.8,46.61,46.73,979
20130801|2013-07-01 12:30,1,46.73,46.83,46.7,46.77,1165
20130801|2013-07-01 13:00,1,46.76,46.88,46.72,46.84,2359
20130801|2013-07-01 19:00,2,46.85,46.87,46.78,46.8,83
20130801|2013-07-01 19:30,2,46.79,46.8,46.78,46.79,13
20130801|2013-07-01 20:00,2,46.81,46.9,46.81,46.87,84
20130801|2013-07-01 20:30,2,46.89,47,46.89,46.9,285
20130801|2013-07-01 21:00,2,46.91,46.95,46.85,46.95,65
20130801|2013-07-01 21:30,2,46.93,47,46.93,46.97,149
20130801|2013-07-01 22:00,2,46.92,46.92,46.83,46.83,62
20130801|2013-07-01 22:30,2,46.83,46.85,46.8,46.84,32
20130801|2013-07-01 23:00,2,46.86,46.88,46.84,46.84,20
20130801|2013-07-01 23:30,2,46.84,46.87,46.84,46.87,7
20130801|2013-07-02 00:00,2,46.85,46.88,46.85,46.88,3
20130801|2013-07-02 00:30,2,46.88,46.93,46.67,46.69,273
20130801|2013-07-02 01:00,2,46.69,46.77,46.67,46.76,59
20130801|2013-07-02 01:30,2,46.73,46.8,46.73,46.76,39
20130801|2013-07-02 02:00,2,46.76,46.87,46.76,46.84,98
20130801|2013-07-02 02:30,2,46.86,46.87,46.84,46.86,139
20130801|2013-07-02 03:00,2,46.84,46.84,46.82,46.83,32
20130801|2013-07-02 03:30,2,46.78,46.82,46.78,46.78,45
20130801|2013-07-02 04:00,2,46.76,46.78,46.7,46.74,254
20130801|2013-07-02 04:30,2,46.73,46.83,46.72,46.8,72
20130801|2013-07-02 05:00,2,46.84,46.85,46.7,46.7,191
20130801|2013-07-02 05:30,2,46.73,46.75,46.67,46.68,244
20130801|2013-07-02 06:00,2,46.7,46.7,46.6,46.6,101
20130801|2013-07-02 06:30,2,46.59,46.64,46.59,46.64,22
20130801|2013-07-02 07:00,2,46.68,46.73,46.6,46.6,31
20130801|2013-07-02 07:30,2,46.62,46.64,46.61,46.61,72
20130801|2013-07-02 08:30,2,46.68,46.78,46.63,46.7,845
20130801|2013-07-02 09:00,2,46.69,46.75,46.64,46.65,775
20130801|2013-07-02 09:30,2,46.62,46.65,46.56,46.6,1466
20130801|2013-07-02 10:00,2,46.59,46.61,46.54,46.56,529
20130801|2013-07-02 10:30,2,46.56,46.6,46.51,46.52,914
20130801|2013-07-02 11:00,2,46.51,46.75,46.5,46.74,1680
20130801|2013-07-02 11:30,2,46.73,46.78,46.55,46.58,939
20130801|2013-07-02 12:00,2,46.59,46.82,46.58,46.78,1795
20130801|2013-07-02 12:30,2,46.79,46.88,46.79,46.83,1843
20130801|2013-07-02 13:00,2,46.83,46.89,46.8,46.87,1156
20130801|2013-07-02 19:00,3,46.73,46.85,46.73,46.75,295
20130801|2013-07-02 19:30,3,46.74,46.75,46.72,46.74,90
20130801|2013-07-02 20:00,3,46.75,46.89,46.75,46.81,280
20130801|2013-07-02 20:30,3,46.83,46.85,46.79,46.8,22
20130801|2013-07-02 21:00,3,46.84,46.88,46.83,46.88,18
20130801|2013-07-02 21:30,3,46.84,46.88,46.84,46.88,5
20130801|2013-07-02 22:00,3,46.89,46.89,46.83,46.84,43
20130801|2013-07-02 22:30,3,46.85,46.86,46.83,46.85,19
20130801|2013-07-02 23:00,3,46.86,46.87,46.86,46.86,8
20130801|2013-07-02 23:30,3,46.85,46.86,46.83,46.83,25
20130801|2013-07-03 00:00,3,46.85,46.86,46.85,46.86,4
20130801|2013-07-03 00:30,3,46.86,46.9,46.86,46.9,22
20130801|2013-07-03 01:00,3,46.9,46.9,46.84,46.85,25
20130801|2013-07-03 01:30,3,46.84,46.87,46.84,46.87,34
20130801|2013-07-03 02:00,3,46.88,46.9,46.85,46.85,163
20130801|2013-07-03 02:30,3,46.83,46.88,46.83,46.83,302
20130801|2013-07-03 03:00,3,46.83,46.89,46.83,46.87,167
20130801|2013-07-03 03:30,3,46.84,46.9,46.83,46.85,223
20130801|2013-07-03 04:00,3,46.89,47,46.89,46.94,260
20130801|2013-07-03 04:30,3,46.96,47,46.91,46.97,262
20130801|2013-07-03 05:00,3,46.97,47,46.93,47,285
20130801|2013-07-03 05:30,3,47,47.05,46.99,47.01,149
20130801|2013-07-03 06:00,3,47,47.01,46.99,47.01,75
20130801|2013-07-03 06:30,3,47.06,47.14,47.06,47.1,131
20130801|2013-07-03 07:00,3,47.08,47.12,47.08,47.08,186
20130801|2013-07-03 07:30,3,47.09,47.14,47.07,47.11,160
20130801|2013-07-03 08:30,3,47.02,47.14,47.02,47.04,1408
20130801|2013-07-03 09:00,3,47.05,47.06,46.96,47.02,1165
20130801|2013-07-03 09:30,3,47.03,47.13,46.96,47.02,1488
20130801|2013-07-03 10:00,3,47.02,47.09,46.97,47.07,1139
20130801|2013-07-03 10:30,3,47.04,47.11,47.02,47.05,956
20130801|2013-07-03 11:00,3,47.05,47.22,47.04,47.18,1920
20130801|2013-07-03 11:30,3,47.18,47.22,47.06,47.1,1727
20130801|2013-07-05 08:30,5,47,47.4,46.98,47.36,1760
20130801|2013-07-05 09:00,5,47.38,47.53,47.26,47.32,1455
20130801|2013-07-05 09:30,5,47.3,47.35,47.15,47.26,770
20130801|2013-07-05 10:00,5,47.26,47.34,47.23,47.29,571
20130801|2013-07-05 10:30,5,47.3,47.3,47.03,47.08,1532
20130801|2013-07-05 11:00,5,47.09,47.1,46.78,46.83,1474
20130801|2013-07-05 11:30,5,46.86,46.86,46.75,46.78,382
20130801|2013-07-05 12:00,5,46.78,47.04,46.76,46.96,725
20130801|2013-07-05 12:30,5,46.98,47.22,46.98,47.16,677
20130801|2013-07-05 13:00,5,47.16,47.2,47.08,47.09,672
20130801|2013-07-07 19:00,8,47.04,47.27,47.04,47.27,117
20130801|2013-07-07 19:30,8,47.27,47.3,47.19,47.21,46
20130801|2013-07-07 20:00,8,47.27,47.3,47.18,47.18,195
20130801|2013-07-07 20:30,8,47.17,47.2,47.13,47.13,83
20130801|2013-07-07 21:00,8,47.15,47.15,47.11,47.11,22
20130801|2013-07-07 21:30,8,47.13,47.13,47.07,47.07,178
20130801|2013-07-07 22:00,8,47.07,47.07,46.78,46.81,292
20130801|2013-07-07 22:30,8,46.8,46.91,46.78,46.91,35
20130801|2013-07-07 23:00,8,46.85,46.86,46.84,46.85,77
20130801|2013-07-07 23:30,8,46.86,46.87,46.83,46.87,11
20130801|2013-07-08 00:00,8,46.89,46.92,46.88,46.91,72
20130801|2013-07-08 00:30,8,46.91,47,46.9,46.95,49
20130801|2013-07-08 01:00,8,46.98,47.04,46.97,47.01,23
20130801|2013-07-08 01:30,8,46.99,47.01,46.92,46.94,34
20130801|2013-07-08 02:00,8,46.94,47,46.94,46.94,37
20130801|2013-07-08 02:30,8,46.96,47.01,46.95,46.95,219
20130801|2013-07-08 03:00,8,46.99,47.01,46.98,47.01,29
20130801|2013-07-08 03:30,8,47.02,47.09,46.93,46.98,206
20130801|2013-07-08 04:00,8,46.97,46.98,46.89,46.93,221
20130801|2013-07-08 04:30,8,46.92,47.07,46.88,47,483
20130801|2013-07-08 05:00,8,46.99,47.06,46.99,47.06,41
20130801|2013-07-08 05:30,8,47.04,47.05,46.98,46.98,29
20130801|2013-07-08 06:00,8,46.97,46.99,46.88,46.94,91
20130801|2013-07-08 06:30,8,46.98,47.01,46.89,46.91,179
20130801|2013-07-08 07:00,8,46.95,46.97,46.93,46.97,259
20130801|2013-07-08 07:30,8,46.98,46.99,46.94,46.94,42
20130801|2013-07-08 08:30,8,46.92,47.2,46.92,47.19,1090
20130801|2013-07-08 09:00,8,47.18,47.18,47.07,47.11,523
20130801|2013-07-08 09:30,8,47.12,47.12,46.94,46.95,931
20130801|2013-07-08 10:00,8,46.94,47.01,46.92,46.99,595
20130801|2013-07-08 10:30,8,46.99,47.02,46.95,46.95,528
20130801|2013-07-08 11:00,8,46.95,47,46.83,47,916
20130801|2013-07-08 11:30,8,46.98,47.1,46.97,47.08,1052
20130801|2013-07-08 12:00,8,47.09,47.14,46.9,46.99,1104
20130801|2013-07-08 12:30,8,47,47.11,46.95,47.1,948
20130801|2013-07-08 13:00,8,47.11,47.11,46.92,46.94,1293
20130801|2013-07-08 19:00,9,46.96,46.99,46.87,46.9,258
20130801|2013-07-08 19:30,9,46.88,46.95,46.87,46.93,43
20130801|2013-07-08 20:00,9,46.93,47.08,46.8,46.86,132
20130801|2013-07-08 20:30,9,46.86,46.96,46.86,46.94,48
20130801|2013-07-08 21:00,9,46.96,47.04,46.96,47.02,64
20130801|2013-07-08 21:30,9,47.01,47.04,47.01,47.01,52
20130801|2013-07-08 22:00,9,47,47.04,46.99,47.01,41
20130801|2013-07-08 22:30,9,47.02,47.02,47.02,47.02,3
20130801|2013-07-08 23:00,9,47.02,47.02,47,47,7
20130801|2013-07-08 23:30,9,47,47.02,47,47,27
20130801|2013-07-09 00:00,9,47.03,47.03,47.03,47.03,1
20130801|2013-07-09 00:30,9,47.04,47.14,47.04,47.11,207
20130801|2013-07-09 01:00,9,47.09,47.11,47.06,47.07,21
20130801|2013-07-09 01:30,9,47.07,47.09,47.04,47.09,26
20130801|2013-07-09 02:00,9,47.06,47.14,47.01,47.06,164
20130801|2013-07-09 02:30,9,47.1,47.16,47.1,47.15,320
20130801|2013-07-09 03:00,9,47.17,47.24,47.15,47.18,218
20130801|2013-07-09 03:30,9,47.17,47.22,47.17,47.17,105
20130801|2013-07-09 04:00,9,47.17,47.2,47.17,47.17,104
20130801|2013-07-09 04:30,9,47.17,47.19,47.12,47.15,91
20130801|2013-07-09 05:00,9,47.19,47.34,47.19,47.33,638
20130801|2013-07-09 05:30,9,47.31,47.31,47.26,47.31,46
20130801|2013-07-09 06:00,9,47.3,47.3,47.2,47.2,30
20130801|2013-07-09 06:30,9,47.19,47.2,47.15,47.19,44
20130801|2013-07-09 07:00,9,47.19,47.28,47.19,47.24,121
20130801|2013-07-09 07:30,9,47.2,47.31,47.2,47.26,315
20130801|2013-07-09 08:30,9,47.31,47.31,46.99,47.16,1304
20130801|2013-07-09 09:00,9,47.16,47.25,47.04,47.05,976
20130801|2013-07-09 09:30,9,47.05,47.1,46.94,46.95,2026
20130801|2013-07-09 10:00,9,46.94,46.95,46.81,46.82,1574
20130801|2013-07-09 10:30,9,46.82,46.83,46.64,46.71,1550
20130801|2013-07-09 11:00,9,46.7,46.74,46.61,46.72,1200
20130801|2013-07-09 11:30,9,46.71,46.91,46.67,46.87,1349
20130801|2013-07-09 12:00,9,46.88,47.18,46.84,46.98,2495
20130801|2013-07-09 12:30,9,47,47.12,46.96,47.08,693
20130801|2013-07-09 13:00,9,47.08,47.19,46.93,47,1924
20130801|2013-07-09 19:00,10,47.08,47.19,47.02,47.15,251
20130801|2013-07-09 19:30,10,47.19,47.19,47.03,47.07,48
20130801|2013-07-09 20:00,10,47.05,47.06,46.84,46.84,170
20130801|2013-07-09 20:30,10,46.84,46.85,46.83,46.85,33
20130801|2013-07-09 21:00,10,46.84,46.87,46.83,46.85,18
20130801|2013-07-09 21:30,10,46.88,46.9,46.88,46.9,5
20130801|2013-07-09 22:00,10,46.88,46.88,46.84,46.84,20
20130801|2013-07-09 22:30,10,46.85,46.89,46.83,46.83,8
20130801|2013-07-09 23:00,10,46.85,46.88,46.85,46.85,18
20130801|2013-07-09 23:30,10,46.82,46.94,46.82,46.91,56
20130801|2013-07-10 00:00,10,46.91,46.93,46.87,46.9,33
20130801|2013-07-10 00:30,10,46.9,46.94,46.89,46.92,35
20130801|2013-07-10 01:00,10,46.9,46.91,46.81,46.89,69
20130801|2013-07-10 01:30,10,46.9,46.96,46.9,46.9,35
20130801|2013-07-10 02:00,10,46.92,46.93,46.88,46.88,146
20130801|2013-07-10 02:30,10,46.89,46.92,46.89,46.91,8
20130801|2013-07-10 03:00,10,46.91,46.92,46.86,46.91,68
20130801|2013-07-10 03:30,10,46.92,46.95,46.87,46.95,179
20130801|2013-07-10 04:00,10,46.94,47.06,46.9,47.01,246
20130801|2013-07-10 04:30,10,47.02,47.05,46.93,46.97,91
20130801|2013-07-10 05:00,10,46.97,47,46.95,46.95,34
20130801|2013-07-10 05:30,10,46.92,47.04,46.88,47.04,80
20130801|2013-07-10 06:00,10,47.04,47.04,46.91,46.93,164
20130801|2013-07-10 06:30,10,46.93,46.99,46.91,46.91,16
20130801|2013-07-10 07:00,10,46.9,46.99,46.89,46.97,102
20130801|2013-07-10 07:30,10,46.91,46.99,46.91,46.96,100
20130801|2013-07-10 08:30,10,47.05,47.11,46.9,47.01,734
20130801|2013-07-10 09:00,10,47.01,47.01,46.84,46.96,686
20130801|2013-07-10 09:30,10,46.95,46.98,46.84,46.95,1184
20130801|2013-07-10 10:00,10,46.95,47.04,46.9,47.02,848
20130801|2013-07-10 10:30,10,47.01,47.11,46.98,47.08,1321
20130801|2013-07-10 11:00,10,47.1,47.15,47.02,47.07,1318
20130801|2013-07-10 11:30,10,47.09,47.17,46.98,47.13,1413
20130801|2013-07-10 12:00,10,47.13,47.15,47.09,47.1,942
20130801|2013-07-10 12:30,10,47.12,47.13,46.93,46.93,2136
20130801|2013-07-10 13:00,10,46.93,47.09,46.91,47.03,1142
20130801|2013-07-10 19:00,11,47,47.02,46.9,46.92,172
20130801|2013-07-10 19:30,11,46.91,46.93,46.9,46.92,73
20130801|2013-07-10 20:00,11,46.92,47.01,46.9,46.97,231
20130801|2013-07-10 20:30,11,46.98,46.99,46.97,46.98,13
20130801|2013-07-10 21:00,11,47,47,46.99,46.99,6
20130801|2013-07-10 21:30,11,47.01,47.02,46.9,46.9,24
20130801|2013-07-10 22:00,11,46.9,46.91,46.9,46.91,4
20130801|2013-07-10 22:30,11,46.99,47,46.99,47,6
20130801|2013-07-10 23:00,11,47.01,47.07,47.01,47.06,16
20130801|2013-07-10 23:30,11,47.03,47.03,47.03,47.03,1
20130801|2013-07-11 00:00,11,47.04,47.07,47.02,47.07,40
20130801|2013-07-11 00:30,11,47.08,47.19,47.08,47.18,222
20130801|2013-07-11 01:00,11,47.19,47.3,47.19,47.21,371
20130801|2013-07-11 01:30,11,47.21,47.25,47.2,47.25,54
20130801|2013-07-11 02:00,11,47.25,47.25,47.22,47.24,42
20130801|2013-07-11 03:00,11,47.22,47.22,47.16,47.17,90
20130801|2013-07-11 03:30,11,47.16,47.17,47.15,47.16,72
20130801|2013-07-11 04:00,11,47.16,47.16,47.14,47.14,211
20130801|2013-07-11 04:30,11,47.16,47.19,47.14,47.14,139
20130801|2013-07-11 05:00,11,47.15,47.16,47.14,47.15,79
20130801|2013-07-11 05:30,11,47.14,47.15,47.13,47.14,67
20130801|2013-07-11 06:00,11,47.14,47.15,47.12,47.12,39
20130801|2013-07-11 06:30,11,47.15,47.23,47.12,47.22,377
20130801|2013-07-11 07:00,11,47.21,47.24,47.17,47.21,198
20130801|2013-07-11 07:30,11,47.21,47.21,47.12,47.14,122
20130801|2013-07-11 08:30,11,47.1,47.22,47.06,47.17,2103
20130801|2013-07-11 09:00,11,47.17,47.18,47.06,47.06,1315
20130801|2013-07-11 09:30,11,47.05,47.15,47.04,47.11,695
20130801|2013-07-11 10:00,11,47.12,47.23,47.1,47.1,797
20130801|2013-07-11 10:30,11,47.12,47.2,47.09,47.15,905
20130801|2013-07-11 11:00,11,47.11,47.15,46.71,46.72,2090
20130801|2013-07-11 11:30,11,46.74,46.74,46.52,46.61,2157
20130801|2013-07-11 12:00,11,46.62,46.68,46.58,46.6,686
20130801|2013-07-11 12:30,11,46.6,46.63,46.52,46.52,854
20130801|2013-07-11 13:00,11,46.54,46.63,46.45,46.63,1475
20130801|2013-07-11 19:00,12,46.48,46.65,46.48,46.65,73
20130801|2013-07-11 19:30,12,46.67,46.72,46.61,46.7,41
20130801|2013-07-11 20:00,12,46.7,46.75,46.47,46.55,326
20130801|2013-07-11 20:30,12,46.55,46.57,46.52,46.57,10
20130801|2013-07-11 21:00,12,46.55,46.55,46.48,46.51,21
20130801|2013-07-11 21:30,12,46.49,46.5,46.41,46.46,47
20130801|2013-07-11 22:00,12,46.46,46.48,46.45,46.48,3
20130801|2013-07-11 22:30,12,46.51,46.51,46.48,46.48,8
20130801|2013-07-11 23:00,12,46.48,46.5,46.48,46.5,3
20130801|2013-07-11 23:30,12,46.5,46.5,46.47,46.47,7
20130801|2013-07-12 00:00,12,46.48,46.48,46.46,46.46,4
20130801|2013-07-12 00:30,12,46.47,46.48,46.43,46.43,86
20130801|2013-07-12 01:00,12,46.46,46.48,46.46,46.46,85
20130801|2013-07-12 01:30,12,46.42,46.51,46.42,46.47,86
20130801|2013-07-12 02:00,12,46.46,46.48,46.44,46.45,134
20130801|2013-07-12 02:30,12,46.45,46.49,46.34,46.37,137
20130801|2013-07-12 03:00,12,46.36,46.42,46.35,46.42,100
20130801|2013-07-12 03:30,12,46.41,46.45,46.38,46.45,68
20130801|2013-07-12 04:00,12,46.42,46.43,46.32,46.33,174
20130801|2013-07-12 04:30,12,46.35,46.35,46.3,46.3,82
20130801|2013-07-12 05:00,12,46.3,46.3,46.21,46.24,207
20130801|2013-07-12 05:30,12,46.25,46.35,46.25,46.34,47
20130801|2013-07-12 06:00,12,46.34,46.34,46.2,46.25,73
20130801|2013-07-12 06:30,12,46.22,46.24,46.2,46.23,48
20130801|2013-07-12 07:00,12,46.25,46.27,46.24,46.24,133
20130801|2013-07-12 07:30,12,46.24,46.24,46.16,46.16,134
20130801|2013-07-12 08:30,12,46.23,46.25,46.1,46.18,2100
20130801|2013-07-12 09:00,12,46.17,46.25,46.01,46.11,2186
20130801|2013-07-12 09:30,12,46.12,46.21,46.08,46.16,1125
20130801|2013-07-12 10:00,12,46.17,46.24,46.11,46.13,1091
20130801|2013-07-12 10:30,12,46.13,46.23,46.11,46.2,316
20130801|2013-07-12 11:00,12,46.18,46.25,46.15,46.2,922
20130801|2013-07-12 11:30,12,46.22,46.24,46.14,46.16,901
20130801|2013-07-12 12:00,12,46.17,46.22,46.08,46.21,642
20130801|2013-07-12 12:30,12,46.21,46.31,46.19,46.3,866
20130801|2013-07-12 13:00,12,46.28,46.29,46.14,46.22,1441
20130801|2013-07-14 19:00,15,46.03,46.23,46.03,46.17,365
20130801|2013-07-14 19:30,15,46.18,46.22,46.15,46.2,40
20130801|2013-07-14 20:00,15,46.2,46.2,46,46.12,323
20130801|2013-07-14 20:30,15,46.12,46.12,46.05,46.05,15
20130801|2013-07-14 21:00,15,46.03,46.07,46.03,46.03,3
20130801|2013-07-14 21:30,15,46.03,46.03,45.97,45.97,241
20130801|2013-07-14 22:00,15,45.96,45.98,45.95,45.95,36
20130801|2013-07-14 22:30,15,45.95,45.95,45.95,45.95,1
20130801|2013-07-14 23:00,15,45.95,45.95,45.91,45.93,42
20130801|2013-07-14 23:30,15,45.91,45.93,45.91,45.93,10
20130801|2013-07-15 00:00,15,45.93,45.95,45.92,45.92,10
20130801|2013-07-15 00:30,15,45.9,45.91,45.86,45.86,69
20130801|2013-07-15 01:00,15,45.88,45.88,45.86,45.86,74
20130801|2013-07-15 01:30,15,45.88,45.91,45.87,45.88,64
20130801|2013-07-15 02:00,15,45.89,45.89,45.87,45.87,19
20130801|2013-07-15 02:30,15,45.85,45.89,45.83,45.88,169
20130801|2013-07-15 03:00,15,45.88,45.89,45.84,45.84,94
20130801|2013-07-15 03:30,15,45.84,45.84,45.8,45.84,134
20130801|2013-07-15 04:00,15,45.83,45.84,45.8,45.82,59
20130801|2013-07-15 04:30,15,45.81,45.91,45.81,45.91,141
20130801|2013-07-15 05:00,15,45.91,45.91,45.9,45.9,43
20130801|2013-07-15 05:30,15,45.86,45.98,45.85,45.95,215
20130801|2013-07-15 06:00,15,45.94,45.95,45.89,45.92,118
20130801|2013-07-15 06:30,15,45.92,45.99,45.91,45.96,297
20130801|2013-07-15 07:00,15,45.97,46.04,45.96,46.03,250
20130801|2013-07-15 07:30,15,46.02,46.07,45.99,46.07,121
20130801|2013-07-15 08:30,15,46.12,46.12,45.84,45.92,1361
20130801|2013-07-15 09:00,15,45.91,46.1,45.9,46.01,1498
20130801|2013-07-15 09:30,15,46.02,46.36,46.02,46.32,1593
20130801|2013-07-15 10:00,15,46.32,46.36,46.25,46.25,1270
20130801|2013-07-15 10:30,15,46.25,46.28,46.1,46.15,478
20130801|2013-07-15 11:00,15,46.15,46.23,45.96,46.02,1698
20130801|2013-07-15 11:30,15,46,46.01,45.84,45.91,837
20130801|2013-07-15 12:00,15,45.91,45.96,45.88,45.95,391
20130801|2013-07-15 12:30,15,45.96,45.97,45.84,45.87,462
20130801|2013-07-15 13:00,15,45.85,45.93,45.8,45.81,1272
20130801|2013-07-15 19:00,16,45.9,46.2,45.9,46.08,101
20130801|2013-07-15 19:30,16,46.04,46.04,46.01,46.01,24
20130801|2013-07-15 20:00,16,46.03,46.05,45.92,45.98,36
20130801|2013-07-15 20:30,16,46,46,45.82,45.84,43
20130801|2013-07-15 21:00,16,45.86,45.86,45.83,45.85,13
20130801|2013-07-15 21:30,16,45.87,45.9,45.83,45.86,20
20130801|2013-07-15 22:00,16,45.84,45.87,45.84,45.87,9
20130801|2013-07-15 22:30,16,45.88,45.89,45.88,45.88,17
20130801|2013-07-15 23:00,16,45.9,45.9,45.9,45.9,4
20130801|2013-07-15 23:30,16,45.9,45.96,45.88,45.96,77
20130801|2013-07-16 00:00,16,45.97,45.97,45.92,45.93,6
20130801|2013-07-16 00:30,16,45.94,45.94,45.94,45.94,1
20130801|2013-07-16 01:00,16,45.97,46,45.96,45.96,131
20130801|2013-07-16 01:30,16,45.97,46.03,45.91,46.02,22
20130801|2013-07-16 02:00,16,46.05,46.08,45.98,46,48
20130801|2013-07-16 02:30,16,46.03,46.08,46,46.05,101
20130801|2013-07-16 03:00,16,46.01,46.01,45.95,45.98,60
20130801|2013-07-16 03:30,16,45.98,46.02,45.93,46.02,28
20130801|2013-07-16 04:00,16,46.01,46.08,46,46.07,99
20130801|2013-07-16 04:30,16,46.07,46.19,46.04,46.04,422
20130801|2013-07-16 05:00,16,46.03,46.07,46.01,46.01,110
20130801|2013-07-16 05:30,16,46.01,46.15,45.92,46.05,325
20130801|2013-07-16 06:00,16,46.08,46.1,46.04,46.06,307
20130801|2013-07-16 06:30,16,46.06,46.24,46.04,46.21,282
20130801|2013-07-16 07:00,16,46.2,46.24,46.1,46.14,439
20130801|2013-07-16 07:30,16,46.13,46.18,46.08,46.16,347
20130801|2013-07-16 08:30,16,46.11,46.16,46.04,46.08,1438
20130801|2013-07-16 09:00,16,46.07,46.14,46.01,46.11,1114
20130801|2013-07-16 09:30,16,46.11,46.14,45.95,46.05,2320
20130801|2013-07-16 10:00,16,46.06,46.1,45.99,46.05,901
20130801|2013-07-16 10:30,16,46.05,46.07,45.98,46.03,798
20130801|2013-07-16 11:00,16,46.01,46.01,45.81,45.84,854
20130801|2013-07-16 11:30,16,45.84,45.93,45.8,45.83,1191
20130801|2013-07-16 12:00,16,45.84,45.87,45.8,45.84,411
20130801|2013-07-16 12:30,16,45.85,45.86,45.67,45.67,1052
20130801|2013-07-16 13:00,16,45.67,45.78,45.67,45.71,1183
20130801|2013-07-16 19:00,17,45.75,45.95,45.75,45.95,50
20130801|2013-07-16 19:30,17,45.96,45.96,45.87,45.87,6
20130801|2013-07-16 20:00,17,45.84,45.92,45.75,45.82,55
20130801|2013-07-16 20:30,17,45.78,45.93,45.76,45.93,37
20130801|2013-07-16 21:00,17,45.93,45.93,45.9,45.92,41
20130801|2013-07-16 21:30,17,45.92,46.04,45.92,46.04,334
20130801|2013-07-16 22:00,17,46.03,46.11,46.02,46.03,205
20130801|2013-07-16 22:30,17,46,46,45.96,46,133
20130801|2013-07-16 23:00,17,46,46.03,46,46.02,6
20130801|2013-07-16 23:30,17,46.02,46.02,46.02,46.02,9
20130801|2013-07-17 00:00,17,46.04,46.1,46.04,46.1,106
20130801|2013-07-17 00:30,17,46.1,46.1,46,46,86
20130801|2013-07-17 01:00,17,46.01,46.01,45.98,45.98,114
20130801|2013-07-17 01:30,17,45.98,45.98,45.98,45.98,6
20130801|2013-07-17 02:00,17,45.98,45.98,45.92,45.92,79
20130801|2013-07-17 02:30,17,45.91,45.94,45.85,45.85,156
20130801|2013-07-17 03:00,17,45.85,45.9,45.85,45.87,114
20130801|2013-07-17 03:30,17,45.87,45.87,45.71,45.74,456
20130801|2013-07-17 04:00,17,45.74,45.78,45.65,45.65,184
20130801|2013-07-17 04:30,17,45.65,45.78,45.65,45.76,143
20130801|2013-07-17 05:00,17,45.72,45.72,45.66,45.7,75
20130801|2013-07-17 05:30,17,45.68,45.81,45.68,45.73,189
20130801|2013-07-17 06:00,17,45.73,45.8,45.65,45.76,206
20130801|2013-07-17 06:30,17,45.73,45.77,45.66,45.75,97
20130801|2013-07-17 07:00,17,45.75,45.77,45.64,45.67,411
20130801|2013-07-17 07:30,17,45.65,45.69,45.63,45.64,268
20130801|2013-07-17 08:30,17,45.71,45.73,45.56,45.61,1791
20130801|2013-07-17 09:00,17,45.61,45.7,45.59,45.65,1188
20130801|2013-07-17 09:30,17,45.65,45.73,45.56,45.56,935
20130801|2013-07-17 10:00,17,45.58,45.66,45.56,45.6,856
20130801|2013-07-17 10:30,17,45.59,45.79,45.57,45.58,1592
20130801|2013-07-17 11:00,17,45.58,45.75,45.55,45.55,1630
20130801|2013-07-17 11:30,17,45.55,45.67,45.51,45.64,1113
20130801|2013-07-17 12:00,17,45.65,45.8,45.62,45.74,1050
20130801|2013-07-17 12:30,17,45.74,45.9,45.72,45.84,1820
20130801|2013-07-17 13:00,17,45.85,45.9,45.74,45.74,1260
20130801|2013-07-17 19:00,18,45.79,45.79,45.5,45.55,242
20130801|2013-07-17 19:30,18,45.55,45.66,45.55,45.66,17
20130801|2013-07-17 20:00,18,45.67,45.68,45.66,45.68,22
20130801|2013-07-17 20:30,18,45.68,45.7,45.66,45.66,115
20130801|2013-07-17 21:00,18,45.66,45.7,45.66,45.7,56
20130801|2013-07-17 21:30,18,45.66,45.66,45.66,45.66,17
20130801|2013-07-17 22:00,18,45.7,45.76,45.7,45.76,126
20130801|2013-07-17 22:30,18,45.77,45.79,45.75,45.79,30
20130801|2013-07-17 23:00,18,45.79,45.81,45.78,45.78,28
20130801|2013-07-17 23:30,18,45.77,45.89,45.77,45.89,165
20130801|2013-07-18 00:00,18,45.89,45.91,45.87,45.91,88
20130801|2013-07-18 00:30,18,45.89,45.92,45.83,45.91,159
20130801|2013-07-18 01:00,18,45.91,45.91,45.83,45.85,135
20130801|2013-07-18 01:30,18,45.86,45.92,45.85,45.86,282
20130801|2013-07-18 02:00,18,45.83,45.85,45.82,45.82,44
20130801|2013-07-18 02:30,18,45.86,45.9,45.85,45.86,41
20130801|2013-07-18 03:00,18,45.87,45.88,45.84,45.87,40
20130801|2013-07-18 03:30,18,45.86,45.88,45.86,45.86,21
20130801|2013-07-18 04:00,18,45.87,45.91,45.86,45.87,41
20130801|2013-07-18 04:30,18,45.87,45.9,45.84,45.84,70
20130801|2013-07-18 05:00,18,45.84,45.87,45.82,45.83,152
20130801|2013-07-18 05:30,18,45.82,45.83,45.79,45.8,74
20130801|2013-07-18 06:00,18,45.82,45.84,45.82,45.84,122
20130801|2013-07-18 06:30,18,45.84,45.91,45.84,45.85,97
20130801|2013-07-18 07:00,18,45.87,45.9,45.85,45.9,335
20130801|2013-07-18 07:30,18,45.88,45.9,45.86,45.89,166
20130801|2013-07-18 08:30,18,45.84,45.86,45.72,45.75,1725
20130801|2013-07-18 09:00,18,45.77,45.79,45.64,45.76,944
20130801|2013-07-18 09:30,18,45.77,45.77,45.65,45.69,937
20130801|2013-07-18 10:00,18,45.7,45.8,45.65,45.68,1138
20130801|2013-07-18 10:30,18,45.69,45.8,45.68,45.69,558
20130801|2013-07-18 11:00,18,45.68,45.76,45.66,45.73,461
20130801|2013-07-18 11:30,18,45.72,45.73,45.64,45.64,276
20130801|2013-07-18 12:00,18,45.65,45.65,45.47,45.5,591
20130801|2013-07-18 12:30,18,45.49,45.5,45.34,45.44,1030
20130801|2013-07-18 13:00,18,45.44,45.62,45.42,45.59,1161
20130801|2013-07-18 19:00,19,45.56,45.69,45.42,45.6,134
20130801|2013-07-18 19:30,19,45.6,45.66,45.6,45.66,4
20130801|2013-07-18 20:00,19,45.66,45.68,45.53,45.59,28
20130801|2013-07-18 20:30,19,45.58,45.59,45.54,45.56,18
20130801|2013-07-18 21:00,19,45.57,45.59,45.57,45.58,11
20130801|2013-07-18 21:30,19,45.57,45.57,45.45,45.48,228
20130801|2013-07-18 22:00,19,45.48,45.49,45.47,45.49,10
20130801|2013-07-18 22:30,19,45.5,45.53,45.5,45.53,26
20130801|2013-07-18 23:00,19,45.56,45.56,45.53,45.53,2
20130801|2013-07-18 23:30,19,45.55,45.55,45.55,45.55,1
20130801|2013-07-19 00:00,19,45.52,45.52,45.52,45.52,1
20130801|2013-07-19 00:30,19,45.53,45.58,45.53,45.58,3
20130801|2013-07-19 01:00,19,45.58,45.64,45.58,45.61,77
20130801|2013-07-19 01:30,19,45.61,45.61,45.46,45.5,154
20130801|2013-07-19 02:00,19,45.53,45.53,45.49,45.51,77
20130801|2013-07-19 02:30,19,45.49,45.62,45.48,45.56,94
20130801|2013-07-19 03:00,19,45.58,45.61,45.57,45.58,93
20130801|2013-07-19 03:30,19,45.56,45.59,45.52,45.52,213
20130801|2013-07-19 04:00,19,45.51,45.51,45.48,45.5,89
20130801|2013-07-19 04:30,19,45.52,45.52,45.5,45.51,35
20130801|2013-07-19 05:00,19,45.5,45.52,45.42,45.43,106
20130801|2013-07-19 05:30,19,45.43,45.49,45.4,45.46,44
20130801|2013-07-19 06:00,19,45.45,45.53,45.45,45.53,18
20130801|2013-07-19 06:30,19,45.54,45.55,45.46,45.5,27
20130801|2013-07-19 07:00,19,45.5,45.56,45.43,45.44,55
20130801|2013-07-19 07:30,19,45.46,45.46,45.44,45.44,16
20130801|2013-07-19 08:30,19,45.46,45.58,45.46,45.49,585
20130801|2013-07-19 09:00,19,45.47,45.61,45.47,45.53,873
20130801|2013-07-19 09:30,19,45.54,45.6,45.5,45.53,363
20130801|2013-07-19 10:00,19,45.53,45.63,45.5,45.62,715
20130801|2013-07-19 10:30,19,45.61,45.63,45.43,45.51,886
20130801|2013-07-19 11:00,19,45.52,45.6,45.47,45.56,987
20130801|2013-07-19 11:30,19,45.53,45.53,45.46,45.46,318
20130801|2013-07-19 12:00,19,45.46,45.64,45.46,45.6,565
20130801|2013-07-19 12:30,19,45.6,45.61,45.5,45.5,284
20130801|2013-07-19 13:00,19,45.51,45.55,45.45,45.5,757
20130801|2013-07-21 19:00,22,45.51,45.58,45.4,45.4,129
20130801|2013-07-21 19:30,22,45.47,45.58,45.47,45.58,34
20130801|2013-07-21 20:00,22,45.49,45.53,45.44,45.48,43
20130801|2013-07-21 20:30,22,45.42,45.47,45.42,45.47,5
20130801|2013-07-21 21:00,22,45.49,45.54,45.49,45.54,28
20130801|2013-07-21 21:30,22,45.55,45.57,45.5,45.5,18
20130801|2013-07-21 22:00,22,45.52,45.56,45.49,45.5,23
20130801|2013-07-21 22:30,22,45.5,45.51,45.5,45.5,7
20130801|2013-07-21 23:00,22,45.52,45.54,45.52,45.54,10
20130801|2013-07-21 23:30,22,45.54,45.54,45.54,45.54,1
20130801|2013-07-22 00:00,22,45.55,45.57,45.55,45.55,11
20130801|2013-07-22 00:30,22,45.55,45.58,45.55,45.58,91
20130801|2013-07-22 01:00,22,45.59,45.63,45.59,45.63,20
20130801|2013-07-22 01:30,22,45.63,45.63,45.59,45.62,48
20130801|2013-07-22 02:00,22,45.59,45.62,45.59,45.62,57
20130801|2013-07-22 02:30,22,45.62,45.63,45.62,45.63,68
20130801|2013-07-22 03:00,22,45.65,45.73,45.65,45.66,108
20130801|2013-07-22 03:30,22,45.69,45.85,45.69,45.79,134
20130801|2013-07-22 04:00,22,45.79,45.8,45.75,45.75,80
20130801|2013-07-22 04:30,22,45.75,45.76,45.69,45.69,32
20130801|2013-07-22 05:00,22,45.69,45.73,45.68,45.72,55
20130801|2013-07-22 05:30,22,45.72,45.74,45.64,45.67,94
20130801|2013-07-22 06:00,22,45.67,45.72,45.67,45.71,14
20130801|2013-07-22 06:30,22,45.68,45.68,45.63,45.64,11
20130801|2013-07-22 07:00,22,45.67,45.68,45.63,45.64,54
20130801|2013-07-22 07:30,22,45.63,45.66,45.63,45.63,36
20130801|2013-07-22 08:30,22,45.63,45.63,45.47,45.49,852
20130801|2013-07-22 09:00,22,45.49,45.52,45.44,45.51,925
20130801|2013-07-22 09:30,22,45.51,45.68,45.49,45.51,1509
20130801|2013-07-22 10:00,22,45.51,45.53,45.34,45.42,885
20130801|2013-07-22 10:30,22,45.42,45.42,45.32,45.35,357
20130801|2013-07-22 11:00,22,45.35,45.59,45.31,45.57,908
20130801|2013-07-22 11:30,22,45.59,45.65,45.57,45.65,797
20130801|2013-07-22 12:00,22,45.66,45.66,45.56,45.57,660
20130801|2013-07-22 12:30,22,45.56,45.64,45.42,45.44,564
20130801|2013-07-22 13:00,22,45.45,45.58,45.35,45.43,688
20130801|2013-07-22 19:00,23,45.41,45.41,45.26,45.3,311
20130801|2013-07-22 19:30,23,45.26,45.34,45.25,45.34,110
20130801|2013-07-22 20:00,23,45.31,45.53,45.31,45.43,72
20130801|2013-07-22 20:30,23,45.42,45.47,45.39,45.46,101
20130801|2013-07-22 21:00,23,45.49,45.5,45.48,45.5,69
20130801|2013-07-22 21:30,23,45.49,45.49,45.46,45.46,57
20130801|2013-07-22 22:00,23,45.46,45.58,45.46,45.58,24
20130801|2013-07-22 22:30,23,45.59,45.59,45.53,45.53,7
20130801|2013-07-22 23:00,23,45.52,45.6,45.52,45.6,13
20130801|2013-07-22 23:30,23,45.55,45.55,45.55,45.55,1
20130801|2013-07-23 00:00,23,45.61,45.61,45.58,45.58,7
20130801|2013-07-23 00:30,23,45.56,45.56,45.48,45.49,15
20130801|2013-07-23 01:00,23,45.48,45.48,45.45,45.48,24
20130801|2013-07-23 01:30,23,45.47,45.6,45.46,45.6,215
20130801|2013-07-23 02:00,23,45.58,45.59,45.49,45.5,42
20130801|2013-07-23 02:30,23,45.49,45.6,45.49,45.53,374
20130801|2013-07-23 03:00,23,45.55,45.56,45.4,45.43,173
20130801|2013-07-23 03:30,23,45.41,45.41,45.29,45.29,111
20130801|2013-07-23 04:00,23,45.29,45.3,45.23,45.26,113
20130801|2013-07-23 04:30,23,45.25,45.33,45.23,45.31,307
20130801|2013-07-23 05:00,23,45.3,45.33,45.27,45.28,26
20130801|2013-07-23 05:30,23,45.28,45.33,45.27,45.33,36
20130801|2013-07-23 06:00,23,45.32,45.32,45.29,45.29,7
20130801|2013-07-23 06:30,23,45.29,45.32,45.26,45.31,109
20130801|2013-07-23 07:00,23,45.31,45.33,45.31,45.31,99
20130801|2013-07-23 07:30,23,45.31,45.32,45.29,45.29,65
20130801|2013-07-23 08:30,23,45.31,45.34,45.08,45.18,2480
20130801|2013-07-23 09:00,23,45.18,45.21,45.04,45.08,1708
20130801|2013-07-23 09:30,23,45.08,45.13,44.93,45.07,1449
20130801|2013-07-23 10:00,23,45.07,45.08,45.02,45.02,378
20130801|2013-07-23 10:30,23,45.04,45.06,45,45.06,449
20130801|2013-07-23 11:00,23,45.03,45.06,44.81,44.88,1420
20130801|2013-07-23 11:30,23,44.88,44.9,44.8,44.86,513
20130801|2013-07-23 12:00,23,44.84,44.9,44.76,44.79,1212
20130801|2013-07-23 12:30,23,44.79,44.91,44.76,44.85,499
20130801|2013-07-23 13:00,23,44.84,44.84,44.72,44.79,1043
20130801|2013-07-23 19:00,24,44.83,44.83,44.63,44.83,92
20130801|2013-07-23 19:30,24,44.82,44.96,44.82,44.95,42
20130801|2013-07-23 20:00,24,44.97,45.01,44.94,45.01,93
20130801|2013-07-23 20:30,24,45.02,45.02,44.96,44.96,5
20130801|2013-07-23 21:00,24,44.97,45.1,44.97,45.02,266
20130801|2013-07-23 21:30,24,45.04,45.05,45.04,45.04,7
20130801|2013-07-23 22:00,24,45.05,45.05,44.96,45.02,29
20130801|2013-07-23 23:00,24,45,45.03,45,45.02,41
20130801|2013-07-23 23:30,24,45.02,45.02,45.02,45.02,5
20130801|2013-07-24 00:00,24,45,45,45,45,4
20130801|2013-07-24 00:30,24,45,45,44.98,45,22
20130801|2013-07-24 01:00,24,45,45,44.93,44.93,58
20130801|2013-07-24 01:30,24,44.92,44.94,44.85,44.9,113
20130801|2013-07-24 02:00,24,44.88,44.92,44.85,44.85,57
20130801|2013-07-24 02:30,24,44.85,44.9,44.84,44.88,65
20130801|2013-07-24 03:00,24,44.88,44.91,44.88,44.88,53
20130801|2013-07-24 03:30,24,44.88,44.89,44.84,44.84,120
20130801|2013-07-24 04:00,24,44.85,44.86,44.85,44.86,4
20130801|2013-07-24 04:30,24,44.84,44.89,44.8,44.8,21
20130801|2013-07-24 05:00,24,44.74,44.77,44.7,44.72,22
20130801|2013-07-24 05:30,24,44.71,44.74,44.71,44.74,9
20130801|2013-07-24 06:00,24,44.76,44.76,44.72,44.73,27
20130801|2013-07-24 06:30,24,44.73,44.73,44.63,44.65,78
20130801|2013-07-24 07:00,24,44.65,44.68,44.65,44.65,104
20130801|2013-07-24 07:30,24,44.65,44.66,44.58,44.61,293
20130801|2013-07-24 08:30,24,44.68,44.78,44.52,44.55,1142
20130801|2013-07-24 09:00,24,44.53,44.54,44.14,44.2,2605
20130801|2013-07-24 09:30,24,44.21,44.28,44.01,44.07,1215
20130801|2013-07-24 10:00,24,44.07,44.25,44,44.24,1642
20130801|2013-07-24 10:30,24,44.25,44.39,44.25,44.31,646
20130801|2013-07-24 11:00,24,44.31,44.37,44.21,44.23,461
20130801|2013-07-24 11:30,24,44.24,44.31,44.2,44.21,364
20130801|2013-07-24 12:00,24,44.2,44.3,44.18,44.24,401
20130801|2013-07-24 12:30,24,44.24,44.3,44.11,44.14,712
20130801|2013-07-24 13:00,24,44.13,44.34,44.13,44.27,772
20130801|2013-07-24 19:00,25,44.26,44.26,44.16,44.22,31
20130801|2013-07-24 19:30,25,44.26,44.29,44.26,44.29,17
20130801|2013-07-24 20:00,25,44.29,44.45,44.29,44.44,75
20130801|2013-07-24 20:30,25,44.38,44.38,44.3,44.33,29
20130801|2013-07-24 21:00,25,44.31,44.32,44.27,44.27,10
20130801|2013-07-24 21:30,25,44.25,44.27,44.25,44.27,10
20130801|2013-07-24 22:00,25,44.26,44.27,44.24,44.25,22
20130801|2013-07-24 22:30,25,44.25,44.25,44.25,44.25,2
20130801|2013-07-24 23:30,25,44.31,44.31,44.24,44.24,11
20130801|2013-07-25 00:00,25,44.24,44.25,44.23,44.25,16
20130801|2013-07-25 00:30,25,44.23,44.23,44.23,44.23,2
20130801|2013-07-25 01:00,25,44.24,44.24,44.23,44.23,5
20130801|2013-07-25 01:30,25,44.26,44.26,44.21,44.23,55
20130801|2013-07-25 02:00,25,44.25,44.25,44.07,44.07,206
20130801|2013-07-25 02:30,25,44.1,44.17,44.08,44.13,16
20130801|2013-07-25 03:00,25,44.12,44.14,44.12,44.14,12
20130801|2013-07-25 03:30,25,44.14,44.18,44.05,44.06,148
20130801|2013-07-25 04:00,25,44.05,44.12,44.04,44.04,135
20130801|2013-07-25 04:30,25,44.03,44.04,43.91,43.91,195
20130801|2013-07-25 05:00,25,43.91,43.91,43.74,43.74,162
20130801|2013-07-25 05:30,25,43.73,43.84,43.68,43.69,145
20130801|2013-07-25 06:00,25,43.7,43.76,43.69,43.71,82
20130801|2013-07-25 06:30,25,43.76,43.81,43.66,43.71,280
20130801|2013-07-25 07:00,25,43.68,43.79,43.63,43.69,245
20130801|2013-07-25 07:30,25,43.72,43.79,43.67,43.79,48
20130801|2013-07-25 08:30,25,43.77,43.94,43.71,43.91,1727
20130801|2013-07-25 09:00,25,43.89,43.89,43.76,43.82,893
20130801|2013-07-25 09:30,25,43.82,44,43.74,43.97,1739
20130801|2013-07-25 10:00,25,43.96,43.98,43.89,43.97,501
20130801|2013-07-25 10:30,25,43.98,44,43.79,43.85,521
20130801|2013-07-25 11:00,25,43.84,43.93,43.8,43.84,688
20130801|2013-07-25 11:30,25,43.83,43.95,43.8,43.89,608
20130801|2013-07-25 12:00,25,43.9,43.91,43.82,43.85,117
20130801|2013-07-25 12:30,25,43.87,43.94,43.83,43.85,318
20130801|2013-07-25 13:00,25,43.86,43.9,43.78,43.78,694
20130801|2013-07-25 19:00,26,43.81,43.89,43.81,43.84,98
20130801|2013-07-25 19:30,26,43.81,43.9,43.8,43.9,34
20130801|2013-07-25 20:00,26,43.91,43.98,43.76,43.8,230
20130801|2013-07-25 20:30,26,43.74,43.74,43.56,43.56,70
20130801|2013-07-25 21:00,26,43.65,43.65,43.49,43.5,44
20130801|2013-07-25 21:30,26,43.48,43.48,43.39,43.43,11
20130801|2013-07-25 22:00,26,43.45,43.52,43.45,43.52,14
20130801|2013-07-25 23:00,26,43.54,43.54,43.53,43.53,12
20130801|2013-07-25 23:30,26,43.6,43.6,43.6,43.6,2
20130801|2013-07-26 00:00,26,43.64,43.64,43.64,43.64,4
20130801|2013-07-26 00:30,26,43.66,43.7,43.66,43.7,3
20130801|2013-07-26 01:00,26,43.6,43.6,43.38,43.47,92
20130801|2013-07-26 01:30,26,43.46,43.47,43.37,43.47,139
20130801|2013-07-26 02:00,26,43.36,43.41,43.34,43.39,68
20130801|2013-07-26 02:30,26,43.43,43.64,43.43,43.55,116
20130801|2013-07-26 03:00,26,43.55,43.59,43.52,43.52,132
20130801|2013-07-26 03:30,26,43.53,43.53,43.43,43.43,9
20130801|2013-07-26 04:00,26,43.47,43.48,43.42,43.48,14
20130801|2013-07-26 04:30,26,43.62,43.71,43.53,43.65,196
20130801|2013-07-26 05:00,26,43.62,43.62,43.47,43.49,37
20130801|2013-07-26 05:30,26,43.48,43.52,43.43,43.52,16
20130801|2013-07-26 06:00,26,43.52,43.63,43.51,43.53,64
20130801|2013-07-26 06:30,26,43.5,43.59,43.48,43.55,42
20130801|2013-07-26 07:00,26,43.55,43.59,43.45,43.57,103
20130801|2013-07-26 07:30,26,43.58,43.63,43.58,43.63,42
20130801|2013-07-26 08:30,26,43.63,43.73,43.5,43.5,920
20130801|2013-07-26 09:00,26,43.47,43.72,43.46,43.64,804
20130801|2013-07-26 09:30,26,43.63,43.71,43.62,43.69,279
20130801|2013-07-26 10:00,26,43.68,43.71,43.63,43.7,329
20130801|2013-07-26 10:30,26,43.65,43.67,43.58,43.64,313
20130801|2013-07-26 11:00,26,43.64,43.69,43.5,43.57,230
20130801|2013-07-26 11:30,26,43.58,43.64,43.52,43.52,251
20130801|2013-07-26 12:00,26,43.53,43.67,43.53,43.61,221
20130801|2013-07-26 12:30,26,43.61,43.63,43.5,43.52,568
20130801|2013-07-26 13:00,26,43.51,43.65,43.48,43.64,1473
20130801|2013-07-28 19:00,29,43.6,43.68,43.56,43.64,107
20130801|2013-07-28 19:30,29,43.61,43.61,43.58,43.58,7
20130801|2013-07-28 20:00,29,43.55,43.56,43.42,43.44,22
20130801|2013-07-28 20:30,29,43.48,43.48,43.42,43.48,27
20130801|2013-07-28 21:00,29,43.47,43.5,43.44,43.46,52
20130801|2013-07-28 21:30,29,43.47,43.47,43.47,43.47,3
20130801|2013-07-28 22:00,29,43.47,43.47,43.47,43.47,1
20130801|2013-07-29 00:00,29,43.45,43.45,43.45,43.45,7
20130801|2013-07-29 00:30,29,43.47,43.49,43.47,43.49,3
20130801|2013-07-29 01:00,29,43.49,43.49,43.45,43.46,4
20130801|2013-07-29 01:30,29,43.5,43.52,43.46,43.46,23
20130801|2013-07-29 02:00,29,43.49,43.51,43.49,43.51,12
20130801|2013-07-29 02:30,29,43.51,43.56,43.5,43.56,46
20130801|2013-07-29 03:00,29,43.47,43.5,43.46,43.49,193
20130801|2013-07-29 03:30,29,43.49,43.49,43.48,43.48,71
20130801|2013-07-29 04:00,29,43.49,43.49,43.42,43.42,170
20130801|2013-07-29 04:30,29,43.42,43.44,43.31,43.33,321
20130801|2013-07-29 05:00,29,43.33,43.37,43.24,43.34,70
20130801|2013-07-29 05:30,29,43.32,43.37,43.32,43.37,49
20130801|2013-07-29 06:00,29,43.42,43.49,43.42,43.49,12
20130801|2013-07-29 06:30,29,43.49,43.49,43.38,43.39,74
20130801|2013-07-29 07:00,29,43.37,43.42,43.37,43.42,102
20130801|2013-07-29 07:30,29,43.4,43.4,43.4,43.4,90
20130801|2013-07-29 08:30,29,43.41,43.46,43.15,43.15,634
20130801|2013-07-29 09:00,29,43.13,43.17,42.97,43.14,725
20130801|2013-07-29 09:30,29,43.14,43.14,42.9,42.94,687
20130801|2013-07-29 10:00,29,42.93,42.95,42.75,42.75,425
20130801|2013-07-29 10:30,29,42.76,42.78,42.51,42.53,359
20130801|2013-07-29 11:00,29,42.53,42.65,42.5,42.58,779
20130801|2013-07-29 11:30,29,42.58,42.65,42.49,42.49,338
20130801|2013-07-29 12:00,29,42.48,42.59,42.43,42.59,189
20130801|2013-07-29 12:30,29,42.56,42.61,42.43,42.52,468
20130801|2013-07-29 13:00,29,42.48,42.67,42.41,42.43,710
20130801|2013-07-29 19:00,30,42.61,42.63,42.52,42.56,45
20130801|2013-07-29 19:30,30,42.61,42.61,42.61,42.61,1
20130801|2013-07-29 20:00,30,42.53,42.55,42.35,42.35,79
20130801|2013-07-29 20:30,30,42.4,42.47,42.4,42.47,6
20130801|2013-07-29 21:00,30,42.43,42.43,42.37,42.37,5
20130801|2013-07-29 21:30,30,42.39,42.39,42.35,42.35,15
20130801|2013-07-29 22:00,30,42.41,42.47,42.37,42.47,105
20130801|2013-07-29 22:30,30,42.51,42.53,42.49,42.53,8
20130801|2013-07-29 23:30,30,42.55,42.56,42.55,42.55,6
20130801|2013-07-30 00:00,30,42.55,42.57,42.55,42.55,39
20130801|2013-07-30 00:30,30,42.55,42.59,42.55,42.55,37
20130801|2013-07-30 01:00,30,42.55,42.62,42.52,42.62,109
20130801|2013-07-30 01:30,30,42.64,42.77,42.64,42.76,182
20130801|2013-07-30 02:00,30,42.76,42.76,42.76,42.76,5
20130801|2013-07-30 02:30,30,42.68,42.79,42.67,42.78,80
20130801|2013-07-30 03:00,30,42.79,42.8,42.77,42.77,40
20130801|2013-07-30 03:30,30,42.73,42.73,42.61,42.61,4
20130801|2013-07-30 04:00,30,42.65,42.71,42.65,42.71,2
20130801|2013-07-30 04:30,30,42.67,42.7,42.66,42.68,24
20130801|2013-07-30 05:30,30,42.63,42.63,42.63,42.63,1
20130801|2013-07-30 06:00,30,42.62,42.65,42.62,42.65,22
20130801|2013-07-30 06:30,30,42.66,42.66,42.66,42.66,1
20130801|2013-07-30 07:00,30,42.65,42.72,42.65,42.72,53
20130801|2013-07-30 07:30,30,42.61,42.66,42.61,42.65,10
20130801|2013-07-30 08:30,30,42.65,42.73,42.51,42.53,1427
20130801|2013-07-30 09:00,30,42.52,42.53,42.38,42.44,388
20130801|2013-07-30 09:30,30,42.43,42.49,42.3,42.47,503
20130801|2013-07-30 10:00,30,42.45,42.47,42.27,42.36,519
20130801|2013-07-30 10:30,30,42.35,42.52,42.35,42.5,169
20130801|2013-07-30 11:00,30,42.44,42.54,42.36,42.42,103
20130801|2013-07-30 11:30,30,42.43,42.43,42.27,42.38,164
20130801|2013-07-30 12:00,30,42.31,42.31,42.2,42.2,193
20130801|2013-07-30 12:30,30,42.19,42.22,42.1,42.11,208
20130801|2013-07-30 13:00,30,42.11,42.18,42.06,42.13,199
20130801|2013-07-30 19:00,31,42.12,42.17,42.12,42.17,52
20130801|2013-07-30 20:00,31,42.36,42.41,42.36,42.41,7
20130801|2013-07-30 20:30,31,42.41,42.5,42.41,42.5,24
20130801|2013-07-30 21:00,31,42.5,42.51,42.47,42.51,20
20130801|2013-07-30 21:30,31,42.51,42.56,42.5,42.56,22
20130801|2013-07-30 22:00,31,42.61,42.61,42.61,42.61,2
20130801|2013-07-30 23:00,31,42.55,42.55,42.55,42.55,10
20130801|2013-07-30 23:30,31,42.56,42.56,42.55,42.55,3
20130801|2013-07-31 00:30,31,42.55,42.57,42.55,42.57,6
20130801|2013-07-31 01:00,31,42.56,42.57,42.52,42.52,119
20130801|2013-07-31 01:30,31,42.59,42.6,42.59,42.6,5
20130801|2013-07-31 02:30,31,42.48,42.48,42.48,42.48,1
20130801|2013-07-31 03:00,31,42.47,42.51,42.47,42.51,14
20130801|2013-07-31 04:00,31,42.48,42.48,42.48,42.48,4
20130801|2013-07-31 05:00,31,42.45,42.45,42.45,42.45,2
20130801|2013-07-31 07:00,31,42.44,42.44,42.44,42.44,1
20130801|2013-07-31 07:30,31,42.49,42.5,42.45,42.45,15
20130801|2013-07-31 08:30,31,42.45,42.49,42.23,42.39,286
20130801|2013-07-31 09:00,31,42.41,42.41,42.22,42.22,224
20130801|2013-07-31 09:30,31,42.28,42.29,42.24,42.27,22
20130801|2013-07-31 10:00,31,42.26,42.3,42.13,42.15,42
20130801|2013-07-31 10:30,31,42.2,42.3,42.16,42.17,43
20130801|2013-07-31 11:00,31,42.15,42.17,42.11,42.11,11
20130801|2013-07-31 11:30,31,42.16,42.18,42.09,42.09,39
20130801|2013-07-31 12:00,31,42.16,42.17,42.14,42.16,30
20130801|2013-07-31 12:30,31,42.17,42.19,42.12,42.16,51
20130801|2013-07-31 13:00,31,42.16,42.16,42.03,42.13,80
20130801|2013-07-31 19:00,1,42.09,42.12,42.09,42.09,11
20130801|2013-08-01 01:00,1,42.24,42.3,42.24,42.3,4
20130801|2013-08-01 02:30,1,42.27,42.27,42.27,42.27,1
20130801|2013-08-01 05:00,1,42.25,42.29,42.24,42.29,8
20130801|2013-08-01 06:00,1,42.54,42.54,42.54,42.54,1
20130801|2013-08-01 06:30,1,42.69,42.69,42.67,42.67,2
20130801|2013-08-01 07:00,1,42.64,42.64,42.6,42.6,2
20130801|2013-08-01 07:30,1,42.52,42.52,42.47,42.52,5
20130801|2013-08-01 08:30,1,42.51,42.65,42.51,42.61,10
20130801|2013-08-01 09:00,1,42.5,42.5,42.44,42.44,7
20130801|2013-08-01 09:30,1,42.35,42.47,42.35,42.46,27
20130801|2013-08-01 10:00,1,42.35,42.35,42.34,42.34,7
20130801|2013-08-01 10:30,1,42.54,42.59,42.54,42.59,12
20130801|2013-08-01 11:00,1,42.54,42.54,42.5,42.5,19
20130801|2013-08-01 11:30,1,42.45,42.45,42.45,42.45,5
20130801|2013-08-01 12:00,1,42.45,42.59,42.45,42.56,53
20130801|2013-08-01 12:30,1,42.55,42.55,42.46,42.52,128
20130801|2013-08-01 13:00,1,42.54,42.54,42.46,42.46,44
20130801|2013-08-01 20:00,2,42.5,42.5,42.5,42.5,4
20130801|2013-08-02 04:00,2,42.59,42.62,42.54,42.54,53
20130801|2013-08-02 04:30,2,42.58,42.58,42.51,42.51,7
20130801|2013-08-02 05:30,2,42.62,42.62,42.62,42.62,1
20130801|2013-08-02 06:00,2,42.54,42.55,42.53,42.55,13
20130801|2013-08-02 06:30,2,42.63,42.64,42.63,42.63,4
20130801|2013-08-02 07:00,2,42.68,42.68,42.68,42.68,1
20130801|2013-08-02 08:30,2,42.66,42.8,42.58,42.58,30
20130801|2013-08-02 09:00,2,42.65,42.76,42.64,42.73,31
20130801|2013-08-02 09:30,2,42.7,42.81,42.7,42.81,83
20130801|2013-08-02 10:00,2,42.78,42.79,42.7,42.72,33
20130801|2013-08-02 10:30,2,42.73,42.73,42.54,42.54,23
20130801|2013-08-02 11:00,2,42.56,42.57,42.41,42.42,36
20130801|2013-08-02 11:30,2,42.41,42.41,42.41,42.41,2
20130801|2013-08-02 12:00,2,42.42,42.43,42.39,42.39,7
20130801|2013-08-02 12:30,2,42.39,42.39,42.11,42.16,82
20130801|2013-08-02 13:00,2,42.24,42.24,42.24,42.24,8
20130801|2013-08-05 05:30,5,42.35,42.35,42.35,42.35,1
20130801|2013-08-05 06:00,5,42.34,42.35,42.31,42.31,15
20130801|2013-08-05 06:30,5,42.27,42.27,42.27,42.27,2
20130801|2013-08-05 07:00,5,42.11,42.13,42.07,42.11,33
20130801|2013-08-05 07:30,5,42.26,42.26,42.25,42.25,5
20130801|2013-08-05 08:30,5,42.33,42.42,42.31,42.33,32
20130801|2013-08-05 09:00,5,42.33,42.41,42.33,42.4,33
20130801|2013-08-05 09:30,5,42.47,42.73,42.47,42.68,78
20130801|2013-08-05 10:00,5,42.73,42.79,42.62,42.62,71
20130801|2013-08-05 10:30,5,42.72,42.74,42.65,42.67,11
20130801|2013-08-05 12:30,5,42.7,42.7,42.69,42.7,16
20130801|2013-08-05 13:00,5,42.7,42.7,42.7,42.7,7
20130801|2013-08-06 09:30,6,42.44,42.44,42.4,42.4,13
20130801|2013-08-06 10:00,6,42.44,42.47,42.35,42.35,41
20130801|2013-08-06 10:30,6,42.28,42.28,42.28,42.28,3
20130801|2013-08-06 11:30,6,42.06,42.08,42.06,42.07,8
20130801|2013-08-06 12:00,6,41.99,42.12,41.97,42.12,84
20130801|2013-08-06 19:00,7,42.09,42.09,42.09,42.09,3
20130801|2013-08-07 07:00,7,41.94,41.95,41.94,41.95,3
20130801|2013-08-07 07:30,7,41.95,41.95,41.95,41.95,2
20130801|2013-08-07 08:30,7,42.02,42.08,42.02,42.08,7
20130801|2013-08-07 09:30,7,41.97,41.97,41.97,41.97,2
20130801|2013-08-07 10:30,7,41.83,41.83,41.83,41.83,6
20130801|2013-08-07 11:00,7,41.81,41.95,41.81,41.93,13
20130801|2013-08-07 11:30,7,41.87,41.87,41.87,41.87,1
20130801|2013-08-07 12:00,7,41.7,41.7,41.7,41.7,3
20130801|2013-08-07 12:30,7,41.71,41.71,41.71,41.71,1
20130801|2013-08-07 13:00,7,41.68,41.7,41.68,41.7,7
20130801|2013-08-08 02:00,8,41.83,41.83,41.83,41.83,15
20130801|2013-08-08 02:30,8,41.83,41.83,41.83,41.83,29
20130801|2013-08-08 03:00,8,41.83,41.83,41.83,41.83,14
20130801|2013-08-08 07:00,8,41.94,41.94,41.94,41.94,5
20130801|2013-08-08 07:30,8,41.91,41.91,41.91,41.91,1
20130801|2013-08-08 08:30,8,41.83,41.83,41.8,41.8,2
20130801|2013-08-08 09:30,8,41.77,41.77,41.76,41.76,8
20130801|2013-08-08 10:00,8,41.72,41.72,41.72,41.72,1
20130801|2013-08-08 11:00,8,41.78,41.78,41.72,41.72,3
20130801|2013-08-08 12:30,8,41.63,41.63,41.63,41.63,2
20130801|2013-08-09 08:30,9,41.77,41.79,41.77,41.77,18
20130801|2013-08-09 09:00,9,41.79,41.8,41.79,41.8,2
20130801|2013-08-09 09:30,9,41.81,41.81,41.78,41.78,4
20130801|2013-08-09 10:00,9,41.67,41.67,41.67,41.67,1
20130801|2013-08-09 11:00,9,41.56,41.57,41.56,41.56,12
20130801|2013-08-09 12:00,9,41.55,41.55,41.55,41.55,2
20130801|2013-08-09 12:30,9,41.53,41.53,41.48,41.48,3
20130801|2013-08-12 04:30,12,41.73,41.73,41.73,41.73,2
20130801|2013-08-12 09:30,12,41.77,41.77,41.77,41.77,3
20130801|2013-08-12 10:00,12,41.9,41.9,41.89,41.89,6
20130801|2013-08-13 08:30,13,42.66,42.68,42.65,42.65,80
20130801|2013-08-13 09:00,13,42.68,42.71,42.68,42.71,2
20130801|2013-08-13 10:30,13,42.69,42.69,42.69,42.69,1
20130801|2013-08-13 11:30,13,42.73,42.76,42.73,42.76,100
20130801|2013-08-14 10:00,14,42.29,42.29,42.29,42.29,4
20130801|2013-08-14 11:30,14,42.33,42.33,42.33,42.33,4
20130901|2012-07-17 13:30,17,55.63,55.75,55.63,55.75,3
20130901|2012-07-18 10:30,18,55,55,55,55,11
20130901|2012-07-18 13:30,18,55.63,55.63,55.63,55.63,1
20130901|2012-07-19 09:30,19,55.67,55.67,55.67,55.67,1
20130901|2012-07-19 11:00,19,56,56,56,56,1
20130901|2012-07-19 13:30,19,55.91,55.91,55.81,55.81,14
20130901|2012-07-22 17:00,23,55.63,55.63,55.63,55.63,1
20130901|2012-07-23 08:00,23,54.71,54.71,54.71,54.71,1
20130901|2012-07-23 11:00,23,54.88,54.97,54.88,54.97,17
20130901|2012-07-23 13:30,23,55.06,55.06,55.06,55.06,1
20130901|2012-07-24 10:30,24,53.71,53.71,53.71,53.71,1
20130901|2012-07-24 11:00,24,53.03,53.09,53.03,53.09,27
20130901|2012-07-24 13:30,24,53.17,53.22,53.17,53.17,3
20130901|2012-07-26 08:00,26,53.2,53.2,53.2,53.2,1
20130901|2012-07-26 08:30,26,53.16,53.16,53.16,53.16,1
20130901|2012-07-26 11:00,26,53.1,53.1,53.1,53.1,50
20130901|2012-07-26 13:30,26,53,53,53,53,11
20130901|2012-07-26 17:00,27,52.95,52.95,52.95,52.95,1
20130901|2012-07-27 09:30,27,53.25,53.25,53.25,53.25,1
20130901|2012-07-30 09:30,30,53.86,53.86,53.86,53.86,1
20130901|2012-07-31 13:00,31,54.38,54.38,54.38,54.38,2
20130901|2012-08-01 09:00,1,53.9,53.9,53.9,53.9,1
20130901|2012-08-01 10:00,1,53.9,53.9,53.9,53.9,1
20130901|2012-08-01 12:30,1,53.32,53.39,53.3,53.39,8
20130901|2012-08-02 07:30,2,53.2,53.2,53.2,53.2,9
20130901|2012-08-02 08:00,2,53.2,53.2,53.2,53.2,1
20130901|2012-08-02 08:30,2,53.2,53.2,53.2,53.2,83
20130901|2012-08-02 09:00,2,53.2,53.2,53.2,53.2,3
20130901|2012-08-02 09:30,2,53.2,53.2,53.18,53.18,5
20130901|2012-08-02 12:00,2,53.19,53.22,53.19,53.22,7
20130901|2012-08-02 12:30,2,53.26,53.27,53.26,53.27,2
20130901|2012-08-02 13:00,2,53.35,53.36,53.35,53.36,2
20130901|2012-08-02 17:00,3,53.61,53.61,53.61,53.61,1
20130901|2012-08-05 17:00,6,53.25,53.25,52.85,52.85,26
20130901|2012-08-06 09:30,6,53,53,53,53,6
20130901|2012-08-07 02:30,7,53.8,53.8,53.8,53.8,3
20130901|2012-08-07 10:30,7,53.36,53.38,53.1,53.1,28
20130901|2012-08-07 12:00,7,53.01,53.01,53.01,53.01,2
20130901|2012-08-07 13:00,7,53.01,53.01,53.01,53.01,1
20130901|2012-08-07 13:30,7,52.94,52.94,52.94,52.94,1
20130901|2012-08-08 09:00,8,53.09,53.09,53.09,53.09,1
20130901|2012-08-08 10:30,8,52.74,52.74,52.7,52.7,6
20130901|2012-08-09 11:00,9,53.8,53.8,53.8,53.8,1
20130901|2012-08-09 11:30,9,53.78,53.78,53.78,53.78,1
20130901|2012-08-16 10:30,16,53.85,53.85,53.75,53.75,16
20130901|2012-08-16 11:00,16,53.75,53.75,53.6,53.6,6
20130901|2012-08-16 12:30,16,54.08,54.08,54.08,54.08,1
20130901|2012-08-16 13:30,16,53.88,53.88,53.88,53.88,1
20130901|2012-08-17 09:30,17,53.84,53.84,53.84,53.84,1
20130901|2012-08-22 08:30,22,55.44,55.45,55.44,55.45,3
20130901|2012-08-22 09:00,22,55.67,55.8,55.67,55.8,4
20130901|2012-08-22 09:30,22,55.89,55.89,55.89,55.89,5
20130901|2012-08-22 10:00,22,55.94,55.94,55.85,55.85,2
20130901|2012-08-22 10:30,22,55.99,55.99,55.88,55.99,9
20130901|2012-08-22 12:30,22,55.86,55.94,55.85,55.94,44
20130901|2012-08-22 13:30,22,56.13,56.13,56.13,56.13,1
20130901|2012-08-22 20:00,23,55.9,55.9,55.9,55.9,2
20130901|2012-08-22 20:30,23,55.98,55.98,55.98,55.98,2
20130901|2012-08-22 21:00,23,55.95,56.03,55.94,56.03,3
20130901|2012-08-23 09:00,23,55.96,55.96,55.94,55.94,2
20130901|2012-08-23 09:30,23,56.25,56.28,56.2,56.28,9
20130901|2012-08-23 10:00,23,56.27,56.37,56.18,56.19,20
20130901|2012-08-23 10:30,23,55.96,55.96,55.96,55.96,4
20130901|2012-08-23 11:00,23,55.9,55.9,55.9,55.9,4
20130901|2012-08-23 11:30,23,55.93,55.93,55.89,55.89,9
20130901|2012-08-23 12:00,23,55.71,55.79,55.71,55.79,3
20130901|2012-08-23 13:00,23,55.83,55.83,55.83,55.83,5
20130901|2012-08-23 17:00,24,56.09,56.11,56.09,56.11,4
20130901|2012-08-24 09:30,24,56.17,56.2,56.17,56.2,4
20130901|2012-08-27 08:00,27,56.44,56.44,56.44,56.44,1
20130901|2012-08-27 13:00,27,55.91,55.91,55.91,55.91,1
20130901|2012-08-28 07:00,28,55.56,55.57,55.56,55.57,2
20130901|2012-08-28 10:00,28,55.8,55.81,55.8,55.81,2
20130901|2012-08-28 13:30,28,56,56,56,56,1
20130901|2012-08-29 11:30,29,56.5,56.5,56.5,56.5,3
20130901|2012-08-29 12:00,29,56.5,56.5,56.5,56.5,1
20130901|2012-08-30 10:30,30,56.35,56.35,56.35,56.35,1
20130901|2012-08-30 11:30,30,56.23,56.23,56.21,56.21,2
20130901|2012-08-30 13:30,30,56.26,56.44,56.26,56.44,56
20130901|2012-08-30 22:00,31,56,56,56,56,1
20130901|2012-08-31 12:30,31,56.25,56.3,56.25,56.3,2
20130901|2012-08-31 13:30,31,56.23,56.23,55.77,55.77,7
20130901|2012-09-04 10:00,4,56.58,56.73,56.58,56.73,2
20130901|2012-09-04 10:30,4,56.66,56.66,56.66,56.66,1
20130901|2012-09-04 13:30,4,56.69,56.69,56.53,56.53,12
20130901|2012-09-05 12:30,5,56.71,56.72,56.71,56.72,3
20130901|2012-09-05 13:00,5,56.6,56.66,56.59,56.66,14
20130901|2012-09-05 13:30,5,56.63,56.63,56.63,56.63,7
20130901|2012-09-05 22:00,6,56.29,56.29,56.29,56.29,1
20130901|2012-09-06 09:30,6,56.52,56.52,56.52,56.52,1
20130901|2012-09-06 11:00,6,56.1,56.1,56.1,56.1,1
20130901|2012-09-06 12:30,6,56.17,56.17,56.17,56.17,2
20130901|2012-09-07 10:00,7,56.2,56.2,56.2,56.2,1
20130901|2012-09-07 13:00,7,55.92,55.92,55.92,55.92,1
20130901|2012-09-10 10:30,10,56.21,56.29,56.21,56.29,10
20130901|2012-09-10 13:30,10,55.73,55.97,55.73,55.97,7
20130901|2012-09-11 11:30,11,55.31,55.31,55.31,55.31,1
20130901|2012-09-11 13:30,11,55.31,55.31,55.31,55.31,1
20130901|2012-09-12 03:30,12,55.86,55.86,55.86,55.86,1
20130901|2012-09-12 07:30,12,55.44,55.46,55.44,55.46,3
20130901|2012-09-12 13:30,12,55.86,55.86,55.86,55.86,1
20130901|2012-09-13 06:30,13,55.8,55.8,55.8,55.8,4
20130901|2012-09-14 09:30,14,56.21,56.21,56.21,56.21,1
20130901|2012-09-14 10:00,14,56.17,56.17,56.17,56.17,1
20130901|2012-09-17 00:30,17,55.5,55.5,55.5,55.5,1
20130901|2012-09-17 04:30,17,55.1,55.1,55.1,55.1,3
20130901|2012-09-17 05:00,17,55.26,55.27,55.26,55.27,2
20130901|2012-09-17 08:00,17,55.33,55.4,55.33,55.4,2
20130901|2012-09-17 09:00,17,55.49,55.49,55.49,55.49,1
20130901|2012-09-17 09:30,17,55.25,55.25,54.62,54.62,47
20130901|2012-09-17 11:00,17,54,54,54,54,12
20130901|2012-09-17 12:00,17,54.07,54.07,54.07,54.07,1
20130901|2012-09-17 13:00,17,54.19,54.19,54.19,54.19,1
20130901|2012-09-17 13:30,17,54.1,54.17,53.84,53.84,24
20130901|2012-09-17 17:00,18,54.31,54.31,54.17,54.17,6
20130901|2012-09-17 17:30,18,54.46,54.46,54.07,54.07,2
20130901|2012-09-17 18:00,18,54.4,54.5,54.05,54.05,4
20130901|2012-09-17 18:30,18,54.4,54.4,54.4,54.4,1
20130901|2012-09-18 03:30,18,53.76,53.76,53.76,53.76,1
20130901|2012-09-18 08:30,18,53.94,53.94,53.58,53.58,4
20130901|2012-09-18 11:00,18,54.21,54.21,54.21,54.21,13
20130901|2012-09-18 12:00,18,54.21,54.21,54.21,54.21,1
20130901|2012-09-18 12:30,18,54.21,54.21,54.21,54.21,9
20130901|2012-09-18 13:30,18,54.4,54.4,54.3,54.35,11
20130901|2012-09-19 09:30,19,54.72,54.75,54.38,54.38,17
20130901|2012-09-19 13:00,19,55.06,55.11,55.06,55.11,2
20130901|2012-09-20 08:00,20,54.8,54.8,54.8,54.8,1
20130901|2012-09-20 08:30,20,54.65,54.65,54.65,54.65,3
20130901|2012-09-20 10:30,20,54.61,54.66,54.61,54.66,11
20130901|2012-09-20 13:00,20,54.41,54.41,54.41,54.41,1
20130901|2012-09-21 10:00,21,54.16,54.16,54.13,54.13,2
20130901|2012-09-21 12:30,21,53.85,53.9,53.85,53.9,2
20130901|2012-09-21 13:30,21,54.16,54.16,53.86,53.98,21
20130901|2012-09-23 22:00,24,53,53,53,53,10
20130901|2012-09-24 10:30,24,53.46,53.46,53.46,53.46,3
20130901|2012-09-24 11:00,24,53.41,53.46,53.41,53.46,6
20130901|2012-09-24 12:00,24,53.54,53.54,53.54,53.54,1
20130901|2012-09-24 12:30,24,53.7,53.7,53.7,53.7,1
20130901|2012-09-24 13:30,24,53.56,53.62,53.49,53.58,37
20130901|2012-09-24 20:00,25,53.55,53.55,53.55,53.55,1
20130901|2012-09-24 21:00,25,53.55,53.55,53.55,53.55,1
20130901|2012-09-25 08:00,25,53.9,53.99,53.9,53.99,5
20130901|2012-09-25 08:30,25,54.05,54.18,54.05,54.18,15
20130901|2012-09-25 09:30,25,54.1,54.1,54.1,54.1,16
20130901|2012-09-25 10:30,25,53.73,53.73,53.73,53.73,2
20130901|2012-09-25 11:00,25,53.51,53.75,53.5,53.75,84
20130901|2012-09-25 12:30,25,53.67,53.67,53.67,53.67,1
20130901|2012-09-25 13:00,25,53.81,53.81,53.81,53.81,1
20130901|2012-09-25 13:30,25,53.57,53.71,53.57,53.68,136
20130901|2012-09-26 02:00,26,53.2,53.2,53.2,53.2,2
20130901|2012-09-26 09:00,26,53.2,53.21,53.2,53.21,4
20130901|2012-09-26 10:30,26,52.7,52.7,52.7,52.7,5
20130901|2012-09-26 11:00,26,52.76,52.9,52.75,52.82,16
20130901|2012-09-26 11:30,26,52.96,53.03,52.76,53.03,44
20130901|2012-09-26 12:00,26,53.03,53.03,53.03,53.03,3
20130901|2012-09-26 13:30,26,52.74,52.8,52.74,52.79,3
20130901|2012-09-27 00:30,27,53.13,53.13,53.12,53.12,2
20130901|2012-09-27 01:30,27,53,53,53,53,14
20130901|2012-09-27 02:00,27,53,53,53,53,6
20130901|2012-09-27 02:30,27,53,53,53,53,1
20130901|2012-09-27 09:00,27,53.3,53.31,53.3,53.31,3
20130901|2012-09-27 09:30,27,53.22,53.25,53.22,53.25,3
20130901|2012-09-27 10:00,27,53.18,53.18,53.18,53.18,1
20130901|2012-09-27 10:30,27,53.16,53.16,53.16,53.16,6
20130901|2012-09-27 11:00,27,53.31,53.31,53.18,53.18,2
20130901|2012-09-27 13:00,27,53.13,53.14,53.13,53.14,2
20130901|2012-09-27 13:30,27,53.24,53.37,53.24,53.37,6
20130901|2012-09-28 04:30,28,52.5,52.5,52.5,52.5,9
20130901|2012-09-28 05:00,28,52.5,52.5,52.43,52.43,2
20130901|2012-09-28 08:30,28,52.85,53,52.85,53,15
20130901|2012-09-28 09:00,28,53.2,53.43,53.2,53.43,6
20130901|2012-09-28 09:30,28,53.2,53.2,53.2,53.2,1
20130901|2012-09-28 10:00,28,53.23,53.34,53.23,53.34,33
20130901|2012-09-28 12:30,28,53.64,53.64,53.64,53.64,1
20130901|2012-09-28 13:30,28,53.64,53.64,53.5,53.5,9
20130901|2012-10-01 10:00,1,52.55,52.55,52.41,52.48,10
20130901|2012-10-01 11:00,1,52.31,52.42,52.31,52.42,5
20130901|2012-10-01 12:00,1,52.34,52.41,52.34,52.41,3
20130901|2012-10-01 13:00,1,52.45,52.46,52.45,52.46,2
20130901|2012-10-01 13:30,1,52.26,52.26,52.26,52.26,1
20130901|2012-10-01 17:00,2,52.2,52.2,52.2,52.2,7
20130901|2012-10-01 17:30,2,52,52,52,52,10
20130901|2012-10-02 04:00,2,51.99,52.02,51.99,52.02,2
20130901|2012-10-02 04:30,2,51.86,51.86,51.86,51.86,13
20130901|2012-10-02 05:00,2,51.57,51.57,51.57,51.57,3
20130901|2012-10-02 05:30,2,51.56,51.56,51.5,51.5,16
20130901|2012-10-02 07:30,2,51.54,51.54,51.21,51.37,9
20130901|2012-10-02 08:30,2,51.66,51.66,51.64,51.64,9
20130901|2012-10-02 09:00,2,51.73,51.82,51.73,51.82,3
20130901|2012-10-02 09:30,2,51.78,51.88,51.73,51.73,9
20130901|2012-10-02 10:00,2,51.89,51.89,51.84,51.84,3
20130901|2012-10-02 10:30,2,51.86,52.03,51.86,52.03,14
20130901|2012-10-02 11:00,2,51.93,51.98,51.93,51.94,8
20130901|2012-10-02 13:00,2,51.92,51.92,51.92,51.92,1
20130901|2012-10-02 13:30,2,51.75,51.75,51.75,51.75,1
20130901|2012-10-03 10:00,3,51.41,51.41,51.41,51.41,1
20130901|2012-10-03 10:30,3,51.49,51.49,51.49,51.49,6
20130901|2012-10-03 11:00,3,51.64,51.64,51.64,51.64,1
20130901|2012-10-03 11:30,3,51.8,51.96,51.8,51.9,20
20130901|2012-10-03 12:00,3,51.96,51.96,51.85,51.85,11
20130901|2012-10-03 12:30,3,51.91,51.91,51.91,51.91,1
20130901|2012-10-03 13:30,3,51.85,51.85,51.85,51.85,5
20130901|2012-10-04 07:30,4,52.2,52.55,52.2,52.55,40
20130901|2012-10-04 08:00,4,52.6,52.68,52.56,52.66,32
20130901|2012-10-04 09:00,4,52.5,52.5,52.5,52.5,1
20130901|2012-10-04 10:00,4,52.29,52.33,52.05,52.28,27
20130901|2012-10-04 10:30,4,52.28,52.29,52.28,52.29,5
20130901|2012-10-04 11:00,4,52.23,52.23,52.23,52.23,1
20130901|2012-10-04 12:00,4,52.25,52.4,52.25,52.4,32
20130901|2012-10-04 13:00,4,52.43,52.43,52.43,52.43,2
20130901|2012-10-04 13:30,4,52.43,52.43,52.29,52.4,14
20130901|2012-10-05 07:30,5,52.52,52.52,52.4,52.4,13
20130901|2012-10-05 08:30,5,52.41,52.44,52.41,52.44,3
20130901|2012-10-05 09:30,5,52.13,52.24,52.11,52.11,10
20130901|2012-10-05 10:00,5,52.25,52.25,52.2,52.2,11
20130901|2012-10-05 11:00,5,52.3,52.3,52.3,52.3,2
20130901|2012-10-05 12:00,5,52.08,52.08,52.08,52.08,1
20130901|2012-10-05 13:30,5,52.08,52.08,52,52,13
20130901|2012-10-08 09:00,8,52.05,52.1,52.02,52.02,6
20130901|2012-10-08 11:30,8,52.13,52.14,52.13,52.14,2
20130901|2012-10-08 12:00,8,52.06,52.06,52.06,52.06,1
20130901|2012-10-08 13:00,8,51.92,51.92,51.92,51.92,1
20130901|2012-10-08 13:30,8,51.83,51.83,51.8,51.8,6
20130901|2012-10-09 08:00,9,52.64,52.67,52.64,52.67,2
20130901|2012-10-09 13:00,9,52.06,52.07,52.06,52.07,4
20130901|2012-10-09 13:30,9,52.19,52.24,52.19,52.2,20
20130901|2012-10-09 17:00,10,52.15,52.15,52.15,52.15,5
20130901|2012-10-10 10:00,10,51.79,51.79,51.79,51.79,1
20130901|2012-10-10 13:00,10,51.85,51.96,51.76,51.76,22
20130901|2012-10-10 13:30,10,51.74,51.74,51.74,51.74,7
20130901|2012-10-11 07:00,11,52.37,52.37,52.37,52.37,1
20130901|2012-10-11 08:00,11,52.66,52.68,52.66,52.66,8
20130901|2012-10-11 08:30,11,52.37,52.37,52.37,52.37,6
20130901|2012-10-11 12:30,11,52.7,52.7,52.7,52.7,1
20130901|2012-10-11 13:00,11,52.52,52.52,52.52,52.52,1
20130901|2012-10-11 13:30,11,52.5,52.5,52.47,52.47,11
20130901|2012-10-12 11:00,12,51.76,51.76,51.76,51.76,5
20130901|2012-10-12 12:00,12,51.68,51.68,51.68,51.68,1
20130901|2012-10-12 13:30,12,51.88,51.88,51.77,51.77,8
20130901|2012-10-14 23:30,15,51.52,51.52,51.52,51.52,1
20130901|2012-10-15 03:30,15,51.03,51.03,51.01,51.03,6
20130901|2012-10-15 10:30,15,51.28,51.28,51.28,51.28,1
20130901|2012-10-15 12:30,15,51.26,51.31,51.26,51.31,5
20130901|2012-10-15 13:00,15,51.28,51.28,51.28,51.28,1
20130901|2012-10-15 13:30,15,51.49,51.49,51.49,51.49,9
20130901|2012-10-15 17:00,16,51.64,51.64,51.63,51.63,2
20130901|2012-10-15 17:30,16,51.7,51.7,51.7,51.7,1
20130901|2012-10-16 03:30,16,51.95,51.95,51.95,51.95,1
20130901|2012-10-16 09:00,16,51.83,51.83,51.83,51.83,1
20130901|2012-10-16 09:30,16,51.92,51.92,51.92,51.92,1
20130901|2012-10-16 10:30,16,51.9,51.9,51.9,51.9,1
20130901|2012-10-16 13:30,16,51.94,51.94,51.94,51.94,8
20130901|2012-10-17 06:30,17,52.34,52.34,52.34,52.34,1
20130901|2012-10-17 10:00,17,52.24,52.24,52.24,52.24,31
20130901|2012-10-17 10:30,17,52.24,52.24,52.24,52.24,5
20130901|2012-10-17 12:00,17,52.15,52.15,52.14,52.14,18
20130901|2012-10-17 12:30,17,52.23,52.23,52.23,52.23,18
20130901|2012-10-17 13:00,17,52.3,52.3,52.3,52.3,2
20130901|2012-10-18 08:00,18,52.92,52.92,52.92,52.92,11
20130901|2012-10-18 09:00,18,52.75,52.75,52.75,52.75,2
20130901|2012-10-18 11:00,18,53.34,53.34,53.34,53.34,15
20130901|2012-10-18 11:30,18,53.34,53.34,53.32,53.32,22
20130901|2012-10-18 12:00,18,53.31,53.31,53.28,53.28,37
20130901|2012-10-18 12:30,18,53.37,53.37,53.37,53.37,1
20130901|2012-10-18 13:30,18,53.45,53.45,53.45,53.45,2
20130901|2012-10-19 12:30,19,52.97,53.02,52.97,53.02,6
20130901|2012-10-19 13:30,19,52.85,52.85,52.85,52.85,1
20130901|2012-10-22 09:30,22,53.23,53.23,53.12,53.12,2
20130901|2012-10-22 10:00,22,53.02,53.13,52.99,53.13,13
20130901|2012-10-22 10:30,22,53.06,53.07,53.06,53.07,2
20130901|2012-10-22 11:00,22,53,53,52.93,52.93,5
20130901|2012-10-22 11:30,22,52.91,52.98,52.91,52.98,3
20130901|2012-10-22 13:00,22,52.96,52.98,52.96,52.98,2
20130901|2012-10-22 13:30,22,52.89,52.96,52.8,52.96,8
20130901|2012-10-23 03:30,23,52.89,52.89,52.89,52.89,1
20130901|2012-10-23 06:30,23,52.62,52.62,52.62,52.62,2
20130901|2012-10-23 07:30,23,52.55,52.55,52.53,52.53,6
20130901|2012-10-23 08:30,23,52.47,52.47,52.45,52.45,2
20130901|2012-10-23 09:00,23,52.45,52.45,52.45,52.45,1
20130901|2012-10-23 09:30,23,52.53,52.53,52.53,52.53,1
20130901|2012-10-23 11:30,23,52.61,52.62,52.61,52.62,2
20130901|2012-10-23 12:00,23,52.68,52.73,52.68,52.73,2
20130901|2012-10-24 05:00,24,53.1,53.1,53.1,53.1,1
20130901|2012-10-24 06:00,24,53.09,53.09,53.09,53.09,1
20130901|2012-10-24 07:30,24,53.03,53.03,53.03,53.03,2
20130901|2012-10-24 08:00,24,52.91,52.91,52.91,52.91,4
20130901|2012-10-24 08:30,24,52.84,52.93,52.84,52.93,2
20130901|2012-10-24 09:30,24,53.04,53.04,53.04,53.04,1
20130901|2012-10-24 10:00,24,53.01,53.06,53.01,53.06,15
20130901|2012-10-24 10:30,24,52.89,52.89,52.89,52.89,1
20130901|2012-10-24 11:00,24,52.83,52.83,52.83,52.83,1
20130901|2012-10-24 11:30,24,52.77,52.77,52.69,52.77,12
20130901|2012-10-24 12:00,24,52.87,52.9,52.87,52.88,4
20130901|2012-10-24 12:30,24,52.85,53,52.85,53,2
20130901|2012-10-24 13:00,24,53.13,53.13,53.01,53.01,12
20130901|2012-10-24 13:30,24,53.09,53.24,53.09,53.21,13
20130901|2012-10-25 06:00,25,53.46,53.46,53.46,53.46,1
20130901|2012-10-25 08:30,25,52.85,52.85,52.83,52.83,5
20130901|2012-10-25 09:00,25,52.78,52.78,52.78,52.78,1
20130901|2012-10-25 09:30,25,52.7,52.7,52.69,52.69,2
20130901|2012-10-25 10:00,25,52.52,52.52,52.52,52.52,1
20130901|2012-10-25 10:30,25,52.59,52.59,52.56,52.56,2
20130901|2012-10-25 11:00,25,52.55,52.56,52.5,52.52,11
20130901|2012-10-25 11:30,25,52.61,52.63,52.61,52.63,20
20130901|2012-10-25 12:00,25,52.59,52.59,52.47,52.53,8
20130901|2012-10-25 12:30,25,52.53,52.53,52.48,52.48,14
20130901|2012-10-25 13:00,25,52.55,52.55,52.47,52.5,4
20130901|2012-10-25 13:30,25,52.48,52.57,52.42,52.57,9
20130901|2012-10-26 01:30,26,52.05,52.05,52.05,52.05,1
20130901|2012-10-26 04:00,26,52.26,52.32,52.2,52.32,13
20130901|2012-10-26 04:30,26,52.35,52.35,52.35,52.35,5
20130901|2012-10-26 05:00,26,52.42,52.42,52.39,52.39,18
20130901|2012-10-26 09:30,26,52.44,52.54,52.44,52.54,3
20130901|2012-10-26 10:00,26,52.27,52.27,52.27,52.27,1
20130901|2012-10-26 11:00,26,52.18,52.18,52.18,52.18,1
20130901|2012-10-26 11:30,26,52.22,52.22,52.13,52.13,4
20130901|2012-10-26 13:00,26,52.08,52.08,52.08,52.08,1
20130901|2012-10-26 13:30,26,52.06,52.24,52.05,52.24,19
20130901|2012-10-28 17:30,29,52.04,52.04,52.04,52.04,1
20130901|2012-10-28 19:00,29,52,52,52,52,11
20130901|2012-10-28 20:00,29,51.93,51.93,51.93,51.93,1
20130901|2012-10-28 20:30,29,51.95,51.95,51.95,51.95,1
20130901|2012-10-29 08:00,29,51.98,52,51.98,52,8
20130901|2012-10-29 08:30,29,51.85,51.85,51.85,51.85,1
20130901|2012-10-29 09:00,29,51.93,51.94,51.92,51.94,3
20130901|2012-10-29 10:00,29,51.67,51.67,51.67,51.67,1
20130901|2012-10-29 10:30,29,51.62,51.64,51.53,51.53,11
20130901|2012-10-29 11:00,29,51.55,51.55,51.53,51.53,14
20130901|2012-10-29 12:30,29,51.55,51.55,51.55,51.55,1
20130901|2012-10-29 13:00,29,51.72,51.72,51.72,51.72,1
20130901|2012-10-29 13:30,29,51.77,51.77,51.57,51.57,4
20130901|2012-10-29 20:00,30,51.74,51.78,51.74,51.77,4
20130901|2012-10-30 05:30,30,51.68,51.68,51.68,51.68,1
20130901|2012-10-30 06:00,30,51.69,51.69,51.69,51.69,1
20130901|2012-10-30 08:30,30,51.59,51.59,51.59,51.59,1
20130901|2012-10-30 09:30,30,51.82,51.84,51.82,51.82,6
20130901|2012-10-30 10:00,30,51.82,51.82,51.82,51.82,1
20130901|2012-10-30 10:30,30,51.85,51.85,51.85,51.85,1
20130901|2012-10-30 11:00,30,51.77,51.8,51.75,51.77,4
20130901|2012-10-30 11:30,30,51.74,51.74,51.68,51.68,3
20130901|2012-10-30 12:00,30,51.69,51.69,51.69,51.69,1
20130901|2012-10-30 13:00,30,51.64,51.64,51.64,51.64,1
20130901|2012-10-30 13:30,30,51.54,51.65,51.52,51.63,25
20130901|2012-10-30 17:00,31,51.67,51.67,51.56,51.56,2
20130901|2012-10-30 18:00,31,51.58,51.58,51.55,51.55,2
20130901|2012-10-30 19:30,31,51.66,51.69,51.66,51.69,6
20130901|2012-10-30 20:00,31,51.69,51.77,51.61,51.62,18
20130901|2012-10-31 02:00,31,51.87,51.87,51.87,51.87,1
20130901|2012-10-31 03:00,31,51.89,51.89,51.89,51.89,1
20130901|2012-10-31 08:00,31,51.74,51.74,51.74,51.74,1
20130901|2012-10-31 08:30,31,51.77,51.77,51.75,51.75,2
20130901|2012-10-31 09:30,31,51.64,51.66,51.5,51.5,10
20130901|2012-10-31 10:00,31,51.56,51.94,51.53,51.92,38
20130901|2012-10-31 10:30,31,51.93,51.93,51.93,51.93,1
20130901|2012-10-31 11:00,31,51.92,51.92,51.85,51.85,2
20130901|2012-10-31 12:00,31,51.7,51.7,51.7,51.7,1
20130901|2012-10-31 13:00,31,51.69,51.78,51.69,51.78,2
20130901|2012-10-31 13:30,31,51.82,51.82,51.76,51.76,11
20130901|2012-11-01 01:00,1,52.07,52.07,52.07,52.07,2
20130901|2012-11-01 03:00,1,52.24,52.35,52.24,52.35,21
20130901|2012-11-01 05:30,1,52.05,52.07,52.01,52.02,49
20130901|2012-11-01 06:00,1,52,52.04,52,52.04,40
20130901|2012-11-01 06:30,1,52.01,52.03,52.01,52.03,13
20130901|2012-11-01 08:30,1,52.04,52.04,52.04,52.04,1
20130901|2012-11-01 09:00,1,52.04,52.14,52,52,13
20130901|2012-11-01 09:30,1,51.94,52.03,51.94,52.03,6
20130901|2012-11-01 10:00,1,52.1,52.11,52.08,52.08,11
20130901|2012-11-01 10:30,1,52.15,52.15,52.15,52.15,2
20130901|2012-11-01 11:30,1,51.99,51.99,51.99,51.99,1
20130901|2012-11-01 12:30,1,52,52,52,52,1
20130901|2012-11-01 13:00,1,51.97,51.97,51.97,51.97,1
20130901|2012-11-02 00:30,2,51.7,51.7,51.7,51.7,68
20130901|2012-11-02 06:30,2,51.54,51.54,51.54,51.54,1
20130901|2012-11-02 08:30,2,51.41,51.41,51.41,51.41,1
20130901|2012-11-02 09:00,2,51.37,51.39,51.37,51.39,14
20130901|2012-11-02 10:30,2,51.39,51.39,51.35,51.35,2
20130901|2012-11-02 11:00,2,51.42,51.42,51.27,51.27,14
20130901|2012-11-02 11:30,2,51.31,51.33,51.19,51.19,6
20130901|2012-11-02 12:00,2,51.21,51.21,51.21,51.21,1
20130901|2012-11-02 12:30,2,51.2,51.2,51,51,21
20130901|2012-11-02 13:00,2,50.88,51.03,50.88,51.03,16
20130901|2012-11-02 13:30,2,50.91,51.06,50.91,51.06,3
20130901|2012-11-04 23:30,5,50.5,50.5,50.5,50.5,9
20130901|2012-11-05 04:00,5,50.74,50.74,50.74,50.74,1
20130901|2012-11-05 07:30,5,50.8,50.8,50.8,50.8,1
20130901|2012-11-05 08:00,5,50.72,50.72,50.72,50.72,1
20130901|2012-11-05 09:00,5,50.61,50.61,50.61,50.61,1
20130901|2012-11-05 09:30,5,50.62,50.67,50.61,50.61,5
20130901|2012-11-05 10:00,5,50.68,50.68,50.66,50.66,2
20130901|2012-11-05 10:30,5,50.7,50.7,50.7,50.7,1
20130901|2012-11-05 11:00,5,50.78,50.79,50.76,50.79,3
20130901|2012-11-05 11:30,5,50.72,50.75,50.72,50.75,2
20130901|2012-11-05 12:30,5,50.54,50.57,50.36,50.4,33
20130901|2012-11-05 13:00,5,50.51,50.58,50.2,50.27,103
20130901|2012-11-05 13:30,5,50.35,50.35,50.3,50.3,14
20130901|2012-11-06 04:00,6,50.74,50.74,50.74,50.74,1
20130901|2012-11-06 06:30,6,50.47,50.47,50.47,50.47,1
20130901|2012-11-06 08:30,6,50.49,50.49,50.48,50.48,7
20130901|2012-11-06 09:00,6,50.62,50.62,50.62,50.62,1
20130901|2012-11-06 09:30,6,50.34,50.47,50.34,50.47,2
20130901|2012-11-06 10:00,6,50.57,50.57,50.57,50.57,1
20130901|2012-11-06 10:30,6,50.69,50.69,50.69,50.69,2
20130901|2012-11-06 11:00,6,50.71,50.72,50.61,50.62,11
20130901|2012-11-06 11:30,6,50.7,50.72,50.67,50.67,6
20130901|2012-11-06 12:30,6,50.74,50.74,50.69,50.69,6
20130901|2012-11-06 13:00,6,50.71,50.78,50.71,50.78,7
20130901|2012-11-06 13:30,6,50.81,50.87,50.75,50.77,19
20130901|2012-11-07 02:00,7,50.7,50.7,50.7,50.7,2
20130901|2012-11-07 03:30,7,50.76,50.91,50.76,50.91,2
20130901|2012-11-07 04:00,7,50.71,50.71,50.71,50.71,1
20130901|2012-11-07 06:00,7,50.7,50.7,50.7,50.7,19
20130901|2012-11-07 08:30,7,50.47,50.47,50.47,50.47,1
20130901|2012-11-07 09:00,7,50.45,50.45,50.45,50.45,5
20130901|2012-11-07 09:30,7,50.41,50.62,50.41,50.62,3
20130901|2012-11-07 10:00,7,50.71,50.71,50.61,50.61,3
20130901|2012-11-07 10:30,7,50.61,50.69,50.61,50.69,5
20130901|2012-11-07 11:00,7,50.65,50.65,50.65,50.65,1
20130901|2012-11-07 11:30,7,50.5,50.5,50.5,50.5,1
20130901|2012-11-07 12:00,7,50.59,50.59,50.59,50.59,3
20130901|2012-11-07 13:00,7,50.62,50.62,50.62,50.62,4
20130901|2012-11-07 22:00,8,50.56,50.56,50.51,50.51,18
20130901|2012-11-08 03:30,8,50.73,50.73,50.58,50.58,98
20130901|2012-11-08 04:00,8,50.6,50.6,50.6,50.6,5
20130901|2012-11-08 09:00,8,50.59,50.59,50.53,50.53,3
20130901|2012-11-08 09:30,8,50.53,50.59,50.52,50.57,7
20130901|2012-11-08 11:30,8,50.56,50.56,50.47,50.47,8
20130901|2012-11-08 12:00,8,50.69,50.69,50.69,50.69,1
20130901|2012-11-08 12:30,8,50.99,50.99,50.99,50.99,1
20130901|2012-11-08 13:30,8,50.88,50.88,50.67,50.7,6
20130901|2012-11-08 17:00,9,50.57,50.57,50.53,50.54,12
20130901|2012-11-08 18:30,9,50.56,50.56,50.56,50.56,5
20130901|2012-11-08 19:00,9,50.56,50.68,50.55,50.66,31
20130901|2012-11-08 19:30,9,50.54,50.54,50.54,50.54,1
20130901|2012-11-08 21:00,9,50.41,50.41,50.41,50.41,1
20130901|2012-11-08 22:00,9,50.35,50.35,50.35,50.35,1
20130901|2012-11-09 00:30,9,50.25,50.25,50.24,50.25,32
20130901|2012-11-09 01:00,9,50.24,50.24,50.24,50.24,8
20130901|2012-11-09 04:00,9,50.34,50.34,50.14,50.14,2
20130901|2012-11-09 04:30,9,50.32,50.32,50.31,50.31,2
20130901|2012-11-09 06:30,9,50.16,50.16,50.16,50.16,3
20130901|2012-11-09 07:00,9,50.35,50.35,50.23,50.23,4
20130901|2012-11-09 07:30,9,50.35,50.35,49.7,49.91,18
20130901|2012-11-09 08:00,9,50.06,50.06,50.06,50.06,1
20130901|2012-11-09 08:30,9,49.86,49.96,49.86,49.96,2
20130901|2012-11-09 09:00,9,49.98,49.98,49.98,49.98,23
20130901|2012-11-09 09:30,9,50.05,50.15,50.05,50.15,14
20130901|2012-11-09 10:00,9,50.2,50.21,50.08,50.08,7
20130901|2012-11-09 10:30,9,50.08,50.08,50.05,50.06,8
20130901|2012-11-09 12:00,9,49.9,49.93,49.9,49.91,7
20130901|2012-11-09 13:00,9,49.75,49.79,49.75,49.79,9
20130901|2012-11-09 13:30,9,49.82,49.88,49.77,49.77,5
20130901|2012-11-11 17:00,12,49.5,49.5,49.5,49.5,17
20130901|2012-11-11 19:30,12,49,49,49,49,12
20130901|2012-11-11 20:30,12,48.74,48.74,48.74,48.74,1
20130901|2012-11-11 22:30,12,48.8,48.8,48.8,48.8,1
20130901|2012-11-12 02:00,12,48.93,48.93,48.93,48.93,1
20130901|2012-11-12 03:30,12,49.31,49.31,49.3,49.3,2
20130901|2012-11-12 07:30,12,49.13,49.13,49.11,49.11,6
20130901|2012-11-12 08:30,12,49.15,49.19,49.15,49.15,8
20130901|2012-11-12 09:00,12,49.13,49.13,48.97,49.03,44
20130901|2012-11-12 09:30,12,48.99,49.3,48.97,49.09,46
20130901|2012-11-12 10:00,12,49.17,49.17,48.97,48.99,14
20130901|2012-11-12 10:30,12,49.08,49.21,49.06,49.21,20
20130901|2012-11-12 11:00,12,49.14,49.15,49.13,49.15,6
20130901|2012-11-12 11:30,12,49.06,49.1,49.06,49.1,6
20130901|2012-11-12 12:00,12,49.11,49.11,49.11,49.11,1
20130901|2012-11-12 12:30,12,49.37,49.37,49.37,49.37,4
20130901|2012-11-12 13:00,12,49.48,49.48,49.38,49.48,6
20130901|2012-11-12 13:30,12,49.56,49.56,49.37,49.5,14
20130901|2012-11-13 07:00,13,49.63,49.63,49.63,49.63,1
20130901|2012-11-13 07:30,13,49.53,49.53,49.53,49.53,2
20130901|2012-11-13 08:00,13,49.51,49.69,49.5,49.69,10
20130901|2012-11-13 08:30,13,49.68,49.74,49.68,49.74,5
20130901|2012-11-13 09:00,13,49.77,49.8,49.63,49.63,21
20130901|2012-11-13 09:30,13,49.57,49.67,49.49,49.53,23
20130901|2012-11-13 10:30,13,49.41,49.47,49.22,49.22,24
20130901|2012-11-13 11:00,13,49.2,49.2,49.12,49.17,11
20130901|2012-11-13 11:30,13,49.08,49.08,48.99,48.99,11
20130901|2012-11-13 12:00,13,49.14,49.15,49.1,49.15,42
20130901|2012-11-13 12:30,13,48.97,48.97,48.97,48.97,1
20130901|2012-11-13 13:30,13,49.14,49.2,49.14,49.2,4
20130901|2012-11-13 23:30,14,49.55,49.55,49.48,49.48,25
20130901|2012-11-14 02:00,14,50,50.19,50,50.19,2
20130901|2012-11-14 02:30,14,49.89,49.89,49.89,49.89,1
20130901|2012-11-14 03:00,14,49.97,49.97,49.97,49.97,1
20130901|2012-11-14 07:30,14,49.55,49.55,49.53,49.53,2
20130901|2012-11-14 08:00,14,49.64,49.64,49.64,49.64,2
20130901|2012-11-14 08:30,14,49.66,49.66,49.64,49.65,34
20130901|2012-11-14 09:30,14,49.52,49.52,49.52,49.52,6
20130901|2012-11-14 10:00,14,49.66,49.66,49.66,49.66,1
20130901|2012-11-14 10:30,14,49.85,49.85,49.82,49.82,2
20130901|2012-11-14 11:00,14,49.7,49.7,49.63,49.65,6
20130901|2012-11-14 11:30,14,49.69,49.74,49.68,49.68,21
20130901|2012-11-14 12:30,14,49.77,49.77,49.75,49.75,2
20130901|2012-11-14 13:00,14,49.72,49.72,49.64,49.64,2
20130901|2012-11-15 07:00,15,49.75,49.75,49.75,49.75,1
20130901|2012-11-15 08:30,15,50.02,50.02,50.02,50.02,1
20130901|2012-11-15 09:00,15,49.97,49.97,49.97,49.97,1
20130901|2012-11-15 09:30,15,50.01,50.02,49.8,49.94,28
20130901|2012-11-15 10:00,15,49.93,49.93,49.78,49.78,9
20130901|2012-11-15 10:30,15,49.79,49.9,49.79,49.9,5
20130901|2012-11-15 11:00,15,49.83,49.83,49.8,49.8,12
20130901|2012-11-15 11:30,15,49.6,49.6,49.6,49.6,1
20130901|2012-11-15 12:00,15,49.56,49.59,49.56,49.59,45
20130901|2012-11-15 19:30,16,49.64,49.64,49.64,49.64,1
20130901|2012-11-16 02:00,16,49.29,49.29,49.29,49.29,1
20130901|2012-11-16 06:00,16,48.97,48.97,48.97,48.97,1
20130901|2012-11-16 06:30,16,48.78,48.78,48.78,48.78,1
20130901|2012-11-16 07:30,16,49.13,49.13,49.13,49.13,1
20130901|2012-11-16 08:30,16,48.96,48.96,48.96,48.96,1
20130901|2012-11-16 09:00,16,48.91,48.94,48.86,48.86,10
20130901|2012-11-16 09:30,16,48.9,48.9,48.79,48.83,16
20130901|2012-11-16 10:00,16,48.82,48.85,48.72,48.72,19
20130901|2012-11-16 10:30,16,48.72,48.95,48.72,48.95,78
20130901|2012-11-16 11:30,16,49,49.07,49,49.07,7
20130901|2012-11-16 12:00,16,49.01,49.01,48.97,48.97,3
20130901|2012-11-16 12:30,16,49.04,49.14,49.04,49.14,9
20130901|2012-11-16 13:00,16,48.98,48.98,48.98,48.98,1
20130901|2012-11-16 13:30,16,49.06,49.06,49.06,49.06,1
20130901|2012-11-18 17:30,19,49.21,49.21,49.21,49.21,2
20130901|2012-11-18 21:00,19,49.39,49.39,49.39,49.39,1
20130901|2012-11-19 09:00,19,49.78,49.79,49.78,49.79,2
20130901|2012-11-19 09:30,19,49.91,49.91,49.91,49.91,3
20130901|2012-11-19 10:00,19,50.03,50.03,49.96,49.96,2
20130901|2012-11-19 11:00,19,50,50,49.86,49.9,11
20130901|2012-11-19 11:30,19,49.8,49.8,49.78,49.78,3
20130901|2012-11-19 13:30,19,49.79,49.79,49.78,49.78,2
20130901|2012-11-19 17:00,20,49.81,49.82,49.81,49.81,5
20130901|2012-11-20 08:00,20,49.67,49.67,49.67,49.67,1
20130901|2012-11-20 09:30,20,49.87,50.03,49.87,49.9,7
20130901|2012-11-20 10:00,20,49.96,50.04,49.94,50.04,5
20130901|2012-11-20 10:30,20,50.27,50.27,50.23,50.23,2
20130901|2012-11-20 11:00,20,50.18,50.18,50.08,50.18,7
20130901|2012-11-20 12:00,20,50.27,50.27,50.2,50.22,17
20130901|2012-11-20 12:30,20,50.17,50.29,50.17,50.29,22
20130901|2012-11-20 13:30,20,50.09,50.17,50.09,50.17,4
20130901|2012-11-20 23:30,21,49.84,49.84,49.84,49.84,2
20130901|2012-11-21 00:00,21,49.84,49.85,49.84,49.84,5
20130901|2012-11-21 05:00,21,50.1,50.11,50.07,50.07,6
20130901|2012-11-21 06:30,21,50.21,50.21,50.21,50.21,1
20130901|2012-11-21 08:00,21,50.37,50.37,50.37,50.37,1
20130901|2012-11-21 08:30,21,50.49,50.54,50.49,50.54,2
20130901|2012-11-21 09:00,21,50.55,50.55,50.55,50.55,1
20130901|2012-11-21 09:30,21,50.53,50.53,50.38,50.43,7
20130901|2012-11-21 10:00,21,50.38,50.41,50.38,50.4,6
20130901|2012-11-21 10:30,21,50.4,50.4,50.4,50.4,1
20130901|2012-11-21 11:00,21,50.43,50.43,50.39,50.39,3
20130901|2012-11-21 11:30,21,50.43,50.47,50.43,50.47,8
20130901|2012-11-21 13:00,21,50.44,50.44,50.33,50.33,3
20130901|2012-11-21 13:30,21,50.32,50.33,50.18,50.18,5
20130901|2012-11-23 09:30,23,50.66,50.72,50.64,50.72,10
20130901|2012-11-23 10:00,23,50.62,50.62,50.62,50.62,5
20130901|2012-11-23 10:30,23,50.53,50.62,50.53,50.6,20
20130901|2012-11-23 11:00,23,50.68,50.69,50.64,50.66,9
20130901|2012-11-23 11:30,23,50.69,50.69,50.65,50.65,5
20130901|2012-11-26 08:00,26,50.91,50.91,50.91,50.91,1
20130901|2012-11-26 09:00,26,50.85,50.92,50.85,50.85,6
20130901|2012-11-26 09:30,26,50.87,50.88,50.71,50.8,9
20130901|2012-11-26 10:00,26,50.76,50.76,50.76,50.76,1
20130901|2012-11-26 12:00,26,50.73,50.73,50.69,50.69,4
20130901|2012-11-26 13:00,26,50.68,50.68,50.68,50.68,1
20130901|2012-11-26 13:30,26,50.47,50.6,50.47,50.6,9
20130901|2012-11-27 08:00,27,50.94,50.94,50.94,50.94,1
20130901|2012-11-27 08:30,27,50.94,50.99,50.93,50.99,11
20130901|2012-11-27 09:00,27,51.16,51.16,51.16,51.16,2
20130901|2012-11-27 09:30,27,51.16,51.29,51.16,51.25,6
20130901|2012-11-27 10:00,27,51.26,51.26,51.19,51.19,2
20130901|2012-11-27 10:30,27,51.22,51.22,51.2,51.2,2
20130901|2012-11-27 11:00,27,51.27,51.31,51.27,51.31,2
20130901|2012-11-27 11:30,27,51.26,51.32,51.26,51.32,4
20130901|2012-11-27 12:30,27,51.27,51.27,51.27,51.27,2
20130901|2012-11-27 13:30,27,51.47,51.47,51.44,51.47,5
20130901|2012-11-27 21:00,28,51.19,51.19,51.09,51.11,130
20130901|2012-11-27 21:30,28,51.12,51.14,51.11,51.11,35
20130901|2012-11-27 23:30,28,51.18,51.18,51.06,51.06,61
20130901|2012-11-28 00:00,28,51.06,51.08,50.91,50.91,95
20130901|2012-11-28 00:30,28,50.9,50.9,50.9,50.9,16
20130901|2012-11-28 01:00,28,50.91,51.08,50.91,50.93,18
20130901|2012-11-28 01:30,28,50.95,50.98,50.95,50.98,17
20130901|2012-11-28 08:30,28,51.12,51.13,51.05,51.06,9
20130901|2012-11-28 09:30,28,51.18,51.18,51.13,51.18,4
20130901|2012-11-28 10:00,28,51.32,51.33,51.23,51.23,7
20130901|2012-11-28 10:30,28,51.25,51.25,51.17,51.2,3
20130901|2012-11-28 11:00,28,51.14,51.14,51.1,51.12,8
20130901|2012-11-28 11:30,28,51.2,51.2,51.2,51.2,1
20130901|2012-11-28 12:00,28,51.23,51.23,51.23,51.23,1
20130901|2012-11-28 13:30,28,51.22,51.22,51.22,51.22,2
20130901|2012-11-28 19:00,29,51.17,51.17,51.17,51.17,2
20130901|2012-11-29 05:30,29,51.24,51.24,51.24,51.24,1
20130901|2012-11-29 08:30,29,51.31,51.31,51.31,51.31,1
20130901|2012-11-29 09:00,29,51.3,51.3,51.3,51.3,9
20130901|2012-11-29 09:30,29,51.3,51.37,51.3,51.35,17
20130901|2012-11-29 10:00,29,51.3,51.31,51.3,51.31,18
20130901|2012-11-29 10:30,29,51.31,51.31,51.3,51.3,63
20130901|2012-11-29 11:00,29,51.39,51.39,51.39,51.39,1
20130901|2012-11-29 11:30,29,51.23,51.23,51.09,51.09,54
20130901|2012-11-29 12:00,29,51.09,51.09,51.09,51.09,20
20130901|2012-11-29 12:30,29,51.09,51.09,51.09,51.09,2
20130901|2012-11-29 13:00,29,51.09,51.09,51.09,51.09,1
20130901|2012-11-30 05:00,30,50.77,50.77,50.77,50.77,1
20130901|2012-11-30 08:30,30,50.97,50.97,50.97,50.97,1
20130901|2012-11-30 10:30,30,50.71,50.71,50.71,50.71,1
20130901|2012-11-30 12:00,30,50.63,50.63,50.6,50.6,2
20130901|2012-11-30 12:30,30,50.66,50.66,50.66,50.66,1
20130901|2012-11-30 13:30,30,50.96,50.96,50.96,50.96,1
20130901|2012-12-03 06:30,3,51.33,51.37,51.31,51.37,34
20130901|2012-12-03 07:00,3,51.37,51.37,51.37,51.37,25
20130901|2012-12-03 08:00,3,51.35,51.35,51.35,51.35,22
20130901|2012-12-03 09:30,3,51.35,51.35,51.35,51.35,3
20130901|2012-12-03 11:00,3,51.51,51.51,51.51,51.51,1
20130901|2012-12-03 11:30,3,51.19,51.19,51.19,51.19,1
20130901|2012-12-03 12:30,3,51.25,51.25,51.25,51.25,7
20130901|2012-12-03 13:00,3,51.2,51.2,51.2,51.2,10
20130901|2012-12-03 13:30,3,51.27,51.27,51.1,51.1,5
20130901|2012-12-04 06:00,4,51.13,51.13,51.13,51.13,1
20130901|2012-12-04 07:00,4,50.96,50.96,50.96,50.96,1
20130901|2012-12-04 08:30,4,50.87,50.87,50.87,50.87,2
20130901|2012-12-04 09:30,4,50.66,50.75,50.63,50.63,6
20130901|2012-12-04 10:00,4,50.56,50.56,50.55,50.55,9
20130901|2012-12-04 10:30,4,50.43,50.43,50.42,50.43,5
20130901|2012-12-04 11:00,4,50.27,50.32,50.25,50.25,24
20130901|2012-12-04 12:00,4,50.41,50.42,50.41,50.42,6
20130901|2012-12-04 12:30,4,50.65,50.68,50.65,50.68,27
20130901|2012-12-04 13:00,4,50.74,50.74,50.74,50.74,2
20130901|2012-12-04 13:30,4,50.92,51.08,50.92,51.08,4
20130901|2012-12-05 09:30,5,51.46,51.61,51.46,51.59,21
20130901|2012-12-05 10:00,5,51.54,51.54,51.54,51.54,1
20130901|2012-12-05 10:30,5,51.61,51.65,51.61,51.63,9
20130901|2012-12-05 11:00,5,51.73,51.73,51.73,51.73,2
20130901|2012-12-05 11:30,5,51.61,51.61,51.61,51.61,2
20130901|2012-12-05 12:30,5,51.71,51.71,51.69,51.69,3
20130901|2012-12-05 13:30,5,51.87,51.98,51.87,51.98,5
20130901|2012-12-05 19:00,6,52.1,52.11,52.1,52.11,2
20130901|2012-12-06 08:30,6,51.77,51.77,51.68,51.68,2
20130901|2012-12-06 09:00,6,51.68,51.68,51.58,51.58,2
20130901|2012-12-06 10:00,6,51.32,51.45,51.32,51.45,4
20130901|2012-12-06 10:30,6,51.58,51.58,51.58,51.58,1
20130901|2012-12-06 11:00,6,51.59,51.59,51.59,51.59,1
20130901|2012-12-06 11:30,6,51.57,51.57,51.57,51.57,1
20130901|2012-12-06 12:00,6,51.55,51.56,51.53,51.53,3
20130901|2012-12-06 12:30,6,51.64,51.64,51.64,51.64,1
20130901|2012-12-06 13:00,6,51.7,51.7,51.63,51.63,3
20130901|2012-12-06 13:30,6,51.69,52.13,51.69,52.13,6
20130901|2012-12-07 09:30,7,51.93,51.98,51.93,51.95,5
20130901|2012-12-07 10:00,7,51.96,51.96,51.96,51.96,1
20130901|2012-12-07 10:30,7,51.94,52.09,51.94,52.09,4
20130901|2012-12-07 11:00,7,52.13,52.21,52.13,52.2,17
20130901|2012-12-07 11:30,7,52.16,52.16,52.16,52.16,2
20130901|2012-12-07 12:00,7,52,52.03,51.95,51.98,14
20130901|2012-12-07 12:30,7,51.97,52.03,51.94,51.97,5
20130901|2012-12-07 13:00,7,52,52.11,51.93,52.1,67
20130901|2012-12-07 13:30,7,52.04,52.15,52.04,52.15,2
20130901|2012-12-10 09:00,10,51.78,51.79,51.78,51.79,3
20130901|2012-12-10 09:30,10,51.93,51.96,51.93,51.96,3
20130901|2012-12-10 10:00,10,51.93,51.93,51.93,51.93,1
20130901|2012-12-10 10:30,10,52.05,52.06,52.05,52.06,19
20130901|2012-12-10 11:30,10,51.92,51.92,51.92,51.92,7
20130901|2012-12-10 12:00,10,51.86,51.86,51.86,51.86,1
20130901|2012-12-10 13:30,10,52.08,52.24,52.02,52.21,15
20130901|2012-12-11 02:00,11,52.23,52.23,52.23,52.23,1
20130901|2012-12-11 04:30,11,52.16,52.16,52.16,52.16,1
20130901|2012-12-11 05:00,11,52.04,52.04,52.04,52.04,1
20130901|2012-12-11 07:30,11,52.2,52.2,52.01,52.01,3
20130901|2012-12-11 08:30,11,51.79,51.79,51.71,51.71,6
20130901|2012-12-11 09:00,11,51.69,51.77,51.67,51.77,9
20130901|2012-12-11 09:30,11,51.75,51.75,51.51,51.61,3
20130901|2012-12-11 10:00,11,51.43,51.44,51.42,51.44,3
20130901|2012-12-11 11:00,11,51.5,51.5,51.5,51.5,1
20130901|2012-12-11 11:30,11,51.52,51.52,51.52,51.52,1
20130901|2012-12-11 12:00,11,51.43,51.43,51.43,51.43,1
20130901|2012-12-11 12:30,11,51.52,51.52,51.52,51.52,1
20130901|2012-12-11 13:00,11,51.49,51.66,51.49,51.55,6
20130901|2012-12-11 13:30,11,51.61,51.66,51.43,51.43,5
20130901|2012-12-12 05:00,12,51.22,51.22,51.22,51.22,1
20130901|2012-12-12 09:30,12,51.5,51.53,51.37,51.37,3
20130901|2012-12-12 10:30,12,51.1,51.34,51.1,51.34,8
20130901|2012-12-12 12:30,12,51.01,51.01,51,51,2
20130901|2012-12-12 13:00,12,50.86,50.9,50.85,50.9,5
20130901|2012-12-13 08:00,13,50.93,50.93,50.93,50.93,1
20130901|2012-12-13 08:30,13,50.94,51.01,50.94,51.01,2
20130901|2012-12-13 09:00,13,51.03,51.12,51.03,51.08,4
20130901|2012-12-13 09:30,13,51.07,51.07,51.02,51.02,3
20130901|2012-12-13 10:00,13,50.76,50.76,50.76,50.76,1
20130901|2012-12-13 11:00,13,50.67,50.67,50.67,50.67,3
20130901|2012-12-13 11:30,13,50.62,50.62,50.62,50.62,1
20130901|2012-12-13 12:00,13,50.52,50.52,50.52,50.52,1
20130901|2012-12-13 12:30,13,50.65,50.65,50.65,50.65,1
20130901|2012-12-13 13:00,13,50.57,50.59,50.57,50.58,3
20130901|2012-12-13 13:30,13,50.37,50.37,50.37,50.37,1
20130901|2012-12-13 22:30,14,50.41,50.41,50.41,50.41,1
20130901|2012-12-14 07:00,14,50.89,50.96,50.89,50.96,20
20130901|2012-12-14 08:30,14,50.98,50.98,50.98,50.98,1
20130901|2012-12-14 09:00,14,50.97,50.97,50.97,50.97,1
20130901|2012-12-14 09:30,14,50.92,51.18,50.92,51.18,33
20130901|2012-12-14 10:00,14,51.18,51.3,51.18,51.23,36
20130901|2012-12-14 10:30,14,51.17,51.19,51.07,51.09,31
20130901|2012-12-14 11:00,14,51.12,51.12,51.12,51.12,5
20130901|2012-12-14 12:00,14,51.16,51.17,51.16,51.16,6
20130901|2012-12-14 12:30,14,51.2,51.2,51.2,51.2,1
20130901|2012-12-14 13:00,14,51.18,51.18,51.18,51.18,1
20130901|2012-12-14 13:30,14,51.27,51.28,51.2,51.2,6
20130901|2012-12-16 19:30,17,51.25,51.25,51.25,51.25,1
20130901|2012-12-17 02:00,17,51.23,51.23,51.23,51.23,1
20130901|2012-12-17 02:30,17,51.45,51.45,51.45,51.45,1
20130901|2012-12-17 07:30,17,51.21,51.21,51.21,51.21,1
20130901|2012-12-17 08:00,17,51.18,51.18,51.18,51.18,1
20130901|2012-12-17 08:30,17,51.3,51.3,51.3,51.3,1
20130901|2012-12-17 09:00,17,51.34,51.35,51.34,51.34,6
20130901|2012-12-17 09:30,17,51.3,51.41,51.14,51.14,36
20130901|2012-12-17 10:00,17,51.15,51.15,51.1,51.1,8
20130901|2012-12-17 11:00,17,50.92,50.92,50.92,50.92,1
20130901|2012-12-17 12:00,17,50.94,50.94,50.94,50.94,1
20130901|2012-12-17 13:00,17,51.11,51.12,51.11,51.12,3
20130901|2012-12-17 13:30,17,51.18,51.18,51.09,51.09,2
20130901|2012-12-17 17:00,18,51.05,51.06,51,51.04,33
20130901|2012-12-17 17:30,18,51.04,51.09,51.04,51.09,8
20130901|2012-12-17 18:00,18,51.14,51.14,51.14,51.14,1
20130901|2012-12-17 18:30,18,51.02,51.02,50.99,51.01,14
20130901|2012-12-17 19:00,18,51.22,51.22,51.22,51.22,1
20130901|2012-12-17 21:00,18,51.35,51.35,51.35,51.35,1
20130901|2012-12-18 04:30,18,50.91,50.91,50.91,50.91,1
20130901|2012-12-18 07:30,18,50.83,50.83,50.83,50.83,1
20130901|2012-12-18 09:00,18,50.6,50.6,50.6,50.6,1
20130901|2012-12-18 09:30,18,50.63,50.63,50.63,50.63,2
20130901|2012-12-18 10:00,18,50.56,50.6,50.56,50.6,2
20130901|2012-12-18 10:30,18,50.64,50.64,50.61,50.61,13
20130901|2012-12-18 11:30,18,50.58,50.58,50.43,50.44,81
20130901|2012-12-18 12:00,18,50.41,50.5,50.4,50.5,30
20130901|2012-12-18 12:30,18,50.51,50.64,50.51,50.64,20
20130901|2012-12-18 13:30,18,50.5,50.6,50.46,50.6,172
20130901|2012-12-19 02:30,19,50.69,50.69,50.69,50.69,1
20130901|2012-12-19 08:30,19,50.72,50.72,50.72,50.72,1
20130901|2012-12-19 09:00,19,50.63,50.63,50.63,50.63,3
20130901|2012-12-19 09:30,19,50.47,50.49,50.44,50.44,4
20130901|2012-12-19 10:00,19,50.51,50.51,50.41,50.41,23
20130901|2012-12-19 10:30,19,50.52,50.52,50.52,50.52,1
20130901|2012-12-19 11:00,19,50.58,50.6,50.58,50.6,118
20130901|2012-12-19 12:00,19,50.3,50.3,50.3,50.3,20
20130901|2012-12-19 13:00,19,50.09,50.09,50,50,22
20130901|2012-12-19 19:00,20,49.8,49.8,49.8,49.8,10
20130901|2012-12-19 19:30,20,49.8,49.8,49.8,49.8,13
20130901|2012-12-19 20:00,20,49.8,49.8,49.8,49.8,27
20130901|2012-12-20 05:00,20,49.79,49.79,49.79,49.79,1
20130901|2012-12-20 07:30,20,49.5,49.5,49.48,49.48,59
20130901|2012-12-20 08:00,20,49,49.38,49,49.38,27
20130901|2012-12-20 08:30,20,49.23,49.39,49.23,49.35,6
20130901|2012-12-20 09:30,20,49.35,49.44,49.35,49.44,4
20130901|2012-12-20 10:00,20,49.45,49.5,49.45,49.5,7
20130901|2012-12-20 10:30,20,49.35,49.36,49.35,49.36,25
20130901|2012-12-20 11:00,20,49.34,49.35,49.34,49.35,6
20130901|2012-12-20 11:30,20,49.39,49.39,49.39,49.39,1
20130901|2012-12-20 12:30,20,49.4,49.45,49.3,49.3,25
20130901|2012-12-20 13:00,20,49.25,49.35,49.25,49.26,8
20130901|2012-12-20 13:30,20,49.27,49.46,49.27,49.43,23
20130901|2012-12-20 19:00,21,49.9,49.9,49.9,49.9,1
20130901|2012-12-20 22:30,21,49.85,49.85,49.85,49.85,1
20130901|2012-12-21 02:30,21,49.97,49.97,49.97,49.97,1
20130901|2012-12-21 09:30,21,49.93,50.16,49.93,50.16,10
20130901|2012-12-21 10:00,21,50.1,50.14,50.1,50.14,28
20130901|2012-12-21 10:30,21,50.12,50.12,50.12,50.12,1
20130901|2012-12-21 11:00,21,50.25,50.37,50.24,50.37,28
20130901|2012-12-21 12:30,21,50.2,50.2,50.2,50.2,1
20130901|2012-12-21 13:00,21,50.34,50.34,50.32,50.32,4
20130901|2012-12-21 13:30,21,50.11,50.11,50.11,50.11,1
20130901|2012-12-24 00:30,24,50.22,50.22,50.22,50.22,1
20130901|2012-12-24 01:30,24,50.18,50.18,50.18,50.18,1
20130901|2012-12-24 02:30,24,49.99,49.99,49.99,49.99,1
20130901|2012-12-24 09:00,24,50.16,50.16,50.16,50.16,1
20130901|2012-12-24 09:30,24,50.17,50.17,50.09,50.09,9
20130901|2012-12-24 11:30,24,50.37,50.37,50.37,50.37,1
20130901|2012-12-26 09:30,26,50.31,50.31,50.08,50.08,2
20130901|2012-12-26 10:30,26,49.83,49.83,49.83,49.83,2
20130901|2012-12-26 11:00,26,49.85,49.85,49.83,49.83,7
20130901|2012-12-26 11:30,26,49.85,49.85,49.85,49.85,1
20130901|2012-12-26 12:00,26,49.84,49.84,49.77,49.77,3
20130901|2012-12-26 12:30,26,49.82,49.86,49.82,49.86,30
20130901|2012-12-26 13:30,26,49.73,49.73,49.61,49.61,3
20130901|2012-12-26 17:00,27,49.64,49.64,49.64,49.64,1
20130901|2012-12-26 19:30,27,49.73,49.73,49.73,49.73,1
20130901|2012-12-26 23:30,27,49.8,49.8,49.8,49.8,5
20130901|2012-12-27 07:00,27,49.84,49.84,49.84,49.84,1
20130901|2012-12-27 07:30,27,50.07,50.07,50.07,50.07,1
20130901|2012-12-27 09:30,27,49.94,50.06,49.94,50.06,2
20130901|2012-12-27 10:00,27,49.8,49.8,49.78,49.78,21
20130901|2012-12-27 10:30,27,49.71,49.71,49.65,49.65,2
20130901|2012-12-27 11:00,27,49.69,49.69,49.63,49.63,6
20130901|2012-12-27 11:30,27,49.63,49.63,49.63,49.63,10
20130901|2012-12-27 12:00,27,49.74,49.74,49.74,49.74,3
20130901|2012-12-27 12:30,27,49.63,49.63,49.6,49.6,2
20130901|2012-12-27 13:30,27,49.65,49.72,49.65,49.72,2
20130901|2012-12-28 07:30,28,50.27,50.31,50.27,50.31,7
20130901|2012-12-28 08:30,28,50.14,50.14,50.14,50.14,1
20130901|2012-12-28 09:00,28,50.16,50.16,50.16,50.16,1
20130901|2012-12-28 09:30,28,50.22,50.23,50.22,50.23,3
20130901|2012-12-28 10:00,28,50.35,50.35,50.35,50.35,1
20130901|2012-12-28 10:30,28,50.28,50.34,50.28,50.34,4
20130901|2012-12-28 12:00,28,50.31,50.31,50.21,50.21,9
20130901|2012-12-28 12:30,28,50.14,50.22,50.14,50.22,5
20130901|2012-12-28 13:30,28,50.43,50.43,50.43,50.43,1
20130901|2012-12-31 08:00,31,49.98,49.98,49.98,49.98,1
20130901|2012-12-31 09:00,31,50.03,50.03,50.03,50.03,1
20130901|2012-12-31 10:00,31,49.91,49.91,49.91,49.91,2
20130901|2012-12-31 13:30,31,50.6,50.6,50.6,50.6,1
20130901|2013-01-02 09:30,2,52.06,52.06,51.58,51.58,313
20130901|2013-01-02 10:00,2,51.92,52.04,51.76,51.76,123
20130901|2013-01-02 12:00,2,51.7,51.7,51.55,51.55,5
20130901|2013-01-02 12:30,2,51.48,51.85,51.48,51.85,14
20130901|2013-01-02 13:00,2,51.78,51.78,51.7,51.7,3
20130901|2013-01-02 13:30,2,51.86,51.94,51.73,51.74,8
20130901|2013-01-02 18:00,3,52,52.01,52,52.01,3
20130901|2013-01-02 20:00,3,51.82,51.82,51.82,51.82,1
20130901|2013-01-02 21:00,3,51.72,51.72,51.72,51.72,2
20130901|2013-01-03 01:30,3,51.77,51.78,51.77,51.77,5
20130901|2013-01-03 04:00,3,51.61,51.61,51.56,51.56,18
20130901|2013-01-03 08:00,3,51.51,51.51,51.49,51.49,2
20130901|2013-01-03 09:30,3,51.48,51.5,51.43,51.46,8
20130901|2013-01-03 10:00,3,51.42,51.47,51.42,51.46,12
20130901|2013-01-03 10:30,3,51.43,51.43,51.34,51.38,26
20130901|2013-01-03 11:00,3,51.4,51.4,51.35,51.35,4
20130901|2013-01-03 11:30,3,51.36,51.36,51.36,51.36,1
20130901|2013-01-03 12:00,3,51.38,51.38,51.33,51.33,3
20130901|2013-01-03 13:00,3,51.27,51.3,51.27,51.3,20
20130901|2013-01-03 13:30,3,51.26,51.41,51.21,51.38,10
20130901|2013-01-03 18:00,4,51.33,51.33,51.33,51.33,1
20130901|2013-01-03 21:00,4,51.25,51.25,51.25,51.25,1
20130901|2013-01-04 00:00,4,51.35,51.42,51.35,51.42,2
20130901|2013-01-04 01:00,4,51.36,51.36,51.36,51.36,1
20130901|2013-01-04 06:00,4,51.05,51.05,51.05,51.05,1
20130901|2013-01-04 06:30,4,51.09,51.13,51.09,51.13,2
20130901|2013-01-04 07:00,4,50.96,50.96,50.96,50.96,1
20130901|2013-01-04 07:30,4,51.08,51.13,51.03,51.03,5
20130901|2013-01-04 08:00,4,51.06,51.12,51.06,51.11,3
20130901|2013-01-04 09:00,4,51.12,51.13,51.12,51.13,5
20130901|2013-01-04 09:30,4,51.08,51.13,50.72,50.75,81
20130901|2013-01-04 10:00,4,50.79,50.85,50.72,50.75,57
20130901|2013-01-04 10:30,4,50.74,50.79,50.47,50.74,120
20130901|2013-01-04 11:00,4,50.82,50.85,50.78,50.83,13
20130901|2013-01-04 11:30,4,50.87,50.87,50.75,50.83,10
20130901|2013-01-04 12:30,4,50.78,50.78,50.77,50.77,15
20130901|2013-01-04 13:00,4,50.79,50.79,50.79,50.79,1
20130901|2013-01-06 18:30,7,50.35,50.41,50.35,50.41,3
20130901|2013-01-06 19:30,7,51.1,51.2,51.1,51.13,3
20130901|2013-01-06 20:00,7,50.85,50.85,50.85,50.85,1
20130901|2013-01-07 07:30,7,50.84,50.87,50.84,50.86,5
20130901|2013-01-07 08:30,7,50.83,50.89,50.83,50.89,5
20130901|2013-01-07 09:30,7,50.79,50.79,50.76,50.76,3
20130901|2013-01-07 10:00,7,50.63,50.75,50.63,50.75,3
20130901|2013-01-07 10:30,7,50.68,50.68,50.63,50.63,6
20130901|2013-01-07 11:00,7,50.56,50.66,50.55,50.66,6
20130901|2013-01-07 11:30,7,50.76,50.94,50.76,50.94,5
20130901|2013-01-07 12:00,7,50.97,50.97,50.9,50.9,4
20130901|2013-01-07 12:30,7,50.94,50.94,50.88,50.91,5
20130901|2013-01-07 13:00,7,50.96,50.96,50.85,50.85,5
20130901|2013-01-07 13:30,7,50.83,50.84,50.72,50.72,6
20130901|2013-01-08 07:30,8,50.65,50.65,50.65,50.65,3
20130901|2013-01-08 08:30,8,50.61,50.65,50.61,50.65,11
20130901|2013-01-08 09:00,8,50.55,50.55,50.55,50.55,1
20130901|2013-01-08 09:30,8,50.4,50.51,50.4,50.51,2
20130901|2013-01-08 10:00,8,50.69,50.7,50.69,50.7,10
20130901|2013-01-08 10:30,8,50.72,50.72,50.56,50.59,48
20130901|2013-01-08 11:00,8,50.34,50.34,50.33,50.33,2
20130901|2013-01-08 11:30,8,50.37,50.68,50.37,50.68,5
20130901|2013-01-08 13:00,8,50.32,50.32,50.3,50.31,16
20130901|2013-01-08 17:00,9,50.37,50.37,50.21,50.21,3
20130901|2013-01-08 18:30,9,50.34,50.34,50.34,50.34,1
20130901|2013-01-09 00:00,9,50.32,50.32,50.32,50.32,1
20130901|2013-01-09 03:00,9,50.32,50.32,50.32,50.32,1
20130901|2013-01-09 03:30,9,50.29,50.29,50.29,50.29,1
20130901|2013-01-09 04:30,9,50.39,50.39,50.39,50.39,1
20130901|2013-01-09 05:00,9,50.46,50.46,50.46,50.46,1
20130901|2013-01-09 05:30,9,50.49,50.49,50.49,50.49,1
20130901|2013-01-09 06:30,9,50.4,50.4,50.4,50.4,1
20130901|2013-01-09 07:30,9,50.4,50.4,50.39,50.39,11
20130901|2013-01-09 08:30,9,50.51,50.51,50.39,50.42,14
20130901|2013-01-09 09:00,9,50.46,50.46,50.45,50.45,2
20130901|2013-01-09 09:30,9,50.45,50.45,50.41,50.41,59
20130901|2013-01-09 10:00,9,50.38,50.38,50.32,50.32,8
20130901|2013-01-09 10:30,9,50.46,50.49,50.46,50.49,100
20130901|2013-01-09 11:00,9,50.5,50.5,50.45,50.45,202
20130901|2013-01-09 11:30,9,50.4,50.4,50.4,50.4,4
20130901|2013-01-09 12:00,9,50.4,50.45,50.4,50.45,147
20130901|2013-01-09 13:00,9,50.51,50.52,50.51,50.52,2
20130901|2013-01-09 13:30,9,50.53,50.53,50.4,50.42,7
20130901|2013-01-09 17:00,10,50.5,50.5,50.5,50.5,1
20130901|2013-01-09 17:30,10,50.52,50.54,50.52,50.53,16
20130901|2013-01-09 18:00,10,50.53,50.53,50.53,50.53,1
20130901|2013-01-10 05:00,10,50.5,50.5,50.5,50.5,1
20130901|2013-01-10 05:30,10,50.52,50.52,50.52,50.52,1
20130901|2013-01-10 08:30,10,50.6,50.6,50.6,50.6,1
20130901|2013-01-10 09:00,10,50.59,50.66,50.59,50.66,44
20130901|2013-01-10 09:30,10,50.66,50.84,50.63,50.64,183
20130901|2013-01-10 10:00,10,50.6,50.61,50.55,50.57,17
20130901|2013-01-10 11:00,10,50.41,50.41,50.22,50.33,160
20130901|2013-01-10 11:30,10,50.32,50.32,50.32,50.32,2
20130901|2013-01-10 12:00,10,50.35,50.35,50.35,50.35,1
20130901|2013-01-10 12:30,10,50.32,50.41,50.31,50.4,36
20130901|2013-01-10 13:00,10,50.45,50.45,50.43,50.43,4
20130901|2013-01-10 13:30,10,50.41,50.54,50.39,50.5,27
20130901|2013-01-10 17:00,11,50.39,50.39,50.38,50.38,5
20130901|2013-01-10 19:00,11,50.29,50.35,50.16,50.19,29
20130901|2013-01-10 23:00,11,50.23,50.24,50.23,50.24,2
20130901|2013-01-11 00:00,11,50.28,50.31,50.28,50.31,4
20130901|2013-01-11 00:30,11,50.29,50.29,50.19,50.2,3
20130901|2013-01-11 01:00,11,50.07,50.09,50.07,50.09,2
20130901|2013-01-11 02:00,11,50.05,50.05,50.05,50.05,7
20130901|2013-01-11 02:30,11,50.05,50.05,50.05,50.05,70
20130901|2013-01-11 05:30,11,50.13,50.13,50.09,50.09,8
20130901|2013-01-11 08:30,11,50.05,50.05,50.05,50.05,1
20130901|2013-01-11 09:00,11,50.27,50.27,50.27,50.27,1
20130901|2013-01-11 09:30,11,50.05,50.09,49.98,49.98,25
20130901|2013-01-11 10:00,11,49.91,49.97,49.91,49.97,2
20130901|2013-01-11 11:30,11,49.96,50.09,49.96,50.09,14
20130901|2013-01-11 12:00,11,50.19,50.21,50.07,50.09,159
20130901|2013-01-11 12:30,11,50.09,50.11,49.9,50.06,35
20130901|2013-01-11 13:00,11,50.11,50.11,50.11,50.11,5
20130901|2013-01-11 13:30,11,50.17,50.17,50.17,50.17,1
20130901|2013-01-13 20:00,14,50.32,50.32,50.3,50.3,3
20130901|2013-01-14 08:30,14,50.23,50.3,50.23,50.3,5
20130901|2013-01-14 09:00,14,50.43,50.43,50.43,50.43,1
20130901|2013-01-14 09:30,14,50.63,50.79,50.62,50.79,14
20130901|2013-01-14 10:00,14,50.95,50.95,50.88,50.95,8
20130901|2013-01-14 10:30,14,51.03,51.04,50.92,51,43
20130901|2013-01-14 11:00,14,51,51,50.82,50.84,252
20130901|2013-01-14 11:30,14,50.9,50.91,50.85,50.87,26
20130901|2013-01-14 12:00,14,50.87,50.96,50.87,50.95,11
20130901|2013-01-14 13:00,14,51,51,50.99,51,30
20130901|2013-01-14 13:30,14,50.86,50.86,50.7,50.7,5
20130901|2013-01-14 18:00,15,51.03,51.03,51.03,51.03,1
20130901|2013-01-14 19:00,15,50.76,50.76,50.76,50.76,1
20130901|2013-01-14 19:30,15,50.89,50.89,50.89,50.89,1
20130901|2013-01-15 03:30,15,50.67,50.67,50.67,50.67,1
20130901|2013-01-15 04:00,15,50.59,50.59,50.57,50.57,5
20130901|2013-01-15 05:00,15,50.53,50.54,50.53,50.54,2
20130901|2013-01-15 05:30,15,50.86,51.04,50.86,51.04,3
20130901|2013-01-15 06:00,15,50.8,50.8,50.8,50.8,1
20130901|2013-01-15 06:30,15,51.04,51.04,51.04,51.04,1
20130901|2013-01-15 07:00,15,51.1,51.1,51.05,51.06,110
20130901|2013-01-15 09:00,15,50.91,51.06,50.91,51.06,7
20130901|2013-01-15 09:30,15,51.03,51.03,50.91,50.91,8
20130901|2013-01-15 10:00,15,51.02,51.14,51.02,51.14,6
20130901|2013-01-15 11:00,15,51.12,51.2,51.02,51.2,9
20130901|2013-01-15 11:30,15,51.2,51.24,51.06,51.09,41
20130901|2013-01-15 12:00,15,51.12,51.12,51.08,51.1,3
20130901|2013-01-15 13:00,15,50.99,50.99,50.99,50.99,1
20130901|2013-01-15 13:30,15,51,51,50.99,50.99,8
20130901|2013-01-15 17:00,16,51.1,51.16,51.1,51.16,7
20130901|2013-01-15 17:30,16,51.13,51.13,51.13,51.13,1
20130901|2013-01-16 07:00,16,51.02,51.02,51.02,51.02,2
20130901|2013-01-16 08:00,16,51.16,51.16,51.16,51.16,1
20130901|2013-01-16 08:30,16,51.25,51.25,51.15,51.18,4
20130901|2013-01-16 09:00,16,51.34,51.52,51.26,51.3,35
20130901|2013-01-16 09:30,16,51.31,51.42,51.31,51.42,7
20130901|2013-01-16 10:00,16,51.45,51.53,51.38,51.38,33
20130901|2013-01-16 11:00,16,51.17,51.17,51.13,51.14,12
20130901|2013-01-16 11:30,16,51.22,51.22,51.21,51.21,2
20130901|2013-01-16 12:00,16,51.3,51.3,51.3,51.3,2
20130901|2013-01-16 12:30,16,51.34,51.34,51.34,51.34,5
20130901|2013-01-16 13:00,16,51.33,51.33,51.33,51.33,1
20130901|2013-01-16 13:30,16,51.24,51.39,51.24,51.28,13
20130901|2013-01-16 17:00,17,51.52,51.81,51.35,51.35,11
20130901|2013-01-16 18:00,17,51.35,51.35,51.35,51.35,2
20130901|2013-01-17 03:00,17,51.1,51.1,51.1,51.1,1
20130901|2013-01-17 03:30,17,51.05,51.05,51.05,51.05,1
20130901|2013-01-17 05:30,17,51.19,51.19,51.19,51.19,1
20130901|2013-01-17 07:30,17,51.23,51.23,51.12,51.18,5
20130901|2013-01-17 08:00,17,51.15,51.15,51,51,37
20130901|2013-01-17 08:30,17,51.05,51.14,51.02,51.06,10
20130901|2013-01-17 09:00,17,51.07,51.07,50.99,50.99,10
20130901|2013-01-17 09:30,17,51.08,51.24,51.07,51.21,30
20130901|2013-01-17 10:00,17,51.2,51.3,51.2,51.3,10
20130901|2013-01-17 10:30,17,51.31,51.33,51.08,51.11,26
20130901|2013-01-17 11:00,17,51.1,51.19,51.04,51.19,8
20130901|2013-01-17 11:30,17,51.26,51.37,51.26,51.35,5
20130901|2013-01-17 12:00,17,51.37,51.45,51.36,51.45,11
20130901|2013-01-17 12:30,17,51.51,51.59,51.49,51.52,23
20130901|2013-01-17 13:30,17,51.52,51.54,51.38,51.53,11
20130901|2013-01-18 08:30,18,51.33,51.33,51.33,51.33,1
20130901|2013-01-18 09:00,18,51.37,51.37,51.37,51.37,2
20130901|2013-01-18 09:30,18,51.43,51.48,51.39,51.41,82
20130901|2013-01-18 10:00,18,51.36,51.49,51.36,51.48,5
20130901|2013-01-18 10:30,18,51.42,51.53,51.42,51.53,2
20130901|2013-01-18 11:00,18,51.54,51.7,51.54,51.7,7
20130901|2013-01-18 11:30,18,51.73,51.73,51.72,51.73,24
20130901|2013-01-18 12:30,18,51.85,51.85,51.85,51.85,1
20130901|2013-01-18 13:30,18,51.92,51.92,51.92,51.92,2
20130901|2013-01-22 03:00,22,52.7,52.7,52.7,52.7,1
20130901|2013-01-22 06:30,22,52.6,52.6,52.57,52.57,7
20130901|2013-01-22 07:00,22,52.57,52.65,52.56,52.6,20
20130901|2013-01-22 07:30,22,52.56,52.56,52.56,52.56,1
20130901|2013-01-22 08:30,22,52.59,52.61,52.56,52.61,11
20130901|2013-01-22 09:00,22,52.56,52.56,52.5,52.5,10
20130901|2013-01-22 09:30,22,52.56,52.63,52.45,52.63,8
20130901|2013-01-22 10:00,22,52.63,52.63,52.63,52.63,3
20130901|2013-01-22 10:30,22,52.55,52.55,52.55,52.55,2
20130901|2013-01-22 11:00,22,52.7,52.76,52.7,52.76,2
20130901|2013-01-22 11:30,22,52.81,52.81,52.69,52.69,3
20130901|2013-01-22 12:30,22,52.77,52.77,52.77,52.77,3
20130901|2013-01-22 13:30,22,52.75,52.75,52.75,52.75,2
20130901|2013-01-22 17:00,23,52.66,52.66,52.66,52.66,2
20130901|2013-01-22 19:00,23,52.65,52.65,52.6,52.6,2
20130901|2013-01-22 19:30,23,52.57,52.57,52.57,52.57,1
20130901|2013-01-23 07:30,23,52.58,52.58,52.58,52.58,1
20130901|2013-01-23 09:00,23,52.57,52.57,52.57,52.57,1
20130901|2013-01-23 09:30,23,52.64,52.64,52.58,52.58,2
20130901|2013-01-23 10:00,23,52.43,52.43,52.41,52.42,7
20130901|2013-01-23 10:30,23,52.41,52.41,52.4,52.4,2
20130901|2013-01-23 11:00,23,52.59,52.6,52.59,52.6,2
20130901|2013-01-23 11:30,23,52.51,52.51,52.38,52.38,7
20130901|2013-01-23 12:00,23,52.34,52.34,52.34,52.34,1
20130901|2013-01-23 12:30,23,52.38,52.47,52.38,52.47,5
20130901|2013-01-23 13:00,23,52.35,52.35,52.29,52.29,2
20130901|2013-01-23 13:30,23,52.25,52.31,52.21,52.26,10
20130901|2013-01-23 19:00,24,52.15,52.15,52.15,52.15,1
20130901|2013-01-23 20:00,24,52.1,52.1,52.1,52.1,1
20130901|2013-01-24 05:30,24,52,52.02,51.96,51.96,9
20130901|2013-01-24 08:00,24,52.15,52.15,52.15,52.15,2
20130901|2013-01-24 08:30,24,51.98,51.98,51.98,51.98,2
20130901|2013-01-24 09:00,24,51.98,51.98,51.98,51.98,5
20130901|2013-01-24 09:30,24,52.01,52.11,52.01,52.04,29
20130901|2013-01-24 10:00,24,52.13,52.15,52.11,52.14,6
20130901|2013-01-24 10:30,24,52.2,52.2,52.2,52.2,1
20130901|2013-01-24 11:30,24,52.27,52.27,52.21,52.21,14
20130901|2013-01-24 13:00,24,52.22,52.22,52.22,52.22,2
20130901|2013-01-24 13:30,24,52.12,52.45,52.11,52.39,26
20130901|2013-01-24 19:30,25,52.47,52.47,52.47,52.47,1
20130901|2013-01-24 21:00,25,52.33,52.33,52.33,52.33,1
20130901|2013-01-25 05:30,25,52.19,52.19,52.19,52.19,1
20130901|2013-01-25 08:00,25,52.21,52.21,52.2,52.2,2
20130901|2013-01-25 09:00,25,52.15,52.2,52.14,52.2,6
20130901|2013-01-25 09:30,25,52.15,52.31,52.15,52.31,4
20130901|2013-01-25 10:00,25,52.39,52.47,52.39,52.47,5
20130901|2013-01-25 10:30,25,52.41,52.41,52.33,52.33,8
20130901|2013-01-25 11:00,25,52.26,52.38,52.26,52.35,12
20130901|2013-01-25 12:00,25,52.32,52.43,52.32,52.4,11
20130901|2013-01-25 12:30,25,52.39,52.39,52.38,52.38,2
20130901|2013-01-25 13:00,25,52.38,52.4,52.3,52.3,20
20130901|2013-01-25 13:30,25,52.36,52.44,52.32,52.32,12
20130901|2013-01-27 17:00,28,52.36,52.48,52.36,52.37,7
20130901|2013-01-27 19:30,28,52.37,52.37,52.37,52.37,1
20130901|2013-01-27 20:00,28,52.37,52.37,52.37,52.37,1
20130901|2013-01-27 21:30,28,52.26,52.26,52.26,52.26,3
20130901|2013-01-28 07:30,28,52.34,52.37,52.34,52.37,3
20130901|2013-01-28 08:00,28,52.27,52.27,52.27,52.27,2
20130901|2013-01-28 09:00,28,52.32,52.32,52.21,52.21,2
20130901|2013-01-28 09:30,28,52.3,52.3,52.27,52.29,4
20130901|2013-01-28 10:00,28,52.08,52.13,52.08,52.13,5
20130901|2013-01-28 11:00,28,52.1,52.14,52.1,52.1,9
20130901|2013-01-28 11:30,28,52.15,52.18,52.15,52.18,8
20130901|2013-01-28 12:00,28,52.17,52.19,52.17,52.19,53
20130901|2013-01-28 12:30,28,52.18,52.18,52.18,52.18,1
20130901|2013-01-28 13:00,28,52.16,52.27,52.12,52.2,107
20130901|2013-01-29 05:00,29,52.14,52.2,52.14,52.2,2
20130901|2013-01-29 05:30,29,52.27,52.27,52.27,52.27,2
20130901|2013-01-29 07:00,29,52.3,52.44,52.3,52.44,3
20130901|2013-01-29 07:30,29,52.46,52.47,52.46,52.46,27
20130901|2013-01-29 09:00,29,52.5,52.5,52.41,52.45,10
20130901|2013-01-29 09:30,29,52.4,52.42,52.35,52.39,23
20130901|2013-01-29 10:00,29,52.38,52.39,52.29,52.33,99
20130901|2013-01-29 10:30,29,52.33,52.39,52.33,52.38,37
20130901|2013-01-29 11:00,29,52.39,52.39,52.27,52.27,16
20130901|2013-01-29 11:30,29,52.26,52.27,52.16,52.16,15
20130901|2013-01-29 12:00,29,52.17,52.17,52.17,52.17,1
20130901|2013-01-29 12:30,29,52.29,52.29,52.29,52.29,10
20130901|2013-01-29 13:00,29,52.21,52.26,52.21,52.26,2
20130901|2013-01-29 13:30,29,52.18,52.21,52.06,52.13,103
20130901|2013-01-29 17:00,30,52.15,52.15,52.15,52.15,1
20130901|2013-01-29 18:30,30,52.11,52.11,52.11,52.11,1
20130901|2013-01-29 23:30,30,52.25,52.25,52.25,52.25,1
20130901|2013-01-30 00:00,30,52.29,52.29,52.29,52.29,1
20130901|2013-01-30 00:30,30,52.37,52.42,52.36,52.41,11
20130901|2013-01-30 01:00,30,52.27,52.27,52.27,52.27,1
20130901|2013-01-30 02:30,30,52.32,52.32,52.32,52.32,1
20130901|2013-01-30 04:30,30,52.4,52.59,52.38,52.59,12
20130901|2013-01-30 05:30,30,52.58,52.58,52.56,52.57,4
20130901|2013-01-30 06:00,30,52.51,52.51,52.5,52.5,2
20130901|2013-01-30 07:30,30,52.44,52.44,52.44,52.44,2
20130901|2013-01-30 08:00,30,52.56,52.56,52.56,52.56,1
20130901|2013-01-30 08:30,30,52.58,52.6,52.58,52.6,103
20130901|2013-01-30 09:00,30,52.6,52.6,52.6,52.6,7
20130901|2013-01-30 09:30,30,52.68,52.68,52.59,52.59,3
20130901|2013-01-30 10:00,30,52.68,52.69,52.68,52.69,6
20130901|2013-01-30 10:30,30,52.69,52.8,52.69,52.77,7
20130901|2013-01-30 11:00,30,52.74,52.81,52.73,52.81,6
20130901|2013-01-30 11:30,30,52.92,52.97,52.91,52.96,69
20130901|2013-01-30 12:00,30,52.92,52.97,52.91,52.96,29
20130901|2013-01-30 12:30,30,52.91,53.02,52.88,52.92,60
20130901|2013-01-30 13:00,30,52.9,52.9,52.76,52.77,36
20130901|2013-01-30 13:30,30,52.84,52.88,52.81,52.87,28
20130901|2013-01-30 18:00,31,52.9,52.9,52.9,52.9,1
20130901|2013-01-31 04:00,31,52.84,52.84,52.84,52.84,1
20130901|2013-01-31 05:00,31,52.78,52.78,52.78,52.78,1
20130901|2013-01-31 08:30,31,52.59,52.63,52.58,52.58,6
20130901|2013-01-31 09:00,31,52.53,52.53,52.51,52.51,5
20130901|2013-01-31 09:30,31,52.62,52.66,52.62,52.62,3
20130901|2013-01-31 10:00,31,52.55,52.56,52.46,52.46,20
20130901|2013-01-31 10:30,31,52.56,52.69,52.54,52.69,17
20130901|2013-01-31 11:00,31,52.68,52.74,52.68,52.73,16
20130901|2013-01-31 11:30,31,52.73,52.81,52.73,52.79,8
20130901|2013-01-31 12:30,31,52.94,52.94,52.94,52.94,1
20130901|2013-01-31 13:00,31,53,53.01,53,53.01,5
20130901|2013-01-31 13:30,31,53.06,53.22,53.06,53.22,24
20130901|2013-01-31 17:00,1,53.2,53.2,53.16,53.17,7
20130901|2013-01-31 19:00,1,53.1,53.1,53.1,53.1,1
20130901|2013-01-31 23:30,1,53.14,53.14,53.14,53.14,2
20130901|2013-02-01 00:00,1,53.29,53.3,53.29,53.3,2
20130901|2013-02-01 02:00,1,53.35,53.35,53.35,53.35,4
20130901|2013-02-01 02:30,1,53.4,53.4,53.4,53.4,1
20130901|2013-02-01 03:30,1,53.36,53.36,53.34,53.35,5
20130901|2013-02-01 04:30,1,53.64,53.64,53.64,53.64,1
20130901|2013-02-01 05:00,1,53.69,53.69,53.69,53.69,1
20130901|2013-02-01 05:30,1,53.64,53.69,53.63,53.69,5
20130901|2013-02-01 06:00,1,53.67,53.68,53.67,53.67,7
20130901|2013-02-01 06:30,1,53.62,53.62,53.62,53.62,1
20130901|2013-02-01 08:00,1,53.48,53.48,53.48,53.48,1
20130901|2013-02-01 08:30,1,53.54,53.65,53.54,53.65,8
20130901|2013-02-01 09:00,1,53.66,53.66,53.55,53.55,56
20130901|2013-02-01 09:30,1,53.6,53.7,53.57,53.7,59
20130901|2013-02-01 10:00,1,53.67,53.74,53.63,53.74,15
20130901|2013-02-01 10:30,1,53.8,53.81,53.72,53.72,5
20130901|2013-02-01 11:00,1,53.65,53.65,53.6,53.6,3
20130901|2013-02-01 12:00,1,53.46,53.46,53.35,53.35,7
20130901|2013-02-01 12:30,1,53.57,53.57,53.48,53.5,10
20130901|2013-02-01 13:00,1,53.53,53.55,53.5,53.52,10
20130901|2013-02-01 13:30,1,53.53,53.54,53.33,53.34,26
20130901|2013-02-03 17:00,4,53.64,53.64,53.64,53.64,1
20130901|2013-02-03 19:00,4,53.51,53.67,53.51,53.66,7
20130901|2013-02-03 20:00,4,53.71,53.71,53.71,53.71,1
20130901|2013-02-04 03:00,4,53.81,53.9,53.77,53.77,10
20130901|2013-02-04 03:30,4,53.73,53.76,53.73,53.76,2
20130901|2013-02-04 07:30,4,53.79,53.79,53.78,53.78,2
20130901|2013-02-04 08:00,4,53.86,53.86,53.86,53.86,2
20130901|2013-02-04 08:30,4,53.87,53.87,53.87,53.87,1
20130901|2013-02-04 09:00,4,53.8,53.82,53.8,53.82,2
20130901|2013-02-04 09:30,4,53.85,53.92,53.79,53.79,9
20130901|2013-02-04 10:00,4,53.72,53.75,53.68,53.7,17
20130901|2013-02-04 12:30,4,53.55,53.55,53.55,53.55,1
20130901|2013-02-04 13:00,4,53.54,53.56,53.51,53.52,25
20130901|2013-02-04 13:30,4,53.5,53.55,53.39,53.45,119
20130901|2013-02-04 19:00,5,53.37,53.37,53.37,53.37,1
20130901|2013-02-05 00:00,5,53.22,53.22,53.2,53.2,6
20130901|2013-02-05 03:30,5,53.26,53.37,53.26,53.35,4
20130901|2013-02-05 04:00,5,53.34,53.35,53.34,53.35,2
20130901|2013-02-05 04:30,5,53.32,53.32,53.31,53.32,6
20130901|2013-02-05 05:00,5,53.32,53.32,53.3,53.3,5
20130901|2013-02-05 05:30,5,53.3,53.31,53.29,53.29,8
20130901|2013-02-05 06:00,5,53.36,53.37,53.3,53.37,16
20130901|2013-02-05 07:00,5,53.37,53.37,53.37,53.37,4
20130901|2013-02-05 07:30,5,53.29,53.29,53.1,53.1,2
20130901|2013-02-05 09:00,5,53.08,53.2,53.08,53.2,7
20130901|2013-02-05 09:30,5,53.18,53.3,53.16,53.26,38
20130901|2013-02-05 10:00,5,53.25,53.25,53.09,53.12,24
20130901|2013-02-05 10:30,5,53.2,53.41,53.2,53.41,117
20130901|2013-02-05 11:00,5,53.41,53.41,53.29,53.29,11
20130901|2013-02-05 11:30,5,53.31,53.4,53.31,53.35,5
20130901|2013-02-05 12:00,5,53.27,53.31,53.25,53.3,43
20130901|2013-02-05 12:30,5,53.31,53.33,53.28,53.32,16
20130901|2013-02-05 13:00,5,53.33,53.33,53.21,53.21,52
20130901|2013-02-05 13:30,5,53.23,53.31,53.13,53.28,76
20130901|2013-02-05 20:00,6,53.01,53.01,53.01,53.01,1
20130901|2013-02-05 20:30,6,52.96,52.96,52.96,52.96,2
20130901|2013-02-05 21:00,6,52.96,52.96,52.96,52.96,1
20130901|2013-02-05 22:00,6,52.99,52.99,52.98,52.98,2
20130901|2013-02-05 23:00,6,53.02,53.02,53.02,53.02,1
20130901|2013-02-05 23:30,6,53,53,52.97,52.97,2
20130901|2013-02-06 00:00,6,52.9,52.91,52.89,52.91,5
20130901|2013-02-06 00:30,6,52.86,52.93,52.86,52.93,2
20130901|2013-02-06 02:00,6,52.94,52.94,52.94,52.94,1
20130901|2013-02-06 04:00,6,52.84,52.87,52.8,52.87,3
20130901|2013-02-06 04:30,6,52.78,52.78,52.78,52.78,3
20130901|2013-02-06 07:00,6,52.76,52.76,52.76,52.76,1
20130901|2013-02-06 07:30,6,52.81,52.81,52.81,52.81,1
20130901|2013-02-06 08:00,6,52.82,52.82,52.82,52.82,1
20130901|2013-02-06 08:30,6,52.9,52.93,52.85,52.85,41
20130901|2013-02-06 09:00,6,52.85,52.87,52.81,52.85,35
20130901|2013-02-06 09:30,6,52.82,52.94,52.82,52.89,59
20130901|2013-02-06 10:00,6,52.88,52.92,52.82,52.82,6
20130901|2013-02-06 10:30,6,52.88,52.92,52.85,52.92,21
20130901|2013-02-06 11:00,6,52.93,52.95,52.92,52.92,5
20130901|2013-02-06 11:30,6,52.99,52.99,52.92,52.92,4
20130901|2013-02-06 12:00,6,52.88,52.88,52.88,52.88,2
20130901|2013-02-06 12:30,6,52.97,52.98,52.97,52.98,4
20130901|2013-02-06 13:00,6,52.96,52.96,52.94,52.94,22
20130901|2013-02-06 13:30,6,52.9,52.94,52.74,52.78,44
20130901|2013-02-06 17:00,7,52.94,52.94,52.94,52.94,2
20130901|2013-02-06 23:30,7,52.69,52.69,52.69,52.69,1
20130901|2013-02-07 01:30,7,52.52,52.52,52.52,52.52,1
20130901|2013-02-07 02:00,7,52.6,52.6,52.6,52.6,1
20130901|2013-02-07 07:30,7,52.83,52.83,52.83,52.83,1
20130901|2013-02-07 08:00,7,52.78,52.78,52.76,52.76,7
20130901|2013-02-07 08:30,7,52.71,52.8,52.71,52.8,6
20130901|2013-02-07 09:00,7,52.76,52.76,52.73,52.73,5
20130901|2013-02-07 09:30,7,52.73,52.76,52.37,52.44,40
20130901|2013-02-07 10:00,7,52.47,52.49,52.43,52.46,9
20130901|2013-02-07 10:30,7,52.41,52.41,52.33,52.33,6
20130901|2013-02-07 11:00,7,52.46,52.48,52.4,52.42,17
20130901|2013-02-07 11:30,7,52.34,52.4,52.32,52.4,47
20130901|2013-02-07 12:00,7,52.36,52.43,52.36,52.43,20
20130901|2013-02-07 12:30,7,52.4,52.4,52.23,52.23,31
20130901|2013-02-07 13:00,7,52.28,52.4,52.27,52.4,11
20130901|2013-02-07 13:30,7,52.29,52.36,52.25,52.31,25
20130901|2013-02-07 19:00,8,52.55,52.59,52.55,52.59,7
20130901|2013-02-07 19:30,8,52.52,52.53,52.52,52.53,2
20130901|2013-02-08 02:00,8,52.23,52.23,52.23,52.23,1
20130901|2013-02-08 04:00,8,52.2,52.2,52.2,52.2,15
20130901|2013-02-08 08:00,8,52.22,52.22,52.22,52.22,1
20130901|2013-02-08 08:30,8,52.28,52.28,52.28,52.28,27
20130901|2013-02-08 09:00,8,52.23,52.23,52.21,52.22,13
20130901|2013-02-08 09:30,8,52.28,52.31,52.19,52.2,61
20130901|2013-02-08 10:00,8,52.16,52.16,52.07,52.12,35
20130901|2013-02-08 10:30,8,52.18,52.23,52.13,52.17,33
20130901|2013-02-08 11:00,8,52.08,52.19,51.97,51.97,35
20130901|2013-02-08 11:30,8,52,52.13,51.97,51.97,12
20130901|2013-02-08 12:00,8,51.92,51.92,51.91,51.91,2
20130901|2013-02-08 12:30,8,51.91,51.99,51.68,51.68,88
20130901|2013-02-08 13:00,8,51.61,51.85,51.42,51.67,81
20130901|2013-02-08 13:30,8,51.64,51.97,51.6,51.9,187
20130901|2013-02-10 17:00,11,51.54,51.54,51.42,51.42,2
20130901|2013-02-10 19:00,11,51.5,51.5,51.5,51.5,1
20130901|2013-02-11 00:30,11,51.3,51.3,51.3,51.3,1
20130901|2013-02-11 01:30,11,51.32,51.32,51.29,51.29,5
20130901|2013-02-11 02:00,11,51.33,51.33,51.33,51.33,1
20130901|2013-02-11 02:30,11,51.42,51.42,51.42,51.42,1
20130901|2013-02-11 03:00,11,51.36,51.41,51.36,51.41,4
20130901|2013-02-11 03:30,11,51.39,51.4,51.39,51.4,8
20130901|2013-02-11 04:30,11,51.44,51.44,51.44,51.44,1
20130901|2013-02-11 08:00,11,51.59,51.6,51.59,51.6,7
20130901|2013-02-11 08:30,11,51.48,51.48,51.37,51.38,40
20130901|2013-02-11 09:00,11,51.41,51.41,51.37,51.39,7
20130901|2013-02-11 09:30,11,51.42,51.6,51.42,51.58,44
20130901|2013-02-11 10:00,11,51.59,51.64,51.5,51.51,64
20130901|2013-02-11 10:30,11,51.49,51.6,51.49,51.56,14
20130901|2013-02-11 11:00,11,51.56,51.58,51.45,51.46,154
20130901|2013-02-11 11:30,11,51.4,51.48,51.4,51.47,176
20130901|2013-02-11 12:00,11,51.47,51.49,51.36,51.47,109
20130901|2013-02-11 12:30,11,51.42,51.56,51.4,51.56,49
20130901|2013-02-11 13:00,11,51.58,51.8,51.58,51.77,13
20130901|2013-02-11 13:30,11,51.78,51.81,51.68,51.69,35
20130901|2013-02-11 17:00,12,51.73,51.73,51.73,51.73,1
20130901|2013-02-11 19:00,12,51.9,51.9,51.9,51.9,2
20130901|2013-02-11 20:00,12,51.9,51.9,51.9,51.9,7
20130901|2013-02-11 21:30,12,51.75,51.81,51.74,51.81,3
20130901|2013-02-11 23:30,12,51.74,51.74,51.73,51.73,5
20130901|2013-02-12 02:00,12,51.72,51.73,51.72,51.73,8
20130901|2013-02-12 05:30,12,51.87,51.87,51.87,51.87,1
20130901|2013-02-12 06:00,12,51.9,51.9,51.85,51.85,3
20130901|2013-02-12 06:30,12,51.84,51.84,51.84,51.84,1
20130901|2013-02-12 07:30,12,51.75,51.75,51.75,51.75,1
20130901|2013-02-12 08:00,12,51.7,51.73,51.68,51.73,8
20130901|2013-02-12 08:30,12,51.68,51.68,51.52,51.53,44
20130901|2013-02-12 09:00,12,51.54,51.67,51.54,51.57,23
20130901|2013-02-12 09:30,12,51.51,51.52,51.39,51.48,44
20130901|2013-02-12 10:00,12,51.46,51.52,51.45,51.48,183
20130901|2013-02-12 10:30,12,51.5,51.5,51.41,51.46,78
20130901|2013-02-12 11:00,12,51.47,51.5,51.38,51.38,31
20130901|2013-02-12 11:30,12,51.36,51.41,51.36,51.37,22
20130901|2013-02-12 12:00,12,51.37,51.42,51.36,51.41,31
20130901|2013-02-12 12:30,12,51.48,51.6,51.48,51.5,17
20130901|2013-02-12 13:00,12,51.52,51.6,51.52,51.57,30
20130901|2013-02-12 13:30,12,51.56,51.6,51.51,51.52,18
20130901|2013-02-13 02:30,13,51.37,51.38,51.37,51.38,2
20130901|2013-02-13 05:00,13,51.16,51.16,51.08,51.08,40
20130901|2013-02-13 08:00,13,51.37,51.37,51.34,51.36,5
20130901|2013-02-13 09:00,13,51.35,51.36,51.35,51.36,2
20130901|2013-02-13 09:30,13,51.62,51.62,51.62,51.62,1
20130901|2013-02-13 10:00,13,51.63,51.63,51.52,51.56,21
20130901|2013-02-13 10:30,13,51.64,51.65,51.64,51.65,15
20130901|2013-02-13 11:00,13,51.62,52.18,51.62,52.11,48
20130901|2013-02-13 11:30,13,52.02,52.04,52.01,52.04,8
20130901|2013-02-13 12:00,13,52.11,52.11,52.11,52.11,1
20130901|2013-02-13 12:30,13,52.01,52.01,52.01,52.01,1
20130901|2013-02-13 13:30,13,51.89,52.11,51.88,51.89,27
20130901|2013-02-13 17:00,14,51.92,52.02,51.89,52,5
20130901|2013-02-14 04:00,14,51.8,51.8,51.8,51.8,1
20130901|2013-02-14 07:00,14,51.84,51.84,51.84,51.84,3
20130901|2013-02-14 07:30,14,51.65,51.65,51.65,51.65,1
20130901|2013-02-14 08:00,14,51.5,51.5,51.5,51.5,1
20130901|2013-02-14 09:00,14,51.59,51.74,51.58,51.74,5
20130901|2013-02-14 09:30,14,51.82,51.85,51.7,51.7,20
20130901|2013-02-14 10:00,14,51.64,51.86,51.64,51.86,24
20130901|2013-02-14 10:30,14,51.86,51.98,51.8,51.98,118
20130901|2013-02-14 11:00,14,51.97,51.99,51.81,51.88,51
20130901|2013-02-14 11:30,14,51.9,51.9,51.83,51.84,6
20130901|2013-02-14 13:00,14,51.97,52,51.94,52,9
20130901|2013-02-14 13:30,14,52,52.03,51.99,51.99,9
20130901|2013-02-15 02:00,15,52.1,52.1,52.1,52.1,1
20130901|2013-02-15 02:30,15,52.08,52.08,52.08,52.08,1
20130901|2013-02-15 03:30,15,52.04,52.08,52.04,52.08,19
20130901|2013-02-15 04:00,15,52.1,52.1,52.1,52.1,2
20130901|2013-02-15 05:30,15,52.14,52.14,52.14,52.14,1
20130901|2013-02-15 07:00,15,52.11,52.16,52.11,52.16,3
20130901|2013-02-15 07:30,15,52.14,52.19,52.13,52.16,23
20130901|2013-02-15 08:00,15,52.11,52.11,51.93,51.93,33
20130901|2013-02-15 08:30,15,51.95,51.95,51.95,51.95,3
20130901|2013-02-15 09:00,15,52.03,52.03,51.94,51.98,15
20130901|2013-02-15 09:30,15,51.95,51.95,51.83,51.9,7
20130901|2013-02-15 10:00,15,52.07,52.15,52.07,52.15,13
20130901|2013-02-15 10:30,15,52.06,52.06,52.01,52.01,7
20130901|2013-02-15 11:00,15,51.89,51.89,51.76,51.76,5
20130901|2013-02-15 11:30,15,51.76,51.83,51.76,51.8,9
20130901|2013-02-15 12:00,15,51.8,51.96,51.8,51.96,17
20130901|2013-02-15 12:30,15,51.99,52.02,51.94,52.02,7
20130901|2013-02-15 13:00,15,51.98,51.98,51.9,51.93,92
20130901|2013-02-15 13:30,15,52,52.02,51.89,51.93,17
20130901|2013-02-18 19:00,19,52.22,52.33,52.19,52.19,9
20130901|2013-02-18 20:00,19,52.3,52.3,52.3,52.3,1
20130901|2013-02-18 23:00,19,52.26,52.26,52.25,52.25,6
20130901|2013-02-19 01:00,19,52.32,52.32,52.32,52.32,1
20130901|2013-02-19 02:30,19,52.36,52.36,52.32,52.34,26
20130901|2013-02-19 03:00,19,52.34,52.34,52.34,52.34,1
20130901|2013-02-19 03:30,19,52.4,52.4,52.4,52.4,1
20130901|2013-02-19 04:00,19,52.42,52.42,52.3,52.3,15
20130901|2013-02-19 04:30,19,52.31,52.33,52.29,52.29,3
20130901|2013-02-19 05:00,19,52.31,52.34,52.31,52.34,2
20130901|2013-02-19 05:30,19,52.3,52.3,52.3,52.3,2
20130901|2013-02-19 07:00,19,52.17,52.17,52.17,52.17,2
20130901|2013-02-19 08:00,19,52.22,52.22,52.2,52.2,5
20130901|2013-02-19 08:30,19,52.34,52.35,52.3,52.35,24
20130901|2013-02-19 09:00,19,52.26,52.27,52.26,52.26,5
20130901|2013-02-19 09:30,19,52.28,52.49,52.28,52.38,24
20130901|2013-02-19 10:00,19,52.35,52.37,52.26,52.32,60
20130901|2013-02-19 10:30,19,52.29,52.44,52.23,52.44,182
20130901|2013-02-19 11:00,19,52.44,52.7,52.43,52.66,376
20130901|2013-02-19 11:30,19,52.73,52.78,52.68,52.71,51
20130901|2013-02-19 12:00,19,52.74,52.84,52.74,52.84,6
20130901|2013-02-19 12:30,19,52.7,52.7,52.61,52.61,4
20130901|2013-02-19 13:00,19,52.62,52.7,52.62,52.66,49
20130901|2013-02-19 13:30,19,52.72,52.76,52.66,52.66,5
20130901|2013-02-19 19:00,20,52.64,52.66,52.61,52.66,23
20130901|2013-02-19 19:30,20,52.68,52.69,52.66,52.69,10
20130901|2013-02-19 20:00,20,52.62,52.62,52.62,52.62,1
20130901|2013-02-19 20:30,20,52.7,52.7,52.7,52.7,1
20130901|2013-02-19 21:00,20,52.7,52.7,52.69,52.69,2
20130901|2013-02-19 21:30,20,52.71,52.71,52.71,52.71,1
20130901|2013-02-20 03:00,20,52.85,52.85,52.85,52.85,1
20130901|2013-02-20 06:00,20,52.64,52.65,52.62,52.62,7
20130901|2013-02-20 06:30,20,52.62,52.62,52.58,52.59,5
20130901|2013-02-20 07:00,20,52.63,52.63,52.57,52.57,3
20130901|2013-02-20 07:30,20,52.81,52.82,52.67,52.67,5
20130901|2013-02-20 08:00,20,52.67,52.67,52.67,52.67,1
20130901|2013-02-20 08:30,20,52.53,52.57,52.53,52.57,2
20130901|2013-02-20 09:00,20,52.48,52.5,52.46,52.46,12
20130901|2013-02-20 09:30,20,52.44,52.44,52.25,52.26,26
20130901|2013-02-20 10:00,20,52.3,52.4,52.3,52.4,15
20130901|2013-02-20 10:30,20,52.4,52.54,52.39,52.5,95
20130901|2013-02-20 11:00,20,52.57,52.67,52.48,52.67,10
20130901|2013-02-20 11:30,20,52.68,52.74,52.61,52.61,23
20130901|2013-02-20 12:00,20,52.68,52.68,52.68,52.68,3
20130901|2013-02-20 12:30,20,52.7,52.7,52.52,52.52,16
20130901|2013-02-20 13:00,20,52.57,52.62,52.45,52.45,15
20130901|2013-02-20 13:30,20,52.37,52.42,52.33,52.42,5
20130901|2013-02-20 18:30,21,52.14,52.14,52.14,52.14,1
20130901|2013-02-20 19:30,21,51.99,51.99,51.99,51.99,1
20130901|2013-02-20 20:00,21,52.06,52.09,52.05,52.09,5
20130901|2013-02-20 20:30,21,51.99,52,51.99,52,3
20130901|2013-02-20 21:00,21,51.92,51.92,51.92,51.92,1
20130901|2013-02-20 21:30,21,51.94,51.98,51.94,51.95,3
20130901|2013-02-20 23:30,21,51.8,51.8,51.8,51.8,1
20130901|2013-02-21 02:00,21,52.15,52.15,52.15,52.15,2
20130901|2013-02-21 03:30,21,52.08,52.08,52,52,4
20130901|2013-02-21 04:00,21,51.98,51.98,51.95,51.95,15
20130901|2013-02-21 04:30,21,51.99,51.99,51.99,51.99,1
20130901|2013-02-21 05:00,21,51.84,51.84,51.84,51.84,2
20130901|2013-02-21 05:30,21,51.8,51.8,51.8,51.8,1
20130901|2013-02-21 06:30,21,51.94,51.94,51.94,51.94,2
20130901|2013-02-21 07:00,21,51.9,51.9,51.9,51.9,11
20130901|2013-02-21 07:30,21,51.96,51.96,51.96,51.96,20
20130901|2013-02-21 08:00,21,51.96,51.96,51.96,51.96,69
20130901|2013-02-21 08:30,21,51.8,51.8,51.75,51.75,10
20130901|2013-02-21 09:00,21,51.73,51.89,51.72,51.81,23
20130901|2013-02-21 09:30,21,51.88,52.01,51.81,51.81,28
20130901|2013-02-21 10:00,21,51.9,51.9,51.53,51.53,21
20130901|2013-02-21 10:30,21,51.6,51.69,51.6,51.69,27
20130901|2013-02-21 11:00,21,51.79,51.87,51.75,51.86,14
20130901|2013-02-21 11:30,21,51.88,51.9,51.85,51.9,8
20130901|2013-02-21 12:00,21,51.94,51.94,51.84,51.84,10
20130901|2013-02-21 12:30,21,51.83,51.83,51.77,51.81,11
20130901|2013-02-21 13:00,21,51.76,51.77,51.73,51.77,4
20130901|2013-02-21 13:30,21,51.76,51.79,51.66,51.66,19
20130901|2013-02-21 17:00,22,51.7,51.7,51.7,51.7,1
20130901|2013-02-21 18:00,22,51.61,51.61,51.61,51.61,3
20130901|2013-02-21 19:30,22,51.85,51.85,51.85,51.85,1
20130901|2013-02-21 20:00,22,51.8,51.8,51.8,51.8,1
20130901|2013-02-21 20:30,22,51.82,51.82,51.82,51.82,1
20130901|2013-02-21 21:30,22,52.06,52.12,52.02,52.1,6
20130901|2013-02-22 00:00,22,52.12,52.16,52.12,52.16,2
20130901|2013-02-22 00:30,22,52.11,52.11,52.11,52.11,1
20130901|2013-02-22 05:00,22,51.9,51.9,51.9,51.9,2
20130901|2013-02-22 05:30,22,51.9,51.9,51.9,51.9,6
20130901|2013-02-22 07:00,22,51.79,51.79,51.74,51.74,2
20130901|2013-02-22 07:30,22,51.73,51.73,51.73,51.73,2
20130901|2013-02-22 08:00,22,51.7,51.7,51.7,51.7,1
20130901|2013-02-22 08:30,22,51.83,51.83,51.64,51.77,14
20130901|2013-02-22 09:00,22,51.75,51.75,51.75,51.75,3
20130901|2013-02-22 09:30,22,51.56,51.56,51.49,51.49,7
20130901|2013-02-22 10:00,22,51.41,51.41,51.25,51.28,19
20130901|2013-02-22 10:30,22,51.33,51.33,51.11,51.18,8
20130901|2013-02-22 11:00,22,51.16,51.21,50.98,51,112
20130901|2013-02-22 11:30,22,51.01,51.18,50.98,51.08,20
20130901|2013-02-22 12:00,22,51.09,51.09,51.06,51.06,7
20130901|2013-02-22 12:30,22,51.06,51.07,50.98,51.04,37
20130901|2013-02-22 13:00,22,51.02,51.14,50.93,51.09,37
20130901|2013-02-22 13:30,22,51.03,51.05,50.87,50.87,43
20130901|2013-02-24 18:00,25,50.68,50.68,50.68,50.68,1
20130901|2013-02-24 19:00,25,50.94,51,50.93,50.98,11
20130901|2013-02-24 21:00,25,50.58,50.58,50.58,50.58,1
20130901|2013-02-24 21:30,25,50.62,50.62,50.61,50.61,3
20130901|2013-02-24 22:30,25,50.57,50.57,50.57,50.57,8
20130901|2013-02-24 23:00,25,50.62,50.62,50.61,50.61,5
20130901|2013-02-25 00:30,25,50.6,50.6,50.5,50.5,60
20130901|2013-02-25 03:30,25,50.44,50.44,50.44,50.44,1
20130901|2013-02-25 05:00,25,50.84,50.84,50.84,50.84,2
20130901|2013-02-25 06:00,25,50.65,50.65,50.65,50.65,1
20130901|2013-02-25 06:30,25,50.73,50.73,50.59,50.6,83
20130901|2013-02-25 07:00,25,50.6,50.6,50.56,50.59,42
20130901|2013-02-25 07:30,25,50.64,50.64,50.64,50.64,1
20130901|2013-02-25 08:00,25,50.63,50.66,50.57,50.66,80
20130901|2013-02-25 08:30,25,50.66,50.68,50.49,50.49,33
20130901|2013-02-25 09:00,25,50.5,50.5,50.42,50.45,7
20130901|2013-02-25 09:30,25,50.44,50.47,50.27,50.33,84
20130901|2013-02-25 10:00,25,50.29,50.29,50.08,50.12,47
20130901|2013-02-25 10:30,25,50.09,50.38,50,50.38,75
20130901|2013-02-25 11:00,25,50.39,50.44,50.34,50.41,91
20130901|2013-02-25 11:30,25,50.45,50.46,50.32,50.35,130
20130901|2013-02-25 12:00,25,50.36,50.42,50.36,50.41,18
20130901|2013-02-25 12:30,25,50.42,50.52,50.42,50.52,37
20130901|2013-02-25 13:00,25,50.57,50.57,50.47,50.5,17
20130901|2013-02-25 13:30,25,50.5,50.79,50.49,50.79,46
20130901|2013-02-25 19:00,26,50.66,50.66,50.66,50.66,1
20130901|2013-02-25 23:00,26,50.23,50.23,50.23,50.23,1
20130901|2013-02-25 23:30,26,50.17,50.17,50.15,50.15,2
20130901|2013-02-26 00:30,26,50.21,50.22,50.15,50.15,41
20130901|2013-02-26 04:30,26,50.25,50.25,50.25,50.25,1
20130901|2013-02-26 06:30,26,50.21,50.24,50.21,50.24,5
20130901|2013-02-26 07:30,26,50.31,50.31,50.24,50.27,4
20130901|2013-02-26 08:00,26,50.32,50.41,50.32,50.41,2
20130901|2013-02-26 08:30,26,50.39,50.4,50.25,50.25,24
20130901|2013-02-26 09:00,26,50.4,50.53,50.4,50.53,10
20130901|2013-02-26 09:30,26,50.32,50.32,50.18,50.23,59
20130901|2013-02-26 10:00,26,50.29,50.29,50.14,50.18,45
20130901|2013-02-26 10:30,26,50.12,50.15,50.08,50.12,45
20130901|2013-02-26 11:00,26,50.07,50.1,49.99,49.99,28
20130901|2013-02-26 11:30,26,49.97,49.99,49.9,49.9,33
20130901|2013-02-26 12:00,26,49.76,49.77,49.76,49.77,2
20130901|2013-02-26 12:30,26,49.75,49.82,49.75,49.82,37
20130901|2013-02-26 13:00,26,49.9,49.9,49.86,49.87,8
20130901|2013-02-26 13:30,26,49.74,49.81,49.7,49.75,90
20130901|2013-02-26 17:00,27,49.9,49.9,49.9,49.9,3
20130901|2013-02-27 02:00,27,49.89,49.89,49.89,49.89,1
20130901|2013-02-27 02:30,27,49.97,49.97,49.97,49.97,5
20130901|2013-02-27 03:00,27,49.97,49.97,49.94,49.94,20
20130901|2013-02-27 03:30,27,49.89,49.89,49.89,49.89,1
20130901|2013-02-27 04:00,27,49.89,49.89,49.89,49.89,10
20130901|2013-02-27 05:30,27,49.92,49.92,49.91,49.91,4
20130901|2013-02-27 07:30,27,50.01,50.03,49.99,50.03,6
20130901|2013-02-27 08:00,27,50.04,50.18,50.04,50.18,5
20130901|2013-02-27 08:30,27,49.96,50.02,49.96,50.02,2
20130901|2013-02-27 09:00,27,50.03,50.07,49.99,49.99,11
20130901|2013-02-27 09:30,27,49.89,49.89,49.77,49.77,27
20130901|2013-02-27 10:00,27,49.77,49.77,49.77,49.77,5
20130901|2013-02-27 10:30,27,49.69,49.69,49.62,49.62,12
20130901|2013-02-27 11:00,27,49.72,49.77,49.72,49.77,12
20130901|2013-02-27 11:30,27,49.77,50.04,49.77,50.03,22
20130901|2013-02-27 12:00,27,50.17,50.18,50.05,50.05,5
20130901|2013-02-27 12:30,27,50,50,50,50,2
20130901|2013-02-27 13:00,27,50,50.02,50,50.02,4
20130901|2013-02-27 13:30,27,50.03,50.14,49.91,49.91,273
20130901|2013-02-27 17:00,28,49.95,49.97,49.95,49.97,4
20130901|2013-02-27 20:00,28,49.96,49.96,49.96,49.96,1
20130901|2013-02-27 20:30,28,49.92,49.95,49.92,49.95,3
20130901|2013-02-27 22:00,28,49.73,49.76,49.73,49.76,5
20130901|2013-02-27 23:00,28,49.76,49.76,49.76,49.76,2
20130901|2013-02-28 00:30,28,49.6,49.6,49.6,49.6,1
20130901|2013-02-28 02:30,28,49.65,49.65,49.65,49.65,1
20130901|2013-02-28 03:30,28,49.66,49.68,49.66,49.68,6
20130901|2013-02-28 04:00,28,49.71,49.71,49.71,49.71,1
20130901|2013-02-28 04:30,28,49.71,49.71,49.71,49.71,24
20130901|2013-02-28 07:00,28,49.68,49.81,49.68,49.77,16
20130901|2013-02-28 07:30,28,49.84,49.89,49.69,49.69,8
20130901|2013-02-28 08:00,28,49.82,49.82,49.78,49.78,4
20130901|2013-02-28 08:30,28,49.86,49.86,49.86,49.86,1
20130901|2013-02-28 09:00,28,49.94,49.94,49.92,49.92,3
20130901|2013-02-28 09:30,28,49.91,49.95,49.87,49.88,33
20130901|2013-02-28 10:00,28,49.74,49.75,49.64,49.64,12
20130901|2013-02-28 10:30,28,49.62,49.67,49.5,49.53,35
20130901|2013-02-28 11:00,28,49.59,49.65,49.5,49.53,30
20130901|2013-02-28 11:30,28,49.58,49.59,49.54,49.54,4
20130901|2013-02-28 12:00,28,49.5,49.5,49.48,49.48,20
20130901|2013-02-28 12:30,28,49.47,49.47,49.41,49.42,8
20130901|2013-02-28 13:00,28,49.4,49.4,49.36,49.36,106
20130901|2013-02-28 13:30,28,49.35,49.42,49.17,49.2,35
20130901|2013-02-28 17:00,1,49.3,49.3,49.3,49.3,1
20130901|2013-02-28 18:00,1,49.26,49.26,49.26,49.26,1
20130901|2013-02-28 19:30,1,49.26,49.33,49.25,49.33,11
20130901|2013-02-28 20:00,1,49.33,49.38,49.32,49.38,3
20130901|2013-02-28 20:30,1,49.38,49.38,49.38,49.38,1
20130901|2013-02-28 22:00,1,49.27,49.27,49.27,49.27,1
20130901|2013-02-28 23:00,1,49.27,49.27,49.27,49.27,1
20130901|2013-03-01 01:30,1,49.51,49.51,49.51,49.51,1
20130901|2013-03-01 02:00,1,49.46,49.46,49.46,49.46,1
20130901|2013-03-01 03:30,1,49.32,49.32,49.26,49.26,4
20130901|2013-03-01 04:30,1,49,49,49,49,2
20130901|2013-03-01 05:00,1,49,49,49,49,7
20130901|2013-03-01 06:00,1,49.05,49.05,49,49,2
20130901|2013-03-01 06:30,1,49,49,49,49,2
20130901|2013-03-01 07:00,1,49,49,49,49,11
20130901|2013-03-01 08:00,1,48.9,48.9,48.9,48.9,5
20130901|2013-03-01 08:30,1,48.93,48.93,48.79,48.82,29
20130901|2013-03-01 09:00,1,48.83,49.02,48.83,49,257
20130901|2013-03-01 09:30,1,49,49.06,48.97,49.05,55
20130901|2013-03-01 10:00,1,49.02,49.07,48.96,48.97,33
20130901|2013-03-01 10:30,1,48.87,48.94,48.87,48.92,6
20130901|2013-03-01 11:00,1,49.01,49.02,49,49,19
20130901|2013-03-01 11:30,1,48.93,49.03,48.93,48.99,3
20130901|2013-03-01 12:00,1,48.99,49.05,48.92,49.01,50
20130901|2013-03-01 12:30,1,49.03,49.46,49.03,49.46,220
20130901|2013-03-01 13:00,1,49.43,49.62,49.43,49.62,9
20130901|2013-03-01 13:30,1,49.55,49.85,49.51,49.81,88
20130901|2013-03-03 17:00,4,49.83,49.83,49.83,49.83,5
20130901|2013-03-03 22:00,4,49.85,49.85,49.85,49.85,2
20130901|2013-03-04 03:30,4,49.64,49.64,49.54,49.55,110
20130901|2013-03-04 04:00,4,49.67,49.67,49.67,49.67,3
20130901|2013-03-04 05:30,4,49.85,49.89,49.85,49.89,9
20130901|2013-03-04 06:00,4,49.88,49.91,49.84,49.91,9
20130901|2013-03-04 06:30,4,49.92,49.93,49.92,49.93,19
20130901|2013-03-04 07:00,4,49.77,49.8,49.77,49.8,10
20130901|2013-03-04 08:30,4,49.74,49.86,49.74,49.86,22
20130901|2013-03-04 09:00,4,49.92,49.99,49.92,49.99,51
20130901|2013-03-04 09:30,4,50,50,49.87,49.87,24
20130901|2013-03-04 10:00,4,49.93,50.1,49.93,50.1,152
20130901|2013-03-04 10:30,4,50.06,50.1,49.95,49.95,4
20130901|2013-03-04 11:00,4,49.79,50.06,49.79,50.06,2
20130901|2013-03-04 11:30,4,50.05,50.22,50.05,50.12,61
20130901|2013-03-04 12:00,4,49.96,50.11,49.96,50.11,19
20130901|2013-03-04 12:30,4,50.13,50.2,50.11,50.2,10
20130901|2013-03-04 13:00,4,50.25,50.39,50.25,50.33,40
20130901|2013-03-04 13:30,4,50.29,50.36,50.19,50.36,8
20130901|2013-03-04 17:30,5,50.31,50.31,50.31,50.31,1
20130901|2013-03-04 18:00,5,50.43,50.43,50.43,50.43,2
20130901|2013-03-04 18:30,5,50.41,50.41,50.41,50.41,2
20130901|2013-03-04 19:00,5,50.42,50.42,50.42,50.42,1
20130901|2013-03-04 19:30,5,50.61,50.65,50.61,50.65,2
20130901|2013-03-04 20:00,5,50.56,50.56,50.53,50.53,3
20130901|2013-03-04 21:00,5,50.5,50.5,50.5,50.5,2
20130901|2013-03-05 00:00,5,50.35,50.35,50.27,50.27,10
20130901|2013-03-05 00:30,5,50.28,50.28,50.25,50.26,3
20130901|2013-03-05 01:00,5,50.27,50.33,50.27,50.29,4
20130901|2013-03-05 01:30,5,50.38,50.44,50.38,50.44,3
20130901|2013-03-05 02:00,5,50.44,50.44,50.44,50.44,1
20130901|2013-03-05 04:00,5,50.3,50.35,50.27,50.35,37
20130901|2013-03-05 06:30,5,50.29,50.29,50.29,50.29,1
20130901|2013-03-05 07:00,5,50.28,50.32,50.28,50.32,3
20130901|2013-03-05 08:00,5,50.38,50.56,50.38,50.43,11
20130901|2013-03-05 08:30,5,50.55,50.65,50.55,50.65,5
20130901|2013-03-05 09:00,5,50.62,50.62,50.48,50.48,6
20130901|2013-03-05 09:30,5,50.66,50.68,50.59,50.67,6
20130901|2013-03-05 10:00,5,50.55,50.55,50.55,50.55,1
20130901|2013-03-05 10:30,5,50.48,50.48,50.43,50.43,6
20130901|2013-03-05 11:00,5,50.34,50.43,50.34,50.38,22
20130901|2013-03-05 12:00,5,50.39,50.54,50.37,50.5,31
20130901|2013-03-05 12:30,5,50.44,50.47,50.24,50.25,23
20130901|2013-03-05 13:00,5,50.32,50.32,50.23,50.29,37
20130901|2013-03-05 13:30,5,50.3,50.31,50.13,50.18,166
20130901|2013-03-05 17:00,6,50.2,50.38,50.2,50.32,10
20130901|2013-03-05 18:30,6,50.32,50.32,50.26,50.26,8
20130901|2013-03-05 19:00,6,50.23,50.23,50.16,50.18,20
20130901|2013-03-05 19:30,6,50.3,50.3,50.26,50.26,4
20130901|2013-03-05 20:30,6,50.25,50.38,50.25,50.38,9
20130901|2013-03-05 23:30,6,50.33,50.33,50.33,50.33,1
20130901|2013-03-06 01:00,6,50.39,50.39,50.39,50.39,1
20130901|2013-03-06 01:30,6,50.28,50.28,50.28,50.28,3
20130901|2013-03-06 05:00,6,50.32,50.32,50.32,50.32,1
20130901|2013-03-06 07:00,6,50.25,50.36,50.25,50.36,11
20130901|2013-03-06 09:00,6,50.28,50.3,50.06,50.1,8
20130901|2013-03-06 09:30,6,50.09,50.47,50.09,50.33,91
20130901|2013-03-06 10:00,6,50.28,50.28,50.25,50.25,6
20130901|2013-03-06 10:30,6,50.19,50.31,50.18,50.31,12
20130901|2013-03-06 11:00,6,50.23,50.25,50.23,50.25,7
20130901|2013-03-06 11:30,6,50.26,50.26,50.26,50.26,11
20130901|2013-03-06 12:00,6,50.19,50.19,50.19,50.19,1
20130901|2013-03-06 12:30,6,50.15,50.15,50.15,50.15,1
20130901|2013-03-06 13:00,6,50.19,50.25,50.18,50.18,14
20130901|2013-03-06 13:30,6,50.29,50.39,50.29,50.36,10
20130901|2013-03-06 21:00,7,50,50.03,50,50,30
20130901|2013-03-06 21:30,7,50,50,50,50,5
20130901|2013-03-07 00:30,7,50.06,50.06,50.06,50.06,2
20130901|2013-03-07 01:30,7,50.19,50.3,50.19,50.3,6
20130901|2013-03-07 07:30,7,50.39,50.39,50.39,50.39,2
20130901|2013-03-07 08:30,7,50.38,50.38,50.38,50.38,2
20130901|2013-03-07 09:00,7,50.37,50.46,50.37,50.42,3
20130901|2013-03-07 09:30,7,50.42,50.45,50.36,50.44,46
20130901|2013-03-07 10:00,7,50.4,50.4,50.35,50.36,16
20130901|2013-03-07 10:30,7,50.37,50.37,50.37,50.37,1
20130901|2013-03-07 11:00,7,50.4,50.7,50.4,50.7,22
20130901|2013-03-07 11:30,7,50.69,50.69,50.6,50.68,66
20130901|2013-03-07 12:00,7,50.67,50.67,50.67,50.67,1
20130901|2013-03-07 12:30,7,50.72,50.72,50.72,50.72,3
20130901|2013-03-07 13:00,7,50.76,50.76,50.67,50.73,15
20130901|2013-03-07 13:30,7,50.68,50.72,50.55,50.68,40
20130901|2013-03-07 17:00,8,50.69,50.69,50.69,50.69,1
20130901|2013-03-07 19:00,8,50.57,50.79,50.52,50.52,84
20130901|2013-03-07 19:30,8,50.57,50.6,50.5,50.51,155
20130901|2013-03-07 20:00,8,50.51,50.52,50.5,50.51,41
20130901|2013-03-07 20:30,8,50.51,50.51,50.48,50.48,30
20130901|2013-03-07 21:00,8,50.51,50.52,50.47,50.49,50
20130901|2013-03-07 22:00,8,50.59,50.59,50.59,50.59,1
20130901|2013-03-07 23:30,8,50.59,50.59,50.55,50.56,45
20130901|2013-03-08 04:30,8,50.66,50.66,50.66,50.66,1
20130901|2013-03-08 07:30,8,50.42,50.42,50.41,50.41,2
20130901|2013-03-08 08:00,8,50.38,50.51,50.38,50.51,50
20130901|2013-03-08 08:30,8,50.48,50.53,50.48,50.53,3
20130901|2013-03-08 09:00,8,50.51,50.58,50.51,50.57,3
20130901|2013-03-08 09:30,8,50.55,50.57,50.27,50.31,186
20130901|2013-03-08 10:00,8,50.25,50.25,50.16,50.16,31
20130901|2013-03-08 10:30,8,50.16,50.21,50.16,50.21,18
20130901|2013-03-08 11:00,8,50.13,50.13,49.98,50.11,14
20130901|2013-03-08 11:30,8,50.1,50.25,50.1,50.25,29
20130901|2013-03-08 12:00,8,50.39,50.45,50.39,50.44,6
20130901|2013-03-08 12:30,8,50.45,50.45,50.45,50.45,1
20130901|2013-03-08 13:00,8,50.3,50.45,50.26,50.45,139
20130901|2013-03-08 13:30,8,50.31,50.4,50.19,50.19,144
20130901|2013-03-10 18:30,11,50.27,50.27,50.27,50.27,1
20130901|2013-03-10 20:00,11,50.27,50.27,50.27,50.27,8
20130901|2013-03-10 20:30,11,50.27,50.28,50.2,50.27,91
20130901|2013-03-10 21:00,11,50.27,50.29,50.25,50.27,19
20130901|2013-03-10 21:30,11,50.3,50.3,50.2,50.2,30
20130901|2013-03-11 01:00,11,50.07,50.11,50.02,50.06,25
20130901|2013-03-11 01:30,11,50.02,50.02,50.02,50.02,2
20130901|2013-03-11 04:30,11,50.17,50.2,50.17,50.2,28
20130901|2013-03-11 05:00,11,50.21,50.21,50.19,50.19,12
20130901|2013-03-11 06:30,11,50.35,50.35,50.29,50.29,2
20130901|2013-03-11 08:30,11,50.22,50.23,50.22,50.23,2
20130901|2013-03-11 09:30,11,50.37,50.48,50.25,50.29,169
20130901|2013-03-11 10:00,11,50.23,50.23,50.23,50.23,107
20130901|2013-03-11 10:30,11,50.39,50.39,50.31,50.33,10
20130901|2013-03-11 11:00,11,50.54,50.54,50.54,50.54,13
20130901|2013-03-11 11:30,11,50.46,50.46,50.45,50.45,3
20130901|2013-03-11 12:00,11,50.41,50.46,50.39,50.4,85
20130901|2013-03-11 12:30,11,50.29,50.29,50.29,50.29,10
20130901|2013-03-11 13:00,11,50.35,50.39,50.28,50.28,21
20130901|2013-03-11 13:30,11,50.3,50.36,50.29,50.32,17
20130901|2013-03-11 17:00,12,50.24,50.24,50.24,50.24,4
20130901|2013-03-11 20:00,12,50.18,50.18,50.18,50.18,24
20130901|2013-03-11 21:00,12,50.1,50.1,50.1,50.1,1
20130901|2013-03-11 21:30,12,49.99,49.99,49.99,49.99,5
20130901|2013-03-12 01:30,12,49.97,49.97,49.97,49.97,1
20130901|2013-03-12 05:00,12,49.96,49.96,49.96,49.96,2
20130901|2013-03-12 07:30,12,50.09,50.14,50.09,50.13,74
20130901|2013-03-12 08:00,12,50.19,50.25,50.16,50.25,22
20130901|2013-03-12 08:30,12,50.28,50.3,50.2,50.23,131
20130901|2013-03-12 09:00,12,50.25,50.33,50.24,50.31,33
20130901|2013-03-12 09:30,12,50.31,50.31,50.22,50.3,69
20130901|2013-03-12 10:00,12,50.3,50.3,50.16,50.16,52
20130901|2013-03-12 10:30,12,50.15,50.15,50.04,50.04,23
20130901|2013-03-12 11:00,12,50.03,50.04,49.89,49.89,97
20130901|2013-03-12 11:30,12,49.91,50.05,49.91,49.99,6
20130901|2013-03-12 12:00,12,49.97,50.03,49.97,50.03,69
20130901|2013-03-12 13:00,12,49.87,49.99,49.86,49.99,40
20130901|2013-03-12 13:30,12,49.97,50.04,49.94,49.95,149
20130901|2013-03-12 20:00,13,50.05,50.05,49.8,49.8,9
20130901|2013-03-12 20:30,13,49.84,49.84,49.75,49.75,37
20130901|2013-03-12 21:00,13,49.75,49.82,49.74,49.82,10
20130901|2013-03-12 22:00,13,49.83,49.83,49.83,49.83,1
20130901|2013-03-12 22:30,13,49.84,49.84,49.84,49.84,2
20130901|2013-03-13 01:30,13,49.72,49.72,49.72,49.72,2
20130901|2013-03-13 02:00,13,49.76,49.76,49.76,49.76,1
20130901|2013-03-13 03:00,13,49.76,49.78,49.75,49.78,19
20130901|2013-03-13 03:30,13,49.79,49.83,49.77,49.8,46
20130901|2013-03-13 04:00,13,49.82,49.82,49.74,49.76,23
20130901|2013-03-13 06:30,13,49.75,49.75,49.55,49.55,116
20130901|2013-03-13 07:00,13,49.58,49.6,49.56,49.58,29
20130901|2013-03-13 07:30,13,49.66,49.66,49.66,49.66,1
20130901|2013-03-13 08:00,13,49.76,49.76,49.71,49.75,3
20130901|2013-03-13 08:30,13,49.71,49.76,49.71,49.76,13
20130901|2013-03-13 09:00,13,49.65,49.65,49.58,49.59,8
20130901|2013-03-13 09:30,13,49.59,49.62,49.57,49.57,12
20130901|2013-03-13 10:00,13,49.54,49.54,49.49,49.51,5
20130901|2013-03-13 10:30,13,49.46,49.47,49.38,49.42,107
20130901|2013-03-13 11:00,13,49.42,49.43,49.25,49.29,57
20130901|2013-03-13 11:30,13,49.36,49.42,49.34,49.34,25
20130901|2013-03-13 12:00,13,49.4,49.47,49.39,49.47,14
20130901|2013-03-13 12:30,13,49.53,49.55,49.52,49.55,44
20130901|2013-03-13 13:00,13,49.52,49.58,49.52,49.57,15
20130901|2013-03-13 13:30,13,49.67,49.86,49.55,49.55,443
20130901|2013-03-13 17:00,14,49.68,49.76,49.66,49.68,35
20130901|2013-03-13 18:00,14,49.8,49.8,49.8,49.8,1
20130901|2013-03-13 19:30,14,49.84,49.84,49.84,49.84,2
20130901|2013-03-13 20:00,14,49.69,49.69,49.48,49.58,8
20130901|2013-03-13 20:30,14,49.54,49.54,49.54,49.54,1
20130901|2013-03-13 23:30,14,49.56,49.56,49.55,49.55,2
20130901|2013-03-14 00:30,14,49.41,49.41,49.25,49.25,29
20130901|2013-03-14 02:30,14,49.42,49.42,49.42,49.42,1
20130901|2013-03-14 03:30,14,49.57,49.57,49.57,49.57,1
20130901|2013-03-14 06:30,14,49.2,49.36,49.2,49.36,22
20130901|2013-03-14 07:00,14,49.35,49.36,49.33,49.33,17
20130901|2013-03-14 07:30,14,49.31,49.37,49.28,49.29,17
20130901|2013-03-14 08:00,14,49.39,49.45,49.39,49.45,7
20130901|2013-03-14 08:30,14,49.46,49.46,49.46,49.46,5
20130901|2013-03-14 09:00,14,49.55,49.56,49.51,49.55,54
20130901|2013-03-14 09:30,14,49.39,49.39,49.28,49.31,13
20130901|2013-03-14 10:00,14,49.32,49.49,49.28,49.42,50
20130901|2013-03-14 10:30,14,49.34,49.39,49.34,49.39,6
20130901|2013-03-14 11:00,14,49.37,49.39,49.35,49.39,5
20130901|2013-03-14 11:30,14,49.33,49.35,49.3,49.35,10
20130901|2013-03-14 12:00,14,49.35,49.38,49.31,49.31,11
20130901|2013-03-14 12:30,14,49.26,49.32,49.23,49.25,53
20130901|2013-03-14 13:00,14,49.25,49.27,49.22,49.27,19
20130901|2013-03-14 13:30,14,49.33,49.55,49.3,49.55,85
20130901|2013-03-14 19:30,15,49.59,49.59,49.59,49.59,2
20130901|2013-03-14 20:30,15,49.56,49.56,49.56,49.56,1
20130901|2013-03-14 22:00,15,49.7,49.7,49.7,49.7,1
20130901|2013-03-15 02:00,15,49.91,49.91,49.9,49.9,2
20130901|2013-03-15 02:30,15,49.91,49.91,49.9,49.9,2
20130901|2013-03-15 03:00,15,49.96,49.96,49.96,49.96,1
20130901|2013-03-15 04:00,15,49.83,49.83,49.83,49.83,3
20130901|2013-03-15 06:30,15,49.89,49.92,49.89,49.91,37
20130901|2013-03-15 07:00,15,49.75,49.75,49.75,49.75,1
20130901|2013-03-15 07:30,15,49.74,49.87,49.74,49.84,7
20130901|2013-03-15 08:30,15,49.85,49.85,49.75,49.75,32
20130901|2013-03-15 09:00,15,49.76,49.77,49.75,49.75,12
20130901|2013-03-15 09:30,15,49.77,49.92,49.76,49.89,120
20130901|2013-03-15 10:00,15,49.98,50.18,49.98,50.1,33
20130901|2013-03-15 10:30,15,50.15,50.24,50.15,50.2,67
20130901|2013-03-15 11:00,15,50.12,50.15,49.96,50.07,30
20130901|2013-03-15 11:30,15,50.03,50.08,49.96,49.96,16
20130901|2013-03-15 12:00,15,50.02,50.03,49.91,49.91,11
20130901|2013-03-15 12:30,15,49.93,49.95,49.86,49.86,4
20130901|2013-03-15 13:00,15,49.92,49.94,49.85,49.88,70
20130901|2013-03-15 13:30,15,49.89,49.99,49.87,49.99,73
20130901|2013-03-17 17:00,18,49.94,49.94,49.74,49.74,12
20130901|2013-03-17 18:30,18,49.72,49.72,49.7,49.7,3
20130901|2013-03-17 19:00,18,49.7,49.7,49.7,49.7,1
20130901|2013-03-18 00:30,18,49.52,49.52,49.52,49.52,1
20130901|2013-03-18 02:30,18,49.64,49.64,49.61,49.61,4
20130901|2013-03-18 05:30,18,49.5,49.5,49.5,49.5,1
20130901|2013-03-18 06:00,18,49.63,49.67,49.63,49.67,2
20130901|2013-03-18 06:30,18,49.56,49.58,49.55,49.58,5
20130901|2013-03-18 07:30,18,49.57,49.57,49.57,49.57,1
20130901|2013-03-18 08:30,18,49.66,49.69,49.65,49.65,39
20130901|2013-03-18 09:00,18,49.72,49.72,49.72,49.72,2
20130901|2013-03-18 09:30,18,49.74,49.74,49.4,49.47,10
20130901|2013-03-18 10:00,18,49.54,49.54,49.44,49.45,11
20130901|2013-03-18 10:30,18,49.39,49.43,49.38,49.39,20
20130901|2013-03-18 11:00,18,49.39,49.41,49.38,49.38,10
20130901|2013-03-18 11:30,18,49.38,49.5,49.37,49.5,10
20130901|2013-03-18 12:00,18,49.55,49.7,49.54,49.7,6
20130901|2013-03-18 12:30,18,49.72,49.72,49.61,49.61,9
20130901|2013-03-18 13:00,18,49.69,49.8,49.69,49.8,88
20130901|2013-03-18 13:30,18,49.83,49.86,49.81,49.85,37
20130901|2013-03-18 17:00,19,49.83,49.83,49.83,49.83,1
20130901|2013-03-18 20:30,19,49.87,49.87,49.87,49.87,1
20130901|2013-03-18 23:30,19,49.99,49.99,49.98,49.98,2
20130901|2013-03-19 00:00,19,50,50,50,50,2
20130901|2013-03-19 01:00,19,49.89,49.89,49.89,49.89,1
20130901|2013-03-19 03:30,19,49.83,49.83,49.81,49.81,70
20130901|2013-03-19 04:00,19,49.76,49.78,49.76,49.78,87
20130901|2013-03-19 04:30,19,49.78,49.78,49.77,49.77,28
20130901|2013-03-19 05:30,19,49.78,49.78,49.75,49.75,35
20130901|2013-03-19 06:30,19,49.83,49.83,49.79,49.79,5
20130901|2013-03-19 07:00,19,49.78,49.78,49.76,49.78,68
20130901|2013-03-19 07:30,19,49.59,49.59,49.59,49.59,1
20130901|2013-03-19 08:00,19,49.61,49.61,49.61,49.61,1
20130901|2013-03-19 08:30,19,49.54,49.55,49.5,49.5,42
20130901|2013-03-19 09:30,19,49.66,49.66,49.66,49.66,1
20130901|2013-03-19 10:00,19,49.63,49.72,49.63,49.7,4
20130901|2013-03-19 10:30,19,49.76,49.76,49.65,49.65,3
20130901|2013-03-19 11:00,19,49.62,49.62,49.54,49.55,7
20130901|2013-03-19 11:30,19,49.54,49.55,49.54,49.55,7
20130901|2013-03-19 12:00,19,49.58,49.58,49.58,49.58,10
20130901|2013-03-19 12:30,19,49.54,49.54,49.48,49.48,7
20130901|2013-03-19 13:00,19,49.49,49.53,49.46,49.47,26
20130901|2013-03-19 13:30,19,49.47,49.56,49.45,49.5,70
20130901|2013-03-19 17:00,20,49.55,49.67,49.55,49.65,53
20130901|2013-03-19 19:30,20,49.65,49.65,49.65,49.65,28
20130901|2013-03-19 20:00,20,49.72,49.72,49.72,49.72,4
20130901|2013-03-19 23:00,20,49.74,49.74,49.74,49.74,1
20130901|2013-03-20 04:00,20,49.61,49.61,49.61,49.61,1
20130901|2013-03-20 07:30,20,49.68,49.84,49.68,49.84,14
20130901|2013-03-20 08:00,20,49.86,49.9,49.86,49.88,100
20130901|2013-03-20 08:30,20,49.83,49.83,49.82,49.82,8
20130901|2013-03-20 09:00,20,49.82,49.88,49.82,49.88,102
20130901|2013-03-20 09:30,20,49.75,49.75,49.58,49.68,43
20130901|2013-03-20 10:00,20,49.87,50.06,49.83,49.92,87
20130901|2013-03-20 10:30,20,49.9,49.94,49.87,49.94,121
20130901|2013-03-20 11:00,20,49.88,49.95,49.85,49.95,24
20130901|2013-03-20 12:00,20,49.79,49.79,49.79,49.79,1
20130901|2013-03-20 12:30,20,49.83,49.84,49.83,49.83,4
20130901|2013-03-20 13:00,20,49.94,49.95,49.92,49.93,36
20130901|2013-03-20 13:30,20,49.93,49.94,49.81,49.83,25
20130901|2013-03-20 20:00,21,50.05,50.05,50.05,50.05,2
20130901|2013-03-21 03:00,21,50.28,50.28,50.28,50.28,1
20130901|2013-03-21 04:30,21,50.23,50.24,50.23,50.23,4
20130901|2013-03-21 05:00,21,50.19,50.19,50.14,50.14,110
20130901|2013-03-21 07:00,21,50.15,50.15,50.15,50.15,1
20130901|2013-03-21 07:30,21,50.16,50.16,50.16,50.16,1
20130901|2013-03-21 09:30,21,50.08,50.26,50.06,50.22,124
20130901|2013-03-21 10:00,21,50.26,50.37,50.2,50.25,96
20130901|2013-03-21 10:30,21,50.22,50.23,50.17,50.23,5
20130901|2013-03-21 11:00,21,50.26,50.26,50.24,50.24,28
20130901|2013-03-21 11:30,21,50.21,50.25,50.21,50.25,8
20130901|2013-03-21 12:00,21,50.24,50.36,50.24,50.28,18
20130901|2013-03-21 12:30,21,50.3,50.32,50.29,50.31,10
20130901|2013-03-21 13:30,21,50.34,50.4,50.34,50.35,21
20130901|2013-03-21 17:30,22,50.29,50.29,50.29,50.29,4
20130901|2013-03-21 18:00,22,50.28,50.3,50.28,50.28,12
20130901|2013-03-21 19:30,22,50.28,50.33,50.28,50.33,6
20130901|2013-03-21 21:00,22,50.17,50.17,50.17,50.17,2
20130901|2013-03-22 05:00,22,50.36,50.36,50.36,50.36,1
20130901|2013-03-22 05:30,22,50.38,50.41,50.38,50.4,3
20130901|2013-03-22 06:00,22,50.37,50.37,50.37,50.37,8
20130901|2013-03-22 06:30,22,50.49,50.52,50.49,50.52,12
20130901|2013-03-22 07:30,22,50.36,50.36,50.32,50.32,3
20130901|2013-03-22 08:30,22,50.32,50.4,50.32,50.37,17
20130901|2013-03-22 09:00,22,50.39,50.49,50.39,50.49,13
20130901|2013-03-22 09:30,22,50.51,50.51,50.18,50.24,36
20130901|2013-03-22 10:00,22,50.25,50.25,50.06,50.1,23
20130901|2013-03-22 11:00,22,50.36,50.36,50.36,50.36,1
20130901|2013-03-22 11:30,22,50.32,50.32,50.32,50.32,1
20130901|2013-03-22 12:00,22,50.28,50.4,50.23,50.39,56
20130901|2013-03-22 12:30,22,50.41,50.47,50.41,50.44,26
20130901|2013-03-22 13:00,22,50.35,50.35,50.32,50.32,47
20130901|2013-03-22 13:30,22,50.26,50.45,50.26,50.29,210
20130901|2013-03-25 07:30,25,50.17,50.17,50.15,50.15,9
20130901|2013-03-25 08:30,25,50.22,50.28,50.22,50.27,47
20130901|2013-03-25 09:00,25,50.29,50.37,50.29,50.35,12
20130901|2013-03-25 09:30,25,50.29,50.44,50.29,50.39,14
20130901|2013-03-25 10:00,25,50.37,50.37,50.28,50.35,44
20130901|2013-03-25 10:30,25,50.36,50.36,50.33,50.33,11
20130901|2013-03-25 11:00,25,50.35,50.38,50.33,50.33,150
20130901|2013-03-25 11:30,25,50.36,50.36,50.33,50.33,4
20130901|2013-03-25 12:00,25,50.33,50.33,50.22,50.22,15
20130901|2013-03-25 12:30,25,50.28,50.28,50.28,50.28,5
20130901|2013-03-25 13:00,25,50.32,50.41,50.32,50.4,10
20130901|2013-03-25 13:30,25,50.39,50.43,50.36,50.36,26
20130901|2013-03-25 17:00,26,50.45,50.45,50.45,50.45,1
20130901|2013-03-26 03:00,26,50.25,50.25,50.25,50.25,2
20130901|2013-03-26 04:30,26,50.34,50.34,50.29,50.29,12
20130901|2013-03-26 05:00,26,50.32,50.32,50.32,50.32,9
20130901|2013-03-26 05:30,26,50.35,50.37,50.35,50.36,39
20130901|2013-03-26 08:00,26,50.42,50.42,50.42,50.42,3
20130901|2013-03-26 09:00,26,50.46,50.5,50.45,50.5,10
20130901|2013-03-26 09:30,26,50.49,50.51,50.47,50.48,18
20130901|2013-03-26 10:00,26,50.51,50.52,50.49,50.52,21
20130901|2013-03-26 10:30,26,50.58,50.88,50.58,50.8,111
20130901|2013-03-26 11:00,26,50.81,50.84,50.77,50.78,38
20130901|2013-03-26 11:30,26,50.8,50.8,50.73,50.74,13
20130901|2013-03-26 12:00,26,50.77,50.83,50.76,50.83,13
20130901|2013-03-26 12:30,26,50.83,50.85,50.8,50.83,35
20130901|2013-03-26 13:00,26,50.82,50.85,50.8,50.85,22
20130901|2013-03-26 13:30,26,50.85,50.9,50.77,50.77,174
20130901|2013-03-26 17:00,27,50.72,50.72,50.72,50.72,3
20130901|2013-03-26 21:00,27,50.63,50.64,50.63,50.64,2
20130901|2013-03-26 23:00,27,50.65,50.66,50.65,50.66,11
20130901|2013-03-26 23:30,27,50.66,50.66,50.65,50.65,22
20130901|2013-03-27 00:00,27,50.65,50.66,50.65,50.66,23
20130901|2013-03-27 01:00,27,50.66,50.66,50.66,50.66,2
20130901|2013-03-27 03:30,27,50.75,50.78,50.75,50.78,37
20130901|2013-03-27 04:00,27,50.78,50.79,50.78,50.79,2
20130901|2013-03-27 06:30,27,50.91,50.91,50.89,50.89,2
20130901|2013-03-27 08:00,27,50.88,50.9,50.81,50.81,10
20130901|2013-03-27 08:30,27,50.85,50.85,50.74,50.74,117
20130901|2013-03-27 09:00,27,50.8,50.81,50.77,50.78,37
20130901|2013-03-27 09:30,27,50.88,50.88,50.83,50.83,40
20130901|2013-03-27 10:00,27,50.83,50.83,50.83,50.83,2
20130901|2013-03-27 10:30,27,50.79,50.79,50.74,50.74,74
20130901|2013-03-27 11:00,27,50.75,50.78,50.72,50.78,14
20130901|2013-03-27 11:30,27,50.77,50.78,50.68,50.72,231
20130901|2013-03-27 12:00,27,50.71,50.81,50.71,50.78,22
20130901|2013-03-27 12:30,27,50.81,50.82,50.76,50.8,45
20130901|2013-03-27 13:00,27,50.75,50.75,50.74,50.74,3
20130901|2013-03-27 13:30,27,50.73,50.79,50.7,50.78,37
20130901|2013-03-27 17:00,28,50.73,50.77,50.73,50.77,2
20130901|2013-03-28 03:30,28,50.5,50.5,50.5,50.5,23
20130901|2013-03-28 08:00,28,50.5,50.5,50.5,50.5,29
20130901|2013-03-28 08:30,28,50.5,50.5,50.5,50.5,24
20130901|2013-03-28 09:30,28,50.6,50.64,50.55,50.58,69
20130901|2013-03-28 10:00,28,50.63,50.64,50.59,50.59,14
20130901|2013-03-28 10:30,28,50.6,50.6,50.5,50.5,168
20130901|2013-03-28 11:00,28,50.5,50.5,49.78,49.78,414
20130901|2013-03-28 11:30,28,49.79,50.24,49.79,50.09,151
20130901|2013-03-28 12:00,28,50.03,50.1,50.01,50.02,12
20130901|2013-03-28 12:30,28,49.97,50.01,49.97,49.97,9
20130901|2013-03-28 13:00,28,49.97,50.16,49.96,50.05,64
20130901|2013-03-28 13:30,28,50.02,50.33,49.99,50.33,11
20130901|2013-03-31 17:00,1,50.23,50.26,50.23,50.26,2
20130901|2013-03-31 17:30,1,50.19,50.19,50.19,50.19,1
20130901|2013-03-31 20:00,1,50.15,50.2,50.14,50.2,3
20130901|2013-03-31 21:00,1,49.96,49.96,49.96,49.96,1
20130901|2013-03-31 23:00,1,49.9,49.9,49.9,49.9,2
20130901|2013-04-01 00:30,1,49.9,49.9,49.9,49.9,9
20130901|2013-04-01 01:00,1,49.77,49.77,49.76,49.76,7
20130901|2013-04-01 02:00,1,49.72,49.72,49.72,49.72,1
20130901|2013-04-01 03:00,1,49.71,49.71,49.71,49.71,1
20130901|2013-04-01 04:00,1,49.64,49.64,49.64,49.64,2
20130901|2013-04-01 04:30,1,49.6,49.7,49.56,49.7,9
20130901|2013-04-01 05:00,1,49.71,49.71,49.71,49.71,1
20130901|2013-04-01 05:30,1,49.69,49.7,49.69,49.7,4
20130901|2013-04-01 07:00,1,49.75,49.75,49.75,49.75,5
20130901|2013-04-01 08:00,1,49.89,49.9,49.89,49.9,6
20130901|2013-04-01 08:30,1,49.89,49.9,49.89,49.9,3
20130901|2013-04-01 09:00,1,49.86,49.86,49.71,49.71,3
20130901|2013-04-01 09:30,1,49.71,50.16,49.71,49.94,39
20130901|2013-04-01 10:00,1,50.01,50.16,50.01,50.16,9
20130901|2013-04-01 10:30,1,50.24,50.41,50.24,50.41,24
20130901|2013-04-01 11:00,1,50.45,50.5,50.42,50.5,7
20130901|2013-04-01 11:30,1,50.57,50.57,50.35,50.35,5
20130901|2013-04-01 12:00,1,50.42,50.49,50.38,50.38,113
20130901|2013-04-01 12:30,1,50.43,50.48,50.43,50.47,9
20130901|2013-04-01 13:00,1,50.54,50.62,50.42,50.42,12
20130901|2013-04-01 13:30,1,50.42,50.48,50.28,50.3,49
20130901|2013-04-01 17:00,2,50.41,50.41,50.39,50.4,6
20130901|2013-04-01 17:30,2,50.42,50.42,50.35,50.39,69
20130901|2013-04-01 20:00,2,50.19,50.19,50.19,50.19,1
20130901|2013-04-02 02:00,2,50.28,50.29,50.27,50.29,5
20130901|2013-04-02 04:00,2,50.2,50.2,50.19,50.19,4
20130901|2013-04-02 06:30,2,50.27,50.27,50.27,50.27,1
20130901|2013-04-02 07:00,2,50.3,50.36,50.3,50.36,2
20130901|2013-04-02 07:30,2,50.37,50.44,50.37,50.42,7
20130901|2013-04-02 08:00,2,50.4,50.4,50.32,50.32,3
20130901|2013-04-02 09:00,2,50.41,50.41,50.17,50.19,6
20130901|2013-04-02 09:30,2,50.22,50.23,49.93,49.95,59
20130901|2013-04-02 10:00,2,49.91,49.91,49.91,49.91,1
20130901|2013-04-02 10:30,2,49.91,49.91,49.82,49.85,81
20130901|2013-04-02 11:00,2,49.86,49.97,49.81,49.81,29
20130901|2013-04-02 11:30,2,49.82,49.89,49.81,49.85,72
20130901|2013-04-02 12:00,2,49.87,49.87,49.8,49.8,19
20130901|2013-04-02 12:30,2,49.78,49.79,49.71,49.75,12
20130901|2013-04-02 13:00,2,49.71,49.87,49.71,49.84,8
20130901|2013-04-02 13:30,2,49.94,49.94,49.79,49.87,114
20130901|2013-04-02 17:00,3,50.06,50.09,50.02,50.07,19
20130901|2013-04-02 18:00,3,49.99,49.99,49.95,49.95,3
20130901|2013-04-02 19:30,3,49.82,49.83,49.82,49.83,3
20130901|2013-04-02 21:30,3,49.7,49.72,49.7,49.72,15
20130901|2013-04-02 22:00,3,49.76,49.76,49.76,49.76,1
20130901|2013-04-02 23:30,3,49.68,49.68,49.68,49.68,1
20130901|2013-04-03 00:30,3,49.8,49.8,49.8,49.8,3
20130901|2013-04-03 01:00,3,49.79,49.9,49.79,49.8,24
20130901|2013-04-03 01:30,3,49.79,49.79,49.79,49.79,1
20130901|2013-04-03 02:00,3,49.82,49.82,49.82,49.82,1
20130901|2013-04-03 06:00,3,49.89,49.91,49.88,49.91,11
20130901|2013-04-03 06:30,3,49.92,49.96,49.92,49.96,17
20130901|2013-04-03 07:00,3,49.85,49.85,49.85,49.85,1
20130901|2013-04-03 07:30,3,49.84,49.84,49.84,49.84,9
20130901|2013-04-03 08:00,3,49.87,49.87,49.86,49.86,2
20130901|2013-04-03 08:30,3,49.85,49.93,49.84,49.93,6
20130901|2013-04-03 09:00,3,49.93,50.02,49.93,50.02,56
20130901|2013-04-03 09:30,3,49.98,50,49.79,49.93,100
20130901|2013-04-03 10:00,3,49.9,49.9,49.83,49.85,41
20130901|2013-04-03 10:30,3,49.77,49.82,49.68,49.8,35
20130901|2013-04-03 11:00,3,49.8,49.8,49.66,49.66,37
20130901|2013-04-03 11:30,3,49.64,49.64,49.61,49.61,5
20130901|2013-04-03 12:00,3,49.62,49.67,49.56,49.56,9
20130901|2013-04-03 12:30,3,49.58,49.59,49.56,49.58,67
20130901|2013-04-03 13:00,3,49.59,49.69,49.55,49.61,46
20130901|2013-04-03 13:30,3,49.59,49.62,49.43,49.44,127
20130901|2013-04-03 17:00,4,49.42,49.42,49.42,49.42,1
20130901|2013-04-04 01:30,4,49.34,49.34,49.34,49.34,5
20130901|2013-04-04 02:00,4,49.34,49.34,49.34,49.34,5
20130901|2013-04-04 02:30,4,49.35,49.38,49.35,49.38,31
20130901|2013-04-04 03:30,4,49.31,49.34,49.31,49.33,19
20130901|2013-04-04 04:00,4,49.3,49.31,49.28,49.28,19
20130901|2013-04-04 04:30,4,49.33,49.33,49.33,49.33,3
20130901|2013-04-04 06:00,4,49.47,49.47,49.47,49.47,2
20130901|2013-04-04 06:30,4,49.52,49.52,49.52,49.52,1
20130901|2013-04-04 07:00,4,49.5,49.5,49.5,49.5,1
20130901|2013-04-04 08:00,4,49.27,49.27,49.22,49.26,20
20130901|2013-04-04 08:30,4,49.24,49.24,49.16,49.16,36
20130901|2013-04-04 09:00,4,49.17,49.21,49.16,49.21,20
20130901|2013-04-04 09:30,4,49.17,49.17,48.9,48.91,43
20130901|2013-04-04 10:00,4,48.89,48.93,48.73,48.92,71
20130901|2013-04-04 10:30,4,48.97,48.99,48.88,48.99,20
20130901|2013-04-04 11:00,4,48.89,48.89,48.77,48.78,134
20130901|2013-04-04 11:30,4,48.84,48.84,48.73,48.83,73
20130901|2013-04-04 12:00,4,48.79,48.8,48.74,48.75,22
20130901|2013-04-04 12:30,4,48.73,48.73,48.64,48.73,47
20130901|2013-04-04 13:00,4,48.75,48.9,48.75,48.86,25
20130901|2013-04-04 13:30,4,48.83,48.95,48.8,48.95,48
20130901|2013-04-04 17:00,5,48.93,48.94,48.87,48.87,10
20130901|2013-04-04 17:30,5,48.88,48.88,48.88,48.88,1
20130901|2013-04-05 04:00,5,48.85,48.85,48.85,48.85,1
20130901|2013-04-05 07:00,5,48.73,48.73,48.69,48.69,4
20130901|2013-04-05 07:30,5,48.65,48.71,48.65,48.71,36
20130901|2013-04-05 08:00,5,48.76,48.87,48.75,48.86,16
20130901|2013-04-05 08:30,5,48.9,49.05,48.9,49.01,12
20130901|2013-04-05 09:00,5,49.01,49.11,48.98,49.11,9
20130901|2013-04-05 09:30,5,49.09,49.09,48.82,48.94,108
20130901|2013-04-05 10:00,5,48.95,48.98,48.92,48.92,9
20130901|2013-04-05 10:30,5,48.9,48.99,48.9,48.96,22
20130901|2013-04-05 11:00,5,48.92,48.92,48.77,48.8,83
20130901|2013-04-05 11:30,5,48.79,48.92,48.78,48.92,108
20130901|2013-04-05 12:00,5,48.88,48.89,48.84,48.85,21
20130901|2013-04-05 12:30,5,48.96,48.96,48.9,48.9,8
20130901|2013-04-05 13:00,5,48.92,48.92,48.83,48.83,8
20130901|2013-04-05 13:30,5,48.85,49.12,48.82,49.08,159
20130901|2013-04-07 19:00,8,49.09,49.09,49.09,49.09,1
20130901|2013-04-07 19:30,8,49.24,49.24,49.24,49.24,1
20130901|2013-04-07 20:00,8,49.41,49.41,49.41,49.41,1
20130901|2013-04-07 21:00,8,49.48,49.51,49.48,49.51,19
20130901|2013-04-07 21:30,8,49.5,49.51,49.39,49.51,28
20130901|2013-04-07 22:00,8,49.5,49.52,49.44,49.52,129
20130901|2013-04-07 22:30,8,49.49,49.51,49.48,49.48,9
20130901|2013-04-07 23:30,8,49.48,49.48,49.48,49.48,14
20130901|2013-04-08 00:00,8,49.47,49.47,49.47,49.47,1
20130901|2013-04-08 01:00,8,49.56,49.56,49.56,49.56,1
20130901|2013-04-08 02:00,8,49.45,49.45,49.45,49.45,2
20130901|2013-04-08 05:30,8,49.54,49.54,49.54,49.54,3
20130901|2013-04-08 06:30,8,49.59,49.59,49.59,49.59,1
20130901|2013-04-08 08:30,8,49.43,49.46,49.41,49.41,19
20130901|2013-04-08 09:00,8,49.44,49.55,49.43,49.43,53
20130901|2013-04-08 09:30,8,49.52,49.63,49.52,49.63,23
20130901|2013-04-08 10:00,8,49.59,49.68,49.58,49.67,10
20130901|2013-04-08 10:30,8,49.59,49.59,49.48,49.48,6
20130901|2013-04-08 11:00,8,49.55,49.62,49.51,49.62,12
20130901|2013-04-08 11:30,8,49.59,49.68,49.59,49.64,19
20130901|2013-04-08 12:00,8,49.69,49.71,49.65,49.65,47
20130901|2013-04-08 12:30,8,49.65,49.72,49.6,49.72,53
20130901|2013-04-08 13:00,8,49.72,49.77,49.64,49.68,77
20130901|2013-04-08 19:00,9,49.71,49.71,49.71,49.71,2
20130901|2013-04-08 19:30,9,49.68,49.68,49.68,49.68,2
20130901|2013-04-08 20:00,9,49.77,49.77,49.77,49.77,1
20130901|2013-04-08 21:30,9,49.77,49.78,49.77,49.78,4
20130901|2013-04-09 00:30,9,49.78,49.78,49.78,49.78,1
20130901|2013-04-09 02:00,9,49.8,49.8,49.8,49.8,1
20130901|2013-04-09 02:30,9,49.67,49.67,49.67,49.67,1
20130901|2013-04-09 03:30,9,49.83,49.83,49.82,49.82,9
20130901|2013-04-09 04:00,9,49.83,49.83,49.82,49.82,2
20130901|2013-04-09 06:30,9,49.72,49.72,49.72,49.72,8
20130901|2013-04-09 08:30,9,49.71,49.82,49.63,49.76,13
20130901|2013-04-09 09:00,9,49.76,49.77,49.64,49.64,25
20130901|2013-04-09 09:30,9,49.62,49.74,49.58,49.65,45
20130901|2013-04-09 10:00,9,49.69,49.69,49.58,49.58,7
20130901|2013-04-09 10:30,9,49.58,49.68,49.58,49.68,29
20130901|2013-04-09 11:00,9,49.65,49.78,49.65,49.77,19
20130901|2013-04-09 11:30,9,49.76,49.78,49.66,49.68,55
20130901|2013-04-09 12:00,9,49.72,49.84,49.7,49.75,22
20130901|2013-04-09 12:30,9,49.74,49.84,49.7,49.8,23
20130901|2013-04-09 13:00,9,49.92,50.11,49.92,50.11,33
20130901|2013-04-09 19:00,10,50.2,50.2,50.13,50.15,11
20130901|2013-04-09 19:30,10,50.26,50.26,50.26,50.26,2
20130901|2013-04-09 20:30,10,50.2,50.2,50.19,50.19,37
20130901|2013-04-09 21:00,10,50.19,50.19,50.16,50.19,19
20130901|2013-04-09 23:30,10,50.15,50.15,50.11,50.12,14
20130901|2013-04-10 00:00,10,50.25,50.32,50.25,50.32,5
20130901|2013-04-10 00:30,10,50.34,50.37,50.34,50.37,2
20130901|2013-04-10 01:00,10,50.36,50.36,50.36,50.36,1
20130901|2013-04-10 01:30,10,50.28,50.28,50.27,50.27,2
20130901|2013-04-10 02:00,10,50.12,50.12,50.12,50.12,2
20130901|2013-04-10 04:00,10,50.09,50.13,50.09,50.13,2
20130901|2013-04-10 05:00,10,50.07,50.07,50.07,50.07,1
20130901|2013-04-10 05:30,10,50.11,50.11,50.11,50.11,1
20130901|2013-04-10 06:00,10,50.14,50.14,50.14,50.14,1
20130901|2013-04-10 07:00,10,50.11,50.11,50.11,50.11,3
20130901|2013-04-10 08:30,10,50.14,50.14,50.05,50.09,74
20130901|2013-04-10 09:00,10,50.1,50.18,50.09,50.18,11
20130901|2013-04-10 10:00,10,49.95,49.95,49.93,49.93,55
20130901|2013-04-10 10:30,10,49.99,50.02,49.9,49.9,54
20130901|2013-04-10 11:00,10,49.9,50.12,49.85,49.95,85
20130901|2013-04-10 11:30,10,49.96,50,49.93,49.93,22
20130901|2013-04-10 12:00,10,49.96,49.96,49.88,49.88,9
20130901|2013-04-10 12:30,10,49.85,50.01,49.83,50,120
20130901|2013-04-10 13:00,10,50,50.22,50,50.18,87
20130901|2013-04-10 19:30,11,50.23,50.23,50.23,50.23,1
20130901|2013-04-10 21:30,11,49.93,49.93,49.93,49.93,1
20130901|2013-04-11 00:30,11,49.89,49.94,49.89,49.92,202
20130901|2013-04-11 01:00,11,49.96,49.96,49.9,49.9,5
20130901|2013-04-11 01:30,11,49.97,49.99,49.96,49.99,11
20130901|2013-04-11 02:30,11,49.95,49.95,49.95,49.95,1
20130901|2013-04-11 03:00,11,49.95,49.95,49.95,49.95,1
20130901|2013-04-11 03:30,11,49.95,49.95,49.94,49.95,7
20130901|2013-04-11 04:00,11,49.94,49.95,49.91,49.91,5
20130901|2013-04-11 04:30,11,49.89,49.89,49.89,49.89,2
20130901|2013-04-11 05:00,11,49.94,49.96,49.94,49.96,9
20130901|2013-04-11 06:00,11,49.92,49.92,49.92,49.92,1
20130901|2013-04-11 07:00,11,49.97,49.99,49.97,49.99,2
20130901|2013-04-11 07:30,11,50.03,50.05,49.99,50.01,31
20130901|2013-04-11 08:30,11,50.03,50.1,49.97,50.1,269
20130901|2013-04-11 09:00,11,50.11,50.15,50,50,110
20130901|2013-04-11 09:30,11,50,50,49.87,49.87,67
20130901|2013-04-11 10:00,11,49.88,49.88,49.8,49.88,48
20130901|2013-04-11 10:30,11,49.88,49.94,49.88,49.93,17
20130901|2013-04-11 11:00,11,49.93,49.93,49.89,49.9,35
20130901|2013-04-11 11:30,11,49.89,50.02,49.89,50.02,19
20130901|2013-04-11 12:00,11,50.04,50.04,49.95,49.97,85
20130901|2013-04-11 12:30,11,50.03,50.03,49.97,50.01,16
20130901|2013-04-11 13:00,11,49.97,50,49.75,49.76,55
20130901|2013-04-11 20:00,12,49.67,49.7,49.67,49.69,3
20130901|2013-04-11 21:00,12,49.94,49.94,49.94,49.94,2
20130901|2013-04-11 21:30,12,49.92,49.92,49.88,49.88,2
20130901|2013-04-12 02:00,12,49.91,49.91,49.91,49.91,1
20130901|2013-04-12 04:00,12,49.94,49.94,49.94,49.94,2
20130901|2013-04-12 04:30,12,49.87,49.87,49.87,49.87,3
20130901|2013-04-12 05:30,12,49.82,49.86,49.8,49.8,111
20130901|2013-04-12 06:30,12,49.76,49.76,49.76,49.76,7
20130901|2013-04-12 07:00,12,49.75,49.75,49.75,49.75,2
20130901|2013-04-12 07:30,12,49.72,49.72,49.72,49.72,1
20130901|2013-04-12 08:30,12,49.69,49.71,49.6,49.6,32
20130901|2013-04-12 09:00,12,49.53,49.68,49.5,49.67,23
20130901|2013-04-12 09:30,12,49.65,49.65,49.51,49.51,220
20130901|2013-04-12 10:00,12,49.45,49.46,49.13,49.43,120
20130901|2013-04-12 10:30,12,49.34,49.38,49.3,49.38,56
20130901|2013-04-12 11:00,12,49.38,49.45,49.35,49.36,109
20130901|2013-04-12 11:30,12,49.35,49.52,49.33,49.52,58
20130901|2013-04-12 12:00,12,49.44,49.46,49.37,49.38,31
20130901|2013-04-12 12:30,12,49.39,49.57,49.39,49.54,11
20130901|2013-04-12 13:00,12,49.51,49.57,49.29,49.39,65
20130901|2013-04-14 19:00,15,49.31,49.31,49.31,49.31,1
20130901|2013-04-14 19:30,15,49.3,49.31,49.28,49.31,8
20130901|2013-04-14 20:00,15,49.27,49.27,49.27,49.27,1
20130901|2013-04-14 20:30,15,49.13,49.13,49.13,49.13,1
20130901|2013-04-14 21:00,15,49.09,49.09,49.09,49.09,1
20130901|2013-04-14 21:30,15,49.09,49.09,49.03,49.03,3
20130901|2013-04-14 22:00,15,49,49,48.95,49,13
20130901|2013-04-15 01:30,15,48.89,48.89,48.88,48.88,2
20130901|2013-04-15 02:30,15,48.94,48.98,48.94,48.98,3
20130901|2013-04-15 03:00,15,49.05,49.05,49.04,49.04,2
20130901|2013-04-15 04:00,15,49.07,49.07,49,49,11
20130901|2013-04-15 04:30,15,49,49,49,49,10
20130901|2013-04-15 06:00,15,49.01,49.01,49.01,49.01,1
20130901|2013-04-15 06:30,15,49.01,49.04,49.01,49.04,2
20130901|2013-04-15 07:00,15,49.1,49.13,49.05,49.13,5
20130901|2013-04-15 07:30,15,49.11,49.11,49.11,49.11,1
20130901|2013-04-15 08:30,15,49.08,49.24,49.08,49.22,18
20130901|2013-04-15 09:00,15,49.22,49.26,49.14,49.21,33
20130901|2013-04-15 09:30,15,49.19,49.37,49.19,49.27,45
20130901|2013-04-15 10:00,15,49.29,49.29,49.04,49.04,51
20130901|2013-04-15 10:30,15,49.04,49.08,48.96,48.96,18
20130901|2013-04-15 11:00,15,49.01,49.03,48.8,48.93,101
20130901|2013-04-15 11:30,15,48.96,49.02,48.87,48.93,98
20130901|2013-04-15 12:00,15,48.82,48.82,48.82,48.82,1
20130901|2013-04-15 12:30,15,48.7,48.71,48.64,48.65,20
20130901|2013-04-15 13:00,15,48.65,48.65,48.25,48.27,421
20130901|2013-04-15 19:00,16,48.34,48.34,48.32,48.32,23
20130901|2013-04-15 19:30,16,48.31,48.36,48.25,48.28,50
20130901|2013-04-15 20:00,16,48.28,48.32,48.28,48.32,5
20130901|2013-04-15 20:30,16,48.3,48.46,48.3,48.46,5
20130901|2013-04-15 21:30,16,48.57,48.57,48.57,48.57,1
20130901|2013-04-15 22:00,16,48.46,48.46,48.4,48.4,5
20130901|2013-04-15 23:00,16,48.57,48.61,48.57,48.61,2
20130901|2013-04-15 23:30,16,48.67,48.72,48.67,48.71,56
20130901|2013-04-16 00:00,16,48.71,48.73,48.7,48.73,15
20130901|2013-04-16 00:30,16,48.78,48.78,48.78,48.78,1
20130901|2013-04-16 02:00,16,48.81,48.81,48.8,48.8,10
20130901|2013-04-16 03:30,16,48.67,48.67,48.67,48.67,5
20130901|2013-04-16 04:00,16,48.68,48.68,48.63,48.63,9
20130901|2013-04-16 04:30,16,48.72,48.72,48.72,48.72,1
20130901|2013-04-16 05:30,16,48.69,48.7,48.69,48.7,15
20130901|2013-04-16 06:00,16,48.71,48.71,48.69,48.69,2
20130901|2013-04-16 07:00,16,48.66,48.81,48.66,48.77,3
20130901|2013-04-16 07:30,16,48.78,48.78,48.77,48.77,2
20130901|2013-04-16 08:30,16,48.72,48.72,48.58,48.58,25
20130901|2013-04-16 09:00,16,48.76,48.93,48.74,48.79,37
20130901|2013-04-16 09:30,16,48.79,48.79,48.58,48.58,39
20130901|2013-04-16 10:00,16,48.64,48.64,48.55,48.6,63
20130901|2013-04-16 10:30,16,48.61,48.9,48.61,48.81,80
20130901|2013-04-16 11:00,16,48.82,48.85,48.79,48.79,48
20130901|2013-04-16 11:30,16,48.69,48.75,48.68,48.74,201
20130901|2013-04-16 12:00,16,48.81,49.05,48.81,48.97,194
20130901|2013-04-16 12:30,16,49,49.1,49,49.04,156
20130901|2013-04-16 13:00,16,49.01,49.01,48.84,49,30
20130901|2013-04-16 19:00,17,48.98,49.04,48.97,49.04,10
20130901|2013-04-16 20:00,17,49.05,49.05,49.05,49.05,1
20130901|2013-04-17 00:30,17,48.88,48.88,48.8,48.8,2
20130901|2013-04-17 01:30,17,48.93,48.93,48.93,48.93,1
20130901|2013-04-17 02:00,17,48.95,48.95,48.95,48.95,1
20130901|2013-04-17 02:30,17,48.95,48.95,48.95,48.95,3
20130901|2013-04-17 03:00,17,48.79,48.79,48.79,48.79,3
20130901|2013-04-17 03:30,17,48.78,48.85,48.76,48.85,16
20130901|2013-04-17 04:00,17,48.88,48.88,48.88,48.88,1
20130901|2013-04-17 04:30,17,48.78,48.83,48.78,48.81,5
20130901|2013-04-17 05:00,17,48.87,48.87,48.87,48.87,1
20130901|2013-04-17 05:30,17,48.87,48.87,48.87,48.87,1
20130901|2013-04-17 06:30,17,48.8,48.8,48.8,48.8,4
20130901|2013-04-17 07:00,17,48.55,48.56,48.5,48.56,10
20130901|2013-04-17 08:30,17,48.61,48.77,48.61,48.66,74
20130901|2013-04-17 09:00,17,48.55,48.72,48.55,48.66,41
20130901|2013-04-17 09:30,17,48.6,48.62,48.53,48.58,40
20130901|2013-04-17 10:00,17,48.57,48.74,48.55,48.74,21
20130901|2013-04-17 10:30,17,48.76,48.81,48.71,48.71,24
20130901|2013-04-17 11:00,17,48.7,48.83,48.7,48.81,15
20130901|2013-04-17 11:30,17,48.79,49,48.79,49,62
20130901|2013-04-17 12:00,17,49.01,49.49,49.01,49.31,118
20130901|2013-04-17 12:30,17,49.25,49.32,49.25,49.3,16
20130901|2013-04-17 13:00,17,49.33,49.39,49.21,49.22,37
20130901|2013-04-17 19:00,18,49.17,49.17,49.17,49.17,3
20130901|2013-04-17 19:30,18,49.12,49.12,49.12,49.12,1
20130901|2013-04-17 20:00,18,49.08,49.11,49.02,49.08,14
20130901|2013-04-17 21:30,18,48.95,48.95,48.95,48.95,2
20130901|2013-04-18 02:30,18,49.15,49.15,49.15,49.15,2
20130901|2013-04-18 03:00,18,49.24,49.24,49.24,49.24,1
20130901|2013-04-18 05:00,18,49.23,49.23,49.23,49.23,1
20130901|2013-04-18 05:30,18,49.23,49.23,49.23,49.23,1
20130901|2013-04-18 06:00,18,49.23,49.23,49.23,49.23,1
20130901|2013-04-18 06:30,18,49.32,49.55,49.32,49.49,37
20130901|2013-04-18 07:00,18,49.48,49.48,49.42,49.47,5
20130901|2013-04-18 07:30,18,49.44,49.46,49.3,49.41,11
20130901|2013-04-18 08:30,18,49.54,49.65,49.46,49.49,73
20130901|2013-04-18 09:00,18,49.52,49.56,49.5,49.55,48
20130901|2013-04-18 09:30,18,49.56,49.6,49.44,49.55,41
20130901|2013-04-18 10:00,18,49.6,49.63,49.42,49.42,60
20130901|2013-04-18 10:30,18,49.42,49.42,49.25,49.28,98
20130901|2013-04-18 11:00,18,49.32,49.35,49.21,49.24,25
20130901|2013-04-18 11:30,18,49.24,49.3,49.21,49.3,26
20130901|2013-04-18 12:00,18,49.41,49.42,49.33,49.33,14
20130901|2013-04-18 12:30,18,49.35,49.39,49.35,49.35,21
20130901|2013-04-18 13:00,18,49.35,49.41,49.27,49.38,39
20130901|2013-04-18 19:00,19,49.39,49.46,49.39,49.45,4
20130901|2013-04-18 20:00,19,49.47,49.49,49.47,49.49,2
20130901|2013-04-18 20:30,19,49.5,49.62,49.5,49.62,6
20130901|2013-04-19 01:00,19,49.51,49.51,49.51,49.51,1
20130901|2013-04-19 01:30,19,49.52,49.52,49.45,49.45,11
20130901|2013-04-19 04:30,19,49.3,49.3,49.26,49.26,11
20130901|2013-04-19 05:30,19,49.16,49.18,49.16,49.18,2
20130901|2013-04-19 06:00,19,49.18,49.18,49.18,49.18,3
20130901|2013-04-19 08:30,19,49.09,49.21,49.09,49.21,31
20130901|2013-04-19 09:00,19,49.26,49.26,49.08,49.14,120
20130901|2013-04-19 09:30,19,49.18,49.18,48.8,48.88,84
20130901|2013-04-19 10:00,19,48.88,48.9,48.79,48.83,74
20130901|2013-04-19 10:30,19,48.88,48.96,48.87,48.91,40
20130901|2013-04-19 11:00,19,48.86,48.95,48.86,48.94,26
20130901|2013-04-19 11:30,19,48.98,49.18,48.95,49.18,36
20130901|2013-04-19 12:00,19,49.22,49.22,48.99,48.99,99
20130901|2013-04-19 12:30,19,49.04,49.04,48.93,48.96,31
20130901|2013-04-19 13:00,19,48.92,48.96,48.75,48.92,42
20130901|2013-04-21 19:00,22,48.79,48.79,48.53,48.58,15
20130901|2013-04-21 19:30,22,48.64,48.7,48.62,48.7,3
20130901|2013-04-21 20:00,22,48.7,48.7,48.59,48.59,6
20130901|2013-04-21 21:00,22,48.47,48.61,48.47,48.61,3
20130901|2013-04-22 00:30,22,48.51,48.51,48.51,48.51,2
20130901|2013-04-22 01:00,22,48.43,48.43,48.43,48.43,1
20130901|2013-04-22 02:00,22,48.37,48.37,48.31,48.31,4
20130901|2013-04-22 02:30,22,48.33,48.33,48.33,48.33,2
20130901|2013-04-22 04:00,22,48.37,48.37,48.37,48.37,1
20130901|2013-04-22 04:30,22,48.39,48.39,48.39,48.39,1
20130901|2013-04-22 05:30,22,48.49,48.49,48.41,48.41,5
20130901|2013-04-22 06:30,22,48.45,48.45,48.45,48.45,1
20130901|2013-04-22 07:00,22,48.41,48.42,48.4,48.42,5
20130901|2013-04-22 08:30,22,48.4,48.46,48.16,48.35,38
20130901|2013-04-22 09:00,22,48.3,48.32,48.21,48.28,43
20130901|2013-04-22 09:30,22,48.26,48.34,48.26,48.28,71
20130901|2013-04-22 10:00,22,48.28,48.28,48.19,48.22,97
20130901|2013-04-22 10:30,22,48.22,48.25,48.14,48.2,119
20130901|2013-04-22 11:00,22,48.22,48.29,48.2,48.26,100
20130901|2013-04-22 11:30,22,48.27,48.36,48.27,48.33,137
20130901|2013-04-22 12:00,22,48.32,48.37,48.27,48.37,107
20130901|2013-04-22 12:30,22,48.37,48.39,48.29,48.31,98
20130901|2013-04-22 13:00,22,48.34,48.44,48.3,48.34,70
20130901|2013-04-22 19:00,23,48.38,48.41,48.37,48.39,57
20130901|2013-04-22 20:00,23,48.35,48.43,48.35,48.41,8
20130901|2013-04-23 01:30,23,48.46,48.47,48.46,48.46,7
20130901|2013-04-23 03:00,23,48.35,48.35,48.35,48.35,1
20130901|2013-04-23 03:30,23,48.3,48.3,48.12,48.12,25
20130901|2013-04-23 04:00,23,48.12,48.12,48.12,48.12,5
20130901|2013-04-23 04:30,23,48.1,48.14,48.1,48.1,7
20130901|2013-04-23 06:30,23,48.25,48.25,48.25,48.25,1
20130901|2013-04-23 07:00,23,48.17,48.17,48.17,48.17,1
20130901|2013-04-23 07:30,23,48.15,48.15,48.15,48.15,1
20130901|2013-04-23 08:30,23,48.05,48.2,48.01,48.06,80
20130901|2013-04-23 09:00,23,48,48.05,47.88,47.94,293
20130901|2013-04-23 09:30,23,47.9,48.05,47.9,48.04,144
20130901|2013-04-23 10:00,23,47.86,47.98,47.86,47.98,45
20130901|2013-04-23 11:00,23,48.28,48.32,48.2,48.21,16
20130901|2013-04-23 11:30,23,48.22,48.35,48.21,48.34,32
20130901|2013-04-23 12:00,23,48.32,48.35,48.22,48.22,26
20130901|2013-04-23 12:30,23,48.23,48.28,48.15,48.28,47
20130901|2013-04-23 13:00,23,48.27,48.31,48.11,48.11,67
20130901|2013-04-23 19:00,24,48.13,48.13,48.13,48.13,3
20130901|2013-04-23 20:30,24,48.05,48.05,48.05,48.05,1
20130901|2013-04-24 01:30,24,48.03,48.03,48.03,48.03,1
20130901|2013-04-24 03:00,24,48.19,48.19,48.19,48.19,1
20130901|2013-04-24 03:30,24,48.25,48.25,48.25,48.25,1
20130901|2013-04-24 05:30,24,48.3,48.3,48.3,48.3,1
20130901|2013-04-24 07:30,24,48.22,48.22,48.19,48.19,5
20130901|2013-04-24 08:30,24,48.23,48.3,48.11,48.18,49
20130901|2013-04-24 09:00,24,48.17,48.29,48.13,48.26,130
20130901|2013-04-24 09:30,24,48.23,48.35,48.07,48.28,314
20130901|2013-04-24 10:00,24,48.31,48.34,48.27,48.28,65
20130901|2013-04-24 10:30,24,48.42,48.48,48.31,48.33,76
20130901|2013-04-24 11:00,24,48.35,48.38,48.3,48.3,72
20130901|2013-04-24 11:30,24,48.41,48.41,48.22,48.3,7
20130901|2013-04-24 12:00,24,48.27,48.37,48.27,48.3,31
20130901|2013-04-24 12:30,24,48.3,48.42,48.28,48.4,36
20130901|2013-04-24 13:00,24,48.41,48.49,48.36,48.44,149
20130901|2013-04-24 19:00,25,48.46,48.54,48.44,48.54,21
20130901|2013-04-24 19:30,25,48.58,48.6,48.58,48.58,13
20130901|2013-04-24 20:00,25,48.76,48.76,48.76,48.76,1
20130901|2013-04-24 21:30,25,48.7,48.7,48.7,48.7,1
20130901|2013-04-24 23:00,25,48.62,48.62,48.62,48.62,1
20130901|2013-04-25 03:30,25,48.69,48.69,48.69,48.69,3
20130901|2013-04-25 04:00,25,48.7,48.7,48.69,48.69,35
20130901|2013-04-25 05:00,25,48.7,48.7,48.7,48.7,2
20130901|2013-04-25 06:00,25,48.66,48.66,48.66,48.66,1
20130901|2013-04-25 06:30,25,48.69,48.69,48.68,48.68,8
20130901|2013-04-25 07:00,25,48.69,48.72,48.69,48.71,8
20130901|2013-04-25 07:30,25,48.71,48.8,48.67,48.79,13
20130901|2013-04-25 08:30,25,48.77,48.86,48.63,48.67,282
20130901|2013-04-25 09:00,25,48.67,48.68,48.54,48.68,124
20130901|2013-04-25 09:30,25,48.73,48.87,48.72,48.76,57
20130901|2013-04-25 10:00,25,48.8,48.83,48.76,48.77,17
20130901|2013-04-25 10:30,25,48.8,48.8,48.75,48.78,16
20130901|2013-04-25 11:00,25,48.77,48.77,48.59,48.7,29
20130901|2013-04-25 11:30,25,48.68,48.75,48.66,48.7,94
20130901|2013-04-25 12:00,25,48.74,48.85,48.67,48.75,62
20130901|2013-04-25 12:30,25,48.71,48.75,48.69,48.72,90
20130901|2013-04-25 13:00,25,48.71,48.92,48.69,48.86,52
20130901|2013-04-25 20:00,26,48.77,48.79,48.75,48.75,5
20130901|2013-04-25 21:00,26,48.65,48.65,48.65,48.65,1
20130901|2013-04-25 21:30,26,48.62,48.76,48.62,48.76,6
20130901|2013-04-25 22:00,26,48.71,48.71,48.71,48.71,1
20130901|2013-04-26 01:00,26,48.91,48.91,48.91,48.91,1
20130901|2013-04-26 01:30,26,48.91,48.91,48.91,48.91,1
20130901|2013-04-26 03:00,26,48.67,48.67,48.67,48.67,1
20130901|2013-04-26 03:30,26,48.59,48.59,48.5,48.5,7
20130901|2013-04-26 04:00,26,48.51,48.61,48.51,48.61,25
20130901|2013-04-26 05:00,26,48.6,48.6,48.6,48.6,2
20130901|2013-04-26 05:30,26,48.67,48.68,48.67,48.68,22
20130901|2013-04-26 06:00,26,48.6,48.6,48.6,48.6,1
20130901|2013-04-26 06:30,26,48.59,48.59,48.53,48.53,22
20130901|2013-04-26 07:00,26,48.5,48.55,48.5,48.55,7
20130901|2013-04-26 07:30,26,48.61,48.61,48.61,48.61,1
20130901|2013-04-26 08:30,26,48.62,48.66,48.52,48.55,18
20130901|2013-04-26 09:00,26,48.55,48.76,48.5,48.74,86
20130901|2013-04-26 09:30,26,48.72,48.83,48.55,48.78,106
20130901|2013-04-26 10:00,26,48.78,49.54,48.78,49.17,347
20130901|2013-04-26 10:30,26,48.9,48.9,48.77,48.88,21
20130901|2013-04-26 11:00,26,48.89,49,48.82,48.89,72
20130901|2013-04-26 11:30,26,48.96,49.01,48.82,48.82,37
20130901|2013-04-26 12:00,26,48.92,48.95,48.77,48.83,20
20130901|2013-04-26 12:30,26,48.85,48.85,48.79,48.81,39
20130901|2013-04-26 13:00,26,48.8,48.88,48.7,48.86,306
20130901|2013-04-28 19:00,29,48.73,49.06,48.73,49.06,5
20130901|2013-04-28 20:30,29,49.08,49.08,49.08,49.08,1
20130901|2013-04-28 22:00,29,49.06,49.06,49.06,49.06,2
20130901|2013-04-29 02:30,29,48.69,48.69,48.69,48.69,2
20130901|2013-04-29 03:00,29,48.67,48.67,48.67,48.67,2
20130901|2013-04-29 03:30,29,48.61,48.61,48.53,48.57,3
20130901|2013-04-29 04:00,29,48.5,48.5,48.42,48.44,38
20130901|2013-04-29 04:30,29,48.41,48.41,48.41,48.41,5
20130901|2013-04-29 05:00,29,48.53,48.53,48.53,48.53,1
20130901|2013-04-29 06:30,29,48.49,48.49,48.49,48.49,1
20130901|2013-04-29 07:30,29,48.46,48.5,48.46,48.48,5
20130901|2013-04-29 08:30,29,48.64,48.77,48.58,48.61,86
20130901|2013-04-29 09:00,29,48.58,48.68,48.53,48.55,37
20130901|2013-04-29 09:30,29,48.58,48.67,48.41,48.6,122
20130901|2013-04-29 10:00,29,48.61,48.85,48.56,48.56,236
20130901|2013-04-29 10:30,29,48.62,48.89,48.6,48.74,132
20130901|2013-04-29 11:00,29,48.72,48.83,48.61,48.82,397
20130901|2013-04-29 11:30,29,48.73,48.95,48.72,48.75,178
20130901|2013-04-29 12:00,29,48.77,48.84,48.7,48.77,226
20130901|2013-04-29 12:30,29,48.76,48.78,48.71,48.75,95
20130901|2013-04-29 13:00,29,48.74,49.05,48.74,49.05,137
20130901|2013-04-30 07:00,30,48.86,48.92,48.86,48.92,6
20130901|2013-04-30 08:30,30,48.92,48.92,48.71,48.75,61
20130901|2013-04-30 09:00,30,48.74,48.84,48.7,48.84,111
20130901|2013-04-30 09:30,30,48.83,48.92,48.71,48.71,292
20130901|2013-04-30 10:00,30,48.71,48.73,48.59,48.64,204
20130901|2013-04-30 10:30,30,48.69,48.87,48.69,48.85,96
20130901|2013-04-30 11:00,30,48.85,48.94,48.85,48.88,73
20130901|2013-04-30 11:30,30,48.88,48.89,48.81,48.87,38
20130901|2013-04-30 12:00,30,48.89,48.98,48.88,48.92,120
20130901|2013-04-30 12:30,30,48.9,48.9,48.56,48.6,169
20130901|2013-04-30 13:00,30,48.59,48.9,48.52,48.86,152
20130901|2013-04-30 19:00,1,48.82,48.85,48.75,48.75,17
20130901|2013-04-30 19:30,1,48.6,48.6,48.52,48.52,5
20130901|2013-04-30 20:30,1,48.45,48.45,48.45,48.45,1
20130901|2013-04-30 21:00,1,48.52,48.52,48.5,48.5,3
20130901|2013-04-30 21:30,1,48.52,48.55,48.52,48.55,3
20130901|2013-05-01 02:00,1,48.6,48.6,48.51,48.51,14
20130901|2013-05-01 03:30,1,48.46,48.46,48.39,48.39,37
20130901|2013-05-01 04:30,1,48.45,48.45,48.45,48.45,1
20130901|2013-05-01 05:00,1,48.43,48.43,48.42,48.42,2
20130901|2013-05-01 05:30,1,48.36,48.37,48.36,48.37,4
20130901|2013-05-01 06:00,1,48.33,48.33,48.3,48.31,4
20130901|2013-05-01 06:30,1,48.3,48.3,48.22,48.24,10
20130901|2013-05-01 07:00,1,48.25,48.6,48.2,48.27,27
20130901|2013-05-01 07:30,1,48.26,48.26,48.26,48.26,2
20130901|2013-05-01 08:30,1,48.08,48.21,48,48.18,175
20130901|2013-05-01 09:00,1,48.18,48.26,48.1,48.12,147
20130901|2013-05-01 09:30,1,48.21,48.21,47.98,47.98,104
20130901|2013-05-01 10:00,1,47.97,48.06,47.85,48.06,99
20130901|2013-05-01 10:30,1,48.06,48.13,48,48.13,29
20130901|2013-05-01 11:00,1,48.13,48.35,48.1,48.22,205
20130901|2013-05-01 11:30,1,48.27,48.33,48.22,48.22,14
20130901|2013-05-01 12:00,1,48.32,48.32,48.21,48.21,9
20130901|2013-05-01 12:30,1,48.32,48.64,48.28,48.62,43
20130901|2013-05-01 13:00,1,48.6,48.63,48.37,48.49,104
20130901|2013-05-01 20:00,2,48.4,48.4,48.3,48.36,13
20130901|2013-05-01 20:30,2,48.35,48.35,48.35,48.35,1
20130901|2013-05-01 22:30,2,48.31,48.31,48.31,48.31,1
20130901|2013-05-02 00:30,2,48.31,48.35,48.31,48.35,4
20130901|2013-05-02 01:00,2,48.37,48.37,48.32,48.32,2
20130901|2013-05-02 02:00,2,48.41,48.41,48.41,48.41,1
20130901|2013-05-02 03:00,2,48.44,48.44,48.44,48.44,1
20130901|2013-05-02 04:00,2,48.4,48.4,48.4,48.4,1
20130901|2013-05-02 04:30,2,48.33,48.33,48.33,48.33,6
20130901|2013-05-02 05:00,2,48.28,48.28,48.25,48.27,3
20130901|2013-05-02 06:00,2,48.37,48.38,48.37,48.38,9
20130901|2013-05-02 06:30,2,48.38,48.58,48.38,48.58,191
20130901|2013-05-02 07:00,2,48.54,48.54,48.54,48.54,1
20130901|2013-05-02 08:30,2,48.45,48.48,48.37,48.37,16
20130901|2013-05-02 09:00,2,48.31,48.37,48.16,48.17,90
20130901|2013-05-02 09:30,2,48.13,48.16,48.02,48.09,45
20130901|2013-05-02 10:00,2,48.04,48.07,47.99,48.03,52
20130901|2013-05-02 10:30,2,48.05,48.16,47.96,48.16,325
20130901|2013-05-02 11:00,2,48.2,48.25,48.19,48.25,14
20130901|2013-05-02 11:30,2,48.23,48.39,48.23,48.32,30
20130901|2013-05-02 12:00,2,48.34,48.36,48.28,48.28,52
20130901|2013-05-02 12:30,2,48.35,48.36,48.29,48.31,14
20130901|2013-05-02 13:00,2,48.31,48.31,48.04,48.07,66
20130901|2013-05-02 19:00,3,48.03,48.16,48.03,48.16,4
20130901|2013-05-02 19:30,3,48.16,48.16,48.16,48.16,1
20130901|2013-05-02 20:00,3,48.24,48.3,48.24,48.3,3
20130901|2013-05-03 04:30,3,48.33,48.33,48.33,48.33,1
20130901|2013-05-03 05:00,3,48.33,48.33,48.33,48.33,37
20130901|2013-05-03 05:30,3,48.33,48.4,48.33,48.39,73
20130901|2013-05-03 06:00,3,48.37,48.37,48.37,48.37,1
20130901|2013-05-03 07:30,3,48.41,48.46,48.33,48.33,114
20130901|2013-05-03 08:30,3,48.43,48.46,48.27,48.27,78
20130901|2013-05-03 09:00,3,48.31,48.53,48.31,48.47,110
20130901|2013-05-03 09:30,3,48.46,48.72,48.42,48.72,118
20130901|2013-05-03 10:00,3,48.63,48.64,48.58,48.58,11
20130901|2013-05-03 10:30,3,48.61,48.61,48.51,48.51,10
20130901|2013-05-03 11:00,3,48.52,48.6,48.52,48.6,4
20130901|2013-05-03 11:30,3,48.6,48.66,48.6,48.66,75
20130901|2013-05-03 12:00,3,48.69,48.79,48.65,48.71,178
20130901|2013-05-03 12:30,3,48.71,48.71,48.65,48.67,54
20130901|2013-05-03 13:00,3,48.6,48.85,48.55,48.78,80
20130901|2013-05-05 19:00,6,48.61,48.61,48.45,48.45,4
20130901|2013-05-05 19:30,6,48.47,48.47,48.47,48.47,2
20130901|2013-05-05 20:00,6,48.53,48.63,48.53,48.61,12
20130901|2013-05-05 20:30,6,48.6,48.61,48.6,48.6,5
20130901|2013-05-05 21:00,6,48.62,48.68,48.62,48.68,7
20130901|2013-05-05 22:00,6,48.66,48.66,48.66,48.66,2
20130901|2013-05-06 02:00,6,48.88,48.88,48.88,48.88,1
20130901|2013-05-06 02:30,6,48.92,49,48.92,49,3
20130901|2013-05-06 03:00,6,49.1,49.1,49.1,49.1,2
20130901|2013-05-06 04:00,6,49.1,49.1,49.1,49.1,1
20130901|2013-05-06 04:30,6,49.1,49.1,49.08,49.08,7
20130901|2013-05-06 05:00,6,48.97,48.97,48.95,48.95,41
20130901|2013-05-06 06:00,6,48.95,48.95,48.95,48.95,2
20130901|2013-05-06 08:30,6,48.79,48.79,48.71,48.73,35
20130901|2013-05-06 09:00,6,48.73,48.73,48.55,48.55,74
20130901|2013-05-06 09:30,6,48.5,48.69,48.46,48.69,102
20130901|2013-05-06 10:00,6,48.57,48.57,48.55,48.56,7
20130901|2013-05-06 10:30,6,48.54,48.61,48.51,48.52,139
20130901|2013-05-06 11:00,6,48.53,48.55,48.5,48.52,70
20130901|2013-05-06 11:30,6,48.55,48.55,48.38,48.38,15
20130901|2013-05-06 12:00,6,48.36,48.37,48.16,48.23,160
20130901|2013-05-06 12:30,6,48.2,48.34,48.2,48.31,80
20130901|2013-05-06 13:00,6,48.33,48.4,48.24,48.24,118
20130901|2013-05-06 19:00,7,48.36,48.36,48.3,48.3,26
20130901|2013-05-06 19:30,7,48.55,48.55,48.55,48.55,1
20130901|2013-05-06 20:30,7,48.65,48.65,48.65,48.65,12
20130901|2013-05-06 22:00,7,48.54,48.54,48.54,48.54,1
20130901|2013-05-07 00:30,7,48.59,48.59,48.59,48.59,1
20130901|2013-05-07 01:30,7,48.54,48.54,48.54,48.54,1
20130901|2013-05-07 02:00,7,48.42,48.45,48.42,48.45,19
20130901|2013-05-07 02:30,7,48.51,48.61,48.51,48.6,23
20130901|2013-05-07 04:00,7,48.52,48.54,48.51,48.54,20
20130901|2013-05-07 04:30,7,48.52,48.54,48.52,48.54,28
20130901|2013-05-07 05:30,7,48.5,48.5,48.5,48.5,1
20130901|2013-05-07 06:30,7,48.46,48.47,48.43,48.46,61
20130901|2013-05-07 07:00,7,48.45,48.53,48.43,48.53,42
20130901|2013-05-07 08:30,7,48.45,48.47,48.42,48.42,88
20130901|2013-05-07 09:00,7,48.48,48.52,48.2,48.2,83
20130901|2013-05-07 09:30,7,48.28,48.32,48.28,48.32,12
20130901|2013-05-07 10:00,7,48.31,48.53,48.31,48.43,50
20130901|2013-05-07 10:30,7,48.42,48.43,48.39,48.43,7
20130901|2013-05-07 11:00,7,48.41,48.49,48.41,48.49,3
20130901|2013-05-07 11:30,7,48.53,48.66,48.53,48.66,20
20130901|2013-05-07 12:00,7,48.66,48.67,48.64,48.64,64
20130901|2013-05-07 12:30,7,48.65,48.72,48.64,48.72,36
20130901|2013-05-07 13:00,7,48.7,48.82,48.68,48.81,98
20130901|2013-05-07 19:00,8,48.81,48.81,48.81,48.81,10
20130901|2013-05-07 20:00,8,48.9,48.9,48.9,48.9,1
20130901|2013-05-08 01:30,8,49.03,49.03,49.03,49.03,1
20130901|2013-05-08 04:00,8,48.88,48.88,48.88,48.88,2
20130901|2013-05-08 05:00,8,48.77,48.77,48.77,48.77,1
20130901|2013-05-08 07:30,8,48.82,48.82,48.82,48.82,1
20130901|2013-05-08 08:30,8,48.79,48.79,48.71,48.77,55
20130901|2013-05-08 09:00,8,48.9,48.91,48.83,48.87,15
20130901|2013-05-08 09:30,8,48.81,48.86,48.79,48.86,15
20130901|2013-05-08 10:00,8,48.87,48.87,48.71,48.78,66
20130901|2013-05-08 10:30,8,48.76,48.83,48.73,48.74,24
20130901|2013-05-08 11:00,8,48.73,48.73,48.25,48.36,67
20130901|2013-05-08 11:30,8,48.38,48.39,48.33,48.35,24
20130901|2013-05-08 12:00,8,48.32,48.32,48.28,48.29,12
20130901|2013-05-08 12:30,8,48.38,48.38,48.36,48.37,16
20130901|2013-05-08 13:00,8,48.37,48.4,48.34,48.35,71
20130901|2013-05-08 19:00,9,48.31,48.35,48.29,48.35,13
20130901|2013-05-08 19:30,9,48.31,48.33,48.31,48.33,2
20130901|2013-05-08 21:00,9,48.3,48.3,48.3,48.3,1
20130901|2013-05-08 21:30,9,48.42,48.42,48.42,48.42,1
20130901|2013-05-08 22:00,9,48.45,48.45,48.45,48.45,1
20130901|2013-05-08 23:30,9,48.46,48.46,48.46,48.46,2
20130901|2013-05-09 00:00,9,48.41,48.41,48.41,48.41,1
20130901|2013-05-09 01:30,9,48.4,48.4,48.4,48.4,1
20130901|2013-05-09 02:00,9,48.34,48.39,48.34,48.39,3
20130901|2013-05-09 04:30,9,48.43,48.43,48.41,48.41,4
20130901|2013-05-09 06:30,9,48.38,48.38,48.38,48.38,5
20130901|2013-05-09 07:00,9,48.38,48.41,48.35,48.41,13
20130901|2013-05-09 07:30,9,48.41,48.45,48.41,48.44,5
20130901|2013-05-09 08:30,9,48.61,48.92,48.56,48.76,49
20130901|2013-05-09 09:00,9,48.72,48.72,48.66,48.66,11
20130901|2013-05-09 09:30,9,48.63,48.83,48.62,48.76,114
20130901|2013-05-09 10:00,9,48.76,48.8,48.73,48.76,55
20130901|2013-05-09 10:30,9,48.79,48.79,48.6,48.6,82
20130901|2013-05-09 11:00,9,48.65,48.77,48.65,48.69,44
20130901|2013-05-09 11:30,9,48.73,48.81,48.73,48.78,25
20130901|2013-05-09 12:00,9,48.75,48.75,48.68,48.68,10
20130901|2013-05-09 12:30,9,48.66,48.68,48.62,48.68,22
20130901|2013-05-09 13:00,9,48.66,48.8,48.65,48.65,177
20130901|2013-05-09 19:00,10,48.65,48.68,48.65,48.68,2
20130901|2013-05-09 20:00,10,48.57,48.58,48.56,48.56,3
20130901|2013-05-09 20:30,10,48.53,48.53,48.53,48.53,1
20130901|2013-05-09 21:30,10,48.65,48.65,48.65,48.65,1
20130901|2013-05-09 22:30,10,48.77,48.77,48.77,48.77,1
20130901|2013-05-10 01:00,10,49.03,49.03,49.03,49.03,2
20130901|2013-05-10 01:30,10,49,49,49,49,4
20130901|2013-05-10 02:00,10,48.94,48.94,48.94,48.94,1
20130901|2013-05-10 02:30,10,48.98,48.98,48.98,48.98,1
20130901|2013-05-10 03:30,10,48.86,48.86,48.86,48.86,1
20130901|2013-05-10 04:00,10,48.88,48.88,48.77,48.77,11
20130901|2013-05-10 04:30,10,48.76,48.76,48.68,48.73,9
20130901|2013-05-10 05:00,10,48.75,48.75,48.75,48.75,1
20130901|2013-05-10 05:30,10,48.72,48.74,48.7,48.7,10
20130901|2013-05-10 06:00,10,48.74,48.74,48.74,48.74,1
20130901|2013-05-10 07:00,10,48.63,48.63,48.58,48.58,2
20130901|2013-05-10 07:30,10,48.58,48.58,48.52,48.52,6
20130901|2013-05-10 08:30,10,48.57,48.61,48.43,48.43,32
20130901|2013-05-10 09:00,10,48.43,48.49,48.37,48.38,80
20130901|2013-05-10 09:30,10,48.36,48.4,48.25,48.29,99
20130901|2013-05-10 10:00,10,48.27,48.3,48.21,48.28,167
20130901|2013-05-10 10:30,10,48.28,48.28,48.19,48.22,90
20130901|2013-05-10 11:00,10,48.26,48.4,48.12,48.38,99
20130901|2013-05-10 11:30,10,48.38,48.78,48.38,48.78,189
20130901|2013-05-10 12:00,10,48.8,48.91,48.71,48.71,132
20130901|2013-05-10 12:30,10,48.66,48.77,48.63,48.76,75
20130901|2013-05-10 13:00,10,48.7,48.78,48.67,48.75,89
20130901|2013-05-12 19:00,13,48.62,48.67,48.61,48.67,8
20130901|2013-05-12 20:00,13,48.89,48.89,48.88,48.89,6
20130901|2013-05-12 21:00,13,48.9,48.9,48.9,48.9,2
20130901|2013-05-13 01:30,13,48.76,48.77,48.72,48.72,5
20130901|2013-05-13 02:00,13,48.69,48.69,48.69,48.69,1
20130901|2013-05-13 02:30,13,48.61,48.62,48.61,48.61,4
20130901|2013-05-13 03:30,13,48.64,48.64,48.64,48.64,1
20130901|2013-05-13 04:00,13,48.63,48.63,48.63,48.63,2
20130901|2013-05-13 04:30,13,48.66,48.66,48.66,48.66,2
20130901|2013-05-13 05:00,13,48.6,48.6,48.6,48.6,1
20130901|2013-05-13 05:30,13,48.66,48.72,48.66,48.72,4
20130901|2013-05-13 06:00,13,48.68,48.68,48.68,48.68,1
20130901|2013-05-13 07:00,13,48.71,48.74,48.69,48.73,6
20130901|2013-05-13 07:30,13,48.74,48.74,48.68,48.68,4
20130901|2013-05-13 08:30,13,48.66,48.71,48.64,48.65,31
20130901|2013-05-13 09:00,13,48.64,48.71,48.62,48.66,19
20130901|2013-05-13 09:30,13,48.71,48.76,48.61,48.72,43
20130901|2013-05-13 10:00,13,48.77,48.85,48.74,48.84,70
20130901|2013-05-13 10:30,13,48.83,48.96,48.82,48.9,20
20130901|2013-05-13 11:00,13,48.97,49.21,48.97,49.17,251
20130901|2013-05-13 11:30,13,49.17,49.17,49.09,49.15,229
20130901|2013-05-13 12:00,13,49.16,49.31,49.14,49.28,84
20130901|2013-05-13 12:30,13,49.31,49.32,49.18,49.18,62
20130901|2013-05-13 13:00,13,49.15,49.21,49.01,49.03,73
20130901|2013-05-13 19:00,14,49.14,49.17,49.14,49.17,3
20130901|2013-05-13 19:30,14,49.18,49.18,49.18,49.18,1
20130901|2013-05-13 20:00,14,49.18,49.27,49.18,49.23,18
20130901|2013-05-13 21:30,14,49.24,49.24,49.24,49.24,1
20130901|2013-05-13 22:00,14,49.2,49.2,49.2,49.2,1
20130901|2013-05-14 03:00,14,48.99,48.99,48.86,48.87,10
20130901|2013-05-14 03:30,14,48.85,48.9,48.85,48.9,3
20130901|2013-05-14 04:00,14,48.88,48.97,48.88,48.92,9
20130901|2013-05-14 04:30,14,48.96,49.04,48.96,49.04,14
20130901|2013-05-14 05:00,14,48.89,48.93,48.89,48.93,2
20130901|2013-05-14 05:30,14,48.92,48.92,48.88,48.9,68
20130901|2013-05-14 06:00,14,48.91,48.92,48.9,48.92,39
20130901|2013-05-14 07:00,14,48.97,49.01,48.97,49.01,9
20130901|2013-05-14 07:30,14,49.01,49.01,48.92,48.93,10
20130901|2013-05-14 08:30,14,49.02,49.02,48.79,48.84,76
20130901|2013-05-14 09:00,14,48.93,48.94,48.84,48.84,28
20130901|2013-05-14 09:30,14,48.89,48.99,48.83,48.88,50
20130901|2013-05-14 10:00,14,48.89,48.98,48.89,48.98,20
20130901|2013-05-14 10:30,14,48.96,49,48.91,48.91,8
20130901|2013-05-14 11:00,14,48.94,48.94,48.91,48.91,6
20130901|2013-05-14 11:30,14,48.87,48.9,48.86,48.9,24
20130901|2013-05-14 12:00,14,48.9,48.99,48.89,48.97,80
20130901|2013-05-14 12:30,14,48.98,49.04,48.92,48.99,59
20130901|2013-05-14 13:00,14,48.99,49.25,48.98,49.25,42
20130901|2013-05-14 19:00,15,49.22,49.23,49.21,49.21,4
20130901|2013-05-14 19:30,15,49.16,49.16,49.15,49.15,2
20130901|2013-05-14 20:00,15,49.17,49.18,49.17,49.18,2
20130901|2013-05-14 21:30,15,49,49,48.99,48.99,3
20130901|2013-05-15 01:00,15,48.94,48.96,48.94,48.94,4
20130901|2013-05-15 01:30,15,48.9,48.9,48.86,48.89,3
20130901|2013-05-15 02:00,15,48.97,48.97,48.94,48.94,3
20130901|2013-05-15 02:30,15,48.83,48.93,48.83,48.93,39
20130901|2013-05-15 04:00,15,49.02,49.08,49.02,49.02,26
20130901|2013-05-15 06:30,15,48.98,49,48.98,48.98,8
20130901|2013-05-15 07:30,15,48.96,48.97,48.96,48.97,2
20130901|2013-05-15 08:30,15,49.01,49.14,48.93,49.13,53
20130901|2013-05-15 09:00,15,49.17,49.2,49.09,49.2,192
20130901|2013-05-15 09:30,15,49.23,49.49,49.23,49.29,559
20130901|2013-05-15 10:00,15,49.26,49.28,49.04,49.07,127
20130901|2013-05-15 10:30,15,49.07,49.11,49.06,49.09,24
20130901|2013-05-15 11:00,15,49.15,49.17,48.9,49.08,242
20130901|2013-05-15 11:30,15,48.95,48.96,48.69,48.7,86
20130901|2013-05-15 12:00,15,48.75,48.93,48.75,48.92,94
20130901|2013-05-15 12:30,15,48.9,48.94,48.87,48.88,191
20130901|2013-05-15 13:00,15,48.85,48.95,48.73,48.91,64
20130901|2013-05-15 19:00,16,48.9,48.9,48.9,48.9,1
20130901|2013-05-15 20:30,16,48.73,48.76,48.73,48.76,12
20130901|2013-05-15 22:00,16,49,49,49,49,3
20130901|2013-05-16 01:30,16,48.98,49.03,48.98,49.03,2
20130901|2013-05-16 03:00,16,48.98,49,48.98,49,27
20130901|2013-05-16 03:30,16,48.9,48.95,48.86,48.86,4
20130901|2013-05-16 04:00,16,48.89,48.89,48.88,48.89,10
20130901|2013-05-16 04:30,16,48.9,48.97,48.89,48.97,75
20130901|2013-05-16 05:00,16,48.99,48.99,48.93,48.93,13
20130901|2013-05-16 06:30,16,49.01,49.01,49.01,49.01,1
20130901|2013-05-16 07:00,16,49.06,49.06,49.03,49.03,4
20130901|2013-05-16 08:30,16,49.05,49.12,49.04,49.05,23
20130901|2013-05-16 09:00,16,48.98,49.06,48.94,48.95,49
20130901|2013-05-16 09:30,16,48.97,49.14,48.97,49.11,72
20130901|2013-05-16 10:00,16,49.15,49.15,49.12,49.12,140
20130901|2013-05-16 10:30,16,49.18,49.22,49.14,49.22,15
20130901|2013-05-16 11:00,16,49.24,49.27,49.08,49.18,33
20130901|2013-05-16 11:30,16,49.24,49.33,49.23,49.33,265
20130901|2013-05-16 12:00,16,49.34,49.37,49.26,49.29,37
20130901|2013-05-16 12:30,16,49.29,49.34,49.26,49.33,74
20130901|2013-05-16 13:00,16,49.29,49.29,49.04,49.08,32
20130901|2013-05-16 20:00,17,49.24,49.24,49.24,49.24,1
20130901|2013-05-16 20:30,17,49.37,49.37,49.37,49.37,10
20130901|2013-05-16 23:00,17,49.33,49.34,49.33,49.33,5
20130901|2013-05-16 23:30,17,49.33,49.33,49.33,49.33,3
20130901|2013-05-17 00:30,17,49.36,49.36,49.36,49.36,1
20130901|2013-05-17 04:30,17,49.36,49.44,49.33,49.33,29
20130901|2013-05-17 05:30,17,49.35,49.35,49.35,49.35,1
20130901|2013-05-17 06:00,17,49.34,49.34,49.34,49.34,1
20130901|2013-05-17 08:30,17,49.36,49.38,49.09,49.09,20
20130901|2013-05-17 09:00,17,49.12,49.23,49.07,49.14,646
20130901|2013-05-17 09:30,17,49.14,49.14,48.93,49.1,351
20130901|2013-05-17 10:00,17,49.08,49.09,49.01,49.04,146
20130901|2013-05-17 10:30,17,49.01,49.02,48.95,48.96,25
20130901|2013-05-17 11:00,17,48.98,49.25,48.98,49.17,74
20130901|2013-05-17 11:30,17,49.21,49.23,49.1,49.1,52
20130901|2013-05-17 12:00,17,49.1,49.17,49.08,49.13,45
20130901|2013-05-17 12:30,17,49.18,49.27,49.11,49.15,45
20130901|2013-05-17 13:00,17,49.2,49.25,49.13,49.13,54
20130901|2013-05-19 19:00,20,49.03,49.06,48.98,49.01,27
20130901|2013-05-19 20:00,20,49.08,49.08,49.06,49.06,3
20130901|2013-05-19 22:00,20,49.29,49.29,49.21,49.27,14
20130901|2013-05-20 01:30,20,49.18,49.18,49.18,49.18,1
20130901|2013-05-20 03:00,20,49.11,49.11,49.11,49.11,1
20130901|2013-05-20 03:30,20,49.17,49.17,49.17,49.17,1
20130901|2013-05-20 04:00,20,49.1,49.11,49.08,49.09,19
20130901|2013-05-20 04:30,20,49.09,49.09,49.04,49.04,5
20130901|2013-05-20 05:00,20,49.08,49.09,48.94,48.94,4
20130901|2013-05-20 06:00,20,49.04,49.04,49.04,49.04,1
20130901|2013-05-20 07:00,20,49.01,49.02,48.98,49.02,20
20130901|2013-05-20 07:30,20,49.03,49.06,49.02,49.02,33
20130901|2013-05-20 08:30,20,49.04,49.15,49,49.14,113
20130901|2013-05-20 09:00,20,49.13,49.13,49.07,49.08,81
20130901|2013-05-20 09:30,20,49.1,49.19,48.99,49.01,324
20130901|2013-05-20 10:00,20,49.02,49.14,49.01,49.02,134
20130901|2013-05-20 10:30,20,48.99,49.01,48.73,48.73,80
20130901|2013-05-20 11:00,20,48.71,48.72,48.57,48.7,184
20130901|2013-05-20 11:30,20,48.72,48.84,48.64,48.84,133
20130901|2013-05-20 12:00,20,48.79,48.86,48.79,48.83,52
20130901|2013-05-20 12:30,20,48.83,48.87,48.78,48.79,169
20130901|2013-05-20 13:00,20,48.81,48.94,48.74,48.86,76
20130901|2013-05-20 19:00,21,48.73,48.79,48.64,48.77,37
20130901|2013-05-20 19:30,21,48.87,48.87,48.81,48.81,7
20130901|2013-05-20 20:00,21,48.87,48.87,48.87,48.87,15
20130901|2013-05-20 20:30,21,48.83,48.83,48.82,48.82,3
20130901|2013-05-20 21:30,21,48.91,48.91,48.9,48.9,3
20130901|2013-05-20 22:00,21,48.9,48.9,48.83,48.84,12
20130901|2013-05-21 00:00,21,48.86,48.86,48.86,48.86,1
20130901|2013-05-21 01:00,21,48.69,48.69,48.69,48.69,1
20130901|2013-05-21 01:30,21,48.74,48.76,48.74,48.75,11
20130901|2013-05-21 02:00,21,48.77,48.84,48.77,48.81,32
20130901|2013-05-21 02:30,21,48.89,48.89,48.89,48.89,1
20130901|2013-05-21 03:00,21,48.81,48.84,48.79,48.8,18
20130901|2013-05-21 03:30,21,48.79,48.79,48.79,48.79,2
20130901|2013-05-21 04:30,21,48.76,48.76,48.69,48.69,61
20130901|2013-05-21 05:00,21,48.71,48.75,48.71,48.75,21
20130901|2013-05-21 05:30,21,48.82,48.84,48.73,48.76,47
20130901|2013-05-21 06:00,21,48.79,48.81,48.77,48.81,11
20130901|2013-05-21 06:30,21,48.82,48.82,48.67,48.67,5
20130901|2013-05-21 07:00,21,48.71,48.73,48.7,48.72,25
20130901|2013-05-21 07:30,21,48.7,48.72,48.67,48.7,29
20130901|2013-05-21 08:30,21,48.73,48.91,48.71,48.89,283
20130901|2013-05-21 09:00,21,48.89,48.9,48.73,48.73,189
20130901|2013-05-21 09:30,21,48.75,48.86,48.67,48.78,174
20130901|2013-05-21 10:00,21,48.78,48.82,48.72,48.8,68
20130901|2013-05-21 10:30,21,48.82,49.08,48.79,49.06,105
20130901|2013-05-21 11:00,21,49.05,49.12,49.01,49.1,116
20130901|2013-05-21 11:30,21,49.1,49.2,49.1,49.2,44
20130901|2013-05-21 12:00,21,49.2,49.24,49.15,49.22,181
20130901|2013-05-21 12:30,21,49.25,49.25,49.1,49.12,160
20130901|2013-05-21 13:00,21,49.1,49.12,49,49.01,287
20130901|2013-05-21 19:00,22,49.09,49.09,48.97,48.97,59
20130901|2013-05-21 19:30,22,49.1,49.1,49.08,49.08,2
20130901|2013-05-21 20:00,22,49.15,49.16,49.15,49.16,3
20130901|2013-05-21 20:30,22,49.11,49.12,49.1,49.11,9
20130901|2013-05-21 23:30,22,49.06,49.06,49.06,49.06,1
20130901|2013-05-22 00:30,22,49.25,49.25,49.25,49.25,4
20130901|2013-05-22 03:00,22,49.17,49.19,49.15,49.16,36
20130901|2013-05-22 03:30,22,49.15,49.16,49.13,49.16,77
20130901|2013-05-22 04:30,22,49,49.07,49,49.06,7
20130901|2013-05-22 05:00,22,49.1,49.1,49.1,49.1,1
20130901|2013-05-22 05:30,22,49,49,48.98,49,3
20130901|2013-05-22 06:00,22,49.12,49.12,49.11,49.11,4
20130901|2013-05-22 06:30,22,49.11,49.11,49.11,49.11,1
20130901|2013-05-22 07:00,22,49.1,49.1,49.06,49.07,27
20130901|2013-05-22 07:30,22,49.08,49.11,49.07,49.07,35
20130901|2013-05-22 08:30,22,49.09,49.15,48.99,49.08,407
20130901|2013-05-22 09:00,22,49.08,49.16,49.06,49.08,53
20130901|2013-05-22 09:30,22,49.06,49.22,49.04,49.17,125
20130901|2013-05-22 10:00,22,49.15,49.19,49.08,49.11,21
20130901|2013-05-22 10:30,22,49.11,49.13,48.98,49.06,159
20130901|2013-05-22 11:00,22,49.05,49.15,49.03,49.12,170
20130901|2013-05-22 11:30,22,49.01,49.08,48.95,49.07,62
20130901|2013-05-22 12:00,22,49.04,49.14,49.02,49.12,96
20130901|2013-05-22 12:30,22,49.11,49.24,49.09,49.24,125
20130901|2013-05-22 13:00,22,49.15,49.29,49.13,49.29,87
20130901|2013-05-22 19:00,23,49.25,49.34,49.25,49.34,34
20130901|2013-05-22 20:00,23,49.41,49.41,49.29,49.29,2
20130901|2013-05-22 21:00,23,49.12,49.12,49.12,49.12,1
20130901|2013-05-23 01:30,23,49.12,49.12,49.04,49.04,5
20130901|2013-05-23 02:00,23,49.05,49.1,49.05,49.1,6
20130901|2013-05-23 02:30,23,49.13,49.13,49.13,49.13,1
20130901|2013-05-23 03:00,23,49.13,49.13,49.04,49.07,5
20130901|2013-05-23 03:30,23,48.91,48.94,48.91,48.93,56
20130901|2013-05-23 04:00,23,48.94,48.97,48.92,48.97,44
20130901|2013-05-23 04:30,23,48.97,48.99,48.97,48.99,11
20130901|2013-05-23 05:00,23,49,49,49,49,1
20130901|2013-05-23 06:00,23,49.02,49.02,49.02,49.02,2
20130901|2013-05-23 06:30,23,49.09,49.09,49.07,49.07,2
20130901|2013-05-23 07:00,23,49.04,49.07,49,49.07,27
20130901|2013-05-23 07:30,23,49.07,49.12,49.01,49.02,30
20130901|2013-05-23 08:30,23,49.04,49.07,48.87,49.03,217
20130901|2013-05-23 09:00,23,49,49.31,48.99,49.03,242
20130901|2013-05-23 09:30,23,49.03,49.2,49.03,49.05,175
20130901|2013-05-23 10:00,23,49.04,49.2,49,49.07,225
20130901|2013-05-23 10:30,23,49.1,49.2,49.07,49.19,124
20130901|2013-05-23 11:00,23,49.11,49.14,49.08,49.11,121
20130901|2013-05-23 11:30,23,49.13,49.43,49.09,49.43,105
20130901|2013-05-23 12:00,23,49.37,50.14,49.37,49.52,330
20130901|2013-05-23 12:30,23,49.54,49.58,49.14,49.16,343
20130901|2013-05-23 13:00,23,49.15,49.39,49.07,49.34,91
20130901|2013-05-23 19:00,24,49.31,49.36,49.26,49.31,36
20130901|2013-05-23 19:30,24,49.31,49.41,49.3,49.3,36
20130901|2013-05-23 20:00,24,49.31,49.39,49.31,49.39,10
20130901|2013-05-23 20:30,24,49.38,49.41,49.38,49.41,3
20130901|2013-05-23 21:00,24,49.46,49.46,49.45,49.46,5
20130901|2013-05-23 21:30,24,49.53,49.53,49.46,49.5,16
20130901|2013-05-23 22:00,24,49.52,49.56,49.5,49.5,48
20130901|2013-05-23 23:00,24,49.51,49.52,49.51,49.51,6
20130901|2013-05-24 00:00,24,49.5,49.54,49.5,49.54,4
20130901|2013-05-24 00:30,24,49.51,49.51,49.51,49.51,1
20130901|2013-05-24 01:00,24,49.47,49.47,49.47,49.47,2
20130901|2013-05-24 02:00,24,49.39,49.39,49.39,49.39,1
20130901|2013-05-24 02:30,24,49.35,49.35,49.35,49.35,1
20130901|2013-05-24 03:00,24,49.33,49.38,49.33,49.38,2
20130901|2013-05-24 03:30,24,49.38,49.44,49.34,49.42,16
20130901|2013-05-24 04:00,24,49.36,49.36,49.35,49.35,3
20130901|2013-05-24 04:30,24,49.32,49.32,49.32,49.32,1
20130901|2013-05-24 05:00,24,49.28,49.32,49.26,49.26,27
20130901|2013-05-24 05:30,24,49.25,49.28,49.22,49.28,7
20130901|2013-05-24 06:00,24,49.29,49.29,49.25,49.26,9
20130901|2013-05-24 06:30,24,49.25,49.29,49.25,49.28,19
20130901|2013-05-24 07:00,24,49.27,49.27,49.23,49.23,3
20130901|2013-05-24 07:30,24,49.23,49.23,49.2,49.2,7
20130901|2013-05-24 08:30,24,49.15,49.29,49.04,49.23,54
20130901|2013-05-24 09:00,24,49.26,49.35,49.15,49.33,145
20130901|2013-05-24 09:30,24,49.33,49.35,49.21,49.22,151
20130901|2013-05-24 10:00,24,49.24,49.31,49.22,49.23,97
20130901|2013-05-24 10:30,24,49.26,49.28,49.02,49.02,95
20130901|2013-05-24 11:00,24,49,49.1,48.87,49.01,185
20130901|2013-05-24 11:30,24,48.97,48.99,48.88,48.97,111
20130901|2013-05-24 12:00,24,48.95,49.06,48.94,49.06,55
20130901|2013-05-24 12:30,24,49.03,49.07,49.03,49.03,31
20130901|2013-05-24 13:00,24,49.04,49.09,48.94,49.02,174
20130901|2013-05-27 19:00,28,49.06,49.1,49.01,49.1,8
20130901|2013-05-27 19:30,28,49.05,49.11,49.02,49.11,13
20130901|2013-05-27 20:00,28,49.12,49.13,49.05,49.11,20
20130901|2013-05-27 20:30,28,49.1,49.13,49.1,49.1,11
20130901|2013-05-27 21:00,28,49.13,49.13,49.1,49.1,2
20130901|2013-05-27 22:00,28,49.12,49.12,49.12,49.12,4
20130901|2013-05-27 23:30,28,49.12,49.12,49.12,49.12,1
20130901|2013-05-28 02:00,28,49.21,49.21,49.18,49.18,3
20130901|2013-05-28 02:30,28,49.23,49.23,49.23,49.23,2
20130901|2013-05-28 03:00,28,49.19,49.19,49.19,49.19,3
20130901|2013-05-28 04:00,28,49.26,49.28,49.22,49.28,61
20130901|2013-05-28 04:30,28,49.29,49.38,49.29,49.34,122
20130901|2013-05-28 05:00,28,49.34,49.36,49.22,49.22,34
20130901|2013-05-28 05:30,28,49.27,49.27,49.24,49.25,5
20130901|2013-05-28 06:30,28,49.25,49.25,49.23,49.23,10
20130901|2013-05-28 07:00,28,49.28,49.28,49.28,49.28,1
20130901|2013-05-28 07:30,28,49.25,49.32,49.24,49.32,16
20130901|2013-05-28 08:30,28,49.33,49.39,49.32,49.38,58
20130901|2013-05-28 09:00,28,49.29,49.5,49.28,49.46,200
20130901|2013-05-28 09:30,28,49.45,49.69,49.36,49.48,430
20130901|2013-05-28 10:00,28,49.46,49.51,49.38,49.41,98
20130901|2013-05-28 10:30,28,49.4,49.41,49.13,49.14,305
20130901|2013-05-28 11:00,28,49.15,49.35,49.15,49.26,292
20130901|2013-05-28 11:30,28,49.28,49.31,49.2,49.21,255
20130901|2013-05-28 12:00,28,49.24,49.27,49.19,49.27,96
20130901|2013-05-28 12:30,28,49.27,49.31,49.2,49.28,159
20130901|2013-05-28 13:00,28,49.22,49.35,49.19,49.35,316
20130901|2013-05-28 19:00,29,49.16,49.16,49.03,49.12,43
20130901|2013-05-28 19:30,29,49.17,49.17,49.13,49.13,4
20130901|2013-05-28 20:00,29,49.1,49.21,49.1,49.21,9
20130901|2013-05-28 20:30,29,49.1,49.13,49.1,49.13,2
20130901|2013-05-28 21:00,29,49.21,49.26,49.21,49.26,12
20130901|2013-05-28 21:30,29,49.49,49.52,49.49,49.52,3
20130901|2013-05-29 00:00,29,49.47,49.47,49.47,49.47,1
20130901|2013-05-29 01:30,29,49.39,49.39,49.39,49.39,5
20130901|2013-05-29 02:00,29,49.27,49.27,49.26,49.26,2
20130901|2013-05-29 02:30,29,49.17,49.17,49.16,49.16,8
20130901|2013-05-29 03:00,29,49.16,49.16,49.12,49.12,34
20130901|2013-05-29 04:30,29,49.14,49.15,49.14,49.15,4
20130901|2013-05-29 05:30,29,49.08,49.08,48.99,48.99,401
20130901|2013-05-29 06:00,29,49.01,49.01,48.92,48.96,402
20130901|2013-05-29 06:30,29,48.97,48.99,48.96,48.97,22
20130901|2013-05-29 07:00,29,48.99,49.05,48.98,49.05,28
20130901|2013-05-29 07:30,29,48.98,49.02,48.98,49.02,13
20130901|2013-05-29 08:30,29,48.97,49.03,48.76,48.94,177
20130901|2013-05-29 09:00,29,48.91,48.98,48.87,48.94,71
20130901|2013-05-29 09:30,29,48.88,48.9,48.75,48.82,321
20130901|2013-05-29 10:00,29,48.87,48.89,48.59,48.68,123
20130901|2013-05-29 10:30,29,48.67,48.68,48.5,48.58,568
20130901|2013-05-29 11:00,29,48.56,48.67,48.48,48.67,187
20130901|2013-05-29 11:30,29,48.63,48.65,48.56,48.56,34
20130901|2013-05-29 12:00,29,48.6,48.78,48.56,48.59,71
20130901|2013-05-29 12:30,29,48.6,48.68,48.54,48.54,245
20130901|2013-05-29 13:00,29,48.51,48.71,48.44,48.44,491
20130901|2013-05-29 19:00,30,48.61,48.61,48.46,48.46,52
20130901|2013-05-29 19:30,30,48.5,48.5,48.48,48.48,12
20130901|2013-05-29 20:00,30,48.53,48.53,48.4,48.42,17
20130901|2013-05-29 21:00,30,48.5,48.5,48.5,48.5,1
20130901|2013-05-29 22:00,30,48.52,48.52,48.52,48.52,1
20130901|2013-05-30 00:00,30,48.43,48.43,48.43,48.43,2
20130901|2013-05-30 01:00,30,48.57,48.57,48.57,48.57,3
20130901|2013-05-30 02:00,30,48.58,48.59,48.53,48.53,7
20130901|2013-05-30 02:30,30,48.52,48.54,48.49,48.51,49
20130901|2013-05-30 03:00,30,48.5,48.54,48.47,48.47,101
20130901|2013-05-30 03:30,30,48.46,48.46,48.38,48.38,37
20130901|2013-05-30 04:00,30,48.36,48.36,48.36,48.36,1
20130901|2013-05-30 04:30,30,48.35,48.35,48.35,48.35,10
20130901|2013-05-30 05:30,30,48.38,48.38,48.38,48.38,7
20130901|2013-05-30 06:00,30,48.36,48.36,48.35,48.35,2
20130901|2013-05-30 06:30,30,48.33,48.33,48.33,48.33,1
20130901|2013-05-30 08:30,30,48.51,48.51,48.3,48.31,178
20130901|2013-05-30 09:00,30,48.31,48.38,48.23,48.38,205
20130901|2013-05-30 09:30,30,48.37,48.39,48.21,48.26,212
20130901|2013-05-30 10:00,30,48.28,48.29,48.12,48.19,185
20130901|2013-05-30 10:30,30,48.19,48.36,48.18,48.28,312
20130901|2013-05-30 11:00,30,48.25,48.3,48.19,48.21,306
20130901|2013-05-30 11:30,30,48.2,48.39,48.2,48.31,112
20130901|2013-05-30 12:00,30,48.32,48.43,48.29,48.37,482
20130901|2013-05-30 12:30,30,48.37,48.52,48.37,48.44,229
20130901|2013-05-30 13:00,30,48.44,48.56,48.39,48.43,207
20130901|2013-05-30 19:00,31,48.44,48.51,48.41,48.41,9
20130901|2013-05-30 19:30,31,48.4,48.4,48.4,48.4,2
20130901|2013-05-30 20:00,31,48.48,48.48,48.48,48.48,1
20130901|2013-05-30 21:00,31,48.51,48.51,48.51,48.51,2
20130901|2013-05-30 21:30,31,48.47,48.47,48.46,48.47,12
20130901|2013-05-30 22:00,31,48.47,48.47,48.44,48.46,8
20130901|2013-05-30 23:00,31,48.45,48.45,48.42,48.42,3
20130901|2013-05-31 00:30,31,48.39,48.39,48.39,48.39,1
20130901|2013-05-31 01:00,31,48.42,48.42,48.4,48.4,3
20130901|2013-05-31 02:30,31,48.39,48.48,48.39,48.48,5
20130901|2013-05-31 03:00,31,48.56,48.56,48.56,48.56,2
20130901|2013-05-31 04:30,31,48.55,48.55,48.55,48.55,5
20130901|2013-05-31 05:00,31,48.58,48.58,48.58,48.58,1
20130901|2013-05-31 05:30,31,48.58,48.59,48.57,48.59,13
20130901|2013-05-31 06:00,31,48.62,48.65,48.62,48.65,4
20130901|2013-05-31 06:30,31,48.6,48.62,48.6,48.62,52
20130901|2013-05-31 07:00,31,48.62,48.62,48.57,48.59,147
20130901|2013-05-31 07:30,31,48.52,48.52,48.49,48.49,6
20130901|2013-05-31 08:30,31,48.49,48.69,48.25,48.58,197
20130901|2013-05-31 09:00,31,48.59,48.73,48.59,48.73,62
20130901|2013-05-31 09:30,31,48.63,48.68,48.59,48.62,58
20130901|2013-05-31 10:00,31,48.62,48.73,48.52,48.52,189
20130901|2013-05-31 10:30,31,48.54,48.63,48.51,48.53,225
20130901|2013-05-31 11:00,31,48.49,48.6,48.47,48.6,121
20130901|2013-05-31 11:30,31,48.57,48.61,48.54,48.57,143
20130901|2013-05-31 12:00,31,48.54,48.54,48.3,48.3,99
20130901|2013-05-31 12:30,31,48.31,48.33,48.25,48.31,146
20130901|2013-05-31 13:00,31,48.3,48.35,48.13,48.35,288
20130901|2013-06-02 19:00,3,48.17,48.5,48.17,48.4,55
20130901|2013-06-02 19:30,3,48.37,48.38,48.36,48.36,6
20130901|2013-06-02 20:00,3,48.29,48.47,48.29,48.44,8
20130901|2013-06-02 20:30,3,48.4,48.4,48.4,48.4,2
20130901|2013-06-02 21:00,3,48.45,48.49,48.43,48.48,24
20130901|2013-06-02 21:30,3,48.46,48.46,48.46,48.46,1
20130901|2013-06-03 01:30,3,48.44,48.44,48.43,48.43,37
20130901|2013-06-03 02:00,3,48.44,48.45,48.38,48.39,151
20130901|2013-06-03 02:30,3,48.3,48.3,48.28,48.28,3
20130901|2013-06-03 04:00,3,48.33,48.38,48.33,48.33,94
20130901|2013-06-03 04:30,3,48.35,48.42,48.35,48.37,31
20130901|2013-06-03 05:00,3,48.38,48.41,48.37,48.4,34
20130901|2013-06-03 05:30,3,48.43,48.51,48.43,48.51,12
20130901|2013-06-03 06:00,3,48.39,48.44,48.39,48.44,19
20130901|2013-06-03 06:30,3,48.43,48.43,48.43,48.43,1
20130901|2013-06-03 07:00,3,48.41,48.42,48.39,48.39,3
20130901|2013-06-03 07:30,3,48.48,48.48,48.45,48.45,16
20130901|2013-06-03 08:30,3,48.4,48.47,48.29,48.47,83
20130901|2013-06-03 09:00,3,48.44,48.44,48.35,48.37,100
20130901|2013-06-03 09:30,3,48.36,48.36,48.12,48.29,97
20130901|2013-06-03 10:00,3,48.28,48.35,48.2,48.2,108
20130901|2013-06-03 10:30,3,48.21,48.3,48.17,48.27,47
20130901|2013-06-03 11:00,3,48.3,48.34,48.23,48.33,235
20130901|2013-06-03 11:30,3,48.3,48.35,48.27,48.32,31
20130901|2013-06-03 12:00,3,48.29,48.36,48.27,48.36,74
20130901|2013-06-03 12:30,3,48.35,48.42,48.33,48.4,79
20130901|2013-06-03 13:00,3,48.4,48.58,48.38,48.44,267
20130901|2013-06-03 19:00,4,48.3,48.3,48.3,48.3,3
20130901|2013-06-03 20:00,4,48.32,48.32,48.26,48.26,4
20130901|2013-06-03 21:00,4,48.28,48.28,48.28,48.28,2
20130901|2013-06-03 21:30,4,48.27,48.27,48.22,48.22,3
20130901|2013-06-03 22:00,4,48.22,48.22,48.22,48.22,1
20130901|2013-06-04 01:00,4,48.21,48.22,48.21,48.22,2
20130901|2013-06-04 01:30,4,48.22,48.22,48.16,48.16,2
20130901|2013-06-04 02:30,4,48.17,48.17,48.17,48.17,1
20130901|2013-06-04 03:00,4,48.12,48.12,48.12,48.12,1
20130901|2013-06-04 03:30,4,48.17,48.17,48.15,48.15,3
20130901|2013-06-04 04:30,4,48.28,48.28,48.24,48.24,6
20130901|2013-06-04 05:30,4,48.2,48.2,48.14,48.14,10
20130901|2013-06-04 06:00,4,48.17,48.17,48.13,48.13,9
20130901|2013-06-04 06:30,4,48.15,48.2,48.15,48.19,12
20130901|2013-06-04 07:00,4,48.18,48.18,48.18,48.18,2
20130901|2013-06-04 07:30,4,48.2,48.2,48.17,48.19,10
20130901|2013-06-04 08:30,4,48.2,48.25,48.1,48.21,196
20130901|2013-06-04 09:00,4,48.14,48.19,48.01,48.01,215
20130901|2013-06-04 09:30,4,48.03,48.14,48.01,48.1,156
20130901|2013-06-04 10:00,4,48.11,48.15,48.05,48.15,84
20130901|2013-06-04 10:30,4,48.16,48.28,48.1,48.25,274
20130901|2013-06-04 11:00,4,48.26,48.33,48.21,48.27,325
20130901|2013-06-04 11:30,4,48.28,48.33,48.26,48.31,60
20130901|2013-06-04 12:00,4,48.31,48.33,48.24,48.25,37
20130901|2013-06-04 12:30,4,48.25,48.29,48.2,48.23,65
20130901|2013-06-04 13:00,4,48.25,48.47,48.24,48.47,299
20130901|2013-06-04 19:00,5,48.27,48.32,48.27,48.32,2
20130901|2013-06-04 19:30,5,48.25,48.25,48.24,48.24,8
20130901|2013-06-04 20:00,5,48.26,48.26,48.16,48.16,3
20130901|2013-06-05 00:30,5,48.16,48.16,48.16,48.16,1
20130901|2013-06-05 01:30,5,48.18,48.18,48.18,48.18,1
20130901|2013-06-05 02:00,5,48.14,48.27,48.14,48.26,42
20130901|2013-06-05 02:30,5,48.22,48.23,48.19,48.22,19
20130901|2013-06-05 03:00,5,48.2,48.2,48.19,48.19,5
20130901|2013-06-05 03:30,5,48.22,48.4,48.22,48.35,16
20130901|2013-06-05 04:00,5,48.35,48.35,48.35,48.35,5
20130901|2013-06-05 04:30,5,48.35,48.36,48.28,48.28,221
20130901|2013-06-05 05:00,5,48.34,48.34,48.26,48.26,12
20130901|2013-06-05 05:30,5,48.27,48.27,48.27,48.27,1
20130901|2013-06-05 06:00,5,48.28,48.31,48.28,48.31,3
20130901|2013-06-05 06:30,5,48.22,48.22,48.22,48.22,20
20130901|2013-06-05 07:00,5,48.22,48.31,48.22,48.3,22
20130901|2013-06-05 07:30,5,48.35,48.44,48.35,48.41,15
20130901|2013-06-05 08:30,5,48.43,48.45,48.34,48.36,109
20130901|2013-06-05 09:00,5,48.35,48.46,48.33,48.38,98
20130901|2013-06-05 09:30,5,48.43,48.53,48.32,48.36,168
20130901|2013-06-05 10:00,5,48.37,48.4,48.22,48.23,102
20130901|2013-06-05 10:30,5,48.25,48.29,48.21,48.29,105
20130901|2013-06-05 11:00,5,48.29,48.31,48.17,48.17,104
20130901|2013-06-05 11:30,5,48.17,48.19,48.12,48.12,165
20130901|2013-06-05 12:00,5,48.13,48.17,48.08,48.09,186
20130901|2013-06-05 12:30,5,48.12,48.16,48.04,48.13,148
20130901|2013-06-05 13:00,5,48.14,48.16,48.01,48.07,134
20130901|2013-06-05 19:00,6,48.03,48.04,48.01,48.01,97
20130901|2013-06-05 19:30,6,48.01,48.01,47.95,47.95,40
20130901|2013-06-05 20:00,6,48.01,48.01,48.01,48.01,1
20130901|2013-06-05 22:00,6,48.07,48.17,48.07,48.17,4
20130901|2013-06-06 02:00,6,48.14,48.17,48.14,48.17,22
20130901|2013-06-06 03:30,6,48.08,48.08,48.05,48.05,110
20130901|2013-06-06 04:30,6,48.1,48.1,48.08,48.08,6
20130901|2013-06-06 06:00,6,48.2,48.2,48.2,48.2,4
20130901|2013-06-06 06:30,6,48.17,48.17,48.17,48.17,3
20130901|2013-06-06 07:00,6,48.18,48.18,48.17,48.18,5
20130901|2013-06-06 07:30,6,48.22,48.22,48.21,48.22,11
20130901|2013-06-06 08:30,6,48.29,48.29,48.04,48.05,63
20130901|2013-06-06 09:00,6,48.06,48.15,48.06,48.11,89
20130901|2013-06-06 09:30,6,48.14,48.15,48.01,48.01,111
20130901|2013-06-06 10:00,6,48,48.05,47.98,48,73
20130901|2013-06-06 10:30,6,47.99,48,47.96,47.99,51
20130901|2013-06-06 11:00,6,48,48.09,48,48.08,91
20130901|2013-06-06 11:30,6,48.09,48.25,48.06,48.1,251
20130901|2013-06-06 12:00,6,48.07,48.1,47.89,47.9,196
20130901|2013-06-06 12:30,6,47.88,47.88,47.56,47.69,747
20130901|2013-06-06 13:00,6,47.67,48.07,47.65,48.03,127
20130901|2013-06-06 19:00,7,47.99,47.99,47.87,47.87,26
20130901|2013-06-06 19:30,7,47.87,47.9,47.87,47.89,5
20130901|2013-06-06 20:00,7,47.91,47.94,47.87,47.87,6
20130901|2013-06-06 20:30,7,47.88,47.94,47.88,47.94,6
20130901|2013-06-06 21:00,7,47.97,48.1,47.97,48.1,15
20130901|2013-06-06 21:30,7,48.07,48.07,48.07,48.07,1
20130901|2013-06-06 22:00,7,47.96,48,47.96,48,3
20130901|2013-06-06 22:30,7,48.08,48.08,48.08,48.08,21
20130901|2013-06-06 23:00,7,48.09,48.1,48.09,48.1,20
20130901|2013-06-07 01:00,7,48.15,48.15,48.12,48.13,50
20130901|2013-06-07 02:30,7,48.23,48.24,48.19,48.19,21
20130901|2013-06-07 03:30,7,48.25,48.25,48.2,48.21,9
20130901|2013-06-07 04:00,7,48.21,48.23,48.21,48.23,14
20130901|2013-06-07 04:30,7,48.34,48.34,48.34,48.34,1
20130901|2013-06-07 05:00,7,48.32,48.32,48.31,48.31,2
20130901|2013-06-07 06:00,7,48.24,48.25,48.19,48.21,13
20130901|2013-06-07 06:30,7,48.2,48.23,48.2,48.23,17
20130901|2013-06-07 07:00,7,48.28,48.28,48.19,48.19,9
20130901|2013-06-07 07:30,7,48.3,48.35,48.3,48.34,4
20130901|2013-06-07 08:30,7,48.4,48.4,48.07,48.08,317
20130901|2013-06-07 09:00,7,48.08,48.26,48.01,48.04,247
20130901|2013-06-07 09:30,7,48.06,48.18,48.01,48.15,52
20130901|2013-06-07 10:00,7,48.15,48.27,48.12,48.26,210
20130901|2013-06-07 10:30,7,48.27,48.33,48.25,48.33,24
20130901|2013-06-07 11:00,7,48.32,48.41,48.32,48.33,127
20130901|2013-06-07 11:30,7,48.35,48.54,48.31,48.37,172
20130901|2013-06-07 12:00,7,48.39,48.42,48.39,48.4,11
20130901|2013-06-07 12:30,7,48.49,48.49,48.42,48.44,157
20130901|2013-06-07 13:00,7,48.43,48.48,48.32,48.38,89
20130901|2013-06-09 19:00,10,48.35,48.35,48.24,48.3,29
20130901|2013-06-09 22:00,10,48.29,48.29,48.26,48.26,2
20130901|2013-06-10 01:00,10,48.26,48.26,48.26,48.26,1
20130901|2013-06-10 01:30,10,48.31,48.31,48.31,48.31,1
20130901|2013-06-10 02:00,10,48.25,48.25,48.24,48.24,2
20130901|2013-06-10 03:00,10,48.24,48.24,48,48.07,57
20130901|2013-06-10 03:30,10,48.07,48.07,48.07,48.07,40
20130901|2013-06-10 04:00,10,48.07,48.1,48.07,48.1,16
20130901|2013-06-10 05:30,10,48.16,48.17,48.15,48.17,151
20130901|2013-06-10 06:30,10,48.09,48.09,48.06,48.06,11
20130901|2013-06-10 07:00,10,48.05,48.06,48.03,48.04,15
20130901|2013-06-10 07:30,10,48.05,48.05,48.03,48.03,4
20130901|2013-06-10 08:30,10,48.08,48.1,47.92,47.92,211
20130901|2013-06-10 09:00,10,47.92,48.07,47.85,47.95,143
20130901|2013-06-10 09:30,10,47.95,47.98,47.88,47.9,294
20130901|2013-06-10 10:00,10,47.9,48.05,47.87,47.93,53
20130901|2013-06-10 10:30,10,47.93,48.06,47.92,48.06,34
20130901|2013-06-10 11:00,10,48.07,48.12,48.07,48.12,29
20130901|2013-06-10 11:30,10,48.04,48.06,48.04,48.04,7
20130901|2013-06-10 12:00,10,48.03,48.06,47.98,48.01,38
20130901|2013-06-10 12:30,10,48.01,48.03,47.95,48.02,107
20130901|2013-06-10 13:00,10,48.03,48.07,47.91,48.07,111
20130901|2013-06-10 19:00,11,47.95,48.08,47.95,48.08,28
20130901|2013-06-10 19:30,11,48.07,48.07,48.07,48.07,1
20130901|2013-06-10 20:00,11,48.1,48.1,48.03,48.03,7
20130901|2013-06-10 20:30,11,48.03,48.03,48.02,48.02,5
20130901|2013-06-10 21:00,11,48.02,48.02,48.02,48.02,1
20130901|2013-06-10 22:00,11,48.01,48.01,48.01,48.01,1
20130901|2013-06-10 22:30,11,47.92,47.92,47.92,47.92,14
20130901|2013-06-10 23:30,11,47.95,47.95,47.95,47.95,1
20130901|2013-06-11 01:30,11,47.98,47.98,47.98,47.98,1
20130901|2013-06-11 03:00,11,48.02,48.02,48.02,48.02,20
20130901|2013-06-11 04:00,11,48.07,48.08,48.05,48.05,19
20130901|2013-06-11 04:30,11,48.05,48.05,48.04,48.05,91
20130901|2013-06-11 05:30,11,48.05,48.05,48.05,48.05,50
20130901|2013-06-11 06:00,11,48.05,48.05,48,48.02,117
20130901|2013-06-11 06:30,11,47.98,48.05,47.98,48.05,76
20130901|2013-06-11 07:00,11,48.05,48.05,48.03,48.03,69
20130901|2013-06-11 07:30,11,48.08,48.08,48.08,48.08,2
20130901|2013-06-11 08:30,11,48.16,48.16,48.02,48.02,35
20130901|2013-06-11 09:00,11,47.95,47.95,47.81,47.85,35
20130901|2013-06-11 09:30,11,47.91,48.02,47.83,47.92,166
20130901|2013-06-11 10:00,11,47.92,47.94,47.83,47.83,20
20130901|2013-06-11 11:30,11,47.8,47.83,47.75,47.76,21
20130901|2013-06-11 12:00,11,47.76,47.79,47.66,47.69,93
20130901|2013-06-11 12:30,11,47.68,47.73,47.65,47.71,66
20130901|2013-06-11 13:00,11,47.71,47.76,47.64,47.72,201
20130901|2013-06-11 19:00,12,47.77,47.83,47.75,47.83,10
20130901|2013-06-11 19:30,12,47.79,47.8,47.74,47.74,9
20130901|2013-06-11 20:00,12,47.74,47.74,47.74,47.74,1
20130901|2013-06-11 20:30,12,47.77,47.77,47.77,47.77,3
20130901|2013-06-11 21:30,12,47.78,47.78,47.78,47.78,2
20130901|2013-06-11 22:00,12,47.79,47.81,47.79,47.8,8
20130901|2013-06-11 22:30,12,47.81,47.81,47.81,47.81,1
20130901|2013-06-12 00:30,12,47.85,47.85,47.85,47.85,3
20130901|2013-06-12 01:30,12,47.78,47.79,47.78,47.79,4
20130901|2013-06-12 04:00,12,47.78,47.81,47.78,47.8,3
20130901|2013-06-12 04:30,12,47.84,47.84,47.84,47.84,3
20130901|2013-06-12 05:00,12,47.83,47.88,47.83,47.86,26
20130901|2013-06-12 05:30,12,47.88,47.91,47.88,47.91,10
20130901|2013-06-12 06:00,12,47.93,47.93,47.91,47.91,6
20130901|2013-06-12 06:30,12,47.9,47.91,47.85,47.86,18
20130901|2013-06-12 07:00,12,47.87,47.89,47.81,47.83,13
20130901|2013-06-12 07:30,12,47.86,47.87,47.77,47.79,9
20130901|2013-06-12 08:30,12,47.81,47.97,47.76,47.81,121
20130901|2013-06-12 09:00,12,47.82,47.91,47.79,47.91,78
20130901|2013-06-12 09:30,12,47.88,47.92,47.83,47.89,171
20130901|2013-06-12 10:00,12,47.89,47.95,47.87,47.94,358
20130901|2013-06-12 10:30,12,47.94,48.01,47.93,47.94,52
20130901|2013-06-12 11:00,12,47.84,47.95,47.76,47.81,171
20130901|2013-06-12 11:30,12,47.85,48.01,47.84,47.85,55
20130901|2013-06-12 12:00,12,47.9,48,47.9,47.96,31
20130901|2013-06-12 12:30,12,47.98,47.99,47.85,47.87,134
20130901|2013-06-12 13:00,12,47.93,47.96,47.86,47.93,197
20130901|2013-06-12 19:00,13,47.9,47.93,47.7,47.7,36
20130901|2013-06-12 19:30,13,47.7,47.75,47.7,47.75,17
20130901|2013-06-12 20:00,13,47.72,47.73,47.65,47.65,8
20130901|2013-06-12 20:30,13,47.7,47.7,47.68,47.68,3
20130901|2013-06-12 21:00,13,47.68,47.73,47.66,47.73,10
20130901|2013-06-12 22:00,13,47.79,47.92,47.79,47.92,6
20130901|2013-06-12 22:30,13,47.82,47.82,47.82,47.82,1
20130901|2013-06-13 00:30,13,47.92,47.92,47.92,47.92,2
20130901|2013-06-13 01:00,13,47.92,47.95,47.92,47.93,6
20130901|2013-06-13 03:00,13,47.98,47.98,47.98,47.98,1
20130901|2013-06-13 04:00,13,47.95,47.95,47.85,47.85,14
20130901|2013-06-13 05:00,13,47.98,48,47.98,48,36
20130901|2013-06-13 05:30,13,47.99,48,47.95,47.95,25
20130901|2013-06-13 06:00,13,47.98,47.98,47.98,47.98,1
20130901|2013-06-13 06:30,13,47.96,47.96,47.96,47.96,2
20130901|2013-06-13 07:00,13,47.97,47.98,47.96,47.96,7
20130901|2013-06-13 08:30,13,48.01,48.01,47.68,47.72,109
20130901|2013-06-13 09:00,13,47.67,47.96,47.67,47.9,394
20130901|2013-06-13 09:30,13,47.93,47.97,47.72,47.74,312
20130901|2013-06-13 10:00,13,47.74,47.8,47.5,47.63,1410
20130901|2013-06-13 10:30,13,47.65,47.78,47.57,47.57,558
20130901|2013-06-13 11:00,13,47.55,47.64,47.55,47.6,143
20130901|2013-06-13 11:30,13,47.6,47.74,47.58,47.64,39
20130901|2013-06-13 12:00,13,47.66,47.78,47.66,47.73,64
20130901|2013-06-13 12:30,13,47.73,47.74,47.67,47.73,70
20130901|2013-06-13 13:00,13,47.76,47.81,47.63,47.66,146
20130901|2013-06-13 19:00,14,47.82,47.82,47.71,47.71,2
20130901|2013-06-13 19:30,14,47.68,47.7,47.68,47.7,13
20130901|2013-06-13 20:00,14,47.71,47.71,47.62,47.64,28
20130901|2013-06-13 20:30,14,47.65,47.65,47.65,47.65,1
20130901|2013-06-13 21:00,14,47.63,47.64,47.59,47.62,7
20130901|2013-06-13 21:30,14,47.67,47.67,47.67,47.67,1
20130901|2013-06-13 23:30,14,47.81,47.81,47.8,47.8,2
20130901|2013-06-14 00:00,14,47.81,47.81,47.81,47.81,1
20130901|2013-06-14 01:00,14,47.85,47.85,47.83,47.85,4
20130901|2013-06-14 01:30,14,47.85,47.85,47.85,47.85,2
20130901|2013-06-14 02:30,14,47.89,47.89,47.89,47.89,1
20130901|2013-06-14 03:00,14,47.84,47.84,47.83,47.83,2
20130901|2013-06-14 03:30,14,47.82,47.85,47.82,47.85,9
20130901|2013-06-14 04:00,14,47.86,47.87,47.86,47.87,6
20130901|2013-06-14 04:30,14,47.88,48.03,47.88,48.02,220
20130901|2013-06-14 05:00,14,47.94,48.03,47.94,47.99,236
20130901|2013-06-14 05:30,14,47.99,47.99,47.91,47.92,48
20130901|2013-06-14 06:00,14,47.95,47.95,47.93,47.93,12
20130901|2013-06-14 06:30,14,47.93,47.95,47.92,47.95,11
20130901|2013-06-14 07:00,14,47.96,47.96,47.91,47.94,9
20130901|2013-06-14 07:30,14,47.94,47.94,47.9,47.91,36
20130901|2013-06-14 08:30,14,47.93,47.96,47.74,47.85,141
20130901|2013-06-14 09:00,14,47.9,47.91,47.78,47.79,38
20130901|2013-06-14 09:30,14,47.88,47.98,47.88,47.89,145
20130901|2013-06-14 10:00,14,47.93,48.17,47.89,48.12,114
20130901|2013-06-14 10:30,14,48.12,48.12,47.9,47.96,122
20130901|2013-06-14 11:00,14,47.96,48.04,47.9,48,101
20130901|2013-06-14 11:30,14,47.99,47.99,47.89,47.96,64
20130901|2013-06-14 12:00,14,47.96,48.08,47.96,48.08,129
20130901|2013-06-14 12:30,14,48.06,48.14,48.06,48.1,57
20130901|2013-06-14 13:00,14,48.13,48.27,48.11,48.27,190
20130901|2013-06-16 19:00,17,48.2,48.2,47.99,47.99,10
20130901|2013-06-16 20:00,17,47.94,47.95,47.94,47.95,4
20130901|2013-06-16 20:30,17,48.04,48.04,48.04,48.04,1
20130901|2013-06-17 00:00,17,48.14,48.14,48.12,48.12,6
20130901|2013-06-17 01:00,17,48.19,48.19,48.19,48.19,1
20130901|2013-06-17 02:00,17,48.19,48.19,48.19,48.19,1
20130901|2013-06-17 02:30,17,48.25,48.25,48.25,48.25,1
20130901|2013-06-17 03:00,17,48.38,48.38,48.38,48.38,1
20130901|2013-06-17 03:30,17,48.47,48.49,48.47,48.49,10
20130901|2013-06-17 05:00,17,48.45,48.45,48.45,48.45,2
20130901|2013-06-17 05:30,17,48.5,48.51,48.5,48.51,2
20130901|2013-06-17 06:30,17,48.48,48.48,48.48,48.48,1
20130901|2013-06-17 07:00,17,48.37,48.37,48.36,48.36,2
20130901|2013-06-17 07:30,17,48.36,48.4,48.35,48.36,7
20130901|2013-06-17 08:30,17,48.37,48.37,48.27,48.3,66
20130901|2013-06-17 09:00,17,48.28,48.37,48.27,48.36,112
20130901|2013-06-17 09:30,17,48.36,48.44,48.31,48.44,115
20130901|2013-06-17 10:00,17,48.46,48.52,48.41,48.47,139
20130901|2013-06-17 10:30,17,48.49,48.54,48.49,48.54,9
20130901|2013-06-17 11:00,17,48.57,48.57,48.49,48.52,101
20130901|2013-06-17 11:30,17,48.5,48.58,48.47,48.56,15
20130901|2013-06-17 12:00,17,48.57,48.57,48.48,48.54,202
20130901|2013-06-17 12:30,17,48.53,48.6,48.52,48.55,121
20130901|2013-06-17 13:00,17,48.54,48.57,48.49,48.54,276
20130901|2013-06-17 19:00,18,48.52,48.59,48.52,48.59,5
20130901|2013-06-17 20:00,18,48.67,48.67,48.67,48.67,1
20130901|2013-06-17 20:30,18,48.67,48.67,48.67,48.67,1
20130901|2013-06-17 21:00,18,48.68,48.68,48.68,48.68,1
20130901|2013-06-17 21:30,18,48.68,48.68,48.64,48.64,3
20130901|2013-06-17 22:00,18,48.66,48.66,48.66,48.66,1
20130901|2013-06-18 00:30,18,48.7,48.7,48.67,48.67,6
20130901|2013-06-18 01:30,18,48.65,48.65,48.65,48.65,2
20130901|2013-06-18 02:00,18,48.59,48.59,48.59,48.59,1
20130901|2013-06-18 02:30,18,48.57,48.59,48.57,48.59,5
20130901|2013-06-18 05:30,18,48.54,48.54,48.54,48.54,1
20130901|2013-06-18 06:00,18,48.5,48.5,48.5,48.5,2
20130901|2013-06-18 06:30,18,48.47,48.47,48.47,48.47,1
20130901|2013-06-18 07:00,18,48.45,48.45,48.45,48.45,2
20130901|2013-06-18 07:30,18,48.58,48.58,48.58,48.58,4
20130901|2013-06-18 08:30,18,48.61,48.65,48.44,48.44,115
20130901|2013-06-18 09:00,18,48.43,48.46,48.37,48.45,107
20130901|2013-06-18 09:30,18,48.52,48.64,48.5,48.57,249
20130901|2013-06-18 10:00,18,48.59,48.64,48.59,48.59,20
20130901|2013-06-18 10:30,18,48.62,48.63,48.57,48.57,19
20130901|2013-06-18 11:00,18,48.56,48.57,48.43,48.47,65
20130901|2013-06-18 11:30,18,48.47,48.53,48.38,48.44,104
20130901|2013-06-18 12:00,18,48.44,48.44,48.34,48.37,20
20130901|2013-06-18 12:30,18,48.38,48.51,48.36,48.48,46
20130901|2013-06-18 13:00,18,48.46,48.49,48.36,48.36,110
20130901|2013-06-18 19:00,19,48.36,48.38,48.35,48.35,4
20130901|2013-06-18 20:00,19,48.38,48.38,48.38,48.38,2
20130901|2013-06-18 20:30,19,48.47,48.49,48.47,48.49,3
20130901|2013-06-18 21:00,19,48.49,48.49,48.47,48.48,8
20130901|2013-06-18 21:30,19,48.51,48.53,48.51,48.53,15
20130901|2013-06-19 01:00,19,48.66,48.66,48.66,48.66,1
20130901|2013-06-19 03:00,19,48.62,48.63,48.62,48.63,13
20130901|2013-06-19 03:30,19,48.62,48.63,48.62,48.63,3
20130901|2013-06-19 04:30,19,48.69,48.69,48.69,48.69,5
20130901|2013-06-19 05:00,19,48.68,48.68,48.68,48.68,1
20130901|2013-06-19 05:30,19,48.68,48.68,48.66,48.66,3
20130901|2013-06-19 06:00,19,48.68,48.68,48.68,48.68,2
20130901|2013-06-19 06:30,19,48.64,48.64,48.59,48.59,37
20130901|2013-06-19 07:00,19,48.64,48.64,48.64,48.64,2
20130901|2013-06-19 07:30,19,48.63,48.63,48.59,48.59,4
20130901|2013-06-19 08:30,19,48.6,48.6,48.47,48.49,62
20130901|2013-06-19 09:00,19,48.48,48.53,48.47,48.52,42
20130901|2013-06-19 09:30,19,48.49,48.58,48.49,48.56,11
20130901|2013-06-19 10:00,19,48.56,48.77,48.55,48.77,19
20130901|2013-06-19 10:30,19,48.75,48.85,48.69,48.85,344
20130901|2013-06-19 11:00,19,48.83,48.91,48.79,48.79,52
20130901|2013-06-19 11:30,19,48.81,48.94,48.75,48.94,260
20130901|2013-06-19 12:00,19,48.9,48.95,48.82,48.82,35
20130901|2013-06-19 12:30,19,48.83,49.07,48.82,49.02,531
20130901|2013-06-19 13:00,19,48.95,49.07,48.84,48.92,67
20130901|2013-06-19 19:00,20,48.79,48.79,48.79,48.79,1
20130901|2013-06-19 20:00,20,48.8,48.81,48.8,48.81,2
20130901|2013-06-19 22:00,20,48.93,48.93,48.93,48.93,1
20130901|2013-06-19 22:30,20,48.92,48.96,48.9,48.95,22
20130901|2013-06-20 00:30,20,48.94,48.94,48.77,48.77,4
20130901|2013-06-20 01:00,20,48.8,48.8,48.77,48.77,2
20130901|2013-06-20 01:30,20,48.71,48.71,48.71,48.71,1
20130901|2013-06-20 02:00,20,48.75,48.75,48.75,48.75,1
20130901|2013-06-20 02:30,20,48.71,48.72,48.71,48.71,3
20130901|2013-06-20 03:00,20,48.67,48.67,48.66,48.67,51
20130901|2013-06-20 03:30,20,48.65,48.67,48.65,48.66,60
20130901|2013-06-20 04:00,20,48.64,48.66,48.61,48.61,130
20130901|2013-06-20 04:30,20,48.64,48.64,48.55,48.55,57
20130901|2013-06-20 05:00,20,48.57,48.57,48.55,48.55,3
20130901|2013-06-20 05:30,20,48.55,48.56,48.53,48.53,59
20130901|2013-06-20 07:00,20,48.45,48.45,48.4,48.4,23
20130901|2013-06-20 07:30,20,48.43,48.44,48.4,48.41,11
20130901|2013-06-20 08:30,20,48.38,48.38,48.21,48.27,290
20130901|2013-06-20 09:00,20,48.28,48.29,48.09,48.2,572
20130901|2013-06-20 09:30,20,48.17,48.31,48.17,48.26,239
20130901|2013-06-20 10:00,20,48.25,48.27,48.07,48.12,76
20130901|2013-06-20 10:30,20,48.08,48.12,48.03,48.1,39
20130901|2013-06-20 11:00,20,48.05,48.09,48.05,48.06,47
20130901|2013-06-20 11:30,20,48.03,48.08,48.02,48.08,234
20130901|2013-06-20 12:00,20,48.04,48.05,47.99,48,54
20130901|2013-06-20 12:30,20,47.99,48.01,47.94,47.98,182
20130901|2013-06-20 13:00,20,47.99,48.09,47.93,48.01,227
20130901|2013-06-20 19:00,21,47.99,47.99,47.9,47.9,7
20130901|2013-06-20 20:00,21,47.97,47.97,47.82,47.9,27
20130901|2013-06-20 21:30,21,48.04,48.04,48.04,48.04,1
20130901|2013-06-20 22:00,21,47.89,47.89,47.86,47.86,4
20130901|2013-06-20 22:30,21,47.97,47.97,47.97,47.97,7
20130901|2013-06-20 23:00,21,47.97,47.97,47.97,47.97,2
20130901|2013-06-21 00:00,21,47.97,47.97,47.97,47.97,39
20130901|2013-06-21 00:30,21,47.97,47.97,47.88,47.88,8
20130901|2013-06-21 01:00,21,47.88,47.9,47.87,47.88,10
20130901|2013-06-21 01:30,21,47.91,47.91,47.81,47.81,4
20130901|2013-06-21 02:00,21,47.71,47.84,47.71,47.84,24
20130901|2013-06-21 02:30,21,47.95,48.08,47.95,48,12
20130901|2013-06-21 03:00,21,47.89,47.89,47.85,47.85,15
20130901|2013-06-21 05:00,21,47.9,47.92,47.89,47.89,20
20130901|2013-06-21 05:30,21,47.88,47.88,47.87,47.87,12
20130901|2013-06-21 06:00,21,47.87,47.87,47.87,47.87,5
20130901|2013-06-21 06:30,21,47.9,47.92,47.85,47.85,16
20130901|2013-06-21 07:00,21,47.94,47.94,47.94,47.94,4
20130901|2013-06-21 07:30,21,47.98,47.99,47.98,47.99,4
20130901|2013-06-21 08:30,21,48,48.03,47.75,47.9,109
20130901|2013-06-21 09:00,21,47.94,47.95,47.78,47.81,110
20130901|2013-06-21 09:30,21,47.75,47.77,47.64,47.77,138
20130901|2013-06-21 10:00,21,47.72,47.87,47.71,47.78,147
20130901|2013-06-21 10:30,21,47.78,47.78,47.62,47.64,207
20130901|2013-06-21 11:00,21,47.66,47.67,47.6,47.64,93
20130901|2013-06-21 11:30,21,47.68,47.71,47.63,47.65,40
20130901|2013-06-21 12:00,21,47.62,47.71,47.62,47.7,103
20130901|2013-06-21 12:30,21,47.69,47.76,47.63,47.65,79
20130901|2013-06-21 13:00,21,47.66,47.66,47.5,47.52,187
20130901|2013-06-23 19:00,24,47.36,47.41,47.29,47.37,140
20130901|2013-06-23 19:30,24,47.43,47.48,47.43,47.48,3
20130901|2013-06-23 20:00,24,47.52,47.54,47.52,47.54,8
20130901|2013-06-23 20:30,24,47.44,47.44,47.44,47.44,1
20130901|2013-06-23 21:00,24,47.4,47.4,47.4,47.4,1
20130901|2013-06-23 21:30,24,47.42,47.45,47.3,47.33,14
20130901|2013-06-23 22:00,24,47.31,47.31,47.31,47.31,1
20130901|2013-06-23 22:30,24,47.31,47.31,47.31,47.31,2
20130901|2013-06-24 00:00,24,47.33,47.33,47.3,47.3,3
20130901|2013-06-24 00:30,24,47.28,47.28,47.25,47.25,2
20130901|2013-06-24 01:00,24,47.21,47.22,47.19,47.19,10
20130901|2013-06-24 01:30,24,47.24,47.29,47.24,47.25,50
20130901|2013-06-24 02:30,24,47.08,47.1,47.08,47.1,4
20130901|2013-06-24 03:00,24,47.13,47.16,47.13,47.16,4
20130901|2013-06-24 03:30,24,47.13,47.15,47.13,47.15,4
20130901|2013-06-24 04:00,24,47.14,47.18,47.14,47.18,21
20130901|2013-06-24 04:30,24,47.19,47.19,47.16,47.18,3
20130901|2013-06-24 05:00,24,47.19,47.2,47.18,47.2,7
20130901|2013-06-24 05:30,24,47.18,47.18,47.18,47.18,5
20130901|2013-06-24 06:30,24,47.14,47.14,47.14,47.14,1
20130901|2013-06-24 07:00,24,47.11,47.11,47.11,47.11,1
20130901|2013-06-24 08:30,24,47.13,47.18,47.1,47.13,109
20130901|2013-06-24 09:00,24,47.14,47.22,47.1,47.22,101
20130901|2013-06-24 09:30,24,47.18,47.22,47.07,47.09,102
20130901|2013-06-24 10:00,24,47.08,47.12,47.01,47.08,179
20130901|2013-06-24 10:30,24,47.04,47.07,47,47.03,184
20130901|2013-06-24 11:00,24,47.03,47.07,46.99,47.04,217
20130901|2013-06-24 11:30,24,47.02,47.12,47.02,47.12,194
20130901|2013-06-24 12:00,24,47.1,47.12,47.06,47.08,15
20130901|2013-06-24 12:30,24,47.09,47.11,47.01,47.01,57
20130901|2013-06-24 13:00,24,47.01,47.2,46.84,47.18,200
20130901|2013-06-24 19:00,25,47.16,47.3,47.16,47.3,10
20130901|2013-06-24 20:00,25,47.21,47.22,47.18,47.22,54
20130901|2013-06-24 20:30,25,47.21,47.21,47.21,47.21,2
20130901|2013-06-24 21:30,25,47,47.02,47,47.02,6
20130901|2013-06-24 22:00,25,47.01,47.01,47.01,47.01,1
20130901|2013-06-24 22:30,25,47.03,47.03,47.03,47.03,1
20130901|2013-06-25 00:00,25,46.98,46.98,46.98,46.98,1
20130901|2013-06-25 01:00,25,47.05,47.05,47.05,47.05,1
20130901|2013-06-25 01:30,25,47.16,47.33,47.16,47.33,7
20130901|2013-06-25 02:00,25,47.28,47.34,47.22,47.34,9
20130901|2013-06-25 02:30,25,47.28,47.34,47.28,47.34,2
20130901|2013-06-25 03:00,25,47.27,47.35,47.27,47.35,19
20130901|2013-06-25 03:30,25,47.34,47.35,47.34,47.35,14
20130901|2013-06-25 04:00,25,47.35,47.45,47.32,47.39,36
20130901|2013-06-25 04:30,25,47.39,47.4,47.35,47.35,10
20130901|2013-06-25 05:00,25,47.31,47.32,47.31,47.32,12
20130901|2013-06-25 05:30,25,47.34,47.35,47.34,47.35,14
20130901|2013-06-25 06:00,25,47.36,47.37,47.36,47.36,6
20130901|2013-06-25 06:30,25,47.34,47.36,47.34,47.34,57
20130901|2013-06-25 07:00,25,47.31,47.31,47.31,47.31,1
20130901|2013-06-25 07:30,25,47.3,47.33,47.3,47.3,11
20130901|2013-06-25 08:30,25,47.29,47.3,47.08,47.08,132
20130901|2013-06-25 09:00,25,47.08,47.1,46.95,47.01,145
20130901|2013-06-25 09:30,25,47.04,47.04,46.86,46.86,198
20130901|2013-06-25 10:00,25,46.87,46.92,46.85,46.86,83
20130901|2013-06-25 10:30,25,46.84,46.92,46.75,46.77,741
20130901|2013-06-25 11:00,25,46.78,47.02,46.77,46.9,227
20130901|2013-06-25 11:30,25,46.88,46.96,46.81,46.81,213
20130901|2013-06-25 12:00,25,46.82,46.96,46.82,46.9,54
20130901|2013-06-25 12:30,25,46.89,46.96,46.86,46.91,41
20130901|2013-06-25 13:00,25,46.95,47.02,46.71,46.77,216
20130901|2013-06-25 19:00,26,46.82,46.82,46.75,46.77,34
20130901|2013-06-25 19:30,26,46.76,46.76,46.76,46.76,1
20130901|2013-06-25 20:00,26,46.71,46.84,46.71,46.84,3
20130901|2013-06-25 20:30,26,46.85,46.9,46.85,46.86,8
20130901|2013-06-25 21:00,26,46.83,46.83,46.83,46.83,1
20130901|2013-06-25 21:30,26,46.7,46.7,46.67,46.67,2
20130901|2013-06-25 22:00,26,46.59,46.59,46.5,46.55,181
20130901|2013-06-25 22:30,26,46.55,46.55,46.55,46.55,6
20130901|2013-06-26 00:00,26,46.48,46.48,46.48,46.48,3
20130901|2013-06-26 01:00,26,46.55,46.55,46.55,46.55,1
20130901|2013-06-26 02:00,26,46.55,46.55,46.52,46.54,6
20130901|2013-06-26 02:30,26,46.53,46.53,46.5,46.51,15
20130901|2013-06-26 03:00,26,46.54,46.54,46.5,46.5,28
20130901|2013-06-26 03:30,26,46.45,46.45,46.45,46.45,4
20130901|2013-06-26 04:00,26,46.47,46.47,46.43,46.46,27
20130901|2013-06-26 04:30,26,46.43,46.45,46.43,46.45,3
20130901|2013-06-26 05:00,26,46.47,46.47,46.47,46.47,1
20130901|2013-06-26 05:30,26,46.48,46.49,46.46,46.49,14
20130901|2013-06-26 06:00,26,46.48,46.56,46.48,46.56,4
20130901|2013-06-26 06:30,26,46.56,46.56,46.5,46.5,6
20130901|2013-06-26 07:00,26,46.55,46.58,46.55,46.58,5
20130901|2013-06-26 07:30,26,46.57,46.6,46.57,46.6,2
20130901|2013-06-26 08:30,26,46.68,46.81,46.68,46.8,113
20130901|2013-06-26 09:00,26,46.79,46.82,46.72,46.77,357
20130901|2013-06-26 09:30,26,46.73,46.74,46.44,46.44,192
20130901|2013-06-26 10:00,26,46.48,46.5,46.26,46.33,76
20130901|2013-06-26 10:30,26,46.31,46.35,46.23,46.28,344
20130901|2013-06-26 11:00,26,46.28,46.51,46.28,46.46,151
20130901|2013-06-26 11:30,26,46.42,46.47,46.3,46.34,276
20130901|2013-06-26 12:00,26,46.33,46.38,46.32,46.33,131
20130901|2013-06-26 12:30,26,46.34,46.36,46.28,46.29,266
20130901|2013-06-26 13:00,26,46.29,46.32,46.22,46.25,393
20130901|2013-06-26 19:00,27,46.25,46.28,46.25,46.25,44
20130901|2013-06-26 19:30,27,46.32,46.33,46.32,46.32,7
20130901|2013-06-26 20:00,27,46.26,46.26,46.22,46.25,10
20130901|2013-06-26 20:30,27,46.29,46.29,46.29,46.29,1
20130901|2013-06-26 21:30,27,46.39,46.43,46.39,46.39,8
20130901|2013-06-26 22:00,27,46.35,46.35,46.26,46.31,42
20130901|2013-06-26 22:30,27,46.23,46.23,46.22,46.22,3
20130901|2013-06-27 00:00,27,46.21,46.21,46.21,46.21,2
20130901|2013-06-27 00:30,27,46.25,46.25,46.25,46.25,1
20130901|2013-06-27 01:00,27,46.26,46.29,46.26,46.27,10
20130901|2013-06-27 01:30,27,46.34,46.34,46.34,46.34,2
20130901|2013-06-27 02:00,27,46.43,46.43,46.42,46.42,2
20130901|2013-06-27 02:30,27,46.4,46.4,46.4,46.4,1
20130901|2013-06-27 03:00,27,46.39,46.5,46.39,46.5,18
20130901|2013-06-27 03:30,27,46.46,46.47,46.45,46.46,7
20130901|2013-06-27 04:00,27,46.43,46.46,46.43,46.46,14
20130901|2013-06-27 04:30,27,46.48,46.48,46.48,46.48,1
20130901|2013-06-27 05:30,27,46.42,46.44,46.42,46.44,8
20130901|2013-06-27 06:00,27,46.42,46.43,46.39,46.41,20
20130901|2013-06-27 06:30,27,46.39,46.44,46.39,46.41,10
20130901|2013-06-27 07:00,27,46.43,46.44,46.4,46.4,14
20130901|2013-06-27 07:30,27,46.4,46.42,46.35,46.37,49
20130901|2013-06-27 08:30,27,46.43,46.43,46.07,46.12,306
20130901|2013-06-27 09:00,27,46.11,46.13,46.04,46.08,80
20130901|2013-06-27 09:30,27,46.08,46.15,46.04,46.07,264
20130901|2013-06-27 10:00,27,46.09,46.12,45.93,46.05,173
20130901|2013-06-27 10:30,27,46.05,46.08,45.91,45.92,233
20130901|2013-06-27 11:00,27,45.95,46.11,45.92,46.06,131
20130901|2013-06-27 11:30,27,46.08,46.16,46.04,46.09,42
20130901|2013-06-27 12:00,27,46.11,46.16,46.11,46.15,144
20130901|2013-06-27 12:30,27,46.14,46.16,45.95,45.95,180
20130901|2013-06-27 13:00,27,45.96,46.01,45.93,45.97,458
20130901|2013-06-27 19:00,28,46.12,46.12,46.02,46.02,10
20130901|2013-06-27 19:30,28,46.04,46.04,46.04,46.04,1
20130901|2013-06-27 20:30,28,46.18,46.25,46.18,46.25,5
20130901|2013-06-27 21:00,28,46.15,46.19,46.13,46.13,4
20130901|2013-06-27 21:30,28,46.15,46.24,46.14,46.24,7
20130901|2013-06-27 22:00,28,46.24,46.27,46.24,46.24,7
20130901|2013-06-27 23:00,28,46.21,46.21,46.21,46.21,1
20130901|2013-06-28 00:00,28,46.21,46.21,46.21,46.21,1
20130901|2013-06-28 00:30,28,46.25,46.25,46.25,46.25,1
20130901|2013-06-28 01:00,28,46.27,46.27,46.25,46.25,4
20130901|2013-06-28 01:30,28,46.23,46.23,46.1,46.1,2
20130901|2013-06-28 02:00,28,46.14,46.14,46.11,46.13,6
20130901|2013-06-28 02:30,28,46.11,46.11,46.1,46.11,8
20130901|2013-06-28 03:00,28,46.1,46.14,46.08,46.12,105
20130901|2013-06-28 03:30,28,46.13,46.15,46.09,46.11,36
20130901|2013-06-28 04:00,28,46.07,46.09,46.07,46.09,11
20130901|2013-06-28 04:30,28,46.08,46.13,46.04,46.13,81
20130901|2013-06-28 05:00,28,46.05,46.07,46,46.07,4
20130901|2013-06-28 05:30,28,46.1,46.23,46.1,46.23,9
20130901|2013-06-28 06:00,28,46.18,46.18,46.04,46.1,19
20130901|2013-06-28 06:30,28,46.09,46.12,46.09,46.12,17
20130901|2013-06-28 07:00,28,46.18,46.2,46.16,46.2,6
20130901|2013-06-28 07:30,28,46.15,46.15,46.11,46.12,19
20130901|2013-06-28 08:30,28,46.15,46.16,46.05,46.06,49
20130901|2013-06-28 09:00,28,46.04,46.04,45.88,45.89,131
20130901|2013-06-28 09:30,28,45.85,45.85,45.67,45.68,303
20130901|2013-06-28 10:00,28,45.7,45.75,45.61,45.7,356
20130901|2013-06-28 10:30,28,45.7,45.71,45.58,45.58,523
20130901|2013-06-28 11:00,28,45.52,45.75,45.27,45.56,678
20130901|2013-06-28 11:30,28,45.56,45.57,45.36,45.47,259
20130901|2013-06-28 12:00,28,45.47,45.69,45.42,45.66,115
20130901|2013-06-28 12:30,28,45.68,45.89,45.62,45.79,268
20130901|2013-06-28 13:00,28,45.79,45.99,45.76,45.96,247
20130901|2013-06-30 19:00,1,45.91,46.04,45.74,46.01,82
20130901|2013-06-30 19:30,1,45.97,45.97,45.9,45.94,20
20130901|2013-06-30 20:00,1,45.93,46.11,45.88,46.09,52
20130901|2013-06-30 20:30,1,46.12,46.16,46.12,46.12,14
20130901|2013-06-30 21:00,1,46.13,46.15,46.11,46.15,9
20130901|2013-06-30 21:30,1,46.18,46.24,46.18,46.21,7
20130901|2013-06-30 22:00,1,46.27,46.5,46.25,46.46,107
20130901|2013-06-30 22:30,1,46.42,46.42,46.34,46.35,67
20130901|2013-07-01 00:00,1,46.33,46.33,46.33,46.33,1
20130901|2013-07-01 00:30,1,46.31,46.39,46.31,46.39,3
20130901|2013-07-01 01:00,1,46.36,46.4,46.36,46.4,25
20130901|2013-07-01 01:30,1,46.4,46.41,46.33,46.33,10
20130901|2013-07-01 02:00,1,46.32,46.32,46.28,46.28,36
20130901|2013-07-01 02:30,1,46.29,46.29,46.22,46.22,34
20130901|2013-07-01 03:00,1,46.2,46.2,46.13,46.13,57
20130901|2013-07-01 03:30,1,46.15,46.17,46.14,46.17,31
20130901|2013-07-01 04:00,1,46.19,46.2,46.16,46.2,23
20130901|2013-07-01 04:30,1,46.2,46.2,46.2,46.2,3
20130901|2013-07-01 05:00,1,46.2,46.2,46.19,46.19,25
20130901|2013-07-01 05:30,1,46.19,46.2,46.19,46.2,13
20130901|2013-07-01 06:00,1,46.26,46.26,46.26,46.26,1
20130901|2013-07-01 06:30,1,46.26,46.26,46.18,46.18,19
20130901|2013-07-01 07:00,1,46.24,46.36,46.19,46.24,77
20130901|2013-07-01 07:30,1,46.21,46.28,46.21,46.23,14
20130901|2013-07-01 08:30,1,46.15,46.24,46.13,46.15,224
20130901|2013-07-01 09:00,1,46.16,46.16,46.05,46.08,143
20130901|2013-07-01 09:30,1,46.07,46.09,45.89,45.89,358
20130901|2013-07-01 10:00,1,45.9,46.15,45.89,46.02,176
20130901|2013-07-01 10:30,1,46.03,46.28,46.03,46.21,121
20130901|2013-07-01 11:00,1,46.22,46.28,46.15,46.24,127
20130901|2013-07-01 11:30,1,46.22,46.29,46.22,46.28,110
20130901|2013-07-01 12:00,1,46.28,46.39,46.25,46.32,273
20130901|2013-07-01 12:30,1,46.31,46.38,46.31,46.32,205
20130901|2013-07-01 13:00,1,46.32,46.5,46.32,46.44,326
20130901|2013-07-01 19:00,2,46.48,46.48,46.34,46.38,31
20130901|2013-07-01 19:30,2,46.37,46.37,46.33,46.33,10
20130901|2013-07-01 20:00,2,46.38,46.5,46.38,46.5,15
20130901|2013-07-01 20:30,2,46.5,46.63,46.5,46.61,27
20130901|2013-07-01 21:00,2,46.5,46.57,46.5,46.57,55
20130901|2013-07-01 21:30,2,46.59,46.64,46.59,46.64,6
20130901|2013-07-01 22:00,2,46.5,46.5,46.46,46.46,37
20130901|2013-07-01 22:30,2,46.46,46.46,46.45,46.45,3
20130901|2013-07-01 23:00,2,46.46,46.48,46.46,46.48,12
20130901|2013-07-01 23:30,2,46.47,46.47,46.47,46.47,1
20130901|2013-07-02 00:30,2,46.5,46.5,46.31,46.31,16
20130901|2013-07-02 01:30,2,46.38,46.39,46.38,46.39,3
20130901|2013-07-02 02:30,2,46.45,46.46,46.44,46.45,22
20130901|2013-07-02 03:00,2,46.45,46.45,46.45,46.45,68
20130901|2013-07-02 04:00,2,46.39,46.39,46.31,46.32,83
20130901|2013-07-02 04:30,2,46.33,46.39,46.32,46.39,28
20130901|2013-07-02 05:00,2,46.39,46.39,46.34,46.34,2
20130901|2013-07-02 05:30,2,46.34,46.34,46.34,46.34,1
20130901|2013-07-02 06:00,2,46.27,46.27,46.23,46.23,3
20130901|2013-07-02 06:30,2,46.21,46.26,46.21,46.26,18
20130901|2013-07-02 07:00,2,46.27,46.27,46.21,46.21,10
20130901|2013-07-02 07:30,2,46.2,46.25,46.2,46.24,44
20130901|2013-07-02 08:30,2,46.29,46.37,46.24,46.26,334
20130901|2013-07-02 09:00,2,46.26,46.32,46.22,46.23,166
20130901|2013-07-02 09:30,2,46.21,46.22,46.14,46.16,263
20130901|2013-07-02 10:00,2,46.15,46.17,46.1,46.13,176
20130901|2013-07-02 10:30,2,46.12,46.15,46.07,46.08,97
20130901|2013-07-02 11:00,2,46.07,46.3,46.06,46.3,266
20130901|2013-07-02 11:30,2,46.29,46.34,46.14,46.17,253
20130901|2013-07-02 12:00,2,46.17,46.39,46.15,46.37,132
20130901|2013-07-02 12:30,2,46.37,46.45,46.37,46.42,215
20130901|2013-07-02 13:00,2,46.41,46.46,46.37,46.38,270
20130901|2013-07-02 19:00,3,46.4,46.42,46.32,46.32,20
20130901|2013-07-02 20:00,3,46.4,46.5,46.4,46.5,46
20130901|2013-07-02 21:00,3,46.47,46.48,46.45,46.48,3
20130901|2013-07-02 21:30,3,46.44,46.48,46.44,46.48,2
20130901|2013-07-02 22:00,3,46.49,46.49,46.41,46.41,7
20130901|2013-07-02 23:00,3,46.43,46.43,46.43,46.43,1
20130901|2013-07-02 23:30,3,46.42,46.43,46.42,46.43,2
20130901|2013-07-03 00:30,3,46.43,46.43,46.43,46.43,2
20130901|2013-07-03 01:00,3,46.49,46.5,46.47,46.47,5
20130901|2013-07-03 01:30,3,46.42,46.46,46.42,46.46,7
20130901|2013-07-03 02:00,3,46.48,46.51,46.44,46.44,36
20130901|2013-07-03 02:30,3,46.47,46.48,46.46,46.46,5
20130901|2013-07-03 03:00,3,46.46,46.49,46.46,46.49,10
20130901|2013-07-03 03:30,3,46.51,46.51,46.47,46.47,5
20130901|2013-07-03 04:00,3,46.51,46.58,46.5,46.57,12
20130901|2013-07-03 04:30,3,46.58,46.59,46.52,46.59,51
20130901|2013-07-03 05:00,3,46.59,46.59,46.59,46.59,11
20130901|2013-07-03 05:30,3,46.6,46.62,46.59,46.61,12
20130901|2013-07-03 06:00,3,46.59,46.59,46.59,46.59,1
20130901|2013-07-03 06:30,3,46.7,46.73,46.67,46.67,87
20130901|2013-07-03 07:00,3,46.7,46.7,46.67,46.7,99
20130901|2013-07-03 07:30,3,46.7,46.73,46.68,46.68,41
20130901|2013-07-03 08:30,3,46.61,46.72,46.59,46.61,573
20130901|2013-07-03 09:00,3,46.62,46.63,46.55,46.61,322
20130901|2013-07-03 09:30,3,46.6,46.71,46.53,46.6,521
20130901|2013-07-03 10:00,3,46.59,46.64,46.53,46.62,463
20130901|2013-07-03 10:30,3,46.61,46.67,46.58,46.6,400
20130901|2013-07-03 11:00,3,46.61,46.76,46.58,46.73,693
20130901|2013-07-03 11:30,3,46.73,46.79,46.64,46.68,502
20130901|2013-07-05 08:30,5,46.68,46.95,46.56,46.93,512
20130901|2013-07-05 09:00,5,46.94,47.07,46.84,46.91,284
20130901|2013-07-05 09:30,5,46.9,46.94,46.71,46.87,173
20130901|2013-07-05 10:00,5,46.86,46.93,46.84,46.89,97
20130901|2013-07-05 10:30,5,46.89,46.89,46.64,46.66,292
20130901|2013-07-05 11:00,5,46.67,46.68,46.39,46.42,513
20130901|2013-07-05 11:30,5,46.45,46.46,46.35,46.37,173
20130901|2013-07-05 12:00,5,46.37,46.65,46.37,46.57,520
20130901|2013-07-05 12:30,5,46.58,46.86,46.58,46.8,362
20130901|2013-07-05 13:00,5,46.81,46.84,46.74,46.79,130
20130901|2013-07-07 19:00,8,46.72,46.93,46.72,46.92,95
20130901|2013-07-07 19:30,8,46.92,46.96,46.85,46.86,41
20130901|2013-07-07 20:00,8,46.97,46.97,46.86,46.9,14
20130901|2013-07-07 20:30,8,46.82,46.83,46.77,46.77,9
20130901|2013-07-07 21:00,8,46.8,46.8,46.76,46.78,26
20130901|2013-07-07 21:30,8,46.8,46.81,46.73,46.73,6
20130901|2013-07-07 22:00,8,46.67,46.67,46.43,46.54,38
20130901|2013-07-07 22:30,8,46.44,46.6,46.44,46.59,8
20130901|2013-07-07 23:00,8,46.56,46.56,46.5,46.5,3
20130901|2013-07-07 23:30,8,46.51,46.51,46.51,46.51,2
20130901|2013-07-08 00:00,8,46.52,46.54,46.52,46.54,3
20130901|2013-07-08 00:30,8,46.53,46.58,46.53,46.58,2
20130901|2013-07-08 01:00,8,46.68,46.68,46.62,46.65,8
20130901|2013-07-08 01:30,8,46.65,46.65,46.56,46.58,4
20130901|2013-07-08 02:30,8,46.61,46.61,46.6,46.6,30
20130901|2013-07-08 03:00,8,46.6,46.62,46.6,46.62,28
20130901|2013-07-08 03:30,8,46.58,46.58,46.58,46.58,2
20130901|2013-07-08 04:00,8,46.6,46.6,46.51,46.52,5
20130901|2013-07-08 04:30,8,46.54,46.63,46.53,46.6,10
20130901|2013-07-08 05:30,8,46.67,46.71,46.6,46.61,21
20130901|2013-07-08 06:00,8,46.61,46.63,46.49,46.59,74
20130901|2013-07-08 06:30,8,46.6,46.61,46.53,46.56,88
20130901|2013-07-08 07:00,8,46.57,46.59,46.56,46.59,16
20130901|2013-07-08 07:30,8,46.63,46.63,46.59,46.62,16
20130901|2013-07-08 08:30,8,46.64,46.81,46.6,46.76,428
20130901|2013-07-08 09:00,8,46.76,46.76,46.65,46.72,101
20130901|2013-07-08 09:30,8,46.71,46.74,46.63,46.64,147
20130901|2013-07-08 10:00,8,46.64,46.71,46.6,46.71,108
20130901|2013-07-08 10:30,8,46.69,46.72,46.61,46.62,144
20130901|2013-07-08 11:00,8,46.63,46.67,46.47,46.67,212
20130901|2013-07-08 11:30,8,46.66,46.76,46.64,46.75,222
20130901|2013-07-08 12:00,8,46.76,46.81,46.59,46.68,301
20130901|2013-07-08 12:30,8,46.67,46.78,46.64,46.76,221
20130901|2013-07-08 13:00,8,46.76,46.77,46.54,46.61,436
20130901|2013-07-08 19:00,9,46.61,46.62,46.54,46.54,20
20130901|2013-07-08 19:30,9,46.57,46.57,46.57,46.57,2
20130901|2013-07-08 20:00,9,46.58,46.73,46.52,46.52,101
20130901|2013-07-08 20:30,9,46.52,46.62,46.52,46.62,37
20130901|2013-07-08 21:00,9,46.64,46.64,46.63,46.63,3
20130901|2013-07-08 22:00,9,46.66,46.66,46.66,46.66,1
20130901|2013-07-08 23:30,9,46.64,46.64,46.64,46.64,1
20130901|2013-07-09 00:30,9,46.72,46.76,46.72,46.74,6
20130901|2013-07-09 01:00,9,46.73,46.75,46.69,46.69,9
20130901|2013-07-09 01:30,9,46.7,46.72,46.67,46.72,5
20130901|2013-07-09 02:00,9,46.66,46.78,46.65,46.73,23
20130901|2013-07-09 02:30,9,46.77,46.79,46.77,46.79,12
20130901|2013-07-09 03:00,9,46.82,46.87,46.8,46.8,45
20130901|2013-07-09 03:30,9,46.8,46.84,46.8,46.83,31
20130901|2013-07-09 04:00,9,46.8,46.85,46.79,46.79,49
20130901|2013-07-09 05:00,9,46.9,47,46.89,47,24
20130901|2013-07-09 05:30,9,46.95,46.95,46.91,46.95,82
20130901|2013-07-09 06:00,9,46.95,46.95,46.91,46.91,3
20130901|2013-07-09 06:30,9,46.83,46.84,46.82,46.82,7
20130901|2013-07-09 07:00,9,46.82,46.89,46.82,46.87,20
20130901|2013-07-09 07:30,9,46.91,46.94,46.86,46.88,57
20130901|2013-07-09 08:30,9,46.9,46.93,46.63,46.8,262
20130901|2013-07-09 09:00,9,46.79,46.87,46.66,46.67,239
20130901|2013-07-09 09:30,9,46.67,46.72,46.54,46.56,244
20130901|2013-07-09 10:00,9,46.54,46.55,46.44,46.45,546
20130901|2013-07-09 10:30,9,46.45,46.45,46.27,46.33,463
20130901|2013-07-09 11:00,9,46.33,46.35,46.25,46.33,523
20130901|2013-07-09 11:30,9,46.31,46.54,46.29,46.49,575
20130901|2013-07-09 12:00,9,46.51,46.83,46.49,46.64,409
20130901|2013-07-09 12:30,9,46.65,46.75,46.61,46.72,409
20130901|2013-07-09 13:00,9,46.72,46.81,46.57,46.64,793
20130901|2013-07-09 19:00,10,46.81,46.84,46.8,46.82,34
20130901|2013-07-09 19:30,10,46.84,46.84,46.76,46.76,6
20130901|2013-07-09 20:00,10,46.68,46.68,46.5,46.5,40
20130901|2013-07-09 20:30,10,46.51,46.51,46.51,46.51,4
20130901|2013-07-09 21:00,10,46.51,46.51,46.51,46.51,1
20130901|2013-07-09 21:30,10,46.53,46.53,46.53,46.53,1
20130901|2013-07-09 22:00,10,46.53,46.53,46.5,46.5,2
20130901|2013-07-09 23:00,10,46.54,46.54,46.54,46.54,1
20130901|2013-07-09 23:30,10,46.53,46.53,46.53,46.53,1
20130901|2013-07-10 00:30,10,46.56,46.57,46.56,46.57,2
20130901|2013-07-10 01:00,10,46.54,46.57,46.49,46.55,6
20130901|2013-07-10 01:30,10,46.57,46.57,46.57,46.57,2
20130901|2013-07-10 03:00,10,46.51,46.58,46.51,46.58,47
20130901|2013-07-10 03:30,10,46.58,46.6,46.54,46.59,90
20130901|2013-07-10 04:00,10,46.63,46.74,46.63,46.73,119
20130901|2013-07-10 04:30,10,46.7,46.72,46.7,46.72,5
20130901|2013-07-10 05:00,10,46.65,46.65,46.65,46.65,1
20130901|2013-07-10 05:30,10,46.68,46.68,46.68,46.68,1
20130901|2013-07-10 06:00,10,46.65,46.66,46.61,46.64,9
20130901|2013-07-10 06:30,10,46.57,46.58,46.56,46.56,4
20130901|2013-07-10 07:00,10,46.54,46.65,46.54,46.65,34
20130901|2013-07-10 07:30,10,46.65,46.66,46.62,46.64,21
20130901|2013-07-10 08:30,10,46.64,46.79,46.62,46.74,540
20130901|2013-07-10 09:00,10,46.7,46.7,46.53,46.63,207
20130901|2013-07-10 09:30,10,46.61,46.68,46.51,46.63,291
20130901|2013-07-10 10:00,10,46.64,46.75,46.6,46.71,263
20130901|2013-07-10 10:30,10,46.72,46.83,46.7,46.8,288
20130901|2013-07-10 11:00,10,46.81,46.88,46.75,46.76,490
20130901|2013-07-10 11:30,10,46.81,46.91,46.7,46.87,364
20130901|2013-07-10 12:00,10,46.87,46.88,46.82,46.83,176
20130901|2013-07-10 12:30,10,46.83,46.83,46.65,46.65,383
20130901|2013-07-10 13:00,10,46.65,46.81,46.64,46.76,627
20130901|2013-07-10 19:00,11,46.73,46.74,46.61,46.64,58
20130901|2013-07-10 19:30,11,46.64,46.66,46.64,46.66,18
20130901|2013-07-10 20:00,11,46.65,46.69,46.65,46.69,13
20130901|2013-07-10 21:00,11,46.71,46.71,46.71,46.71,1
20130901|2013-07-10 21:30,11,46.71,46.71,46.68,46.68,6
20130901|2013-07-10 23:00,11,46.74,46.74,46.74,46.74,7
20130901|2013-07-11 00:00,11,46.77,46.79,46.75,46.78,13
20130901|2013-07-11 00:30,11,46.85,46.94,46.84,46.94,17
20130901|2013-07-11 01:00,11,46.94,47.05,46.94,46.96,36
20130901|2013-07-11 01:30,11,46.96,47,46.96,47,118
20130901|2013-07-11 02:00,11,46.99,46.99,46.99,46.99,31
20130901|2013-07-11 02:30,11,46.99,47,46.99,47,66
20130901|2013-07-11 03:00,11,46.99,46.99,46.94,46.94,16
20130901|2013-07-11 03:30,11,46.94,46.95,46.94,46.95,35
20130901|2013-07-11 04:00,11,46.93,46.93,46.91,46.92,21
20130901|2013-07-11 04:30,11,46.94,46.96,46.92,46.92,7
20130901|2013-07-11 05:00,11,46.91,46.92,46.91,46.92,2
20130901|2013-07-11 05:30,11,46.92,46.92,46.91,46.91,45
20130901|2013-07-11 06:00,11,46.91,46.93,46.91,46.91,75
20130901|2013-07-11 06:30,11,46.93,47.03,46.91,47,148
20130901|2013-07-11 07:00,11,47.01,47.03,46.96,47.02,40
20130901|2013-07-11 07:30,11,46.95,46.96,46.89,46.89,28
20130901|2013-07-11 08:30,11,46.87,47.01,46.8,46.97,417
20130901|2013-07-11 09:00,11,46.97,46.98,46.9,46.92,827
20130901|2013-07-11 09:30,11,46.9,47,46.89,46.96,389
20130901|2013-07-11 10:00,11,46.95,47.05,46.93,46.96,569
20130901|2013-07-11 10:30,11,46.96,47.06,46.96,47.02,464
20130901|2013-07-11 11:00,11,46.97,46.97,46.48,46.5,934
20130901|2013-07-11 11:30,11,46.52,46.52,46.34,46.42,699
20130901|2013-07-11 12:00,11,46.43,46.5,46.38,46.42,237
20130901|2013-07-11 12:30,11,46.41,46.43,46.31,46.31,544
20130901|2013-07-11 13:00,11,46.31,46.38,46.25,46.37,191
20130901|2013-07-11 19:00,12,46.32,46.38,46.31,46.38,27
20130901|2013-07-11 19:30,12,46.46,46.5,46.46,46.5,6
20130901|2013-07-11 20:00,12,46.55,46.57,46.34,46.37,27
20130901|2013-07-11 20:30,12,46.4,46.4,46.4,46.4,2
20130901|2013-07-11 21:00,12,46.38,46.38,46.35,46.35,18
20130901|2013-07-11 21:30,12,46.32,46.34,46.25,46.28,30
20130901|2013-07-11 22:00,12,46.3,46.31,46.27,46.31,17
20130901|2013-07-11 22:30,12,46.32,46.35,46.31,46.32,4
20130901|2013-07-11 23:00,12,46.31,46.31,46.3,46.3,4
20130901|2013-07-11 23:30,12,46.3,46.3,46.3,46.3,2
20130901|2013-07-12 00:00,12,46.3,46.3,46.3,46.3,8
20130901|2013-07-12 00:30,12,46.3,46.3,46.26,46.26,26
20130901|2013-07-12 01:00,12,46.23,46.26,46.23,46.26,8
20130901|2013-07-12 01:30,12,46.24,46.3,46.24,46.25,11
20130901|2013-07-12 02:00,12,46.23,46.28,46.22,46.27,60
20130901|2013-07-12 03:00,12,46.24,46.24,46.23,46.23,10
20130901|2013-07-12 03:30,12,46.25,46.25,46.21,46.25,7
20130901|2013-07-12 04:00,12,46.17,46.17,46.16,46.16,2
20130901|2013-07-12 04:30,12,46.14,46.14,46.11,46.11,7
20130901|2013-07-12 05:00,12,46.1,46.1,46.04,46.04,48
20130901|2013-07-12 05:30,12,46.08,46.17,46.08,46.17,21
20130901|2013-07-12 06:00,12,46.04,46.04,46.04,46.04,2
20130901|2013-07-12 06:30,12,46.04,46.05,46.04,46.05,2
20130901|2013-07-12 07:00,12,46.05,46.05,46.05,46.05,2
20130901|2013-07-12 07:30,12,46.05,46.05,46,46,8
20130901|2013-07-12 08:30,12,46.04,46.07,45.93,45.98,550
20130901|2013-07-12 09:00,12,45.97,46.1,45.84,45.99,438
20130901|2013-07-12 09:30,12,45.97,46.08,45.95,46.02,271
20130901|2013-07-12 10:00,12,46.01,46.09,45.98,45.98,300
20130901|2013-07-12 10:30,12,45.99,46.1,45.99,46.06,181
20130901|2013-07-12 11:00,12,46.04,46.12,46.02,46.08,315
20130901|2013-07-12 11:30,12,46.09,46.13,46.02,46.06,560
20130901|2013-07-12 12:00,12,46.07,46.12,46,46.11,244
20130901|2013-07-12 12:30,12,46.1,46.23,46.1,46.2,260
20130901|2013-07-12 13:00,12,46.19,46.22,46.08,46.17,817
20130901|2013-07-14 19:00,15,46.06,46.18,45.96,46.13,66
20130901|2013-07-14 19:30,15,46.15,46.15,46.13,46.13,38
20130901|2013-07-14 20:00,15,46.13,46.13,45.92,46,56
20130901|2013-07-14 20:30,15,45.96,45.96,45.96,45.96,1
20130901|2013-07-14 21:30,15,45.93,45.93,45.89,45.89,10
20130901|2013-07-14 22:00,15,45.84,45.84,45.84,45.84,1
20130901|2013-07-14 23:00,15,45.84,45.84,45.84,45.84,1
20130901|2013-07-14 23:30,15,45.84,45.84,45.84,45.84,3
20130901|2013-07-15 00:00,15,45.84,45.84,45.82,45.83,6
20130901|2013-07-15 00:30,15,45.81,45.81,45.75,45.75,10
20130901|2013-07-15 01:00,15,45.75,45.75,45.73,45.73,8
20130901|2013-07-15 01:30,15,45.78,45.78,45.77,45.77,6
20130901|2013-07-15 02:00,15,45.8,45.8,45.76,45.76,15
20130901|2013-07-15 02:30,15,45.77,45.78,45.77,45.78,13
20130901|2013-07-15 03:00,15,45.77,45.77,45.76,45.76,3
20130901|2013-07-15 03:30,15,45.74,45.74,45.68,45.68,177
20130901|2013-07-15 04:00,15,45.69,45.69,45.67,45.67,6
20130901|2013-07-15 04:30,15,45.68,45.78,45.68,45.74,22
20130901|2013-07-15 05:00,15,45.79,45.8,45.78,45.79,11
20130901|2013-07-15 05:30,15,45.75,45.89,45.75,45.83,48
20130901|2013-07-15 06:00,15,45.82,45.82,45.82,45.82,1
20130901|2013-07-15 06:30,15,45.83,45.89,45.83,45.89,20
20130901|2013-07-15 07:00,15,45.9,45.93,45.9,45.93,2
20130901|2013-07-15 07:30,15,45.9,45.92,45.89,45.92,4
20130901|2013-07-15 08:30,15,46,46,45.76,45.82,604
20130901|2013-07-15 09:00,15,45.8,45.97,45.8,45.88,200
20130901|2013-07-15 09:30,15,45.89,46.27,45.89,46.2,268
20130901|2013-07-15 10:00,15,46.22,46.25,46.17,46.17,104
20130901|2013-07-15 10:30,15,46.17,46.18,46,46.01,84
20130901|2013-07-15 11:00,15,46.05,46.11,45.9,45.93,622
20130901|2013-07-15 11:30,15,45.93,45.94,45.76,45.8,276
20130901|2013-07-15 12:00,15,45.81,45.88,45.8,45.86,43
20130901|2013-07-15 12:30,15,45.86,45.88,45.75,45.78,121
20130901|2013-07-15 13:00,15,45.76,45.84,45.71,45.72,469
20130901|2013-07-15 19:00,16,45.88,46.11,45.88,46,64
20130901|2013-07-15 20:00,16,45.85,45.86,45.84,45.85,13
20130901|2013-07-15 20:30,16,45.91,45.91,45.76,45.76,56
20130901|2013-07-15 21:00,16,45.77,45.78,45.74,45.77,4
20130901|2013-07-15 21:30,16,45.73,45.78,45.73,45.78,35
20130901|2013-07-15 22:30,16,45.8,45.81,45.8,45.81,6
20130901|2013-07-16 01:00,16,45.92,45.92,45.9,45.9,5
20130901|2013-07-16 01:30,16,45.87,45.87,45.84,45.84,6
20130901|2013-07-16 02:00,16,45.9,45.9,45.9,45.9,1
20130901|2013-07-16 02:30,16,45.95,45.98,45.95,45.97,4
20130901|2013-07-16 03:00,16,45.9,45.9,45.87,45.87,6
20130901|2013-07-16 03:30,16,45.89,45.91,45.89,45.91,13
20130901|2013-07-16 04:00,16,45.92,46,45.92,46,15
20130901|2013-07-16 04:30,16,45.98,46.11,45.97,45.98,466
20130901|2013-07-16 05:00,16,45.96,46,45.95,45.98,96
20130901|2013-07-16 05:30,16,45.94,46,45.92,45.96,58
20130901|2013-07-16 06:00,16,45.96,46.02,45.95,46.01,72
20130901|2013-07-16 06:30,16,46,46.09,45.99,46.09,43
20130901|2013-07-16 07:00,16,46.16,46.16,46.07,46.07,51
20130901|2013-07-16 07:30,16,46.06,46.06,46.06,46.06,1
20130901|2013-07-16 08:30,16,46.05,46.09,45.98,46.03,475
20130901|2013-07-16 09:00,16,46.02,46.1,45.98,46.07,203
20130901|2013-07-16 09:30,16,46.07,46.09,45.92,46.06,350
20130901|2013-07-16 10:00,16,46.06,46.09,45.99,46.03,239
20130901|2013-07-16 10:30,16,46.02,46.04,45.95,46,660
20130901|2013-07-16 11:00,16,45.99,45.99,45.78,45.8,621
20130901|2013-07-16 11:30,16,45.8,45.89,45.75,45.79,184
20130901|2013-07-16 12:00,16,45.79,45.81,45.75,45.8,272
20130901|2013-07-16 12:30,16,45.78,45.8,45.62,45.62,589
20130901|2013-07-16 13:00,16,45.63,45.75,45.63,45.68,688
20130901|2013-07-16 19:00,17,45.78,45.93,45.78,45.93,34
20130901|2013-07-16 19:30,17,45.94,45.94,45.94,45.94,1
20130901|2013-07-16 20:00,17,45.81,45.84,45.73,45.8,18
20130901|2013-07-16 20:30,17,45.75,45.89,45.74,45.89,8
20130901|2013-07-16 21:00,17,45.9,45.9,45.88,45.9,11
20130901|2013-07-16 21:30,17,45.91,46.02,45.91,46.02,26
20130901|2013-07-16 22:00,17,46.02,46.09,45.99,46.02,30
20130901|2013-07-16 22:30,17,45.96,45.98,45.96,45.98,4
20130901|2013-07-16 23:00,17,45.98,45.98,45.98,45.98,1
20130901|2013-07-16 23:30,17,46.01,46.01,46,46,2
20130901|2013-07-17 00:00,17,46.05,46.06,46.05,46.06,5
20130901|2013-07-17 00:30,17,46.07,46.07,46.02,46.02,15
20130901|2013-07-17 01:00,17,45.95,45.95,45.95,45.95,41
20130901|2013-07-17 01:30,17,45.94,45.94,45.94,45.94,4
20130901|2013-07-17 02:00,17,45.93,45.93,45.93,45.93,3
20130901|2013-07-17 02:30,17,45.9,45.9,45.85,45.85,3
20130901|2013-07-17 03:00,17,45.85,45.85,45.83,45.83,3
20130901|2013-07-17 03:30,17,45.83,45.83,45.71,45.73,52
20130901|2013-07-17 04:00,17,45.74,45.76,45.65,45.65,17
20130901|2013-07-17 04:30,17,45.73,45.74,45.73,45.74,15
20130901|2013-07-17 05:00,17,45.68,45.69,45.68,45.69,2
20130901|2013-07-17 05:30,17,45.7,45.78,45.7,45.72,14
20130901|2013-07-17 06:00,17,45.72,45.77,45.7,45.77,13
20130901|2013-07-17 06:30,17,45.71,45.71,45.71,45.71,11
20130901|2013-07-17 07:00,17,45.71,45.71,45.64,45.64,2
20130901|2013-07-17 07:30,17,45.61,45.64,45.6,45.6,116
20130901|2013-07-17 08:30,17,45.68,45.7,45.56,45.6,538
20130901|2013-07-17 09:00,17,45.58,45.69,45.55,45.62,292
20130901|2013-07-17 09:30,17,45.64,45.71,45.56,45.56,492
20130901|2013-07-17 10:00,17,45.56,45.64,45.56,45.58,403
20130901|2013-07-17 10:30,17,45.58,45.78,45.55,45.56,690
20130901|2013-07-17 11:00,17,45.55,45.73,45.53,45.53,735
20130901|2013-07-17 11:30,17,45.52,45.65,45.49,45.63,475
20130901|2013-07-17 12:00,17,45.64,45.77,45.61,45.72,94
20130901|2013-07-17 12:30,17,45.73,45.89,45.71,45.81,367
20130901|2013-07-17 13:00,17,45.81,45.86,45.71,45.72,207
20130901|2013-07-17 19:00,18,45.74,45.77,45.47,45.5,171
20130901|2013-07-17 19:30,18,45.49,45.64,45.49,45.64,11
20130901|2013-07-17 20:00,18,45.64,45.65,45.63,45.65,9
20130901|2013-07-17 20:30,18,45.65,45.67,45.61,45.62,113
20130901|2013-07-17 21:00,18,45.62,45.66,45.61,45.66,6
20130901|2013-07-17 21:30,18,45.62,45.62,45.61,45.61,6
20130901|2013-07-17 22:00,18,45.64,45.73,45.64,45.73,39
20130901|2013-07-17 22:30,18,45.72,45.73,45.72,45.73,15
20130901|2013-07-17 23:00,18,45.76,45.76,45.73,45.73,3
20130901|2013-07-17 23:30,18,45.73,45.84,45.73,45.84,21
20130901|2013-07-18 00:00,18,45.83,45.85,45.83,45.85,3
20130901|2013-07-18 00:30,18,45.88,45.88,45.79,45.86,13
20130901|2013-07-18 01:00,18,45.79,45.83,45.79,45.83,5
20130901|2013-07-18 01:30,18,45.82,45.9,45.82,45.84,49
20130901|2013-07-18 02:00,18,45.81,45.83,45.79,45.79,10
20130901|2013-07-18 03:00,18,45.86,45.86,45.82,45.85,14
20130901|2013-07-18 03:30,18,45.84,45.86,45.84,45.86,4
20130901|2013-07-18 04:00,18,45.87,45.87,45.87,45.87,1
20130901|2013-07-18 04:30,18,45.85,45.87,45.84,45.87,70
20130901|2013-07-18 05:30,18,45.8,45.8,45.78,45.78,15
20130901|2013-07-18 06:00,18,45.81,45.82,45.81,45.82,37
20130901|2013-07-18 06:30,18,45.83,45.88,45.82,45.84,28
20130901|2013-07-18 07:00,18,45.86,45.88,45.83,45.88,226
20130901|2013-07-18 07:30,18,45.86,45.86,45.85,45.85,2
20130901|2013-07-18 08:30,18,45.82,45.82,45.69,45.72,672
20130901|2013-07-18 09:00,18,45.75,45.78,45.63,45.76,485
20130901|2013-07-18 09:30,18,45.75,45.75,45.65,45.69,325
20130901|2013-07-18 10:00,18,45.69,45.8,45.65,45.68,307
20130901|2013-07-18 10:30,18,45.69,45.79,45.67,45.72,487
20130901|2013-07-18 11:00,18,45.68,45.76,45.64,45.73,178
20130901|2013-07-18 11:30,18,45.7,45.7,45.64,45.66,119
20130901|2013-07-18 12:00,18,45.65,45.65,45.46,45.49,129
20130901|2013-07-18 12:30,18,45.5,45.5,45.34,45.46,475
20130901|2013-07-18 13:00,18,45.47,45.66,45.47,45.63,690
20130901|2013-07-18 19:00,19,45.6,45.74,45.6,45.62,22
20130901|2013-07-18 19:30,19,45.64,45.71,45.64,45.71,4
20130901|2013-07-18 20:00,19,45.72,45.72,45.6,45.65,18
20130901|2013-07-18 20:30,19,45.62,45.62,45.58,45.59,9
20130901|2013-07-18 21:00,19,45.63,45.63,45.61,45.62,16
20130901|2013-07-18 21:30,19,45.63,45.63,45.53,45.53,41
20130901|2013-07-18 22:00,19,45.52,45.55,45.52,45.54,13
20130901|2013-07-18 22:30,19,45.55,45.55,45.55,45.55,2
20130901|2013-07-18 23:00,19,45.59,45.6,45.58,45.6,7
20130901|2013-07-18 23:30,19,45.59,45.59,45.58,45.59,9
20130901|2013-07-19 00:00,19,45.6,45.6,45.55,45.56,5
20130901|2013-07-19 00:30,19,45.58,45.63,45.58,45.63,3
20130901|2013-07-19 01:00,19,45.65,45.68,45.65,45.68,9
20130901|2013-07-19 01:30,19,45.66,45.66,45.54,45.56,21
20130901|2013-07-19 02:00,19,45.56,45.58,45.53,45.53,15
20130901|2013-07-19 02:30,19,45.53,45.67,45.53,45.62,122
20130901|2013-07-19 03:00,19,45.62,45.66,45.62,45.64,40
20130901|2013-07-19 03:30,19,45.6,45.64,45.56,45.56,157
20130901|2013-07-19 04:00,19,45.56,45.56,45.53,45.55,25
20130901|2013-07-19 04:30,19,45.58,45.59,45.55,45.56,71
20130901|2013-07-19 05:00,19,45.55,45.55,45.47,45.47,79
20130901|2013-07-19 05:30,19,45.48,45.48,45.45,45.45,8
20130901|2013-07-19 06:00,19,45.51,45.58,45.51,45.58,7
20130901|2013-07-19 06:30,19,45.58,45.6,45.49,45.53,44
20130901|2013-07-19 07:00,19,45.53,45.6,45.49,45.5,51
20130901|2013-07-19 07:30,19,45.49,45.52,45.47,45.52,9
20130901|2013-07-19 08:30,19,45.46,45.61,45.46,45.52,202
20130901|2013-07-19 09:00,19,45.52,45.64,45.52,45.57,231
20130901|2013-07-19 09:30,19,45.58,45.63,45.53,45.59,428
20130901|2013-07-19 10:00,19,45.57,45.67,45.54,45.67,233
20130901|2013-07-19 10:30,19,45.65,45.67,45.45,45.52,630
20130901|2013-07-19 11:00,19,45.53,45.6,45.47,45.56,568
20130901|2013-07-19 11:30,19,45.52,45.53,45.45,45.45,254
20130901|2013-07-19 12:00,19,45.46,45.62,45.44,45.59,415
20130901|2013-07-19 12:30,19,45.6,45.6,45.49,45.49,213
20130901|2013-07-19 13:00,19,45.51,45.52,45.43,45.47,433
20130901|2013-07-21 19:00,22,45.48,45.52,45.36,45.43,168
20130901|2013-07-21 19:30,22,45.43,45.54,45.41,45.54,40
20130901|2013-07-21 20:00,22,45.47,45.5,45.42,45.46,23
20130901|2013-07-21 20:30,22,45.46,45.46,45.39,45.42,17
20130901|2013-07-21 21:00,22,45.46,45.51,45.44,45.49,36
20130901|2013-07-21 21:30,22,45.49,45.52,45.46,45.46,39
20130901|2013-07-21 22:00,22,45.48,45.51,45.45,45.46,25
20130901|2013-07-21 22:30,22,45.46,45.47,45.46,45.46,9
20130901|2013-07-21 23:00,22,45.45,45.49,45.45,45.49,11
20130901|2013-07-21 23:30,22,45.51,45.51,45.51,45.51,8
20130901|2013-07-22 00:00,22,45.51,45.53,45.5,45.53,90
20130901|2013-07-22 00:30,22,45.52,45.57,45.51,45.57,50
20130901|2013-07-22 01:00,22,45.55,45.59,45.54,45.59,20
20130901|2013-07-22 01:30,22,45.58,45.58,45.55,45.58,9
20130901|2013-07-22 02:00,22,45.56,45.59,45.56,45.59,2
20130901|2013-07-22 02:30,22,45.59,45.6,45.59,45.6,3
20130901|2013-07-22 03:00,22,45.61,45.67,45.61,45.63,17
20130901|2013-07-22 03:30,22,45.66,45.82,45.66,45.71,70
20130901|2013-07-22 04:00,22,45.75,45.76,45.72,45.75,9
20130901|2013-07-22 04:30,22,45.72,45.73,45.68,45.69,59
20130901|2013-07-22 05:00,22,45.66,45.69,45.65,45.68,28
20130901|2013-07-22 05:30,22,45.68,45.69,45.59,45.65,128
20130901|2013-07-22 06:00,22,45.64,45.69,45.63,45.69,11
20130901|2013-07-22 06:30,22,45.66,45.66,45.6,45.64,21
20130901|2013-07-22 07:00,22,45.64,45.65,45.59,45.63,84
20130901|2013-07-22 07:30,22,45.59,45.63,45.59,45.59,23
20130901|2013-07-22 08:30,22,45.58,45.6,45.45,45.47,257
20130901|2013-07-22 09:00,22,45.49,45.5,45.42,45.49,650
20130901|2013-07-22 09:30,22,45.49,45.68,45.47,45.5,802
20130901|2013-07-22 10:00,22,45.5,45.52,45.33,45.42,506
20130901|2013-07-22 10:30,22,45.4,45.41,45.32,45.35,173
20130901|2013-07-22 11:00,22,45.34,45.59,45.31,45.58,224
20130901|2013-07-22 11:30,22,45.59,45.64,45.58,45.64,146
20130901|2013-07-22 12:00,22,45.64,45.65,45.55,45.56,460
20130901|2013-07-22 12:30,22,45.54,45.63,45.41,45.44,413
20130901|2013-07-22 13:00,22,45.44,45.53,45.33,45.45,468
20130901|2013-07-22 19:00,23,45.41,45.41,45.23,45.23,236
20130901|2013-07-22 19:30,23,45.25,45.33,45.23,45.33,30
20130901|2013-07-22 20:00,23,45.3,45.52,45.3,45.42,33
20130901|2013-07-22 20:30,23,45.38,45.45,45.37,45.43,23
20130901|2013-07-22 21:00,23,45.47,45.48,45.47,45.48,16
20130901|2013-07-22 21:30,23,45.48,45.48,45.42,45.42,16
20130901|2013-07-22 22:00,23,45.45,45.56,45.45,45.56,15
20130901|2013-07-22 22:30,23,45.54,45.54,45.54,45.54,2
20130901|2013-07-22 23:00,23,45.5,45.52,45.49,45.52,4
20130901|2013-07-22 23:30,23,45.54,45.59,45.53,45.59,6
20130901|2013-07-23 00:00,23,45.59,45.59,45.55,45.55,7
20130901|2013-07-23 00:30,23,45.54,45.54,45.46,45.46,13
20130901|2013-07-23 01:00,23,45.45,45.47,45.42,45.45,8
20130901|2013-07-23 01:30,23,45.46,45.58,45.46,45.57,25
20130901|2013-07-23 02:00,23,45.55,45.55,45.5,45.5,3
20130901|2013-07-23 02:30,23,45.48,45.53,45.47,45.51,20
20130901|2013-07-23 03:00,23,45.53,45.55,45.41,45.42,207
20130901|2013-07-23 03:30,23,45.39,45.39,45.3,45.3,135
20130901|2013-07-23 04:00,23,45.29,45.29,45.23,45.23,276
20130901|2013-07-23 04:30,23,45.23,45.32,45.21,45.28,390
20130901|2013-07-23 05:00,23,45.27,45.3,45.25,45.25,69
20130901|2013-07-23 05:30,23,45.25,45.3,45.25,45.3,11
20130901|2013-07-23 06:00,23,45.3,45.3,45.26,45.27,18
20130901|2013-07-23 06:30,23,45.28,45.3,45.23,45.3,146
20130901|2013-07-23 07:00,23,45.28,45.3,45.27,45.28,115
20130901|2013-07-23 07:30,23,45.28,45.31,45.26,45.27,120
20130901|2013-07-23 08:30,23,45.26,45.31,45,45.16,857
20130901|2013-07-23 09:00,23,45.15,45.19,45.01,45.04,690
20130901|2013-07-23 09:30,23,45.04,45.1,44.8,45.04,730
20130901|2013-07-23 10:00,23,45.05,45.05,44.99,44.99,217
20130901|2013-07-23 10:30,23,45.01,45.04,44.97,45.02,583
20130901|2013-07-23 11:00,23,45.01,45.05,44.79,44.85,627
20130901|2013-07-23 11:30,23,44.84,44.88,44.78,44.85,303
20130901|2013-07-23 12:00,23,44.82,44.88,44.74,44.74,705
20130901|2013-07-23 12:30,23,44.76,44.88,44.74,44.81,202
20130901|2013-07-23 13:00,23,44.82,44.83,44.7,44.74,404
20130901|2013-07-23 19:00,24,44.76,44.8,44.59,44.79,66
20130901|2013-07-23 19:30,24,44.8,44.92,44.8,44.92,100
20130901|2013-07-23 20:00,24,44.93,44.96,44.91,44.96,71
20130901|2013-07-23 20:30,24,44.97,44.98,44.93,44.93,5
20130901|2013-07-23 21:00,24,44.93,45.07,44.93,44.97,37
20130901|2013-07-23 21:30,24,44.98,44.98,44.98,44.98,2
20130901|2013-07-23 22:00,24,45.02,45.02,44.92,44.96,13
20130901|2013-07-23 23:00,24,44.98,45.02,44.98,44.99,18
20130901|2013-07-23 23:30,24,44.99,44.99,44.99,44.99,9
20130901|2013-07-24 00:00,24,44.97,44.97,44.97,44.97,2
20130901|2013-07-24 00:30,24,44.97,44.97,44.95,44.97,6
20130901|2013-07-24 01:00,24,44.97,44.97,44.93,44.93,6
20130901|2013-07-24 01:30,24,44.87,44.91,44.83,44.86,26
20130901|2013-07-24 02:00,24,44.86,44.87,44.84,44.87,5
20130901|2013-07-24 02:30,24,44.82,44.86,44.82,44.86,6
20130901|2013-07-24 03:00,24,44.84,44.87,44.84,44.85,6
20130901|2013-07-24 03:30,24,44.84,44.86,44.82,44.82,21
20130901|2013-07-24 04:00,24,44.84,44.84,44.81,44.83,14
20130901|2013-07-24 04:30,24,44.81,44.85,44.79,44.81,50
20130901|2013-07-24 05:00,24,44.72,44.72,44.66,44.66,16
20130901|2013-07-24 05:30,24,44.68,44.71,44.68,44.71,6
20130901|2013-07-24 06:00,24,44.74,44.74,44.69,44.7,13
20130901|2013-07-24 06:30,24,44.7,44.7,44.6,44.6,57
20130901|2013-07-24 07:00,24,44.61,44.63,44.61,44.61,53
20130901|2013-07-24 07:30,24,44.63,44.64,44.56,44.57,45
20130901|2013-07-24 08:30,24,44.61,44.75,44.47,44.49,585
20130901|2013-07-24 09:00,24,44.49,44.49,44.08,44.16,2318
20130901|2013-07-24 09:30,24,44.17,44.23,43.98,44.02,926
20130901|2013-07-24 10:00,24,44.02,44.21,43.97,44.2,703
20130901|2013-07-24 10:30,24,44.19,44.34,44.19,44.27,360
20130901|2013-07-24 11:00,24,44.26,44.33,44.18,44.19,446
20130901|2013-07-24 11:30,24,44.2,44.26,44.16,44.16,190
20130901|2013-07-24 12:00,24,44.16,44.23,44.15,44.21,139
20130901|2013-07-24 12:30,24,44.19,44.25,44.06,44.09,425
20130901|2013-07-24 13:00,24,44.12,44.29,44.12,44.19,228
20130901|2013-07-24 19:00,25,44.23,44.23,44.12,44.19,60
20130901|2013-07-24 19:30,25,44.2,44.25,44.2,44.25,43
20130901|2013-07-24 20:00,25,44.24,44.41,44.24,44.35,100
20130901|2013-07-24 20:30,25,44.34,44.34,44.27,44.29,69
20130901|2013-07-24 21:00,25,44.27,44.29,44.22,44.23,29
20130901|2013-07-24 21:30,25,44.21,44.23,44.21,44.21,4
20130901|2013-07-24 22:00,25,44.22,44.23,44.2,44.22,21
20130901|2013-07-24 22:30,25,44.2,44.22,44.2,44.21,9
20130901|2013-07-24 23:00,25,44.25,44.27,44.24,44.27,8
20130901|2013-07-24 23:30,25,44.23,44.23,44.2,44.2,28
20130901|2013-07-25 00:00,25,44.2,44.22,44.19,44.22,26
20130901|2013-07-25 00:30,25,44.19,44.19,44.19,44.19,2
20130901|2013-07-25 01:00,25,44.21,44.24,44.21,44.24,5
20130901|2013-07-25 01:30,25,44.23,44.27,44.17,44.27,17
20130901|2013-07-25 02:00,25,44.22,44.22,44.05,44.11,24
20130901|2013-07-25 02:30,25,44.12,44.13,44.03,44.1,25
20130901|2013-07-25 03:00,25,44.07,44.11,44.07,44.11,19
20130901|2013-07-25 03:30,25,44.11,44.11,44.06,44.06,9
20130901|2013-07-25 04:00,25,44.01,44.07,44,44,52
20130901|2013-07-25 04:30,25,44,44.01,43.88,43.88,215
20130901|2013-07-25 05:00,25,43.88,43.88,43.72,43.72,146
20130901|2013-07-25 05:30,25,43.71,43.78,43.65,43.69,88
20130901|2013-07-25 06:00,25,43.68,43.72,43.67,43.72,11
20130901|2013-07-25 06:30,25,43.74,43.79,43.63,43.69,234
20130901|2013-07-25 07:00,25,43.65,43.76,43.59,43.7,178
20130901|2013-07-25 07:30,25,43.68,43.78,43.64,43.78,25
20130901|2013-07-25 08:30,25,43.75,43.93,43.69,43.88,658
20130901|2013-07-25 09:00,25,43.85,43.85,43.75,43.79,365
20130901|2013-07-25 09:30,25,43.78,43.98,43.72,43.96,882
20130901|2013-07-25 10:00,25,43.93,43.98,43.88,43.97,391
20130901|2013-07-25 10:30,25,43.98,44,43.78,43.85,768
20130901|2013-07-25 11:00,25,43.86,43.92,43.79,43.86,676
20130901|2013-07-25 11:30,25,43.84,43.98,43.82,43.92,397
20130901|2013-07-25 12:00,25,43.91,43.94,43.85,43.87,305
20130901|2013-07-25 12:30,25,43.89,43.98,43.86,43.88,139
20130901|2013-07-25 13:00,25,43.88,43.9,43.78,43.78,439
20130901|2013-07-25 19:00,26,43.9,43.9,43.81,43.83,103
20130901|2013-07-25 19:30,26,43.83,43.89,43.78,43.89,28
20130901|2013-07-25 20:00,26,43.9,43.96,43.77,43.79,114
20130901|2013-07-25 20:30,26,43.79,43.79,43.56,43.66,89
20130901|2013-07-25 21:00,26,43.67,43.67,43.48,43.53,179
20130901|2013-07-25 21:30,26,43.55,43.57,43.4,43.43,47
20130901|2013-07-25 22:00,26,43.46,43.51,43.46,43.5,15
20130901|2013-07-25 22:30,26,43.54,43.55,43.51,43.51,9
20130901|2013-07-25 23:00,26,43.54,43.57,43.54,43.54,22
20130901|2013-07-25 23:30,26,43.57,43.6,43.57,43.6,7
20130901|2013-07-26 00:00,26,43.61,43.65,43.6,43.65,36
20130901|2013-07-26 00:30,26,43.66,43.71,43.66,43.7,17
20130901|2013-07-26 01:00,26,43.57,43.57,43.36,43.44,56
20130901|2013-07-26 01:30,26,43.45,43.49,43.37,43.49,80
20130901|2013-07-26 02:00,26,43.43,43.43,43.37,43.43,50
20130901|2013-07-26 02:30,26,43.42,43.59,43.42,43.57,92
20130901|2013-07-26 03:00,26,43.57,43.62,43.57,43.57,53
20130901|2013-07-26 03:30,26,43.56,43.57,43.44,43.51,171
20130901|2013-07-26 04:00,26,43.51,43.58,43.42,43.57,116
20130901|2013-07-26 04:30,26,43.65,43.74,43.52,43.64,207
20130901|2013-07-26 05:00,26,43.63,43.63,43.48,43.48,95
20130901|2013-07-26 05:30,26,43.46,43.58,43.4,43.53,115
20130901|2013-07-26 06:00,26,43.52,43.58,43.5,43.57,58
20130901|2013-07-26 06:30,26,43.52,43.61,43.5,43.57,79
20130901|2013-07-26 07:00,26,43.59,43.6,43.48,43.6,29
20130901|2013-07-26 07:30,26,43.6,43.64,43.6,43.64,11
20130901|2013-07-26 08:30,26,43.66,43.75,43.51,43.53,563
20130901|2013-07-26 09:00,26,43.51,43.76,43.51,43.66,357
20130901|2013-07-26 09:30,26,43.66,43.72,43.65,43.71,246
20130901|2013-07-26 10:00,26,43.7,43.75,43.65,43.7,338
20130901|2013-07-26 10:30,26,43.68,43.7,43.6,43.67,470
20130901|2013-07-26 11:00,26,43.67,43.73,43.51,43.55,355
20130901|2013-07-26 11:30,26,43.59,43.65,43.54,43.54,138
20130901|2013-07-26 12:00,26,43.55,43.68,43.55,43.62,186
20130901|2013-07-26 12:30,26,43.62,43.65,43.51,43.55,398
20130901|2013-07-26 13:00,26,43.54,43.71,43.5,43.68,799
20130901|2013-07-28 19:00,29,43.59,43.7,43.59,43.66,247
20130901|2013-07-28 19:30,29,43.63,43.63,43.59,43.6,9
20130901|2013-07-28 20:00,29,43.59,43.62,43.46,43.46,105
20130901|2013-07-28 20:30,29,43.49,43.53,43.43,43.53,85
20130901|2013-07-28 21:00,29,43.47,43.54,43.45,43.45,10
20130901|2013-07-28 21:30,29,43.48,43.49,43.44,43.49,7
20130901|2013-07-28 22:00,29,43.48,43.48,43.45,43.45,3
20130901|2013-07-29 00:00,29,43.46,43.46,43.46,43.46,3
20130901|2013-07-29 00:30,29,43.48,43.5,43.48,43.5,15
20130901|2013-07-29 01:00,29,43.46,43.46,43.45,43.45,4
20130901|2013-07-29 01:30,29,43.5,43.52,43.47,43.47,46
20130901|2013-07-29 02:30,29,43.49,43.57,43.47,43.57,27
20130901|2013-07-29 03:00,29,43.49,43.51,43.49,43.5,14
20130901|2013-07-29 03:30,29,43.51,43.51,43.5,43.5,22
20130901|2013-07-29 04:00,29,43.49,43.49,43.46,43.46,51
20130901|2013-07-29 04:30,29,43.46,43.47,43.36,43.36,84
20130901|2013-07-29 05:00,29,43.39,43.39,43.29,43.33,79
20130901|2013-07-29 05:30,29,43.37,43.44,43.37,43.44,32
20130901|2013-07-29 06:00,29,43.46,43.5,43.46,43.5,3
20130901|2013-07-29 06:30,29,43.54,43.54,43.43,43.43,10
20130901|2013-07-29 07:00,29,43.45,43.48,43.45,43.47,44
20130901|2013-07-29 07:30,29,43.47,43.47,43.47,43.47,8
20130901|2013-07-29 08:30,29,43.48,43.53,43.21,43.22,491
20130901|2013-07-29 09:00,29,43.21,43.24,43.05,43.23,843
20130901|2013-07-29 09:30,29,43.23,43.24,43,43.02,1048
20130901|2013-07-29 10:00,29,43.02,43.05,42.82,42.82,875
20130901|2013-07-29 10:30,29,42.87,42.91,42.61,42.65,676
20130901|2013-07-29 11:00,29,42.65,42.75,42.62,42.72,646
20130901|2013-07-29 11:30,29,42.69,42.75,42.6,42.61,532
20130901|2013-07-29 12:00,29,42.61,42.71,42.59,42.71,260
20130901|2013-07-29 12:30,29,42.66,42.74,42.54,42.63,713
20130901|2013-07-29 13:00,29,42.61,42.79,42.49,42.59,688
20130901|2013-07-29 19:00,30,42.88,42.88,42.61,42.8,329
20130901|2013-07-29 19:30,30,42.76,42.76,42.63,42.63,43
20130901|2013-07-29 20:00,30,42.65,42.69,42.48,42.48,114
20130901|2013-07-29 20:30,30,42.48,42.6,42.48,42.58,96
20130901|2013-07-29 21:00,30,42.57,42.57,42.49,42.49,34
20130901|2013-07-29 21:30,30,42.49,42.53,42.48,42.48,96
20130901|2013-07-29 22:00,30,42.51,42.6,42.5,42.6,104
20130901|2013-07-29 22:30,30,42.63,42.66,42.62,42.65,39
20130901|2013-07-29 23:00,30,42.67,42.67,42.67,42.67,6
20130901|2013-07-29 23:30,30,42.65,42.68,42.65,42.68,5
20130901|2013-07-30 00:00,30,42.67,42.69,42.67,42.68,25
20130901|2013-07-30 00:30,30,42.67,42.67,42.66,42.66,11
20130901|2013-07-30 01:00,30,42.66,42.75,42.63,42.74,91
20130901|2013-07-30 01:30,30,42.76,42.88,42.73,42.85,293
20130901|2013-07-30 02:00,30,42.85,42.88,42.79,42.81,90
20130901|2013-07-30 02:30,30,42.81,42.93,42.81,42.91,87
20130901|2013-07-30 03:00,30,42.93,42.94,42.85,42.85,57
20130901|2013-07-30 03:30,30,42.9,42.91,42.75,42.75,96
20130901|2013-07-30 04:00,30,42.78,42.88,42.78,42.84,95
20130901|2013-07-30 04:30,30,42.85,42.85,42.79,42.81,12
20130901|2013-07-30 05:00,30,42.81,42.81,42.75,42.77,16
20130901|2013-07-30 05:30,30,42.77,42.79,42.75,42.79,91
20130901|2013-07-30 06:00,30,42.78,42.81,42.75,42.78,36
20130901|2013-07-30 06:30,30,42.75,42.81,42.75,42.75,90
20130901|2013-07-30 07:00,30,42.78,42.85,42.77,42.8,63
20130901|2013-07-30 07:30,30,42.79,42.8,42.76,42.76,42
20130901|2013-07-30 08:30,30,42.76,42.88,42.65,42.65,1251
20130901|2013-07-30 09:00,30,42.65,42.67,42.53,42.57,527
20130901|2013-07-30 09:30,30,42.59,42.64,42.47,42.6,803
20130901|2013-07-30 10:00,30,42.61,42.64,42.43,42.5,581
20130901|2013-07-30 10:30,30,42.51,42.7,42.49,42.63,722
20130901|2013-07-30 11:00,30,42.61,42.7,42.53,42.6,415
20130901|2013-07-30 11:30,30,42.6,42.6,42.44,42.49,572
20130901|2013-07-30 12:00,30,42.49,42.51,42.37,42.37,594
20130901|2013-07-30 12:30,30,42.38,42.4,42.26,42.3,698
20130901|2013-07-30 13:00,30,42.29,42.4,42.24,42.32,750
20130901|2013-07-30 19:00,31,42.35,42.35,42.3,42.3,193
20130901|2013-07-30 19:30,31,42.32,42.32,42.29,42.29,57
20130901|2013-07-30 20:00,31,42.3,42.58,42.3,42.58,547
20130901|2013-07-30 20:30,31,42.58,42.68,42.57,42.68,454
20130901|2013-07-30 21:00,31,42.66,42.67,42.63,42.66,91
20130901|2013-07-30 21:30,31,42.67,42.79,42.66,42.79,240
20130901|2013-07-30 22:00,31,42.78,42.79,42.75,42.76,43
20130901|2013-07-30 22:30,31,42.75,42.75,42.75,42.75,5
20130901|2013-07-30 23:00,31,42.72,42.72,42.71,42.71,70
20130901|2013-07-30 23:30,31,42.71,42.72,42.68,42.68,44
20130901|2013-07-31 00:30,31,42.72,42.73,42.71,42.73,120
20130901|2013-07-31 01:00,31,42.7,42.7,42.68,42.69,110
20130901|2013-07-31 01:30,31,42.7,42.75,42.63,42.75,102
20130901|2013-07-31 02:00,31,42.7,42.71,42.61,42.62,57
20130901|2013-07-31 02:30,31,42.63,42.67,42.63,42.65,66
20130901|2013-07-31 03:00,31,42.65,42.66,42.64,42.66,54
20130901|2013-07-31 03:30,31,42.64,42.73,42.64,42.69,81
20130901|2013-07-31 04:00,31,42.69,42.69,42.63,42.63,79
20130901|2013-07-31 04:30,31,42.64,42.67,42.64,42.66,66
20130901|2013-07-31 05:00,31,42.65,42.65,42.59,42.63,111
20130901|2013-07-31 05:30,31,42.62,42.64,42.6,42.62,49
20130901|2013-07-31 06:00,31,42.62,42.62,42.6,42.6,71
20130901|2013-07-31 06:30,31,42.6,42.62,42.6,42.6,63
20130901|2013-07-31 07:00,31,42.6,42.61,42.55,42.58,135
20130901|2013-07-31 07:30,31,42.57,42.66,42.57,42.57,147
20130901|2013-07-31 08:30,31,42.56,42.65,42.39,42.55,2193
20130901|2013-07-31 09:00,31,42.56,42.58,42.39,42.42,412
20130901|2013-07-31 09:30,31,42.43,42.48,42.39,42.42,1007
20130901|2013-07-31 10:00,31,42.43,42.5,42.29,42.33,1233
20130901|2013-07-31 10:30,31,42.32,42.5,42.3,42.34,562
20130901|2013-07-31 11:00,31,42.34,42.35,42.26,42.3,404
20130901|2013-07-31 11:30,31,42.31,42.35,42.24,42.25,430
20130901|2013-07-31 12:00,31,42.25,42.34,42.25,42.32,225
20130901|2013-07-31 12:30,31,42.32,42.35,42.27,42.31,929
20130901|2013-07-31 13:00,31,42.31,42.34,42.19,42.23,1474
20130901|2013-07-31 19:00,1,42.27,42.3,42.24,42.3,91
20130901|2013-07-31 19:30,1,42.26,42.3,42.26,42.3,14
20130901|2013-07-31 20:00,1,42.3,42.4,42.25,42.36,120
20130901|2013-07-31 20:30,1,42.38,42.4,42.35,42.4,23
20130901|2013-07-31 21:00,1,42.41,42.45,42.41,42.43,57
20130901|2013-07-31 21:30,1,42.44,42.45,42.43,42.45,9
20130901|2013-07-31 22:00,1,42.47,42.47,42.35,42.41,40
20130901|2013-07-31 22:30,1,42.38,42.38,42.38,42.38,1
20130901|2013-07-31 23:00,1,42.38,42.38,42.35,42.35,23
20130901|2013-07-31 23:30,1,42.36,42.38,42.36,42.36,5
20130901|2013-08-01 00:00,1,42.36,42.36,42.33,42.33,19
20130901|2013-08-01 00:30,1,42.34,42.41,42.33,42.41,149
20130901|2013-08-01 01:00,1,42.42,42.46,42.4,42.46,195
20130901|2013-08-01 01:30,1,42.46,42.47,42.46,42.47,6
20130901|2013-08-01 02:00,1,42.45,42.46,42.44,42.44,7
20130901|2013-08-01 02:30,1,42.44,42.46,42.44,42.46,26
20130901|2013-08-01 03:00,1,42.44,42.52,42.38,42.5,147
20130901|2013-08-01 03:30,1,42.47,42.49,42.41,42.41,16
20130901|2013-08-01 04:00,1,42.4,42.51,42.39,42.39,180
20130901|2013-08-01 04:30,1,42.4,42.47,42.35,42.44,121
20130901|2013-08-01 05:00,1,42.41,42.46,42.41,42.44,48
20130901|2013-08-01 05:30,1,42.44,42.56,42.43,42.56,52
20130901|2013-08-01 06:00,1,42.58,42.82,42.58,42.76,434
20130901|2013-08-01 06:30,1,42.75,42.87,42.74,42.85,245
20130901|2013-08-01 07:00,1,42.85,42.86,42.72,42.72,243
20130901|2013-08-01 07:30,1,42.71,42.71,42.51,42.61,288
20130901|2013-08-01 08:30,1,42.67,42.86,42.57,42.77,1274
20130901|2013-08-01 09:00,1,42.79,42.82,42.49,42.53,896
20130901|2013-08-01 09:30,1,42.53,42.6,42.46,42.48,409
20130901|2013-08-01 10:00,1,42.48,42.5,42.4,42.46,628
20130901|2013-08-01 10:30,1,42.49,42.75,42.49,42.7,669
20130901|2013-08-01 11:00,1,42.7,42.7,42.55,42.6,492
20130901|2013-08-01 11:30,1,42.57,42.62,42.53,42.59,437
20130901|2013-08-01 12:00,1,42.6,42.69,42.53,42.66,515
20130901|2013-08-01 12:30,1,42.65,42.66,42.56,42.66,543
20130901|2013-08-01 13:00,1,42.64,42.65,42.57,42.63,947
20130901|2013-08-01 19:00,2,42.75,42.75,42.63,42.63,134
20130901|2013-08-01 19:30,2,42.65,42.67,42.62,42.62,21
20130901|2013-08-01 20:00,2,42.64,42.67,42.6,42.6,100
20130901|2013-08-01 20:30,2,42.62,42.63,42.61,42.63,5
20130901|2013-08-01 21:00,2,42.61,42.65,42.61,42.65,20
20130901|2013-08-01 21:30,2,42.67,42.68,42.6,42.6,175
20130901|2013-08-01 22:00,2,42.6,42.76,42.6,42.74,15
20130901|2013-08-01 22:30,2,42.72,42.76,42.72,42.72,41
20130901|2013-08-01 23:00,2,42.74,42.86,42.74,42.85,81
20130901|2013-08-01 23:30,2,42.87,42.87,42.84,42.85,14
20130901|2013-08-02 00:00,2,42.85,42.87,42.85,42.87,3
20130901|2013-08-02 00:30,2,42.76,42.86,42.75,42.86,23
20130901|2013-08-02 01:00,2,42.86,42.91,42.86,42.91,62
20130901|2013-08-02 01:30,2,42.89,42.9,42.82,42.82,45
20130901|2013-08-02 02:00,2,42.85,42.87,42.84,42.87,39
20130901|2013-08-02 02:30,2,42.83,42.85,42.79,42.85,16
20130901|2013-08-02 03:00,2,42.8,42.84,42.76,42.77,111
20130901|2013-08-02 03:30,2,42.77,42.78,42.72,42.76,59
20130901|2013-08-02 04:00,2,42.73,42.75,42.66,42.68,83
20130901|2013-08-02 04:30,2,42.71,42.71,42.63,42.63,34
20130901|2013-08-02 05:00,2,42.63,42.69,42.6,42.68,71
20130901|2013-08-02 05:30,2,42.68,42.75,42.68,42.75,32
20130901|2013-08-02 06:00,2,42.68,42.69,42.65,42.66,50
20130901|2013-08-02 06:30,2,42.67,42.79,42.67,42.79,126
20130901|2013-08-02 07:00,2,42.78,42.8,42.72,42.72,381
20130901|2013-08-02 07:30,2,42.77,42.85,42.77,42.78,104
20130901|2013-08-02 08:30,2,42.83,42.92,42.63,42.68,1088
20130901|2013-08-02 09:00,2,42.71,42.87,42.69,42.8,347
20130901|2013-08-02 09:30,2,42.77,42.92,42.74,42.88,824
20130901|2013-08-02 10:00,2,42.88,42.91,42.78,42.8,940
20130901|2013-08-02 10:30,2,42.79,42.87,42.63,42.68,988
20130901|2013-08-02 11:00,2,42.68,42.73,42.5,42.52,967
20130901|2013-08-02 11:30,2,42.53,42.53,42.46,42.49,456
20130901|2013-08-02 12:00,2,42.49,42.54,42.45,42.49,230
20130901|2013-08-02 12:30,2,42.49,42.49,42.22,42.3,973
20130901|2013-08-02 13:00,2,42.33,42.55,42.24,42.53,1652
20130901|2013-08-04 19:00,5,42.25,42.52,42.25,42.35,248
20130901|2013-08-04 19:30,5,42.35,42.41,42.31,42.4,43
20130901|2013-08-04 20:00,5,42.42,42.48,42.4,42.41,19
20130901|2013-08-04 20:30,5,42.43,42.53,42.42,42.53,27
20130901|2013-08-04 21:00,5,42.54,42.54,42.44,42.44,12
20130901|2013-08-04 22:00,5,42.4,42.4,42.37,42.37,4
20130901|2013-08-04 22:30,5,42.4,42.4,42.4,42.4,2
20130901|2013-08-04 23:00,5,42.42,42.42,42.42,42.42,2
20130901|2013-08-04 23:30,5,42.4,42.42,42.39,42.42,6
20130901|2013-08-05 00:00,5,42.43,42.46,42.43,42.46,3
20130901|2013-08-05 00:30,5,42.43,42.53,42.41,42.46,93
20130901|2013-08-05 01:00,5,42.5,42.54,42.48,42.54,40
20130901|2013-08-05 01:30,5,42.52,42.53,42.51,42.51,77
20130901|2013-08-05 02:00,5,42.51,42.54,42.5,42.5,8
20130901|2013-08-05 02:30,5,42.51,42.53,42.5,42.5,38
20130901|2013-08-05 03:00,5,42.5,42.5,42.43,42.5,28
20130901|2013-08-05 03:30,5,42.51,42.51,42.46,42.46,7
20130901|2013-08-05 04:00,5,42.44,42.48,42.44,42.44,77
20130901|2013-08-05 04:30,5,42.44,42.44,42.41,42.43,7
20130901|2013-08-05 05:00,5,42.43,42.5,42.43,42.5,5
20130901|2013-08-05 05:30,5,42.47,42.47,42.46,42.47,4
20130901|2013-08-05 06:00,5,42.44,42.51,42.43,42.44,32
20130901|2013-08-05 06:30,5,42.45,42.48,42.25,42.26,158
20130901|2013-08-05 07:00,5,42.26,42.3,42.05,42.24,160
20130901|2013-08-05 07:30,5,42.25,42.43,42.25,42.43,35
20130901|2013-08-05 08:30,5,42.39,42.55,42.34,42.43,1722
20130901|2013-08-05 09:00,5,42.45,42.56,42.36,42.56,609
20130901|2013-08-05 09:30,5,42.56,42.85,42.56,42.83,1471
20130901|2013-08-05 10:00,5,42.82,42.9,42.7,42.77,1012
20130901|2013-08-05 10:30,5,42.77,42.86,42.71,42.78,370
20130901|2013-08-05 11:00,5,42.77,42.84,42.73,42.8,459
20130901|2013-08-05 11:30,5,42.8,42.86,42.77,42.86,358
20130901|2013-08-05 12:00,5,42.85,42.88,42.72,42.76,377
20130901|2013-08-05 12:30,5,42.77,42.86,42.76,42.8,401
20130901|2013-08-05 13:00,5,42.81,42.86,42.7,42.85,702
20130901|2013-08-05 19:00,6,42.78,42.85,42.77,42.8,175
20130901|2013-08-05 19:30,6,42.8,42.81,42.73,42.75,67
20130901|2013-08-05 20:00,6,42.76,42.76,42.67,42.67,27
20130901|2013-08-05 20:30,6,42.71,42.75,42.7,42.7,21
20130901|2013-08-05 21:00,6,42.7,42.77,42.69,42.77,9
20130901|2013-08-05 21:30,6,42.74,42.75,42.7,42.71,30
20130901|2013-08-05 22:00,6,42.7,42.87,42.7,42.84,48
20130901|2013-08-05 22:30,6,42.84,42.84,42.84,42.84,1
20130901|2013-08-05 23:30,6,42.84,42.9,42.84,42.9,59
20130901|2013-08-06 00:00,6,42.9,42.9,42.88,42.88,16
20130901|2013-08-06 00:30,6,42.88,42.88,42.74,42.76,31
20130901|2013-08-06 01:00,6,42.72,42.77,42.72,42.77,13
20130901|2013-08-06 01:30,6,42.78,42.79,42.72,42.76,45
20130901|2013-08-06 02:00,6,42.77,42.77,42.65,42.68,30
20130901|2013-08-06 02:30,6,42.68,42.7,42.68,42.7,4
20130901|2013-08-06 03:00,6,42.7,42.7,42.7,42.7,3
20130901|2013-08-06 03:30,6,42.7,42.7,42.67,42.67,5
20130901|2013-08-06 04:00,6,42.66,42.77,42.66,42.77,38
20130901|2013-08-06 04:30,6,42.72,42.8,42.72,42.79,118
20130901|2013-08-06 05:00,6,42.8,42.82,42.69,42.69,16
20130901|2013-08-06 05:30,6,42.69,42.69,42.6,42.63,36
20130901|2013-08-06 06:00,6,42.59,42.69,42.58,42.69,81
20130901|2013-08-06 06:30,6,42.69,42.69,42.59,42.59,24
20130901|2013-08-06 07:00,6,42.59,42.63,42.57,42.63,12
20130901|2013-08-06 07:30,6,42.61,42.62,42.59,42.61,64
20130901|2013-08-06 08:30,6,42.61,42.65,42.54,42.57,642
20130901|2013-08-06 09:00,6,42.59,42.59,42.51,42.51,501
20130901|2013-08-06 09:30,6,42.51,42.58,42.5,42.53,372
20130901|2013-08-06 10:00,6,42.51,42.58,42.45,42.46,489
20130901|2013-08-06 10:30,6,42.44,42.44,42.32,42.36,603
20130901|2013-08-06 11:00,6,42.36,42.36,42.23,42.25,661
20130901|2013-08-06 11:30,6,42.23,42.26,42.14,42.18,563
20130901|2013-08-06 12:00,6,42.18,42.24,42.05,42.17,1076
20130901|2013-08-06 12:30,6,42.18,42.2,42.11,42.17,733
20130901|2013-08-06 13:00,6,42.17,42.24,42.16,42.23,893
20130901|2013-08-06 19:00,7,42.18,42.37,42.18,42.36,148
20130901|2013-08-06 19:30,7,42.4,42.44,42.35,42.35,42
20130901|2013-08-06 20:00,7,42.33,42.33,42.16,42.25,44
20130901|2013-08-06 20:30,7,42.25,42.29,42.24,42.27,23
20130901|2013-08-06 21:00,7,42.27,42.27,42.2,42.22,69
20130901|2013-08-06 21:30,7,42.22,42.22,42.14,42.15,58
20130901|2013-08-06 22:00,7,42.15,42.15,42.06,42.06,77
20130901|2013-08-06 22:30,7,42.06,42.07,42.01,42.04,39
20130901|2013-08-06 23:00,7,42.03,42.09,42.03,42.07,7
20130901|2013-08-06 23:30,7,42.04,42.06,42.01,42.06,4
20130901|2013-08-07 00:00,7,42.03,42.03,42.02,42.03,14
20130901|2013-08-07 00:30,7,42.02,42.02,41.93,41.95,77
20130901|2013-08-07 01:00,7,41.95,42.04,41.95,42.04,21
20130901|2013-08-07 01:30,7,42.01,42.01,41.95,41.95,77
20130901|2013-08-07 02:00,7,41.96,42.02,41.93,41.93,29
20130901|2013-08-07 02:30,7,41.95,41.98,41.95,41.98,25
20130901|2013-08-07 03:00,7,41.97,41.99,41.97,41.99,6
20130901|2013-08-07 03:30,7,41.98,41.99,41.91,41.91,57
20130901|2013-08-07 04:00,7,41.92,41.92,41.89,41.89,27
20130901|2013-08-07 04:30,7,41.87,41.91,41.85,41.91,14
20130901|2013-08-07 05:00,7,41.92,41.99,41.91,41.99,16
20130901|2013-08-07 05:30,7,41.98,42.01,41.9,41.98,50
20130901|2013-08-07 06:00,7,41.96,41.96,41.92,41.96,7
20130901|2013-08-07 06:30,7,41.96,42,41.93,41.95,23
20130901|2013-08-07 07:00,7,41.96,42.05,41.96,42.05,139
20130901|2013-08-07 07:30,7,42.02,42.04,42,42.02,34
20130901|2013-08-07 08:30,7,42.07,42.21,41.99,42,802
20130901|2013-08-07 09:00,7,42.01,42.14,41.96,42.11,733
20130901|2013-08-07 09:30,7,42.12,42.14,41.87,41.91,1296
20130901|2013-08-07 10:00,7,41.91,41.93,41.86,41.87,430
20130901|2013-08-07 10:30,7,41.86,41.96,41.86,41.89,372
20130901|2013-08-07 11:00,7,41.9,42.04,41.89,41.99,266
20130901|2013-08-07 11:30,7,41.99,42.02,41.89,41.91,290
20130901|2013-08-07 12:00,7,41.91,41.91,41.77,41.81,688
20130901|2013-08-07 12:30,7,41.8,41.84,41.75,41.79,708
20130901|2013-08-07 13:00,7,41.79,41.81,41.7,41.7,895
20130901|2013-08-07 19:00,8,41.8,41.81,41.78,41.8,121
20130901|2013-08-07 19:30,8,41.8,41.82,41.8,41.8,16
20130901|2013-08-07 20:00,8,41.8,41.94,41.8,41.92,183
20130901|2013-08-07 20:30,8,41.91,41.96,41.88,41.88,65
20130901|2013-08-07 21:00,8,41.88,41.91,41.86,41.87,14
20130901|2013-08-07 21:30,8,41.87,41.97,41.86,41.87,28
20130901|2013-08-07 22:00,8,41.86,41.86,41.84,41.86,29
20130901|2013-08-07 22:30,8,41.84,41.87,41.84,41.86,10
20130901|2013-08-07 23:30,8,41.86,41.86,41.85,41.85,6
20130901|2013-08-08 00:00,8,41.89,41.89,41.85,41.85,8
20130901|2013-08-08 00:30,8,41.85,41.88,41.8,41.86,12
20130901|2013-08-08 01:00,8,41.82,41.82,41.8,41.81,14
20130901|2013-08-08 01:30,8,41.82,41.91,41.82,41.91,18
20130901|2013-08-08 02:00,8,41.88,41.93,41.88,41.92,13
20130901|2013-08-08 02:30,8,41.92,41.96,41.92,41.92,26
20130901|2013-08-08 03:00,8,41.92,41.94,41.9,41.94,9
20130901|2013-08-08 03:30,8,41.93,41.93,41.9,41.9,40
20130901|2013-08-08 04:00,8,41.88,41.97,41.88,41.97,104
20130901|2013-08-08 04:30,8,41.96,41.99,41.96,41.97,68
20130901|2013-08-08 05:00,8,41.97,41.99,41.97,41.99,13
20130901|2013-08-08 05:30,8,41.97,42.02,41.97,42.01,81
20130901|2013-08-08 06:00,8,42,42.03,42,42.03,26
20130901|2013-08-08 06:30,8,42.01,42.05,42,42.05,72
20130901|2013-08-08 07:00,8,42.04,42.04,41.96,41.97,40
20130901|2013-08-08 07:30,8,42,42.04,41.98,41.98,11
20130901|2013-08-08 08:30,8,42.05,42.08,41.85,41.86,1613
20130901|2013-08-08 09:00,8,41.87,41.93,41.79,41.86,977
20130901|2013-08-08 09:30,8,41.86,41.87,41.75,41.81,407
20130901|2013-08-08 10:00,8,41.81,41.82,41.7,41.74,898
20130901|2013-08-08 10:30,8,41.75,41.85,41.7,41.85,955
20130901|2013-08-08 11:00,8,41.85,41.91,41.78,41.79,590
20130901|2013-08-08 11:30,8,41.79,41.94,41.76,41.84,523
20130901|2013-08-08 12:00,8,41.86,41.87,41.73,41.73,193
20130901|2013-08-08 12:30,8,41.74,41.78,41.7,41.77,365
20130901|2013-08-08 13:00,8,41.76,41.8,41.72,41.73,1237
20130901|2013-08-08 19:00,9,41.8,41.8,41.71,41.71,67
20130901|2013-08-08 19:30,9,41.71,41.72,41.62,41.7,38
20130901|2013-08-08 20:00,9,41.71,41.93,41.71,41.91,65
20130901|2013-08-08 20:30,9,41.93,41.95,41.86,41.94,44
20130901|2013-08-08 21:00,9,41.97,42.03,41.95,42.02,51
20130901|2013-08-08 21:30,9,42.03,42.05,41.95,41.96,35
20130901|2013-08-08 22:00,9,41.9,41.91,41.9,41.9,30
20130901|2013-08-08 22:30,9,41.9,41.9,41.88,41.88,24
20130901|2013-08-08 23:30,9,41.87,41.89,41.87,41.89,4
20130901|2013-08-09 00:00,9,41.89,41.92,41.89,41.92,7
20130901|2013-08-09 00:30,9,41.92,41.92,41.9,41.9,8
20130901|2013-08-09 01:00,9,41.91,41.92,41.91,41.92,3
20130901|2013-08-09 01:30,9,41.91,41.91,41.85,41.86,13
20130901|2013-08-09 02:00,9,41.89,41.89,41.85,41.85,90
20130901|2013-08-09 02:30,9,41.85,41.91,41.84,41.85,80
20130901|2013-08-09 03:00,9,41.81,41.84,41.8,41.84,30
20130901|2013-08-09 03:30,9,41.82,41.85,41.82,41.84,21
20130901|2013-08-09 04:00,9,41.8,41.94,41.8,41.94,14
20130901|2013-08-09 04:30,9,41.91,41.91,41.91,41.91,1
20130901|2013-08-09 05:00,9,41.94,41.98,41.93,41.94,103
20130901|2013-08-09 05:30,9,41.92,41.94,41.91,41.93,30
20130901|2013-08-09 06:00,9,41.94,41.95,41.88,41.88,24
20130901|2013-08-09 06:30,9,41.87,41.88,41.8,41.8,47
20130901|2013-08-09 07:00,9,41.84,41.86,41.82,41.82,21
20130901|2013-08-09 07:30,9,41.84,41.89,41.84,41.89,16
20130901|2013-08-09 08:30,9,41.92,41.98,41.8,41.92,909
20130901|2013-08-09 09:00,9,41.92,41.92,41.87,41.9,312
20130901|2013-08-09 09:30,9,41.88,41.9,41.84,41.88,390
20130901|2013-08-09 10:00,9,41.88,41.88,41.72,41.72,760
20130901|2013-08-09 10:30,9,41.73,41.73,41.56,41.63,710
20130901|2013-08-09 11:00,9,41.62,41.69,41.58,41.67,268
20130901|2013-08-09 11:30,9,41.66,41.69,41.61,41.61,80
20130901|2013-08-09 12:00,9,41.62,41.68,41.54,41.58,704
20130901|2013-08-09 12:30,9,41.58,41.7,41.57,41.66,438
20130901|2013-08-09 13:00,9,41.66,41.69,41.47,41.52,1143
20130901|2013-08-11 19:00,12,41.6,41.7,41.55,41.65,123
20130901|2013-08-11 19:30,12,41.66,41.68,41.64,41.64,10
20130901|2013-08-11 20:00,12,41.67,41.74,41.67,41.72,33
20130901|2013-08-11 20:30,12,41.71,41.75,41.69,41.75,43
20130901|2013-08-11 21:00,12,41.73,41.73,41.68,41.68,6
20130901|2013-08-11 21:30,12,41.67,41.81,41.67,41.81,43
20130901|2013-08-11 22:00,12,41.82,41.82,41.79,41.79,7
20130901|2013-08-11 22:30,12,41.82,41.87,41.82,41.87,31
20130901|2013-08-11 23:00,12,41.86,41.86,41.86,41.86,2
20130901|2013-08-11 23:30,12,41.85,41.85,41.85,41.85,3
20130901|2013-08-12 00:00,12,41.86,41.86,41.86,41.86,3
20130901|2013-08-12 00:30,12,41.87,41.89,41.87,41.89,9
20130901|2013-08-12 01:00,12,41.86,41.9,41.86,41.89,60
20130901|2013-08-12 01:30,12,41.86,41.87,41.78,41.8,30
20130901|2013-08-12 02:00,12,41.8,41.82,41.8,41.8,11
20130901|2013-08-12 02:30,12,41.73,41.82,41.7,41.82,13
20130901|2013-08-12 03:00,12,41.81,41.91,41.73,41.87,63
20130901|2013-08-12 03:30,12,41.87,41.9,41.85,41.86,59
20130901|2013-08-12 04:00,12,41.85,41.85,41.77,41.8,65
20130901|2013-08-12 04:30,12,41.78,41.83,41.78,41.8,116
20130901|2013-08-12 05:00,12,41.79,41.86,41.78,41.82,100
20130901|2013-08-12 05:30,12,41.78,41.92,41.78,41.91,118
20130901|2013-08-12 06:00,12,41.9,41.94,41.9,41.94,44
20130901|2013-08-12 06:30,12,41.92,41.93,41.89,41.92,64
20130901|2013-08-12 07:00,12,41.95,41.96,41.91,41.96,69
20130901|2013-08-12 07:30,12,41.95,41.99,41.94,41.99,74
20130901|2013-08-12 08:30,12,41.99,41.99,41.71,41.75,721
20130901|2013-08-12 09:00,12,41.77,41.83,41.74,41.83,375
20130901|2013-08-12 09:30,12,41.85,42.08,41.84,42.01,1053
20130901|2013-08-12 10:00,12,42.05,42.06,41.91,41.98,407
20130901|2013-08-12 10:30,12,41.96,42,41.87,41.93,889
20130901|2013-08-12 11:00,12,41.96,42.24,41.9,42.11,2248
20130901|2013-08-12 11:30,12,42.11,42.37,42.05,42.23,1781
20130901|2013-08-12 12:00,12,42.24,42.4,42.23,42.36,1082
20130901|2013-08-12 12:30,12,42.38,42.5,42.3,42.48,1017
20130901|2013-08-12 13:00,12,42.46,42.48,42.27,42.47,1048
20130901|2013-08-12 19:00,13,42.38,42.42,42.29,42.29,253
20130901|2013-08-12 19:30,13,42.29,42.32,42.26,42.28,43
20130901|2013-08-12 20:00,13,42.37,42.6,42.37,42.59,229
20130901|2013-08-12 20:30,13,42.6,42.84,42.6,42.84,349
20130901|2013-08-12 21:00,13,42.88,42.88,42.75,42.79,36
20130901|2013-08-12 21:30,13,42.8,42.88,42.8,42.83,19
20130901|2013-08-12 22:00,13,42.85,42.88,42.83,42.83,10
20130901|2013-08-12 22:30,13,42.83,42.86,42.81,42.81,12
20130901|2013-08-12 23:00,13,42.79,42.79,42.73,42.73,20
20130901|2013-08-12 23:30,13,42.71,42.73,42.71,42.73,4
20130901|2013-08-13 00:00,13,42.71,42.8,42.71,42.8,16
20130901|2013-08-13 00:30,13,42.78,42.79,42.72,42.79,41
20130901|2013-08-13 01:00,13,42.78,42.81,42.76,42.76,36
20130901|2013-08-13 01:30,13,42.76,42.76,42.69,42.73,39
20130901|2013-08-13 02:00,13,42.73,42.81,42.73,42.74,57
20130901|2013-08-13 02:30,13,42.77,42.77,42.67,42.69,68
20130901|2013-08-13 03:00,13,42.71,42.75,42.67,42.71,43
20130901|2013-08-13 03:30,13,42.68,42.71,42.65,42.65,65
20130901|2013-08-13 04:00,13,42.65,42.81,42.65,42.79,14
20130901|2013-08-13 04:30,13,42.82,42.84,42.79,42.8,21
20130901|2013-08-13 05:00,13,42.78,42.82,42.77,42.79,9
20130901|2013-08-13 05:30,13,42.76,42.77,42.71,42.71,44
20130901|2013-08-13 06:00,13,42.73,42.85,42.73,42.85,26
20130901|2013-08-13 06:30,13,42.83,42.87,42.83,42.87,25
20130901|2013-08-13 07:00,13,42.87,42.88,42.78,42.82,30
20130901|2013-08-13 07:30,13,42.81,42.85,42.79,42.85,19
20130901|2013-08-13 08:30,13,42.82,42.82,42.65,42.65,1063
20130901|2013-08-13 09:00,13,42.66,42.72,42.66,42.66,792
20130901|2013-08-13 09:30,13,42.64,42.78,42.63,42.76,532
20130901|2013-08-13 10:00,13,42.75,42.78,42.72,42.78,375
20130901|2013-08-13 10:30,13,42.79,42.83,42.69,42.72,655
20130901|2013-08-13 11:00,13,42.73,42.77,42.71,42.75,222
20130901|2013-08-13 11:30,13,42.74,42.78,42.72,42.74,422
20130901|2013-08-13 12:00,13,42.75,42.79,42.69,42.74,657
20130901|2013-08-13 12:30,13,42.73,42.8,42.67,42.69,1087
20130901|2013-08-13 13:00,13,42.68,42.74,42.58,42.62,1503
20130901|2013-08-13 19:00,14,42.68,42.7,42.46,42.65,313
20130901|2013-08-13 19:30,14,42.63,42.66,42.57,42.6,6
20130901|2013-08-13 20:00,14,42.62,42.65,42.61,42.61,8
20130901|2013-08-13 20:30,14,42.63,42.74,42.62,42.74,13
20130901|2013-08-13 21:00,14,42.75,42.75,42.75,42.75,1
20130901|2013-08-13 21:30,14,42.59,42.59,42.55,42.55,12
20130901|2013-08-13 22:00,14,42.56,42.57,42.56,42.57,3
20130901|2013-08-13 22:30,14,42.52,42.53,42.52,42.53,2
20130901|2013-08-13 23:00,14,42.53,42.54,42.52,42.52,13
20130901|2013-08-13 23:30,14,42.51,42.54,42.48,42.53,114
20130901|2013-08-14 00:00,14,42.49,42.49,42.39,42.39,52
20130901|2013-08-14 00:30,14,42.39,42.43,42.38,42.38,32
20130901|2013-08-14 01:00,14,42.43,42.47,42.43,42.47,9
20130901|2013-08-14 01:30,14,42.44,42.49,42.38,42.38,20
20130901|2013-08-14 02:00,14,42.39,42.43,42.38,42.42,116
20130901|2013-08-14 02:30,14,42.4,42.42,42.4,42.42,143
20130901|2013-08-14 03:00,14,42.43,42.48,42.43,42.46,46
20130901|2013-08-14 03:30,14,42.47,42.66,42.42,42.48,141
20130901|2013-08-14 04:00,14,42.46,42.5,42.37,42.37,114
20130901|2013-08-14 04:30,14,42.36,42.42,42.35,42.41,70
20130901|2013-08-14 05:00,14,42.38,42.43,42.38,42.39,123
20130901|2013-08-14 05:30,14,42.36,42.4,42.36,42.37,24
20130901|2013-08-14 06:00,14,42.4,42.43,42.34,42.36,63
20130901|2013-08-14 06:30,14,42.36,42.46,42.36,42.42,77
20130901|2013-08-14 07:00,14,42.39,42.48,42.38,42.43,111
20130901|2013-08-14 07:30,14,42.46,42.46,42.43,42.43,9
20130901|2013-08-14 08:30,14,42.4,42.5,42.37,42.4,1102
20130901|2013-08-14 09:00,14,42.39,42.41,42.32,42.39,550
20130901|2013-08-14 09:30,14,42.4,42.43,42.32,42.38,681
20130901|2013-08-14 10:00,14,42.38,42.4,42.31,42.31,477
20130901|2013-08-14 10:30,14,42.31,42.34,42.23,42.24,602
20130901|2013-08-14 11:00,14,42.23,42.44,42.23,42.4,431
20130901|2013-08-14 11:30,14,42.42,42.5,42.39,42.45,364
20130901|2013-08-14 12:00,14,42.43,42.5,42.43,42.46,388
20130901|2013-08-14 12:30,14,42.46,42.47,42.32,42.37,528
20130901|2013-08-14 13:00,14,42.35,42.41,42.29,42.3,874
20130901|2013-08-14 19:00,15,42.35,42.5,42.35,42.44,75
20130901|2013-08-14 19:30,15,42.43,42.44,42.4,42.42,13
20130901|2013-08-14 20:00,15,42.42,42.54,42.41,42.44,28
20130901|2013-08-14 20:30,15,42.44,42.51,42.42,42.51,30
20130901|2013-08-14 21:00,15,42.48,42.52,42.43,42.43,48
20130901|2013-08-14 21:30,15,42.49,42.51,42.45,42.45,39
20130901|2013-08-14 22:00,15,42.5,42.53,42.5,42.53,4
20130901|2013-08-14 22:30,15,42.54,42.55,42.53,42.55,3
20130901|2013-08-14 23:30,15,42.54,42.54,42.54,42.54,1
20130901|2013-08-15 00:00,15,42.56,42.56,42.56,42.56,3
20130901|2013-08-15 00:30,15,42.54,42.54,42.31,42.31,16
20130901|2013-08-15 01:00,15,42.43,42.49,42.39,42.44,22
20130901|2013-08-15 01:30,15,42.47,42.47,42.41,42.44,72
20130901|2013-08-15 02:00,15,42.46,42.46,42.42,42.45,9
20130901|2013-08-15 02:30,15,42.46,42.46,42.42,42.43,34
20130901|2013-08-15 03:00,15,42.47,42.59,42.47,42.59,32
20130901|2013-08-15 03:30,15,42.6,42.6,42.28,42.55,49
20130901|2013-08-15 04:00,15,42.51,42.55,42.47,42.53,13
20130901|2013-08-15 04:30,15,42.57,42.61,42.56,42.56,12
20130901|2013-08-15 05:00,15,42.57,42.84,42.57,42.75,194
20130901|2013-08-15 05:30,15,42.75,42.76,42.65,42.65,27
20130901|2013-08-15 06:00,15,42.68,42.71,42.65,42.65,6
20130901|2013-08-15 06:30,15,42.57,42.57,42.54,42.54,18
20130901|2013-08-15 07:00,15,42.52,42.58,42.52,42.57,94
20130901|2013-08-15 07:30,15,42.58,42.71,42.55,42.65,53
20130901|2013-08-15 08:30,15,42.67,42.82,42.63,42.69,990
20130901|2013-08-15 09:00,15,42.67,42.85,42.65,42.74,1226
20130901|2013-08-15 09:30,15,42.72,42.87,42.58,42.86,1247
20130901|2013-08-15 10:00,15,42.88,43.03,42.86,42.87,1068
20130901|2013-08-15 10:30,15,42.91,43.02,42.86,42.96,340
20130901|2013-08-15 11:00,15,42.98,43.09,42.94,43.03,1096
20130901|2013-08-15 11:30,15,43.05,43.18,42.99,43.03,1291
20130901|2013-08-15 12:00,15,43.03,43.13,42.94,43.13,480
20130901|2013-08-15 12:30,15,43.13,43.15,43.02,43.09,790
20130901|2013-08-15 13:00,15,43.08,43.16,42.95,43.1,1377
20130901|2013-08-15 19:00,16,43.15,43.15,43.05,43.07,91
20130901|2013-08-15 19:30,16,43.05,43.08,43.04,43.08,31
20130901|2013-08-15 20:00,16,43.07,43.3,43.06,43.22,58
20130901|2013-08-15 20:30,16,43.25,43.25,43.08,43.08,43
20130901|2013-08-15 21:00,16,43.12,43.28,43.1,43.28,31
20130901|2013-08-15 21:30,16,43.24,43.29,43.21,43.22,29
20130901|2013-08-15 22:00,16,43.24,43.29,43.24,43.29,28
20130901|2013-08-15 22:30,16,43.31,43.33,43.3,43.32,33
20130901|2013-08-15 23:00,16,43.32,43.32,43.29,43.29,5
20130901|2013-08-15 23:30,16,43.29,43.29,43.25,43.25,29
20130901|2013-08-16 00:00,16,43.25,43.31,43.25,43.3,115
20130901|2013-08-16 00:30,16,43.26,43.28,43.12,43.12,63
20130901|2013-08-16 01:00,16,43.13,43.17,43.07,43.16,28
20130901|2013-08-16 01:30,16,43.14,43.15,43.06,43.12,20
20130901|2013-08-16 02:00,16,43.09,43.09,43.02,43.03,141
20130901|2013-08-16 02:30,16,43.11,43.14,43.05,43.05,121
20130901|2013-08-16 03:00,16,43.04,43.07,43.01,43.04,186
20130901|2013-08-16 03:30,16,43.03,43.07,43.02,43.02,17
20130901|2013-08-16 04:00,16,43.08,43.15,43.04,43.1,42
20130901|2013-08-16 04:30,16,43.1,43.1,43.08,43.08,24
20130901|2013-08-16 05:00,16,43.05,43.05,42.99,42.99,158
20130901|2013-08-16 05:30,16,42.97,43.05,42.97,43,90
20130901|2013-08-16 06:00,16,42.97,43.12,42.94,43.09,135
20130901|2013-08-16 06:30,16,43.12,43.16,43.09,43.13,18
20130901|2013-08-16 07:00,16,43.12,43.12,43.08,43.1,7
20130901|2013-08-16 07:30,16,43.11,43.11,43.03,43.03,33
20130901|2013-08-16 08:30,16,43.1,43.2,43.01,43.11,982
20130901|2013-08-16 09:00,16,43.11,43.56,43.11,43.4,1219
20130901|2013-08-16 09:30,16,43.4,43.41,43.33,43.38,304
20130901|2013-08-16 10:00,16,43.35,43.45,43.3,43.42,444
20130901|2013-08-16 10:30,16,43.41,43.44,43.32,43.38,669
20130901|2013-08-16 11:00,16,43.4,43.41,43.27,43.27,228
20130901|2013-08-16 11:30,16,43.28,43.3,43.23,43.26,255
20130901|2013-08-16 12:00,16,43.25,43.26,43.05,43.07,260
20130901|2013-08-16 12:30,16,43.04,43.06,42.85,42.94,684
20130901|2013-08-16 13:00,16,42.93,43,42.74,42.77,1055
20130901|2013-08-18 19:00,19,43.3,43.52,43.17,43.29,390
20130901|2013-08-18 19:30,19,43.25,43.29,43.2,43.21,37
20130901|2013-08-18 20:00,19,43.25,43.29,43.22,43.24,105
20130901|2013-08-18 20:30,19,43.24,43.24,43.19,43.22,16
20130901|2013-08-18 21:00,19,43.24,43.29,43.23,43.29,9
20130901|2013-08-18 21:30,19,43.3,43.49,43.26,43.35,61
20130901|2013-08-18 22:00,19,43.36,43.38,43.35,43.37,10
20130901|2013-08-18 22:30,19,43.35,43.35,43.26,43.26,24
20130901|2013-08-18 23:00,19,43.27,43.28,43.27,43.28,3
20130901|2013-08-18 23:30,19,43.28,43.28,43.27,43.27,4
20130901|2013-08-19 00:00,19,43.27,43.27,43.24,43.24,2
20130901|2013-08-19 00:30,19,43.25,43.35,43.25,43.29,22
20130901|2013-08-19 01:00,19,43.26,43.26,43.11,43.13,10
20130901|2013-08-19 01:30,19,43.16,43.17,43.13,43.15,11
20130901|2013-08-19 02:30,19,43.17,43.22,43.17,43.21,44
20130901|2013-08-19 03:00,19,43.2,43.23,43.19,43.2,33
20130901|2013-08-19 03:30,19,43.17,43.26,43.17,43.2,6
20130901|2013-08-19 04:00,19,43.24,43.28,43.1,43.1,120
20130901|2013-08-19 04:30,19,43.07,43.09,43.05,43.09,15
20130901|2013-08-19 05:00,19,43.07,43.09,43.06,43.09,13
20130901|2013-08-19 05:30,19,43.13,43.13,43.09,43.11,11
20130901|2013-08-19 06:00,19,43.14,43.17,43.12,43.13,22
20130901|2013-08-19 06:30,19,43.12,43.2,43.1,43.19,37
20130901|2013-08-19 07:00,19,43.18,43.18,43.13,43.15,25
20130901|2013-08-19 07:30,19,43.16,43.16,43.14,43.16,13
20130901|2013-08-19 08:30,19,43.17,43.29,43.03,43.18,1108
20130901|2013-08-19 09:00,19,43.18,43.33,43.17,43.31,853
20130901|2013-08-19 09:30,19,43.3,43.65,43.3,43.39,1170
20130901|2013-08-19 10:00,19,43.38,43.45,43.33,43.41,324
20130901|2013-08-19 10:30,19,43.4,43.48,43.35,43.46,343
20130901|2013-08-19 11:00,19,43.46,43.5,43.45,43.47,352
20130901|2013-08-19 11:30,19,43.47,43.47,43.39,43.43,383
20130901|2013-08-19 12:00,19,43.41,43.5,43.4,43.43,145
20130901|2013-08-19 12:30,19,43.45,43.49,43.4,43.46,761
20130901|2013-08-19 13:00,19,43.46,43.5,43.23,43.5,1042
20130901|2013-08-19 19:00,20,43.45,43.48,43.39,43.47,124
20130901|2013-08-19 19:30,20,43.46,43.48,43.46,43.48,11
20130901|2013-08-19 20:00,20,43.48,43.48,43.22,43.25,200
20130901|2013-08-19 20:30,20,43.24,43.25,43.1,43.1,146
20130901|2013-08-19 21:00,20,43.1,43.11,43.03,43.08,79
20130901|2013-08-19 21:30,20,43.1,43.1,42.97,42.99,32
20130901|2013-08-19 22:00,20,43.01,43.01,42.95,42.97,31
20130901|2013-08-19 22:30,20,42.99,42.99,42.96,42.96,3
20130901|2013-08-19 23:00,20,42.96,42.96,42.94,42.94,27
20130901|2013-08-19 23:30,20,42.97,42.97,42.9,42.9,5
20130901|2013-08-20 00:00,20,42.92,42.92,42.83,42.83,33
20130901|2013-08-20 00:30,20,42.81,42.82,42.7,42.7,102
20130901|2013-08-20 01:00,20,42.72,42.84,42.72,42.84,106
20130901|2013-08-20 01:30,20,42.81,42.88,42.78,42.88,37
20130901|2013-08-20 02:00,20,42.89,42.91,42.76,42.81,131
20130901|2013-08-20 02:30,20,42.81,42.92,42.78,42.92,41
20130901|2013-08-20 03:00,20,42.93,42.98,42.85,42.97,115
20130901|2013-08-20 03:30,20,42.95,43.03,42.95,43.01,108
20130901|2013-08-20 04:00,20,43.04,43.05,42.89,42.94,58
20130901|2013-08-20 04:30,20,42.99,43.01,42.96,42.96,12
20130901|2013-08-20 05:00,20,43,43.04,43,43.03,3
20130901|2013-08-20 05:30,20,43.04,43.17,43.04,43.16,34
20130901|2013-08-20 06:00,20,43.18,43.23,43.16,43.18,21
20130901|2013-08-20 06:30,20,43.16,43.2,43.08,43.2,58
20130901|2013-08-20 07:00,20,43.2,43.2,43.13,43.13,65
20130901|2013-08-20 07:30,20,43.12,43.16,43.12,43.14,12
20130901|2013-08-20 08:30,20,43.14,43.3,43.14,43.22,1128
20130901|2013-08-20 09:00,20,43.22,43.24,43.02,43.1,403
20130901|2013-08-20 09:30,20,43.1,43.2,43.08,43.15,470
20130901|2013-08-20 10:00,20,43.14,43.2,43.07,43.12,724
20130901|2013-08-20 10:30,20,43.13,43.19,43.11,43.15,248
20130901|2013-08-20 11:00,20,43.15,43.18,43,43.02,850
20130901|2013-08-20 11:30,20,43.02,43.17,43.01,43.17,432
20130901|2013-08-20 12:00,20,43.17,43.19,43.03,43.11,369
20130901|2013-08-20 12:30,20,43.11,43.11,42.98,42.98,958
20130901|2013-08-20 13:00,20,42.97,43.02,42.77,42.82,1506
20130901|2013-08-20 19:00,21,42.85,42.88,42.83,42.83,203
20130901|2013-08-20 19:30,21,42.86,42.88,42.86,42.88,30
20130901|2013-08-20 20:00,21,42.86,42.9,42.85,42.9,62
20130901|2013-08-20 20:30,21,42.88,42.9,42.83,42.83,40
20130901|2013-08-20 21:00,21,42.83,42.83,42.8,42.81,9
20130901|2013-08-20 21:30,21,42.81,42.87,42.8,42.87,127
20130901|2013-08-20 22:00,21,42.89,42.97,42.89,42.95,17
20130901|2013-08-20 22:30,21,42.94,42.94,42.94,42.94,1
20130901|2013-08-20 23:00,21,42.94,42.94,42.94,42.94,1
20130901|2013-08-20 23:30,21,42.91,42.91,42.91,42.91,5
20130901|2013-08-21 00:00,21,42.91,42.94,42.89,42.92,42
20130901|2013-08-21 00:30,21,42.88,42.88,42.84,42.84,13
20130901|2013-08-21 01:00,21,42.84,42.85,42.84,42.84,5
20130901|2013-08-21 01:30,21,42.89,42.93,42.86,42.93,19
20130901|2013-08-21 02:00,21,42.93,43,42.92,42.99,24
20130901|2013-08-21 02:30,21,42.99,42.99,42.96,42.96,71
20130901|2013-08-21 03:00,21,42.96,42.96,42.94,42.94,103
20130901|2013-08-21 03:30,21,42.96,42.96,42.93,42.96,28
20130901|2013-08-21 04:00,21,42.95,43.07,42.95,43.07,96
20130901|2013-08-21 04:30,21,43.09,43.16,43.09,43.16,82
20130901|2013-08-21 05:00,21,43.14,43.2,43.14,43.2,117
20130901|2013-08-21 05:30,21,43.23,43.25,43.08,43.11,105
20130901|2013-08-21 06:00,21,43.1,43.31,43.08,43.26,111
20130901|2013-08-21 06:30,21,43.28,43.28,43.15,43.22,167
20130901|2013-08-21 07:00,21,43.21,43.31,43.16,43.16,308
20130901|2013-08-21 07:30,21,43.18,43.35,43.18,43.35,361
20130901|2013-08-21 08:30,21,43.33,43.34,42.94,42.97,1415
20130901|2013-08-21 09:00,21,42.96,42.97,42.85,42.93,909
20130901|2013-08-21 09:30,21,42.92,43,42.92,42.94,829
20130901|2013-08-21 10:00,21,42.98,42.98,42.87,42.9,557
20130901|2013-08-21 10:30,21,42.9,42.97,42.83,42.86,533
20130901|2013-08-21 11:00,21,42.87,42.92,42.77,42.81,502
20130901|2013-08-21 11:30,21,42.8,42.92,42.76,42.79,1028
20130901|2013-08-21 12:00,21,42.82,42.83,42.74,42.78,355
20130901|2013-08-21 12:30,21,42.78,42.98,42.77,42.98,740
20130901|2013-08-21 13:00,21,42.99,43,42.77,42.77,1376
20130901|2013-08-21 19:00,22,42.83,42.87,42.71,42.73,495
20130901|2013-08-21 19:30,22,42.77,42.82,42.73,42.78,17
20130901|2013-08-21 20:00,22,42.82,42.82,42.75,42.76,96
20130901|2013-08-21 20:30,22,42.76,42.76,42.72,42.73,34
20130901|2013-08-21 21:00,22,42.73,42.75,42.71,42.75,9
20130901|2013-08-21 21:30,22,42.74,42.74,42.73,42.73,2
20130901|2013-08-21 22:00,22,42.73,42.73,42.71,42.71,74
20130901|2013-08-21 22:30,22,42.71,42.71,42.71,42.71,18
20130901|2013-08-21 23:00,22,42.72,42.72,42.72,42.72,2
20130901|2013-08-21 23:30,22,42.74,42.74,42.74,42.74,1
20130901|2013-08-22 00:00,22,42.75,42.75,42.7,42.72,8
20130901|2013-08-22 00:30,22,42.71,42.71,42.62,42.64,35
20130901|2013-08-22 01:00,22,42.66,42.67,42.61,42.64,85
20130901|2013-08-22 01:30,22,42.66,42.7,42.63,42.63,12
20130901|2013-08-22 02:00,22,42.66,42.69,42.64,42.69,10
20130901|2013-08-22 02:30,22,42.7,42.8,42.7,42.8,24
20130901|2013-08-22 03:00,22,42.82,42.83,42.74,42.78,74
20130901|2013-08-22 03:30,22,42.81,42.87,42.79,42.85,36
20130901|2013-08-22 04:00,22,42.86,42.96,42.86,42.96,131
20130901|2013-08-22 04:30,22,42.87,42.94,42.8,42.91,111
20130901|2013-08-22 05:00,22,42.91,43,42.9,42.96,73
20130901|2013-08-22 05:30,22,42.97,42.98,42.86,42.88,45
20130901|2013-08-22 06:00,22,42.86,42.88,42.85,42.87,22
20130901|2013-08-22 06:30,22,42.88,42.92,42.83,42.91,19
20130901|2013-08-22 07:00,22,42.91,43,42.9,42.98,107
20130901|2013-08-22 07:30,22,43,43.05,42.92,42.93,165
20130901|2013-08-22 08:30,22,42.87,43.07,42.77,42.91,1222
20130901|2013-08-22 09:00,22,42.9,42.97,42.75,42.77,489
20130901|2013-08-22 09:30,22,42.77,42.88,42.71,42.84,618
20130901|2013-08-22 10:00,22,42.79,42.88,42.74,42.76,824
20130901|2013-08-22 10:30,22,42.75,42.84,42.7,42.8,322
20130901|2013-08-22 11:00,22,42.79,42.86,42.7,42.71,603
20130901|2013-08-22 11:30,22,42.71,42.71,42.53,42.56,884
20130901|2013-08-22 12:00,22,42.55,42.61,42.52,42.57,383
20130901|2013-08-22 12:30,22,42.57,42.57,42.5,42.53,547
20130901|2013-08-22 13:00,22,42.53,42.59,42.35,42.38,1390
20130901|2013-08-22 19:00,23,42.45,42.56,42.42,42.46,73
20130901|2013-08-22 19:30,23,42.51,42.51,42.49,42.49,5
20130901|2013-08-22 20:00,23,42.47,42.5,42.47,42.49,6
20130901|2013-08-22 20:30,23,42.49,42.49,42.46,42.46,42
20130901|2013-08-22 21:00,23,42.45,42.58,42.45,42.56,39
20130901|2013-08-22 21:30,23,42.55,42.57,42.53,42.56,7
20130901|2013-08-22 22:00,23,42.57,42.61,42.56,42.56,13
20130901|2013-08-22 23:00,23,42.63,42.66,42.63,42.64,13
20130901|2013-08-22 23:30,23,42.58,42.61,42.58,42.61,4
20130901|2013-08-23 00:00,23,42.58,42.59,42.5,42.52,18
20130901|2013-08-23 00:30,23,42.49,42.58,42.47,42.53,12
20130901|2013-08-23 01:00,23,42.52,42.53,42.49,42.5,38
20130901|2013-08-23 01:30,23,42.54,42.54,42.54,42.54,1
20130901|2013-08-23 02:00,23,42.57,42.64,42.53,42.64,29
20130901|2013-08-23 02:30,23,42.64,42.64,42.64,42.64,64
20130901|2013-08-23 03:00,23,42.62,42.62,42.62,42.62,2
20130901|2013-08-23 03:30,23,42.6,42.61,42.58,42.58,9
20130901|2013-08-23 04:00,23,42.54,42.58,42.54,42.57,8
20130901|2013-08-23 04:30,23,42.57,42.57,42.5,42.52,41
20130901|2013-08-23 05:00,23,42.52,42.55,42.48,42.48,95
20130901|2013-08-23 05:30,23,42.5,42.5,42.5,42.5,1
20130901|2013-08-23 06:00,23,42.5,42.54,42.5,42.54,7
20130901|2013-08-23 06:30,23,42.54,42.72,42.54,42.72,168
20130901|2013-08-23 07:00,23,42.7,42.7,42.67,42.67,15
20130901|2013-08-23 07:30,23,42.68,42.87,42.68,42.87,345
20130901|2013-08-23 08:30,23,42.88,42.97,42.65,42.8,1405
20130901|2013-08-23 09:00,23,42.79,43,42.71,42.89,1312
20130901|2013-08-23 09:30,23,42.9,42.97,42.71,42.72,588
20130901|2013-08-23 10:00,23,42.71,42.76,42.64,42.68,574
20130901|2013-08-23 10:30,23,42.67,42.73,42.5,42.69,278
20130901|2013-08-23 11:00,23,42.7,42.72,42.53,42.72,247
20130901|2013-08-23 11:30,23,42.73,42.8,42.56,42.56,809
20130901|2013-08-23 12:00,23,42.56,42.64,42.55,42.61,473
20130901|2013-08-23 12:30,23,42.61,42.78,42.6,42.64,423
20130901|2013-08-23 13:00,23,42.66,42.72,42.58,42.67,1946
20130901|2013-08-25 19:00,26,42.89,43.33,42.89,43.16,483
20130901|2013-08-25 19:30,26,43.19,43.32,43.19,43.32,147
20130901|2013-08-25 20:00,26,43.3,43.91,43.3,43.86,287
20130901|2013-08-25 20:30,26,43.92,44.27,43.88,44.13,123
20130901|2013-08-25 21:00,26,44.14,44.14,43.97,44.02,66
20130901|2013-08-25 21:30,26,44.02,44.08,43.89,43.89,73
20130901|2013-08-25 22:00,26,43.88,44.11,43.88,44.11,74
20130901|2013-08-25 22:30,26,44.12,44.27,44.1,44.25,20
20130901|2013-08-25 23:00,26,44.27,44.33,44.17,44.17,25
20130901|2013-08-25 23:30,26,44.16,44.16,44.06,44.06,387
20130901|2013-08-26 00:00,26,44.05,44.25,44.05,44.21,127
20130901|2013-08-26 00:30,26,44.21,44.29,44.2,44.29,463
20130901|2013-08-26 01:00,26,44.29,44.29,44.22,44.22,283
20130901|2013-08-26 01:30,26,44.24,44.24,44.13,44.13,173
20130901|2013-08-26 02:00,26,44.12,44.15,44,44,50
20130901|2013-08-26 02:30,26,44,44,43.64,43.75,171
20130901|2013-08-26 03:00,26,43.77,43.81,43.65,43.68,33
20130901|2013-08-26 03:30,26,43.69,43.73,43.66,43.71,20
20130901|2013-08-26 04:00,26,43.69,43.73,43.67,43.71,22
20130901|2013-08-26 04:30,26,43.78,43.8,43.78,43.8,26
20130901|2013-08-26 05:00,26,43.89,43.96,43.78,43.91,45
20130901|2013-08-26 05:30,26,43.9,44.05,43.9,43.98,197
20130901|2013-08-26 06:00,26,43.99,43.99,43.96,43.99,23
20130901|2013-08-26 06:30,26,43.98,43.98,43.84,43.86,43
20130901|2013-08-26 07:00,26,43.84,43.93,43.84,43.87,100
20130901|2013-08-26 07:30,26,43.86,43.98,43.84,43.98,46
20130901|2013-08-26 08:30,26,44.14,44.2,43.96,44.13,1465
20130901|2013-08-26 09:00,26,44.11,44.26,44.11,44.2,1024
20130901|2013-08-26 09:30,26,44.2,44.44,44.2,44.43,1070
20130901|2013-08-26 10:00,26,44.46,44.65,44.46,44.62,669
20130901|2013-08-26 10:30,26,44.61,44.88,44.61,44.65,1180
20130901|2013-08-26 11:00,26,44.65,44.76,44.5,44.53,610
20130901|2013-08-26 11:30,26,44.54,44.6,44.46,44.5,875
20130901|2013-08-26 12:00,26,44.5,44.72,44.46,44.72,435
20130901|2013-08-26 12:30,26,44.72,44.72,44.63,44.7,303
20130901|2013-08-26 13:00,26,44.71,44.73,44.39,44.43,616
20130901|2013-08-26 19:00,27,44.48,44.65,44.39,44.65,203
20130901|2013-08-26 19:30,27,44.65,44.7,44.53,44.58,63
20130901|2013-08-26 20:00,27,44.53,44.56,44.04,44.14,99
20130901|2013-08-26 20:30,27,44.15,44.22,44.15,44.18,22
20130901|2013-08-26 21:00,27,44.17,44.2,44.16,44.2,6
20130901|2013-08-26 21:30,27,44.19,44.33,44.19,44.31,23
20130901|2013-08-26 22:00,27,44.31,44.39,44.29,44.33,32
20130901|2013-08-26 22:30,27,44.32,44.37,44.31,44.37,12
20130901|2013-08-26 23:00,27,44.33,44.33,44.3,44.3,4
20130901|2013-08-26 23:30,27,44.3,44.3,44.3,44.3,2
20130901|2013-08-27 00:00,27,44.33,44.33,44.33,44.33,1
20130901|2013-08-27 00:30,27,44.36,44.36,44.28,44.28,14
20130901|2013-08-27 01:00,27,44.3,44.39,44.28,44.36,47
20130901|2013-08-27 01:30,27,44.37,44.48,44.36,44.44,47
20130901|2013-08-27 02:00,27,44.42,44.6,44.42,44.59,72
20130901|2013-08-27 02:30,27,44.65,44.72,44.55,44.55,52
20130901|2013-08-27 03:00,27,44.51,44.52,44.46,44.48,32
20130901|2013-08-27 03:30,27,44.48,44.51,44.41,44.42,61
20130901|2013-08-27 04:00,27,44.39,44.39,44.32,44.32,20
20130901|2013-08-27 04:30,27,44.32,44.36,44.3,44.34,20
20130901|2013-08-27 05:00,27,44.33,44.33,44.16,44.17,117
20130901|2013-08-27 05:30,27,44.18,44.21,44.17,44.21,41
20130901|2013-08-27 06:00,27,44.19,44.32,44.19,44.3,24
20130901|2013-08-27 06:30,27,44.3,44.39,44.26,44.37,70
20130901|2013-08-27 07:00,27,44.43,44.56,44.4,44.48,103
20130901|2013-08-27 07:30,27,44.48,44.52,44.46,44.46,10
20130901|2013-08-27 08:30,27,44.49,44.69,44.46,44.57,780
20130901|2013-08-27 09:00,27,44.56,44.63,44.24,44.45,1098
20130901|2013-08-27 09:30,27,44.41,44.43,44.21,44.35,696
20130901|2013-08-27 10:00,27,44.33,44.46,44.3,44.46,337
20130901|2013-08-27 10:30,27,44.51,44.51,44.33,44.4,182
20130901|2013-08-27 11:00,27,44.39,44.48,44.3,44.32,377
20130901|2013-08-27 11:30,27,44.35,44.39,44.23,44.29,277
20130901|2013-08-27 12:00,27,44.27,44.32,44.14,44.2,240
20130901|2013-08-27 12:30,27,44.17,44.17,44.02,44.04,517
20130901|2013-08-27 13:00,27,44.05,44.3,44,44,611
20130901|2013-08-27 19:00,28,44.1,44.25,44.07,44.2,130
20130901|2013-08-27 19:30,28,44.2,44.24,44.16,44.17,197
20130901|2013-08-27 20:00,28,44.18,44.29,44.16,44.29,87
20130901|2013-08-27 20:30,28,44.28,44.28,44.21,44.21,29
20130901|2013-08-27 21:00,28,44.2,44.22,44.19,44.19,12
20130901|2013-08-27 21:30,28,44.21,44.21,44.1,44.1,8
20130901|2013-08-27 22:00,28,44.09,44.19,44.08,44.19,9
20130901|2013-08-27 22:30,28,44.16,44.21,44.15,44.2,10
20130901|2013-08-27 23:00,28,44.2,44.22,44.2,44.21,15
20130901|2013-08-27 23:30,28,44.18,44.19,44.16,44.16,13
20130901|2013-08-28 00:00,28,44.16,44.16,44.08,44.09,26
20130901|2013-08-28 00:30,28,44.09,44.2,44.09,44.19,38
20130901|2013-08-28 01:00,28,44.19,44.25,44.16,44.25,47
20130901|2013-08-28 01:30,28,44.2,44.2,43.98,44.02,187
20130901|2013-08-28 02:00,28,44,44.11,43.95,44.11,199
20130901|2013-08-28 02:30,28,44.12,44.25,44.12,44.22,30
20130901|2013-08-28 03:00,28,44.22,44.23,44.18,44.22,58
20130901|2013-08-28 03:30,28,44.18,44.18,44.16,44.16,4
20130901|2013-08-28 04:00,28,44.15,44.2,44.15,44.2,3
20130901|2013-08-28 04:30,28,44.19,44.19,44.14,44.17,10
20130901|2013-08-28 05:00,28,44.14,44.25,44.1,44.23,56
20130901|2013-08-28 05:30,28,44.22,44.26,44.19,44.25,27
20130901|2013-08-28 06:00,28,44.24,44.24,44.22,44.22,4
20130901|2013-08-28 06:30,28,44.19,44.19,44.14,44.15,15
20130901|2013-08-28 07:00,28,44.09,44.12,44.05,44.11,55
20130901|2013-08-28 07:30,28,44.1,44.12,44,44.02,159
20130901|2013-08-28 08:30,28,44,44.26,44,44.18,174
20130901|2013-08-28 09:00,28,44.17,44.28,43.96,44.22,268
20130901|2013-08-28 09:30,28,44.27,44.3,44.15,44.25,388
20130901|2013-08-28 10:00,28,44.27,44.31,44.2,44.28,373
20130901|2013-08-28 10:30,28,44.28,44.45,44.26,44.27,869
20130901|2013-08-28 11:00,28,44.28,44.29,44.13,44.14,395
20130901|2013-08-28 11:30,28,44.16,44.18,44.11,44.12,146
20130901|2013-08-28 12:00,28,44.12,44.23,44.1,44.18,369
20130901|2013-08-28 12:30,28,44.22,44.3,44.2,44.23,546
20130901|2013-08-28 13:00,28,44.18,44.35,44.11,44.35,405
20130901|2013-08-28 19:00,29,44.31,44.4,44.15,44.15,16
20130901|2013-08-28 19:30,29,44.13,44.13,44.11,44.11,10
20130901|2013-08-28 20:00,29,44.1,44.1,44.08,44.08,4
20130901|2013-08-28 20:30,29,44.1,44.1,44.05,44.06,23
20130901|2013-08-28 21:30,29,44.13,44.14,44,44,8
20130901|2013-08-28 22:00,29,44.01,44.01,44.01,44.01,1
20130901|2013-08-28 22:30,29,44,44,44,44,1
20130901|2013-08-29 00:30,29,43.99,43.99,43.76,43.77,43
20130901|2013-08-29 01:00,29,43.75,43.75,43.58,43.67,45
20130901|2013-08-29 01:30,29,43.7,43.73,43.69,43.71,12
20130901|2013-08-29 02:00,29,43.78,43.82,43.78,43.81,8
20130901|2013-08-29 02:30,29,43.82,43.88,43.82,43.88,57
20130901|2013-08-29 03:00,29,43.87,43.89,43.8,43.89,124
20130901|2013-08-29 03:30,29,43.91,43.92,43.91,43.92,11
20130901|2013-08-29 04:00,29,44.02,44.2,43.74,44.04,58
20130901|2013-08-29 05:00,29,44.04,44.13,44.03,44.13,34
20130901|2013-08-29 05:30,29,44.12,44.12,44.08,44.08,13
20130901|2013-08-29 06:00,29,44.11,44.16,44.11,44.14,5
20130901|2013-08-29 06:30,29,44.19,44.19,44.11,44.14,26
20130901|2013-08-29 07:00,29,44.16,44.16,43.99,43.99,29
20130901|2013-08-29 07:30,29,43.96,43.98,43.96,43.98,4
20130901|2013-08-29 08:30,29,43.95,44,43.85,43.95,200
20130901|2013-08-29 09:00,29,43.91,44.05,43.69,43.88,312
20130901|2013-08-29 09:30,29,43.88,43.9,43.76,43.78,221
20130901|2013-08-29 10:00,29,43.79,43.83,43.66,43.77,369
20130901|2013-08-29 10:30,29,43.76,43.82,43.7,43.72,117
20130901|2013-08-29 11:00,29,43.7,43.72,43.38,43.67,318
20130901|2013-08-29 11:30,29,43.69,43.76,43.68,43.71,367
20130901|2013-08-29 12:00,29,43.71,43.71,43.58,43.63,98
20130901|2013-08-29 12:30,29,43.64,43.76,43.5,43.55,238
20130901|2013-08-29 13:00,29,43.55,43.91,43.49,43.73,319
20130901|2013-08-29 19:00,30,44,44,43.9,43.9,4
20130901|2013-08-29 20:00,30,43.67,43.67,43.53,43.53,7
20130901|2013-08-29 20:30,30,43.53,43.55,43.4,43.46,16
20130901|2013-08-29 21:00,30,43.47,43.47,43.47,43.47,1
20130901|2013-08-29 21:30,30,43.48,43.48,43.48,43.48,1
20130901|2013-08-29 23:00,30,43.51,43.51,43.51,43.51,15
20130901|2013-08-29 23:30,30,43.51,43.51,43.51,43.51,2
20130901|2013-08-30 00:00,30,43.51,43.51,43.51,43.51,39
20130901|2013-08-30 00:30,30,43.51,43.51,43.51,43.51,44
20130901|2013-08-30 01:00,30,43.49,43.5,43.49,43.5,9
20130901|2013-08-30 01:30,30,43.45,43.47,43.45,43.47,17
20130901|2013-08-30 03:30,30,43.46,43.46,43.46,43.46,1
20130901|2013-08-30 07:00,30,43.53,43.53,43.53,43.53,11
20130901|2013-08-30 08:30,30,43.54,43.63,43.53,43.62,76
20130901|2013-08-30 09:00,30,43.63,43.64,43.61,43.64,65
20130901|2013-08-30 09:30,30,43.64,43.7,43.47,43.55,241
20130901|2013-08-30 10:00,30,43.55,43.57,43.5,43.5,65
20130901|2013-08-30 10:30,30,43.5,43.51,43.31,43.38,108
20130901|2013-08-30 11:00,30,43.39,43.56,43.36,43.56,122
20130901|2013-08-30 11:30,30,43.53,43.68,43.51,43.59,47
20130901|2013-08-30 12:00,30,43.58,43.75,43.58,43.7,99
20130901|2013-08-30 12:30,30,43.78,43.84,43.69,43.82,189
20130901|2013-08-30 13:00,30,43.81,43.91,43.81,43.81,198
20130901|2013-09-02 19:00,3,44.33,44.63,44.27,44.45,62
20130901|2013-09-02 19:30,3,44.45,44.46,44.4,44.4,25
20130901|2013-09-02 20:00,3,44.38,44.38,44.22,44.22,64
20130901|2013-09-02 20:30,3,44.04,44.04,43.88,43.9,19
20130901|2013-09-03 01:00,3,44.19,44.19,44.17,44.17,20
20130901|2013-09-03 02:00,3,44.06,44.06,44.06,44.06,1
20130901|2013-09-03 03:30,3,44.12,44.25,44.12,44.25,2
20130901|2013-09-03 04:00,3,44.12,44.12,44.12,44.12,6
20130901|2013-09-03 07:30,3,44.22,44.25,44.22,44.25,34
20130901|2013-09-03 08:30,3,44.25,44.25,44.01,44.16,272
20130901|2013-09-03 09:00,3,44.16,44.16,44.05,44.06,62
20130901|2013-09-03 09:30,3,44.1,44.1,43.98,44.03,29
20130901|2013-09-03 10:00,3,44.01,44.09,44,44.09,7
20130901|2013-09-03 10:30,3,44.07,44.07,44.07,44.07,2
20130901|2013-09-03 11:00,3,44.05,44.05,44.05,44.05,1
20130901|2013-09-03 11:30,3,43.93,43.98,43.86,43.97,53
20130901|2013-09-03 12:00,3,43.88,43.9,43.72,43.72,58
20130901|2013-09-03 12:30,3,43.71,43.8,43.71,43.8,33
20130901|2013-09-03 13:00,3,43.82,43.84,43.48,43.84,143
20130901|2013-09-04 05:30,4,43.61,43.61,43.61,43.61,1
20130901|2013-09-04 08:30,4,43.7,43.79,43.31,43.31,9
20130901|2013-09-04 09:00,4,43.36,43.41,43.33,43.34,12
20130901|2013-09-04 09:30,4,43.6,43.63,43.6,43.63,12
20130901|2013-09-04 10:00,4,43.64,43.64,43.36,43.36,6
20130901|2013-09-04 11:00,4,43.48,43.48,43.48,43.48,1
20130901|2013-09-04 12:00,4,43.58,43.58,43.57,43.57,13
20130901|2013-09-04 12:30,4,43.5,43.5,43.41,43.41,22
20130901|2013-09-04 13:00,4,43.51,43.51,43.51,43.51,1
20130901|2013-09-04 19:30,5,43.63,43.63,43.63,43.63,1
20130901|2013-09-04 21:00,5,43.41,43.41,43.41,43.41,1
20130901|2013-09-05 06:00,5,43.49,43.53,43.42,43.53,200
20130901|2013-09-05 06:30,5,43.46,43.46,43.46,43.46,1
20130901|2013-09-05 08:30,5,43.24,43.41,43.2,43.2,35
20130901|2013-09-05 09:00,5,43.21,43.25,43.17,43.17,25
20130901|2013-09-05 09:30,5,43.13,43.2,43.09,43.13,22
20130901|2013-09-05 10:00,5,43.07,43.13,43.07,43.13,4
20130901|2013-09-05 10:30,5,43.14,43.34,43.13,43.31,60
20130901|2013-09-05 11:00,5,43.28,43.47,43.27,43.42,31
20130901|2013-09-05 11:30,5,43.45,43.48,43.24,43.24,26
20130901|2013-09-05 12:00,5,43.22,43.3,43.22,43.23,16
20130901|2013-09-05 12:30,5,43.31,43.31,43.31,43.31,2
20130901|2013-09-05 13:00,5,43.22,43.22,43.2,43.2,2
20130901|2013-09-06 08:30,6,43.51,43.51,43.48,43.49,7
20130901|2013-09-06 09:00,6,43.6,43.6,43.6,43.6,2
20130901|2013-09-06 09:30,6,43.58,43.58,43.5,43.5,8
20130901|2013-09-06 10:00,6,43.5,43.5,43.44,43.44,6
20130901|2013-09-06 11:00,6,43.74,43.78,43.74,43.78,6
20130901|2013-09-06 11:30,6,43.67,43.77,43.64,43.77,39
20130901|2013-09-06 12:00,6,43.8,43.8,43.64,43.64,5
20130901|2013-09-06 12:30,6,43.67,43.67,43.45,43.45,3
20130901|2013-09-06 13:00,6,43.5,43.5,43.45,43.45,13
20130901|2013-09-08 19:00,9,43.4,43.4,43.4,43.4,6
20130901|2013-09-09 08:30,9,43.45,43.45,43.45,43.45,4
20130901|2013-09-09 09:00,9,43.59,43.59,43.55,43.59,9
20130901|2013-09-09 09:30,9,43.39,43.39,43.39,43.39,6
20130901|2013-09-09 10:00,9,43.12,43.16,43.12,43.13,130
20130901|2013-09-09 10:30,9,43.1,43.1,43.09,43.09,9
20130901|2013-09-09 11:00,9,43,43,42.98,42.98,3
20130901|2013-09-09 11:30,9,42.9,42.9,42.9,42.9,1
20130901|2013-09-09 12:00,9,42.89,42.9,42.89,42.9,9
20130901|2013-09-09 12:30,9,42.95,42.95,42.9,42.93,5
20130901|2013-09-09 13:00,9,43.03,43.03,43.03,43.03,10
20130901|2013-09-10 09:00,10,42.67,42.67,42.67,42.67,2
20130901|2013-09-10 09:30,10,42.65,42.65,42.65,42.65,1
20130901|2013-09-10 10:00,10,42.5,42.5,42.5,42.5,2
20130901|2013-09-10 10:30,10,42.56,42.57,42.53,42.57,58
20130901|2013-09-10 12:00,10,42.55,42.55,42.55,42.55,1
20130901|2013-09-10 13:00,10,42.72,42.76,42.68,42.76,40
20130901|2013-09-10 19:00,11,42.75,42.75,42.75,42.75,5
20130901|2013-09-11 09:00,11,42.84,42.85,42.84,42.85,3
20130901|2013-09-11 09:30,11,43.02,43.02,42.98,42.98,3
20130901|2013-09-11 11:00,11,42.91,42.91,42.91,42.91,2
20130901|2013-09-12 08:30,12,42.7,42.7,42.7,42.7,2
20130901|2013-09-12 19:00,13,42.83,42.83,42.83,42.83,2
20131001|2012-09-26 09:30,26,51.93,52.08,51.93,52.08,7
20131001|2012-09-26 10:00,26,52,52,51.85,51.85,17
20131001|2012-09-26 10:30,26,51.85,51.85,51.65,51.66,82
20131001|2012-09-26 11:00,26,51.78,51.85,51.65,51.76,42
20131001|2012-09-26 11:30,26,51.8,52.04,51.74,52.02,16
20131001|2012-09-26 12:00,26,51.73,51.77,51.72,51.77,5
20131001|2012-09-26 12:30,26,51.79,51.79,51.73,51.76,6
20131001|2012-09-26 13:00,26,51.65,51.65,51.65,51.65,3
20131001|2012-09-26 13:30,26,51.72,51.75,51.65,51.75,61
20131001|2012-09-26 21:30,27,51.99,51.99,51.98,51.98,2
20131001|2012-09-27 00:30,27,52.06,52.06,52.06,52.06,1
20131001|2012-09-27 01:30,27,51.98,51.98,51.98,51.98,4
20131001|2012-09-27 02:00,27,51.99,51.99,51.96,51.96,2
20131001|2012-09-27 02:30,27,51.65,51.65,51.65,51.65,1
20131001|2012-09-27 03:00,27,51.65,51.65,51.65,51.65,2
20131001|2012-09-27 03:30,27,51.65,51.65,51.65,51.65,11
20131001|2012-09-27 04:00,27,51.65,51.65,51.65,51.65,1
20131001|2012-09-27 05:30,27,51.65,51.65,51.65,51.65,3
20131001|2012-09-27 06:00,27,51.75,51.8,51.75,51.8,2
20131001|2012-09-27 06:30,27,51.65,51.65,51.65,51.65,32
20131001|2012-09-27 07:30,27,51.82,51.82,51.82,51.82,1
20131001|2012-09-27 08:30,27,51.88,51.9,51.78,51.78,11
20131001|2012-09-27 09:00,27,52.09,52.3,51.9,51.9,70
20131001|2012-09-27 09:30,27,51.93,52.45,51.91,52.29,35
20131001|2012-09-27 10:00,27,51.93,52.02,51.83,51.83,30
20131001|2012-09-27 10:30,27,51.97,52,51.83,52,117
20131001|2012-09-27 11:00,27,52.12,52.12,51.86,51.86,5
20131001|2012-09-27 11:30,27,51.88,51.88,51.79,51.84,64
20131001|2012-09-27 12:00,27,51.95,51.95,51.83,51.95,17
20131001|2012-09-27 12:30,27,51.9,51.9,51.9,51.9,10
20131001|2012-09-27 13:00,27,51.96,52.02,51.92,52.02,4
20131001|2012-09-27 13:30,27,52,52.24,52,52.12,76
20131001|2012-09-27 17:00,28,51.85,51.95,51.85,51.93,4
20131001|2012-09-28 02:30,28,51.95,51.95,51.9,51.9,2
20131001|2012-09-28 03:00,28,51.65,51.65,51.65,51.65,17
20131001|2012-09-28 03:30,28,51.65,51.65,51.65,51.65,15
20131001|2012-09-28 04:00,28,51.65,51.65,51.65,51.65,6
20131001|2012-09-28 04:30,28,51.65,51.65,51.65,51.65,18
20131001|2012-09-28 06:00,28,51.47,51.47,51.47,51.47,1
20131001|2012-09-28 07:00,28,51.62,51.62,51.62,51.62,1
20131001|2012-09-28 07:30,28,51.7,51.7,51.5,51.58,8
20131001|2012-09-28 08:00,28,51.6,51.6,51.58,51.58,2
20131001|2012-09-28 08:30,28,51.72,51.82,51.72,51.82,18
20131001|2012-09-28 09:00,28,52,52.24,51.86,52.24,6
20131001|2012-09-28 09:30,28,51.9,51.96,51.72,51.73,5
20131001|2012-09-28 10:00,28,52,52,51.99,51.99,4
20131001|2012-09-28 10:30,28,52.64,52.64,52.64,52.64,2
20131001|2012-09-28 11:30,28,52.95,52.95,52.81,52.81,2
20131001|2012-09-28 12:30,28,52.52,52.8,52.48,52.71,9
20131001|2012-09-28 13:00,28,52.96,52.96,52.95,52.95,3
20131001|2012-09-28 13:30,28,52.76,52.8,52.43,52.57,25
20131001|2012-10-01 08:00,1,51.87,51.87,51.87,51.87,1
20131001|2012-10-01 09:00,1,51.88,51.94,51.88,51.94,2
20131001|2012-10-01 09:30,1,51.8,51.88,51.7,51.73,22
20131001|2012-10-01 10:00,1,51.71,51.75,51.62,51.67,11
20131001|2012-10-01 10:30,1,51.54,51.61,51.44,51.44,3
20131001|2012-10-01 11:00,1,51.72,51.72,51.72,51.72,2
20131001|2012-10-01 11:30,1,51.52,51.52,51.52,51.52,1
20131001|2012-10-01 12:00,1,51.65,51.66,51.65,51.66,2
20131001|2012-10-01 13:00,1,51.67,51.67,51.67,51.67,2
20131001|2012-10-01 13:30,1,51.52,51.52,51.52,51.52,1
20131001|2012-10-02 04:30,2,51.14,51.14,51.14,51.14,2
20131001|2012-10-02 05:00,2,51.14,51.14,51,51,28
20131001|2012-10-02 05:30,2,51,51,51,51,9
20131001|2012-10-02 06:00,2,50.94,50.94,50.94,50.94,1
20131001|2012-10-02 06:30,2,50.91,50.91,50.91,50.91,9
20131001|2012-10-02 07:00,2,50.91,50.91,50.91,50.91,51
20131001|2012-10-02 08:30,2,50.98,51.1,50.98,51.1,50
20131001|2012-10-02 09:00,2,51.09,51.12,50.95,50.95,42
20131001|2012-10-02 10:00,2,51.33,51.33,51.25,51.25,3
20131001|2012-10-02 10:30,2,51.23,51.23,51.23,51.23,3
20131001|2012-10-02 11:00,2,51.37,51.37,51.37,51.37,2
20131001|2012-10-02 12:00,2,51.11,51.2,51.11,51.2,4
20131001|2012-10-02 12:30,2,51.18,51.18,51.11,51.18,10
20131001|2012-10-02 13:00,2,51.25,51.25,51.25,51.25,2
20131001|2012-10-02 17:00,3,51.06,51.06,51.06,51.06,1
20131001|2012-10-03 06:30,3,51.25,51.25,51.25,51.25,1
20131001|2012-10-03 09:30,3,50.8,50.81,50.8,50.81,2
20131001|2012-10-03 10:00,3,50.81,50.81,50.81,50.81,1
20131001|2012-10-03 10:30,3,50.89,50.89,50.89,50.89,1
20131001|2012-10-03 11:00,3,51.03,51.03,50.8,50.8,5
20131001|2012-10-03 11:30,3,51.19,51.33,51.19,51.29,19
20131001|2012-10-03 12:00,3,51.26,51.26,51.25,51.25,2
20131001|2012-10-03 12:30,3,51.32,51.32,51.3,51.3,3
20131001|2012-10-03 13:00,3,51.4,51.43,51.34,51.34,3
20131001|2012-10-03 13:30,3,51.18,51.18,51.14,51.14,3
20131001|2012-10-04 08:00,4,51.88,51.93,51.88,51.93,2
20131001|2012-10-04 08:30,4,51.63,51.63,51.63,51.63,1
20131001|2012-10-04 10:30,4,51.41,51.44,51.41,51.44,4
20131001|2012-10-04 13:00,4,51.64,51.64,51.53,51.53,3
20131001|2012-10-04 13:30,4,51.53,51.62,51.53,51.55,12
20131001|2012-10-05 07:30,5,51.53,51.53,51.4,51.4,7
20131001|2012-10-05 08:00,5,51.24,51.24,51.2,51.2,5
20131001|2012-10-05 08:30,5,51.18,51.28,51.15,51.22,67
20131001|2012-10-05 09:00,5,51.2,51.21,50.97,51.09,19
20131001|2012-10-05 09:30,5,50.97,51.19,50.97,51.04,10
20131001|2012-10-05 10:00,5,51.15,51.23,51.15,51.23,3
20131001|2012-10-05 10:30,5,51.14,51.14,51.03,51.05,9
20131001|2012-10-05 11:00,5,51.31,51.31,51.22,51.28,29
20131001|2012-10-05 12:00,5,51.21,51.21,51.21,51.21,1
20131001|2012-10-05 13:00,5,51.13,51.13,51.13,51.13,1
20131001|2012-10-05 13:30,5,51.13,51.15,51,51,9
20131001|2012-10-08 09:00,8,51.14,51.15,51.14,51.15,7
20131001|2012-10-08 10:30,8,51.14,51.16,51.14,51.16,2
20131001|2012-10-08 11:30,8,51.27,51.28,51.27,51.28,3
20131001|2012-10-08 12:00,8,51.11,51.11,51.11,51.11,1
20131001|2012-10-08 12:30,8,51.11,51.11,51.11,51.11,1
20131001|2012-10-08 13:30,8,50.94,51.06,50.87,51.01,10
20131001|2012-10-09 08:00,9,51.67,51.67,51.67,51.67,1
20131001|2012-10-09 08:30,9,51.72,51.72,51.67,51.67,3
20131001|2012-10-09 09:00,9,51.63,51.63,51.6,51.6,3
20131001|2012-10-09 09:30,9,51.59,51.59,51.51,51.51,5
20131001|2012-10-09 10:00,9,51.6,51.6,51.6,51.6,1
20131001|2012-10-09 11:30,9,51.49,51.56,51.49,51.56,11
20131001|2012-10-09 12:00,9,51.28,51.29,51.24,51.24,7
20131001|2012-10-09 13:00,9,51.1,51.1,51.1,51.1,1
20131001|2012-10-09 13:30,9,51.43,51.43,51.32,51.32,6
20131001|2012-10-10 08:00,10,51.16,51.16,51.15,51.15,2
20131001|2012-10-10 11:00,10,50.95,50.95,50.95,50.95,1
20131001|2012-10-10 13:00,10,51.06,51.22,50.85,50.85,39
20131001|2012-10-11 04:00,11,51.68,51.68,51.68,51.68,1
20131001|2012-10-11 06:00,11,51.68,51.68,51.68,51.68,8
20131001|2012-10-11 07:00,11,51.5,51.5,51.5,51.5,1
20131001|2012-10-11 07:30,11,51.66,51.95,51.66,51.95,2
20131001|2012-10-11 09:00,11,51.75,51.75,51.75,51.75,2
20131001|2012-10-11 09:30,11,51.75,51.88,51.75,51.88,5
20131001|2012-10-11 10:00,11,51.75,51.78,51.7,51.74,14
20131001|2012-10-11 10:30,11,51.74,51.74,51.74,51.74,6
20131001|2012-10-11 11:00,11,51.74,51.74,51.74,51.74,3
20131001|2012-10-11 13:30,11,51.63,51.72,51.63,51.72,6
20131001|2012-10-12 06:00,12,51.32,51.32,51.32,51.32,1
20131001|2012-10-12 09:30,12,51.14,51.14,50.94,50.94,6
20131001|2012-10-12 10:30,12,51.07,51.07,51.07,51.07,1
20131001|2012-10-12 11:00,12,51.05,51.09,50.99,50.99,11
20131001|2012-10-12 12:00,12,51.01,51.03,50.9,51,34
20131001|2012-10-12 12:30,12,50.9,51.01,50.9,51.01,10
20131001|2012-10-12 13:00,12,51.26,51.31,51.25,51.25,5
20131001|2012-10-12 13:30,12,51.23,51.24,51.05,51.24,20
20131001|2012-10-14 21:00,15,50.72,50.72,50.72,50.72,1
20131001|2012-10-15 03:30,15,50.41,50.41,50.41,50.41,1
20131001|2012-10-15 06:00,15,50.83,50.83,50.8,50.8,2
20131001|2012-10-15 08:00,15,50.75,50.77,50.75,50.75,4
20131001|2012-10-15 09:00,15,50.92,50.92,50.78,50.79,18
20131001|2012-10-15 09:30,15,50.79,50.79,50.66,50.66,6
20131001|2012-10-15 10:00,15,50.71,50.71,50.65,50.68,20
20131001|2012-10-15 10:30,15,50.61,50.63,50.61,50.62,7
20131001|2012-10-15 11:00,15,50.74,50.74,50.63,50.63,20
20131001|2012-10-15 12:30,15,50.68,50.75,50.68,50.75,5
20131001|2012-10-15 13:00,15,50.72,50.76,50.72,50.76,3
20131001|2012-10-15 13:30,15,50.83,50.83,50.83,50.83,1
20131001|2012-10-15 17:00,16,50.96,50.96,50.96,50.96,1
20131001|2012-10-15 20:00,16,51.4,51.4,51.4,51.4,1
20131001|2012-10-16 10:00,16,51.2,51.2,51.2,51.2,2
20131001|2012-10-16 10:30,16,51.21,51.21,51.14,51.14,4
20131001|2012-10-16 11:30,16,51.22,51.22,51.22,51.22,1
20131001|2012-10-16 12:30,16,51.25,51.39,51.25,51.39,9
20131001|2012-10-16 13:00,16,51.31,51.31,51.31,51.31,1
20131001|2012-10-16 13:30,16,51.49,51.49,51.49,51.49,1
20131001|2012-10-17 04:30,17,51.55,51.55,51.54,51.54,2
20131001|2012-10-17 06:00,17,51.67,51.67,51.67,51.67,1
20131001|2012-10-17 06:30,17,51.7,51.7,51.69,51.69,4
20131001|2012-10-17 07:00,17,51.71,51.71,51.71,51.71,4
20131001|2012-10-17 09:30,17,51.67,51.67,51.67,51.67,1
20131001|2012-10-17 10:00,17,51.67,51.67,51.63,51.63,5
20131001|2012-10-17 10:30,17,51.62,51.62,51.62,51.62,1
20131001|2012-10-17 11:30,17,51.7,51.7,51.7,51.7,17
20131001|2012-10-17 12:00,17,51.64,51.64,51.64,51.64,2
20131001|2012-10-17 12:30,17,51.67,51.71,51.67,51.71,2
20131001|2012-10-17 13:00,17,51.67,51.67,51.61,51.61,6
20131001|2012-10-17 13:30,17,51.83,51.83,51.83,51.83,2
20131001|2012-10-18 07:30,18,52.29,52.29,52.29,52.29,1
20131001|2012-10-18 08:30,18,52.2,52.2,52.2,52.2,3
20131001|2012-10-18 09:00,18,52.2,52.2,52.2,52.2,1
20131001|2012-10-18 09:30,18,52.4,52.4,52.4,52.4,4
20131001|2012-10-18 11:30,18,52.66,52.74,52.61,52.74,10
20131001|2012-10-18 12:00,18,52.59,52.59,52.59,52.59,10
20131001|2012-10-18 12:30,18,52.65,52.65,52.6,52.6,3
20131001|2012-10-18 13:30,18,52.83,52.85,52.83,52.85,2
20131001|2012-10-19 10:30,19,52.24,52.24,52.16,52.16,7
20131001|2012-10-19 11:00,19,52.38,52.38,52.3,52.3,3
20131001|2012-10-19 11:30,19,52.29,52.29,52.29,52.29,3
20131001|2012-10-19 12:30,19,52.15,52.15,52.14,52.14,6
20131001|2012-10-19 13:30,19,52.32,52.32,52.25,52.25,2
20131001|2012-10-21 18:30,22,52,52,52,52,22
20131001|2012-10-21 20:00,22,52.56,52.56,52.56,52.56,1
20131001|2012-10-22 01:00,22,52.56,52.64,52.56,52.64,2
20131001|2012-10-22 09:30,22,52.37,52.37,52.37,52.37,1
20131001|2012-10-22 10:00,22,52.53,52.53,52.29,52.29,5
20131001|2012-10-22 11:30,22,52.22,52.22,52.22,52.22,1
20131001|2012-10-22 13:00,22,52.34,52.34,52.34,52.34,1
20131001|2012-10-22 13:30,22,52.38,52.49,52.35,52.47,4
20131001|2012-10-22 21:00,23,52.68,52.68,52.68,52.68,1
20131001|2012-10-23 07:30,23,52.11,52.11,52.11,52.11,1
20131001|2012-10-23 08:00,23,52,52,52,52,1
20131001|2012-10-23 08:30,23,52,52,51.99,51.99,10
20131001|2012-10-23 09:30,23,51.74,51.78,51.74,51.78,4
20131001|2012-10-23 11:30,23,52.19,52.19,52.19,52.19,1
20131001|2012-10-24 13:30,24,52.73,52.73,52.73,52.73,1
20131001|2012-10-25 08:00,25,52.41,52.41,52.41,52.41,1
20131001|2012-10-25 09:00,25,52.28,52.28,52.28,52.28,1
20131001|2012-10-25 10:30,25,52.12,52.12,52.12,52.12,1
20131001|2012-10-25 11:30,25,52.1,52.1,52.1,52.1,1
20131001|2012-10-25 12:30,25,52.03,52.03,51.96,51.96,9
20131001|2012-10-25 13:00,25,51.99,52.01,51.99,52.01,2
20131001|2012-10-25 13:30,25,52.01,52.02,51.99,51.99,4
20131001|2012-10-26 00:30,26,51.85,51.85,51.85,51.85,40
20131001|2012-10-26 01:00,26,51.85,51.85,51.85,51.85,49
20131001|2012-10-26 01:30,26,51.85,51.85,51.75,51.75,12
20131001|2012-10-26 05:30,26,51.98,51.98,51.96,51.96,2
20131001|2012-10-26 09:00,26,52.12,52.15,52.12,52.15,5
20131001|2012-10-26 09:30,26,52.17,52.18,52.17,52.18,3
20131001|2012-10-26 10:00,26,51.77,51.77,51.75,51.75,59
20131001|2012-10-26 13:30,26,51.79,51.79,51.75,51.77,13
20131001|2012-10-28 17:00,29,51.64,51.64,51.64,51.64,1
20131001|2012-10-28 17:30,29,51.6,51.6,51.6,51.6,11
20131001|2012-10-28 18:00,29,51.6,51.6,51.6,51.6,8
20131001|2012-10-28 18:30,29,51.6,51.6,51.6,51.6,10
20131001|2012-10-28 19:00,29,51.6,51.6,51.6,51.6,21
20131001|2012-10-28 20:00,29,51.45,51.45,51.45,51.45,50
20131001|2012-10-29 02:30,29,51.41,51.41,51.41,51.41,10
20131001|2012-10-29 08:30,29,51.45,51.45,51.45,51.45,1
20131001|2012-10-29 09:00,29,51.5,51.5,51.5,51.5,1
20131001|2012-10-29 09:30,29,51.38,51.46,51.35,51.35,6
20131001|2012-10-29 10:00,29,51.27,51.27,51.22,51.22,2
20131001|2012-10-29 10:30,29,51.23,51.28,51.23,51.28,3
20131001|2012-10-29 11:00,29,51.21,51.21,51.21,51.21,1
20131001|2012-10-29 12:30,29,51.21,51.21,51.21,51.21,1
20131001|2012-10-29 13:00,29,51.33,51.33,51.33,51.33,2
20131001|2012-10-29 13:30,29,51.38,51.44,51.38,51.44,2
20131001|2012-10-30 11:30,30,51.43,51.43,51.43,51.43,2
20131001|2012-10-30 13:30,30,51.28,51.3,51.28,51.3,14
20131001|2012-10-30 17:00,31,51.3,51.3,51.3,51.3,2
20131001|2012-10-31 09:30,31,51.22,51.22,51.22,51.22,2
20131001|2012-10-31 10:00,31,51.38,51.38,51.38,51.38,1
20131001|2012-10-31 13:00,31,51.34,51.34,51.34,51.34,1
20131001|2012-10-31 13:30,31,51.45,51.45,51.32,51.32,2
20131001|2012-11-01 06:30,1,51.7,52.04,51.7,52.04,40
20131001|2012-11-01 09:00,1,51.7,51.7,51.59,51.59,4
20131001|2012-11-01 09:30,1,51.56,51.73,51.56,51.62,5
20131001|2012-11-01 10:00,1,51.73,51.8,51.71,51.71,4
20131001|2012-11-01 10:30,1,51.78,51.8,51.78,51.8,2
20131001|2012-11-01 12:30,1,51.53,51.53,51.53,51.53,1
20131001|2012-11-01 13:00,1,51.59,51.59,51.59,51.59,1
20131001|2012-11-01 13:30,1,51.62,51.62,51.62,51.62,1
20131001|2012-11-01 22:30,2,51.38,51.38,51.38,51.38,35
20131001|2012-11-01 23:00,2,51.38,51.38,51.38,51.38,11
20131001|2012-11-01 23:30,2,51.38,51.38,51.38,51.38,5
20131001|2012-11-02 00:00,2,51.38,51.38,51.38,51.38,38
20131001|2012-11-02 00:30,2,51.38,51.38,51.38,51.38,13
20131001|2012-11-02 08:30,2,51.07,51.07,51.07,51.07,1
20131001|2012-11-02 09:00,2,51.03,51.04,51.03,51.04,13
20131001|2012-11-02 11:00,2,51.08,51.08,51,51.01,10
20131001|2012-11-02 11:30,2,50.9,50.9,50.9,50.9,4
20131001|2012-11-02 12:30,2,50.5,50.5,50.5,50.5,2
20131001|2012-11-02 13:00,2,50.65,50.7,50.65,50.7,4
20131001|2012-11-02 13:30,2,50.69,50.69,50.57,50.57,3
20131001|2012-11-04 19:30,5,50.6,50.66,50.6,50.66,3
20131001|2012-11-04 20:30,5,50.52,50.52,50.52,50.52,1
20131001|2012-11-05 05:30,5,50.49,50.49,50.49,50.49,1
20131001|2012-11-05 06:00,5,50.41,50.41,50.41,50.41,1
20131001|2012-11-05 06:30,5,50.15,50.15,50.15,50.15,2
20131001|2012-11-05 10:00,5,50.29,50.29,50.29,50.29,1
20131001|2012-11-05 10:30,5,50.53,50.53,50.53,50.53,1
20131001|2012-11-05 11:00,5,50.48,50.5,50.47,50.5,4
20131001|2012-11-05 11:30,5,50.43,50.43,50.43,50.43,1
20131001|2012-11-05 12:30,5,50.19,50.19,50.18,50.18,2
20131001|2012-11-05 13:00,5,50.11,50.11,49.99,50.02,11
20131001|2012-11-05 13:30,5,50,50,50,50,10
20131001|2012-11-06 09:30,6,50.3,50.3,50.3,50.3,1
20131001|2012-11-06 11:00,6,50.5,50.5,50.5,50.5,4
20131001|2012-11-06 13:00,6,50.52,50.52,50.52,50.52,7
20131001|2012-11-07 02:00,7,50.5,50.5,50.5,50.5,3
20131001|2012-11-07 06:00,7,50.5,50.5,50.5,50.5,17
20131001|2012-11-07 10:00,7,50.41,50.41,50.41,50.41,1
20131001|2012-11-07 11:30,7,50.38,50.43,50.38,50.43,3
20131001|2012-11-07 12:00,7,50.43,50.54,50.43,50.54,4
20131001|2012-11-07 13:30,7,50.28,50.47,50.28,50.41,3
20131001|2012-11-08 08:30,8,50.6,50.6,50.6,50.6,2
20131001|2012-11-08 09:00,8,50.35,50.35,50.35,50.35,1
20131001|2012-11-08 09:30,8,50.46,50.46,50.43,50.43,2
20131001|2012-11-08 11:30,8,50.38,50.4,50.28,50.28,10
20131001|2012-11-08 12:00,8,50.5,50.5,50.5,50.5,1
20131001|2012-11-08 12:30,8,50.58,50.82,50.58,50.82,20
20131001|2012-11-08 13:30,8,50.52,50.52,50.52,50.52,1
20131001|2012-11-08 17:00,9,50.34,50.34,50.33,50.33,4
20131001|2012-11-08 19:00,9,50.41,50.43,50.4,50.43,4
20131001|2012-11-09 00:30,9,50.1,50.1,50.1,50.1,28
20131001|2012-11-09 01:00,9,50.1,50.1,50.1,50.1,9
20131001|2012-11-09 04:00,9,50.14,50.14,50,50,4
20131001|2012-11-09 06:30,9,50,50,50,50,4
20131001|2012-11-09 07:30,9,49.95,49.98,49.86,49.86,5
20131001|2012-11-09 08:00,9,49.95,49.95,49.91,49.91,2
20131001|2012-11-09 09:00,9,49.8,49.83,49.8,49.83,2
20131001|2012-11-09 09:30,9,50,50,50,50,2
20131001|2012-11-09 10:00,9,50.05,50.06,49.95,49.95,9
20131001|2012-11-09 10:30,9,49.96,50.01,49.85,50.01,23
20131001|2012-11-09 12:30,9,49.82,49.82,49.82,49.82,1
20131001|2012-11-09 13:00,9,49.66,49.76,49.66,49.76,5
20131001|2012-11-09 13:30,9,49.81,49.81,49.81,49.81,2
20131001|2012-11-11 19:30,12,48.44,48.44,48.44,48.44,1
20131001|2012-11-11 20:30,12,48.54,48.54,48.54,48.54,1
20131001|2012-11-12 06:30,12,49.28,49.28,49.28,49.28,2
20131001|2012-11-12 07:30,12,49.08,49.08,49.08,49.08,1
20131001|2012-11-12 08:00,12,49.11,49.11,49.11,49.11,3
20131001|2012-11-12 08:30,12,49.08,49.11,49.08,49.11,3
20131001|2012-11-12 09:00,12,49.07,49.08,48.93,48.93,16
20131001|2012-11-12 09:30,12,48.98,49.2,48.98,49.13,37
20131001|2012-11-12 10:30,12,49.04,49.12,48.97,49.1,19
20131001|2012-11-12 11:00,12,49.15,49.25,49.15,49.24,6
20131001|2012-11-12 12:00,12,49.11,49.11,49.11,49.11,1
20131001|2012-11-12 13:00,12,49.44,49.44,49.41,49.44,4
20131001|2012-11-12 13:30,12,49.41,49.41,49.36,49.39,9
20131001|2012-11-13 06:30,13,49.67,49.68,49.67,49.68,3
20131001|2012-11-13 07:00,13,49.62,49.62,49.62,49.62,1
20131001|2012-11-13 09:00,13,49.75,49.79,49.61,49.65,17
20131001|2012-11-13 09:30,13,49.66,49.67,49.38,49.57,28
20131001|2012-11-13 10:00,13,49.44,49.52,49.44,49.46,5
20131001|2012-11-13 10:30,13,49.35,49.42,49.17,49.17,9
20131001|2012-11-13 11:00,13,49.2,49.2,49.17,49.19,10
20131001|2012-11-13 11:30,13,49.11,49.11,49.11,49.11,6
20131001|2012-11-13 12:00,13,49.13,49.15,49.06,49.15,50
20131001|2012-11-13 12:30,13,49.06,49.07,49.04,49.07,7
20131001|2012-11-13 13:00,13,49.04,49.04,49.02,49.02,3
20131001|2012-11-13 13:30,13,49.11,49.11,49.05,49.05,4
20131001|2012-11-13 19:00,14,49.31,49.31,49.31,49.31,1
20131001|2012-11-13 20:30,14,49.55,49.55,49.55,49.55,1
20131001|2012-11-13 21:00,14,49.5,49.5,49.5,49.5,6
20131001|2012-11-13 23:30,14,49.49,49.49,49.47,49.47,5
20131001|2012-11-14 00:00,14,49.58,49.58,49.58,49.58,2
20131001|2012-11-14 02:00,14,49.84,50.07,49.84,50.07,2
20131001|2012-11-14 02:30,14,49.84,49.84,49.77,49.84,7
20131001|2012-11-14 03:00,14,49.92,49.92,49.92,49.92,6
20131001|2012-11-14 03:30,14,50.02,50.02,50.02,50.02,1
20131001|2012-11-14 05:00,14,49.88,49.88,49.87,49.88,3
20131001|2012-11-14 08:30,14,49.59,49.59,49.59,49.59,1
20131001|2012-11-14 09:00,14,49.6,49.63,49.55,49.55,7
20131001|2012-11-14 09:30,14,49.51,49.52,49.45,49.45,4
20131001|2012-11-14 10:00,14,49.67,49.67,49.58,49.58,2
20131001|2012-11-14 10:30,14,49.8,49.8,49.72,49.72,2
20131001|2012-11-14 11:00,14,49.6,49.6,49.6,49.6,1
20131001|2012-11-14 11:30,14,49.64,49.64,49.61,49.61,13
20131001|2012-11-14 12:00,14,49.69,49.69,49.59,49.6,6
20131001|2012-11-14 12:30,14,49.65,49.68,49.6,49.66,40
20131001|2012-11-14 13:30,14,49.63,49.63,49.63,49.63,15
20131001|2012-11-15 01:30,15,49.65,49.65,49.65,49.65,2
20131001|2012-11-15 02:00,15,49.62,49.62,49.62,49.62,1
20131001|2012-11-15 02:30,15,49.65,49.65,49.65,49.65,1
20131001|2012-11-15 09:30,15,49.97,49.97,49.9,49.9,3
20131001|2012-11-15 10:00,15,49.83,49.83,49.83,49.83,1
20131001|2012-11-15 10:30,15,49.85,49.88,49.85,49.88,5
20131001|2012-11-15 11:00,15,49.73,49.73,49.47,49.47,7
20131001|2012-11-15 11:30,15,49.61,49.61,49.47,49.47,12
20131001|2012-11-15 12:00,15,49.47,49.47,49.47,49.47,13
20131001|2012-11-15 13:00,15,49.67,49.67,49.67,49.67,1
20131001|2012-11-15 13:30,15,49.45,49.45,49.45,49.45,1
20131001|2012-11-15 17:30,16,49.44,49.44,49.44,49.44,2
20131001|2012-11-15 19:30,16,49.36,49.36,49.36,49.36,1
20131001|2012-11-16 03:30,16,49.03,49.03,49.03,49.03,1
20131001|2012-11-16 08:30,16,48.94,48.94,48.86,48.86,2
20131001|2012-11-16 09:30,16,48.76,48.78,48.76,48.78,4
20131001|2012-11-16 10:00,16,48.8,48.83,48.8,48.83,9
20131001|2012-11-16 11:00,16,49.06,49.06,49.06,49.06,1
20131001|2012-11-16 11:30,16,49.02,49.02,49.02,49.02,3
20131001|2012-11-16 12:00,16,49.02,49.02,49.02,49.02,1
20131001|2012-11-16 12:30,16,49,49.14,49,49.12,8
20131001|2012-11-16 13:00,16,49.19,49.19,49.11,49.11,4
20131001|2012-11-16 13:30,16,48.94,49.01,48.93,49.01,10
20131001|2012-11-18 17:00,19,49.19,49.19,49.19,49.19,1
20131001|2012-11-19 09:00,19,49.79,49.79,49.75,49.75,2
20131001|2012-11-19 10:00,19,49.89,50.04,49.89,49.94,4
20131001|2012-11-19 10:30,19,49.92,49.92,49.92,49.92,1
20131001|2012-11-19 11:30,19,49.74,49.75,49.74,49.75,2
20131001|2012-11-19 12:00,19,49.81,49.82,49.75,49.75,4
20131001|2012-11-19 13:30,19,49.67,49.78,49.55,49.77,8
20131001|2012-11-20 06:00,20,49.84,49.84,49.84,49.84,1
20131001|2012-11-20 09:30,20,49.97,49.97,49.84,49.84,8
20131001|2012-11-20 10:00,20,49.94,49.94,49.94,49.94,4
20131001|2012-11-20 11:00,20,50.1,50.1,50.08,50.08,6
20131001|2012-11-20 12:00,20,50.13,50.13,50.13,50.13,2
20131001|2012-11-20 12:30,20,50.03,50.03,50.03,50.03,1
20131001|2012-11-20 13:30,20,50.03,50.07,50.03,50.07,3
20131001|2012-11-21 07:00,21,50.1,50.1,50.1,50.1,1
20131001|2012-11-21 08:00,21,50.44,50.44,50.44,50.44,1
20131001|2012-11-21 08:30,21,50.44,50.44,50.42,50.42,3
20131001|2012-11-21 10:30,21,50.32,50.32,50.22,50.3,8
20131001|2012-11-21 11:00,21,50.19,50.19,50.18,50.18,2
20131001|2012-11-21 11:30,21,50.23,50.25,50.23,50.25,4
20131001|2012-11-21 13:00,21,50.07,50.07,50.07,50.07,1
20131001|2012-11-23 09:30,23,50.38,50.39,50.38,50.39,2
20131001|2012-11-23 10:00,23,50.41,50.41,50.41,50.41,1
20131001|2012-11-23 10:30,23,50.34,50.34,50.33,50.33,2
20131001|2012-11-23 11:00,23,50.41,50.44,50.36,50.38,13
20131001|2012-11-23 11:30,23,50.36,50.36,50.26,50.29,9
20131001|2012-11-25 17:00,26,50.38,50.38,50.38,50.38,1
20131001|2012-11-26 08:00,26,50.59,50.64,50.53,50.64,4
20131001|2012-11-26 09:00,26,50.49,50.63,50.49,50.58,5
20131001|2012-11-26 09:30,26,50.44,50.48,50.37,50.43,25
20131001|2012-11-26 10:00,26,50.4,50.4,50.38,50.38,2
20131001|2012-11-26 11:30,26,50.38,50.38,50.38,50.38,1
20131001|2012-11-26 12:00,26,50.37,50.37,50.32,50.34,11
20131001|2012-11-26 12:30,26,50.37,50.39,50.28,50.33,15
20131001|2012-11-26 13:00,26,50.29,50.32,50.25,50.25,13
20131001|2012-11-26 13:30,26,50.16,50.34,50.11,50.29,23
20131001|2012-11-26 19:00,27,50.47,50.57,50.47,50.57,2
20131001|2012-11-26 21:30,27,50.6,50.6,50.6,50.6,1
20131001|2012-11-27 03:30,27,50.52,50.52,50.52,50.52,1
20131001|2012-11-27 04:00,27,50.47,50.47,50.47,50.47,1
20131001|2012-11-27 05:30,27,50.5,50.5,50.5,50.5,2
20131001|2012-11-27 06:00,27,50.5,50.5,50.49,50.49,4
20131001|2012-11-27 07:30,27,50.59,50.59,50.57,50.57,4
20131001|2012-11-27 08:00,27,50.58,50.58,50.51,50.51,2
20131001|2012-11-27 08:30,27,50.62,50.78,50.62,50.75,10
20131001|2012-11-27 09:00,27,50.76,50.81,50.71,50.74,16
20131001|2012-11-27 09:30,27,50.92,50.98,50.92,50.95,11
20131001|2012-11-27 10:00,27,50.91,50.93,50.88,50.93,3
20131001|2012-11-27 13:30,27,51.1,51.1,51.07,51.08,4
20131001|2012-11-27 19:00,28,50.94,50.96,50.94,50.96,2
20131001|2012-11-27 21:00,28,50.89,50.89,50.81,50.81,2
20131001|2012-11-27 21:30,28,50.76,50.76,50.76,50.76,1
20131001|2012-11-27 23:30,28,50.76,50.76,50.76,50.76,1
20131001|2012-11-28 00:00,28,50.71,50.71,50.6,50.6,13
20131001|2012-11-28 00:30,28,50.55,50.55,50.55,50.55,3
20131001|2012-11-28 01:00,28,50.56,50.56,50.56,50.56,2
20131001|2012-11-28 08:30,28,50.8,50.8,50.8,50.8,4
20131001|2012-11-28 11:00,28,50.68,50.68,50.67,50.67,4
20131001|2012-11-29 04:00,29,50.73,50.73,50.73,50.73,1
20131001|2012-11-29 05:00,29,50.68,50.68,50.66,50.66,7
20131001|2012-11-29 05:30,29,50.78,50.78,50.78,50.78,1
20131001|2012-11-29 07:30,29,50.83,50.83,50.78,50.78,6
20131001|2012-11-29 08:00,29,50.86,50.86,50.86,50.86,1
20131001|2012-11-29 08:30,29,50.87,50.87,50.87,50.87,1
20131001|2012-11-29 10:00,29,50.89,50.97,50.89,50.97,53
20131001|2012-11-29 10:30,29,50.86,50.86,50.86,50.86,46
20131001|2012-11-29 11:30,29,50.86,50.86,50.73,50.73,11
20131001|2012-11-29 12:00,29,50.73,50.73,50.73,50.73,2
20131001|2012-11-29 12:30,29,50.7,50.7,50.68,50.68,2
20131001|2012-11-29 13:00,29,50.64,50.72,50.64,50.72,4
20131001|2012-11-29 13:30,29,50.67,50.67,50.67,50.67,1
20131001|2012-11-29 23:30,30,50.67,50.67,50.67,50.67,1
20131001|2012-11-30 06:00,30,50.5,50.5,50.5,50.5,1
20131001|2012-11-30 07:30,30,50.45,50.45,50.45,50.45,1
20131001|2012-11-30 08:30,30,50.52,50.52,50.52,50.52,1
20131001|2012-11-30 10:00,30,50.45,50.45,50.45,50.45,1
20131001|2012-11-30 10:30,30,50.33,50.33,50.31,50.32,5
20131001|2012-11-30 13:00,30,50.34,50.34,50.34,50.34,1
20131001|2012-11-30 13:30,30,50.36,50.36,50.36,50.36,1
20131001|2012-12-03 02:30,3,50.76,50.76,50.73,50.73,4
20131001|2012-12-03 08:00,3,50.86,50.86,50.86,50.86,22
20131001|2012-12-03 09:00,3,50.9,50.91,50.89,50.89,3
20131001|2012-12-03 09:30,3,50.97,50.98,50.97,50.98,3
20131001|2012-12-03 10:00,3,50.87,51.07,50.87,51.07,3
20131001|2012-12-03 10:30,3,51.06,51.06,51.06,51.06,1
20131001|2012-12-03 11:00,3,51.05,51.05,51.05,51.05,1
20131001|2012-12-03 12:00,3,50.71,50.71,50.71,50.71,1
20131001|2012-12-03 13:00,3,50.81,50.81,50.74,50.74,5
20131001|2012-12-03 13:30,3,50.84,50.84,50.74,50.74,6
20131001|2012-12-04 05:00,4,50.87,50.87,50.87,50.87,1
20131001|2012-12-04 05:30,4,50.78,50.78,50.78,50.78,1
20131001|2012-12-04 07:30,4,50.49,50.49,50.49,50.49,1
20131001|2012-12-04 09:00,4,50.36,50.36,50.36,50.36,1
20131001|2012-12-04 10:00,4,50.11,50.15,50.11,50.15,12
20131001|2012-12-04 10:30,4,50,50.01,49.97,49.97,109
20131001|2012-12-04 11:00,4,49.97,49.97,49.97,49.97,64
20131001|2012-12-04 11:30,4,49.81,49.82,49.81,49.82,2
20131001|2012-12-04 12:00,4,49.92,49.99,49.92,49.99,9
20131001|2012-12-04 12:30,4,50.09,50.09,50.09,50.09,1
20131001|2012-12-04 13:00,4,50.29,50.29,50.24,50.24,6
20131001|2012-12-04 13:30,4,50.3,50.45,50.3,50.45,16
20131001|2012-12-05 09:00,5,50.92,50.92,50.92,50.92,2
20131001|2012-12-05 09:30,5,51.16,51.16,51.04,51.04,7
20131001|2012-12-05 10:00,5,51.07,51.07,51.07,51.07,1
20131001|2012-12-05 10:30,5,51.2,51.25,51.13,51.24,17
20131001|2012-12-05 11:00,5,51.22,51.23,51.16,51.2,18
20131001|2012-12-05 11:30,5,51.1,51.13,51.03,51.13,7
20131001|2012-12-05 12:00,5,51.19,51.2,51.16,51.16,8
20131001|2012-12-05 12:30,5,51.13,51.14,51.11,51.13,41
20131001|2012-12-05 13:00,5,51.17,51.26,51.17,51.26,6
20131001|2012-12-05 13:30,5,51.29,51.45,51.29,51.44,11
20131001|2012-12-05 19:00,6,51.63,51.63,51.63,51.63,1
20131001|2012-12-05 20:30,6,51.65,51.65,51.65,51.65,1
20131001|2012-12-05 21:00,6,51.72,51.72,51.72,51.72,1
20131001|2012-12-06 08:30,6,51.14,51.14,51.05,51.12,9
20131001|2012-12-06 09:00,6,51.15,51.15,50.98,51.13,18
20131001|2012-12-06 09:30,6,51.11,51.16,51.09,51.09,12
20131001|2012-12-06 10:00,6,50.92,51.01,50.7,50.97,20
20131001|2012-12-06 10:30,6,50.97,51.03,50.96,50.96,4
20131001|2012-12-06 11:00,6,51.07,51.08,51.06,51.06,12
20131001|2012-12-06 11:30,6,50.99,50.99,50.99,50.99,1
20131001|2012-12-06 12:00,6,50.89,50.89,50.89,50.89,1
20131001|2012-12-06 12:30,6,51.08,51.13,51.07,51.07,3
20131001|2012-12-06 13:00,6,51.13,51.18,51.09,51.18,5
20131001|2012-12-06 13:30,6,51.28,51.42,51.28,51.42,11
20131001|2012-12-07 08:00,7,51.3,51.3,51.3,51.3,1
20131001|2012-12-07 09:00,7,51.35,51.35,51.35,51.35,2
20131001|2012-12-07 09:30,7,51.35,51.38,51.35,51.36,3
20131001|2012-12-07 11:00,7,51.7,51.7,51.7,51.7,1
20131001|2012-12-07 11:30,7,51.63,51.64,51.63,51.64,2
20131001|2012-12-09 18:30,10,51.47,51.47,51.47,51.47,1
20131001|2012-12-10 05:30,10,51.62,51.62,51.62,51.62,1
20131001|2012-12-10 09:30,10,51.42,51.45,51.42,51.45,2
20131001|2012-12-10 10:00,10,51.43,51.43,51.43,51.43,2
20131001|2012-12-10 10:30,10,51.43,51.52,51.43,51.52,42
20131001|2012-12-10 11:30,10,51.37,51.37,51.36,51.36,7
20131001|2012-12-10 12:00,10,51.38,51.38,51.38,51.38,2
20131001|2012-12-10 12:30,10,51.43,51.43,51.43,51.43,50
20131001|2012-12-10 13:30,10,51.57,51.57,51.47,51.47,4
20131001|2012-12-11 00:00,11,51.62,51.62,51.62,51.62,6
20131001|2012-12-11 02:00,11,51.56,51.58,51.56,51.58,6
20131001|2012-12-11 09:30,11,51.05,51.05,50.94,50.94,60
20131001|2012-12-11 10:00,11,50.94,50.94,50.85,50.86,7
20131001|2012-12-11 10:30,11,50.83,50.83,50.83,50.83,2
20131001|2012-12-11 11:30,11,50.85,50.85,50.85,50.85,1
20131001|2012-12-11 12:00,11,50.86,50.86,50.86,50.86,1
20131001|2012-12-11 12:30,11,50.9,50.9,50.9,50.9,1
20131001|2012-12-11 13:30,11,50.91,51.06,50.85,50.85,3
20131001|2012-12-12 03:30,12,50.73,50.73,50.73,50.73,1
20131001|2012-12-12 04:30,12,50.66,50.66,50.66,50.66,1
20131001|2012-12-12 05:00,12,50.64,50.64,50.64,50.64,1
20131001|2012-12-12 09:00,12,51,51,51,51,4
20131001|2012-12-12 09:30,12,51.01,51.01,50.97,50.97,2
20131001|2012-12-12 10:30,12,50.5,50.77,50.5,50.76,14
20131001|2012-12-12 11:00,12,50.78,50.78,50.74,50.74,5
20131001|2012-12-12 12:30,12,50.51,50.51,50.51,50.51,1
20131001|2012-12-12 13:00,12,50.42,50.44,50.4,50.44,21
20131001|2012-12-12 13:30,12,50.44,50.44,50.44,50.44,2
20131001|2012-12-12 19:30,13,50.33,50.33,50.33,50.33,1
20131001|2012-12-13 00:00,13,50.42,50.42,50.42,50.42,1
20131001|2012-12-13 02:00,13,50.4,50.41,50.4,50.41,3
20131001|2012-12-13 04:30,13,50.45,50.45,50.45,50.45,3
20131001|2012-12-13 05:00,13,50.52,50.52,50.52,50.52,1
20131001|2012-12-13 05:30,13,50.48,50.48,50.48,50.48,1
20131001|2012-12-13 08:00,13,50.59,50.59,50.59,50.59,1
20131001|2012-12-13 08:30,13,50.57,50.58,50.57,50.58,2
20131001|2012-12-13 09:00,13,50.65,50.66,50.65,50.66,2
20131001|2012-12-13 09:30,13,50.61,50.7,50.61,50.65,4
20131001|2012-12-13 10:30,13,50.4,50.44,50.38,50.44,4
20131001|2012-12-13 11:00,13,50.37,50.37,50.19,50.19,9
20131001|2012-12-13 11:30,13,50.15,50.19,50.09,50.19,7
20131001|2012-12-13 13:00,13,50.16,50.16,50.15,50.15,4
20131001|2012-12-13 13:30,13,50,50,50,50,1
20131001|2012-12-13 22:30,14,50.22,50.24,50.22,50.24,2
20131001|2012-12-14 02:00,14,50.54,50.54,50.54,50.54,2
20131001|2012-12-14 09:30,14,50.56,50.9,50.56,50.82,27
20131001|2012-12-14 10:00,14,50.8,50.93,50.8,50.86,10
20131001|2012-12-14 10:30,14,50.79,50.79,50.64,50.64,29
20131001|2012-12-14 11:00,14,50.75,50.75,50.75,50.75,5
20131001|2012-12-14 12:00,14,50.77,50.77,50.77,50.77,1
20131001|2012-12-14 12:30,14,50.74,50.8,50.74,50.8,2
20131001|2012-12-14 13:30,14,50.86,50.86,50.8,50.81,20
20131001|2012-12-17 02:00,17,50.82,50.82,50.82,50.82,1
20131001|2012-12-17 02:30,17,51.04,51.04,51.04,51.04,6
20131001|2012-12-17 09:00,17,50.96,50.96,50.96,50.96,1
20131001|2012-12-17 09:30,17,50.92,51,50.92,50.92,16
20131001|2012-12-17 12:30,17,50.46,50.46,50.46,50.46,3
20131001|2012-12-17 13:00,17,50.61,50.61,50.61,50.61,5
20131001|2012-12-17 13:30,17,50.71,50.75,50.71,50.75,6
20131001|2012-12-17 17:00,18,50.65,50.65,50.55,50.64,28
20131001|2012-12-17 17:30,18,50.65,50.7,50.65,50.7,16
20131001|2012-12-17 18:00,18,50.73,50.73,50.73,50.73,2
20131001|2012-12-17 18:30,18,50.66,50.66,50.61,50.61,9
20131001|2012-12-17 19:00,18,50.81,50.81,50.81,50.81,1
20131001|2012-12-18 07:30,18,50.49,50.49,50.49,50.49,1
20131001|2012-12-18 08:00,18,50.32,50.32,50.32,50.32,2
20131001|2012-12-18 08:30,18,50.35,50.35,50.26,50.27,4
20131001|2012-12-18 09:00,18,50.35,50.36,50.29,50.36,14
20131001|2012-12-18 09:30,18,50.32,50.32,50.24,50.29,28
20131001|2012-12-18 10:00,18,50.28,50.32,50.21,50.3,46
20131001|2012-12-18 10:30,18,50.27,50.33,50.27,50.29,7
20131001|2012-12-18 11:00,18,50.37,50.37,50.37,50.37,1
20131001|2012-12-18 11:30,18,50.28,50.28,50.14,50.14,14
20131001|2012-12-18 12:00,18,50.15,50.15,50.15,50.15,2
20131001|2012-12-18 12:30,18,50.24,50.24,50.24,50.24,1
20131001|2012-12-18 13:30,18,50.23,50.26,50.16,50.26,16
20131001|2012-12-18 17:00,19,50.4,50.4,50.4,50.4,1
20131001|2012-12-18 17:30,19,50.4,50.4,50.4,50.4,1
20131001|2012-12-19 02:30,19,50.33,50.33,50.33,50.33,1
20131001|2012-12-19 07:00,19,50.42,50.42,50.42,50.42,2
20131001|2012-12-19 09:00,19,50.35,50.35,50.32,50.32,10
20131001|2012-12-19 09:30,19,50.16,50.19,50.16,50.16,7
20131001|2012-12-19 10:00,19,50.19,50.19,50.04,50.04,2
20131001|2012-12-19 11:00,19,50.28,50.28,50.18,50.18,4
20131001|2012-12-19 12:00,19,49.93,49.93,49.92,49.92,6
20131001|2012-12-19 13:30,19,49.52,49.53,49.5,49.5,18
20131001|2012-12-20 07:30,20,49.22,49.22,49.22,49.22,7
20131001|2012-12-20 08:00,20,49.08,49.08,48.97,48.97,2
20131001|2012-12-20 10:00,20,49.21,49.23,49.21,49.23,6
20131001|2012-12-20 10:30,20,48.99,49.06,48.99,49.06,2
20131001|2012-12-20 11:00,20,49.06,49.06,49.05,49.05,9
20131001|2012-12-20 11:30,20,49.08,49.1,49.08,49.1,5
20131001|2012-12-20 12:00,20,49.1,49.15,49.1,49.15,41
20131001|2012-12-20 12:30,20,49.19,49.2,49.19,49.2,6
20131001|2012-12-20 13:00,20,48.98,49.1,48.83,49.1,18
20131001|2012-12-20 13:30,20,49.11,49.17,49.11,49.12,21
20131001|2012-12-20 22:30,21,49.54,49.54,49.54,49.54,9
20131001|2012-12-21 04:00,21,49.84,49.84,49.8,49.8,5
20131001|2012-12-21 04:30,21,49.79,49.79,49.78,49.78,5
20131001|2012-12-21 09:30,21,49.69,49.69,49.69,49.69,4
20131001|2012-12-21 10:30,21,49.73,49.73,49.72,49.72,6
20131001|2012-12-21 11:00,21,49.83,49.83,49.83,49.83,1
20131001|2012-12-21 12:30,21,49.85,49.86,49.85,49.86,3
20131001|2012-12-21 13:30,21,49.95,49.95,49.95,49.95,1
20131001|2012-12-24 02:30,24,49.58,49.58,49.58,49.58,1
20131001|2012-12-26 10:30,26,49.51,49.51,49.51,49.51,1
20131001|2012-12-26 11:00,26,49.51,49.51,49.51,49.51,4
20131001|2012-12-26 11:30,26,49.51,49.51,49.51,49.51,2
20131001|2012-12-26 12:00,26,49.55,49.55,49.55,49.55,1
20131001|2012-12-26 13:00,26,49.4,49.4,49.4,49.4,1
20131001|2012-12-26 13:30,26,49.31,49.31,49.31,49.31,3
20131001|2012-12-27 00:00,27,49.61,49.61,49.61,49.61,1
20131001|2012-12-27 05:30,27,49.66,49.66,49.66,49.66,1
20131001|2012-12-27 06:00,27,49.61,49.61,49.61,49.61,2
20131001|2012-12-27 08:00,27,49.65,49.65,49.65,49.65,1
20131001|2012-12-27 11:30,27,49.36,49.36,49.36,49.36,1
20131001|2012-12-27 12:30,27,49.45,49.45,49.45,49.45,2
20131001|2012-12-28 02:00,28,50.08,50.08,50.08,50.08,1
20131001|2012-12-28 10:00,28,49.96,49.96,49.96,49.96,1
20131001|2012-12-28 10:30,28,49.96,49.96,49.96,49.96,1
20131001|2012-12-28 11:30,28,49.85,49.85,49.85,49.85,1
20131001|2012-12-28 12:00,28,49.98,49.98,49.98,49.98,2
20131001|2012-12-28 13:30,28,50.14,50.19,50.14,50.19,4
20131001|2012-12-30 20:30,31,50.18,50.18,50.18,50.18,1
20131001|2012-12-31 08:30,31,49.69,49.69,49.69,49.69,1
20131001|2012-12-31 09:30,31,49.79,49.8,49.6,49.61,62
20131001|2012-12-31 10:00,31,49.63,49.66,49.58,49.64,31
20131001|2012-12-31 11:30,31,50.04,50.04,50.04,50.04,1
20131001|2012-12-31 13:30,31,50.44,50.44,50.44,50.44,1
20131001|2013-01-02 09:30,2,51.62,51.68,51.47,51.5,17
20131001|2013-01-02 10:00,2,51.6,51.7,51.5,51.54,120
20131001|2013-01-02 10:30,2,51.35,51.35,51.35,51.35,2
20131001|2013-01-02 11:00,2,51.41,51.41,51.13,51.2,65
20131001|2013-01-02 11:30,2,51.19,51.21,51.1,51.14,15
20131001|2013-01-02 12:00,2,51.24,51.24,51.13,51.13,9
20131001|2013-01-02 12:30,2,51.12,51.13,51.12,51.13,2
20131001|2013-01-02 13:00,2,51.4,51.4,51.32,51.32,4
20131001|2013-01-02 13:30,2,51.34,51.66,51.34,51.58,14
20131001|2013-01-02 17:00,3,51.6,51.6,51.5,51.5,3
20131001|2013-01-02 20:30,3,51.48,51.48,51.48,51.48,1
20131001|2013-01-03 03:30,3,51.4,51.4,51.4,51.4,1
20131001|2013-01-03 04:30,3,51.24,51.24,51.24,51.24,1
20131001|2013-01-03 06:30,3,51.33,51.33,51.3,51.3,2
20131001|2013-01-03 08:00,3,51.17,51.17,51.14,51.14,3
20131001|2013-01-03 09:00,3,51.17,51.17,51.17,51.17,1
20131001|2013-01-03 09:30,3,51.22,51.22,51.07,51.07,4
20131001|2013-01-03 10:00,3,51.07,51.13,51.02,51.13,32
20131001|2013-01-03 10:30,3,51.08,51.08,51.03,51.07,8
20131001|2013-01-03 11:00,3,51.02,51.05,51.02,51.05,5
20131001|2013-01-03 11:30,3,51.11,51.11,51.03,51.03,3
20131001|2013-01-03 12:00,3,50.96,50.98,50.95,50.95,15
20131001|2013-01-03 12:30,3,50.96,50.97,50.96,50.97,8
20131001|2013-01-03 13:00,3,50.9,50.91,50.84,50.91,8
20131001|2013-01-03 13:30,3,50.99,51.04,50.86,50.99,14
20131001|2013-01-03 21:30,4,50.92,50.92,50.92,50.92,2
20131001|2013-01-04 03:30,4,50.88,50.88,50.88,50.88,2
20131001|2013-01-04 06:00,4,50.66,50.66,50.66,50.66,1
20131001|2013-01-04 07:30,4,50.76,50.76,50.7,50.71,14
20131001|2013-01-04 08:00,4,50.7,50.74,50.7,50.74,7
20131001|2013-01-04 08:30,4,50.74,50.74,50.7,50.7,35
20131001|2013-01-04 09:00,4,50.77,50.78,50.77,50.78,4
20131001|2013-01-04 09:30,4,50.69,50.7,50.36,50.42,19
20131001|2013-01-04 10:00,4,50.5,50.5,50.34,50.34,8
20131001|2013-01-04 10:30,4,50.29,50.43,50.14,50.42,94
20131001|2013-01-04 11:00,4,50.41,50.53,50.41,50.53,45
20131001|2013-01-04 11:30,4,50.44,50.45,50.38,50.38,5
20131001|2013-01-04 13:00,4,50.44,50.45,50.35,50.35,3
20131001|2013-01-04 13:30,4,50.3,50.3,50.3,50.3,25
20131001|2013-01-06 20:30,7,50.64,50.64,50.64,50.64,1
20131001|2013-01-07 05:00,7,50.32,50.32,50.32,50.32,1
20131001|2013-01-07 07:00,7,50.47,50.47,50.47,50.47,3
20131001|2013-01-07 07:30,7,50.48,50.55,50.48,50.52,6
20131001|2013-01-07 08:00,7,50.51,50.51,50.51,50.51,1
20131001|2013-01-07 08:30,7,50.55,50.56,50.55,50.56,2
20131001|2013-01-07 09:00,7,50.45,50.45,50.43,50.43,7
20131001|2013-01-07 09:30,7,50.45,50.5,50.45,50.5,3
20131001|2013-01-07 10:00,7,50.42,50.42,50.42,50.42,1
20131001|2013-01-07 10:30,7,50.35,50.36,50.35,50.36,6
20131001|2013-01-07 11:00,7,50.21,50.21,50.21,50.21,2
20131001|2013-01-07 11:30,7,50.45,50.63,50.45,50.62,7
20131001|2013-01-07 12:30,7,50.64,50.66,50.55,50.59,10
20131001|2013-01-07 13:30,7,50.51,50.51,50.45,50.45,3
20131001|2013-01-07 19:00,8,50.55,50.55,50.55,50.55,1
20131001|2013-01-08 01:00,8,50.37,50.37,50.37,50.37,1
20131001|2013-01-08 07:30,8,50.28,50.39,50.28,50.39,15
20131001|2013-01-08 08:30,8,50.28,50.31,50.28,50.31,3
20131001|2013-01-08 09:30,8,50.05,50.07,50.05,50.07,2
20131001|2013-01-08 10:00,8,50.37,50.37,50.37,50.37,19
20131001|2013-01-08 10:30,8,50.08,50.08,50.08,50.08,1
20131001|2013-01-08 11:00,8,50.05,50.05,50.05,50.05,2
20131001|2013-01-08 11:30,8,49.99,50.28,49.99,50.26,27
20131001|2013-01-08 12:30,8,50.07,50.07,50.06,50.06,2
20131001|2013-01-08 13:00,8,50.01,50.05,49.92,49.95,18
20131001|2013-01-08 13:30,8,49.93,49.95,49.8,49.82,16
20131001|2013-01-08 20:30,9,49.97,49.97,49.97,49.97,1
20131001|2013-01-09 00:30,9,49.91,49.91,49.89,49.89,3
20131001|2013-01-09 04:30,9,50.02,50.02,50.02,50.02,2
20131001|2013-01-09 05:00,9,50.07,50.07,50.05,50.05,10
20131001|2013-01-09 05:30,9,50.06,50.06,50.06,50.06,4
20131001|2013-01-09 06:30,9,50.08,50.09,50,50,8
20131001|2013-01-09 07:00,9,49.99,50,49.94,49.94,10
20131001|2013-01-09 07:30,9,49.95,50.01,49.95,50.01,25
20131001|2013-01-09 08:00,9,50.03,50.1,50.01,50.09,7
20131001|2013-01-09 08:30,9,50.09,50.16,50,50,26
20131001|2013-01-09 09:30,9,50.08,50.08,49.99,49.99,40
20131001|2013-01-09 10:00,9,49.94,49.99,49.94,49.99,6
20131001|2013-01-09 10:30,9,50.01,50.15,50.01,50.15,126
20131001|2013-01-09 11:00,9,50.15,50.15,50.08,50.08,91
20131001|2013-01-09 11:30,9,50.05,50.05,50.05,50.05,200
20131001|2013-01-09 12:00,9,50.08,50.13,50.08,50.1,109
20131001|2013-01-09 12:30,9,50.1,50.16,50.1,50.15,98
20131001|2013-01-09 13:00,9,50.17,50.2,50.14,50.14,40
20131001|2013-01-09 13:30,9,50.2,50.2,50.05,50.05,35
20131001|2013-01-09 17:00,10,50.14,50.14,50.14,50.14,1
20131001|2013-01-09 17:30,10,50.17,50.18,50.17,50.18,6
20131001|2013-01-09 21:00,10,50.33,50.33,50.33,50.33,1
20131001|2013-01-10 04:30,10,50.12,50.12,50.12,50.12,2
20131001|2013-01-10 05:00,10,50.16,50.16,50.16,50.16,3
20131001|2013-01-10 07:00,10,50.13,50.13,50.1,50.1,2
20131001|2013-01-10 08:00,10,50.1,50.13,50.06,50.09,18
20131001|2013-01-10 08:30,10,50.1,50.1,50.09,50.09,6
20131001|2013-01-10 09:00,10,50.23,50.28,50.21,50.27,19
20131001|2013-01-10 09:30,10,50.27,50.44,50.17,50.17,22
20131001|2013-01-10 10:00,10,50.21,50.22,50.11,50.11,91
20131001|2013-01-10 10:30,10,50.12,50.12,50,50,77
20131001|2013-01-10 11:00,10,50.01,50.01,49.76,49.91,85
20131001|2013-01-10 11:30,10,49.84,49.86,49.82,49.86,35
20131001|2013-01-10 12:00,10,49.87,49.87,49.85,49.85,11
20131001|2013-01-10 12:30,10,49.86,49.96,49.85,49.96,16
20131001|2013-01-10 13:00,10,49.97,49.97,49.97,49.97,2
20131001|2013-01-10 13:30,10,49.95,50.05,49.9,49.9,106
20131001|2013-01-10 17:00,11,49.85,49.88,49.85,49.88,2
20131001|2013-01-10 19:00,11,49.9,49.9,49.79,49.79,16
20131001|2013-01-10 20:00,11,49.87,49.87,49.87,49.87,50
20131001|2013-01-11 00:00,11,49.95,49.95,49.95,49.95,1
20131001|2013-01-11 01:00,11,49.77,49.77,49.77,49.77,60
20131001|2013-01-11 02:30,11,49.65,49.65,49.65,49.65,1
20131001|2013-01-11 03:00,11,49.7,49.7,49.7,49.7,1
20131001|2013-01-11 08:00,11,49.68,49.68,49.68,49.68,1
20131001|2013-01-11 09:00,11,49.71,49.82,49.69,49.82,16
20131001|2013-01-11 09:30,11,49.52,49.53,49.5,49.5,94
20131001|2013-01-11 10:00,11,49.5,49.55,49.41,49.51,123
20131001|2013-01-11 10:30,11,49.46,49.54,49.43,49.43,5
20131001|2013-01-11 11:00,11,49.55,49.66,49.33,49.53,90
20131001|2013-01-11 11:30,11,49.54,49.7,49.35,49.62,147
20131001|2013-01-11 12:00,11,49.58,49.74,49.56,49.56,55
20131001|2013-01-11 12:30,11,49.62,49.62,49.47,49.53,56
20131001|2013-01-11 13:00,11,49.54,49.65,49.51,49.65,14
20131001|2013-01-11 13:30,11,49.63,49.72,49.2,49.42,66
20131001|2013-01-13 17:00,14,49.4,49.4,49.4,49.4,1
20131001|2013-01-14 07:30,14,49.74,49.74,49.74,49.74,5
20131001|2013-01-14 08:30,14,49.72,49.78,49.72,49.78,5
20131001|2013-01-14 09:00,14,49.76,49.86,49.76,49.83,36
20131001|2013-01-14 09:30,14,49.89,50.43,49.84,50.43,235
20131001|2013-01-14 10:00,14,50.4,50.52,50.16,50.16,122
20131001|2013-01-14 10:30,14,50.38,50.43,50.31,50.31,11
20131001|2013-01-14 11:00,14,50.14,50.18,50.14,50.18,4
20131001|2013-01-14 11:30,14,50.24,50.24,50.22,50.22,4
20131001|2013-01-14 12:00,14,50.2,50.36,50.18,50.36,36
20131001|2013-01-14 12:30,14,50.35,50.39,50.31,50.31,9
20131001|2013-01-14 13:30,14,50.29,50.29,50.03,50.26,6
20131001|2013-01-14 18:00,15,50.33,50.33,50.33,50.33,1
20131001|2013-01-14 18:30,15,50.3,50.3,50.24,50.24,2
20131001|2013-01-14 19:00,15,50.29,50.29,50.29,50.29,1
20131001|2013-01-14 19:30,15,50.26,50.26,50.26,50.26,1
20131001|2013-01-14 20:00,15,50.27,50.27,50.27,50.27,1
20131001|2013-01-15 01:30,15,50.14,50.14,50.13,50.14,3
20131001|2013-01-15 03:30,15,49.98,49.98,49.98,49.98,1
20131001|2013-01-15 05:30,15,50.15,50.42,50.15,50.42,5
20131001|2013-01-15 06:00,15,50.4,50.4,50.4,50.4,1
20131001|2013-01-15 07:00,15,50.5,50.5,50.45,50.45,20
20131001|2013-01-15 08:00,15,50.35,50.35,50.29,50.29,3
20131001|2013-01-15 08:30,15,50.29,50.33,50.23,50.3,13
20131001|2013-01-15 09:00,15,50.23,50.37,50.23,50.37,3
20131001|2013-01-15 09:30,15,50.22,50.24,50.15,50.2,18
20131001|2013-01-15 10:00,15,50.36,50.44,50.33,50.43,15
20131001|2013-01-15 10:30,15,50.44,50.46,50.44,50.46,2
20131001|2013-01-15 11:00,15,50.41,50.46,50.28,50.46,12
20131001|2013-01-15 11:30,15,50.5,50.54,50.37,50.4,32
20131001|2013-01-15 12:00,15,50.4,50.49,50.4,50.49,2
20131001|2013-01-15 13:00,15,50.36,50.36,50.33,50.33,11
20131001|2013-01-15 13:30,15,50.33,50.36,50.26,50.26,5
20131001|2013-01-16 00:30,16,50.35,50.36,50.35,50.36,3
20131001|2013-01-16 05:00,16,50.33,50.33,50.33,50.33,1
20131001|2013-01-16 07:00,16,50.33,50.37,50.33,50.37,2
20131001|2013-01-16 07:30,16,50.32,50.4,50.32,50.36,9
20131001|2013-01-16 08:00,16,50.54,50.54,50.54,50.54,1
20131001|2013-01-16 08:30,16,50.5,50.57,50.43,50.57,13
20131001|2013-01-16 09:00,16,50.53,50.62,50.15,50.15,27
20131001|2013-01-16 09:30,16,50.65,50.7,50.63,50.7,8
20131001|2013-01-16 10:00,16,50.66,50.77,50.66,50.72,53
20131001|2013-01-16 11:30,16,50.59,50.64,50.59,50.64,3
20131001|2013-01-16 12:30,16,50.63,50.63,50.63,50.63,1
20131001|2013-01-16 13:00,16,50.65,50.65,50.57,50.61,8
20131001|2013-01-16 13:30,16,50.59,50.61,50.48,50.53,19
20131001|2013-01-16 19:30,17,50.46,50.46,50.46,50.46,1
20131001|2013-01-16 20:00,17,50.53,50.57,50.53,50.57,2
20131001|2013-01-16 21:00,17,50.52,50.52,50.52,50.52,2
20131001|2013-01-16 23:00,17,50.41,50.41,50.34,50.34,2
20131001|2013-01-17 03:00,17,50.23,50.23,50.23,50.23,3
20131001|2013-01-17 05:30,17,50.43,50.47,50.43,50.45,147
20131001|2013-01-17 06:00,17,50.45,50.52,50.41,50.41,55
20131001|2013-01-17 06:30,17,50.37,50.37,50.37,50.37,2
20131001|2013-01-17 07:00,17,50.39,50.39,50.39,50.39,2
20131001|2013-01-17 07:30,17,50.39,50.51,50.33,50.34,64
20131001|2013-01-17 08:00,17,50.34,50.34,50.26,50.29,8
20131001|2013-01-17 08:30,17,50.38,50.39,50.38,50.39,2
20131001|2013-01-17 09:00,17,50.25,50.26,50.21,50.21,8
20131001|2013-01-17 09:30,17,50.33,50.5,50.3,50.42,28
20131001|2013-01-17 10:00,17,50.55,50.57,50.54,50.55,11
20131001|2013-01-17 10:30,17,50.56,50.56,50.37,50.39,14
20131001|2013-01-17 11:00,17,50.39,50.46,50.33,50.46,13
20131001|2013-01-17 11:30,17,50.53,50.56,50.46,50.51,34
20131001|2013-01-17 12:00,17,50.56,50.67,50.55,50.66,68
20131001|2013-01-17 12:30,17,50.78,50.82,50.74,50.77,49
20131001|2013-01-17 13:00,17,50.71,50.71,50.71,50.71,3
20131001|2013-01-17 13:30,17,50.68,50.68,50.55,50.66,184
20131001|2013-01-17 18:30,18,50.74,50.74,50.73,50.73,2
20131001|2013-01-17 19:00,18,50.63,50.63,50.63,50.63,1
20131001|2013-01-17 19:30,18,50.52,50.59,50.52,50.59,11
20131001|2013-01-18 00:30,18,50.69,50.69,50.69,50.69,1
20131001|2013-01-18 02:00,18,50.78,50.78,50.78,50.78,1
20131001|2013-01-18 04:30,18,50.63,50.63,50.63,50.63,1
20131001|2013-01-18 06:00,18,50.57,50.57,50.57,50.57,1
20131001|2013-01-18 08:00,18,50.6,50.6,50.6,50.6,4
20131001|2013-01-18 08:30,18,50.55,50.55,50.55,50.55,1
20131001|2013-01-18 09:00,18,50.6,50.6,50.56,50.56,3
20131001|2013-01-18 09:30,18,50.66,50.66,50.53,50.62,207
20131001|2013-01-18 10:00,18,50.6,50.72,50.6,50.72,11
20131001|2013-01-18 10:30,18,50.72,50.86,50.65,50.86,49
20131001|2013-01-18 11:00,18,50.97,50.97,50.97,50.97,1
20131001|2013-01-18 11:30,18,50.98,50.98,50.88,50.91,200
20131001|2013-01-18 12:00,18,51.07,51.09,51.07,51.09,2
20131001|2013-01-18 12:30,18,51.14,51.18,51.1,51.18,7
20131001|2013-01-18 13:00,18,51.18,51.19,51.11,51.11,7
20131001|2013-01-18 13:30,18,51.09,51.23,51.09,51.23,13
20131001|2013-01-21 19:00,22,51.66,51.66,51.61,51.61,3
20131001|2013-01-22 02:00,22,51.79,51.79,51.79,51.79,1
20131001|2013-01-22 03:30,22,51.87,51.87,51.87,51.87,1
20131001|2013-01-22 06:30,22,51.89,51.89,51.89,51.89,1
20131001|2013-01-22 07:00,22,51.9,51.91,51.9,51.91,5
20131001|2013-01-22 07:30,22,51.83,51.83,51.65,51.65,6
20131001|2013-01-22 08:30,22,51.86,51.94,51.86,51.94,2
20131001|2013-01-22 09:30,22,51.82,51.94,51.82,51.93,38
20131001|2013-01-22 10:00,22,51.94,51.97,51.88,51.88,9
20131001|2013-01-22 10:30,22,51.83,51.83,51.83,51.83,1
20131001|2013-01-22 11:00,22,51.92,52.09,51.92,52.09,8
20131001|2013-01-22 11:30,22,52.09,52.09,52.06,52.06,2
20131001|2013-01-22 12:30,22,52.04,52.04,52.04,52.04,1
20131001|2013-01-22 13:30,22,52.12,52.12,52.12,52.12,2
20131001|2013-01-22 19:00,23,51.99,51.99,51.99,51.99,1
20131001|2013-01-23 08:30,23,51.83,51.83,51.83,51.83,1
20131001|2013-01-23 09:00,23,51.84,51.91,51.84,51.91,6
20131001|2013-01-23 09:30,23,51.89,51.89,51.89,51.89,9
20131001|2013-01-23 10:00,23,51.78,51.78,51.78,51.78,1
20131001|2013-01-23 11:00,23,51.92,51.96,51.91,51.91,4
20131001|2013-01-23 11:30,23,51.8,51.8,51.79,51.79,4
20131001|2013-01-23 12:30,23,51.76,51.76,51.76,51.76,1
20131001|2013-01-23 13:30,23,51.73,51.73,51.66,51.66,2
20131001|2013-01-23 19:30,24,51.49,51.49,51.49,51.49,1
20131001|2013-01-23 20:30,24,51.5,51.5,51.5,51.5,1
20131001|2013-01-23 22:00,24,51.56,51.56,51.56,51.56,2
20131001|2013-01-24 08:00,24,51.58,51.58,51.58,51.58,1
20131001|2013-01-24 09:00,24,51.43,51.43,51.43,51.43,1
20131001|2013-01-24 09:30,24,51.57,51.57,51.51,51.51,2
20131001|2013-01-24 11:30,24,51.66,51.66,51.66,51.66,1
20131001|2013-01-24 12:00,24,51.66,51.66,51.66,51.66,1
20131001|2013-01-24 12:30,24,51.66,51.66,51.62,51.62,31
20131001|2013-01-24 13:00,24,51.62,51.66,51.46,51.5,155
20131001|2013-01-24 13:30,24,51.86,51.86,51.86,51.86,1
20131001|2013-01-25 07:00,25,51.51,51.51,51.49,51.49,4
20131001|2013-01-25 09:00,25,51.56,51.56,51.56,51.56,2
20131001|2013-01-25 09:30,25,51.6,51.6,51.6,51.6,1
20131001|2013-01-25 10:00,25,51.83,51.9,51.83,51.9,2
20131001|2013-01-25 10:30,25,51.78,51.8,51.78,51.8,3
20131001|2013-01-25 11:00,25,51.8,51.8,51.8,51.8,1
20131001|2013-01-25 11:30,25,51.81,51.81,51.81,51.81,1
20131001|2013-01-25 12:00,25,51.81,51.9,51.81,51.9,8
20131001|2013-01-27 17:00,28,51.9,51.9,51.9,51.9,5
20131001|2013-01-27 22:30,28,51.63,51.63,51.63,51.63,3
20131001|2013-01-28 09:00,28,51.58,51.58,51.58,51.58,1
20131001|2013-01-28 09:30,28,51.76,51.8,51.76,51.8,3
20131001|2013-01-28 10:00,28,51.53,51.57,51.53,51.57,2
20131001|2013-01-28 10:30,28,51.57,51.57,51.54,51.54,4
20131001|2013-01-28 11:30,28,51.66,51.66,51.66,51.66,2
20131001|2013-01-28 12:30,28,51.68,51.68,51.68,51.68,1
20131001|2013-01-28 13:00,28,51.65,51.73,51.65,51.73,5
20131001|2013-01-28 13:30,28,51.65,51.65,51.65,51.65,1
20131001|2013-01-29 09:30,29,51.82,51.87,51.82,51.85,8
20131001|2013-01-29 10:00,29,51.85,51.87,51.83,51.83,4
20131001|2013-01-29 11:00,29,51.92,51.92,51.74,51.74,149
20131001|2013-01-29 11:30,29,51.74,51.74,51.74,51.74,40
20131001|2013-01-29 13:00,29,51.77,51.8,51.77,51.78,10
20131001|2013-01-29 13:30,29,51.75,51.75,51.64,51.64,10
20131001|2013-01-29 17:00,30,51.79,51.79,51.79,51.79,1
20131001|2013-01-29 22:30,30,51.77,51.77,51.77,51.77,1
20131001|2013-01-30 01:00,30,51.78,51.78,51.78,51.78,1
20131001|2013-01-30 04:30,30,51.92,52.02,51.92,52.02,2
20131001|2013-01-30 07:30,30,51.94,51.94,51.94,51.94,1
20131001|2013-01-30 08:30,30,52.04,52.04,52.04,52.04,2
20131001|2013-01-30 09:00,30,52.14,52.14,52.14,52.14,1
20131001|2013-01-30 09:30,30,52.13,52.14,52.02,52.14,5
20131001|2013-01-30 10:00,30,52.08,52.24,52.08,52.23,5
20131001|2013-01-30 12:30,30,52.46,52.49,52.46,52.49,3
20131001|2013-01-30 13:00,30,52.34,52.34,52.34,52.34,1
20131001|2013-01-30 13:30,30,52.38,52.38,52.32,52.34,9
20131001|2013-01-30 17:00,31,52.43,52.47,52.43,52.47,50
20131001|2013-01-31 03:30,31,52.34,52.34,52.34,52.34,1
20131001|2013-01-31 09:30,31,52.12,52.12,52.12,52.12,1
20131001|2013-01-31 11:00,31,52.2,52.25,52.2,52.25,35
20131001|2013-01-31 12:00,31,52.38,52.38,52.37,52.37,2
20131001|2013-01-31 12:30,31,52.5,52.5,52.46,52.47,4
20131001|2013-01-31 13:00,31,52.52,52.52,52.45,52.45,7
20131001|2013-01-31 13:30,31,52.58,52.7,52.58,52.7,222
20131001|2013-02-01 06:00,1,53.09,53.09,53.09,53.09,1
20131001|2013-02-01 08:30,1,53.11,53.11,53.1,53.1,7
20131001|2013-02-01 09:00,1,53.1,53.1,53.1,53.1,1
20131001|2013-02-01 09:30,1,53.05,53.16,52.94,52.94,160
20131001|2013-02-01 10:30,1,53.25,53.25,53.09,53.21,108
20131001|2013-02-01 11:00,1,53.16,53.16,53.13,53.13,3
20131001|2013-02-01 12:00,1,52.8,52.96,52.77,52.96,4
20131001|2013-02-01 12:30,1,53.06,53.06,52.89,52.92,15
20131001|2013-02-01 13:00,1,52.98,52.98,52.98,52.98,4
20131001|2013-02-01 13:30,1,52.95,52.95,52.82,52.82,15
20131001|2013-02-04 01:00,4,53.07,53.07,53.06,53.06,6
20131001|2013-02-04 03:00,4,53.26,53.29,53.26,53.26,6
20131001|2013-02-04 07:00,4,53.18,53.18,53.18,53.18,1
20131001|2013-02-04 07:30,4,53.25,53.28,53.25,53.28,4
20131001|2013-02-04 08:00,4,53.32,53.32,53.31,53.31,3
20131001|2013-02-04 09:30,4,53.33,53.33,53.26,53.26,8
20131001|2013-02-04 10:00,4,53.21,53.21,53.15,53.18,13
20131001|2013-02-04 10:30,4,53.05,53.05,53.02,53.02,9
20131001|2013-02-04 11:00,4,53.03,53.12,53.03,53.12,5
20131001|2013-02-04 12:00,4,52.96,52.96,52.96,52.96,1
20131001|2013-02-04 12:30,4,52.96,52.96,52.96,52.96,2
20131001|2013-02-04 13:00,4,52.97,52.97,52.9,52.92,6
20131001|2013-02-04 13:30,4,52.91,52.95,52.87,52.87,9
20131001|2013-02-04 17:00,5,52.75,52.75,52.75,52.75,1
20131001|2013-02-04 17:30,5,52.85,52.85,52.85,52.85,1
20131001|2013-02-04 19:00,5,52.77,52.77,52.76,52.76,2
20131001|2013-02-05 03:30,5,52.75,52.75,52.75,52.75,1
20131001|2013-02-05 07:30,5,52.68,52.68,52.68,52.68,1
20131001|2013-02-05 08:30,5,52.48,52.49,52.48,52.49,4
20131001|2013-02-05 09:00,5,52.54,52.55,52.53,52.55,4
20131001|2013-02-05 09:30,5,52.69,52.73,52.67,52.7,16
20131001|2013-02-05 10:00,5,52.7,52.7,52.5,52.5,12
20131001|2013-02-05 10:30,5,52.7,52.82,52.7,52.82,93
20131001|2013-02-05 11:00,5,52.8,52.84,52.77,52.77,8
20131001|2013-02-05 12:00,5,52.72,52.72,52.72,52.72,2
20131001|2013-02-05 13:00,5,52.7,52.7,52.56,52.56,83
20131001|2013-02-05 13:30,5,52.59,52.63,52.5,52.58,144
20131001|2013-02-05 17:00,6,52.55,52.55,52.55,52.55,1
20131001|2013-02-05 17:30,6,52.54,52.54,52.54,52.54,1
20131001|2013-02-05 18:00,6,52.51,52.51,52.51,52.51,1
20131001|2013-02-05 19:00,6,52.51,52.51,52.5,52.51,3
20131001|2013-02-05 20:30,6,52.41,52.41,52.41,52.41,1
20131001|2013-02-06 08:30,6,52.28,52.28,52.26,52.26,4
20131001|2013-02-06 09:00,6,52.27,52.29,52.24,52.24,10
20131001|2013-02-06 09:30,6,52.21,52.31,52.21,52.26,12
20131001|2013-02-06 10:30,6,52.19,52.32,52.19,52.31,24
20131001|2013-02-06 11:00,6,52.3,52.3,52.27,52.28,21
20131001|2013-02-06 11:30,6,52.33,52.33,52.27,52.27,3
20131001|2013-02-06 12:30,6,52.37,52.37,52.34,52.34,7
20131001|2013-02-06 13:00,6,52.34,52.34,52.34,52.34,1
20131001|2013-02-06 13:30,6,52.31,52.41,52.22,52.27,91
20131001|2013-02-06 19:30,7,52.15,52.15,52.15,52.15,3
20131001|2013-02-06 23:30,7,52.12,52.12,52.12,52.12,1
20131001|2013-02-07 04:00,7,52.11,52.11,52.11,52.11,1
20131001|2013-02-07 09:30,7,52.16,52.23,51.94,51.94,8
20131001|2013-02-07 10:00,7,51.94,51.94,51.87,51.89,25
20131001|2013-02-07 11:00,7,51.95,51.96,51.8,51.86,64
20131001|2013-02-07 11:30,7,51.84,51.9,51.79,51.9,88
20131001|2013-02-07 12:00,7,51.85,51.89,51.85,51.88,12
20131001|2013-02-07 12:30,7,51.86,51.86,51.74,51.74,31
20131001|2013-02-07 13:00,7,51.79,51.79,51.79,51.79,4
20131001|2013-02-07 13:30,7,51.83,52.07,51.77,51.77,19
20131001|2013-02-08 00:30,8,51.69,51.69,51.69,51.69,2
20131001|2013-02-08 02:30,8,51.66,51.66,51.66,51.66,1
20131001|2013-02-08 06:00,8,51.7,51.73,51.7,51.73,27
20131001|2013-02-08 08:30,8,51.72,51.72,51.69,51.69,2
20131001|2013-02-08 09:30,8,51.79,51.79,51.62,51.66,4
20131001|2013-02-08 10:00,8,51.52,51.55,51.52,51.55,2
20131001|2013-02-08 10:30,8,51.54,51.68,51.54,51.68,3
20131001|2013-02-08 11:00,8,51.5,51.7,51.42,51.42,8
20131001|2013-02-08 11:30,8,51.44,51.44,51.34,51.34,3
20131001|2013-02-08 12:00,8,51.36,51.36,51.36,51.36,10
20131001|2013-02-08 12:30,8,51.4,51.41,51.21,51.21,52
20131001|2013-02-08 13:00,8,51.05,51.05,51.05,51.05,10
20131001|2013-02-08 13:30,8,51.19,51.3,51.19,51.3,8
20131001|2013-02-10 17:00,11,50.96,50.96,50.91,50.91,35
20131001|2013-02-10 21:00,11,50.88,50.88,50.88,50.88,1
20131001|2013-02-11 05:30,11,50.87,50.87,50.87,50.87,1
20131001|2013-02-11 09:00,11,50.94,50.94,50.94,50.94,1
20131001|2013-02-11 09:30,11,50.97,51.08,50.97,51.08,3
20131001|2013-02-11 10:00,11,51.11,51.11,51.02,51.02,14
20131001|2013-02-11 10:30,11,51.02,51.02,51.02,51.02,2
20131001|2013-02-11 11:00,11,51.04,51.09,50.98,50.98,103
20131001|2013-02-11 11:30,11,50.9,50.9,50.9,50.9,20
20131001|2013-02-11 12:00,11,50.9,50.9,50.87,50.87,6
20131001|2013-02-11 13:00,11,51.26,51.3,51.21,51.21,8
20131001|2013-02-11 13:30,11,51.28,51.29,51.21,51.21,40
20131001|2013-02-11 18:00,12,51.24,51.24,51.24,51.24,1
20131001|2013-02-11 19:30,12,51.47,51.47,51.47,51.47,1
20131001|2013-02-12 05:30,12,51.38,51.46,51.38,51.46,8
20131001|2013-02-12 06:00,12,51.45,51.46,51.44,51.45,31
20131001|2013-02-12 08:30,12,51.21,51.21,51.16,51.16,18
20131001|2013-02-12 09:00,12,51.26,51.26,51.26,51.26,1
20131001|2013-02-12 09:30,12,51,51.04,51,51.04,45
20131001|2013-02-12 10:00,12,51.04,51.08,51.01,51.01,123
20131001|2013-02-12 10:30,12,51.01,51.05,50.99,50.99,27
20131001|2013-02-12 11:00,12,50.96,50.96,50.91,50.94,44
20131001|2013-02-12 11:30,12,50.86,50.94,50.85,50.9,20
20131001|2013-02-12 12:00,12,50.9,50.96,50.9,50.96,67
20131001|2013-02-12 13:30,12,51.12,51.12,51.09,51.1,8
20131001|2013-02-12 19:30,13,51.22,51.22,51.19,51.19,6
20131001|2013-02-13 01:00,13,50.9,50.9,50.9,50.9,1
20131001|2013-02-13 02:00,13,50.9,50.9,50.9,50.9,15
20131001|2013-02-13 02:30,13,50.96,50.96,50.96,50.96,3
20131001|2013-02-13 03:30,13,50.9,50.9,50.9,50.9,6
20131001|2013-02-13 05:00,13,50.76,50.76,50.66,50.72,97
20131001|2013-02-13 05:30,13,50.73,50.8,50.68,50.8,14
20131001|2013-02-13 07:00,13,50.81,50.82,50.79,50.79,7
20131001|2013-02-13 07:30,13,50.81,51,50.8,50.95,21
20131001|2013-02-13 08:00,13,50.95,50.97,50.93,50.93,16
20131001|2013-02-13 08:30,13,50.93,51.04,50.93,51.04,17
20131001|2013-02-13 09:00,13,51.06,51.06,50.86,50.9,87
20131001|2013-02-13 09:30,13,50.9,51.26,50.9,51.17,61
20131001|2013-02-13 10:00,13,51.18,51.19,51.12,51.18,15
20131001|2013-02-13 10:30,13,51.22,51.28,51.22,51.24,6
20131001|2013-02-13 11:00,13,51.23,51.75,51.23,51.62,23
20131001|2013-02-13 11:30,13,51.58,51.62,51.56,51.57,34
20131001|2013-02-13 12:00,13,51.64,51.64,51.49,51.53,71
20131001|2013-02-13 12:30,13,51.57,51.57,51.53,51.53,8
20131001|2013-02-13 13:00,13,51.53,51.53,51.38,51.38,43
20131001|2013-02-13 13:30,13,51.37,51.55,51.34,51.36,46
20131001|2013-02-13 17:00,14,51.4,51.48,51.36,51.48,8
20131001|2013-02-13 19:30,14,51.41,51.41,51.41,51.41,1
20131001|2013-02-13 23:30,14,51.27,51.27,51.27,51.27,1
20131001|2013-02-14 00:00,14,51.26,51.27,51.26,51.26,4
20131001|2013-02-14 04:30,14,51.3,51.3,51.27,51.27,2
20131001|2013-02-14 05:30,14,51.15,51.22,51.15,51.22,4
20131001|2013-02-14 07:00,14,51.31,51.31,51.31,51.31,1
20131001|2013-02-14 07:30,14,51.22,51.22,51.05,51.05,9
20131001|2013-02-14 08:00,14,51.05,51.13,51.05,51.11,18
20131001|2013-02-14 08:30,14,51.14,51.14,51.06,51.06,5
20131001|2013-02-14 09:00,14,51.09,51.25,51.09,51.14,5
20131001|2013-02-14 09:30,14,51.33,51.33,51.19,51.19,11
20131001|2013-02-14 10:00,14,51.32,51.32,51.31,51.31,4
20131001|2013-02-14 10:30,14,51.4,51.47,51.3,51.46,18
20131001|2013-02-14 11:00,14,51.46,51.47,51.28,51.4,93
20131001|2013-02-14 11:30,14,51.41,51.41,51.41,51.41,10
20131001|2013-02-14 12:30,14,51.5,51.5,51.5,51.5,5
20131001|2013-02-14 13:00,14,51.5,51.5,51.5,51.5,23
20131001|2013-02-14 13:30,14,51.49,51.58,51.48,51.58,13
20131001|2013-02-14 18:30,15,51.68,51.84,51.67,51.84,3
20131001|2013-02-15 03:30,15,51.55,51.55,51.55,51.55,1
20131001|2013-02-15 07:30,15,51.66,51.68,51.6,51.61,11
20131001|2013-02-15 08:00,15,51.45,51.45,51.43,51.43,16
20131001|2013-02-15 08:30,15,51.5,51.53,51.48,51.5,23
20131001|2013-02-15 09:00,15,51.46,51.47,51.43,51.45,13
20131001|2013-02-15 09:30,15,51.46,51.53,51.44,51.53,19
20131001|2013-02-15 10:00,15,51.65,51.65,51.63,51.63,9
20131001|2013-02-15 10:30,15,51.57,51.57,51.46,51.49,26
20131001|2013-02-15 11:00,15,51.41,51.45,51.32,51.32,21
20131001|2013-02-15 11:30,15,51.29,51.29,51.29,51.29,1
20131001|2013-02-15 12:00,15,51.41,51.41,51.41,51.41,1
20131001|2013-02-15 12:30,15,51.5,51.51,51.5,51.5,3
20131001|2013-02-15 13:00,15,51.5,51.5,51.49,51.49,2
20131001|2013-02-15 13:30,15,51.55,51.55,51.39,51.48,21
20131001|2013-02-18 19:00,19,51.65,51.67,51.65,51.67,6
20131001|2013-02-18 20:30,19,51.75,51.75,51.75,51.75,2
20131001|2013-02-18 21:00,19,51.71,51.71,51.71,51.71,2
20131001|2013-02-18 23:30,19,51.7,51.7,51.7,51.7,2
20131001|2013-02-19 02:30,19,51.79,51.79,51.78,51.79,7
20131001|2013-02-19 03:00,19,51.81,51.81,51.81,51.81,1
20131001|2013-02-19 03:30,19,51.87,51.87,51.87,51.87,1
20131001|2013-02-19 04:00,19,51.82,51.82,51.8,51.8,3
20131001|2013-02-19 04:30,19,51.83,51.83,51.83,51.83,1
20131001|2013-02-19 05:00,19,51.81,51.81,51.81,51.81,1
20131001|2013-02-19 06:00,19,51.85,51.85,51.84,51.84,2
20131001|2013-02-19 06:30,19,51.81,51.82,51.81,51.82,2
20131001|2013-02-19 08:00,19,51.72,51.81,51.7,51.77,16
20131001|2013-02-19 08:30,19,51.8,51.87,51.77,51.77,16
20131001|2013-02-19 09:00,19,51.74,51.74,51.74,51.74,1
20131001|2013-02-19 09:30,19,51.7,51.97,51.7,51.82,83
20131001|2013-02-19 10:00,19,51.82,51.84,51.73,51.73,33
20131001|2013-02-19 10:30,19,51.75,51.88,51.74,51.86,19
20131001|2013-02-19 11:00,19,51.9,52.08,51.9,52.08,29
20131001|2013-02-19 11:30,19,52.13,52.13,52.13,52.13,4
20131001|2013-02-19 12:00,19,52.13,52.17,52.1,52.17,12
20131001|2013-02-19 12:30,19,52.1,52.13,51.98,51.98,30
20131001|2013-02-19 13:00,19,52.08,52.08,52.06,52.06,3
20131001|2013-02-19 13:30,19,52.01,52.14,51.98,51.98,10
20131001|2013-02-19 18:30,20,51.89,51.89,51.89,51.89,1
20131001|2013-02-19 19:00,20,51.98,51.98,51.96,51.98,3
20131001|2013-02-20 06:30,20,51.88,51.91,51.88,51.89,7
20131001|2013-02-20 07:30,20,51.92,52.13,51.92,51.99,30
20131001|2013-02-20 08:00,20,51.95,51.98,51.89,51.96,6
20131001|2013-02-20 09:00,20,51.9,51.91,51.9,51.91,7
20131001|2013-02-20 09:30,20,51.81,51.81,51.69,51.72,22
20131001|2013-02-20 10:00,20,51.73,51.73,51.73,51.73,1
20131001|2013-02-20 10:30,20,51.9,51.93,51.9,51.93,2
20131001|2013-02-20 11:00,20,51.96,52.15,51.94,52.15,11
20131001|2013-02-20 11:30,20,52.2,52.2,52.19,52.19,3
20131001|2013-02-20 13:00,20,51.88,51.88,51.88,51.88,1
20131001|2013-02-20 13:30,20,51.83,51.83,51.82,51.82,2
20131001|2013-02-20 17:00,21,51.59,51.59,51.56,51.56,3
20131001|2013-02-20 19:30,21,51.4,51.4,51.4,51.4,1
20131001|2013-02-21 05:00,21,51.3,51.3,51.16,51.2,37
20131001|2013-02-21 07:00,21,51.31,51.53,51.31,51.53,26
20131001|2013-02-21 07:30,21,51.42,51.45,51.42,51.42,52
20131001|2013-02-21 08:00,21,51.42,51.42,51.37,51.37,32
20131001|2013-02-21 08:30,21,51.31,51.31,51.31,51.31,1
20131001|2013-02-21 09:00,21,51.22,51.33,51.2,51.32,9
20131001|2013-02-21 09:30,21,51.37,51.43,51.26,51.26,22
20131001|2013-02-21 10:00,21,51.26,51.39,51.05,51.11,75
20131001|2013-02-21 10:30,21,51.18,51.22,51.18,51.22,21
20131001|2013-02-21 11:00,21,51.3,51.36,51.3,51.35,64
20131001|2013-02-21 11:30,21,51.35,51.35,51.3,51.35,13
20131001|2013-02-21 12:00,21,51.35,51.35,51.35,51.35,12
20131001|2013-02-21 12:30,21,51.28,51.28,51.26,51.26,2
20131001|2013-02-21 13:00,21,51.25,51.25,51.18,51.25,37
20131001|2013-02-21 13:30,21,51.24,51.31,51.14,51.14,123
20131001|2013-02-21 17:00,22,51.18,51.18,51.18,51.18,1
20131001|2013-02-22 00:00,22,51.71,51.83,51.7,51.8,12
20131001|2013-02-22 00:30,22,51.61,51.61,51.61,51.61,1
20131001|2013-02-22 01:00,22,51.64,51.64,51.64,51.64,1
20131001|2013-02-22 01:30,22,51.65,51.65,51.65,51.65,1
20131001|2013-02-22 02:00,22,51.63,51.7,51.63,51.7,3
20131001|2013-02-22 02:30,22,51.61,51.61,51.54,51.54,2
20131001|2013-02-22 03:00,22,51.54,51.54,51.54,51.54,1
20131001|2013-02-22 03:30,22,51.56,51.56,51.56,51.56,1
20131001|2013-02-22 04:00,22,51.58,51.63,51.58,51.63,2
20131001|2013-02-22 04:30,22,51.48,51.48,51.42,51.42,3
20131001|2013-02-22 07:30,22,51.22,51.23,51.22,51.23,9
20131001|2013-02-22 08:00,22,51.3,51.3,51.3,51.3,1
20131001|2013-02-22 08:30,22,51.29,51.29,51.29,51.29,1
20131001|2013-02-22 09:00,22,51.29,51.29,51.29,51.29,1
20131001|2013-02-22 09:30,22,51.25,51.26,51.05,51.05,49
20131001|2013-02-22 10:00,22,51.1,51.1,50.87,51,192
20131001|2013-02-22 10:30,22,50.87,50.87,50.74,50.74,3
20131001|2013-02-22 12:00,22,50.76,50.76,50.76,50.76,1
20131001|2013-02-22 12:30,22,50.6,50.61,50.6,50.6,12
20131001|2013-02-22 13:00,22,50.63,50.74,50.56,50.7,52
20131001|2013-02-22 13:30,22,50.6,50.6,50.5,50.5,145
20131001|2013-02-24 17:00,25,50.5,50.5,50.36,50.36,129
20131001|2013-02-24 17:30,25,50.36,50.39,50.36,50.39,23
20131001|2013-02-24 18:00,25,50.36,50.36,50.36,50.36,2
20131001|2013-02-24 19:00,25,50.34,50.34,50.34,50.34,2
20131001|2013-02-25 00:30,25,50.15,50.15,50.15,50.15,48
20131001|2013-02-25 01:00,25,50.15,50.15,50.15,50.15,4
20131001|2013-02-25 01:30,25,50.15,50.15,50.15,50.15,1
20131001|2013-02-25 03:30,25,50.2,50.2,50.12,50.12,3
20131001|2013-02-25 04:00,25,50.25,50.25,50.25,50.25,1
20131001|2013-02-25 05:00,25,50.53,50.53,50.53,50.53,25
20131001|2013-02-25 05:30,25,50.37,50.45,50.37,50.44,36
20131001|2013-02-25 06:00,25,50.48,50.48,50.48,50.48,1
20131001|2013-02-25 06:30,25,50.28,50.28,50.28,50.28,1
20131001|2013-02-25 07:00,25,50.29,50.29,50.27,50.27,2
20131001|2013-02-25 08:00,25,50.34,50.36,50.34,50.36,11
20131001|2013-02-25 08:30,25,50.37,50.37,50.37,50.37,1
20131001|2013-02-25 09:00,25,50.2,50.2,50.11,50.11,2
20131001|2013-02-25 09:30,25,50.09,50.12,50,50.02,32
20131001|2013-02-25 10:00,25,49.94,49.94,49.8,49.8,7
20131001|2013-02-25 10:30,25,49.76,50.1,49.76,50.1,55
20131001|2013-02-25 11:00,25,50.08,50.17,50.07,50.14,19
20131001|2013-02-25 11:30,25,50.18,50.18,50.05,50.07,9
20131001|2013-02-25 12:00,25,50.1,50.14,50.05,50.14,15
20131001|2013-02-25 12:30,25,50.19,50.22,50.19,50.22,2
20131001|2013-02-25 13:00,25,50.32,50.32,50.28,50.28,2
20131001|2013-02-25 13:30,25,50.33,50.58,50.31,50.53,52
20131001|2013-02-25 20:30,26,50.45,50.48,50.45,50.47,8
20131001|2013-02-25 21:00,26,50.28,50.28,50.28,50.28,1
20131001|2013-02-25 23:00,26,50.09,50.09,50,50,6
20131001|2013-02-25 23:30,26,50.01,50.05,50.01,50.05,4
20131001|2013-02-26 00:00,26,50.05,50.07,50.05,50.07,3
20131001|2013-02-26 00:30,26,50.03,50.03,49.95,49.95,7
20131001|2013-02-26 01:00,26,49.97,49.97,49.86,49.89,6
20131001|2013-02-26 02:00,26,49.95,49.95,49.95,49.95,1
20131001|2013-02-26 02:30,26,49.97,49.98,49.97,49.98,2
20131001|2013-02-26 03:00,26,49.91,49.91,49.91,49.91,1
20131001|2013-02-26 03:30,26,49.9,49.96,49.9,49.96,2
20131001|2013-02-26 05:00,26,50.02,50.02,50.02,50.02,1
20131001|2013-02-26 05:30,26,49.97,49.97,49.97,49.97,1
20131001|2013-02-26 06:30,26,50.04,50.07,50.04,50.07,2
20131001|2013-02-26 07:00,26,50.09,50.09,50.09,50.09,1
20131001|2013-02-26 07:30,26,50.18,50.18,50.07,50.1,6
20131001|2013-02-26 08:00,26,50.21,50.24,50.2,50.22,10
20131001|2013-02-26 08:30,26,50.23,50.24,50.07,50.07,13
20131001|2013-02-26 09:00,26,50.19,50.31,50.18,50.31,47
20131001|2013-02-26 09:30,26,50.04,50.09,49.95,50.09,20
20131001|2013-02-26 10:00,26,50.04,50.04,49.9,49.9,19
20131001|2013-02-26 10:30,26,49.85,49.93,49.81,49.93,49
20131001|2013-02-26 11:00,26,49.83,49.91,49.79,49.79,61
20131001|2013-02-26 11:30,26,49.73,49.81,49.61,49.61,74
20131001|2013-02-26 12:00,26,49.53,49.61,49.53,49.61,7
20131001|2013-02-26 13:00,26,49.67,49.67,49.67,49.67,3
20131001|2013-02-26 13:30,26,49.57,49.69,49.49,49.49,28
20131001|2013-02-26 19:30,27,49.46,49.46,49.46,49.46,1
20131001|2013-02-26 20:00,27,49.47,49.47,49.47,49.47,1
20131001|2013-02-27 00:00,27,49.6,49.6,49.6,49.6,1
20131001|2013-02-27 05:00,27,49.7,49.73,49.7,49.73,3
20131001|2013-02-27 09:00,27,49.81,49.81,49.81,49.81,1
20131001|2013-02-27 09:30,27,49.51,49.51,49.5,49.5,85
20131001|2013-02-27 10:00,27,49.5,49.5,49.46,49.46,32
20131001|2013-02-27 10:30,27,49.46,49.46,49.38,49.39,108
20131001|2013-02-27 11:00,27,49.44,49.5,49.42,49.5,12
20131001|2013-02-27 11:30,27,49.54,49.54,49.54,49.54,1
20131001|2013-02-27 12:00,27,49.86,49.92,49.86,49.92,2
20131001|2013-02-27 12:30,27,49.73,49.77,49.69,49.77,8
20131001|2013-02-27 13:00,27,49.7,49.72,49.69,49.72,6
20131001|2013-02-27 13:30,27,49.7,49.81,49.56,49.56,28
20131001|2013-02-27 19:00,28,49.64,49.64,49.59,49.59,7
20131001|2013-02-28 03:30,28,49.34,49.34,49.34,49.34,3
20131001|2013-02-28 08:00,28,49.54,49.54,49.48,49.48,2
20131001|2013-02-28 09:30,28,49.54,49.56,49.5,49.5,5
20131001|2013-02-28 10:00,28,49.4,49.4,49.4,49.4,1
20131001|2013-02-28 10:30,28,49.17,49.17,49.17,49.17,2
20131001|2013-02-28 11:00,28,49.23,49.25,49.11,49.11,6
20131001|2013-02-28 11:30,28,49.13,49.13,49.1,49.1,14
20131001|2013-02-28 12:00,28,49.1,49.1,49.06,49.06,63
20131001|2013-02-28 12:30,28,49.07,49.09,49,49,7
20131001|2013-02-28 13:00,28,48.93,48.95,48.91,48.95,97
20131001|2013-02-28 13:30,28,48.91,48.95,48.77,48.77,129
20131001|2013-02-28 17:00,1,48.96,48.96,48.96,48.96,1
20131001|2013-03-01 05:30,1,48.77,48.77,48.77,48.77,1
20131001|2013-03-01 06:30,1,48.59,48.59,48.59,48.59,1
20131001|2013-03-01 07:30,1,48.58,48.58,48.53,48.53,37
20131001|2013-03-01 08:00,1,48.5,48.5,48.5,48.5,13
20131001|2013-03-01 08:30,1,48.38,48.38,48.38,48.38,1
20131001|2013-03-01 09:00,1,48.52,48.62,48.52,48.6,12
20131001|2013-03-01 09:30,1,48.6,48.66,48.6,48.61,7
20131001|2013-03-01 10:00,1,48.57,48.59,48.53,48.53,8
20131001|2013-03-01 10:30,1,48.5,48.5,48.48,48.48,3
20131001|2013-03-01 11:00,1,48.57,48.59,48.57,48.59,6
20131001|2013-03-01 11:30,1,48.61,48.61,48.59,48.59,3
20131001|2013-03-01 12:00,1,48.63,48.64,48.63,48.64,32
20131001|2013-03-01 13:30,1,49.19,49.4,49.19,49.28,12
20131001|2013-03-04 03:30,4,49.15,49.15,49.15,49.15,1
20131001|2013-03-04 06:30,4,49.53,49.57,49.53,49.57,17
20131001|2013-03-04 08:30,4,49.47,49.47,49.47,49.47,3
20131001|2013-03-04 09:00,4,49.54,49.56,49.53,49.56,41
20131001|2013-03-04 09:30,4,49.55,49.55,49.44,49.44,5
20131001|2013-03-04 10:00,4,49.6,49.6,49.6,49.6,1
20131001|2013-03-04 10:30,4,49.41,49.41,49.36,49.36,3
20131001|2013-03-04 11:00,4,49.42,49.42,49.42,49.42,1
20131001|2013-03-04 11:30,4,49.68,49.68,49.67,49.67,2
20131001|2013-03-04 12:00,4,49.51,49.69,49.47,49.69,23
20131001|2013-03-04 12:30,4,49.7,49.78,49.7,49.78,5
20131001|2013-03-04 13:00,4,49.78,49.95,49.77,49.93,25
20131001|2013-03-04 13:30,4,49.88,49.92,49.76,49.89,18
20131001|2013-03-04 18:00,5,49.95,49.95,49.95,49.95,1
20131001|2013-03-04 19:00,5,49.96,49.96,49.94,49.94,4
20131001|2013-03-04 19:30,5,50.14,50.22,50.14,50.22,32
20131001|2013-03-04 20:00,5,50.18,50.18,50.18,50.18,19
20131001|2013-03-04 20:30,5,50.16,50.16,50.16,50.16,2
20131001|2013-03-04 23:00,5,50.01,50.01,50,50,2
20131001|2013-03-05 03:30,5,49.91,49.91,49.91,49.91,2
20131001|2013-03-05 04:00,5,49.91,49.91,49.91,49.91,1
20131001|2013-03-05 05:30,5,49.72,49.72,49.7,49.7,4
20131001|2013-03-05 06:00,5,49.79,49.79,49.79,49.79,3
20131001|2013-03-05 06:30,5,49.82,49.82,49.82,49.82,1
20131001|2013-03-05 07:30,5,49.86,49.86,49.84,49.84,9
20131001|2013-03-05 08:00,5,49.97,50.11,49.97,50.09,10
20131001|2013-03-05 08:30,5,50.12,50.23,50.1,50.21,34
20131001|2013-03-05 09:00,5,50.11,50.16,50,50.11,33
20131001|2013-03-05 09:30,5,50.26,50.27,50.16,50.27,34
20131001|2013-03-05 10:00,5,50.18,50.18,50.02,50.08,29
20131001|2013-03-05 10:30,5,49.99,50,49.95,49.95,3
20131001|2013-03-05 11:00,5,49.89,49.94,49.87,49.94,6
20131001|2013-03-05 12:00,5,50.01,50.02,50.01,50.01,4
20131001|2013-03-05 13:00,5,49.89,49.91,49.89,49.91,15
20131001|2013-03-05 13:30,5,50.01,50.01,49.7,49.7,46
20131001|2013-03-05 17:00,6,49.89,49.99,49.89,49.93,3
20131001|2013-03-05 17:30,6,49.86,49.92,49.86,49.86,9
20131001|2013-03-05 18:30,6,49.89,49.89,49.89,49.89,1
20131001|2013-03-05 19:00,6,49.78,49.79,49.78,49.79,2
20131001|2013-03-05 19:30,6,49.85,49.85,49.85,49.85,1
20131001|2013-03-05 20:30,6,49.88,49.9,49.88,49.9,5
20131001|2013-03-06 00:00,6,49.96,49.96,49.96,49.96,1
20131001|2013-03-06 07:30,6,49.84,49.86,49.84,49.86,4
20131001|2013-03-06 09:00,6,49.87,49.87,49.64,49.69,6
20131001|2013-03-06 09:30,6,49.78,50.1,49.75,50.04,67
20131001|2013-03-06 10:00,6,50,50,49.77,49.77,47
20131001|2013-03-06 10:30,6,49.79,49.8,49.74,49.77,20
20131001|2013-03-06 11:00,6,49.86,49.86,49.79,49.84,41
20131001|2013-03-06 11:30,6,49.83,49.87,49.78,49.81,9
20131001|2013-03-06 12:00,6,49.74,49.75,49.73,49.73,4
20131001|2013-03-06 12:30,6,49.75,49.75,49.7,49.7,3
20131001|2013-03-06 13:00,6,49.87,49.88,49.85,49.85,5
20131001|2013-03-06 13:30,6,49.92,50.05,49.92,50.03,17
20131001|2013-03-06 17:00,7,50.03,50.03,50.03,50.03,1
20131001|2013-03-06 19:00,7,49.95,49.95,49.94,49.94,2
20131001|2013-03-06 20:00,7,49.8,49.8,49.8,49.8,1
20131001|2013-03-07 03:00,7,50,50,50,50,1
20131001|2013-03-07 07:00,7,50,50,49.96,49.96,3
20131001|2013-03-07 07:30,7,49.89,50,49.89,49.89,11
20131001|2013-03-07 08:00,7,49.9,49.9,49.9,49.9,1
20131001|2013-03-07 09:00,7,50.07,50.15,50.01,50.15,4
20131001|2013-03-07 09:30,7,50.06,50.1,49.95,50.08,43
20131001|2013-03-07 10:00,7,50.02,50.02,49.98,49.98,15
20131001|2013-03-07 11:00,7,50,50.28,49.99,50.28,11
20131001|2013-03-07 11:30,7,50.27,50.27,50.26,50.27,38
20131001|2013-03-07 12:00,7,50.23,50.35,50.23,50.28,10
20131001|2013-03-07 12:30,7,50.31,50.4,50.3,50.35,32
20131001|2013-03-07 13:00,7,50.31,50.31,50.27,50.3,22
20131001|2013-03-07 13:30,7,50.25,50.31,50.16,50.28,19
20131001|2013-03-07 17:00,8,50.29,50.29,50.29,50.29,1
20131001|2013-03-07 17:30,8,50.24,50.24,50.24,50.24,4
20131001|2013-03-07 19:00,8,50.21,50.4,50.21,50.4,8
20131001|2013-03-07 19:30,8,50.16,50.17,50.1,50.14,10
20131001|2013-03-07 20:00,8,50.12,50.12,50.12,50.12,1
20131001|2013-03-07 21:00,8,50.21,50.21,50.21,50.21,1
20131001|2013-03-08 01:00,8,50.17,50.17,50.17,50.17,1
20131001|2013-03-08 02:00,8,50.21,50.21,50.21,50.21,3
20131001|2013-03-08 02:30,8,50.1,50.1,50.1,50.1,1
20131001|2013-03-08 05:30,8,50.24,50.26,50.24,50.25,4
20131001|2013-03-08 06:30,8,50.11,50.11,50.11,50.11,1
20131001|2013-03-08 07:30,8,50,50.01,50,50.01,6
20131001|2013-03-08 08:00,8,50.07,50.13,50.07,50.13,3
20131001|2013-03-08 08:30,8,50.17,50.17,50.14,50.14,3
20131001|2013-03-08 09:00,8,50.15,50.15,50.15,50.15,1
20131001|2013-03-08 09:30,8,50.18,50.2,49.9,49.96,138
20131001|2013-03-08 10:00,8,49.87,49.91,49.74,49.78,81
20131001|2013-03-08 10:30,8,49.77,49.85,49.75,49.8,51
20131001|2013-03-08 11:00,8,49.79,49.89,49.6,49.86,28
20131001|2013-03-08 11:30,8,49.73,49.8,49.73,49.8,4
20131001|2013-03-08 12:00,8,49.93,50.05,49.92,50.05,11
20131001|2013-03-08 12:30,8,50.05,50.05,49.96,49.96,13
20131001|2013-03-08 13:00,8,49.96,50.04,49.88,49.97,8
20131001|2013-03-08 13:30,8,49.87,50.02,49.87,49.99,27
20131001|2013-03-10 18:30,11,49.84,49.84,49.84,49.84,1
20131001|2013-03-10 19:00,11,49.84,49.84,49.84,49.84,1
20131001|2013-03-10 20:30,11,49.84,49.87,49.84,49.87,2
20131001|2013-03-10 21:30,11,49.8,49.8,49.8,49.8,1
20131001|2013-03-11 01:30,11,49.64,49.66,49.61,49.66,4
20131001|2013-03-11 08:00,11,49.77,49.77,49.76,49.76,4
20131001|2013-03-11 08:30,11,49.86,49.91,49.86,49.91,33
20131001|2013-03-11 09:30,11,50.05,50.05,49.94,49.94,6
20131001|2013-03-11 10:00,11,49.89,49.95,49.88,49.95,22
20131001|2013-03-11 10:30,11,50.07,50.08,49.97,49.97,8
20131001|2013-03-11 11:00,11,50.02,50.19,49.98,50.19,12
20131001|2013-03-11 12:00,11,50.01,50.02,50.01,50.02,10
20131001|2013-03-11 12:30,11,50.02,50.04,49.98,49.98,15
20131001|2013-03-11 13:00,11,50.04,50.1,49.93,49.93,12
20131001|2013-03-11 13:30,11,50,50.03,49.95,50.03,10
20131001|2013-03-11 17:00,12,49.96,49.96,49.96,49.96,3
20131001|2013-03-11 18:00,12,49.86,49.86,49.86,49.86,1
20131001|2013-03-11 18:30,12,49.88,49.89,49.88,49.89,6
20131001|2013-03-11 21:00,12,49.77,49.77,49.73,49.73,2
20131001|2013-03-12 00:30,12,49.74,49.75,49.74,49.75,2
20131001|2013-03-12 06:00,12,49.71,49.76,49.71,49.76,2
20131001|2013-03-12 06:30,12,49.67,49.67,49.67,49.67,2
20131001|2013-03-12 08:30,12,49.87,49.87,49.87,49.87,2
20131001|2013-03-12 09:00,12,49.92,49.92,49.92,49.92,1
20131001|2013-03-12 09:30,12,49.91,49.91,49.91,49.91,1
20131001|2013-03-12 10:00,12,49.9,49.9,49.9,49.9,1
20131001|2013-03-12 10:30,12,49.68,49.68,49.65,49.65,8
20131001|2013-03-12 11:00,12,49.65,49.67,49.5,49.5,56
20131001|2013-03-12 11:30,12,49.63,49.67,49.63,49.67,6
20131001|2013-03-12 12:00,12,49.65,49.65,49.58,49.58,10
20131001|2013-03-12 13:00,12,49.56,49.62,49.56,49.6,3
20131001|2013-03-12 13:30,12,49.64,49.66,49.58,49.58,5
20131001|2013-03-12 21:00,13,49.38,49.38,49.38,49.38,1
20131001|2013-03-12 22:30,13,49.47,49.47,49.47,49.47,1
20131001|2013-03-13 03:30,13,49.41,49.41,49.41,49.41,1
20131001|2013-03-13 04:30,13,49.31,49.31,49.31,49.31,2
20131001|2013-03-13 06:30,13,49.35,49.35,49.18,49.18,3
20131001|2013-03-13 07:00,13,49.26,49.26,49.26,49.26,1
20131001|2013-03-13 07:30,13,49.23,49.23,49.23,49.23,2
20131001|2013-03-13 08:00,13,49.29,49.37,49.29,49.37,6
20131001|2013-03-13 08:30,13,49.38,49.38,49.38,49.38,2
20131001|2013-03-13 09:00,13,49.3,49.3,49.3,49.3,1
20131001|2013-03-13 09:30,13,49.21,49.21,49.21,49.21,1
20131001|2013-03-13 10:00,13,49.16,49.17,49.16,49.17,40
20131001|2013-03-13 10:30,13,49.09,49.09,49.05,49.05,5
20131001|2013-03-13 11:00,13,48.89,48.93,48.89,48.93,41
20131001|2013-03-13 11:30,13,48.95,49.01,48.95,48.95,11
20131001|2013-03-13 12:00,13,49,49.13,48.99,49.13,29
20131001|2013-03-13 12:30,13,49.21,49.22,49.19,49.19,21
20131001|2013-03-13 13:00,13,49.27,49.27,49.27,49.27,1
20131001|2013-03-13 13:30,13,49.36,49.49,49.36,49.48,249
20131001|2013-03-13 17:00,14,49.39,49.39,49.38,49.38,2
20131001|2013-03-13 18:00,14,49.48,49.48,49.48,49.48,1
20131001|2013-03-13 19:30,14,49.56,49.56,49.51,49.51,3
20131001|2013-03-13 20:30,14,49.22,49.22,49.22,49.22,1
20131001|2013-03-13 23:00,14,49.24,49.24,49.24,49.24,1
20131001|2013-03-13 23:30,14,49.25,49.25,49.25,49.25,1
20131001|2013-03-14 06:30,14,48.9,48.9,48.9,48.9,3
20131001|2013-03-14 07:30,14,49,49,49,49,2
20131001|2013-03-14 08:00,14,49.11,49.11,49.11,49.11,1
20131001|2013-03-14 08:30,14,49.12,49.12,49.12,49.12,1
20131001|2013-03-14 09:30,14,49.04,49.04,49,49.03,6
20131001|2013-03-14 10:00,14,49.01,49.15,49.01,49.13,72
20131001|2013-03-14 10:30,14,49.12,49.13,49.07,49.07,16
20131001|2013-03-14 11:00,14,49.09,49.09,49.04,49.04,2
20131001|2013-03-14 11:30,14,49.04,49.07,49,49,24
20131001|2013-03-14 12:00,14,49.06,49.07,49.05,49.07,29
20131001|2013-03-14 12:30,14,49.03,49.03,48.96,48.98,181
20131001|2013-03-14 13:00,14,48.98,49.02,48.92,49.02,151
20131001|2013-03-14 13:30,14,49.2,49.27,49.2,49.27,13
20131001|2013-03-14 18:00,15,49.33,49.33,49.33,49.33,1
20131001|2013-03-14 18:30,15,49.33,49.33,49.33,49.33,5
20131001|2013-03-14 19:30,15,49.25,49.35,49.25,49.31,5
20131001|2013-03-14 20:00,15,49.37,49.37,49.33,49.33,2
20131001|2013-03-14 20:30,15,49.29,49.29,49.29,49.29,1
20131001|2013-03-14 21:00,15,49.27,49.27,49.25,49.26,5
20131001|2013-03-14 22:00,15,49.41,49.48,49.41,49.48,2
20131001|2013-03-15 06:30,15,49.6,49.6,49.6,49.6,2
20131001|2013-03-15 07:30,15,49.44,49.44,49.44,49.44,1
20131001|2013-03-15 08:30,15,49.55,49.55,49.48,49.48,9
20131001|2013-03-15 09:00,15,49.46,49.46,49.42,49.42,74
20131001|2013-03-15 09:30,15,49.45,49.53,49.45,49.53,2
20131001|2013-03-15 10:00,15,49.66,49.68,49.66,49.68,4
20131001|2013-03-15 10:30,15,49.88,49.91,49.88,49.91,2
20131001|2013-03-15 11:00,15,49.78,49.83,49.7,49.74,31
20131001|2013-03-15 11:30,15,49.79,49.82,49.69,49.69,17
20131001|2013-03-15 12:00,15,49.72,49.72,49.61,49.62,11
20131001|2013-03-15 12:30,15,49.63,49.65,49.63,49.65,6
20131001|2013-03-15 13:00,15,49.65,49.67,49.56,49.6,18
20131001|2013-03-15 13:30,15,49.59,49.69,49.59,49.66,28
20131001|2013-03-18 00:30,18,49.22,49.22,49.22,49.22,2
20131001|2013-03-18 06:00,18,49.4,49.42,49.4,49.42,5
20131001|2013-03-18 06:30,18,49.37,49.39,49.24,49.24,5
20131001|2013-03-18 09:00,18,49.46,49.46,49.46,49.46,1
20131001|2013-03-18 09:30,18,49.22,49.22,49.22,49.22,1
20131001|2013-03-18 10:00,18,49.17,49.17,49.17,49.17,1
20131001|2013-03-18 10:30,18,49.13,49.13,49.13,49.13,1
20131001|2013-03-18 11:00,18,49.11,49.13,49.08,49.09,11
20131001|2013-03-18 11:30,18,49.11,49.24,49.11,49.24,3
20131001|2013-03-18 12:00,18,49.33,49.4,49.33,49.39,10
20131001|2013-03-18 12:30,18,49.39,49.39,49.34,49.34,11
20131001|2013-03-18 13:00,18,49.44,49.5,49.43,49.49,45
20131001|2013-03-18 13:30,18,49.54,49.55,49.49,49.49,27
20131001|2013-03-18 17:30,19,49.63,49.63,49.63,49.63,1
20131001|2013-03-18 19:30,19,49.63,49.63,49.63,49.63,3
20131001|2013-03-18 20:30,19,49.55,49.55,49.55,49.55,1
20131001|2013-03-18 22:30,19,49.57,49.57,49.57,49.57,1
20131001|2013-03-19 03:30,19,49.53,49.53,49.53,49.53,16
20131001|2013-03-19 07:00,19,49.5,49.52,49.5,49.52,20
20131001|2013-03-19 08:30,19,49.26,49.26,49.26,49.26,2
20131001|2013-03-19 09:00,19,49.34,49.34,49.34,49.34,1
20131001|2013-03-19 09:30,19,49.4,49.4,49.3,49.34,11
20131001|2013-03-19 10:00,19,49.36,49.44,49.35,49.43,5
20131001|2013-03-19 10:30,19,49.47,49.52,49.47,49.52,2
20131001|2013-03-19 11:00,19,49.33,49.34,49.33,49.34,3
20131001|2013-03-19 11:30,19,49.27,49.31,49.27,49.31,8
20131001|2013-03-19 12:00,19,49.29,49.29,49.29,49.29,1
20131001|2013-03-19 12:30,19,49.18,49.18,49.15,49.15,5
20131001|2013-03-19 13:00,19,49.17,49.23,49.17,49.2,7
20131001|2013-03-19 13:30,19,49.26,49.27,49.2,49.2,6
20131001|2013-03-19 17:00,20,49.25,49.25,49.25,49.25,15
20131001|2013-03-19 18:00,20,49.4,49.4,49.4,49.4,35
20131001|2013-03-19 19:30,20,49.37,49.37,49.35,49.35,52
20131001|2013-03-20 07:00,20,49.34,49.34,49.34,49.34,1
20131001|2013-03-20 07:30,20,49.36,49.5,49.36,49.5,11
20131001|2013-03-20 08:00,20,49.54,49.58,49.52,49.52,62
20131001|2013-03-20 08:30,20,49.52,49.54,49.49,49.5,22
20131001|2013-03-20 09:00,20,49.5,49.55,49.48,49.55,9
20131001|2013-03-20 09:30,20,49.41,49.41,49.25,49.35,73
20131001|2013-03-20 10:00,20,49.45,49.66,49.45,49.63,50
20131001|2013-03-20 10:30,20,49.57,49.57,49.57,49.57,1
20131001|2013-03-20 11:00,20,49.53,49.53,49.53,49.53,2
20131001|2013-03-20 11:30,20,49.52,49.52,49.52,49.52,1
20131001|2013-03-20 12:00,20,49.51,49.52,49.45,49.45,7
20131001|2013-03-20 12:30,20,49.51,49.6,49.49,49.59,9
20131001|2013-03-20 13:00,20,49.59,49.59,49.58,49.59,11
20131001|2013-03-20 13:30,20,49.57,49.57,49.44,49.46,18
20131001|2013-03-20 19:30,21,49.71,49.71,49.71,49.71,1
20131001|2013-03-20 20:00,21,49.77,49.77,49.77,49.77,1
20131001|2013-03-21 02:30,21,49.87,49.87,49.86,49.87,7
20131001|2013-03-21 05:00,21,49.84,49.84,49.77,49.78,9
20131001|2013-03-21 05:30,21,49.84,49.85,49.84,49.85,4
20131001|2013-03-21 07:30,21,49.77,49.77,49.77,49.77,5
20131001|2013-03-21 09:00,21,49.79,49.79,49.79,49.79,3
20131001|2013-03-21 09:30,21,49.79,49.92,49.77,49.91,35
20131001|2013-03-21 10:00,21,49.94,50.04,49.92,49.93,7
20131001|2013-03-21 10:30,21,49.87,49.87,49.86,49.86,3
20131001|2013-03-21 11:00,21,49.91,49.93,49.87,49.88,84
20131001|2013-03-21 11:30,21,49.86,49.86,49.86,49.86,2
20131001|2013-03-21 12:00,21,49.86,49.86,49.86,49.86,30
20131001|2013-03-21 12:30,21,49.96,49.96,49.96,49.96,1
20131001|2013-03-21 13:30,21,49.98,50.03,49.98,50.03,3
20131001|2013-03-22 09:30,22,50.09,50.1,49.83,49.83,8
20131001|2013-03-22 10:30,22,49.67,49.67,49.67,49.67,1
20131001|2013-03-22 11:00,22,49.81,49.88,49.81,49.88,6
20131001|2013-03-22 12:00,22,49.97,50,49.97,50,2
20131001|2013-03-22 12:30,22,50.08,50.08,50.08,50.08,5
20131001|2013-03-22 13:00,22,49.98,49.98,49.98,49.98,1
20131001|2013-03-22 13:30,22,49.97,49.99,49.97,49.99,2
20131001|2013-03-24 20:00,25,50.02,50.02,50.02,50.02,1
20131001|2013-03-25 04:00,25,49.99,49.99,49.99,49.99,1
20131001|2013-03-25 04:30,25,49.89,49.89,49.89,49.89,4
20131001|2013-03-25 09:00,25,50,50.01,50,50.01,15
20131001|2013-03-25 10:30,25,49.98,50,49.98,49.99,37
20131001|2013-03-25 12:30,25,50,50.02,50,50.02,3
20131001|2013-03-25 13:30,25,50.08,50.16,50.05,50.16,7
20131001|2013-03-26 03:00,26,49.89,49.89,49.89,49.89,1
20131001|2013-03-26 08:30,26,50.03,50.03,50.02,50.02,9
20131001|2013-03-26 09:00,26,50.12,50.12,50.12,50.12,1
20131001|2013-03-26 09:30,26,50.11,50.21,50.11,50.15,59
20131001|2013-03-26 10:00,26,50.16,50.16,50.12,50.16,6
20131001|2013-03-26 10:30,26,50.42,50.49,50.37,50.45,19
20131001|2013-03-26 11:00,26,50.49,50.49,50.44,50.44,7
20131001|2013-03-26 11:30,26,50.36,50.36,50.36,50.36,2
20131001|2013-03-26 12:00,26,50.39,50.48,50.39,50.48,16
20131001|2013-03-26 12:30,26,50.5,50.5,50.48,50.49,41
20131001|2013-03-26 13:00,26,50.47,50.5,50.47,50.5,4
20131001|2013-03-26 13:30,26,50.51,50.55,50.5,50.53,19
20131001|2013-03-27 02:30,27,50.43,50.43,50.43,50.43,1
20131001|2013-03-27 06:30,27,50.52,50.53,50.52,50.53,5
20131001|2013-03-27 07:30,27,50.48,50.48,50.48,50.48,1
20131001|2013-03-27 08:00,27,50.44,50.44,50.44,50.44,4
20131001|2013-03-27 08:30,27,50.71,50.71,50.4,50.4,6
20131001|2013-03-27 09:30,27,50.47,50.48,50.47,50.48,12
20131001|2013-03-27 11:00,27,50.42,50.42,50.42,50.42,2
20131001|2013-03-27 12:00,27,50.45,50.45,50.45,50.45,4
20131001|2013-03-27 12:30,27,50.44,50.44,50.43,50.43,2
20131001|2013-03-27 13:30,27,50.37,50.39,50.37,50.39,2
20131001|2013-03-28 07:30,28,50.21,50.22,50.21,50.22,2
20131001|2013-03-28 08:00,28,50.19,50.19,50.14,50.14,7
20131001|2013-03-28 08:30,28,50.17,50.2,50.15,50.15,5
20131001|2013-03-28 09:00,28,50.24,50.25,50.16,50.16,9
20131001|2013-03-28 09:30,28,50.25,50.28,50.23,50.23,13
20131001|2013-03-28 10:00,28,50.25,50.25,50.25,50.25,7
20131001|2013-03-28 10:30,28,50.17,50.2,50.17,50.2,3
20131001|2013-03-28 11:00,28,50,50.02,49.84,50.02,35
20131001|2013-03-28 11:30,28,49.44,49.9,49.44,49.79,14
20131001|2013-03-28 12:00,28,49.74,49.74,49.74,49.74,1
20131001|2013-03-28 12:30,28,49.81,49.81,49.81,49.81,8
20131001|2013-03-28 13:00,28,49.69,49.82,49.69,49.82,8
20131001|2013-03-28 13:30,28,49.84,49.84,49.69,49.7,4
20131001|2013-04-01 03:00,1,49.43,49.46,49.43,49.46,24
20131001|2013-04-01 03:30,1,49.44,49.44,49.4,49.4,4
20131001|2013-04-01 04:00,1,49.4,49.4,49.31,49.31,12
20131001|2013-04-01 04:30,1,49.29,49.39,49.29,49.39,32
20131001|2013-04-01 05:00,1,49.4,49.4,49.39,49.4,5
20131001|2013-04-01 08:30,1,49.59,49.59,49.59,49.59,3
20131001|2013-04-01 09:00,1,49.55,49.55,49.55,49.55,5
20131001|2013-04-01 09:30,1,49.81,49.81,49.72,49.72,4
20131001|2013-04-01 10:00,1,49.86,49.86,49.86,49.86,1
20131001|2013-04-01 11:30,1,50.11,50.11,50.11,50.11,1
20131001|2013-04-01 12:00,1,50.12,50.12,50.08,50.08,2
20131001|2013-04-01 12:30,1,50.14,50.14,50.14,50.14,5
20131001|2013-04-01 13:00,1,50.15,50.15,50.15,50.15,1
20131001|2013-04-01 13:30,1,50.17,50.28,50.06,50.11,24
20131001|2013-04-01 17:00,2,50.13,50.13,50.13,50.13,1
20131001|2013-04-02 01:30,2,49.87,49.87,49.87,49.87,3
20131001|2013-04-02 06:30,2,50,50,49.97,49.97,14
20131001|2013-04-02 07:00,2,50.01,50.07,50.01,50.07,14
20131001|2013-04-02 07:30,2,50.1,50.1,50.1,50.1,2
20131001|2013-04-02 09:00,2,50.02,50.02,49.97,49.97,6
20131001|2013-04-02 09:30,2,49.9,49.94,49.64,49.65,44
20131001|2013-04-02 10:00,2,49.68,49.68,49.64,49.64,4
20131001|2013-04-02 10:30,2,49.58,49.58,49.58,49.58,5
20131001|2013-04-02 11:00,2,49.55,49.55,49.55,49.55,1
20131001|2013-04-02 11:30,2,49.54,49.54,49.54,49.54,1
20131001|2013-04-02 12:00,2,49.61,49.61,49.54,49.54,12
20131001|2013-04-02 12:30,2,49.52,49.52,49.44,49.44,15
20131001|2013-04-02 13:00,2,49.46,49.68,49.43,49.68,4
20131001|2013-04-02 13:30,2,49.68,49.68,49.53,49.62,49
20131001|2013-04-02 17:30,3,49.8,49.8,49.8,49.8,1
20131001|2013-04-02 18:30,3,49.63,49.63,49.63,49.63,1
20131001|2013-04-02 19:30,3,49.62,49.62,49.46,49.48,103
20131001|2013-04-02 20:00,3,49.45,49.45,49.45,49.45,1
20131001|2013-04-02 20:30,3,49.56,49.6,49.56,49.6,2
20131001|2013-04-02 22:30,3,49.56,49.56,49.56,49.56,1
20131001|2013-04-03 00:30,3,49.45,49.45,49.45,49.45,1
20131001|2013-04-03 01:00,3,49.58,49.58,49.58,49.58,1
20131001|2013-04-03 02:30,3,49.54,49.54,49.5,49.5,4
20131001|2013-04-03 04:30,3,49.67,49.67,49.67,49.67,2
20131001|2013-04-03 05:00,3,49.62,49.62,49.62,49.62,7
20131001|2013-04-03 06:30,3,49.67,49.67,49.64,49.67,11
20131001|2013-04-03 07:30,3,49.58,49.6,49.56,49.58,41
20131001|2013-04-03 08:00,3,49.62,49.62,49.58,49.58,9
20131001|2013-04-03 08:30,3,49.63,49.64,49.57,49.6,19
20131001|2013-04-03 09:00,3,49.68,49.75,49.68,49.75,79
20131001|2013-04-03 09:30,3,49.71,49.75,49.55,49.68,83
20131001|2013-04-03 10:00,3,49.65,49.65,49.56,49.56,85
20131001|2013-04-03 10:30,3,49.56,49.63,49.51,49.63,101
20131001|2013-04-03 11:00,3,49.57,49.6,49.47,49.5,38
20131001|2013-04-03 11:30,3,49.43,49.43,49.43,49.43,1
20131001|2013-04-03 12:00,3,49.42,49.42,49.3,49.35,27
20131001|2013-04-03 12:30,3,49.34,49.37,49.34,49.35,5
20131001|2013-04-03 13:00,3,49.34,49.46,49.32,49.42,18
20131001|2013-04-03 13:30,3,49.4,49.41,49.21,49.22,160
20131001|2013-04-03 17:00,4,49.22,49.22,49.21,49.21,3
20131001|2013-04-03 20:00,4,49.12,49.12,49.12,49.12,11
20131001|2013-04-03 20:30,4,49.12,49.12,49.12,49.12,2
20131001|2013-04-03 21:00,4,49.12,49.12,49.12,49.12,24
20131001|2013-04-04 07:00,4,49.35,49.35,49.35,49.35,1
20131001|2013-04-04 07:30,4,49.23,49.23,49.22,49.22,2
20131001|2013-04-04 08:00,4,49.1,49.1,49,49.03,73
20131001|2013-04-04 08:30,4,49.04,49.04,49,49.01,8
20131001|2013-04-04 09:00,4,48.99,48.99,48.99,48.99,2
20131001|2013-04-04 09:30,4,48.99,48.99,48.75,48.75,82
20131001|2013-04-04 10:00,4,48.61,48.76,48.52,48.73,88
20131001|2013-04-04 10:30,4,48.78,48.79,48.67,48.79,88
20131001|2013-04-04 11:00,4,48.72,48.72,48.6,48.6,26
20131001|2013-04-04 11:30,4,48.66,48.66,48.55,48.56,100
20131001|2013-04-04 12:00,4,48.6,48.62,48.54,48.54,16
20131001|2013-04-04 12:30,4,48.54,48.54,48.45,48.49,387
20131001|2013-04-04 13:00,4,48.61,48.73,48.61,48.71,25
20131001|2013-04-04 13:30,4,48.65,48.8,48.65,48.76,74
20131001|2013-04-04 17:00,5,48.71,48.73,48.71,48.73,6
20131001|2013-04-04 19:30,5,48.69,48.69,48.69,48.69,1
20131001|2013-04-04 21:00,5,48.5,48.5,48.5,48.5,1
20131001|2013-04-05 02:00,5,48.73,48.73,48.73,48.73,1
20131001|2013-04-05 04:30,5,48.64,48.64,48.56,48.56,3
20131001|2013-04-05 07:00,5,48.49,48.49,48.49,48.49,1
20131001|2013-04-05 07:30,5,48.46,48.47,48.46,48.47,2
20131001|2013-04-05 08:00,5,48.58,48.65,48.58,48.65,11
20131001|2013-04-05 08:30,5,48.84,48.84,48.76,48.79,8
20131001|2013-04-05 09:00,5,48.8,48.88,48.8,48.87,78
20131001|2013-04-05 09:30,5,48.71,48.72,48.71,48.72,2
20131001|2013-04-05 10:00,5,48.77,48.78,48.77,48.78,10
20131001|2013-04-05 10:30,5,48.74,48.74,48.74,48.74,5
20131001|2013-04-05 11:00,5,48.69,48.69,48.59,48.59,19
20131001|2013-04-05 11:30,5,48.6,48.6,48.55,48.6,92
20131001|2013-04-05 12:00,5,48.64,48.67,48.64,48.65,9
20131001|2013-04-05 12:30,5,48.69,48.69,48.67,48.67,6
20131001|2013-04-05 13:00,5,48.67,48.67,48.55,48.6,16
20131001|2013-04-05 13:30,5,48.59,48.9,48.55,48.89,88
20131001|2013-04-07 19:00,8,48.87,48.94,48.87,48.94,6
20131001|2013-04-07 19:30,8,49,49.06,49,49.06,6
20131001|2013-04-07 20:30,8,49.17,49.17,49.17,49.17,1
20131001|2013-04-08 03:30,8,49.21,49.21,49.21,49.21,1
20131001|2013-04-08 06:30,8,49.34,49.34,49.34,49.34,3
20131001|2013-04-08 07:30,8,49.21,49.21,49.21,49.21,1
20131001|2013-04-08 08:30,8,49.18,49.18,49.17,49.17,3
20131001|2013-04-08 09:00,8,49.29,49.3,49.22,49.22,3
20131001|2013-04-08 09:30,8,49.29,49.38,49.29,49.38,9
20131001|2013-04-08 10:00,8,49.44,49.44,49.41,49.42,9
20131001|2013-04-08 10:30,8,49.38,49.38,49.27,49.27,24
20131001|2013-04-08 11:00,8,49.38,49.38,49.38,49.38,2
20131001|2013-04-08 11:30,8,49.44,49.44,49.44,49.44,2
20131001|2013-04-08 12:00,8,49.41,49.41,49.41,49.41,3
20131001|2013-04-08 12:30,8,49.38,49.47,49.38,49.47,5
20131001|2013-04-08 13:00,8,49.5,49.54,49.43,49.52,34
20131001|2013-04-08 19:00,9,49.48,49.48,49.48,49.48,1
20131001|2013-04-08 19:30,9,49.45,49.45,49.45,49.45,1
20131001|2013-04-08 20:00,9,49.42,49.42,49.42,49.42,1
20131001|2013-04-08 21:30,9,49.52,49.59,49.52,49.59,4
20131001|2013-04-08 22:00,9,49.61,49.62,49.58,49.58,3
20131001|2013-04-09 02:30,9,49.48,49.48,49.48,49.48,1
20131001|2013-04-09 03:30,9,49.62,49.62,49.61,49.61,5
20131001|2013-04-09 09:00,9,49.48,49.48,49.48,49.48,2
20131001|2013-04-09 09:30,9,49.55,49.55,49.43,49.44,13
20131001|2013-04-09 10:00,9,49.46,49.46,49.37,49.39,10
20131001|2013-04-09 10:30,9,49.46,49.46,49.41,49.43,23
20131001|2013-04-09 11:00,9,49.48,49.56,49.48,49.56,6
20131001|2013-04-09 11:30,9,49.56,49.56,49.56,49.56,4
20131001|2013-04-09 12:00,9,49.51,49.54,49.51,49.54,6
20131001|2013-04-09 12:30,9,49.6,49.61,49.6,49.61,2
20131001|2013-04-09 13:00,9,49.75,49.99,49.75,49.99,15
20131001|2013-04-10 03:00,10,49.91,49.91,49.86,49.86,8
20131001|2013-04-10 03:30,10,49.81,49.83,49.76,49.76,29
20131001|2013-04-10 04:00,10,49.84,49.84,49.84,49.84,2
20131001|2013-04-10 05:00,10,49.87,49.88,49.87,49.88,10
20131001|2013-04-10 05:30,10,49.85,49.86,49.84,49.84,29
20131001|2013-04-10 08:30,10,49.92,49.92,49.82,49.91,16
20131001|2013-04-10 09:00,10,49.9,49.94,49.9,49.94,4
20131001|2013-04-10 09:30,10,49.89,49.89,49.87,49.87,2
20131001|2013-04-10 10:00,10,49.86,49.86,49.71,49.71,7
20131001|2013-04-10 10:30,10,49.75,49.75,49.75,49.75,1
20131001|2013-04-10 11:00,10,49.86,49.98,49.8,49.8,8
20131001|2013-04-10 12:00,10,49.69,49.69,49.69,49.69,3
20131001|2013-04-10 12:30,10,49.64,49.75,49.61,49.75,16
20131001|2013-04-10 13:00,10,49.77,49.99,49.77,49.99,26
20131001|2013-04-10 19:00,11,49.96,49.96,49.96,49.96,5
20131001|2013-04-10 20:00,11,50,50,49.98,49.98,6
20131001|2013-04-11 01:30,11,49.72,49.72,49.72,49.72,2
20131001|2013-04-11 05:00,11,49.66,49.77,49.66,49.77,11
20131001|2013-04-11 08:30,11,49.77,49.77,49.75,49.75,9
20131001|2013-04-11 09:00,11,49.9,49.9,49.9,49.9,1
20131001|2013-04-11 10:00,11,49.62,49.62,49.62,49.62,1
20131001|2013-04-11 11:00,11,49.64,49.64,49.64,49.64,2
20131001|2013-04-11 12:00,11,49.77,49.77,49.77,49.77,9
20131001|2013-04-11 13:00,11,49.73,49.81,49.56,49.56,60
20131001|2013-04-12 04:30,12,49.78,49.78,49.78,49.78,13
20131001|2013-04-12 05:00,12,49.68,49.68,49.68,49.68,1
20131001|2013-04-12 05:30,12,49.68,49.68,49.64,49.65,12
20131001|2013-04-12 09:00,12,49.38,49.38,49.38,49.38,11
20131001|2013-04-12 09:30,12,49.38,49.47,49.33,49.33,23
20131001|2013-04-12 10:00,12,49.32,49.32,49,49.16,98
20131001|2013-04-12 10:30,12,49.22,49.23,49.16,49.17,32
20131001|2013-04-12 11:00,12,49.28,49.3,49.27,49.27,5
20131001|2013-04-12 11:30,12,49.19,49.38,49.19,49.38,83
20131001|2013-04-12 12:00,12,49.34,49.34,49.22,49.23,23
20131001|2013-04-12 12:30,12,49.24,49.4,49.22,49.39,12
20131001|2013-04-12 13:00,12,49.36,49.41,49.16,49.29,24
20131001|2013-04-14 19:00,15,48.98,49.13,48.98,49.13,7
20131001|2013-04-14 19:30,15,49.14,49.14,49.14,49.14,1
20131001|2013-04-14 20:30,15,49.06,49.09,48.97,48.97,17
20131001|2013-04-14 21:00,15,48.95,48.96,48.95,48.96,3
20131001|2013-04-14 21:30,15,48.95,48.96,48.89,48.89,19
20131001|2013-04-15 00:30,15,48.85,48.85,48.82,48.82,5
20131001|2013-04-15 01:00,15,48.82,48.82,48.82,48.82,1
20131001|2013-04-15 02:00,15,48.76,48.78,48.76,48.77,5
20131001|2013-04-15 02:30,15,48.85,48.85,48.85,48.85,3
20131001|2013-04-15 03:30,15,49.01,49.01,49.01,49.01,2
20131001|2013-04-15 04:00,15,48.94,48.94,48.92,48.92,9
20131001|2013-04-15 04:30,15,48.89,48.89,48.89,48.89,2
20131001|2013-04-15 06:00,15,48.82,48.85,48.82,48.85,7
20131001|2013-04-15 06:30,15,48.82,48.93,48.82,48.93,3
20131001|2013-04-15 07:00,15,48.92,48.92,48.91,48.91,2
20131001|2013-04-15 09:00,15,49.09,49.09,49.09,49.09,2
20131001|2013-04-15 09:30,15,49.05,49.26,49.05,49.19,29
20131001|2013-04-15 10:00,15,49.14,49.14,48.95,48.95,6
20131001|2013-04-15 10:30,15,48.89,48.95,48.84,48.84,16
20131001|2013-04-15 11:00,15,48.89,48.89,48.68,48.81,38
20131001|2013-04-15 11:30,15,48.84,48.84,48.84,48.84,3
20131001|2013-04-15 12:00,15,48.71,48.71,48.71,48.71,1
20131001|2013-04-15 12:30,15,48.56,48.56,48.47,48.49,24
20131001|2013-04-15 13:00,15,48.45,48.45,48.11,48.11,61
20131001|2013-04-15 19:30,16,48.19,48.2,48.19,48.2,4
20131001|2013-04-15 20:00,16,48.06,48.1,48.06,48.1,9
20131001|2013-04-15 23:30,16,48.54,48.54,48.54,48.54,1
20131001|2013-04-16 00:30,16,48.66,48.66,48.66,48.66,1
20131001|2013-04-16 08:30,16,48.5,48.54,48.46,48.54,9
20131001|2013-04-16 09:00,16,48.64,48.78,48.6,48.6,32
20131001|2013-04-16 09:30,16,48.61,48.61,48.45,48.45,22
20131001|2013-04-16 10:00,16,48.46,48.47,48.41,48.47,11
20131001|2013-04-16 10:30,16,48.46,48.7,48.46,48.65,38
20131001|2013-04-16 11:00,16,48.69,48.7,48.63,48.65,212
20131001|2013-04-16 11:30,16,48.58,48.6,48.57,48.6,15
20131001|2013-04-16 12:00,16,48.65,48.9,48.65,48.85,61
20131001|2013-04-16 12:30,16,48.91,48.97,48.91,48.92,26
20131001|2013-04-16 13:00,16,48.87,48.87,48.7,48.86,20
20131001|2013-04-16 19:00,17,48.83,48.89,48.83,48.88,5
20131001|2013-04-16 20:00,17,48.9,48.92,48.89,48.89,8
20131001|2013-04-16 20:30,17,48.88,48.88,48.88,48.88,1
20131001|2013-04-16 21:00,17,48.88,48.92,48.88,48.88,3
20131001|2013-04-17 00:30,17,48.75,48.75,48.68,48.68,67
20131001|2013-04-17 03:00,17,48.68,48.68,48.68,48.68,1
20131001|2013-04-17 03:30,17,48.69,48.73,48.69,48.73,10
20131001|2013-04-17 04:00,17,48.71,48.71,48.71,48.71,2
20131001|2013-04-17 04:30,17,48.71,48.71,48.66,48.67,5
20131001|2013-04-17 06:30,17,48.66,48.66,48.63,48.64,6
20131001|2013-04-17 07:00,17,48.62,48.62,48.49,48.49,5
20131001|2013-04-17 07:30,17,48.48,48.48,48.48,48.48,1
20131001|2013-04-17 08:30,17,48.61,48.61,48.49,48.49,3
20131001|2013-04-17 09:00,17,48.43,48.54,48.42,48.52,11
20131001|2013-04-17 09:30,17,48.44,48.48,48.39,48.39,43
20131001|2013-04-17 10:00,17,48.45,48.62,48.45,48.58,17
20131001|2013-04-17 10:30,17,48.62,48.67,48.59,48.67,19
20131001|2013-04-17 11:00,17,48.66,48.66,48.66,48.66,1
20131001|2013-04-17 11:30,17,48.63,48.81,48.63,48.81,13
20131001|2013-04-17 12:00,17,48.85,49.33,48.85,49.09,129
20131001|2013-04-17 12:30,17,49.08,49.18,49.06,49.15,29
20131001|2013-04-17 13:00,17,49.13,49.2,49.05,49.07,111
20131001|2013-04-17 19:00,18,48.93,48.93,48.93,48.93,1
20131001|2013-04-17 20:00,18,48.85,48.85,48.85,48.85,1
20131001|2013-04-18 01:30,18,48.76,48.76,48.76,48.76,1
20131001|2013-04-18 02:30,18,48.92,48.92,48.92,48.92,1
20131001|2013-04-18 05:30,18,49.01,49.01,49.01,49.01,1
20131001|2013-04-18 06:30,18,49.16,49.24,49.16,49.24,4
20131001|2013-04-18 08:30,18,49.25,49.41,49.23,49.28,39
20131001|2013-04-18 09:00,18,49.33,49.34,49.33,49.34,2
20131001|2013-04-18 09:30,18,49.32,49.32,49.19,49.19,7
20131001|2013-04-18 10:00,18,49.4,49.4,49.34,49.34,16
20131001|2013-04-18 10:30,18,49.17,49.17,49.12,49.13,11
20131001|2013-04-18 11:00,18,49.07,49.07,49.04,49.04,3
20131001|2013-04-18 11:30,18,49,49.07,49,49.07,85
20131001|2013-04-18 12:00,18,49.12,49.12,49.07,49.07,6
20131001|2013-04-18 13:00,18,49.12,49.12,49.12,49.12,1
20131001|2013-04-18 20:30,19,49.26,49.26,49.26,49.26,2
20131001|2013-04-19 01:30,19,49.18,49.18,49.15,49.15,4
20131001|2013-04-19 02:00,19,49.05,49.06,49.05,49.05,6
20131001|2013-04-19 03:00,19,49.11,49.11,49.07,49.07,3
20131001|2013-04-19 03:30,19,49.06,49.1,49.06,49.1,3
20131001|2013-04-19 06:30,19,48.86,48.9,48.86,48.9,4
20131001|2013-04-19 07:00,19,48.95,48.95,48.87,48.87,8
20131001|2013-04-19 07:30,19,48.87,48.88,48.85,48.88,6
20131001|2013-04-19 08:30,19,48.91,48.95,48.75,48.95,72
20131001|2013-04-19 09:00,19,49,49,48.81,48.92,25
20131001|2013-04-19 09:30,19,48.75,48.77,48.55,48.58,73
20131001|2013-04-19 10:00,19,48.58,48.58,48.53,48.58,9
20131001|2013-04-19 10:30,19,48.65,48.65,48.55,48.57,10
20131001|2013-04-19 11:00,19,48.6,48.72,48.59,48.71,7
20131001|2013-04-19 11:30,19,48.72,48.91,48.7,48.88,52
20131001|2013-04-19 12:00,19,48.9,48.92,48.76,48.77,39
20131001|2013-04-19 12:30,19,48.73,48.73,48.67,48.67,27
20131001|2013-04-19 13:00,19,48.64,48.68,48.52,48.65,30
20131001|2013-04-21 19:00,22,48.51,48.51,48.27,48.27,15
20131001|2013-04-21 21:00,22,48.3,48.3,48.3,48.3,1
20131001|2013-04-21 22:30,22,48.28,48.28,48.28,48.28,3
20131001|2013-04-22 01:30,22,48.09,48.09,48.05,48.06,15
20131001|2013-04-22 02:00,22,48.08,48.08,48.03,48.03,6
20131001|2013-04-22 02:30,22,48,48,48,48,5
20131001|2013-04-22 04:30,22,48.11,48.11,48.11,48.11,3
20131001|2013-04-22 05:00,22,48.12,48.14,48.12,48.14,16
20131001|2013-04-22 05:30,22,48.2,48.2,48.2,48.2,3
20131001|2013-04-22 07:00,22,48.16,48.2,48.16,48.19,18
20131001|2013-04-22 07:30,22,48.17,48.17,48.1,48.1,2
20131001|2013-04-22 08:30,22,48.09,48.16,47.88,48.06,71
20131001|2013-04-22 09:00,22,47.93,47.98,47.92,47.95,14
20131001|2013-04-22 09:30,22,47.95,48.05,47.94,47.97,31
20131001|2013-04-22 10:00,22,47.93,47.95,47.92,47.92,7
20131001|2013-04-22 11:00,22,47.94,48,47.93,47.98,14
20131001|2013-04-22 11:30,22,48.01,48.05,48.01,48.05,31
20131001|2013-04-22 12:00,22,47.97,48.06,47.97,48.06,16
20131001|2013-04-22 12:30,22,48.07,48.11,48,48.01,55
20131001|2013-04-22 13:00,22,48.01,48.12,47.98,48.03,56
20131001|2013-04-22 19:00,23,48.07,48.07,48.07,48.07,1
20131001|2013-04-22 20:00,23,48.12,48.15,47.94,47.97,6
20131001|2013-04-23 00:00,23,48.09,48.09,48.09,48.09,1
20131001|2013-04-23 00:30,23,48.06,48.06,48.06,48.06,1
20131001|2013-04-23 01:30,23,48.16,48.16,48.16,48.16,4
20131001|2013-04-23 02:00,23,48.16,48.16,48.16,48.16,5
20131001|2013-04-23 02:30,23,48.05,48.07,48.05,48.07,11
20131001|2013-04-23 03:00,23,48.07,48.08,48.04,48.05,13
20131001|2013-04-23 03:30,23,48.03,48.04,47.84,47.85,72
20131001|2013-04-23 04:00,23,47.89,47.91,47.89,47.89,3
20131001|2013-04-23 04:30,23,47.87,47.87,47.83,47.83,2
20131001|2013-04-23 05:00,23,47.81,47.81,47.81,47.81,1
20131001|2013-04-23 05:30,23,47.8,47.94,47.8,47.94,5
20131001|2013-04-23 06:00,23,47.88,47.88,47.88,47.88,3
20131001|2013-04-23 06:30,23,48,48,48,48,1
20131001|2013-04-23 07:00,23,47.92,47.93,47.87,47.87,7
20131001|2013-04-23 08:30,23,47.77,47.91,47.72,47.78,133
20131001|2013-04-23 09:00,23,47.76,47.77,47.57,47.59,146
20131001|2013-04-23 09:30,23,47.62,47.75,47.59,47.59,58
20131001|2013-04-23 10:00,23,47.59,47.78,47.59,47.76,25
20131001|2013-04-23 10:30,23,47.79,47.96,47.79,47.96,14
20131001|2013-04-23 11:00,23,48,48.03,47.96,47.96,12
20131001|2013-04-23 11:30,23,48,48.05,48,48.05,67
20131001|2013-04-23 12:30,23,47.93,47.98,47.89,47.98,67
20131001|2013-04-23 13:00,23,47.97,47.97,47.81,47.87,6
20131001|2013-04-23 19:00,24,47.8,47.8,47.79,47.79,4
20131001|2013-04-23 20:00,24,47.97,47.97,47.97,47.97,1
20131001|2013-04-23 20:30,24,47.76,47.76,47.76,47.76,1
20131001|2013-04-23 21:30,24,47.73,47.73,47.71,47.71,5
20131001|2013-04-23 22:00,24,47.71,47.71,47.71,47.71,2
20131001|2013-04-23 23:00,24,47.71,47.71,47.71,47.71,3
20131001|2013-04-24 00:30,24,47.71,47.71,47.71,47.71,1
20131001|2013-04-24 01:00,24,47.73,47.73,47.73,47.73,1
20131001|2013-04-24 01:30,24,47.71,47.71,47.71,47.71,2
20131001|2013-04-24 02:30,24,47.79,47.86,47.78,47.86,8
20131001|2013-04-24 05:00,24,47.97,47.97,47.97,47.97,2
20131001|2013-04-24 06:00,24,47.95,47.95,47.95,47.95,2
20131001|2013-04-24 07:30,24,47.91,47.91,47.91,47.91,1
20131001|2013-04-24 08:30,24,47.92,47.99,47.8,47.82,36
20131001|2013-04-24 09:00,24,47.88,47.94,47.88,47.94,8
20131001|2013-04-24 09:30,24,47.95,48,47.77,47.99,80
20131001|2013-04-24 10:00,24,47.98,48,47.94,47.94,30
20131001|2013-04-24 10:30,24,48.06,48.15,47.98,47.98,64
20131001|2013-04-24 11:00,24,48.05,48.1,47.97,47.97,88
20131001|2013-04-24 11:30,24,48.08,48.08,47.88,47.95,27
20131001|2013-04-24 12:00,24,47.94,48.05,47.94,47.99,14
20131001|2013-04-24 12:30,24,47.94,48.11,47.9,48.1,24
20131001|2013-04-24 13:00,24,48.05,48.16,48.05,48.12,65
20131001|2013-04-24 19:00,25,48.24,48.24,48.24,48.24,2
20131001|2013-04-24 19:30,25,48.28,48.28,48.28,48.28,2
20131001|2013-04-24 20:00,25,48.51,48.51,48.5,48.5,2
20131001|2013-04-25 03:30,25,48.37,48.41,48.36,48.38,11
20131001|2013-04-25 04:30,25,48.39,48.39,48.36,48.36,3
20131001|2013-04-25 05:30,25,48.42,48.42,48.42,48.42,2
20131001|2013-04-25 06:00,25,48.37,48.37,48.37,48.37,1
20131001|2013-04-25 06:30,25,48.37,48.39,48.37,48.37,8
20131001|2013-04-25 07:00,25,48.37,48.41,48.36,48.4,36
20131001|2013-04-25 07:30,25,48.42,48.48,48.37,48.44,10
20131001|2013-04-25 08:30,25,48.49,48.55,48.33,48.33,42
20131001|2013-04-25 09:00,25,48.35,48.37,48.25,48.36,65
20131001|2013-04-25 09:30,25,48.44,48.56,48.4,48.45,169
20131001|2013-04-25 10:00,25,48.46,48.53,48.44,48.45,61
20131001|2013-04-25 10:30,25,48.49,48.49,48.44,48.48,9
20131001|2013-04-25 11:00,25,48.46,48.46,48.26,48.37,27
20131001|2013-04-25 11:30,25,48.38,48.43,48.35,48.41,42
20131001|2013-04-25 12:00,25,48.41,48.54,48.38,48.45,32
20131001|2013-04-25 12:30,25,48.38,48.4,48.36,48.39,11
20131001|2013-04-25 13:00,25,48.36,48.59,48.35,48.54,70
20131001|2013-04-25 19:00,26,48.5,48.53,48.38,48.38,9
20131001|2013-04-25 19:30,26,48.4,48.42,48.36,48.41,17
20131001|2013-04-25 20:00,26,48.42,48.47,48.41,48.47,12
20131001|2013-04-25 21:00,26,48.29,48.31,48.28,48.28,4
20131001|2013-04-25 21:30,26,48.27,48.36,48.26,48.36,7
20131001|2013-04-25 22:00,26,48.3,48.3,48.3,48.3,1
20131001|2013-04-26 00:30,26,48.46,48.48,48.46,48.48,2
20131001|2013-04-26 01:00,26,48.48,48.57,48.48,48.55,5
20131001|2013-04-26 01:30,26,48.57,48.57,48.53,48.53,2
20131001|2013-04-26 02:30,26,48.44,48.44,48.44,48.44,1
20131001|2013-04-26 03:00,26,48.32,48.32,48.32,48.32,2
20131001|2013-04-26 03:30,26,48.24,48.24,48.18,48.18,8
20131001|2013-04-26 04:00,26,48.15,48.15,48.15,48.15,2
20131001|2013-04-26 07:00,26,48.19,48.2,48.17,48.2,4
20131001|2013-04-26 08:30,26,48.25,48.29,48.15,48.2,42
20131001|2013-04-26 09:00,26,48.23,48.39,48.23,48.38,14
20131001|2013-04-26 09:30,26,48.31,48.49,48.22,48.49,139
20131001|2013-04-26 10:00,26,48.45,49.17,48.45,48.83,191
20131001|2013-04-26 10:30,26,48.78,48.78,48.42,48.56,85
20131001|2013-04-26 11:00,26,48.54,48.6,48.45,48.54,49
20131001|2013-04-26 11:30,26,48.56,48.62,48.48,48.5,48
20131001|2013-04-26 12:00,26,48.46,48.59,48.42,48.45,50
20131001|2013-04-26 12:30,26,48.52,48.52,48.44,48.47,10
20131001|2013-04-26 13:00,26,48.44,48.55,48.35,48.54,85
20131001|2013-04-28 19:00,29,48.62,48.77,48.62,48.75,9
20131001|2013-04-28 19:30,29,48.75,48.76,48.75,48.76,2
20131001|2013-04-28 20:00,29,48.69,48.69,48.69,48.69,1
20131001|2013-04-28 20:30,29,48.75,48.75,48.75,48.75,1
20131001|2013-04-28 21:00,29,48.77,48.77,48.77,48.77,1
20131001|2013-04-28 21:30,29,48.75,48.75,48.73,48.73,8
20131001|2013-04-28 22:00,29,48.7,48.7,48.68,48.68,2
20131001|2013-04-28 22:30,29,48.69,48.69,48.68,48.68,2
20131001|2013-04-28 23:00,29,48.64,48.64,48.64,48.64,1
20131001|2013-04-28 23:30,29,48.64,48.67,48.64,48.67,5
20131001|2013-04-29 00:00,29,48.56,48.59,48.56,48.57,3
20131001|2013-04-29 02:30,29,48.32,48.32,48.32,48.32,2
20131001|2013-04-29 03:00,29,48.31,48.31,48.26,48.26,3
20131001|2013-04-29 03:30,29,48.25,48.25,48.21,48.21,39
20131001|2013-04-29 04:00,29,48.15,48.15,48.06,48.06,80
20131001|2013-04-29 04:30,29,48.09,48.11,48.09,48.11,3
20131001|2013-04-29 05:00,29,48.16,48.16,48.15,48.16,4
20131001|2013-04-29 05:30,29,48.1,48.11,48.09,48.11,10
20131001|2013-04-29 06:00,29,48.15,48.15,48.08,48.08,3
20131001|2013-04-29 07:00,29,48.11,48.11,48.11,48.11,1
20131001|2013-04-29 07:30,29,48.15,48.15,48.09,48.09,7
20131001|2013-04-29 08:30,29,48.25,48.38,48.15,48.27,45
20131001|2013-04-29 09:00,29,48.23,48.23,48.2,48.21,8
20131001|2013-04-29 09:30,29,48.14,48.31,48.04,48.27,65
20131001|2013-04-29 10:00,29,48.3,48.46,48.27,48.39,24
20131001|2013-04-29 10:30,29,48.28,48.54,48.28,48.37,25
20131001|2013-04-29 11:00,29,48.32,48.52,48.26,48.49,78
20131001|2013-04-29 11:30,29,48.41,48.67,48.41,48.44,36
20131001|2013-04-29 12:00,29,48.44,48.52,48.44,48.52,42
20131001|2013-04-29 12:30,29,48.46,48.46,48.41,48.42,6
20131001|2013-04-29 13:00,29,48.45,48.76,48.45,48.74,70
20131001|2013-04-30 06:30,30,48.71,48.71,48.68,48.68,10
20131001|2013-04-30 07:00,30,48.64,48.65,48.58,48.64,13
20131001|2013-04-30 08:30,30,48.6,48.6,48.42,48.47,48
20131001|2013-04-30 09:00,30,48.45,48.57,48.44,48.57,42
20131001|2013-04-30 09:30,30,48.56,48.62,48.42,48.43,59
20131001|2013-04-30 10:00,30,48.43,48.43,48.32,48.37,14
20131001|2013-04-30 10:30,30,48.37,48.58,48.37,48.57,67
20131001|2013-04-30 11:00,30,48.59,48.66,48.59,48.6,65
20131001|2013-04-30 11:30,30,48.61,48.61,48.55,48.57,98
20131001|2013-04-30 12:00,30,48.58,48.69,48.58,48.62,72
20131001|2013-04-30 12:30,30,48.58,48.58,48.32,48.32,50
20131001|2013-04-30 13:00,30,48.33,48.63,48.26,48.56,59
20131001|2013-04-30 19:00,1,48.49,48.49,48.4,48.4,4
20131001|2013-04-30 19:30,1,48.32,48.32,48.24,48.24,3
20131001|2013-04-30 21:00,1,48.25,48.25,48.25,48.25,1
20131001|2013-04-30 21:30,1,48.22,48.28,48.22,48.28,5
20131001|2013-05-01 02:00,1,48.32,48.32,48.24,48.24,4
20131001|2013-05-01 02:30,1,48.3,48.3,48.3,48.3,3
20131001|2013-05-01 03:30,1,48.12,48.12,48.12,48.12,2
20131001|2013-05-01 05:30,1,48.12,48.12,48.12,48.12,2
20131001|2013-05-01 06:30,1,47.95,47.95,47.95,47.95,2
20131001|2013-05-01 07:00,1,47.99,47.99,47.93,47.94,4
20131001|2013-05-01 08:30,1,47.81,47.93,47.79,47.91,34
20131001|2013-05-01 09:00,1,48,48.01,47.88,47.92,17
20131001|2013-05-01 09:30,1,47.87,47.87,47.76,47.78,15
20131001|2013-05-01 10:00,1,47.74,47.81,47.61,47.81,37
20131001|2013-05-01 10:30,1,47.85,47.88,47.85,47.88,2
20131001|2013-05-01 11:00,1,47.98,48.1,47.97,47.98,34
20131001|2013-05-01 11:30,1,48.03,48.08,48,48.02,20
20131001|2013-05-01 12:00,1,48.04,48.05,47.98,47.98,11
20131001|2013-05-01 12:30,1,48.07,48.4,48.07,48.37,32
20131001|2013-05-01 13:00,1,48.35,48.37,48.13,48.21,85
20131001|2013-05-01 20:00,2,48.12,48.14,48.07,48.07,5
20131001|2013-05-01 20:30,2,48.14,48.14,48.14,48.14,4
20131001|2013-05-01 21:30,2,48.04,48.04,48.02,48.02,3
20131001|2013-05-01 22:00,2,48,48,48,48,1
20131001|2013-05-01 22:30,2,48,48,48,48,1
20131001|2013-05-01 23:00,2,48.03,48.03,48.03,48.03,1
20131001|2013-05-02 01:00,2,48.12,48.12,48.12,48.12,1
20131001|2013-05-02 01:30,2,48.11,48.11,48.11,48.11,3
20131001|2013-05-02 02:00,2,48.16,48.16,48.16,48.16,1
20131001|2013-05-02 03:00,2,48.16,48.16,48.16,48.16,4
20131001|2013-05-02 03:30,2,48.16,48.16,48.16,48.16,1
20131001|2013-05-02 04:00,2,48.15,48.17,48.15,48.17,2
20131001|2013-05-02 04:30,2,48.07,48.07,48.05,48.05,2
20131001|2013-05-02 05:00,2,48,48,47.98,47.98,5
20131001|2013-05-02 05:30,2,48.08,48.08,48.08,48.08,5
20131001|2013-05-02 06:00,2,48.14,48.14,48.14,48.14,1
20131001|2013-05-02 06:30,2,48.1,48.25,48.1,48.25,6
20131001|2013-05-02 07:00,2,48.26,48.26,48.25,48.25,3
20131001|2013-05-02 07:30,2,48.22,48.22,48.22,48.22,2
20131001|2013-05-02 08:30,2,48.18,48.18,48.06,48.06,9
20131001|2013-05-02 09:00,2,48,48.07,47.86,47.89,72
20131001|2013-05-02 09:30,2,47.83,47.88,47.71,47.8,60
20131001|2013-05-02 10:00,2,47.75,47.8,47.69,47.8,78
20131001|2013-05-02 10:30,2,47.76,47.88,47.67,47.88,118
20131001|2013-05-02 11:00,2,47.9,47.96,47.88,47.96,45
20131001|2013-05-02 11:30,2,48,48.11,48,48.03,22
20131001|2013-05-02 12:00,2,48.02,48.02,48.02,48.02,6
20131001|2013-05-02 12:30,2,48.06,48.06,48.06,48.06,5
20131001|2013-05-02 13:00,2,48.03,48.03,47.75,47.78,237
20131001|2013-05-02 19:00,3,47.87,47.87,47.83,47.83,2
20131001|2013-05-02 20:00,3,47.95,47.95,47.95,47.95,2
20131001|2013-05-03 03:00,3,48.06,48.06,48.06,48.06,1
20131001|2013-05-03 05:30,3,48.11,48.11,48.08,48.08,5
20131001|2013-05-03 06:00,3,48.11,48.11,48.1,48.1,4
20131001|2013-05-03 07:30,3,48.12,48.12,48.12,48.12,1
20131001|2013-05-03 08:30,3,48.14,48.14,47.99,48.03,23
20131001|2013-05-03 09:00,3,48,48.2,48,48.13,56
20131001|2013-05-03 09:30,3,48.13,48.37,48.11,48.37,56
20131001|2013-05-03 10:00,3,48.27,48.29,48.26,48.26,7
20131001|2013-05-03 10:30,3,48.26,48.26,48.26,48.26,1
20131001|2013-05-03 11:00,3,48.22,48.22,48.22,48.22,1
20131001|2013-05-03 11:30,3,48.3,48.3,48.27,48.3,59
20131001|2013-05-03 12:00,3,48.45,48.45,48.44,48.44,5
20131001|2013-05-03 12:30,3,48.34,48.37,48.28,48.34,113
20131001|2013-05-03 13:00,3,48.28,48.49,48.22,48.42,109
20131001|2013-05-05 19:00,6,48.42,48.42,48.08,48.1,45
20131001|2013-05-05 20:00,6,48.25,48.25,48.25,48.25,1
20131001|2013-05-05 20:30,6,48.23,48.27,48.23,48.27,3
20131001|2013-05-05 21:00,6,48.31,48.31,48.31,48.31,1
20131001|2013-05-05 21:30,6,48.28,48.28,48.28,48.28,1
20131001|2013-05-05 22:00,6,48.28,48.28,48.28,48.28,1
20131001|2013-05-06 01:30,6,48.53,48.53,48.53,48.53,1
20131001|2013-05-06 02:30,6,48.64,48.64,48.64,48.64,1
20131001|2013-05-06 03:00,6,48.73,48.81,48.73,48.78,13
20131001|2013-05-06 04:00,6,48.73,48.73,48.73,48.73,5
20131001|2013-05-06 04:30,6,48.75,48.75,48.69,48.7,150
20131001|2013-05-06 05:00,6,48.67,48.67,48.67,48.67,2
20131001|2013-05-06 06:00,6,48.5,48.6,48.5,48.6,7
20131001|2013-05-06 06:30,6,48.43,48.43,48.43,48.43,1
20131001|2013-05-06 07:00,6,48.46,48.46,48.46,48.46,1
20131001|2013-05-06 08:30,6,48.43,48.49,48.34,48.35,31
20131001|2013-05-06 09:00,6,48.34,48.34,48.23,48.31,69
20131001|2013-05-06 09:30,6,48.14,48.31,48.09,48.27,21
20131001|2013-05-06 10:00,6,48.28,48.28,48.25,48.25,2
20131001|2013-05-06 10:30,6,48.16,48.23,48.11,48.23,14
20131001|2013-05-06 11:00,6,48.15,48.15,48.11,48.14,18
20131001|2013-05-06 11:30,6,48.16,48.18,48.02,48.04,32
20131001|2013-05-06 12:00,6,47.97,47.97,47.75,47.96,41
20131001|2013-05-06 12:30,6,47.85,48,47.85,47.96,10
20131001|2013-05-06 13:00,6,47.95,48.06,47.93,47.96,30
20131001|2013-05-06 19:00,7,48.04,48.08,47.97,48.08,42
20131001|2013-05-06 20:00,7,48.2,48.2,48.2,48.2,1
20131001|2013-05-06 22:30,7,48.24,48.24,48.24,48.24,1
20131001|2013-05-07 03:00,7,48.25,48.25,48.18,48.18,7
20131001|2013-05-07 04:30,7,48.18,48.18,48.18,48.18,2
20131001|2013-05-07 05:30,7,48.14,48.14,48.12,48.14,37
20131001|2013-05-07 06:30,7,48.1,48.12,48.1,48.12,5
20131001|2013-05-07 07:00,7,48.1,48.14,48.06,48.14,6
20131001|2013-05-07 07:30,7,48.19,48.19,48.15,48.15,2
20131001|2013-05-07 08:30,7,48.11,48.14,48.09,48.14,82
20131001|2013-05-07 09:00,7,48.11,48.18,47.86,47.92,72
20131001|2013-05-07 10:00,7,48.07,48.18,48.07,48.08,78
20131001|2013-05-07 10:30,7,48.08,48.12,48.06,48.1,99
20131001|2013-05-07 11:00,7,48.1,48.12,48.06,48.12,50
20131001|2013-05-07 11:30,7,48.23,48.33,48.19,48.33,30
20131001|2013-05-07 12:00,7,48.33,48.34,48.29,48.34,12
20131001|2013-05-07 12:30,7,48.31,48.39,48.26,48.37,54
20131001|2013-05-07 13:00,7,48.37,48.48,48.31,48.45,56
20131001|2013-05-07 19:00,8,48.51,48.55,48.5,48.5,5
20131001|2013-05-08 02:30,8,48.68,48.68,48.67,48.67,4
20131001|2013-05-08 03:00,8,48.67,48.67,48.6,48.6,37
20131001|2013-05-08 03:30,8,48.56,48.56,48.56,48.56,2
20131001|2013-05-08 04:00,8,48.52,48.52,48.52,48.52,3
20131001|2013-05-08 05:00,8,48.5,48.5,48.44,48.45,23
20131001|2013-05-08 05:30,8,48.43,48.45,48.43,48.44,5
20131001|2013-05-08 06:30,8,48.48,48.48,48.48,48.48,3
20131001|2013-05-08 07:00,8,48.48,48.48,48.42,48.46,5
20131001|2013-05-08 07:30,8,48.42,48.42,48.42,48.42,2
20131001|2013-05-08 08:30,8,48.41,48.42,48.33,48.41,46
20131001|2013-05-08 09:00,8,48.52,48.52,48.46,48.46,3
20131001|2013-05-08 09:30,8,48.47,48.51,48.42,48.45,110
20131001|2013-05-08 10:00,8,48.47,48.52,48.33,48.39,201
20131001|2013-05-08 10:30,8,48.37,48.47,48.34,48.34,60
20131001|2013-05-08 11:00,8,48.34,48.34,47.86,48.01,102
20131001|2013-05-08 11:30,8,47.98,47.99,47.95,47.95,48
20131001|2013-05-08 12:00,8,47.95,47.95,47.9,47.95,23
20131001|2013-05-08 12:30,8,47.95,48.04,47.93,47.99,44
20131001|2013-05-08 13:00,8,48.01,48.01,47.95,47.98,26
20131001|2013-05-08 19:00,9,47.86,48.01,47.86,48.01,13
20131001|2013-05-08 19:30,9,47.95,47.95,47.95,47.95,3
20131001|2013-05-08 20:00,9,48.03,48.03,47.96,47.96,2
20131001|2013-05-08 20:30,9,47.96,47.96,47.96,47.96,1
20131001|2013-05-08 21:30,9,48.11,48.13,48.1,48.13,4
20131001|2013-05-08 22:00,9,48.13,48.13,48.13,48.13,29
20131001|2013-05-08 23:30,9,48.11,48.12,48.11,48.12,4
20131001|2013-05-09 02:00,9,47.98,47.98,47.98,47.98,4
20131001|2013-05-09 04:00,9,47.99,47.99,47.99,47.99,3
20131001|2013-05-09 04:30,9,48.03,48.05,48.03,48.05,6
20131001|2013-05-09 05:30,9,48.08,48.08,48.08,48.08,1
20131001|2013-05-09 07:00,9,48.02,48.05,47.95,47.95,6
20131001|2013-05-09 08:30,9,48.17,48.52,48.16,48.35,74
20131001|2013-05-09 09:00,9,48.33,48.35,48.26,48.28,54
20131001|2013-05-09 09:30,9,48.28,48.48,48.24,48.48,13
20131001|2013-05-09 10:00,9,48.41,48.42,48.37,48.39,39
20131001|2013-05-09 10:30,9,48.39,48.39,48.22,48.24,29
20131001|2013-05-09 11:00,9,48.24,48.36,48.24,48.33,54
20131001|2013-05-09 11:30,9,48.32,48.42,48.31,48.36,80
20131001|2013-05-09 12:00,9,48.36,48.37,48.32,48.32,77
20131001|2013-05-09 12:30,9,48.32,48.32,48.25,48.26,17
20131001|2013-05-09 13:00,9,48.28,48.4,48.25,48.26,117
20131001|2013-05-09 19:00,10,48.28,48.28,48.19,48.24,9
20131001|2013-05-09 19:30,10,48.31,48.31,48.31,48.31,1
20131001|2013-05-09 20:00,10,48.23,48.23,48.2,48.2,5
20131001|2013-05-09 22:30,10,48.4,48.52,48.4,48.52,3
20131001|2013-05-10 02:00,10,48.54,48.56,48.53,48.56,6
20131001|2013-05-10 02:30,10,48.5,48.59,48.5,48.58,6
20131001|2013-05-10 04:00,10,48.48,48.48,48.48,48.48,1
20131001|2013-05-10 04:30,10,48.35,48.37,48.29,48.35,49
20131001|2013-05-10 05:00,10,48.34,48.34,48.34,48.34,1
20131001|2013-05-10 05:30,10,48.33,48.36,48.32,48.36,10
20131001|2013-05-10 06:00,10,48.3,48.3,48.26,48.26,9
20131001|2013-05-10 06:30,10,48.28,48.28,48.28,48.28,1
20131001|2013-05-10 07:00,10,48.2,48.2,48.2,48.2,1
20131001|2013-05-10 07:30,10,48.14,48.14,48.13,48.13,4
20131001|2013-05-10 08:30,10,48.21,48.21,48.07,48.07,22
20131001|2013-05-10 09:00,10,48.06,48.08,47.95,47.97,43
20131001|2013-05-10 09:30,10,47.96,47.96,47.81,47.83,107
20131001|2013-05-10 10:00,10,47.87,47.88,47.79,47.85,76
20131001|2013-05-10 10:30,10,47.86,47.86,47.78,47.78,85
20131001|2013-05-10 11:00,10,47.82,48,47.75,47.94,30
20131001|2013-05-10 11:30,10,48.1,48.38,48.1,48.38,31
20131001|2013-05-10 12:00,10,48.38,48.51,48.3,48.3,138
20131001|2013-05-10 12:30,10,48.28,48.39,48.25,48.32,53
20131001|2013-05-10 13:00,10,48.33,48.37,48.25,48.35,42
20131001|2013-05-12 19:00,13,48.25,48.25,48.25,48.25,1
20131001|2013-05-12 20:00,13,48.46,48.46,48.46,48.46,2
20131001|2013-05-13 02:30,13,48.3,48.31,48.3,48.31,2
20131001|2013-05-13 05:00,13,48.23,48.23,48.2,48.2,2
20131001|2013-05-13 08:30,13,48.34,48.34,48.28,48.28,3
20131001|2013-05-13 09:00,13,48.35,48.35,48.25,48.28,7
20131001|2013-05-13 09:30,13,48.35,48.38,48.27,48.34,16
20131001|2013-05-13 10:00,13,48.42,48.46,48.38,48.46,10
20131001|2013-05-13 10:30,13,48.46,48.53,48.46,48.53,13
20131001|2013-05-13 11:00,13,48.54,48.8,48.54,48.76,158
20131001|2013-05-13 11:30,13,48.7,48.74,48.68,48.72,41
20131001|2013-05-13 12:00,13,48.81,48.91,48.8,48.86,62
20131001|2013-05-13 12:30,13,48.9,48.91,48.76,48.76,38
20131001|2013-05-13 13:00,13,48.74,48.82,48.55,48.58,41
20131001|2013-05-13 20:00,14,48.75,48.81,48.75,48.76,6
20131001|2013-05-13 20:30,14,48.76,48.76,48.76,48.76,2
20131001|2013-05-13 21:30,14,48.79,48.81,48.79,48.81,2
20131001|2013-05-13 22:00,14,48.79,48.82,48.76,48.76,8
20131001|2013-05-13 22:30,14,48.65,48.65,48.65,48.65,1
20131001|2013-05-14 01:00,14,48.81,48.81,48.8,48.8,2
20131001|2013-05-14 02:00,14,48.76,48.76,48.76,48.76,2
20131001|2013-05-14 02:30,14,48.68,48.68,48.67,48.67,3
20131001|2013-05-14 03:00,14,48.65,48.65,48.45,48.45,18
20131001|2013-05-14 03:30,14,48.47,48.49,48.47,48.49,2
20131001|2013-05-14 04:30,14,48.58,48.6,48.58,48.6,2
20131001|2013-05-14 05:00,14,48.47,48.51,48.47,48.51,2
20131001|2013-05-14 05:30,14,48.5,48.5,48.46,48.49,6
20131001|2013-05-14 06:00,14,48.51,48.52,48.5,48.5,8
20131001|2013-05-14 06:30,14,48.54,48.57,48.54,48.57,9
20131001|2013-05-14 07:00,14,48.58,48.62,48.58,48.62,4
20131001|2013-05-14 07:30,14,48.58,48.58,48.58,48.58,1
20131001|2013-05-14 08:30,14,48.61,48.62,48.35,48.41,81
20131001|2013-05-14 09:00,14,48.46,48.5,48.41,48.45,48
20131001|2013-05-14 09:30,14,48.43,48.56,48.4,48.44,86
20131001|2013-05-14 10:00,14,48.42,48.56,48.4,48.56,22
20131001|2013-05-14 10:30,14,48.53,48.55,48.46,48.46,18
20131001|2013-05-14 11:00,14,48.47,48.5,48.43,48.43,63
20131001|2013-05-14 11:30,14,48.44,48.53,48.43,48.53,223
20131001|2013-05-14 12:00,14,48.47,48.54,48.47,48.54,10
20131001|2013-05-14 12:30,14,48.57,48.57,48.52,48.54,28
20131001|2013-05-14 13:00,14,48.53,48.82,48.53,48.81,53
20131001|2013-05-14 19:00,15,48.75,48.75,48.71,48.71,8
20131001|2013-05-14 19:30,15,48.72,48.72,48.67,48.67,9
20131001|2013-05-14 20:00,15,48.7,48.73,48.7,48.73,3
20131001|2013-05-14 20:30,15,48.6,48.6,48.6,48.6,1
20131001|2013-05-14 21:30,15,48.54,48.54,48.54,48.54,1
20131001|2013-05-14 22:00,15,48.52,48.52,48.52,48.52,1
20131001|2013-05-14 23:30,15,48.54,48.54,48.54,48.54,1
20131001|2013-05-15 01:30,15,48.42,48.51,48.42,48.5,6
20131001|2013-05-15 02:00,15,48.51,48.51,48.42,48.42,3
20131001|2013-05-15 02:30,15,48.47,48.47,48.47,48.47,2
20131001|2013-05-15 04:00,15,48.56,48.56,48.56,48.56,1
20131001|2013-05-15 04:30,15,48.53,48.53,48.53,48.53,2
20131001|2013-05-15 06:30,15,48.54,48.54,48.54,48.54,1
20131001|2013-05-15 08:30,15,48.47,48.68,48.47,48.68,7
20131001|2013-05-15 09:00,15,48.67,48.76,48.67,48.73,9
20131001|2013-05-15 09:30,15,48.77,49.07,48.77,48.82,280
20131001|2013-05-15 10:00,15,48.85,48.85,48.58,48.61,95
20131001|2013-05-15 10:30,15,48.57,48.67,48.57,48.67,32
20131001|2013-05-15 11:00,15,48.72,48.72,48.47,48.56,196
20131001|2013-05-15 11:30,15,48.54,48.56,48.26,48.34,191
20131001|2013-05-15 12:00,15,48.36,48.54,48.32,48.5,164
20131001|2013-05-15 12:30,15,48.51,48.55,48.42,48.42,178
20131001|2013-05-15 13:00,15,48.42,48.5,48.32,48.5,93
20131001|2013-05-15 19:00,16,48.5,48.5,48.49,48.49,24
20131001|2013-05-15 19:30,16,48.43,48.46,48.43,48.46,3
20131001|2013-05-15 20:00,16,48.5,48.5,48.4,48.4,10
20131001|2013-05-15 20:30,16,48.42,48.42,48.36,48.36,2
20131001|2013-05-15 21:00,16,48.39,48.39,48.39,48.39,1
20131001|2013-05-15 21:30,16,48.5,48.55,48.5,48.55,21
20131001|2013-05-15 22:00,16,48.61,48.64,48.6,48.6,3
20131001|2013-05-16 01:00,16,48.67,48.67,48.6,48.6,3
20131001|2013-05-16 01:30,16,48.57,48.57,48.57,48.57,1
20131001|2013-05-16 03:00,16,48.62,48.62,48.61,48.61,5
20131001|2013-05-16 03:30,16,48.55,48.55,48.55,48.55,1
20131001|2013-05-16 04:00,16,48.48,48.48,48.44,48.48,4
20131001|2013-05-16 04:30,16,48.49,48.56,48.49,48.54,15
20131001|2013-05-16 05:00,16,48.56,48.56,48.56,48.56,1
20131001|2013-05-16 06:00,16,48.55,48.55,48.55,48.55,4
20131001|2013-05-16 06:30,16,48.62,48.63,48.61,48.63,3
20131001|2013-05-16 07:00,16,48.61,48.63,48.61,48.63,3
20131001|2013-05-16 08:30,16,48.67,48.74,48.61,48.64,29
20131001|2013-05-16 09:00,16,48.6,48.7,48.54,48.57,33
20131001|2013-05-16 09:30,16,48.62,48.8,48.62,48.75,83
20131001|2013-05-16 10:00,16,48.77,48.81,48.75,48.75,49
20131001|2013-05-16 10:30,16,48.74,48.85,48.74,48.83,154
20131001|2013-05-16 11:00,16,48.85,48.88,48.74,48.79,59
20131001|2013-05-16 11:30,16,48.79,48.96,48.76,48.96,263
20131001|2013-05-16 12:00,16,48.97,49.01,48.92,48.93,72
20131001|2013-05-16 12:30,16,48.92,48.99,48.89,48.97,94
20131001|2013-05-16 13:00,16,48.94,48.96,48.71,48.75,53
20131001|2013-05-16 19:00,17,48.75,48.75,48.72,48.72,14
20131001|2013-05-16 19:30,17,48.81,48.84,48.81,48.84,17
20131001|2013-05-16 20:00,17,48.98,48.98,48.98,48.98,1
20131001|2013-05-16 22:00,17,49.02,49.02,49.02,49.02,1
20131001|2013-05-17 01:00,17,49,49.01,49,49.01,4
20131001|2013-05-17 01:30,17,49.01,49.01,49.01,49.01,12
20131001|2013-05-17 02:00,17,49.02,49.04,49.02,49.04,7
20131001|2013-05-17 02:30,17,49.01,49.01,49.01,49.01,3
20131001|2013-05-17 03:30,17,48.94,48.94,48.94,48.94,1
20131001|2013-05-17 04:00,17,48.99,48.99,48.98,48.98,4
20131001|2013-05-17 04:30,17,49,49.1,49,49.04,24
20131001|2013-05-17 05:00,17,49,49,49,49,5
20131001|2013-05-17 05:30,17,49,49.04,49,49,12
20131001|2013-05-17 06:00,17,49.04,49.04,49.04,49.04,5
20131001|2013-05-17 06:30,17,49.07,49.13,49.06,49.11,32
20131001|2013-05-17 07:00,17,49.01,49.01,49,49.01,6
20131001|2013-05-17 07:30,17,48.98,48.98,48.91,48.91,2
20131001|2013-05-17 08:30,17,48.97,49.03,48.73,48.75,70
20131001|2013-05-17 09:00,17,48.74,48.87,48.74,48.81,43
20131001|2013-05-17 09:30,17,48.79,48.79,48.61,48.74,29
20131001|2013-05-17 10:00,17,48.66,48.73,48.65,48.67,54
20131001|2013-05-17 10:30,17,48.62,48.66,48.57,48.62,66
20131001|2013-05-17 11:00,17,48.69,48.91,48.69,48.76,770
20131001|2013-05-17 11:30,17,48.78,48.85,48.77,48.78,13
20131001|2013-05-17 12:00,17,48.76,48.78,48.73,48.75,82
20131001|2013-05-17 12:30,17,48.8,48.92,48.78,48.85,476
20131001|2013-05-17 13:00,17,48.83,48.89,48.75,48.77,46
20131001|2013-05-19 19:00,20,48.63,48.72,48.6,48.65,50
20131001|2013-05-19 19:30,20,48.73,48.74,48.73,48.74,4
20131001|2013-05-19 20:00,20,48.76,48.76,48.69,48.71,11
20131001|2013-05-19 20:30,20,48.71,48.71,48.71,48.71,4
20131001|2013-05-19 21:30,20,48.86,48.86,48.86,48.86,1
20131001|2013-05-19 22:00,20,48.94,48.94,48.89,48.89,14
20131001|2013-05-20 00:00,20,48.85,48.85,48.85,48.85,1
20131001|2013-05-20 01:00,20,48.89,48.9,48.88,48.9,4
20131001|2013-05-20 02:30,20,48.76,48.76,48.67,48.7,40
20131001|2013-05-20 03:00,20,48.7,48.79,48.7,48.79,9
20131001|2013-05-20 04:00,20,48.71,48.71,48.69,48.71,7
20131001|2013-05-20 04:30,20,48.68,48.68,48.67,48.67,3
20131001|2013-05-20 05:00,20,48.65,48.65,48.65,48.65,1
20131001|2013-05-20 05:30,20,48.68,48.7,48.67,48.67,6
20131001|2013-05-20 06:00,20,48.67,48.67,48.67,48.67,1
20131001|2013-05-20 06:30,20,48.65,48.65,48.62,48.62,13
20131001|2013-05-20 07:00,20,48.6,48.67,48.6,48.65,12
20131001|2013-05-20 07:30,20,48.7,48.71,48.68,48.71,4
20131001|2013-05-20 08:30,20,48.71,48.78,48.61,48.78,206
20131001|2013-05-20 09:00,20,48.76,48.77,48.68,48.71,124
20131001|2013-05-20 09:30,20,48.7,48.85,48.6,48.65,197
20131001|2013-05-20 10:00,20,48.64,48.75,48.63,48.65,77
20131001|2013-05-20 10:30,20,48.64,48.64,48.37,48.37,480
20131001|2013-05-20 11:00,20,48.36,48.37,48.2,48.36,326
20131001|2013-05-20 11:30,20,48.33,48.49,48.27,48.49,53
20131001|2013-05-20 12:00,20,48.49,48.52,48.48,48.5,37
20131001|2013-05-20 12:30,20,48.5,48.52,48.43,48.43,53
20131001|2013-05-20 13:00,20,48.4,48.59,48.38,48.48,143
20131001|2013-05-20 19:00,21,48.31,48.43,48.28,48.43,39
20131001|2013-05-20 19:30,21,48.48,48.51,48.45,48.45,6
20131001|2013-05-20 20:00,21,48.5,48.53,48.5,48.53,2
20131001|2013-05-20 21:00,21,48.61,48.62,48.61,48.62,2
20131001|2013-05-20 21:30,21,48.58,48.58,48.58,48.58,1
20131001|2013-05-20 22:00,21,48.55,48.55,48.52,48.52,3
20131001|2013-05-21 00:00,21,48.54,48.54,48.54,48.54,1
20131001|2013-05-21 01:00,21,48.47,48.47,48.35,48.36,16
20131001|2013-05-21 01:30,21,48.41,48.44,48.41,48.43,4
20131001|2013-05-21 02:00,21,48.45,48.51,48.44,48.47,7
20131001|2013-05-21 02:30,21,48.56,48.56,48.56,48.56,1
20131001|2013-05-21 03:00,21,48.47,48.47,48.46,48.46,112
20131001|2013-05-21 03:30,21,48.46,48.46,48.45,48.46,38
20131001|2013-05-21 04:30,21,48.4,48.4,48.32,48.32,5
20131001|2013-05-21 05:00,21,48.35,48.35,48.35,48.35,2
20131001|2013-05-21 05:30,21,48.44,48.46,48.37,48.37,54
20131001|2013-05-21 06:00,21,48.4,48.43,48.4,48.43,12
20131001|2013-05-21 06:30,21,48.44,48.44,48.3,48.3,22
20131001|2013-05-21 07:00,21,48.35,48.37,48.35,48.37,8
20131001|2013-05-21 07:30,21,48.39,48.39,48.35,48.39,13
20131001|2013-05-21 08:30,21,48.43,48.59,48.39,48.57,248
20131001|2013-05-21 09:00,21,48.55,48.55,48.4,48.42,220
20131001|2013-05-21 09:30,21,48.46,48.52,48.34,48.45,285
20131001|2013-05-21 10:00,21,48.45,48.45,48.37,48.4,43
20131001|2013-05-21 10:30,21,48.46,48.74,48.45,48.71,211
20131001|2013-05-21 11:00,21,48.67,48.74,48.62,48.7,197
20131001|2013-05-21 11:30,21,48.76,48.84,48.74,48.82,152
20131001|2013-05-21 12:00,21,48.82,48.85,48.77,48.82,109
20131001|2013-05-21 12:30,21,48.84,48.86,48.72,48.72,173
20131001|2013-05-21 13:00,21,48.7,48.75,48.62,48.65,64
20131001|2013-05-21 19:00,22,48.62,48.71,48.59,48.66,29
20131001|2013-05-21 19:30,22,48.71,48.76,48.71,48.75,7
20131001|2013-05-21 20:00,22,48.8,48.8,48.8,48.8,1
20131001|2013-05-21 20:30,22,48.77,48.77,48.77,48.77,1
20131001|2013-05-21 21:00,22,48.78,48.78,48.78,48.78,1
20131001|2013-05-21 21:30,22,48.84,48.84,48.78,48.78,2
20131001|2013-05-21 22:00,22,48.82,48.82,48.78,48.78,2
20131001|2013-05-21 23:30,22,48.67,48.67,48.67,48.67,1
20131001|2013-05-22 00:00,22,48.79,48.79,48.79,48.79,1
20131001|2013-05-22 04:00,22,48.69,48.69,48.69,48.69,2
20131001|2013-05-22 04:30,22,48.62,48.66,48.61,48.66,7
20131001|2013-05-22 05:30,22,48.69,48.69,48.62,48.69,9
20131001|2013-05-22 07:00,22,48.7,48.7,48.68,48.7,6
20131001|2013-05-22 07:30,22,48.72,48.74,48.71,48.71,60
20131001|2013-05-22 08:30,22,48.76,48.76,48.62,48.73,203
20131001|2013-05-22 09:00,22,48.7,48.78,48.7,48.72,348
20131001|2013-05-22 09:30,22,48.67,48.84,48.67,48.79,121
20131001|2013-05-22 10:00,22,48.77,48.79,48.68,48.68,35
20131001|2013-05-22 10:30,22,48.68,48.72,48.58,48.66,70
20131001|2013-05-22 11:00,22,48.67,48.76,48.65,48.74,53
20131001|2013-05-22 11:30,22,48.67,48.71,48.57,48.68,353
20131001|2013-05-22 12:00,22,48.71,48.76,48.61,48.72,36
20131001|2013-05-22 12:30,22,48.72,48.84,48.7,48.84,174
20131001|2013-05-22 13:00,22,48.79,48.89,48.74,48.88,133
20131001|2013-05-22 19:00,23,48.89,48.98,48.89,48.98,10
20131001|2013-05-22 19:30,23,48.96,48.98,48.96,48.98,3
20131001|2013-05-22 20:00,23,48.94,48.94,48.94,48.94,1
20131001|2013-05-22 20:30,23,48.75,48.75,48.73,48.73,4
20131001|2013-05-22 23:00,23,48.78,48.78,48.75,48.75,4
20131001|2013-05-22 23:30,23,48.75,48.75,48.75,48.75,1
20131001|2013-05-23 01:30,23,48.74,48.74,48.72,48.72,3
20131001|2013-05-23 02:00,23,48.67,48.69,48.65,48.66,23
20131001|2013-05-23 02:30,23,48.69,48.73,48.69,48.7,41
20131001|2013-05-23 03:30,23,48.57,48.58,48.54,48.54,18
20131001|2013-05-23 04:00,23,48.53,48.54,48.53,48.54,3
20131001|2013-05-23 05:00,23,48.6,48.6,48.6,48.6,2
20131001|2013-05-23 06:00,23,48.68,48.71,48.68,48.7,6
20131001|2013-05-23 07:00,23,48.64,48.64,48.64,48.64,1
20131001|2013-05-23 07:30,23,48.74,48.75,48.74,48.75,2
20131001|2013-05-23 08:30,23,48.71,48.73,48.51,48.68,130
20131001|2013-05-23 09:00,23,48.67,48.93,48.66,48.69,149
20131001|2013-05-23 09:30,23,48.76,48.86,48.67,48.69,38
20131001|2013-05-23 10:00,23,48.68,48.83,48.68,48.71,78
20131001|2013-05-23 10:30,23,48.77,48.79,48.7,48.76,34
20131001|2013-05-23 11:00,23,48.73,48.8,48.72,48.78,135
20131001|2013-05-23 11:30,23,48.8,49.05,48.76,49.01,130
20131001|2013-05-23 12:00,23,49.03,49.75,48.99,49.15,408
20131001|2013-05-23 12:30,23,49.15,49.2,48.73,48.77,246
20131001|2013-05-23 13:00,23,48.8,49.03,48.7,49.03,137
20131001|2013-05-23 19:00,24,49.04,49.04,49.04,49.04,1
20131001|2013-05-23 21:00,24,49.15,49.15,49.15,49.15,1
20131001|2013-05-23 21:30,24,49.14,49.18,49.13,49.13,14
20131001|2013-05-23 22:00,24,49.17,49.17,49.17,49.17,1
20131001|2013-05-24 00:00,24,49.16,49.19,49.15,49.18,5
20131001|2013-05-24 00:30,24,49.11,49.17,49.11,49.17,2
20131001|2013-05-24 01:00,24,49.07,49.07,49.07,49.07,1
20131001|2013-05-24 01:30,24,49.08,49.08,49,49.02,10
20131001|2013-05-24 02:00,24,49,49.04,49,49.03,3
20131001|2013-05-24 03:00,24,48.97,48.97,48.97,48.97,2
20131001|2013-05-24 03:30,24,49.07,49.07,49.06,49.06,3
20131001|2013-05-24 05:00,24,48.91,48.91,48.89,48.89,6
20131001|2013-05-24 05:30,24,48.88,48.89,48.84,48.88,14
20131001|2013-05-24 06:00,24,48.89,48.89,48.85,48.87,5
20131001|2013-05-24 06:30,24,48.88,48.93,48.88,48.93,7
20131001|2013-05-24 07:00,24,48.88,48.88,48.86,48.86,3
20131001|2013-05-24 07:30,24,48.84,48.94,48.84,48.87,9
20131001|2013-05-24 08:30,24,48.75,48.95,48.7,48.91,126
20131001|2013-05-24 09:00,24,48.89,49.01,48.86,49.01,73
20131001|2013-05-24 09:30,24,48.96,49.01,48.88,48.88,114
20131001|2013-05-24 10:00,24,48.91,48.95,48.86,48.89,90
20131001|2013-05-24 10:30,24,48.91,48.93,48.65,48.65,78
20131001|2013-05-24 11:00,24,48.65,48.75,48.52,48.6,531
20131001|2013-05-24 11:30,24,48.59,48.63,48.52,48.6,95
20131001|2013-05-24 12:00,24,48.6,48.72,48.6,48.68,18
20131001|2013-05-24 12:30,24,48.72,48.73,48.69,48.69,20
20131001|2013-05-24 13:00,24,48.69,48.76,48.62,48.68,185
20131001|2013-05-27 19:00,28,48.7,48.77,48.66,48.69,12
20131001|2013-05-27 19:30,28,48.71,48.76,48.69,48.76,12
20131001|2013-05-27 20:00,28,48.81,48.81,48.67,48.75,21
20131001|2013-05-27 20:30,28,48.73,48.73,48.72,48.72,3
20131001|2013-05-27 21:00,28,48.79,48.82,48.79,48.81,4
20131001|2013-05-27 22:00,28,48.77,48.77,48.77,48.77,4
20131001|2013-05-27 23:30,28,48.79,48.79,48.79,48.79,2
20131001|2013-05-28 02:00,28,48.88,48.88,48.84,48.84,6
20131001|2013-05-28 02:30,28,48.84,48.93,48.84,48.93,14
20131001|2013-05-28 03:00,28,48.86,48.86,48.86,48.86,4
20131001|2013-05-28 03:30,28,48.9,48.9,48.9,48.9,1
20131001|2013-05-28 04:00,28,48.91,48.91,48.89,48.89,5
20131001|2013-05-28 04:30,28,49.01,49.01,49,49.01,4
20131001|2013-05-28 05:00,28,49,49,48.88,48.88,4
20131001|2013-05-28 05:30,28,48.9,48.95,48.9,48.95,3
20131001|2013-05-28 06:00,28,48.95,48.95,48.95,48.95,1
20131001|2013-05-28 06:30,28,48.98,48.98,48.91,48.94,17
20131001|2013-05-28 07:00,28,48.91,48.93,48.89,48.93,9
20131001|2013-05-28 07:30,28,48.9,48.96,48.87,48.96,39
20131001|2013-05-28 08:30,28,49.1,49.1,48.91,48.93,399
20131001|2013-05-28 09:00,28,48.95,49.17,48.95,49.16,49
20131001|2013-05-28 09:30,28,49.11,49.36,49.11,49.2,72
20131001|2013-05-28 10:00,28,49.18,49.2,49.08,49.1,125
20131001|2013-05-28 10:30,28,49.12,49.12,48.81,48.85,165
20131001|2013-05-28 11:00,28,48.82,49.06,48.82,48.96,162
20131001|2013-05-28 11:30,28,48.94,48.97,48.89,48.92,176
20131001|2013-05-28 12:00,28,48.91,48.99,48.85,48.96,229
20131001|2013-05-28 12:30,28,48.96,49,48.88,48.97,150
20131001|2013-05-28 13:00,28,48.92,49.03,48.89,49.03,20
20131001|2013-05-28 19:00,29,48.93,48.93,48.73,48.81,19
20131001|2013-05-28 19:30,29,48.8,48.8,48.79,48.79,2
20131001|2013-05-28 20:00,29,48.77,48.77,48.76,48.76,2
20131001|2013-05-28 21:00,29,48.87,48.87,48.87,48.87,1
20131001|2013-05-28 23:00,29,49.12,49.17,49.12,49.17,6
20131001|2013-05-29 02:30,29,48.85,48.9,48.84,48.86,17
20131001|2013-05-29 03:00,29,48.83,48.83,48.83,48.83,1
20131001|2013-05-29 04:00,29,48.72,48.72,48.72,48.72,24
20131001|2013-05-29 04:30,29,48.74,48.82,48.74,48.82,2
20131001|2013-05-29 05:30,29,48.72,48.72,48.69,48.69,81
20131001|2013-05-29 06:00,29,48.68,48.68,48.6,48.6,8
20131001|2013-05-29 06:30,29,48.67,48.68,48.66,48.66,8
20131001|2013-05-29 07:00,29,48.67,48.68,48.65,48.68,5
20131001|2013-05-29 08:30,29,48.68,48.73,48.38,48.61,455
20131001|2013-05-29 09:00,29,48.59,48.69,48.56,48.58,54
20131001|2013-05-29 09:30,29,48.56,48.57,48.45,48.55,97
20131001|2013-05-29 10:00,29,48.56,48.58,48.28,48.36,315
20131001|2013-05-29 10:30,29,48.36,48.41,48.22,48.3,203
20131001|2013-05-29 11:00,29,48.22,48.41,48.2,48.41,217
20131001|2013-05-29 11:30,29,48.38,48.38,48.29,48.3,29
20131001|2013-05-29 12:00,29,48.3,48.48,48.3,48.34,44
20131001|2013-05-29 12:30,29,48.36,48.42,48.33,48.33,282
20131001|2013-05-29 13:00,29,48.27,48.48,48.2,48.25,411
20131001|2013-05-29 19:00,30,48.38,48.38,48.18,48.2,31
20131001|2013-05-29 19:30,30,48.23,48.23,48.23,48.23,1
20131001|2013-05-29 20:00,30,48.21,48.26,48.21,48.21,17
20131001|2013-05-29 21:30,30,48.34,48.34,48.31,48.31,2
20131001|2013-05-30 02:00,30,48.35,48.35,48.34,48.34,4
20131001|2013-05-30 03:00,30,48.25,48.27,48.23,48.23,5
20131001|2013-05-30 03:30,30,48.23,48.23,48.16,48.16,11
20131001|2013-05-30 04:00,30,48.18,48.18,48.18,48.18,2
20131001|2013-05-30 05:30,30,48.15,48.15,48.14,48.15,7
20131001|2013-05-30 06:00,30,48.12,48.12,48.12,48.12,1
20131001|2013-05-30 06:30,30,48.07,48.07,48.05,48.07,5
20131001|2013-05-30 07:30,30,48.15,48.15,48.15,48.15,1
20131001|2013-05-30 08:30,30,48.25,48.25,48.05,48.06,134
20131001|2013-05-30 09:00,30,48.03,48.16,48,48.14,81
20131001|2013-05-30 09:30,30,48.14,48.15,48,48.06,294
20131001|2013-05-30 10:00,30,48.07,48.09,47.89,47.89,115
20131001|2013-05-30 10:30,30,47.98,48.09,47.94,48.03,104
20131001|2013-05-30 11:00,30,48.03,48.05,47.95,47.95,75
20131001|2013-05-30 11:30,30,47.93,48.1,47.93,48.04,163
20131001|2013-05-30 12:00,30,48.05,48.14,48.04,48.09,44
20131001|2013-05-30 12:30,30,48.1,48.26,48.1,48.19,122
20131001|2013-05-30 13:00,30,48.15,48.31,48.13,48.14,550
20131001|2013-05-30 19:00,31,48.16,48.27,48.16,48.27,7
20131001|2013-05-30 19:30,31,48.11,48.13,48.11,48.13,3
20131001|2013-05-30 21:30,31,48.21,48.21,48.21,48.21,1
20131001|2013-05-31 01:30,31,48.17,48.17,48.17,48.17,63
20131001|2013-05-31 02:00,31,48.17,48.17,48.17,48.17,43
20131001|2013-05-31 02:30,31,48.17,48.17,48.17,48.17,53
20131001|2013-05-31 03:00,31,48.25,48.25,48.25,48.25,4
20131001|2013-05-31 03:30,31,48.27,48.27,48.26,48.26,8
20131001|2013-05-31 04:00,31,48.29,48.29,48.29,48.29,29
20131001|2013-05-31 04:30,31,48.29,48.3,48.28,48.29,66
20131001|2013-05-31 05:00,31,48.29,48.32,48.29,48.3,111
20131001|2013-05-31 06:00,31,48.35,48.37,48.35,48.35,16
20131001|2013-05-31 06:30,31,48.35,48.35,48.34,48.35,22
20131001|2013-05-31 07:00,31,48.35,48.35,48.32,48.33,95
20131001|2013-05-31 07:30,31,48.33,48.33,48.33,48.33,4
20131001|2013-05-31 08:30,31,48.26,48.44,48.26,48.34,128
20131001|2013-05-31 09:00,31,48.41,48.49,48.39,48.39,10
20131001|2013-05-31 09:30,31,48.4,48.46,48.34,48.37,49
20131001|2013-05-31 10:00,31,48.39,48.46,48.29,48.29,36
20131001|2013-05-31 10:30,31,48.32,48.38,48.27,48.27,48
20131001|2013-05-31 11:00,31,48.25,48.37,48.25,48.37,12
20131001|2013-05-31 11:30,31,48.32,48.36,48.3,48.3,63
20131001|2013-05-31 12:00,31,48.29,48.29,48.05,48.05,56
20131001|2013-05-31 12:30,31,48.06,48.1,47.99,48.03,76
20131001|2013-05-31 13:00,31,48.03,48.04,47.84,48.02,613
20131001|2013-06-02 19:00,3,47.89,48.21,47.83,48.12,46
20131001|2013-06-02 19:30,3,48.05,48.05,48.02,48.02,4
20131001|2013-06-02 20:00,3,48.03,48.2,48.03,48.19,6
20131001|2013-06-02 20:30,3,48.16,48.16,48.16,48.16,1
20131001|2013-06-02 22:00,3,48.18,48.18,48.18,48.18,4
20131001|2013-06-03 00:30,3,48.2,48.2,48.2,48.2,1
20131001|2013-06-03 01:30,3,48.13,48.13,48.13,48.13,4
20131001|2013-06-03 02:00,3,48.17,48.18,48.09,48.09,6
20131001|2013-06-03 02:30,3,48,48,47.97,47.97,4
20131001|2013-06-03 03:30,3,48.05,48.05,48.05,48.05,5
20131001|2013-06-03 04:00,3,48.05,48.05,48.05,48.05,13
20131001|2013-06-03 04:30,3,48.1,48.12,48.1,48.12,7
20131001|2013-06-03 05:30,3,48.15,48.18,48.15,48.18,6
20131001|2013-06-03 06:00,3,48.17,48.18,48.17,48.18,5
20131001|2013-06-03 06:30,3,48.14,48.14,48.13,48.13,2
20131001|2013-06-03 07:30,3,48.16,48.22,48.14,48.14,16
20131001|2013-06-03 08:30,3,48.1,48.13,47.97,48.13,100
20131001|2013-06-03 09:00,3,48.14,48.14,48.02,48.08,37
20131001|2013-06-03 09:30,3,48.04,48.04,47.82,47.96,122
20131001|2013-06-03 10:00,3,47.95,48.05,47.9,47.95,453
20131001|2013-06-03 10:30,3,47.9,48.01,47.9,47.98,99
20131001|2013-06-03 11:00,3,47.99,48.06,47.96,48.03,91
20131001|2013-06-03 11:30,3,48.03,48.05,47.99,48.03,61
20131001|2013-06-03 12:00,3,48.02,48.08,47.98,48.05,77
20131001|2013-06-03 12:30,3,48.05,48.1,48.02,48.07,86
20131001|2013-06-03 13:00,3,48.1,48.31,48.1,48.2,88
20131001|2013-06-03 20:00,4,47.96,47.96,47.95,47.95,2
20131001|2013-06-03 22:30,4,47.92,47.94,47.92,47.94,2
20131001|2013-06-04 00:30,4,47.9,47.9,47.9,47.9,1
20131001|2013-06-04 02:30,4,47.91,47.91,47.86,47.86,5
20131001|2013-06-04 04:00,4,47.98,48.07,47.98,48.07,100
20131001|2013-06-04 04:30,4,47.97,47.97,47.97,47.97,2
20131001|2013-06-04 05:30,4,47.93,47.93,47.88,47.88,6
20131001|2013-06-04 06:30,4,47.91,47.94,47.91,47.94,13
20131001|2013-06-04 07:30,4,47.91,47.92,47.91,47.91,23
20131001|2013-06-04 08:30,4,47.91,47.92,47.83,47.92,28
20131001|2013-06-04 09:00,4,47.89,47.91,47.71,47.73,280
20131001|2013-06-04 09:30,4,47.73,47.82,47.73,47.79,244
20131001|2013-06-04 10:00,4,47.75,47.82,47.75,47.82,27
20131001|2013-06-04 10:30,4,47.82,47.96,47.79,47.94,70
20131001|2013-06-04 11:00,4,47.99,48.02,47.88,48.01,276
20131001|2013-06-04 11:30,4,47.97,48.01,47.97,47.99,108
20131001|2013-06-04 12:00,4,47.99,48.04,47.97,47.98,79
20131001|2013-06-04 12:30,4,47.96,47.96,47.9,47.9,33
20131001|2013-06-04 13:00,4,47.93,48.15,47.92,48.13,70
20131001|2013-06-04 19:00,5,48,48.03,48,48.03,3
20131001|2013-06-04 19:30,5,47.89,47.89,47.89,47.89,1
20131001|2013-06-04 20:00,5,47.88,47.93,47.86,47.93,3
20131001|2013-06-04 20:30,5,47.86,47.86,47.81,47.81,3
20131001|2013-06-04 22:00,5,47.81,47.81,47.81,47.81,3
20131001|2013-06-04 22:30,5,47.81,47.81,47.81,47.81,3
20131001|2013-06-04 23:00,5,47.8,47.8,47.8,47.8,1
20131001|2013-06-05 01:30,5,47.87,47.87,47.8,47.8,38
20131001|2013-06-05 02:00,5,47.8,47.92,47.8,47.92,19
20131001|2013-06-05 02:30,5,47.9,47.9,47.83,47.84,17
20131001|2013-06-05 03:00,5,47.85,47.85,47.84,47.84,102
20131001|2013-06-05 03:30,5,47.87,48.02,47.87,48,19
20131001|2013-06-05 04:00,5,48.01,48.01,47.98,48,13
20131001|2013-06-05 04:30,5,48,48.01,47.91,47.91,132
20131001|2013-06-05 05:00,5,47.96,47.96,47.89,47.89,17
20131001|2013-06-05 05:30,5,47.9,47.92,47.87,47.87,27
20131001|2013-06-05 06:00,5,47.91,47.95,47.9,47.92,17
20131001|2013-06-05 06:30,5,47.9,47.9,47.87,47.87,2
20131001|2013-06-05 07:00,5,47.87,47.93,47.87,47.93,8
20131001|2013-06-05 07:30,5,47.99,48.07,47.99,48.03,17
20131001|2013-06-05 08:30,5,48.04,48.08,47.97,48,150
20131001|2013-06-05 09:00,5,47.99,48.13,47.98,48.04,151
20131001|2013-06-05 09:30,5,48.06,48.12,47.97,47.98,40
20131001|2013-06-05 10:00,5,48,48.02,47.86,47.88,82
20131001|2013-06-05 10:30,5,47.88,47.92,47.87,47.91,137
20131001|2013-06-05 11:00,5,47.94,47.95,47.78,47.78,111
20131001|2013-06-05 11:30,5,47.78,47.81,47.73,47.75,143
20131001|2013-06-05 12:00,5,47.73,47.78,47.68,47.7,165
20131001|2013-06-05 12:30,5,47.71,47.77,47.62,47.75,192
20131001|2013-06-05 13:00,5,47.75,47.75,47.62,47.68,103
20131001|2013-06-05 19:00,6,47.66,47.69,47.62,47.63,14
20131001|2013-06-05 19:30,6,47.61,47.61,47.52,47.56,26
20131001|2013-06-05 20:00,6,47.53,47.66,47.51,47.66,28
20131001|2013-06-05 20:30,6,47.65,47.69,47.62,47.69,8
20131001|2013-06-05 21:00,6,47.7,47.7,47.68,47.68,2
20131001|2013-06-06 01:00,6,47.79,47.79,47.79,47.79,1
20131001|2013-06-06 02:30,6,47.75,47.76,47.75,47.76,3
20131001|2013-06-06 03:00,6,47.75,47.75,47.73,47.73,2
20131001|2013-06-06 05:30,6,47.81,47.82,47.81,47.81,4
20131001|2013-06-06 06:00,6,47.83,47.83,47.83,47.83,1
20131001|2013-06-06 07:00,6,47.81,47.81,47.81,47.81,2
20131001|2013-06-06 07:30,6,47.88,47.88,47.86,47.88,42
20131001|2013-06-06 08:30,6,47.89,47.91,47.7,47.7,105
20131001|2013-06-06 09:00,6,47.67,47.76,47.67,47.7,26
20131001|2013-06-06 09:30,6,47.75,47.77,47.63,47.65,61
20131001|2013-06-06 10:00,6,47.64,47.66,47.58,47.62,17
20131001|2013-06-06 10:30,6,47.59,47.62,47.57,47.58,13
20131001|2013-06-06 11:00,6,47.65,47.69,47.64,47.68,92
20131001|2013-06-06 11:30,6,47.73,47.86,47.68,47.71,170
20131001|2013-06-06 12:00,6,47.72,47.72,47.5,47.51,273
20131001|2013-06-06 12:30,6,47.49,47.49,47.2,47.31,433
20131001|2013-06-06 13:00,6,47.34,47.72,47.3,47.69,29
20131001|2013-06-06 19:00,7,47.64,47.64,47.52,47.52,4
20131001|2013-06-06 19:30,7,47.56,47.58,47.54,47.54,7
20131001|2013-06-06 20:30,7,47.47,47.47,47.47,47.47,2
20131001|2013-06-06 21:00,7,47.69,47.69,47.69,47.69,21
20131001|2013-06-06 22:00,7,47.62,47.77,47.62,47.77,3
20131001|2013-06-07 02:30,7,47.91,47.91,47.91,47.91,2
20131001|2013-06-07 04:00,7,47.9,47.9,47.9,47.9,2
20131001|2013-06-07 04:30,7,48.02,48.02,48.02,48.02,1
20131001|2013-06-07 06:00,7,47.94,47.94,47.85,47.89,9
20131001|2013-06-07 06:30,7,47.89,47.94,47.89,47.94,5
20131001|2013-06-07 07:00,7,47.96,47.96,47.91,47.91,13
20131001|2013-06-07 07:30,7,47.89,47.97,47.89,47.96,97
20131001|2013-06-07 08:30,7,47.97,48.02,47.85,47.86,46
20131001|2013-06-07 09:00,7,47.74,47.93,47.7,47.74,28
20131001|2013-06-07 09:30,7,47.73,47.85,47.7,47.8,30
20131001|2013-06-07 10:00,7,47.83,47.93,47.79,47.93,6
20131001|2013-06-07 10:30,7,47.97,48.04,47.95,48.02,74
20131001|2013-06-07 11:00,7,48,48.09,48,48.06,132
20131001|2013-06-07 11:30,7,48.07,48.24,48.07,48.1,21
20131001|2013-06-07 12:00,7,48.1,48.14,48.1,48.11,18
20131001|2013-06-07 12:30,7,48.16,48.17,48.09,48.1,79
20131001|2013-06-07 13:00,7,48.09,48.16,47.99,48.13,87
20131001|2013-06-09 19:00,10,48.01,48.05,47.94,47.94,12
20131001|2013-06-10 00:00,10,47.94,47.94,47.94,47.94,1
20131001|2013-06-10 01:00,10,47.95,47.99,47.94,47.96,12
20131001|2013-06-10 01:30,10,48,48,48,48,1
20131001|2013-06-10 03:00,10,47.75,47.75,47.71,47.73,8
20131001|2013-06-10 03:30,10,47.77,47.77,47.77,47.77,1
20131001|2013-06-10 04:30,10,47.87,47.87,47.87,47.87,2
20131001|2013-06-10 05:30,10,47.88,47.88,47.87,47.87,3
20131001|2013-06-10 06:00,10,47.89,47.9,47.77,47.77,6
20131001|2013-06-10 07:00,10,47.77,47.77,47.77,47.77,1
20131001|2013-06-10 07:30,10,47.76,47.76,47.73,47.73,4
20131001|2013-06-10 08:30,10,47.79,47.79,47.63,47.63,32
20131001|2013-06-10 09:00,10,47.65,47.78,47.58,47.71,91
20131001|2013-06-10 09:30,10,47.61,47.68,47.59,47.62,261
20131001|2013-06-10 10:00,10,47.6,47.75,47.6,47.64,38
20131001|2013-06-10 10:30,10,47.65,47.77,47.63,47.76,73
20131001|2013-06-10 11:00,10,47.82,47.84,47.77,47.78,46
20131001|2013-06-10 11:30,10,47.71,47.73,47.69,47.69,64
20131001|2013-06-10 12:00,10,47.7,47.76,47.63,47.64,100
20131001|2013-06-10 12:30,10,47.64,47.68,47.58,47.68,95
20131001|2013-06-10 13:00,10,47.66,48.01,47.6,47.76,82
20131001|2013-06-10 19:30,11,47.74,47.74,47.74,47.74,3
20131001|2013-06-10 21:30,11,47.66,47.66,47.66,47.66,1
20131001|2013-06-10 22:30,11,47.58,47.61,47.58,47.61,4
20131001|2013-06-10 23:00,11,47.61,47.61,47.61,47.61,2
20131001|2013-06-11 01:30,11,47.6,47.67,47.6,47.67,17
20131001|2013-06-11 02:30,11,47.68,47.72,47.68,47.69,18
20131001|2013-06-11 03:00,11,47.69,47.72,47.69,47.72,18
20131001|2013-06-11 03:30,11,47.77,47.81,47.74,47.76,30
20131001|2013-06-11 04:00,11,47.77,47.8,47.75,47.75,28
20131001|2013-06-11 04:30,11,47.74,47.74,47.71,47.74,57
20131001|2013-06-11 05:30,11,47.77,47.78,47.77,47.78,4
20131001|2013-06-11 06:00,11,47.69,47.7,47.68,47.68,6
20131001|2013-06-11 06:30,11,47.67,47.67,47.61,47.63,6
20131001|2013-06-11 07:00,11,47.66,47.69,47.63,47.63,51
20131001|2013-06-11 07:30,11,47.72,47.73,47.71,47.73,7
20131001|2013-06-11 08:30,11,47.78,47.8,47.69,47.73,51
20131001|2013-06-11 09:00,11,47.59,47.59,47.45,47.53,27
20131001|2013-06-11 09:30,11,47.56,47.64,47.5,47.64,155
20131001|2013-06-11 10:00,11,47.54,47.54,47.48,47.48,113
20131001|2013-06-11 11:30,11,47.4,47.44,47.38,47.38,22
20131001|2013-06-11 12:00,11,47.38,47.4,47.28,47.31,83
20131001|2013-06-11 12:30,11,47.27,47.35,47.27,47.33,58
20131001|2013-06-11 13:00,11,47.33,47.35,47.25,47.34,113
20131001|2013-06-11 19:00,12,47.45,47.45,47.45,47.45,3
20131001|2013-06-11 20:30,12,47.37,47.38,47.37,47.38,2
20131001|2013-06-11 21:00,12,47.37,47.38,47.37,47.38,4
20131001|2013-06-12 05:00,12,47.46,47.48,47.46,47.48,3
20131001|2013-06-12 05:30,12,47.5,47.5,47.5,47.5,1
20131001|2013-06-12 06:30,12,47.52,47.52,47.45,47.45,4
20131001|2013-06-12 07:30,12,47.45,47.45,47.38,47.38,5
20131001|2013-06-12 08:30,12,47.38,47.54,47.38,47.46,123
20131001|2013-06-12 09:00,12,47.47,47.51,47.43,47.51,57
20131001|2013-06-12 09:30,12,47.53,47.57,47.44,47.46,89
20131001|2013-06-12 10:00,12,47.49,47.57,47.48,47.55,91
20131001|2013-06-12 10:30,12,47.55,47.64,47.55,47.6,80
20131001|2013-06-12 11:00,12,47.5,47.57,47.35,47.43,194
20131001|2013-06-12 11:30,12,47.42,47.66,47.42,47.46,132
20131001|2013-06-12 12:00,12,47.49,47.59,47.48,47.59,49
20131001|2013-06-12 12:30,12,47.6,47.6,47.47,47.49,204
20131001|2013-06-12 13:00,12,47.52,47.61,47.52,47.6,113
20131001|2013-06-12 19:30,13,47.42,47.42,47.42,47.42,1
20131001|2013-06-12 20:00,13,47.43,47.43,47.31,47.31,3
20131001|2013-06-12 20:30,13,47.37,47.37,47.37,47.37,1
20131001|2013-06-12 21:00,13,47.42,47.42,47.42,47.42,5
20131001|2013-06-13 01:30,13,47.62,47.62,47.62,47.62,1
20131001|2013-06-13 02:30,13,47.72,47.72,47.68,47.68,6
20131001|2013-06-13 03:00,13,47.66,47.66,47.66,47.66,1
20131001|2013-06-13 05:30,13,47.63,47.63,47.63,47.63,1
20131001|2013-06-13 08:30,13,47.64,47.64,47.35,47.4,36
20131001|2013-06-13 09:00,13,47.34,47.63,47.34,47.57,57
20131001|2013-06-13 09:30,13,47.58,47.61,47.36,47.38,49
20131001|2013-06-13 10:00,13,47.37,47.42,47.11,47.22,263
20131001|2013-06-13 10:30,13,47.25,47.36,47.24,47.24,57
20131001|2013-06-13 11:00,13,47.18,47.26,47.17,47.25,117
20131001|2013-06-13 11:30,13,47.25,47.38,47.24,47.31,78
20131001|2013-06-13 12:00,13,47.33,47.43,47.33,47.4,24
20131001|2013-06-13 12:30,13,47.4,47.41,47.34,47.39,28
20131001|2013-06-13 13:00,13,47.39,47.46,47.32,47.33,86
20131001|2013-06-13 19:00,14,47.48,47.48,47.34,47.34,3
20131001|2013-06-14 03:30,14,47.49,47.49,47.49,47.49,2
20131001|2013-06-14 04:30,14,47.55,47.65,47.55,47.65,10
20131001|2013-06-14 05:00,14,47.61,47.67,47.61,47.67,7
20131001|2013-06-14 05:30,14,47.61,47.61,47.51,47.54,16
20131001|2013-06-14 06:00,14,47.55,47.55,47.52,47.53,5
20131001|2013-06-14 06:30,14,47.54,47.54,47.54,47.54,2
20131001|2013-06-14 07:30,14,47.55,47.56,47.55,47.56,2
20131001|2013-06-14 08:30,14,47.51,47.56,47.33,47.5,240
20131001|2013-06-14 09:00,14,47.52,47.54,47.37,47.37,139
20131001|2013-06-14 09:30,14,47.5,47.56,47.46,47.46,141
20131001|2013-06-14 10:00,14,47.49,47.73,47.47,47.7,221
20131001|2013-06-14 10:30,14,47.72,47.72,47.52,47.52,23
20131001|2013-06-14 11:00,14,47.6,47.61,47.51,47.51,12
20131001|2013-06-14 11:30,14,47.57,47.57,47.52,47.55,9
20131001|2013-06-14 12:00,14,47.57,47.63,47.54,47.6,28
20131001|2013-06-14 12:30,14,47.61,47.72,47.61,47.66,132
20131001|2013-06-14 13:00,14,47.68,47.87,47.68,47.85,120
20131001|2013-06-16 19:00,17,47.54,47.64,47.45,47.45,5
20131001|2013-06-16 21:00,17,47.66,47.66,47.66,47.66,5
20131001|2013-06-16 21:30,17,47.67,47.67,47.64,47.67,13
20131001|2013-06-16 22:00,17,47.69,47.69,47.69,47.69,2
20131001|2013-06-17 00:00,17,47.69,47.71,47.69,47.71,3
20131001|2013-06-17 00:30,17,47.72,47.72,47.69,47.69,2
20131001|2013-06-17 01:00,17,47.73,47.73,47.72,47.72,2
20131001|2013-06-17 02:00,17,47.82,47.86,47.81,47.81,4
20131001|2013-06-17 02:30,17,47.87,47.92,47.87,47.92,3
20131001|2013-06-17 03:00,17,48.06,48.09,48.03,48.09,7
20131001|2013-06-17 03:30,17,48.09,48.09,48.09,48.09,25
20131001|2013-06-17 04:00,17,48.03,48.03,48.03,48.03,1
20131001|2013-06-17 05:00,17,48.08,48.08,48.08,48.08,2
20131001|2013-06-17 06:30,17,48.04,48.06,48.02,48.04,17
20131001|2013-06-17 07:00,17,48.04,48.04,47.94,47.94,8
20131001|2013-06-17 07:30,17,47.95,47.95,47.91,47.91,15
20131001|2013-06-17 08:30,17,47.9,47.93,47.81,47.9,66
20131001|2013-06-17 09:00,17,47.86,47.93,47.86,47.93,19
20131001|2013-06-17 09:30,17,47.9,48,47.88,47.97,53
20131001|2013-06-17 10:00,17,48.02,48.07,47.99,48.07,25
20131001|2013-06-17 10:30,17,48.08,48.1,48.08,48.08,16
20131001|2013-06-17 11:00,17,48.1,48.17,48.06,48.07,88
20131001|2013-06-17 11:30,17,48.01,48.17,48,48.13,67
20131001|2013-06-17 12:00,17,48.14,48.14,48.02,48.06,39
20131001|2013-06-17 12:30,17,48.08,48.17,48.07,48.1,60
20131001|2013-06-17 13:00,17,48.09,48.14,48.07,48.11,55
20131001|2013-06-17 19:00,18,48.1,48.21,48.1,48.19,8
20131001|2013-06-17 19:30,18,48.17,48.17,48.16,48.16,17
20131001|2013-06-17 20:00,18,48.2,48.21,48.16,48.16,9
20131001|2013-06-17 20:30,18,48.17,48.17,48.17,48.17,1
20131001|2013-06-17 21:30,18,48.2,48.2,48.18,48.2,3
20131001|2013-06-18 00:30,18,48.21,48.21,48.21,48.21,2
20131001|2013-06-18 01:30,18,48.17,48.17,48.16,48.17,6
20131001|2013-06-18 02:00,18,48.16,48.16,48.08,48.08,12
20131001|2013-06-18 02:30,18,48.11,48.13,48.11,48.13,6
20131001|2013-06-18 03:00,18,48.13,48.13,48.08,48.08,11
20131001|2013-06-18 03:30,18,48.04,48.06,48.04,48.05,3
20131001|2013-06-18 04:00,18,48.05,48.05,48.05,48.05,3
20131001|2013-06-18 05:30,18,48.09,48.09,48.04,48.05,17
20131001|2013-06-18 06:00,18,48.02,48.02,47.99,48.01,8
20131001|2013-06-18 06:30,18,48.01,48.01,48.01,48.01,3
20131001|2013-06-18 07:00,18,48.09,48.11,48.07,48.1,7
20131001|2013-06-18 07:30,18,48.14,48.15,48.14,48.15,4
20131001|2013-06-18 08:30,18,48.13,48.17,47.96,47.96,118
20131001|2013-06-18 09:00,18,47.97,47.97,47.9,47.97,107
20131001|2013-06-18 09:30,18,48,48.15,48,48.07,209
20131001|2013-06-18 10:00,18,48.08,48.14,48.08,48.09,141
20131001|2013-06-18 10:30,18,48.07,48.13,48.06,48.06,130
20131001|2013-06-18 11:00,18,48.04,48.04,47.9,47.93,216
20131001|2013-06-18 11:30,18,47.93,48,47.85,47.95,146
20131001|2013-06-18 12:00,18,47.92,47.92,47.81,47.82,43
20131001|2013-06-18 12:30,18,47.84,48,47.83,47.98,94
20131001|2013-06-18 13:00,18,47.94,47.96,47.81,47.81,106
20131001|2013-06-18 19:00,19,47.81,47.87,47.81,47.84,23
20131001|2013-06-18 19:30,19,47.81,47.81,47.79,47.79,6
20131001|2013-06-18 20:00,19,47.88,47.88,47.88,47.88,3
20131001|2013-06-18 22:30,19,48.02,48.02,48.02,48.02,1
20131001|2013-06-18 23:30,19,48.09,48.09,48.03,48.04,7
20131001|2013-06-19 00:00,19,48.06,48.11,48.06,48.11,4
20131001|2013-06-19 01:30,19,48.1,48.11,48.1,48.11,4
20131001|2013-06-19 02:00,19,48.1,48.1,48.1,48.1,4
20131001|2013-06-19 02:30,19,48.09,48.09,48.08,48.08,8
20131001|2013-06-19 03:00,19,48.08,48.08,48.04,48.06,13
20131001|2013-06-19 03:30,19,48.04,48.09,48.03,48.09,19
20131001|2013-06-19 04:00,19,48.09,48.09,48.07,48.09,3
20131001|2013-06-19 04:30,19,48.11,48.12,48.1,48.1,13
20131001|2013-06-19 05:00,19,48.11,48.11,48.1,48.11,8
20131001|2013-06-19 05:30,19,48.12,48.12,48.1,48.1,17
20131001|2013-06-19 06:00,19,48.1,48.11,48.08,48.08,11
20131001|2013-06-19 06:30,19,48.1,48.1,48.08,48.09,6
20131001|2013-06-19 07:00,19,48.08,48.08,48.05,48.05,12
20131001|2013-06-19 07:30,19,48.06,48.06,48.02,48.03,49
20131001|2013-06-19 08:30,19,48.01,48.02,47.92,47.95,58
20131001|2013-06-19 09:00,19,47.92,47.98,47.9,47.95,42
20131001|2013-06-19 09:30,19,47.97,48.03,47.94,48,31
20131001|2013-06-19 10:00,19,48.02,48.22,47.99,48.22,26
20131001|2013-06-19 10:30,19,48.23,48.32,48.16,48.32,16
20131001|2013-06-19 11:00,19,48.31,48.37,48.26,48.26,285
20131001|2013-06-19 11:30,19,48.23,48.4,48.22,48.4,173
20131001|2013-06-19 12:00,19,48.37,48.38,48.31,48.33,18
20131001|2013-06-19 12:30,19,48.33,48.56,48.33,48.47,193
20131001|2013-06-19 13:00,19,48.41,48.6,48.35,48.42,88
20131001|2013-06-19 22:30,20,48.43,48.43,48.43,48.43,4
20131001|2013-06-20 00:30,20,48.27,48.27,48.27,48.27,1
20131001|2013-06-20 03:00,20,48.2,48.2,48.2,48.2,2
20131001|2013-06-20 03:30,20,48.16,48.18,48.16,48.18,102
20131001|2013-06-20 04:00,20,48.15,48.17,48.14,48.16,67
20131001|2013-06-20 04:30,20,48.16,48.19,48.14,48.16,36
20131001|2013-06-20 05:30,20,48.08,48.08,48.03,48.05,106
20131001|2013-06-20 06:00,20,47.99,47.99,47.99,47.99,5
20131001|2013-06-20 06:30,20,48.04,48.04,47.99,47.99,8
20131001|2013-06-20 07:00,20,47.99,48.05,47.94,47.96,179
20131001|2013-06-20 07:30,20,48,48.04,47.95,47.95,10
20131001|2013-06-20 08:30,20,47.76,47.85,47.73,47.84,424
20131001|2013-06-20 09:00,20,47.76,47.76,47.65,47.74,194
20131001|2013-06-20 09:30,20,47.74,47.84,47.72,47.76,356
20131001|2013-06-20 10:00,20,47.73,47.73,47.58,47.65,113
20131001|2013-06-20 10:30,20,47.56,47.64,47.55,47.64,44
20131001|2013-06-20 11:00,20,47.6,47.61,47.57,47.57,19
20131001|2013-06-20 11:30,20,47.55,47.65,47.54,47.59,41
20131001|2013-06-20 12:00,20,47.56,47.56,47.5,47.5,121
20131001|2013-06-20 12:30,20,47.5,47.52,47.48,47.51,222
20131001|2013-06-20 13:00,20,47.51,47.61,47.46,47.55,302
20131001|2013-06-20 20:00,21,47.39,47.41,47.39,47.41,2
20131001|2013-06-20 22:00,21,47.44,47.44,47.39,47.39,4
20131001|2013-06-20 22:30,21,47.33,47.4,47.33,47.38,3
20131001|2013-06-21 00:00,21,47.47,47.47,47.47,47.47,1
20131001|2013-06-21 00:30,21,47.39,47.48,47.38,47.39,14
20131001|2013-06-21 01:00,21,47.37,47.37,47.37,47.37,1
20131001|2013-06-21 01:30,21,47.39,47.4,47.21,47.25,16
20131001|2013-06-21 02:00,21,47.23,47.44,47.2,47.44,20
20131001|2013-06-21 02:30,21,47.5,47.56,47.5,47.56,10
20131001|2013-06-21 05:00,21,47.4,47.4,47.4,47.4,2
20131001|2013-06-21 05:30,21,47.35,47.37,47.35,47.35,5
20131001|2013-06-21 06:00,21,47.39,47.39,47.39,47.39,1
20131001|2013-06-21 06:30,21,47.44,47.44,47.44,47.44,1
20131001|2013-06-21 07:00,21,47.42,47.42,47.41,47.41,3
20131001|2013-06-21 08:30,21,47.41,47.54,47.26,47.44,125
20131001|2013-06-21 09:00,21,47.44,47.45,47.29,47.3,40
20131001|2013-06-21 09:30,21,47.3,47.3,47.13,47.23,256
20131001|2013-06-21 10:00,21,47.2,47.36,47.2,47.27,285
20131001|2013-06-21 10:30,21,47.24,47.24,47.05,47.08,225
20131001|2013-06-21 11:00,21,47.07,47.13,47.03,47.13,114
20131001|2013-06-21 11:30,21,47.14,47.14,47.11,47.11,25
20131001|2013-06-21 12:00,21,47.13,47.15,47.08,47.15,76
20131001|2013-06-21 12:30,21,47.16,47.18,47.09,47.09,35
20131001|2013-06-21 13:00,21,47.09,47.09,46.96,46.96,384
20131001|2013-06-23 19:00,24,46.74,46.83,46.74,46.8,63
20131001|2013-06-23 19:30,24,46.83,46.91,46.82,46.88,27
20131001|2013-06-23 20:00,24,46.92,46.96,46.9,46.9,20
20131001|2013-06-23 20:30,24,46.87,46.87,46.87,46.87,1
20131001|2013-06-23 21:00,24,46.83,46.86,46.83,46.86,4
20131001|2013-06-23 21:30,24,46.78,46.78,46.72,46.75,12
20131001|2013-06-23 22:00,24,46.73,46.79,46.73,46.73,19
20131001|2013-06-23 22:30,24,46.73,46.73,46.73,46.73,1
20131001|2013-06-24 00:00,24,46.78,46.78,46.78,46.78,1
20131001|2013-06-24 00:30,24,46.75,46.75,46.63,46.65,47
20131001|2013-06-24 01:00,24,46.62,46.63,46.6,46.6,31
20131001|2013-06-24 01:30,24,46.61,46.73,46.61,46.62,15
20131001|2013-06-24 02:00,24,46.54,46.58,46.54,46.56,15
20131001|2013-06-24 02:30,24,46.48,46.54,46.48,46.54,3
20131001|2013-06-24 03:30,24,46.54,46.56,46.54,46.56,5
20131001|2013-06-24 04:00,24,46.56,46.59,46.54,46.59,13
20131001|2013-06-24 04:30,24,46.59,46.61,46.57,46.61,41
20131001|2013-06-24 05:00,24,46.6,46.62,46.57,46.57,14
20131001|2013-06-24 05:30,24,46.57,46.61,46.54,46.54,16
20131001|2013-06-24 06:00,24,46.54,46.54,46.54,46.54,1
20131001|2013-06-24 06:30,24,46.55,46.55,46.53,46.53,4
20131001|2013-06-24 07:00,24,46.55,46.55,46.52,46.52,17
20131001|2013-06-24 07:30,24,46.55,46.55,46.52,46.54,16
20131001|2013-06-24 08:30,24,46.52,46.6,46.5,46.55,53
20131001|2013-06-24 09:00,24,46.56,46.6,46.53,46.58,26
20131001|2013-06-24 09:30,24,46.59,46.59,46.48,46.48,57
20131001|2013-06-24 10:00,24,46.44,46.52,46.42,46.52,174
20131001|2013-06-24 10:30,24,46.41,46.45,46.41,46.45,13
20131001|2013-06-24 11:00,24,46.38,46.43,46.38,46.42,60
20131001|2013-06-24 11:30,24,46.4,46.49,46.39,46.49,73
20131001|2013-06-24 12:00,24,46.5,46.5,46.45,46.47,143
20131001|2013-06-24 12:30,24,46.46,46.49,46.39,46.44,56
20131001|2013-06-24 13:00,24,46.37,46.64,46.24,46.62,120
20131001|2013-06-24 19:00,25,46.66,46.74,46.59,46.74,29
20131001|2013-06-24 20:00,25,46.57,46.57,46.57,46.57,1
20131001|2013-06-24 20:30,25,46.57,46.61,46.57,46.61,3
20131001|2013-06-24 21:00,25,46.65,46.65,46.55,46.55,2
20131001|2013-06-24 21:30,25,46.5,46.51,46.5,46.5,9
20131001|2013-06-24 23:00,25,46.47,46.47,46.47,46.47,1
20131001|2013-06-25 00:00,25,46.43,46.43,46.43,46.43,3
20131001|2013-06-25 00:30,25,46.42,46.53,46.42,46.51,4
20131001|2013-06-25 01:00,25,46.5,46.5,46.5,46.5,1
20131001|2013-06-25 01:30,25,46.5,46.64,46.5,46.64,2
20131001|2013-06-25 02:00,25,46.76,46.76,46.65,46.75,5
20131001|2013-06-25 02:30,25,46.69,46.77,46.69,46.77,3
20131001|2013-06-25 03:00,25,46.69,46.78,46.66,46.77,19
20131001|2013-06-25 03:30,25,46.78,46.78,46.78,46.78,1
20131001|2013-06-25 04:00,25,46.79,46.86,46.79,46.79,18
20131001|2013-06-25 04:30,25,46.81,46.81,46.75,46.76,15
20131001|2013-06-25 05:30,25,46.74,46.74,46.73,46.73,4
20131001|2013-06-25 06:00,25,46.79,46.79,46.79,46.79,2
20131001|2013-06-25 06:30,25,46.76,46.76,46.76,46.76,6
20131001|2013-06-25 07:00,25,46.74,46.74,46.72,46.74,8
20131001|2013-06-25 07:30,25,46.73,46.75,46.72,46.72,9
20131001|2013-06-25 08:30,25,46.67,46.71,46.52,46.52,35
20131001|2013-06-25 09:00,25,46.5,46.52,46.39,46.47,58
20131001|2013-06-25 09:30,25,46.44,46.44,46.28,46.28,68
20131001|2013-06-25 10:00,25,46.28,46.33,46.25,46.25,153
20131001|2013-06-25 10:30,25,46.25,46.3,46.23,46.23,204
20131001|2013-06-25 11:00,25,46.22,46.45,46.22,46.39,47
20131001|2013-06-25 11:30,25,46.3,46.4,46.29,46.29,67
20131001|2013-06-25 12:00,25,46.35,46.42,46.35,46.35,71
20131001|2013-06-25 12:30,25,46.36,46.42,46.33,46.38,59
20131001|2013-06-25 13:00,25,46.41,46.5,46.24,46.27,123
20131001|2013-06-25 19:00,26,46.3,46.3,46.24,46.3,18
20131001|2013-06-25 19:30,26,46.32,46.32,46.32,46.32,1
20131001|2013-06-25 20:00,26,46.21,46.27,46.21,46.27,4
20131001|2013-06-25 20:30,26,46.4,46.4,46.4,46.4,2
20131001|2013-06-25 21:00,26,46.27,46.27,46.27,46.27,1
20131001|2013-06-25 21:30,26,46.11,46.11,46.09,46.09,7
20131001|2013-06-25 22:00,26,46.05,46.05,46,46.02,75
20131001|2013-06-25 22:30,26,46,46,45.99,45.99,32
20131001|2013-06-25 23:00,26,45.99,46,45.96,45.96,15
20131001|2013-06-26 00:00,26,45.94,45.96,45.94,45.96,10
20131001|2013-06-26 00:30,26,45.95,45.97,45.95,45.97,11
20131001|2013-06-26 01:00,26,46,46,46,46,3
20131001|2013-06-26 01:30,26,46.02,46.02,46.02,46.02,2
20131001|2013-06-26 02:00,26,46.03,46.04,46.03,46.04,10
20131001|2013-06-26 03:00,26,45.98,46,45.98,46,11
20131001|2013-06-26 03:30,26,45.99,46,45.99,45.99,5
20131001|2013-06-26 04:00,26,45.96,45.96,45.94,45.94,2
20131001|2013-06-26 05:00,26,45.98,45.99,45.98,45.98,7
20131001|2013-06-26 05:30,26,46,46,45.95,46,8
20131001|2013-06-26 06:00,26,45.99,46.06,45.99,46.06,12
20131001|2013-06-26 07:00,26,46.04,46.1,46.04,46.1,11
20131001|2013-06-26 07:30,26,46.1,46.11,46.1,46.11,6
20131001|2013-06-26 08:30,26,46.14,46.36,46.14,46.36,44
20131001|2013-06-26 09:00,26,46.36,46.38,46.27,46.27,45
20131001|2013-06-26 09:30,26,46.27,46.27,46.01,46.02,91
20131001|2013-06-26 10:00,26,46.04,46.08,45.84,45.92,84
20131001|2013-06-26 10:30,26,45.91,45.91,45.76,45.85,139
20131001|2013-06-26 11:00,26,45.81,46.02,45.81,45.98,81
20131001|2013-06-26 11:30,26,45.97,45.97,45.8,45.84,50
20131001|2013-06-26 12:00,26,45.85,45.87,45.83,45.84,20
20131001|2013-06-26 12:30,26,45.86,45.88,45.78,45.81,20
20131001|2013-06-26 13:00,26,45.79,45.82,45.75,45.76,92
20131001|2013-06-26 19:00,27,45.79,45.79,45.75,45.75,111
20131001|2013-06-26 19:30,27,45.75,45.75,45.75,45.75,14
20131001|2013-06-26 22:00,27,45.82,45.82,45.78,45.78,6
20131001|2013-06-27 02:30,27,45.94,45.96,45.94,45.96,18
20131001|2013-06-27 03:00,27,45.96,46.03,45.95,46.03,28
20131001|2013-06-27 04:00,27,45.93,45.96,45.93,45.96,7
20131001|2013-06-27 04:30,27,45.97,45.97,45.97,45.97,1
20131001|2013-06-27 05:30,27,45.93,45.94,45.93,45.94,20
20131001|2013-06-27 06:00,27,45.91,45.91,45.91,45.91,2
20131001|2013-06-27 07:00,27,45.92,45.92,45.92,45.92,3
20131001|2013-06-27 07:30,27,45.92,45.92,45.88,45.88,7
20131001|2013-06-27 08:30,27,45.9,45.91,45.55,45.62,163
20131001|2013-06-27 09:00,27,45.62,45.64,45.53,45.55,42
20131001|2013-06-27 09:30,27,45.57,45.66,45.51,45.56,339
20131001|2013-06-27 10:00,27,45.56,45.6,45.41,45.49,465
20131001|2013-06-27 10:30,27,45.5,45.55,45.38,45.4,69
20131001|2013-06-27 11:00,27,45.39,45.57,45.38,45.52,120
20131001|2013-06-27 11:30,27,45.52,45.61,45.5,45.54,64
20131001|2013-06-27 12:00,27,45.56,45.62,45.56,45.62,189
20131001|2013-06-27 12:30,27,45.63,45.63,45.47,45.48,374
20131001|2013-06-27 13:00,27,45.47,45.54,45.44,45.46,410
20131001|2013-06-27 19:00,28,45.52,45.58,45.52,45.58,4
20131001|2013-06-27 20:00,28,45.62,45.62,45.62,45.62,1
20131001|2013-06-27 20:30,28,45.73,45.74,45.71,45.71,3
20131001|2013-06-27 21:00,28,45.66,45.66,45.64,45.65,4
20131001|2013-06-27 22:00,28,45.81,45.81,45.81,45.81,1
20131001|2013-06-27 22:30,28,45.71,45.71,45.71,45.71,1
20131001|2013-06-27 23:30,28,45.74,45.74,45.74,45.74,1
20131001|2013-06-28 03:00,28,45.63,45.63,45.63,45.63,36
20131001|2013-06-28 03:30,28,45.63,45.63,45.57,45.57,12
20131001|2013-06-28 05:00,28,45.5,45.5,45.5,45.5,2
20131001|2013-06-28 05:30,28,45.63,45.67,45.63,45.67,186
20131001|2013-06-28 06:00,28,45.67,45.67,45.55,45.56,4
20131001|2013-06-28 06:30,28,45.6,45.7,45.6,45.67,10
20131001|2013-06-28 07:00,28,45.67,45.67,45.62,45.62,9
20131001|2013-06-28 08:30,28,45.63,45.63,45.56,45.61,18
20131001|2013-06-28 09:00,28,45.51,45.53,45.34,45.34,28
20131001|2013-06-28 09:30,28,45.32,45.32,45.12,45.12,166
20131001|2013-06-28 10:00,28,45.14,45.21,45.06,45.16,186
20131001|2013-06-28 10:30,28,45.17,45.17,45.02,45.03,533
20131001|2013-06-28 11:00,28,45,45.22,44.81,45.09,929
20131001|2013-06-28 11:30,28,45.12,45.12,44.9,44.96,89
20131001|2013-06-28 12:00,28,44.96,45.17,44.92,45.14,97
20131001|2013-06-28 12:30,28,45.16,45.39,45.12,45.29,67
20131001|2013-06-28 13:00,28,45.27,45.53,45.24,45.51,245
20131001|2013-06-30 19:00,1,45.35,45.55,45.24,45.55,62
20131001|2013-06-30 19:30,1,45.45,45.45,45.45,45.45,1
20131001|2013-06-30 20:00,1,45.44,45.68,45.44,45.68,28
20131001|2013-06-30 20:30,1,45.69,45.72,45.67,45.67,16
20131001|2013-06-30 21:30,1,45.72,45.75,45.72,45.75,5
20131001|2013-06-30 22:00,1,45.81,45.82,45.81,45.82,2
20131001|2013-07-01 00:30,1,45.93,45.93,45.9,45.9,14
20131001|2013-07-01 01:00,1,45.92,45.94,45.92,45.94,3
20131001|2013-07-01 01:30,1,45.95,45.95,45.94,45.94,2
20131001|2013-07-01 02:30,1,45.8,45.8,45.8,45.8,3
20131001|2013-07-01 03:00,1,45.79,45.81,45.71,45.71,5
20131001|2013-07-01 04:30,1,45.76,45.76,45.76,45.76,2
20131001|2013-07-01 05:00,1,45.76,45.77,45.76,45.77,3
20131001|2013-07-01 05:30,1,45.78,45.82,45.78,45.8,18
20131001|2013-07-01 06:00,1,45.82,45.85,45.81,45.85,11
20131001|2013-07-01 06:30,1,45.83,45.83,45.76,45.79,5
20131001|2013-07-01 07:00,1,45.79,45.91,45.75,45.78,22
20131001|2013-07-01 07:30,1,45.76,45.81,45.75,45.81,3
20131001|2013-07-01 08:30,1,45.68,45.73,45.67,45.7,57
20131001|2013-07-01 09:00,1,45.66,45.66,45.58,45.59,21
20131001|2013-07-01 09:30,1,45.6,45.6,45.43,45.43,87
20131001|2013-07-01 10:00,1,45.44,45.64,45.43,45.57,271
20131001|2013-07-01 10:30,1,45.59,45.83,45.58,45.82,99
20131001|2013-07-01 11:00,1,45.72,45.84,45.72,45.8,33
20131001|2013-07-01 11:30,1,45.78,45.82,45.77,45.81,80
20131001|2013-07-01 12:00,1,45.81,45.91,45.79,45.88,130
20131001|2013-07-01 12:30,1,45.87,45.9,45.84,45.85,33
20131001|2013-07-01 13:00,1,45.84,45.98,45.84,45.95,83
20131001|2013-07-01 19:00,2,46.03,46.03,45.88,45.9,31
20131001|2013-07-01 19:30,2,45.88,45.88,45.88,45.88,1
20131001|2013-07-01 20:00,2,45.93,46.06,45.93,46.06,17
20131001|2013-07-01 20:30,2,46.2,46.2,46.2,46.2,1
20131001|2013-07-01 22:00,2,46.09,46.09,46.06,46.06,17
20131001|2013-07-01 22:30,2,46.02,46.02,46.01,46.01,12
20131001|2013-07-01 23:00,2,46.01,46.01,46.01,46.01,2
20131001|2013-07-02 00:30,2,46.05,46.05,46.05,46.05,10
20131001|2013-07-02 03:00,2,46,46,46,46,1
20131001|2013-07-02 04:00,2,45.89,45.89,45.89,45.89,2
20131001|2013-07-02 05:00,2,45.96,45.96,45.88,45.88,6
20131001|2013-07-02 05:30,2,45.88,45.88,45.87,45.87,4
20131001|2013-07-02 06:00,2,45.85,45.85,45.85,45.85,3
20131001|2013-07-02 07:00,2,45.81,45.81,45.8,45.8,13
20131001|2013-07-02 07:30,2,45.77,45.8,45.77,45.8,2
20131001|2013-07-02 08:30,2,45.86,45.94,45.8,45.8,62
20131001|2013-07-02 09:00,2,45.82,45.85,45.77,45.77,88
20131001|2013-07-02 09:30,2,45.75,45.78,45.69,45.69,107
20131001|2013-07-02 10:00,2,45.69,45.69,45.65,45.65,121
20131001|2013-07-02 10:30,2,45.68,45.69,45.6,45.6,137
20131001|2013-07-02 11:00,2,45.59,45.8,45.57,45.8,90
20131001|2013-07-02 11:30,2,45.79,45.82,45.66,45.67,105
20131001|2013-07-02 12:00,2,45.66,45.86,45.65,45.86,76
20131001|2013-07-02 12:30,2,45.88,45.95,45.88,45.95,188
20131001|2013-07-02 13:00,2,45.93,45.99,45.91,45.94,534
20131001|2013-07-02 19:00,3,45.93,45.96,45.93,45.95,17
20131001|2013-07-03 00:30,3,46,46,46,46,5
20131001|2013-07-03 02:00,3,46.04,46.04,46,46,50
20131001|2013-07-03 02:30,3,46.02,46.06,46.02,46.05,15
20131001|2013-07-03 03:00,3,46.03,46.06,46.03,46.06,5
20131001|2013-07-03 03:30,3,46.07,46.08,46.01,46.01,32
20131001|2013-07-03 04:00,3,46.07,46.18,46.07,46.12,32
20131001|2013-07-03 04:30,3,46.17,46.17,46.17,46.17,2
20131001|2013-07-03 05:00,3,46.15,46.15,46.14,46.14,10
20131001|2013-07-03 05:30,3,46.19,46.2,46.19,46.2,4
20131001|2013-07-03 06:00,3,46.19,46.19,46.19,46.19,2
20131001|2013-07-03 06:30,3,46.27,46.3,46.27,46.28,7
20131001|2013-07-03 07:00,3,46.25,46.25,46.25,46.25,1
20131001|2013-07-03 07:30,3,46.29,46.3,46.25,46.25,16
20131001|2013-07-03 08:30,3,46.22,46.28,46.16,46.16,100
20131001|2013-07-03 09:00,3,46.2,46.2,46.17,46.17,18
20131001|2013-07-03 09:30,3,46.17,46.26,46.1,46.16,97
20131001|2013-07-03 10:00,3,46.13,46.15,46.09,46.15,181
20131001|2013-07-03 10:30,3,46.14,46.2,46.14,46.19,88
20131001|2013-07-03 11:00,3,46.15,46.28,46.14,46.28,188
20131001|2013-07-03 11:30,3,46.27,46.33,46.2,46.22,144
20131001|2013-07-05 08:30,5,46.2,46.3,46.19,46.28,157
20131001|2013-07-05 09:00,5,46.48,46.56,46.45,46.48,68
20131001|2013-07-05 09:30,5,46.46,46.49,46.34,46.41,30
20131001|2013-07-05 10:00,5,46.47,46.49,46.47,46.49,6
20131001|2013-07-05 10:30,5,46.45,46.45,46.23,46.23,78
20131001|2013-07-05 11:00,5,46.19,46.2,45.96,45.98,72
20131001|2013-07-05 11:30,5,45.99,45.99,45.91,45.91,11
20131001|2013-07-05 12:00,5,45.92,46.21,45.92,46.16,110
20131001|2013-07-05 12:30,5,46.15,46.41,46.15,46.37,348
20131001|2013-07-05 13:00,5,46.37,46.38,46.31,46.34,59
20131001|2013-07-07 19:00,8,46.34,46.34,46.34,46.34,70
20131001|2013-07-07 20:00,8,46.53,46.53,46.53,46.53,2
20131001|2013-07-07 20:30,8,46.32,46.32,46.32,46.32,2
20131001|2013-07-07 22:00,8,46.22,46.22,45.97,46,8
20131001|2013-07-07 23:00,8,46.05,46.05,46.03,46.03,10
20131001|2013-07-07 23:30,8,46.04,46.04,46.04,46.04,9
20131001|2013-07-08 00:00,8,46.04,46.04,46.03,46.04,3
20131001|2013-07-08 00:30,8,46.05,46.07,46.05,46.07,9
20131001|2013-07-08 01:00,8,46.14,46.14,46.13,46.13,10
20131001|2013-07-08 01:30,8,46.16,46.17,46.07,46.07,10
20131001|2013-07-08 02:00,8,46.06,46.06,46.06,46.06,1
20131001|2013-07-08 02:30,8,46.09,46.09,46.09,46.09,7
20131001|2013-07-08 03:30,8,46.1,46.11,46.08,46.08,7
20131001|2013-07-08 04:00,8,46.04,46.04,46.04,46.04,1
20131001|2013-07-08 04:30,8,46.05,46.11,46.04,46.11,14
20131001|2013-07-08 05:00,8,46.13,46.15,46.1,46.15,6
20131001|2013-07-08 05:30,8,46.15,46.2,46.11,46.11,43
20131001|2013-07-08 06:00,8,46.05,46.1,46,46.08,110
20131001|2013-07-08 06:30,8,46.07,46.15,46.06,46.06,34
20131001|2013-07-08 07:00,8,46.07,46.12,46.07,46.12,45
20131001|2013-07-08 07:30,8,46.09,46.09,46.09,46.09,2
20131001|2013-07-08 08:30,8,46.16,46.32,46.12,46.28,101
20131001|2013-07-08 09:00,8,46.26,46.26,46.18,46.23,61
20131001|2013-07-08 09:30,8,46.23,46.23,46.16,46.16,277
20131001|2013-07-08 10:00,8,46.14,46.2,46.12,46.18,38
20131001|2013-07-08 10:30,8,46.22,46.23,46.15,46.15,8
20131001|2013-07-08 11:00,8,46.15,46.16,46.02,46.15,42
20131001|2013-07-08 11:30,8,46.17,46.29,46.15,46.29,165
20131001|2013-07-08 12:00,8,46.31,46.31,46.11,46.2,50
20131001|2013-07-08 12:30,8,46.23,46.3,46.23,46.3,24
20131001|2013-07-08 13:00,8,46.28,46.32,46.17,46.17,79
20131001|2013-07-08 19:00,9,46.17,46.17,46.1,46.1,8
20131001|2013-07-08 19:30,9,46.13,46.13,46.13,46.13,2
20131001|2013-07-08 20:00,9,46.19,46.28,46.19,46.21,5
20131001|2013-07-08 22:00,9,46.18,46.18,46.18,46.18,1
20131001|2013-07-09 03:00,9,46.4,46.4,46.4,46.4,2
20131001|2013-07-09 03:30,9,46.36,46.36,46.36,46.36,1
20131001|2013-07-09 04:00,9,46.36,46.36,46.36,46.36,1
20131001|2013-07-09 05:00,9,46.33,46.5,46.33,46.5,25
20131001|2013-07-09 06:30,9,46.36,46.36,46.36,46.36,1
20131001|2013-07-09 07:00,9,46.36,46.42,46.36,46.4,16
20131001|2013-07-09 07:30,9,46.42,46.43,46.42,46.43,2
20131001|2013-07-09 08:30,9,46.44,46.44,46.2,46.26,25
20131001|2013-07-09 09:00,9,46.32,46.33,46.2,46.22,95
20131001|2013-07-09 09:30,9,46.22,46.25,46.1,46.1,109
20131001|2013-07-09 10:00,9,46.07,46.07,45.96,45.99,99
20131001|2013-07-09 10:30,9,45.9,45.95,45.8,45.84,110
20131001|2013-07-09 11:00,9,45.83,45.84,45.76,45.84,113
20131001|2013-07-09 11:30,9,45.82,46.06,45.81,46.02,135
20131001|2013-07-09 12:00,9,46.04,46.4,46.02,46.23,193
20131001|2013-07-09 12:30,9,46.22,46.34,46.2,46.31,126
20131001|2013-07-09 13:00,9,46.28,46.41,46.16,46.19,71
20131001|2013-07-09 19:00,10,46.26,46.43,46.26,46.38,6
20131001|2013-07-09 19:30,10,46.4,46.4,46.4,46.4,1
20131001|2013-07-09 20:00,10,46.21,46.21,46.1,46.1,14
20131001|2013-07-09 20:30,10,46.08,46.08,46.08,46.08,1
20131001|2013-07-09 22:00,10,46.11,46.11,46.1,46.11,3
20131001|2013-07-10 03:00,10,46.14,46.14,46.14,46.14,1
20131001|2013-07-10 03:30,10,46.15,46.15,46.14,46.14,10
20131001|2013-07-10 04:30,10,46.22,46.22,46.14,46.14,3
20131001|2013-07-10 05:30,10,46.11,46.11,46.09,46.09,3
20131001|2013-07-10 06:00,10,46.19,46.2,46.13,46.13,11
20131001|2013-07-10 06:30,10,46.14,46.14,46.14,46.14,1
20131001|2013-07-10 07:30,10,46.12,46.12,46.12,46.12,1
20131001|2013-07-10 08:30,10,46.16,46.28,46.16,46.28,75
20131001|2013-07-10 09:00,10,46.25,46.25,46.1,46.18,70
20131001|2013-07-10 09:30,10,46.2,46.2,46.07,46.17,171
20131001|2013-07-10 10:00,10,46.19,46.3,46.15,46.28,115
20131001|2013-07-10 10:30,10,46.26,46.39,46.25,46.36,323
20131001|2013-07-10 11:00,10,46.42,46.48,46.36,46.37,139
20131001|2013-07-10 11:30,10,46.42,46.48,46.34,46.48,158
20131001|2013-07-10 12:00,10,46.47,46.48,46.42,46.43,136
20131001|2013-07-10 12:30,10,46.43,46.45,46.28,46.28,353
20131001|2013-07-10 13:00,10,46.26,46.43,46.25,46.42,226
20131001|2013-07-10 19:00,11,46.32,46.35,46.32,46.35,10
20131001|2013-07-10 19:30,11,46.26,46.27,46.26,46.27,4
20131001|2013-07-10 20:00,11,46.26,46.3,46.26,46.3,8
20131001|2013-07-10 21:30,11,46.29,46.29,46.29,46.29,2
20131001|2013-07-10 22:00,11,46.3,46.31,46.3,46.31,2
20131001|2013-07-10 22:30,11,46.34,46.34,46.34,46.34,2
20131001|2013-07-10 23:00,11,46.4,46.4,46.4,46.4,4
20131001|2013-07-11 00:00,11,46.39,46.4,46.39,46.4,2
20131001|2013-07-11 00:30,11,46.51,46.51,46.51,46.51,1
20131001|2013-07-11 03:00,11,46.56,46.57,46.56,46.56,25
20131001|2013-07-11 03:30,11,46.56,46.56,46.55,46.55,30
20131001|2013-07-11 04:00,11,46.54,46.54,46.54,46.54,2
20131001|2013-07-11 04:30,11,46.55,46.55,46.55,46.55,16
20131001|2013-07-11 06:00,11,46.48,46.48,46.48,46.48,5
20131001|2013-07-11 06:30,11,46.47,46.56,46.47,46.56,35
20131001|2013-07-11 07:00,11,46.6,46.6,46.54,46.58,7
20131001|2013-07-11 07:30,11,46.51,46.51,46.47,46.47,35
20131001|2013-07-11 08:30,11,46.4,46.58,46.36,46.58,63
20131001|2013-07-11 09:00,11,46.56,46.59,46.53,46.56,303
20131001|2013-07-11 09:30,11,46.54,46.65,46.54,46.6,109
20131001|2013-07-11 10:00,11,46.59,46.67,46.56,46.56,56
20131001|2013-07-11 10:30,11,46.62,46.69,46.62,46.69,29
20131001|2013-07-11 11:00,11,46.56,46.56,46.07,46.07,120
20131001|2013-07-11 11:30,11,46.06,46.1,45.98,46.03,282
20131001|2013-07-11 12:00,11,46.02,46.11,46.02,46.04,14
20131001|2013-07-11 12:30,11,46.01,46.02,45.92,45.92,97
20131001|2013-07-11 13:00,11,45.88,45.97,45.87,45.97,106
20131001|2013-07-11 19:00,12,45.93,46.06,45.92,46.04,6
20131001|2013-07-11 20:00,12,46.18,46.18,45.97,46.01,26
20131001|2013-07-11 20:30,12,46.01,46.04,45.99,46.04,7
20131001|2013-07-11 21:30,12,45.95,45.95,45.92,45.94,6
20131001|2013-07-12 02:30,12,45.85,45.85,45.85,45.85,4
20131001|2013-07-12 03:00,12,45.88,45.88,45.88,45.88,20
20131001|2013-07-12 04:00,12,45.88,45.89,45.88,45.88,45
20131001|2013-07-12 04:30,12,45.77,45.77,45.77,45.77,1
20131001|2013-07-12 05:00,12,45.69,45.69,45.69,45.69,8
20131001|2013-07-12 05:30,12,45.77,45.78,45.77,45.78,54
20131001|2013-07-12 06:00,12,45.74,45.74,45.68,45.68,69
20131001|2013-07-12 06:30,12,45.68,45.72,45.68,45.72,7
20131001|2013-07-12 07:00,12,45.72,45.72,45.7,45.7,111
20131001|2013-07-12 07:30,12,45.7,45.7,45.7,45.7,21
20131001|2013-07-12 08:30,12,45.7,45.71,45.59,45.64,387
20131001|2013-07-12 09:00,12,45.61,45.69,45.5,45.66,499
20131001|2013-07-12 09:30,12,45.66,45.72,45.63,45.68,97
20131001|2013-07-12 10:00,12,45.69,45.76,45.65,45.65,48
20131001|2013-07-12 10:30,12,45.66,45.78,45.66,45.75,93
20131001|2013-07-12 11:00,12,45.72,45.79,45.71,45.77,261
20131001|2013-07-12 11:30,12,45.79,45.79,45.72,45.77,142
20131001|2013-07-12 12:00,12,45.77,45.83,45.71,45.81,134
20131001|2013-07-12 12:30,12,45.91,45.91,45.81,45.81,58
20131001|2013-07-12 13:00,12,45.9,45.9,45.8,45.88,303
20131001|2013-07-14 19:00,15,45.75,45.75,45.75,45.75,1
20131001|2013-07-14 19:30,15,45.83,45.85,45.83,45.85,3
20131001|2013-07-14 20:00,15,45.85,45.85,45.61,45.65,15
20131001|2013-07-14 20:30,15,45.73,45.73,45.63,45.65,22
20131001|2013-07-14 21:00,15,45.65,45.65,45.62,45.62,3
20131001|2013-07-14 21:30,15,45.62,45.64,45.57,45.57,27
20131001|2013-07-14 22:00,15,45.57,45.57,45.55,45.56,5
20131001|2013-07-14 23:00,15,45.5,45.5,45.5,45.5,194
20131001|2013-07-14 23:30,15,45.5,45.52,45.5,45.51,6
20131001|2013-07-15 00:30,15,45.5,45.5,45.45,45.45,10
20131001|2013-07-15 01:00,15,45.45,45.45,45.4,45.4,3
20131001|2013-07-15 02:30,15,45.45,45.45,45.44,45.44,8
20131001|2013-07-15 03:30,15,45.35,45.37,45.34,45.37,4
20131001|2013-07-15 04:00,15,45.37,45.4,45.35,45.35,9
20131001|2013-07-15 04:30,15,45.34,45.46,45.34,45.46,57
20131001|2013-07-15 05:00,15,45.46,45.46,45.45,45.46,47
20131001|2013-07-15 05:30,15,45.55,45.55,45.49,45.51,22
20131001|2013-07-15 06:00,15,45.5,45.5,45.47,45.47,12
20131001|2013-07-15 06:30,15,45.5,45.56,45.5,45.56,62
20131001|2013-07-15 07:00,15,45.57,45.6,45.57,45.59,10
20131001|2013-07-15 07:30,15,45.59,45.6,45.58,45.6,5
20131001|2013-07-15 08:30,15,45.56,45.57,45.4,45.41,112
20131001|2013-07-15 09:00,15,45.49,45.59,45.49,45.58,13
20131001|2013-07-15 09:30,15,45.55,45.87,45.55,45.86,124
20131001|2013-07-15 10:00,15,45.88,45.88,45.85,45.87,34
20131001|2013-07-15 10:30,15,45.79,45.82,45.63,45.63,51
20131001|2013-07-15 11:00,15,45.76,45.76,45.61,45.68,60
20131001|2013-07-15 11:30,15,45.52,45.52,45.44,45.47,19
20131001|2013-07-15 12:00,15,45.51,45.53,45.47,45.53,44
20131001|2013-07-15 12:30,15,45.53,45.53,45.39,45.43,72
20131001|2013-07-15 13:00,15,45.42,45.47,45.4,45.43,79
20131001|2013-07-15 21:30,16,45.45,45.45,45.45,45.45,1
20131001|2013-07-15 22:00,16,45.45,45.45,45.45,45.45,1
20131001|2013-07-15 22:30,16,45.48,45.48,45.48,45.48,1
20131001|2013-07-16 00:00,16,45.5,45.5,45.5,45.5,1
20131001|2013-07-16 01:00,16,45.53,45.53,45.53,45.53,1
20131001|2013-07-16 01:30,16,45.49,45.49,45.47,45.47,3
20131001|2013-07-16 02:00,16,45.56,45.56,45.56,45.56,2
20131001|2013-07-16 02:30,16,45.64,45.64,45.61,45.61,2
20131001|2013-07-16 03:00,16,45.58,45.58,45.54,45.55,37
20131001|2013-07-16 03:30,16,45.54,45.54,45.52,45.52,33
20131001|2013-07-16 04:00,16,45.61,45.61,45.61,45.61,2
20131001|2013-07-16 04:30,16,45.63,45.63,45.63,45.63,1
20131001|2013-07-16 05:00,16,45.61,45.61,45.61,45.61,1
20131001|2013-07-16 05:30,16,45.59,45.71,45.52,45.59,19
20131001|2013-07-16 06:00,16,45.59,45.62,45.58,45.62,5
20131001|2013-07-16 06:30,16,45.75,45.75,45.75,45.75,1
20131001|2013-07-16 07:00,16,45.71,45.76,45.71,45.76,10
20131001|2013-07-16 07:30,16,45.76,45.77,45.71,45.71,32
20131001|2013-07-16 08:30,16,45.74,45.76,45.68,45.68,23
20131001|2013-07-16 09:00,16,45.71,45.74,45.66,45.74,79
20131001|2013-07-16 09:30,16,45.74,45.74,45.61,45.71,18
20131001|2013-07-16 10:00,16,45.76,45.77,45.72,45.73,75
20131001|2013-07-16 10:30,16,45.71,45.72,45.7,45.71,76
20131001|2013-07-16 11:00,16,45.61,45.61,45.49,45.5,100
20131001|2013-07-16 11:30,16,45.52,45.61,45.47,45.49,34
20131001|2013-07-16 12:00,16,45.48,45.5,45.48,45.49,41
20131001|2013-07-16 12:30,16,45.49,45.51,45.39,45.4,26
20131001|2013-07-16 13:00,16,45.38,45.46,45.37,45.39,86
20131001|2013-07-16 20:00,17,45.58,45.58,45.48,45.48,3
20131001|2013-07-17 02:00,17,45.64,45.64,45.64,45.64,1
20131001|2013-07-17 02:30,17,45.59,45.61,45.58,45.58,10
20131001|2013-07-17 03:30,17,45.5,45.5,45.44,45.48,18
20131001|2013-07-17 04:00,17,45.47,45.49,45.42,45.42,6
20131001|2013-07-17 04:30,17,45.5,45.5,45.5,45.5,1
20131001|2013-07-17 05:00,17,45.46,45.46,45.41,45.43,14
20131001|2013-07-17 05:30,17,45.45,45.48,45.45,45.48,5
20131001|2013-07-17 06:00,17,45.47,45.48,45.47,45.48,6
20131001|2013-07-17 06:30,17,45.46,45.46,45.46,45.46,1
20131001|2013-07-17 07:00,17,45.46,45.5,45.38,45.38,37
20131001|2013-07-17 07:30,17,45.37,45.38,45.34,45.35,201
20131001|2013-07-17 08:30,17,45.42,45.42,45.33,45.36,341
20131001|2013-07-17 09:00,17,45.37,45.45,45.37,45.4,188
20131001|2013-07-17 09:30,17,45.4,45.5,45.33,45.33,156
20131001|2013-07-17 10:00,17,45.38,45.39,45.31,45.32,67
20131001|2013-07-17 10:30,17,45.3,45.51,45.3,45.33,61
20131001|2013-07-17 11:00,17,45.36,45.47,45.32,45.32,89
20131001|2013-07-17 11:30,17,45.3,45.44,45.29,45.41,55
20131001|2013-07-17 12:00,17,45.43,45.57,45.4,45.52,101
20131001|2013-07-17 12:30,17,45.52,45.67,45.5,45.64,128
20131001|2013-07-17 13:00,17,45.65,45.66,45.56,45.6,120
20131001|2013-07-17 19:00,18,45.63,45.65,45.25,45.31,89
20131001|2013-07-17 21:00,18,45.44,45.44,45.44,45.44,1
20131001|2013-07-17 22:00,18,45.49,45.49,45.49,45.49,1
20131001|2013-07-18 00:00,18,45.65,45.68,45.65,45.68,4
20131001|2013-07-18 00:30,18,45.69,45.7,45.69,45.7,2
20131001|2013-07-18 01:30,18,45.71,45.72,45.7,45.7,3
20131001|2013-07-18 02:00,18,45.63,45.65,45.63,45.64,4
20131001|2013-07-18 02:30,18,45.68,45.71,45.68,45.69,6
20131001|2013-07-18 06:30,18,45.71,45.71,45.71,45.71,3
20131001|2013-07-18 07:00,18,45.68,45.68,45.68,45.68,3
20131001|2013-07-18 07:30,18,45.68,45.71,45.68,45.71,2
20131001|2013-07-18 08:30,18,45.63,45.66,45.54,45.55,16
20131001|2013-07-18 09:00,18,45.56,45.58,45.56,45.57,8
20131001|2013-07-18 09:30,18,45.53,45.55,45.46,45.52,46
20131001|2013-07-18 10:00,18,45.53,45.64,45.5,45.52,92
20131001|2013-07-18 10:30,18,45.53,45.62,45.51,45.52,109
20131001|2013-07-18 11:00,18,45.48,45.58,45.48,45.55,57
20131001|2013-07-18 11:30,18,45.56,45.56,45.48,45.48,27
20131001|2013-07-18 12:00,18,45.43,45.43,45.3,45.3,43
20131001|2013-07-18 12:30,18,45.31,45.31,45.19,45.27,220
20131001|2013-07-18 13:00,18,45.3,45.54,45.3,45.44,120
20131001|2013-07-18 19:00,19,45.61,45.61,45.61,45.61,1
20131001|2013-07-18 21:30,19,45.46,45.46,45.42,45.42,3
20131001|2013-07-18 22:00,19,45.4,45.4,45.4,45.4,3
20131001|2013-07-19 00:30,19,45.48,45.5,45.48,45.5,4
20131001|2013-07-19 01:00,19,45.52,45.53,45.52,45.53,5
20131001|2013-07-19 01:30,19,45.45,45.46,45.41,45.42,17
20131001|2013-07-19 02:00,19,45.43,45.43,45.42,45.43,5
20131001|2013-07-19 02:30,19,45.44,45.44,45.43,45.44,4
20131001|2013-07-19 03:00,19,45.47,45.53,45.47,45.48,40
20131001|2013-07-19 03:30,19,45.45,45.52,45.45,45.45,10
20131001|2013-07-19 04:00,19,45.41,45.43,45.41,45.43,11
20131001|2013-07-19 04:30,19,45.43,45.44,45.42,45.44,12
20131001|2013-07-19 05:00,19,45.43,45.43,45.38,45.38,23
20131001|2013-07-19 05:30,19,45.36,45.38,45.36,45.38,5
20131001|2013-07-19 06:00,19,45.4,45.49,45.4,45.49,14
20131001|2013-07-19 06:30,19,45.46,45.46,45.43,45.43,2
20131001|2013-07-19 07:00,19,45.52,45.52,45.45,45.45,10
20131001|2013-07-19 07:30,19,45.43,45.45,45.4,45.45,5
20131001|2013-07-19 08:30,19,45.4,45.5,45.4,45.45,220
20131001|2013-07-19 09:00,19,45.43,45.52,45.41,45.43,183
20131001|2013-07-19 09:30,19,45.48,45.5,45.43,45.47,137
20131001|2013-07-19 10:00,19,45.45,45.56,45.44,45.56,159
20131001|2013-07-19 10:30,19,45.54,45.56,45.36,45.41,59
20131001|2013-07-19 11:00,19,45.45,45.47,45.32,45.39,290
20131001|2013-07-19 11:30,19,45.38,45.38,45.28,45.29,194
20131001|2013-07-19 12:00,19,45.3,45.44,45.29,45.43,65
20131001|2013-07-19 12:30,19,45.43,45.46,45.36,45.36,46
20131001|2013-07-19 13:00,19,45.37,45.39,45.33,45.35,102
20131001|2013-07-21 19:00,22,45.25,45.39,45.22,45.32,42
20131001|2013-07-21 19:30,22,45.38,45.41,45.38,45.4,4
20131001|2013-07-21 20:00,22,45.34,45.34,45.31,45.31,2
20131001|2013-07-21 20:30,22,45.28,45.28,45.26,45.28,23
20131001|2013-07-21 21:00,22,45.37,45.38,45.37,45.38,7
20131001|2013-07-21 21:30,22,45.41,45.41,45.38,45.38,3
20131001|2013-07-22 00:00,22,45.4,45.4,45.4,45.4,1
20131001|2013-07-22 00:30,22,45.45,45.45,45.45,45.45,1
20131001|2013-07-22 01:30,22,45.42,45.44,45.42,45.44,3
20131001|2013-07-22 02:30,22,45.47,45.47,45.46,45.46,3
20131001|2013-07-22 03:00,22,45.5,45.54,45.5,45.52,94
20131001|2013-07-22 03:30,22,45.54,45.71,45.53,45.6,160
20131001|2013-07-22 04:00,22,45.61,45.64,45.59,45.64,6
20131001|2013-07-22 04:30,22,45.59,45.61,45.58,45.58,17
20131001|2013-07-22 05:00,22,45.57,45.59,45.55,45.59,14
20131001|2013-07-22 05:30,22,45.58,45.58,45.48,45.54,69
20131001|2013-07-22 06:00,22,45.5,45.58,45.5,45.58,4
20131001|2013-07-22 06:30,22,45.59,45.59,45.49,45.54,28
20131001|2013-07-22 07:00,22,45.54,45.55,45.49,45.52,19
20131001|2013-07-22 07:30,22,45.49,45.52,45.48,45.5,40
20131001|2013-07-22 08:30,22,45.48,45.5,45.35,45.36,255
20131001|2013-07-22 09:00,22,45.36,45.41,45.31,45.38,197
20131001|2013-07-22 09:30,22,45.38,45.59,45.36,45.36,238
20131001|2013-07-22 10:00,22,45.37,45.37,45.19,45.28,68
20131001|2013-07-22 10:30,22,45.28,45.28,45.19,45.21,102
20131001|2013-07-22 11:00,22,45.19,45.48,45.17,45.48,144
20131001|2013-07-22 11:30,22,45.49,45.54,45.48,45.52,220
20131001|2013-07-22 12:00,22,45.55,45.55,45.46,45.46,45
20131001|2013-07-22 12:30,22,45.39,45.52,45.31,45.5,29
20131001|2013-07-22 13:00,22,45.36,45.45,45.23,45.39,304
20131001|2013-07-22 19:00,23,45.34,45.34,45.13,45.15,53
20131001|2013-07-22 19:30,23,45.15,45.2,45.15,45.2,3
20131001|2013-07-22 20:00,23,45.21,45.34,45.21,45.34,13
20131001|2013-07-22 20:30,23,45.33,45.37,45.33,45.37,4
20131001|2013-07-22 21:00,23,45.37,45.37,45.37,45.37,1
20131001|2013-07-22 21:30,23,45.4,45.4,45.37,45.37,2
20131001|2013-07-22 22:00,23,45.36,45.4,45.36,45.4,3
20131001|2013-07-22 22:30,23,45.46,45.46,45.46,45.46,3
20131001|2013-07-22 23:00,23,45.43,45.49,45.43,45.49,4
20131001|2013-07-22 23:30,23,45.51,45.51,45.5,45.5,5
20131001|2013-07-23 00:00,23,45.5,45.51,45.46,45.46,18
20131001|2013-07-23 00:30,23,45.38,45.41,45.37,45.41,6
20131001|2013-07-23 01:00,23,45.36,45.38,45.32,45.36,16
20131001|2013-07-23 01:30,23,45.35,45.48,45.35,45.48,21
20131001|2013-07-23 02:00,23,45.42,45.42,45.42,45.42,1
20131001|2013-07-23 02:30,23,45.4,45.48,45.36,45.45,61
20131001|2013-07-23 03:00,23,45.36,45.36,45.28,45.28,9
20131001|2013-07-23 03:30,23,45.27,45.28,45.18,45.18,19
20131001|2013-07-23 04:00,23,45.17,45.17,45.12,45.12,9
20131001|2013-07-23 04:30,23,45.12,45.21,45.12,45.14,49
20131001|2013-07-23 05:00,23,45.15,45.2,45.15,45.16,20
20131001|2013-07-23 05:30,23,45.16,45.2,45.14,45.2,28
20131001|2013-07-23 06:00,23,45.2,45.2,45.16,45.18,8
20131001|2013-07-23 06:30,23,45.15,45.2,45.13,45.19,4
20131001|2013-07-23 07:30,23,45.18,45.19,45.18,45.19,4
20131001|2013-07-23 08:30,23,45.2,45.2,44.96,45.09,553
20131001|2013-07-23 09:00,23,45.08,45.1,44.9,44.96,241
20131001|2013-07-23 09:30,23,44.92,44.97,44.8,44.95,777
20131001|2013-07-23 10:00,23,44.95,44.96,44.9,44.9,320
20131001|2013-07-23 10:30,23,44.9,44.94,44.88,44.89,88
20131001|2013-07-23 11:00,23,44.93,44.93,44.72,44.76,356
20131001|2013-07-23 11:30,23,44.76,44.79,44.69,44.75,71
20131001|2013-07-23 12:00,23,44.8,44.81,44.68,44.68,143
20131001|2013-07-23 12:30,23,44.71,44.81,44.68,44.78,54
20131001|2013-07-23 13:00,23,44.73,44.73,44.62,44.68,169
20131001|2013-07-23 19:00,24,44.72,44.73,44.56,44.72,35
20131001|2013-07-23 19:30,24,44.84,44.85,44.81,44.85,10
20131001|2013-07-23 20:00,24,44.87,44.89,44.85,44.85,57
20131001|2013-07-23 21:00,24,44.92,44.92,44.92,44.92,1
20131001|2013-07-23 21:30,24,44.9,44.95,44.9,44.95,7
20131001|2013-07-24 00:30,24,44.87,44.89,44.87,44.89,2
20131001|2013-07-24 01:30,24,44.81,44.81,44.79,44.79,2
20131001|2013-07-24 03:00,24,44.77,44.79,44.77,44.79,3
20131001|2013-07-24 03:30,24,44.76,44.76,44.76,44.76,1
20131001|2013-07-24 04:00,24,44.77,44.77,44.76,44.76,3
20131001|2013-07-24 04:30,24,44.78,44.78,44.78,44.78,1
20131001|2013-07-24 05:00,24,44.67,44.67,44.6,44.6,5
20131001|2013-07-24 05:30,24,44.63,44.63,44.63,44.63,1
20131001|2013-07-24 06:00,24,44.64,44.66,44.62,44.63,9
20131001|2013-07-24 06:30,24,44.6,44.6,44.55,44.57,45
20131001|2013-07-24 07:00,24,44.56,44.57,44.54,44.55,22
20131001|2013-07-24 07:30,24,44.55,44.55,44.48,44.48,5
20131001|2013-07-24 08:30,24,44.66,44.66,44.37,44.37,130
20131001|2013-07-24 09:00,24,44.35,44.35,44.03,44.13,164
20131001|2013-07-24 09:30,24,44.11,44.18,43.89,43.96,315
20131001|2013-07-24 10:00,24,44.03,44.12,43.93,44.1,129
20131001|2013-07-24 10:30,24,44.1,44.25,44.1,44.2,223
20131001|2013-07-24 11:00,24,44.2,44.24,44.11,44.11,80
20131001|2013-07-24 11:30,24,44.11,44.2,44.08,44.08,69
20131001|2013-07-24 12:00,24,44.1,44.18,44.1,44.13,35
20131001|2013-07-24 12:30,24,44.1,44.15,44.01,44.14,18
20131001|2013-07-24 13:00,24,44,44.23,44,44.14,84
20131001|2013-07-24 19:00,25,44.12,44.12,44.07,44.08,14
20131001|2013-07-24 19:30,25,44.15,44.18,44.15,44.18,5
20131001|2013-07-24 20:00,25,44.24,44.35,44.24,44.35,10
20131001|2013-07-24 21:00,25,44.17,44.17,44.17,44.17,2
20131001|2013-07-24 21:30,25,44.13,44.13,44.13,44.13,2
20131001|2013-07-24 22:00,25,44.13,44.14,44.11,44.14,8
20131001|2013-07-24 23:30,25,44.17,44.17,44.12,44.12,2
20131001|2013-07-25 00:00,25,44.1,44.1,44.1,44.1,1
20131001|2013-07-25 00:30,25,44.14,44.14,44.14,44.14,4
20131001|2013-07-25 01:00,25,44.14,44.14,44.14,44.14,1
20131001|2013-07-25 04:30,25,43.84,43.84,43.84,43.84,1
20131001|2013-07-25 05:00,25,43.75,43.75,43.74,43.74,5
20131001|2013-07-25 05:30,25,43.62,43.73,43.6,43.6,7
20131001|2013-07-25 06:30,25,43.6,43.61,43.6,43.6,4
20131001|2013-07-25 07:00,25,43.55,43.71,43.54,43.59,22
20131001|2013-07-25 07:30,25,43.64,43.71,43.64,43.71,4
20131001|2013-07-25 08:30,25,43.71,43.83,43.61,43.77,149
20131001|2013-07-25 09:00,25,43.79,43.79,43.68,43.68,140
20131001|2013-07-25 09:30,25,43.7,43.9,43.65,43.9,435
20131001|2013-07-25 10:00,25,43.88,43.9,43.8,43.87,85
20131001|2013-07-25 10:30,25,43.89,43.93,43.74,43.76,336
20131001|2013-07-25 11:00,25,43.77,43.84,43.69,43.81,272
20131001|2013-07-25 11:30,25,43.9,43.96,43.79,43.93,30
20131001|2013-07-25 12:00,25,43.88,43.9,43.83,43.85,25
20131001|2013-07-25 12:30,25,43.89,43.95,43.83,43.86,60
20131001|2013-07-25 13:00,25,43.83,43.89,43.78,43.78,72
20131001|2013-07-25 19:00,26,43.87,43.87,43.77,43.79,11
20131001|2013-07-25 19:30,26,43.77,43.8,43.75,43.77,15
20131001|2013-07-25 20:00,26,43.9,43.95,43.87,43.87,13
20131001|2013-07-25 20:30,26,43.75,43.75,43.55,43.59,7
20131001|2013-07-25 21:00,26,43.6,43.6,43.57,43.58,16
20131001|2013-07-25 21:30,26,43.47,43.47,43.37,43.37,20
20131001|2013-07-25 22:00,26,43.52,43.52,43.52,43.52,1
20131001|2013-07-25 22:30,26,43.51,43.51,43.51,43.51,1
20131001|2013-07-25 23:30,26,43.55,43.55,43.55,43.55,5
20131001|2013-07-26 00:30,26,43.65,43.65,43.65,43.65,5
20131001|2013-07-26 01:00,26,43.56,43.56,43.35,43.35,12
20131001|2013-07-26 01:30,26,43.47,43.47,43.47,43.47,2
20131001|2013-07-26 02:00,26,43.37,43.41,43.35,43.4,9
20131001|2013-07-26 02:30,26,43.39,43.58,43.39,43.58,27
20131001|2013-07-26 03:00,26,43.53,43.6,43.53,43.55,5
20131001|2013-07-26 03:30,26,43.53,43.53,43.48,43.48,6
20131001|2013-07-26 04:30,26,43.61,43.73,43.56,43.56,56
20131001|2013-07-26 05:00,26,43.55,43.55,43.47,43.47,7
20131001|2013-07-26 05:30,26,43.42,43.48,43.38,43.42,12
20131001|2013-07-26 06:30,26,43.48,43.56,43.48,43.56,2
20131001|2013-07-26 07:00,26,43.51,43.51,43.51,43.51,1
20131001|2013-07-26 07:30,26,43.57,43.59,43.57,43.59,4
20131001|2013-07-26 08:30,26,43.6,43.66,43.47,43.53,342
20131001|2013-07-26 09:00,26,43.53,43.74,43.53,43.68,137
20131001|2013-07-26 09:30,26,43.63,43.71,43.63,43.67,361
20131001|2013-07-26 10:00,26,43.69,43.72,43.64,43.72,23
20131001|2013-07-26 10:30,26,43.62,43.67,43.58,43.65,125
20131001|2013-07-26 11:00,26,43.68,43.72,43.53,43.53,44
20131001|2013-07-26 11:30,26,43.59,43.63,43.59,43.6,21
20131001|2013-07-26 12:00,26,43.55,43.6,43.54,43.6,74
20131001|2013-07-26 12:30,26,43.54,43.6,43.52,43.56,47
20131001|2013-07-26 13:00,26,43.53,43.7,43.51,43.7,148
20131001|2013-07-28 19:00,29,43.64,43.66,43.59,43.63,11
20131001|2013-07-28 19:30,29,43.61,43.61,43.56,43.56,101
20131001|2013-07-28 20:00,29,43.56,43.56,43.42,43.43,40
20131001|2013-07-28 20:30,29,43.46,43.47,43.39,43.46,24
20131001|2013-07-28 21:00,29,43.51,43.51,43.42,43.42,9
20131001|2013-07-28 21:30,29,43.42,43.42,43.41,43.41,3
20131001|2013-07-29 00:30,29,43.46,43.46,43.46,43.46,1
20131001|2013-07-29 01:30,29,43.47,43.5,43.47,43.5,4
20131001|2013-07-29 02:30,29,43.51,43.55,43.51,43.55,5
20131001|2013-07-29 04:00,29,43.47,43.47,43.46,43.46,4
20131001|2013-07-29 04:30,29,43.46,43.46,43.46,43.46,1
20131001|2013-07-29 05:00,29,43.32,43.39,43.31,43.37,11
20131001|2013-07-29 05:30,29,43.38,43.42,43.38,43.42,8
20131001|2013-07-29 06:00,29,43.43,43.52,43.43,43.52,13
20131001|2013-07-29 06:30,29,43.53,43.53,43.44,43.44,7
20131001|2013-07-29 07:00,29,43.43,43.46,43.43,43.46,2
20131001|2013-07-29 08:30,29,43.47,43.49,43.23,43.23,84
20131001|2013-07-29 09:00,29,43.21,43.27,43.08,43.25,139
20131001|2013-07-29 09:30,29,43.21,43.21,42.99,43.01,127
20131001|2013-07-29 10:00,29,43.05,43.05,42.84,42.84,162
20131001|2013-07-29 10:30,29,42.9,42.9,42.63,42.7,127
20131001|2013-07-29 11:00,29,42.72,42.79,42.7,42.73,120
20131001|2013-07-29 11:30,29,42.73,42.79,42.64,42.65,103
20131001|2013-07-29 12:00,29,42.64,42.72,42.55,42.71,50
20131001|2013-07-29 12:30,29,42.72,42.73,42.65,42.66,23
20131001|2013-07-29 13:00,29,42.65,42.82,42.63,42.65,124
20131001|2013-07-29 19:00,30,42.89,42.89,42.74,42.74,23
20131001|2013-07-29 19:30,30,42.82,42.82,42.75,42.75,6
20131001|2013-07-29 20:00,30,42.67,42.67,42.6,42.6,12
20131001|2013-07-29 21:00,30,42.59,42.59,42.59,42.59,2
20131001|2013-07-29 21:30,30,42.56,42.56,42.56,42.56,2
20131001|2013-07-29 22:00,30,42.58,42.58,42.58,42.58,2
20131001|2013-07-29 22:30,30,42.69,42.69,42.69,42.69,1
20131001|2013-07-29 23:30,30,42.74,42.74,42.74,42.74,1
20131001|2013-07-30 00:00,30,42.76,42.76,42.76,42.76,1
20131001|2013-07-30 00:30,30,42.77,42.78,42.72,42.72,5
20131001|2013-07-30 01:00,30,42.71,42.8,42.71,42.8,4
20131001|2013-07-30 01:30,30,42.81,42.93,42.81,42.9,17
20131001|2013-07-30 02:00,30,42.93,42.96,42.87,42.9,20
20131001|2013-07-30 02:30,30,42.9,43.03,42.88,43.01,210
20131001|2013-07-30 03:00,30,43.01,43.04,43.01,43.03,21
20131001|2013-07-30 03:30,30,42.96,42.96,42.95,42.95,3
20131001|2013-07-30 04:00,30,42.94,42.94,42.91,42.91,11
20131001|2013-07-30 04:30,30,42.91,42.93,42.85,42.87,10
20131001|2013-07-30 05:00,30,42.88,42.88,42.81,42.86,20
20131001|2013-07-30 05:30,30,42.83,42.83,42.81,42.82,10
20131001|2013-07-30 06:00,30,42.87,42.87,42.86,42.86,2
20131001|2013-07-30 06:30,30,42.85,42.87,42.82,42.85,14
20131001|2013-07-30 07:00,30,42.89,42.91,42.89,42.91,4
20131001|2013-07-30 07:30,30,42.89,42.89,42.88,42.88,2
20131001|2013-07-30 08:30,30,42.85,42.93,42.74,42.74,108
20131001|2013-07-30 09:00,30,42.75,42.76,42.65,42.65,83
20131001|2013-07-30 09:30,30,42.71,42.75,42.63,42.73,61
20131001|2013-07-30 10:00,30,42.73,42.83,42.58,42.63,53
20131001|2013-07-30 10:30,30,42.65,42.83,42.65,42.83,161
20131001|2013-07-30 11:00,30,42.74,42.81,42.66,42.73,62
20131001|2013-07-30 11:30,30,42.72,42.73,42.59,42.64,198
20131001|2013-07-30 12:00,30,42.61,42.63,42.5,42.5,130
20131001|2013-07-30 12:30,30,42.52,42.53,42.39,42.39,70
20131001|2013-07-30 13:00,30,42.42,42.51,42.37,42.41,81
20131001|2013-07-30 19:00,31,42.49,42.49,42.43,42.44,24
20131001|2013-07-30 19:30,31,42.43,42.43,42.41,42.41,5
20131001|2013-07-30 20:00,31,42.67,42.67,42.66,42.67,7
20131001|2013-07-30 20:30,31,42.73,42.81,42.73,42.81,77
20131001|2013-07-30 21:00,31,42.81,42.81,42.78,42.78,2
20131001|2013-07-30 22:00,31,42.9,42.9,42.9,42.9,2
20131001|2013-07-30 22:30,31,42.85,42.85,42.85,42.85,5
20131001|2013-07-30 23:00,31,42.81,42.81,42.81,42.81,20
20131001|2013-07-31 01:00,31,42.79,42.79,42.79,42.79,1
20131001|2013-07-31 01:30,31,42.79,42.85,42.79,42.85,52
20131001|2013-07-31 03:00,31,42.78,42.79,42.78,42.79,2
20131001|2013-07-31 03:30,31,42.8,42.87,42.79,42.79,17
20131001|2013-07-31 04:00,31,42.8,42.81,42.8,42.8,9
20131001|2013-07-31 05:00,31,42.72,42.75,42.72,42.75,21
20131001|2013-07-31 05:30,31,42.75,42.77,42.74,42.77,26
20131001|2013-07-31 06:00,31,42.73,42.73,42.72,42.72,7
20131001|2013-07-31 07:00,31,42.72,42.72,42.67,42.68,5
20131001|2013-07-31 08:30,31,42.69,42.74,42.51,42.66,117
20131001|2013-07-31 09:00,31,42.68,42.69,42.54,42.55,118
20131001|2013-07-31 09:30,31,42.55,42.62,42.54,42.54,47
20131001|2013-07-31 10:00,31,42.6,42.6,42.43,42.46,146
20131001|2013-07-31 10:30,31,42.46,42.59,42.45,42.46,75
20131001|2013-07-31 11:00,31,42.46,42.46,42.38,42.4,57
20131001|2013-07-31 11:30,31,42.44,42.45,42.38,42.39,98
20131001|2013-07-31 12:00,31,42.42,42.47,42.41,42.46,102
20131001|2013-07-31 12:30,31,42.46,42.5,42.45,42.45,137
20131001|2013-07-31 13:00,31,42.48,42.48,42.35,42.45,101
20131001|2013-07-31 19:00,1,42.41,42.44,42.39,42.44,44
20131001|2013-07-31 20:00,1,42.45,42.45,42.45,42.45,2
20131001|2013-07-31 21:00,1,42.59,42.59,42.56,42.57,5
20131001|2013-07-31 21:30,1,42.59,42.59,42.58,42.58,2
20131001|2013-07-31 23:00,1,42.52,42.52,42.48,42.48,6
20131001|2013-07-31 23:30,1,42.49,42.51,42.49,42.51,2
20131001|2013-08-01 03:00,1,42.62,42.62,42.6,42.6,9
20131001|2013-08-01 03:30,1,42.59,42.6,42.52,42.52,74
20131001|2013-08-01 04:00,1,42.54,42.61,42.52,42.52,78
20131001|2013-08-01 04:30,1,42.58,42.58,42.58,42.58,20
20131001|2013-08-01 05:00,1,42.54,42.54,42.54,42.54,1
20131001|2013-08-01 05:30,1,42.55,42.7,42.55,42.69,12
20131001|2013-08-01 06:00,1,42.7,42.94,42.7,42.88,84
20131001|2013-08-01 06:30,1,42.88,42.99,42.88,42.99,8
20131001|2013-08-01 07:00,1,42.95,42.95,42.95,42.95,1
20131001|2013-08-01 07:30,1,42.79,42.79,42.65,42.65,2
20131001|2013-08-01 08:30,1,42.85,42.96,42.75,42.9,101
20131001|2013-08-01 09:00,1,42.93,42.95,42.63,42.64,112
20131001|2013-08-01 09:30,1,42.62,42.72,42.57,42.59,207
20131001|2013-08-01 10:00,1,42.59,42.61,42.53,42.58,99
20131001|2013-08-01 10:30,1,42.61,42.81,42.61,42.81,367
20131001|2013-08-01 11:00,1,42.81,42.81,42.72,42.73,50
20131001|2013-08-01 11:30,1,42.68,42.73,42.65,42.65,205
20131001|2013-08-01 12:00,1,42.71,42.78,42.65,42.77,117
20131001|2013-08-01 12:30,1,42.73,42.73,42.68,42.71,231
20131001|2013-08-01 13:00,1,42.73,42.73,42.65,42.68,147
20131001|2013-08-01 20:00,2,42.74,42.74,42.68,42.68,2
20131001|2013-08-01 20:30,2,42.7,42.71,42.7,42.71,3
20131001|2013-08-01 21:30,2,42.74,42.74,42.68,42.68,23
20131001|2013-08-01 22:00,2,42.68,42.68,42.68,42.68,2
20131001|2013-08-01 22:30,2,42.84,42.84,42.84,42.84,2
20131001|2013-08-01 23:00,2,42.85,42.92,42.85,42.92,17
20131001|2013-08-02 01:30,2,42.91,42.92,42.91,42.92,3
20131001|2013-08-02 02:30,2,42.87,42.87,42.87,42.87,1
20131001|2013-08-02 03:30,2,42.85,42.85,42.82,42.82,4
20131001|2013-08-02 04:00,2,42.82,42.82,42.78,42.78,8
20131001|2013-08-02 05:00,2,42.78,42.78,42.78,42.78,1
20131001|2013-08-02 05:30,2,42.82,42.82,42.82,42.82,1
20131001|2013-08-02 06:00,2,42.74,42.74,42.74,42.74,1
20131001|2013-08-02 06:30,2,42.75,42.75,42.75,42.75,1
20131001|2013-08-02 07:30,2,42.87,42.95,42.87,42.95,100
20131001|2013-08-02 08:30,2,42.86,43.01,42.72,42.77,335
20131001|2013-08-02 09:00,2,42.85,42.9,42.78,42.88,73
20131001|2013-08-02 09:30,2,42.85,42.99,42.83,42.96,349
20131001|2013-08-02 10:00,2,42.95,42.97,42.85,42.85,212
20131001|2013-08-02 10:30,2,42.87,42.91,42.69,42.72,354
20131001|2013-08-02 11:00,2,42.72,42.76,42.57,42.59,190
20131001|2013-08-02 11:30,2,42.56,42.58,42.54,42.57,95
20131001|2013-08-02 12:00,2,42.57,42.6,42.52,42.55,92
20131001|2013-08-02 12:30,2,42.53,42.53,42.31,42.35,182
20131001|2013-08-02 13:00,2,42.4,42.64,42.33,42.62,330
20131001|2013-08-04 19:00,5,42.6,42.61,42.46,42.46,46
20131001|2013-08-04 19:30,5,42.46,42.48,42.44,42.47,19
20131001|2013-08-04 20:00,5,42.55,42.55,42.55,42.55,2
20131001|2013-08-04 21:00,5,42.61,42.61,42.61,42.61,3
20131001|2013-08-05 01:00,5,42.64,42.65,42.64,42.65,9
20131001|2013-08-05 01:30,5,42.65,42.65,42.61,42.61,37
20131001|2013-08-05 02:00,5,42.61,42.61,42.61,42.61,10
20131001|2013-08-05 02:30,5,42.62,42.62,42.61,42.61,30
20131001|2013-08-05 03:00,5,42.6,42.61,42.6,42.61,24
20131001|2013-08-05 04:00,5,42.56,42.57,42.56,42.57,6
20131001|2013-08-05 05:30,5,42.58,42.58,42.58,42.58,1
20131001|2013-08-05 06:00,5,42.54,42.55,42.54,42.54,30
20131001|2013-08-05 06:30,5,42.56,42.59,42.38,42.38,133
20131001|2013-08-05 07:00,5,42.26,42.4,42.26,42.38,75
20131001|2013-08-05 07:30,5,42.36,42.54,42.36,42.54,66
20131001|2013-08-05 08:30,5,42.5,42.67,42.5,42.56,306
20131001|2013-08-05 09:00,5,42.57,42.69,42.5,42.69,211
20131001|2013-08-05 09:30,5,42.71,42.96,42.71,42.96,348
20131001|2013-08-05 10:00,5,42.97,43.02,42.85,42.91,145
20131001|2013-08-05 10:30,5,42.91,42.97,42.85,42.9,141
20131001|2013-08-05 11:00,5,42.92,42.99,42.87,42.92,151
20131001|2013-08-05 11:30,5,42.93,42.99,42.92,42.98,61
20131001|2013-08-05 12:00,5,42.98,42.98,42.86,42.92,22
20131001|2013-08-05 12:30,5,42.91,42.99,42.9,42.94,91
20131001|2013-08-05 13:00,5,42.92,43,42.83,43,104
20131001|2013-08-05 19:00,6,42.93,42.98,42.93,42.98,4
20131001|2013-08-05 19:30,6,42.92,42.92,42.92,42.92,4
20131001|2013-08-05 20:30,6,42.85,42.85,42.85,42.85,1
20131001|2013-08-05 21:00,6,42.84,42.87,42.84,42.87,2
20131001|2013-08-05 21:30,6,42.88,42.88,42.88,42.88,1
20131001|2013-08-05 22:00,6,42.91,42.95,42.91,42.92,4
20131001|2013-08-06 00:30,6,42.91,42.91,42.91,42.91,1
20131001|2013-08-06 01:00,6,42.89,42.89,42.89,42.89,2
20131001|2013-08-06 01:30,6,42.91,42.92,42.87,42.89,36
20131001|2013-08-06 02:00,6,42.89,42.9,42.89,42.9,6
20131001|2013-08-06 03:00,6,42.8,42.84,42.8,42.84,40
20131001|2013-08-06 04:00,6,42.78,42.9,42.78,42.9,26
20131001|2013-08-06 04:30,6,42.9,42.9,42.89,42.9,21
20131001|2013-08-06 05:00,6,42.92,42.92,42.92,42.92,1
20131001|2013-08-06 05:30,6,42.74,42.79,42.74,42.79,2
20131001|2013-08-06 06:30,6,42.72,42.73,42.71,42.72,25
20131001|2013-08-06 07:00,6,42.71,42.71,42.7,42.7,25
20131001|2013-08-06 08:30,6,42.74,42.77,42.66,42.67,340
20131001|2013-08-06 09:00,6,42.67,42.7,42.62,42.64,88
20131001|2013-08-06 09:30,6,42.64,42.69,42.61,42.62,142
20131001|2013-08-06 10:00,6,42.62,42.68,42.56,42.56,175
20131001|2013-08-06 10:30,6,42.56,42.56,42.44,42.47,263
20131001|2013-08-06 11:00,6,42.46,42.46,42.34,42.34,418
20131001|2013-08-06 11:30,6,42.34,42.37,42.26,42.29,192
20131001|2013-08-06 12:00,6,42.25,42.34,42.16,42.28,137
20131001|2013-08-06 12:30,6,42.29,42.31,42.23,42.28,155
20131001|2013-08-06 13:00,6,42.29,42.45,42.27,42.36,309
20131001|2013-08-06 19:00,7,42.39,42.48,42.32,42.48,27
20131001|2013-08-06 20:00,7,42.42,42.42,42.36,42.37,8
20131001|2013-08-06 21:00,7,42.32,42.33,42.32,42.33,3
20131001|2013-08-06 22:00,7,42.22,42.22,42.22,42.22,2
20131001|2013-08-06 22:30,7,42.17,42.17,42.17,42.17,4
20131001|2013-08-06 23:00,7,42.2,42.2,42.17,42.17,5
20131001|2013-08-06 23:30,7,42.15,42.15,42.15,42.15,1
20131001|2013-08-07 00:30,7,42.11,42.11,42.06,42.07,16
20131001|2013-08-07 01:00,7,42.06,42.16,42.05,42.16,33
20131001|2013-08-07 01:30,7,42.05,42.05,42.05,42.05,2
20131001|2013-08-07 02:00,7,42.11,42.13,42.04,42.05,10
20131001|2013-08-07 02:30,7,42.06,42.08,42.06,42.08,3
20131001|2013-08-07 03:00,7,42.09,42.09,42.08,42.08,2
20131001|2013-08-07 03:30,7,42.05,42.06,42.02,42.03,58
20131001|2013-08-07 04:00,7,42.04,42.04,42,42,13
20131001|2013-08-07 04:30,7,41.99,42,41.99,42,13
20131001|2013-08-07 05:00,7,42.08,42.08,42.08,42.08,1
20131001|2013-08-07 05:30,7,42.08,42.11,42,42.08,34
20131001|2013-08-07 06:00,7,42.06,42.06,42.05,42.05,2
20131001|2013-08-07 06:30,7,42.07,42.08,42.07,42.07,3
20131001|2013-08-07 07:00,7,42.07,42.15,42.07,42.15,8
20131001|2013-08-07 07:30,7,42.12,42.12,42.12,42.12,2
20131001|2013-08-07 08:30,7,42.14,42.29,42.08,42.08,126
20131001|2013-08-07 09:00,7,42.1,42.24,42.05,42.17,329
20131001|2013-08-07 09:30,7,42.2,42.23,41.99,42.01,341
20131001|2013-08-07 10:00,7,42,42.03,41.96,41.97,113
20131001|2013-08-07 10:30,7,41.96,42.05,41.96,42,140
20131001|2013-08-07 11:00,7,42,42.12,41.98,42.07,71
20131001|2013-08-07 11:30,7,42.08,42.08,41.98,42,80
20131001|2013-08-07 12:00,7,41.97,41.97,41.87,41.9,218
20131001|2013-08-07 12:30,7,41.9,41.91,41.84,41.89,177
20131001|2013-08-07 13:00,7,41.87,41.9,41.81,41.82,264
20131001|2013-08-07 19:00,8,41.89,41.9,41.86,41.9,72
20131001|2013-08-07 19:30,8,41.9,41.9,41.9,41.9,72
20131001|2013-08-07 20:00,8,41.9,42.03,41.9,42.02,135
20131001|2013-08-07 21:00,8,41.94,41.94,41.94,41.94,1
20131001|2013-08-07 21:30,8,41.96,41.96,41.96,41.96,1
20131001|2013-08-07 22:00,8,41.93,41.93,41.93,41.93,2
20131001|2013-08-07 22:30,8,41.94,41.94,41.94,41.94,2
20131001|2013-08-08 00:00,8,41.93,41.93,41.93,41.93,2
20131001|2013-08-08 00:30,8,41.92,41.92,41.88,41.88,6
20131001|2013-08-08 01:00,8,41.87,41.88,41.87,41.88,2
20131001|2013-08-08 01:30,8,41.98,41.98,41.98,41.98,1
20131001|2013-08-08 03:30,8,41.99,41.99,41.99,41.99,2
20131001|2013-08-08 04:00,8,41.96,41.96,41.94,41.96,110
20131001|2013-08-08 05:00,8,42.06,42.06,42.06,42.06,10
20131001|2013-08-08 05:30,8,42.08,42.08,42.08,42.08,12
20131001|2013-08-08 06:00,8,42.08,42.1,42.08,42.1,64
20131001|2013-08-08 06:30,8,42.1,42.1,42.1,42.1,11
20131001|2013-08-08 07:00,8,42.06,42.06,42.06,42.06,1
20131001|2013-08-08 07:30,8,42.08,42.08,42.08,42.08,22
20131001|2013-08-08 08:30,8,42.08,42.14,41.92,41.93,742
20131001|2013-08-08 09:00,8,41.95,42,41.89,41.97,465
20131001|2013-08-08 09:30,8,41.96,41.96,41.83,41.88,273
20131001|2013-08-08 10:00,8,41.9,41.91,41.8,41.84,315
20131001|2013-08-08 10:30,8,41.86,41.92,41.83,41.92,98
20131001|2013-08-08 11:00,8,41.95,41.99,41.88,41.89,253
20131001|2013-08-08 11:30,8,41.89,42.03,41.88,41.94,194
20131001|2013-08-08 12:00,8,41.96,41.97,41.84,41.84,294
20131001|2013-08-08 12:30,8,41.84,41.87,41.8,41.87,158
20131001|2013-08-08 13:00,8,41.85,41.91,41.83,41.84,405
20131001|2013-08-08 19:00,9,41.86,41.86,41.86,41.86,1
20131001|2013-08-08 19:30,9,41.79,41.79,41.7,41.7,19
20131001|2013-08-08 20:00,9,41.85,41.93,41.85,41.93,3
20131001|2013-08-08 20:30,9,41.96,42.04,41.96,42.04,4
20131001|2013-08-08 21:00,9,42.02,42.07,42.02,42.04,3
20131001|2013-08-08 22:00,9,42.06,42.06,42.06,42.06,2
20131001|2013-08-09 01:30,9,41.95,41.95,41.95,41.95,1
20131001|2013-08-09 02:00,9,41.96,41.96,41.93,41.93,13
20131001|2013-08-09 02:30,9,41.93,42,41.92,41.92,55
20131001|2013-08-09 03:00,9,41.89,41.96,41.88,41.96,37
20131001|2013-08-09 03:30,9,41.93,41.93,41.9,41.9,4
20131001|2013-08-09 04:00,9,41.94,42.02,41.94,42.02,29
20131001|2013-08-09 04:30,9,42.01,42.01,42,42,2
20131001|2013-08-09 05:00,9,42.03,42.03,42.03,42.03,4
20131001|2013-08-09 05:30,9,42.01,42.04,41.99,42.03,63
20131001|2013-08-09 06:00,9,42.02,42.02,42,42.02,29
20131001|2013-08-09 06:30,9,41.94,41.94,41.89,41.9,11
20131001|2013-08-09 07:00,9,41.93,41.95,41.91,41.94,28
20131001|2013-08-09 07:30,9,41.94,41.98,41.94,41.96,21
20131001|2013-08-09 08:30,9,41.96,42.04,41.9,42,189
20131001|2013-08-09 09:00,9,42,42,41.97,41.98,70
20131001|2013-08-09 09:30,9,41.98,41.99,41.93,41.97,69
20131001|2013-08-09 10:00,9,41.95,41.95,41.83,41.84,213
20131001|2013-08-09 10:30,9,41.81,41.82,41.65,41.69,124
20131001|2013-08-09 11:00,9,41.72,41.78,41.72,41.73,56
20131001|2013-08-09 11:30,9,41.76,41.77,41.7,41.7,22
20131001|2013-08-09 12:00,9,41.7,41.73,41.68,41.68,314
20131001|2013-08-09 12:30,9,41.65,41.78,41.64,41.74,154
20131001|2013-08-09 13:00,9,41.74,41.77,41.57,41.57,436
20131001|2013-08-11 19:00,12,41.69,41.71,41.69,41.71,2
20131001|2013-08-11 20:00,12,41.8,41.82,41.8,41.82,5
20131001|2013-08-11 20:30,12,41.82,41.83,41.81,41.83,4
20131001|2013-08-11 21:00,12,41.78,41.78,41.78,41.78,9
20131001|2013-08-11 21:30,12,41.77,41.91,41.77,41.91,20
20131001|2013-08-11 22:00,12,41.92,41.92,41.91,41.91,2
20131001|2013-08-11 22:30,12,41.97,41.97,41.97,41.97,2
20131001|2013-08-12 00:30,12,41.97,41.98,41.97,41.98,3
20131001|2013-08-12 01:00,12,41.99,42.01,41.99,42,4
20131001|2013-08-12 01:30,12,41.94,41.94,41.88,41.88,3
20131001|2013-08-12 02:30,12,41.83,41.92,41.83,41.92,9
20131001|2013-08-12 03:00,12,41.93,41.98,41.93,41.98,4
20131001|2013-08-12 03:30,12,41.97,41.98,41.97,41.97,6
20131001|2013-08-12 04:00,12,41.95,41.95,41.95,41.95,1
20131001|2013-08-12 04:30,12,41.91,41.91,41.9,41.9,2
20131001|2013-08-12 05:00,12,41.94,41.94,41.94,41.94,1
20131001|2013-08-12 05:30,12,41.86,41.99,41.86,41.99,24
20131001|2013-08-12 06:00,12,41.98,42.01,41.98,42.01,2
20131001|2013-08-12 06:30,12,42,42,41.98,41.98,14
20131001|2013-08-12 07:00,12,42.03,42.03,42.02,42.02,46
20131001|2013-08-12 07:30,12,42.04,42.07,42.01,42.06,147
20131001|2013-08-12 08:30,12,42.04,42.04,41.79,41.83,480
20131001|2013-08-12 09:00,12,41.84,41.91,41.82,41.91,346
20131001|2013-08-12 09:30,12,41.91,42.15,41.91,42.07,676
20131001|2013-08-12 10:00,12,42.13,42.15,42.01,42.04,174
20131001|2013-08-12 10:30,12,42.05,42.07,41.95,42.02,253
20131001|2013-08-12 11:00,12,42.05,42.32,42,42.22,738
20131001|2013-08-12 11:30,12,42.22,42.48,42.18,42.35,534
20131001|2013-08-12 12:00,12,42.35,42.5,42.35,42.48,321
20131001|2013-08-12 12:30,12,42.49,42.58,42.42,42.58,163
20131001|2013-08-12 13:00,12,42.55,42.57,42.37,42.56,188
20131001|2013-08-12 19:00,13,42.47,42.5,42.39,42.39,114
20131001|2013-08-12 19:30,13,42.39,42.39,42.35,42.38,42
20131001|2013-08-12 20:00,13,42.42,42.56,42.42,42.56,31
20131001|2013-08-12 20:30,13,42.76,42.93,42.7,42.93,153
20131001|2013-08-12 21:00,13,42.95,42.98,42.88,42.88,10
20131001|2013-08-12 21:30,13,42.91,42.95,42.91,42.95,3
20131001|2013-08-12 22:00,13,42.92,42.92,42.92,42.92,3
20131001|2013-08-12 22:30,13,42.94,42.95,42.92,42.92,8
20131001|2013-08-12 23:00,13,42.87,42.87,42.84,42.84,4
20131001|2013-08-12 23:30,13,42.81,42.81,42.81,42.81,1
20131001|2013-08-13 00:00,13,42.82,42.86,42.82,42.86,11
20131001|2013-08-13 00:30,13,42.85,42.85,42.82,42.82,5
20131001|2013-08-13 01:00,13,42.89,42.89,42.87,42.87,30
20131001|2013-08-13 01:30,13,42.81,42.82,42.81,42.82,3
20131001|2013-08-13 02:00,13,42.82,42.91,42.81,42.87,24
20131001|2013-08-13 02:30,13,42.88,42.88,42.75,42.75,14
20131001|2013-08-13 03:00,13,42.8,42.83,42.76,42.79,19
20131001|2013-08-13 03:30,13,42.8,42.81,42.75,42.77,25
20131001|2013-08-13 04:00,13,42.75,42.75,42.74,42.74,2
20131001|2013-08-13 04:30,13,42.93,42.94,42.92,42.92,29
20131001|2013-08-13 05:30,13,42.8,42.8,42.8,42.8,2
20131001|2013-08-13 06:00,13,42.94,42.94,42.94,42.94,2
20131001|2013-08-13 06:30,13,42.96,42.97,42.96,42.97,18
20131001|2013-08-13 07:00,13,42.97,42.98,42.88,42.9,18
20131001|2013-08-13 07:30,13,42.91,42.91,42.9,42.9,45
20131001|2013-08-13 08:30,13,42.82,42.86,42.72,42.73,338
20131001|2013-08-13 09:00,13,42.74,42.8,42.74,42.76,81
20131001|2013-08-13 09:30,13,42.73,42.85,42.72,42.85,268
20131001|2013-08-13 10:00,13,42.83,42.86,42.8,42.86,113
20131001|2013-08-13 10:30,13,42.87,42.88,42.78,42.8,222
20131001|2013-08-13 11:00,13,42.8,42.85,42.79,42.82,247
20131001|2013-08-13 11:30,13,42.82,42.85,42.8,42.82,125
20131001|2013-08-13 12:00,13,42.82,42.87,42.77,42.8,132
20131001|2013-08-13 12:30,13,42.81,42.87,42.73,42.73,477
20131001|2013-08-13 13:00,13,42.73,42.8,42.64,42.65,402
20131001|2013-08-13 19:00,14,42.76,42.76,42.55,42.74,27
20131001|2013-08-13 20:30,14,42.74,42.74,42.74,42.74,1
20131001|2013-08-13 21:30,14,42.57,42.57,42.57,42.57,1
20131001|2013-08-13 23:00,14,42.57,42.57,42.57,42.57,5
20131001|2013-08-13 23:30,14,42.54,42.6,42.54,42.59,20
20131001|2013-08-14 00:00,14,42.55,42.55,42.46,42.46,13
20131001|2013-08-14 01:00,14,42.48,42.48,42.47,42.48,32
20131001|2013-08-14 01:30,14,42.49,42.49,42.42,42.42,37
20131001|2013-08-14 02:00,14,42.45,42.47,42.45,42.47,3
20131001|2013-08-14 02:30,14,42.46,42.46,42.45,42.46,4
20131001|2013-08-14 03:00,14,42.5,42.52,42.49,42.52,5
20131001|2013-08-14 03:30,14,42.51,42.54,42.47,42.54,17
20131001|2013-08-14 04:00,14,42.5,42.54,42.42,42.42,23
20131001|2013-08-14 04:30,14,42.41,42.46,42.4,42.46,9
20131001|2013-08-14 05:00,14,42.45,42.46,42.44,42.45,6
20131001|2013-08-14 05:30,14,42.41,42.44,42.41,42.44,6
20131001|2013-08-14 06:00,14,42.43,42.47,42.43,42.43,19
20131001|2013-08-14 06:30,14,42.44,42.49,42.44,42.44,17
20131001|2013-08-14 07:00,14,42.43,42.5,42.43,42.5,33
20131001|2013-08-14 07:30,14,42.51,42.51,42.46,42.46,9
20131001|2013-08-14 08:30,14,42.46,42.55,42.44,42.45,312
20131001|2013-08-14 09:00,14,42.47,42.47,42.39,42.47,548
20131001|2013-08-14 09:30,14,42.48,42.48,42.38,42.45,161
20131001|2013-08-14 10:00,14,42.44,42.46,42.38,42.38,149
20131001|2013-08-14 10:30,14,42.39,42.41,42.3,42.31,334
20131001|2013-08-14 11:00,14,42.3,42.47,42.3,42.45,254
20131001|2013-08-14 11:30,14,42.47,42.54,42.44,42.48,223
20131001|2013-08-14 12:00,14,42.49,42.54,42.48,42.51,117
20131001|2013-08-14 12:30,14,42.51,42.51,42.42,42.43,113
20131001|2013-08-14 13:00,14,42.4,42.46,42.35,42.35,99
20131001|2013-08-14 19:00,15,42.46,42.56,42.46,42.5,20
20131001|2013-08-14 19:30,15,42.49,42.5,42.46,42.46,22
20131001|2013-08-14 20:00,15,42.48,42.6,42.48,42.6,3
20131001|2013-08-14 20:30,15,42.52,42.57,42.51,42.54,12
20131001|2013-08-14 21:00,15,42.55,42.6,42.5,42.5,44
20131001|2013-08-14 21:30,15,42.56,42.56,42.51,42.54,11
20131001|2013-08-14 22:00,15,42.57,42.6,42.57,42.6,2
20131001|2013-08-14 22:30,15,42.62,42.62,42.61,42.61,10
20131001|2013-08-14 23:30,15,42.62,42.62,42.62,42.62,8
20131001|2013-08-15 00:00,15,42.62,42.62,42.62,42.62,5
20131001|2013-08-15 00:30,15,42.62,42.62,42.55,42.55,11
20131001|2013-08-15 01:00,15,42.5,42.54,42.5,42.54,2
20131001|2013-08-15 01:30,15,42.52,42.53,42.46,42.52,11
20131001|2013-08-15 02:00,15,42.52,42.53,42.49,42.52,10
20131001|2013-08-15 02:30,15,42.53,42.53,42.48,42.5,18
20131001|2013-08-15 03:00,15,42.5,42.66,42.5,42.66,40
20131001|2013-08-15 03:30,15,42.66,42.66,42.59,42.59,19
20131001|2013-08-15 04:00,15,42.58,42.58,42.54,42.54,7
20131001|2013-08-15 04:30,15,42.66,42.66,42.66,42.66,25
20131001|2013-08-15 05:00,15,42.82,42.9,42.82,42.83,30
20131001|2013-08-15 05:30,15,42.82,42.82,42.72,42.72,36
20131001|2013-08-15 06:00,15,42.76,42.76,42.68,42.68,14
20131001|2013-08-15 06:30,15,42.67,42.67,42.62,42.62,10
20131001|2013-08-15 07:00,15,42.61,42.63,42.6,42.63,3
20131001|2013-08-15 07:30,15,42.66,42.78,42.66,42.76,188
20131001|2013-08-15 08:30,15,42.76,42.88,42.7,42.75,582
20131001|2013-08-15 09:00,15,42.73,42.91,42.73,42.8,235
20131001|2013-08-15 09:30,15,42.79,42.94,42.66,42.94,268
20131001|2013-08-15 10:00,15,43,43.11,42.94,42.98,565
20131001|2013-08-15 10:30,15,42.98,43.09,42.94,43.05,141
20131001|2013-08-15 11:00,15,43.04,43.19,43.03,43.14,314
20131001|2013-08-15 11:30,15,43.15,43.29,43.11,43.16,574
20131001|2013-08-15 12:00,15,43.15,43.24,43.07,43.24,411
20131001|2013-08-15 12:30,15,43.24,43.27,43.13,43.2,437
20131001|2013-08-15 13:00,15,43.18,43.25,43.04,43.2,330
20131001|2013-08-15 19:00,16,43.17,43.21,43.14,43.18,75
20131001|2013-08-15 19:30,16,43.14,43.17,43.12,43.16,26
20131001|2013-08-15 20:00,16,43.17,43.39,43.15,43.32,92
20131001|2013-08-15 20:30,16,43.34,43.34,43.17,43.2,62
20131001|2013-08-15 21:00,16,43.21,43.38,43.21,43.38,19
20131001|2013-08-15 21:30,16,43.32,43.32,43.32,43.32,1
20131001|2013-08-15 22:00,16,43.33,43.36,43.33,43.36,3
20131001|2013-08-15 22:30,16,43.4,43.42,43.4,43.42,5
20131001|2013-08-15 23:00,16,43.39,43.42,43.39,43.42,12
20131001|2013-08-15 23:30,16,43.38,43.38,43.35,43.35,6
20131001|2013-08-16 00:00,16,43.34,43.4,43.34,43.36,42
20131001|2013-08-16 00:30,16,43.34,43.36,43.21,43.21,19
20131001|2013-08-16 01:00,16,43.2,43.26,43.19,43.26,17
20131001|2013-08-16 01:30,16,43.25,43.25,43.15,43.21,12
20131001|2013-08-16 02:00,16,43.17,43.17,43.11,43.13,16
20131001|2013-08-16 02:30,16,43.18,43.2,43.15,43.15,14
20131001|2013-08-16 03:00,16,43.13,43.15,43.13,43.15,13
20131001|2013-08-16 04:00,16,43.13,43.27,43.13,43.27,22
20131001|2013-08-16 04:30,16,43.2,43.2,43.16,43.19,12
20131001|2013-08-16 06:30,16,43.23,43.23,43.22,43.23,4
20131001|2013-08-16 07:00,16,43.23,43.23,43.19,43.21,6
20131001|2013-08-16 07:30,16,43.22,43.23,43.17,43.17,11
20131001|2013-08-16 08:30,16,43.2,43.3,43.14,43.22,493
20131001|2013-08-16 09:00,16,43.22,43.67,43.22,43.51,584
20131001|2013-08-16 09:30,16,43.51,43.51,43.42,43.47,233
20131001|2013-08-16 10:00,16,43.44,43.49,43.39,43.46,115
20131001|2013-08-16 10:30,16,43.52,43.52,43.42,43.48,171
20131001|2013-08-16 11:00,16,43.49,43.5,43.38,43.38,201
20131001|2013-08-16 11:30,16,43.37,43.39,43.33,43.34,134
20131001|2013-08-16 12:00,16,43.36,43.36,43.16,43.17,211
20131001|2013-08-16 12:30,16,43.15,43.16,42.97,43.02,279
20131001|2013-08-16 13:00,16,43.03,43.07,42.85,42.87,214
20131001|2013-08-18 19:00,19,43.55,43.63,43.3,43.3,55
20131001|2013-08-18 19:30,19,43.36,43.41,43.3,43.35,40
20131001|2013-08-18 20:00,19,43.35,43.39,43.33,43.34,25
20131001|2013-08-18 20:30,19,43.35,43.35,43.35,43.35,1
20131001|2013-08-18 21:00,19,43.32,43.4,43.32,43.4,7
20131001|2013-08-18 21:30,19,43.4,43.5,43.4,43.45,48
20131001|2013-08-18 22:30,19,43.47,43.47,43.36,43.36,47
20131001|2013-08-18 23:00,19,43.37,43.38,43.37,43.38,12
20131001|2013-08-18 23:30,19,43.38,43.38,43.35,43.38,23
20131001|2013-08-19 00:30,19,43.34,43.44,43.34,43.39,6
20131001|2013-08-19 01:00,19,43.34,43.34,43.22,43.23,15
20131001|2013-08-19 01:30,19,43.24,43.26,43.21,43.21,48
20131001|2013-08-19 02:30,19,43.26,43.34,43.26,43.28,40
20131001|2013-08-19 03:00,19,43.3,43.33,43.29,43.29,6
20131001|2013-08-19 03:30,19,43.26,43.29,43.26,43.29,4
20131001|2013-08-19 04:30,19,43.17,43.18,43.17,43.18,8
20131001|2013-08-19 05:00,19,43.16,43.19,43.16,43.19,7
20131001|2013-08-19 05:30,19,43.2,43.2,43.2,43.2,5
20131001|2013-08-19 06:30,19,43.18,43.29,43.17,43.26,57
20131001|2013-08-19 07:00,19,43.27,43.27,43.23,43.23,36
20131001|2013-08-19 07:30,19,43.24,43.25,43.24,43.25,11
20131001|2013-08-19 08:30,19,43.32,43.34,43.1,43.25,601
20131001|2013-08-19 09:00,19,43.25,43.39,43.24,43.36,409
20131001|2013-08-19 09:30,19,43.36,43.89,43.36,43.45,1028
20131001|2013-08-19 10:00,19,43.44,43.51,43.39,43.48,144
20131001|2013-08-19 10:30,19,43.47,43.53,43.43,43.52,246
20131001|2013-08-19 11:00,19,43.56,43.57,43.51,43.52,152
20131001|2013-08-19 11:30,19,43.52,43.52,43.45,43.49,109
20131001|2013-08-19 12:00,19,43.48,43.56,43.46,43.47,71
20131001|2013-08-19 12:30,19,43.51,43.56,43.46,43.51,260
20131001|2013-08-19 13:00,19,43.51,43.54,43.28,43.54,376
20131001|2013-08-19 19:00,20,43.49,43.53,43.49,43.5,5
20131001|2013-08-19 19:30,20,43.51,43.51,43.51,43.51,3
20131001|2013-08-19 20:00,20,43.5,43.5,43.25,43.3,74
20131001|2013-08-19 20:30,20,43.29,43.29,43.2,43.2,15
20131001|2013-08-19 21:00,20,43.16,43.17,43.08,43.15,24
20131001|2013-08-19 21:30,20,43.14,43.14,43.05,43.05,4
20131001|2013-08-19 22:00,20,43.03,43.03,43.03,43.03,2
20131001|2013-08-19 22:30,20,43.05,43.05,43.05,43.05,5
20131001|2013-08-19 23:00,20,43,43,43,43,7
20131001|2013-08-19 23:30,20,43.01,43.03,43,43,6
20131001|2013-08-20 00:00,20,42.98,42.98,42.88,42.88,22
20131001|2013-08-20 00:30,20,42.87,42.87,42.75,42.75,33
20131001|2013-08-20 01:00,20,42.77,42.86,42.75,42.84,17
20131001|2013-08-20 01:30,20,42.81,42.94,42.81,42.94,13
20131001|2013-08-20 02:00,20,42.93,42.93,42.82,42.82,23
20131001|2013-08-20 02:30,20,42.84,42.94,42.82,42.94,7
20131001|2013-08-20 03:00,20,42.89,42.94,42.89,42.94,4
20131001|2013-08-20 03:30,20,42.99,43.06,42.99,43.05,131
20131001|2013-08-20 04:00,20,43.05,43.1,42.93,43.01,121
20131001|2013-08-20 04:30,20,43.04,43.04,43.03,43.03,7
20131001|2013-08-20 05:00,20,43.04,43.09,43.04,43.09,4
20131001|2013-08-20 05:30,20,43.11,43.23,43.1,43.22,15
20131001|2013-08-20 06:00,20,43.22,43.26,43.21,43.22,23
20131001|2013-08-20 06:30,20,43.23,43.24,43.12,43.24,78
20131001|2013-08-20 07:00,20,43.26,43.26,43.2,43.21,45
20131001|2013-08-20 07:30,20,43.18,43.22,43.18,43.18,11
20131001|2013-08-20 08:30,20,43.19,43.37,43.18,43.31,453
20131001|2013-08-20 09:00,20,43.28,43.31,43.08,43.18,228
20131001|2013-08-20 09:30,20,43.16,43.25,43.16,43.21,133
20131001|2013-08-20 10:00,20,43.21,43.26,43.13,43.18,296
20131001|2013-08-20 10:30,20,43.2,43.25,43.16,43.21,215
20131001|2013-08-20 11:00,20,43.2,43.25,43.06,43.08,196
20131001|2013-08-20 11:30,20,43.08,43.22,43.07,43.22,147
20131001|2013-08-20 12:00,20,43.22,43.24,43.08,43.16,277
20131001|2013-08-20 12:30,20,43.16,43.16,43.04,43.05,205
20131001|2013-08-20 13:00,20,43.04,43.1,42.87,42.88,666
20131001|2013-08-20 19:00,21,42.86,42.92,42.86,42.88,58
20131001|2013-08-20 19:30,21,42.91,42.91,42.91,42.91,1
20131001|2013-08-20 20:00,21,42.94,42.94,42.94,42.94,15
20131001|2013-08-20 20:30,21,42.94,42.94,42.89,42.89,32
20131001|2013-08-20 21:00,21,42.88,42.88,42.87,42.87,2
20131001|2013-08-20 21:30,21,42.87,42.92,42.87,42.92,36
20131001|2013-08-20 22:00,21,42.94,43.02,42.94,42.99,76
20131001|2013-08-20 22:30,21,42.97,42.99,42.97,42.99,4
20131001|2013-08-20 23:30,21,42.97,42.97,42.97,42.97,3
20131001|2013-08-21 00:00,21,42.96,42.99,42.95,42.97,11
20131001|2013-08-21 00:30,21,42.96,42.96,42.89,42.9,52
20131001|2013-08-21 01:00,21,42.9,42.9,42.9,42.9,2
20131001|2013-08-21 01:30,21,42.92,42.97,42.9,42.96,16
20131001|2013-08-21 02:00,21,42.96,42.96,42.95,42.95,5
20131001|2013-08-21 02:30,21,43.02,43.02,43.02,43.02,1
20131001|2013-08-21 03:00,21,43,43,42.96,42.96,3
20131001|2013-08-21 03:30,21,43,43,43,43,3
20131001|2013-08-21 04:30,21,43.19,43.19,43.16,43.16,111
20131001|2013-08-21 05:00,21,43.2,43.2,43.2,43.2,1
20131001|2013-08-21 05:30,21,43.25,43.31,43.21,43.21,35
20131001|2013-08-21 06:00,21,43.25,43.34,43.25,43.34,17
20131001|2013-08-21 06:30,21,43.32,43.32,43.22,43.22,50
20131001|2013-08-21 07:00,21,43.31,43.34,43.22,43.23,36
20131001|2013-08-21 07:30,21,43.28,43.37,43.28,43.34,13
20131001|2013-08-21 08:30,21,43.37,43.41,43,43.04,527
20131001|2013-08-21 09:00,21,43.04,43.05,42.94,43.02,398
20131001|2013-08-21 09:30,21,43.02,43.08,42.99,43.01,64
20131001|2013-08-21 10:00,21,43.01,43.05,42.95,43,129
20131001|2013-08-21 10:30,21,43,43.04,42.91,42.91,124
20131001|2013-08-21 11:00,21,42.95,42.99,42.85,42.88,248
20131001|2013-08-21 11:30,21,42.88,43,42.84,42.87,402
20131001|2013-08-21 12:00,21,42.88,42.9,42.82,42.86,256
20131001|2013-08-21 12:30,21,42.85,43.06,42.84,43.06,348
20131001|2013-08-21 13:00,21,43.07,43.07,42.85,42.85,448
20131001|2013-08-21 19:00,22,42.91,42.93,42.78,42.78,33
20131001|2013-08-21 19:30,22,42.81,42.88,42.81,42.85,10
20131001|2013-08-21 20:00,22,42.89,42.89,42.82,42.84,17
20131001|2013-08-21 20:30,22,42.84,42.84,42.81,42.82,15
20131001|2013-08-21 21:00,22,42.81,42.82,42.8,42.82,3
20131001|2013-08-21 21:30,22,42.8,42.8,42.78,42.78,3
20131001|2013-08-21 22:00,22,42.8,42.81,42.78,42.78,10
20131001|2013-08-21 23:00,22,42.8,42.8,42.8,42.8,2
20131001|2013-08-21 23:30,22,42.81,42.82,42.79,42.79,5
20131001|2013-08-22 00:00,22,42.81,42.82,42.81,42.82,3
20131001|2013-08-22 00:30,22,42.77,42.77,42.68,42.69,22
20131001|2013-08-22 01:00,22,42.72,42.72,42.66,42.67,23
20131001|2013-08-22 01:30,22,42.72,42.76,42.7,42.7,20
20131001|2013-08-22 02:00,22,42.7,42.77,42.7,42.77,67
20131001|2013-08-22 02:30,22,42.75,42.85,42.74,42.85,19
20131001|2013-08-22 03:00,22,42.88,42.88,42.81,42.83,12
20131001|2013-08-22 03:30,22,42.84,42.89,42.84,42.89,3
20131001|2013-08-22 04:00,22,42.95,43.01,42.95,43,76
20131001|2013-08-22 04:30,22,42.92,42.99,42.88,42.96,73
20131001|2013-08-22 05:00,22,42.96,43.05,42.96,42.99,140
20131001|2013-08-22 05:30,22,43.04,43.04,42.91,42.91,34
20131001|2013-08-22 06:00,22,42.91,42.94,42.9,42.94,33
20131001|2013-08-22 06:30,22,42.93,43,42.9,43,77
20131001|2013-08-22 07:00,22,43,43.06,43,43,52
20131001|2013-08-22 07:30,22,43.07,43.11,43.01,43.01,8
20131001|2013-08-22 08:30,22,42.95,43.14,42.94,42.96,381
20131001|2013-08-22 09:00,22,42.95,43.03,42.8,42.8,186
20131001|2013-08-22 09:30,22,42.82,42.94,42.77,42.88,121
20131001|2013-08-22 10:00,22,42.87,42.95,42.81,42.84,380
20131001|2013-08-22 10:30,22,42.83,42.87,42.76,42.87,146
20131001|2013-08-22 11:00,22,42.86,42.93,42.76,42.77,521
20131001|2013-08-22 11:30,22,42.75,42.76,42.5,42.63,191
20131001|2013-08-22 12:00,22,42.62,42.68,42.59,42.59,80
20131001|2013-08-22 12:30,22,42.61,42.63,42.56,42.62,128
20131001|2013-08-22 13:00,22,42.62,42.63,42.41,42.41,767
20131001|2013-08-22 19:00,23,42.5,42.61,42.5,42.52,36
20131001|2013-08-22 19:30,23,42.57,42.57,42.55,42.55,2
20131001|2013-08-22 20:00,23,42.53,42.56,42.53,42.56,7
20131001|2013-08-22 20:30,23,42.54,42.56,42.54,42.56,2
20131001|2013-08-22 21:00,23,42.52,42.62,42.51,42.62,4
20131001|2013-08-22 21:30,23,42.59,42.59,42.59,42.59,1
20131001|2013-08-22 22:00,23,42.65,42.66,42.65,42.66,2
20131001|2013-08-22 23:00,23,42.7,42.73,42.64,42.65,8
20131001|2013-08-22 23:30,23,42.65,42.69,42.63,42.69,32
20131001|2013-08-23 00:00,23,42.64,42.65,42.57,42.59,16
20131001|2013-08-23 00:30,23,42.55,42.65,42.55,42.56,8
20131001|2013-08-23 01:00,23,42.57,42.57,42.56,42.56,4
20131001|2013-08-23 01:30,23,42.57,42.57,42.57,42.57,3
20131001|2013-08-23 02:00,23,42.6,42.71,42.6,42.71,14
20131001|2013-08-23 03:00,23,42.69,42.69,42.69,42.69,1
20131001|2013-08-23 03:30,23,42.67,42.67,42.67,42.67,1
20131001|2013-08-23 04:30,23,42.63,42.63,42.57,42.57,8
20131001|2013-08-23 05:30,23,42.55,42.55,42.55,42.55,3
20131001|2013-08-23 06:00,23,42.58,42.58,42.58,42.58,3
20131001|2013-08-23 06:30,23,42.61,42.72,42.59,42.72,54
20131001|2013-08-23 07:30,23,42.8,42.92,42.8,42.89,26
20131001|2013-08-23 08:30,23,42.9,43.05,42.78,42.86,424
20131001|2013-08-23 09:00,23,42.88,43.06,42.79,42.96,394
20131001|2013-08-23 09:30,23,42.97,43.04,42.77,42.79,240
20131001|2013-08-23 10:00,23,42.79,42.84,42.71,42.79,466
20131001|2013-08-23 10:30,23,42.74,42.78,42.61,42.76,326
20131001|2013-08-23 11:00,23,42.77,42.78,42.61,42.67,26
20131001|2013-08-23 11:30,23,42.8,42.85,42.63,42.68,502
20131001|2013-08-23 12:00,23,42.62,42.7,42.62,42.66,306
20131001|2013-08-23 12:30,23,42.66,42.83,42.66,42.71,381
20131001|2013-08-23 13:00,23,42.69,42.78,42.65,42.72,300
20131001|2013-08-25 19:00,26,43,43.42,43,43.24,284
20131001|2013-08-25 19:30,26,43.28,43.43,43.28,43.36,71
20131001|2013-08-25 20:00,26,43.39,43.92,43.39,43.92,153
20131001|2013-08-25 20:30,26,44,44.35,44,44.26,13
20131001|2013-08-25 21:00,26,44.17,44.17,44.17,44.17,1
20131001|2013-08-25 21:30,26,44.14,44.17,43.99,43.99,7
20131001|2013-08-25 22:00,26,43.97,44.21,43.97,44.21,27
20131001|2013-08-25 22:30,26,44.19,44.35,44.19,44.35,13
20131001|2013-08-25 23:00,26,44.42,44.42,44.28,44.29,8
20131001|2013-08-25 23:30,26,44.25,44.25,44.16,44.16,12
20131001|2013-08-26 00:00,26,44.15,44.34,44.15,44.34,26
20131001|2013-08-26 00:30,26,44.34,44.34,44.34,44.34,1
20131001|2013-08-26 01:00,26,44.36,44.37,44.36,44.37,3
20131001|2013-08-26 01:30,26,44.35,44.36,44.25,44.25,161
20131001|2013-08-26 02:00,26,44.25,44.25,44.12,44.12,30
20131001|2013-08-26 02:30,26,43.76,43.82,43.76,43.82,29
20131001|2013-08-26 03:00,26,43.88,43.91,43.76,43.8,11
20131001|2013-08-26 03:30,26,43.73,43.83,43.72,43.83,3
20131001|2013-08-26 04:30,26,43.91,43.91,43.91,43.91,1
20131001|2013-08-26 05:00,26,43.94,43.94,43.94,43.94,1
20131001|2013-08-26 05:30,26,44.03,44.14,44.03,44.14,3
20131001|2013-08-26 06:00,26,44.09,44.1,44.09,44.1,3
20131001|2013-08-26 06:30,26,44.09,44.09,43.96,43.97,65
20131001|2013-08-26 07:00,26,43.99,44.03,43.96,43.97,121
20131001|2013-08-26 07:30,26,43.96,44.05,43.95,44.04,58
20131001|2013-08-26 08:30,26,44.18,44.31,44.07,44.22,1090
20131001|2013-08-26 09:00,26,44.22,44.37,44.22,44.31,490
20131001|2013-08-26 09:30,26,44.34,44.57,44.34,44.55,627
20131001|2013-08-26 10:00,26,44.58,44.76,44.57,44.73,350
20131001|2013-08-26 10:30,26,44.73,45,44.73,44.79,493
20131001|2013-08-26 11:00,26,44.78,44.85,44.63,44.65,794
20131001|2013-08-26 11:30,26,44.66,44.72,44.57,44.61,432
20131001|2013-08-26 12:00,26,44.62,44.83,44.57,44.82,325
20131001|2013-08-26 12:30,26,44.83,44.83,44.74,44.81,451
20131001|2013-08-26 13:00,26,44.82,44.86,44.5,44.55,745
20131001|2013-08-26 19:00,27,44.56,44.77,44.52,44.75,42
20131001|2013-08-26 19:30,27,44.79,44.82,44.67,44.7,34
20131001|2013-08-26 20:00,27,44.61,44.61,44.21,44.21,46
20131001|2013-08-26 20:30,27,44.27,44.31,44.27,44.29,6
20131001|2013-08-26 21:00,27,44.29,44.32,44.28,44.32,5
20131001|2013-08-26 21:30,27,44.33,44.44,44.33,44.43,9
20131001|2013-08-26 22:00,27,44.43,44.51,44.43,44.45,21
20131001|2013-08-26 22:30,27,44.44,44.49,44.44,44.49,7
20131001|2013-08-26 23:00,27,44.45,44.45,44.42,44.42,4
20131001|2013-08-26 23:30,27,44.41,44.45,44.41,44.45,8
20131001|2013-08-27 00:00,27,44.46,44.48,44.46,44.48,2
20131001|2013-08-27 00:30,27,44.48,44.48,44.41,44.43,8
20131001|2013-08-27 01:00,27,44.44,44.51,44.41,44.49,78
20131001|2013-08-27 01:30,27,44.51,44.61,44.51,44.57,12
20131001|2013-08-27 02:00,27,44.62,44.73,44.62,44.71,12
20131001|2013-08-27 02:30,27,44.77,44.83,44.7,44.7,25
20131001|2013-08-27 03:00,27,44.65,44.65,44.59,44.6,183
20131001|2013-08-27 03:30,27,44.6,44.64,44.54,44.54,429
20131001|2013-08-27 04:00,27,44.49,44.54,44.43,44.45,120
20131001|2013-08-27 04:30,27,44.45,44.49,44.45,44.46,37
20131001|2013-08-27 05:00,27,44.45,44.45,44.32,44.32,15
20131001|2013-08-27 05:30,27,44.33,44.33,44.33,44.33,1
20131001|2013-08-27 06:00,27,44.38,44.45,44.38,44.45,3
20131001|2013-08-27 06:30,27,44.43,44.52,44.43,44.5,197
20131001|2013-08-27 07:00,27,44.55,44.69,44.54,44.63,41
20131001|2013-08-27 07:30,27,44.59,44.59,44.59,44.59,1
20131001|2013-08-27 08:30,27,44.54,44.8,44.54,44.7,840
20131001|2013-08-27 09:00,27,44.69,44.75,44.37,44.59,907
20131001|2013-08-27 09:30,27,44.54,44.54,44.34,44.46,1074
20131001|2013-08-27 10:00,27,44.46,44.6,44.44,44.6,308
20131001|2013-08-27 10:30,27,44.54,44.57,44.45,44.53,407
20131001|2013-08-27 11:00,27,44.51,44.61,44.43,44.44,181
20131001|2013-08-27 11:30,27,44.45,44.51,44.38,44.4,256
20131001|2013-08-27 12:00,27,44.4,44.43,44.27,44.28,296
20131001|2013-08-27 12:30,27,44.28,44.31,44.15,44.18,677
20131001|2013-08-27 13:00,27,44.18,44.31,44.13,44.14,622
20131001|2013-08-27 19:00,28,44.21,44.38,44.21,44.33,121
20131001|2013-08-27 19:30,28,44.33,44.35,44.3,44.34,55
20131001|2013-08-27 20:00,28,44.3,44.42,44.29,44.41,33
20131001|2013-08-27 20:30,28,44.41,44.42,44.35,44.35,13
20131001|2013-08-27 21:00,28,44.34,44.36,44.31,44.36,15
20131001|2013-08-27 21:30,28,44.27,44.27,44.22,44.22,8
20131001|2013-08-27 22:00,28,44.22,44.33,44.21,44.29,11
20131001|2013-08-27 22:30,28,44.3,44.34,44.3,44.34,5
20131001|2013-08-27 23:00,28,44.35,44.36,44.35,44.35,9
20131001|2013-08-27 23:30,28,44.32,44.32,44.3,44.3,11
20131001|2013-08-28 00:00,28,44.3,44.31,44.22,44.23,46
20131001|2013-08-28 00:30,28,44.29,44.33,44.27,44.33,6
20131001|2013-08-28 01:00,28,44.33,44.37,44.31,44.37,95
20131001|2013-08-28 01:30,28,44.35,44.35,44.12,44.13,46
20131001|2013-08-28 02:00,28,44.13,44.13,44.06,44.06,25
20131001|2013-08-28 02:30,28,44.29,44.39,44.29,44.39,6
20131001|2013-08-28 03:00,28,44.37,44.37,44.34,44.35,42
20131001|2013-08-28 03:30,28,44.32,44.32,44.3,44.31,39
20131001|2013-08-28 04:00,28,44.29,44.35,44.28,44.35,228
20131001|2013-08-28 04:30,28,44.38,44.38,44.28,44.3,93
20131001|2013-08-28 05:00,28,44.3,44.38,44.23,44.36,74
20131001|2013-08-28 05:30,28,44.36,44.43,44.33,44.41,75
20131001|2013-08-28 06:00,28,44.34,44.36,44.34,44.36,3
20131001|2013-08-28 06:30,28,44.3,44.35,44.24,44.24,70
20131001|2013-08-28 07:00,28,44.23,44.27,44.2,44.25,99
20131001|2013-08-28 07:30,28,44.24,44.28,44.17,44.17,46
20131001|2013-08-28 08:30,28,44.14,44.42,44.14,44.35,833
20131001|2013-08-28 09:00,28,44.34,44.41,44.21,44.37,542
20131001|2013-08-28 09:30,28,44.35,44.44,44.29,44.4,473
20131001|2013-08-28 10:00,28,44.4,44.44,44.35,44.44,361
20131001|2013-08-28 10:30,28,44.42,44.59,44.39,44.44,1474
20131001|2013-08-28 11:00,28,44.42,44.44,44.28,44.28,659
20131001|2013-08-28 11:30,28,44.32,44.32,44.25,44.26,453
20131001|2013-08-28 12:00,28,44.27,44.37,44.25,44.37,395
20131001|2013-08-28 12:30,28,44.38,44.45,44.3,44.31,504
20131001|2013-08-28 13:00,28,44.32,44.5,44.24,44.39,624
20131001|2013-08-28 19:00,29,44.48,44.55,44.27,44.27,163
20131001|2013-08-28 19:30,29,44.27,44.3,44.24,44.3,12
20131001|2013-08-28 20:00,29,44.28,44.28,44.22,44.28,16
20131001|2013-08-28 20:30,29,44.24,44.24,44.18,44.22,88
20131001|2013-08-28 21:00,29,44.21,44.23,44.21,44.23,3
20131001|2013-08-28 21:30,29,44.27,44.29,44.11,44.11,120
20131001|2013-08-28 22:00,29,44.12,44.17,44.11,44.14,111
20131001|2013-08-28 22:30,29,44.14,44.14,44.11,44.12,38
20131001|2013-08-28 23:00,29,44.15,44.15,44.13,44.13,22
20131001|2013-08-28 23:30,29,44.13,44.15,44.13,44.13,12
20131001|2013-08-29 00:00,29,44.13,44.14,44.13,44.14,75
20131001|2013-08-29 00:30,29,44.12,44.13,43.9,43.91,102
20131001|2013-08-29 01:00,29,43.93,43.93,43.72,43.85,433
20131001|2013-08-29 01:30,29,43.84,43.89,43.81,43.85,125
20131001|2013-08-29 02:00,29,43.89,43.97,43.88,43.96,25
20131001|2013-08-29 02:30,29,43.96,44.03,43.95,44,85
20131001|2013-08-29 03:00,29,43.99,44.04,43.98,44.01,90
20131001|2013-08-29 03:30,29,44.04,44.18,44.03,44.16,76
20131001|2013-08-29 04:00,29,44.16,44.36,44.1,44.23,98
20131001|2013-08-29 04:30,29,44.21,44.23,44.21,44.22,35
20131001|2013-08-29 05:00,29,44.22,44.29,44.17,44.28,54
20131001|2013-08-29 05:30,29,44.28,44.28,44.22,44.22,22
20131001|2013-08-29 06:00,29,44.22,44.33,44.22,44.27,62
20131001|2013-08-29 06:30,29,44.29,44.36,44.23,44.3,255
20131001|2013-08-29 07:00,29,44.3,44.3,44.12,44.12,302
20131001|2013-08-29 07:30,29,44.09,44.1,44.05,44.05,88
20131001|2013-08-29 08:30,29,44.05,44.1,43.98,44.03,779
20131001|2013-08-29 09:00,29,44.02,44.16,43.95,43.96,688
20131001|2013-08-29 09:30,29,43.99,44.01,43.85,43.89,894
20131001|2013-08-29 10:00,29,43.88,43.93,43.76,43.89,535
20131001|2013-08-29 10:30,29,43.88,43.93,43.8,43.82,381
20131001|2013-08-29 11:00,29,43.82,43.83,43.49,43.78,736
20131001|2013-08-29 11:30,29,43.8,43.87,43.78,43.8,439
20131001|2013-08-29 12:00,29,43.79,43.8,43.69,43.73,440
20131001|2013-08-29 12:30,29,43.73,43.88,43.6,43.68,635
20131001|2013-08-29 13:00,29,43.67,44.03,43.6,43.87,893
20131001|2013-08-29 19:00,30,44,44.02,43.82,43.99,126
20131001|2013-08-29 19:30,30,43.99,44,43.93,43.93,16
20131001|2013-08-29 20:00,30,43.92,43.92,43.64,43.68,174
20131001|2013-08-29 20:30,30,43.67,43.68,43.5,43.59,130
20131001|2013-08-29 21:00,30,43.58,43.61,43.55,43.61,20
20131001|2013-08-29 21:30,30,43.62,43.62,43.6,43.61,6
20131001|2013-08-29 22:00,30,43.61,43.62,43.58,43.58,78
20131001|2013-08-29 22:30,30,43.65,43.65,43.65,43.65,3
20131001|2013-08-29 23:00,30,43.65,43.65,43.62,43.63,22
20131001|2013-08-29 23:30,30,43.63,43.63,43.63,43.63,1
20131001|2013-08-30 00:00,30,43.62,43.62,43.62,43.62,2
20131001|2013-08-30 00:30,30,43.62,43.63,43.52,43.53,24
20131001|2013-08-30 01:00,30,43.58,43.62,43.56,43.58,25
20131001|2013-08-30 01:30,30,43.57,43.62,43.56,43.57,100
20131001|2013-08-30 02:00,30,43.57,43.6,43.55,43.55,11
20131001|2013-08-30 02:30,30,43.57,43.59,43.57,43.59,3
20131001|2013-08-30 03:00,30,43.57,43.6,43.56,43.57,39
20131001|2013-08-30 03:30,30,43.55,43.59,43.53,43.57,28
20131001|2013-08-30 04:00,30,43.61,43.64,43.6,43.6,7
20131001|2013-08-30 04:30,30,43.62,43.79,43.62,43.79,29
20131001|2013-08-30 05:00,30,43.8,43.82,43.71,43.76,35
20131001|2013-08-30 05:30,30,43.78,43.78,43.63,43.64,128
20131001|2013-08-30 06:00,30,43.63,43.68,43.62,43.68,32
20131001|2013-08-30 06:30,30,43.68,43.7,43.65,43.67,159
20131001|2013-08-30 07:00,30,43.67,43.7,43.64,43.64,62
20131001|2013-08-30 07:30,30,43.65,43.69,43.64,43.66,22
20131001|2013-08-30 08:30,30,43.7,43.74,43.62,43.72,504
20131001|2013-08-30 09:00,30,43.73,43.74,43.69,43.74,187
20131001|2013-08-30 09:30,30,43.73,43.79,43.56,43.65,434
20131001|2013-08-30 10:00,30,43.64,43.69,43.58,43.58,432
20131001|2013-08-30 10:30,30,43.59,43.6,43.39,43.45,1045
20131001|2013-08-30 11:00,30,43.46,43.62,43.44,43.6,769
20131001|2013-08-30 11:30,30,43.6,43.77,43.59,43.68,498
20131001|2013-08-30 12:00,30,43.69,43.86,43.66,43.86,1076
20131001|2013-08-30 12:30,30,43.84,43.94,43.77,43.9,812
20131001|2013-08-30 13:00,30,43.93,44.05,43.9,43.94,1243
20131001|2013-09-02 19:00,3,44.37,44.77,44.31,44.54,323
20131001|2013-09-02 19:30,3,44.54,44.58,44.48,44.48,52
20131001|2013-09-02 20:00,3,44.47,44.54,44.3,44.34,96
20131001|2013-09-02 20:30,3,44.29,44.29,43.96,44.1,199
20131001|2013-09-02 21:00,3,44.13,44.32,44.13,44.27,13
20131001|2013-09-02 21:30,3,44.26,44.35,44.24,44.24,51
20131001|2013-09-02 22:00,3,44.28,44.37,44.24,44.37,50
20131001|2013-09-02 22:30,3,44.35,44.35,44.3,44.3,10
20131001|2013-09-02 23:00,3,44.31,44.38,44.25,44.25,7
20131001|2013-09-02 23:30,3,44.28,44.31,44.27,44.31,23
20131001|2013-09-03 00:00,3,44.29,44.37,44.29,44.34,100
20131001|2013-09-03 00:30,3,44.33,44.33,44.21,44.23,32
20131001|2013-09-03 01:00,3,44.27,44.32,44.19,44.19,121
20131001|2013-09-03 01:30,3,44.18,44.22,44.09,44.17,663
20131001|2013-09-03 02:00,3,44.22,44.24,44.13,44.15,54
20131001|2013-09-03 02:30,3,44.14,44.36,44.14,44.24,184
20131001|2013-09-03 03:00,3,44.21,44.28,44.21,44.27,37
20131001|2013-09-03 03:30,3,44.24,44.33,44.2,44.33,48
20131001|2013-09-03 04:00,3,44.33,44.33,44.2,44.25,111
20131001|2013-09-03 04:30,3,44.26,44.37,44.26,44.34,34
20131001|2013-09-03 05:00,3,44.31,44.34,44.29,44.32,65
20131001|2013-09-03 05:30,3,44.3,44.4,44.29,44.38,85
20131001|2013-09-03 06:00,3,44.38,44.39,44.31,44.31,13
20131001|2013-09-03 06:30,3,44.32,44.32,44.3,44.3,9
20131001|2013-09-03 07:00,3,44.31,44.39,44.31,44.38,153
20131001|2013-09-03 07:30,3,44.37,44.37,44.31,44.33,16
20131001|2013-09-03 08:30,3,44.36,44.38,44.08,44.23,1110
20131001|2013-09-03 09:00,3,44.24,44.28,44.12,44.24,631
20131001|2013-09-03 09:30,3,44.24,44.24,44.02,44.12,1093
20131001|2013-09-03 10:00,3,44.12,44.17,44.06,44.13,591
20131001|2013-09-03 10:30,3,44.14,44.17,44.1,44.12,296
20131001|2013-09-03 11:00,3,44.12,44.14,43.97,43.99,1013
20131001|2013-09-03 11:30,3,44,44.05,43.89,43.99,976
20131001|2013-09-03 12:00,3,44.02,44.02,43.79,43.82,555
20131001|2013-09-03 12:30,3,43.82,43.95,43.71,43.92,1306
20131001|2013-09-03 13:00,3,43.91,43.98,43.54,43.87,1235
20131001|2013-09-03 19:00,4,43.9,43.9,43.57,43.74,344
20131001|2013-09-03 19:30,4,43.63,43.8,43.61,43.67,61
20131001|2013-09-03 20:00,4,43.62,43.7,43.43,43.44,127
20131001|2013-09-03 20:30,4,43.48,43.57,43.47,43.57,24
20131001|2013-09-03 21:00,4,43.54,43.58,43.54,43.58,2
20131001|2013-09-03 21:30,4,43.54,43.54,43.54,43.54,1
20131001|2013-09-03 22:00,4,43.57,43.69,43.57,43.69,21
20131001|2013-09-03 22:30,4,43.68,43.68,43.68,43.68,1
20131001|2013-09-03 23:00,4,43.68,43.68,43.66,43.66,8
20131001|2013-09-03 23:30,4,43.68,43.68,43.67,43.67,4
20131001|2013-09-04 00:00,4,43.68,43.68,43.64,43.64,98
20131001|2013-09-04 00:30,4,43.6,43.63,43.58,43.61,13
20131001|2013-09-04 01:00,4,43.6,43.68,43.6,43.66,70
20131001|2013-09-04 01:30,4,43.63,43.63,43.58,43.6,15
20131001|2013-09-04 02:00,4,43.6,43.61,43.6,43.6,9
20131001|2013-09-04 02:30,4,43.61,43.77,43.43,43.76,86
20131001|2013-09-04 03:00,4,43.75,43.75,43.62,43.62,18
20131001|2013-09-04 03:30,4,43.61,43.7,43.61,43.7,21
20131001|2013-09-04 04:00,4,43.72,43.74,43.72,43.73,19
20131001|2013-09-04 04:30,4,43.68,43.68,43.68,43.68,1
20131001|2013-09-04 05:00,4,43.66,43.71,43.66,43.67,9
20131001|2013-09-04 05:30,4,43.67,43.7,43.67,43.7,6
20131001|2013-09-04 06:00,4,43.73,43.82,43.71,43.82,18
20131001|2013-09-04 06:30,4,43.77,43.82,43.76,43.81,7
20131001|2013-09-04 07:00,4,43.82,43.86,43.81,43.86,41
20131001|2013-09-04 07:30,4,43.86,43.86,43.75,43.75,24
20131001|2013-09-04 08:30,4,43.8,43.86,43.36,43.43,973
20131001|2013-09-04 09:00,4,43.43,43.68,43.38,43.67,731
20131001|2013-09-04 09:30,4,43.65,43.75,43.62,43.69,584
20131001|2013-09-04 10:00,4,43.69,43.7,43.42,43.56,695
20131001|2013-09-04 10:30,4,43.51,43.56,43.44,43.51,263
20131001|2013-09-04 11:00,4,43.5,43.65,43.43,43.65,501
20131001|2013-09-04 11:30,4,43.63,43.67,43.59,43.61,394
20131001|2013-09-04 12:00,4,43.64,43.66,43.54,43.56,362
20131001|2013-09-04 12:30,4,43.56,43.58,43.4,43.44,507
20131001|2013-09-04 13:00,4,43.43,43.67,43.42,43.67,1290
20131001|2013-09-04 19:00,5,43.84,43.84,43.66,43.7,169
20131001|2013-09-04 19:30,5,43.7,43.72,43.68,43.68,23
20131001|2013-09-04 20:00,5,43.68,43.8,43.68,43.77,45
20131001|2013-09-04 20:30,5,43.75,43.76,43.67,43.68,77
20131001|2013-09-04 21:00,5,43.64,43.64,43.44,43.46,79
20131001|2013-09-04 21:30,5,43.47,43.57,43.47,43.56,25
20131001|2013-09-04 22:00,5,43.56,43.56,43.49,43.52,7
20131001|2013-09-04 22:30,5,43.55,43.57,43.55,43.57,4
20131001|2013-09-04 23:00,5,43.5,43.5,43.43,43.43,9
20131001|2013-09-04 23:30,5,43.42,43.53,43.42,43.45,33
20131001|2013-09-05 00:00,5,43.45,43.45,43.45,43.45,1
20131001|2013-09-05 00:30,5,43.44,43.45,43.42,43.42,12
20131001|2013-09-05 01:00,5,43.47,43.48,43.47,43.48,2
20131001|2013-09-05 01:30,5,43.46,43.5,43.44,43.47,14
20131001|2013-09-05 02:00,5,43.48,43.5,43.44,43.44,5
20131001|2013-09-05 02:30,5,43.5,43.65,43.5,43.64,30
20131001|2013-09-05 03:00,5,43.63,43.64,43.6,43.6,33
20131001|2013-09-05 03:30,5,43.64,43.64,43.42,43.45,59
20131001|2013-09-05 04:00,5,43.48,43.49,43.4,43.46,163
20131001|2013-09-05 04:30,5,43.44,43.52,43.38,43.51,52
20131001|2013-09-05 05:00,5,43.5,43.57,43.5,43.55,118
20131001|2013-09-05 05:30,5,43.58,43.58,43.53,43.57,67
20131001|2013-09-05 06:00,5,43.53,43.61,43.49,43.51,311
20131001|2013-09-05 06:30,5,43.46,43.51,43.46,43.5,24
20131001|2013-09-05 07:00,5,43.48,43.5,43.36,43.41,72
20131001|2013-09-05 07:30,5,43.41,43.47,43.36,43.45,71
20131001|2013-09-05 08:30,5,43.26,43.51,43.25,43.28,1650
20131001|2013-09-05 09:00,5,43.28,43.33,43.21,43.24,499
20131001|2013-09-05 09:30,5,43.24,43.3,43.12,43.14,657
20131001|2013-09-05 10:00,5,43.12,43.19,43.1,43.18,268
20131001|2013-09-05 10:30,5,43.2,43.44,43.18,43.29,641
20131001|2013-09-05 11:00,5,43.3,43.56,43.3,43.51,1269
20131001|2013-09-05 11:30,5,43.51,43.57,43.33,43.33,396
20131001|2013-09-05 12:00,5,43.29,43.37,43.24,43.32,383
20131001|2013-09-05 12:30,5,43.35,43.44,43.21,43.26,355
20131001|2013-09-05 13:00,5,43.26,43.31,43.18,43.27,655
20131001|2013-09-05 19:00,6,43.3,43.33,43.23,43.3,112
20131001|2013-09-05 19:30,6,43.3,43.43,43.3,43.36,25
20131001|2013-09-05 20:00,6,43.42,43.42,43.31,43.36,15
20131001|2013-09-05 20:30,6,43.39,43.4,43.3,43.34,30
20131001|2013-09-05 21:00,6,43.37,43.37,43.35,43.35,3
20131001|2013-09-05 21:30,6,43.37,43.46,43.31,43.46,22
20131001|2013-09-05 22:00,6,43.5,43.66,43.48,43.62,34
20131001|2013-09-05 22:30,6,43.62,43.62,43.55,43.55,19
20131001|2013-09-05 23:00,6,43.55,43.55,43.55,43.55,1
20131001|2013-09-05 23:30,6,43.58,43.58,43.58,43.58,1
20131001|2013-09-06 00:30,6,43.59,43.67,43.58,43.64,33
20131001|2013-09-06 01:00,6,43.64,43.73,43.58,43.73,15
20131001|2013-09-06 01:30,6,43.73,43.85,43.67,43.85,190
20131001|2013-09-06 02:00,6,43.85,43.87,43.66,43.66,30
20131001|2013-09-06 02:30,6,43.64,43.66,43.62,43.65,15
20131001|2013-09-06 03:00,6,43.66,43.69,43.65,43.66,5
20131001|2013-09-06 03:30,6,43.65,43.73,43.65,43.67,4
20131001|2013-09-06 04:00,6,43.68,43.81,43.68,43.76,4
20131001|2013-09-06 04:30,6,43.75,43.75,43.75,43.75,1
20131001|2013-09-06 05:00,6,43.76,43.8,43.76,43.79,5
20131001|2013-09-06 05:30,6,43.78,43.81,43.78,43.79,4
20131001|2013-09-06 06:00,6,43.81,43.82,43.68,43.7,235
20131001|2013-09-06 06:30,6,43.7,43.72,43.68,43.72,201
20131001|2013-09-06 07:00,6,43.73,43.76,43.68,43.68,168
20131001|2013-09-06 07:30,6,43.69,43.75,43.66,43.72,116
20131001|2013-09-06 08:30,6,43.72,43.78,43.51,43.57,556
20131001|2013-09-06 09:00,6,43.59,43.7,43.56,43.69,216
20131001|2013-09-06 09:30,6,43.69,43.71,43.59,43.65,347
20131001|2013-09-06 10:00,6,43.65,43.67,43.5,43.62,609
20131001|2013-09-06 10:30,6,43.62,44.24,43.55,44.03,1104
20131001|2013-09-06 11:00,6,44.03,44.03,43.79,43.87,387
20131001|2013-09-06 11:30,6,43.9,43.9,43.74,43.86,190
20131001|2013-09-06 12:00,6,43.9,43.91,43.74,43.84,224
20131001|2013-09-06 12:30,6,43.84,43.84,43.55,43.62,558
20131001|2013-09-06 13:00,6,43.62,43.62,43.39,43.46,1653
20131001|2013-09-08 19:00,9,43.61,43.64,43.45,43.59,72
20131001|2013-09-08 19:30,9,43.58,43.64,43.54,43.64,72
20131001|2013-09-08 20:00,9,43.67,43.84,43.59,43.66,154
20131001|2013-09-08 20:30,9,43.69,43.79,43.69,43.76,33
20131001|2013-09-08 21:00,9,43.81,43.81,43.81,43.81,12
20131001|2013-09-08 21:30,9,43.82,43.84,43.75,43.75,17
20131001|2013-09-08 22:00,9,43.77,43.77,43.77,43.77,5
20131001|2013-09-08 22:30,9,43.77,43.77,43.77,43.77,1
20131001|2013-09-08 23:00,9,43.75,43.75,43.72,43.72,2
20131001|2013-09-08 23:30,9,43.71,43.73,43.7,43.7,7
20131001|2013-09-09 00:00,9,43.68,43.68,43.67,43.67,4
20131001|2013-09-09 00:30,9,43.7,43.76,43.63,43.76,21
20131001|2013-09-09 01:00,9,43.75,43.75,43.72,43.72,6
20131001|2013-09-09 01:30,9,43.7,43.75,43.7,43.75,17
20131001|2013-09-09 02:00,9,43.73,43.73,43.73,43.73,5
20131001|2013-09-09 02:30,9,43.73,43.73,43.73,43.73,1
20131001|2013-09-09 03:00,9,43.73,43.75,43.73,43.74,29
20131001|2013-09-09 03:30,9,43.73,43.75,43.73,43.75,12
20131001|2013-09-09 04:00,9,43.75,43.76,43.73,43.75,34
20131001|2013-09-09 04:30,9,43.75,43.75,43.68,43.68,8
20131001|2013-09-09 05:00,9,43.68,43.68,43.65,43.65,8
20131001|2013-09-09 05:30,9,43.64,43.65,43.64,43.65,2
20131001|2013-09-09 06:00,9,43.68,43.68,43.65,43.65,3
20131001|2013-09-09 06:30,9,43.68,43.68,43.68,43.68,2
20131001|2013-09-09 07:00,9,43.63,43.63,43.61,43.61,47
20131001|2013-09-09 07:30,9,43.61,43.61,43.5,43.5,83
20131001|2013-09-09 08:30,9,43.57,43.7,43.43,43.68,845
20131001|2013-09-09 09:00,9,43.68,43.68,43.61,43.66,213
20131001|2013-09-09 09:30,9,43.67,43.67,43.12,43.22,829
20131001|2013-09-09 10:00,9,43.2,43.25,43.16,43.17,523
20131001|2013-09-09 10:30,9,43.21,43.21,43.15,43.15,447
20131001|2013-09-09 11:00,9,43.15,43.16,43,43.02,911
20131001|2013-09-09 11:30,9,43.03,43.11,42.93,42.94,483
20131001|2013-09-09 12:00,9,42.94,43,42.89,42.99,414
20131001|2013-09-09 12:30,9,43,43.13,42.95,43.05,495
20131001|2013-09-09 13:00,9,43.05,43.11,42.82,42.85,777
20131001|2013-09-09 19:00,10,42.82,42.82,42.72,42.81,139
20131001|2013-09-09 19:30,10,42.79,42.83,42.78,42.82,21
20131001|2013-09-09 20:00,10,42.84,43.17,42.8,43.14,245
20131001|2013-09-09 20:30,10,43.15,43.25,43.12,43.13,167
20131001|2013-09-09 21:00,10,43.16,43.16,43.08,43.13,25
20131001|2013-09-09 21:30,10,43.12,43.14,43.06,43.09,15
20131001|2013-09-09 22:00,10,43.08,43.08,42.95,43.01,52
20131001|2013-09-09 22:30,10,42.98,42.98,42.92,42.98,17
20131001|2013-09-09 23:00,10,42.92,42.92,42.91,42.91,2
20131001|2013-09-09 23:30,10,42.96,43.14,42.93,43.12,47
20131001|2013-09-10 00:00,10,43.12,43.12,43.05,43.09,35
20131001|2013-09-10 00:30,10,43.11,43.11,43.02,43.02,29
20131001|2013-09-10 01:00,10,43.04,43.04,42.95,42.98,25
20131001|2013-09-10 01:30,10,42.96,42.98,42.93,42.94,18
20131001|2013-09-10 02:00,10,42.91,42.91,42.88,42.88,4
20131001|2013-09-10 02:30,10,42.88,42.88,42.85,42.87,6
20131001|2013-09-10 03:00,10,42.87,42.91,42.87,42.91,2
20131001|2013-09-10 03:30,10,42.92,42.92,42.9,42.92,22
20131001|2013-09-10 04:00,10,42.94,42.94,42.86,42.86,3
20131001|2013-09-10 04:30,10,42.9,42.9,42.9,42.9,1
20131001|2013-09-10 05:00,10,42.89,42.89,42.82,42.83,16
20131001|2013-09-10 05:30,10,42.82,42.84,42.81,42.81,44
20131001|2013-09-10 06:00,10,42.81,42.81,42.71,42.72,150
20131001|2013-09-10 06:30,10,42.71,42.71,42.65,42.71,142
20131001|2013-09-10 07:00,10,42.7,42.71,42.65,42.71,185
20131001|2013-09-10 07:30,10,42.66,42.69,42.64,42.69,13
20131001|2013-09-10 08:30,10,42.75,42.92,42.69,42.73,765
20131001|2013-09-10 09:00,10,42.74,42.77,42.69,42.7,580
20131001|2013-09-10 09:30,10,42.7,42.81,42.69,42.71,482
20131001|2013-09-10 10:00,10,42.71,42.71,42.56,42.65,1050
20131001|2013-09-10 10:30,10,42.65,42.66,42.56,42.62,282
20131001|2013-09-10 11:00,10,42.6,42.65,42.54,42.54,283
20131001|2013-09-10 11:30,10,42.56,42.64,42.53,42.61,337
20131001|2013-09-10 12:00,10,42.62,42.66,42.6,42.63,173
20131001|2013-09-10 12:30,10,42.65,42.69,42.6,42.67,398
20131001|2013-09-10 13:00,10,42.67,42.87,42.66,42.87,850
20131001|2013-09-10 19:00,11,42.81,42.81,42.71,42.73,298
20131001|2013-09-10 19:30,11,42.71,42.84,42.69,42.83,21
20131001|2013-09-10 20:00,11,42.85,42.95,42.8,42.9,49
20131001|2013-09-10 20:30,11,42.86,42.97,42.86,42.97,43
20131001|2013-09-10 21:00,11,42.96,42.98,42.87,42.89,27
20131001|2013-09-10 21:30,11,42.92,43,42.92,42.95,56
20131001|2013-09-10 22:00,11,42.96,42.96,42.77,42.77,39
20131001|2013-09-10 22:30,11,42.78,42.79,42.78,42.78,4
20131001|2013-09-10 23:00,11,42.8,42.8,42.8,42.8,1
20131001|2013-09-10 23:30,11,42.77,42.77,42.77,42.77,1
20131001|2013-09-11 00:30,11,42.85,42.96,42.85,42.96,38
20131001|2013-09-11 01:00,11,42.93,42.97,42.84,42.84,35
20131001|2013-09-11 01:30,11,42.81,42.93,42.81,42.93,12
20131001|2013-09-11 02:00,11,42.95,43.01,42.91,42.91,53
20131001|2013-09-11 02:30,11,42.9,42.9,42.78,42.78,23
20131001|2013-09-11 03:00,11,42.78,42.8,42.78,42.8,4
20131001|2013-09-11 03:30,11,42.77,42.77,42.76,42.77,8
20131001|2013-09-11 04:00,11,42.78,42.78,42.77,42.77,2
20131001|2013-09-11 04:30,11,42.75,42.75,42.75,42.75,5
20131001|2013-09-11 05:00,11,42.87,42.87,42.87,42.87,1
20131001|2013-09-11 05:30,11,42.84,42.93,42.84,42.91,82
20131001|2013-09-11 06:00,11,42.94,42.94,42.9,42.9,4
20131001|2013-09-11 06:30,11,42.89,42.89,42.74,42.74,68
20131001|2013-09-11 07:00,11,42.74,42.8,42.73,42.77,151
20131001|2013-09-11 07:30,11,42.77,42.86,42.77,42.86,108
20131001|2013-09-11 08:30,11,42.84,42.89,42.75,42.81,676
20131001|2013-09-11 09:00,11,42.82,42.91,42.82,42.91,399
20131001|2013-09-11 09:30,11,42.89,43.09,42.85,43.06,985
20131001|2013-09-11 10:00,11,43.09,43.09,43.02,43.06,258
20131001|2013-09-11 10:30,11,43.07,43.07,42.92,43.02,326
20131001|2013-09-11 11:00,11,43.03,43.03,42.97,42.97,257
20131001|2013-09-11 11:30,11,42.96,43.02,42.9,42.93,187
20131001|2013-09-11 12:00,11,42.93,42.93,42.68,42.69,1349
20131001|2013-09-11 12:30,11,42.69,42.86,42.69,42.75,1578
20131001|2013-09-11 13:00,11,42.75,42.78,42.68,42.68,1100
20131001|2013-09-11 19:00,12,42.81,42.87,42.81,42.86,22
20131001|2013-09-11 19:30,12,42.86,42.92,42.86,42.92,39
20131001|2013-09-11 20:00,12,42.91,42.94,42.83,42.92,13
20131001|2013-09-11 20:30,12,42.88,42.88,42.88,42.88,2
20131001|2013-09-11 21:00,12,42.88,42.93,42.88,42.91,10
20131001|2013-09-11 21:30,12,42.87,42.89,42.85,42.89,5
20131001|2013-09-11 22:30,12,42.84,42.84,42.84,42.84,1
20131001|2013-09-11 23:00,12,42.87,42.87,42.87,42.87,2
20131001|2013-09-11 23:30,12,42.8,42.8,42.8,42.8,6
20131001|2013-09-12 00:00,12,42.88,42.88,42.85,42.86,10
20131001|2013-09-12 00:30,12,42.85,42.85,42.83,42.83,4
20131001|2013-09-12 01:00,12,42.9,42.98,42.9,42.98,19
20131001|2013-09-12 01:30,12,42.98,42.98,42.88,42.88,6
20131001|2013-09-12 02:00,12,42.78,42.78,42.78,42.78,1
20131001|2013-09-12 03:00,12,42.76,42.79,42.76,42.79,11
20131001|2013-09-12 03:30,12,42.83,42.83,42.82,42.82,19
20131001|2013-09-12 04:00,12,42.82,42.85,42.82,42.85,25
20131001|2013-09-12 04:30,12,42.83,42.85,42.83,42.83,52
20131001|2013-09-12 05:00,12,42.83,42.86,42.81,42.86,27
20131001|2013-09-12 05:30,12,42.84,42.84,42.84,42.84,3
20131001|2013-09-12 06:00,12,42.83,42.85,42.83,42.85,81
20131001|2013-09-12 06:30,12,42.86,42.86,42.86,42.86,1
20131001|2013-09-12 07:00,12,42.87,42.89,42.86,42.89,58
20131001|2013-09-12 07:30,12,42.86,42.9,42.83,42.83,39
20131001|2013-09-12 08:30,12,42.9,42.91,42.64,42.64,680
20131001|2013-09-12 09:00,12,42.67,42.77,42.66,42.77,297
20131001|2013-09-12 09:30,12,42.76,42.83,42.66,42.73,811
20131001|2013-09-12 10:00,12,42.74,42.8,42.65,42.69,162
20131001|2013-09-12 10:30,12,42.66,42.79,42.56,42.76,552
20131001|2013-09-12 11:00,12,42.78,43,42.46,42.53,1399
20131001|2013-09-12 11:30,12,42.53,42.57,42.36,42.47,1812
20131001|2013-09-12 12:00,12,42.47,42.92,42.45,42.87,1313
20131001|2013-09-12 12:30,12,42.87,42.92,42.62,42.69,443
20131001|2013-09-12 13:00,12,42.71,42.85,42.65,42.85,1176
20131001|2013-09-12 19:00,13,42.78,42.91,42.78,42.85,452
20131001|2013-09-12 19:30,13,42.87,42.98,42.86,42.98,116
20131001|2013-09-12 20:00,13,43,43.02,42.93,42.93,132
20131001|2013-09-12 20:30,13,42.91,42.91,42.75,42.8,20
20131001|2013-09-12 21:00,13,42.8,42.83,42.78,42.83,13
20131001|2013-09-12 21:30,13,42.84,42.84,42.76,42.79,17
20131001|2013-09-12 22:00,13,42.8,42.86,42.79,42.86,18
20131001|2013-09-12 22:30,13,42.81,42.81,42.81,42.81,2
20131001|2013-09-12 23:30,13,42.86,42.87,42.82,42.82,4
20131001|2013-09-13 00:00,13,42.83,42.83,42.83,42.83,1
20131001|2013-09-13 00:30,13,42.79,42.82,42.72,42.75,41
20131001|2013-09-13 01:00,13,42.72,42.77,42.68,42.72,9
20131001|2013-09-13 01:30,13,42.76,42.8,42.75,42.77,8
20131001|2013-09-13 02:00,13,42.77,42.82,42.77,42.81,16
20131001|2013-09-13 02:30,13,42.77,42.77,42.6,42.6,209
20131001|2013-09-13 03:00,13,42.6,42.62,42.57,42.62,50
20131001|2013-09-13 03:30,13,42.65,42.67,42.65,42.65,8
20131001|2013-09-13 04:00,13,42.62,42.65,42.61,42.62,17
20131001|2013-09-13 04:30,13,42.61,42.61,42.51,42.59,62
20131001|2013-09-13 05:00,13,42.6,42.6,42.58,42.58,3
20131001|2013-09-13 05:30,13,42.63,42.63,42.62,42.62,2
20131001|2013-09-13 06:00,13,42.58,42.63,42.58,42.61,18
20131001|2013-09-13 06:30,13,42.62,42.62,42.58,42.58,19
20131001|2013-09-13 07:00,13,42.6,42.63,42.6,42.63,41
20131001|2013-09-13 07:30,13,42.63,42.67,42.63,42.65,52
20131001|2013-09-13 08:30,13,42.65,42.69,42.51,42.6,756
20131001|2013-09-13 09:00,13,42.61,42.66,42.52,42.65,468
20131001|2013-09-13 09:30,13,42.64,42.64,42.28,42.29,888
20131001|2013-09-13 10:00,13,42.29,42.41,42.19,42.37,871
20131001|2013-09-13 10:30,13,42.36,42.38,42.2,42.3,458
20131001|2013-09-13 11:00,13,42.3,42.43,42.2,42.36,574
20131001|2013-09-13 11:30,13,42.37,42.39,42.23,42.31,433
20131001|2013-09-13 12:00,13,42.3,42.35,42.23,42.26,176
20131001|2013-09-13 12:30,13,42.24,42.33,42.19,42.3,235
20131001|2013-09-13 13:00,13,42.3,42.49,42.27,42.3,469
20131001|2013-09-15 19:00,16,42.1,42.1,41.96,41.99,564
20131001|2013-09-15 19:30,16,41.99,42.04,41.89,41.98,115
20131001|2013-09-15 20:00,16,42.02,42.14,42.02,42.09,175
20131001|2013-09-15 20:30,16,42.06,42.08,42.05,42.08,8
20131001|2013-09-15 21:00,16,42.08,42.16,42.08,42.1,46
20131001|2013-09-15 22:00,16,42.11,42.16,42.11,42.15,21
20131001|2013-09-15 23:00,16,42.12,42.12,42.12,42.12,2
20131001|2013-09-16 00:00,16,42.07,42.07,42.05,42.07,3
20131001|2013-09-16 00:30,16,42.06,42.08,42.04,42.04,8
20131001|2013-09-16 01:00,16,42.05,42.05,42.01,42.02,5
20131001|2013-09-16 01:30,16,41.99,42,41.93,41.97,122
20131001|2013-09-16 02:00,16,41.95,41.97,41.9,41.93,11
20131001|2013-09-16 02:30,16,41.97,41.97,41.97,41.97,4
20131001|2013-09-16 03:00,16,41.97,41.97,41.96,41.96,2
20131001|2013-09-16 03:30,16,41.97,42.02,41.95,41.95,33
20131001|2013-09-16 04:00,16,41.97,41.97,41.9,41.92,37
20131001|2013-09-16 04:30,16,41.92,42.1,41.92,42.09,109
20131001|2013-09-16 05:00,16,42.14,42.16,42.13,42.13,32
20131001|2013-09-16 05:30,16,42.15,42.22,42.15,42.22,107
20131001|2013-09-16 06:00,16,42.19,42.26,42.19,42.21,123
20131001|2013-09-16 06:30,16,42.23,42.25,42.13,42.16,48
20131001|2013-09-16 07:00,16,42.16,42.17,42.16,42.17,6
20131001|2013-09-16 07:30,16,42.19,42.2,42.18,42.2,23
20131001|2013-09-16 08:30,16,42.2,42.3,42.03,42.08,1088
20131001|2013-09-16 09:00,16,42.08,42.22,42.08,42.14,466
20131001|2013-09-16 09:30,16,42.14,42.24,42.02,42.03,844
20131001|2013-09-16 10:00,16,42.03,42.04,41.94,41.97,458
20131001|2013-09-16 10:30,16,41.96,42.04,41.93,41.99,209
20131001|2013-09-16 11:00,16,41.99,42.27,41.99,42.27,605
20131001|2013-09-16 11:30,16,42.27,42.45,42.27,42.34,449
20131001|2013-09-16 12:00,16,42.35,42.36,42.13,42.16,376
20131001|2013-09-16 12:30,16,42.16,42.23,42.11,42.19,278
20131001|2013-09-16 13:00,16,42.2,42.23,42.09,42.11,710
20131001|2013-09-16 19:00,17,42.15,42.17,42.05,42.1,72
20131001|2013-09-16 19:30,17,42.1,42.1,42.06,42.07,52
20131001|2013-09-16 20:00,17,42.07,42.07,41.96,41.97,194
20131001|2013-09-16 20:30,17,41.99,42.02,41.98,42.02,21
20131001|2013-09-16 21:00,17,41.99,42.02,41.97,42,21
20131001|2013-09-16 21:30,17,42,42,41.95,41.95,29
20131001|2013-09-16 22:00,17,41.95,41.95,41.89,41.91,128
20131001|2013-09-16 22:30,17,41.92,41.92,41.92,41.92,7
20131001|2013-09-16 23:30,17,41.91,42.03,41.91,42,18
20131001|2013-09-17 00:00,17,41.98,42,41.94,42,9
20131001|2013-09-17 00:30,17,41.99,42.04,41.93,41.95,39
20131001|2013-09-17 01:00,17,41.99,42.05,41.99,42.05,10
20131001|2013-09-17 01:30,17,42.03,42.03,42.01,42.01,7
20131001|2013-09-17 02:00,17,42.04,42.12,42.04,42.12,18
20131001|2013-09-17 02:30,17,42.13,42.13,42.08,42.08,3
20131001|2013-09-17 03:00,17,42.05,42.14,42.05,42.1,15
20131001|2013-09-17 03:30,17,42.1,42.14,42.06,42.07,211
20131001|2013-09-17 04:00,17,42.06,42.14,42.06,42.07,9
20131001|2013-09-17 04:30,17,42.07,42.11,42.07,42.09,4
20131001|2013-09-17 05:00,17,42.07,42.1,41.93,42.09,78
20131001|2013-09-17 05:30,17,42.08,42.2,42.06,42.18,41
20131001|2013-09-17 06:00,17,42.22,42.41,42.21,42.27,96
20131001|2013-09-17 06:30,17,42.26,42.44,42.25,42.35,167
20131001|2013-09-17 07:00,17,42.34,42.34,42.28,42.34,46
20131001|2013-09-17 07:30,17,42.34,42.38,42.32,42.38,60
20131001|2013-09-17 08:30,17,42.38,42.42,41.9,42,752
20131001|2013-09-17 09:00,17,42.02,42.16,41.96,42.05,568
20131001|2013-09-17 09:30,17,42.05,42.06,41.83,41.85,800
20131001|2013-09-17 10:00,17,41.87,42.04,41.83,42.03,810
20131001|2013-09-17 10:30,17,42.04,42.07,41.87,42.02,416
20131001|2013-09-17 11:00,17,42.02,42.11,41.86,41.9,427
20131001|2013-09-17 11:30,17,41.93,41.98,41.84,41.94,408
20131001|2013-09-17 12:00,17,41.95,42.08,41.95,41.99,278
20131001|2013-09-17 12:30,17,42,42.08,41.95,42.02,223
20131001|2013-09-17 13:00,17,42.01,42.08,41.94,41.96,326
20131001|2013-09-17 19:00,18,42.01,42.01,41.89,41.89,58
20131001|2013-09-17 19:30,18,41.92,41.92,41.88,41.88,17
20131001|2013-09-17 20:00,18,41.92,41.96,41.87,41.89,68
20131001|2013-09-17 20:30,18,41.89,41.9,41.89,41.9,2
20131001|2013-09-17 21:30,18,41.88,41.88,41.83,41.85,37
20131001|2013-09-17 22:00,18,41.84,41.85,41.83,41.83,115
20131001|2013-09-17 22:30,18,41.84,41.87,41.83,41.83,4
20131001|2013-09-17 23:30,18,41.84,41.84,41.84,41.84,3
20131001|2013-09-18 00:00,18,41.85,41.85,41.85,41.85,2
20131001|2013-09-18 00:30,18,41.84,41.86,41.83,41.86,7
20131001|2013-09-18 01:00,18,41.85,41.92,41.85,41.92,4
20131001|2013-09-18 01:30,18,41.89,41.89,41.86,41.88,37
20131001|2013-09-18 02:00,18,41.89,41.9,41.89,41.9,27
20131001|2013-09-18 02:30,18,41.9,41.93,41.9,41.9,38
20131001|2013-09-18 03:00,18,41.89,41.97,41.89,41.97,98
20131001|2013-09-18 03:30,18,41.96,41.96,41.96,41.96,93
20131001|2013-09-18 04:00,18,41.92,41.92,41.92,41.92,16
20131001|2013-09-18 04:30,18,41.91,41.91,41.82,41.85,201
20131001|2013-09-18 05:00,18,41.86,41.87,41.85,41.87,17
20131001|2013-09-18 05:30,18,41.84,41.85,41.84,41.85,15
20131001|2013-09-18 06:00,18,41.87,41.89,41.86,41.89,21
20131001|2013-09-18 06:30,18,41.9,41.91,41.9,41.91,6
20131001|2013-09-18 07:00,18,41.88,41.93,41.86,41.87,62
20131001|2013-09-18 07:30,18,41.86,41.88,41.83,41.83,19
20131001|2013-09-18 08:30,18,41.86,42.07,41.83,42.02,430
20131001|2013-09-18 09:00,18,42.06,42.07,42.01,42.02,67
20131001|2013-09-18 09:30,18,42.01,42.18,41.99,42.14,294
20131001|2013-09-18 10:00,18,42.12,42.17,41.97,42.04,562
20131001|2013-09-18 10:30,18,42.04,42.16,42.04,42.11,147
20131001|2013-09-18 11:00,18,42.12,42.15,42.09,42.11,115
20131001|2013-09-18 11:30,18,42.17,42.26,42.15,42.18,450
20131001|2013-09-18 12:00,18,42.18,42.25,42.12,42.22,421
20131001|2013-09-18 12:30,18,42.22,42.43,42.22,42.37,579
20131001|2013-09-18 13:00,18,42.38,42.55,42.33,42.55,720
20131001|2013-09-18 19:00,19,42.69,42.74,42.64,42.72,162
20131001|2013-09-18 19:30,19,42.72,42.73,42.69,42.71,89
20131001|2013-09-18 20:00,19,42.71,42.73,42.7,42.73,3
20131001|2013-09-18 20:30,19,42.7,42.75,42.69,42.75,14
20131001|2013-09-18 21:00,19,42.76,42.78,42.76,42.78,13
20131001|2013-09-18 21:30,19,42.73,42.83,42.72,42.72,57
20131001|2013-09-18 22:00,19,42.7,42.72,42.7,42.72,66
20131001|2013-09-18 22:30,19,42.7,42.71,42.68,42.7,112
20131001|2013-09-18 23:00,19,42.7,42.7,42.7,42.7,2
20131001|2013-09-18 23:30,19,42.71,42.71,42.7,42.7,15
20131001|2013-09-19 00:00,19,42.7,42.7,42.7,42.7,7
20131001|2013-09-19 00:30,19,42.72,42.72,42.72,42.72,1
20131001|2013-09-19 01:00,19,42.72,42.72,42.69,42.69,66
20131001|2013-09-19 01:30,19,42.69,42.72,42.67,42.67,55
20131001|2013-09-19 02:00,19,42.67,42.67,42.6,42.62,64
20131001|2013-09-19 02:30,19,42.62,42.62,42.59,42.59,8
20131001|2013-09-19 03:00,19,42.65,42.69,42.62,42.68,15
20131001|2013-09-19 03:30,19,42.65,42.7,42.65,42.7,8
20131001|2013-09-19 04:00,19,42.67,42.7,42.67,42.67,21
20131001|2013-09-19 04:30,19,42.71,42.73,42.67,42.67,28
20131001|2013-09-19 05:00,19,42.65,42.69,42.63,42.69,87
20131001|2013-09-19 05:30,19,42.69,42.74,42.69,42.74,36
20131001|2013-09-19 06:00,19,42.71,42.71,42.65,42.65,4
20131001|2013-09-19 06:30,19,42.65,42.66,42.52,42.58,95
20131001|2013-09-19 07:00,19,42.56,42.76,42.56,42.7,35
20131001|2013-09-19 07:30,19,42.68,42.72,42.68,42.71,19
20131001|2013-09-19 08:30,19,42.71,42.84,42.52,42.55,861
20131001|2013-09-19 09:00,19,42.55,42.68,42.5,42.61,410
20131001|2013-09-19 09:30,19,42.62,42.74,42.58,42.69,864
20131001|2013-09-19 10:00,19,42.71,42.73,42.64,42.69,104
20131001|2013-09-19 10:30,19,42.68,42.7,42.4,42.4,383
20131001|2013-09-19 11:00,19,42.39,42.39,42.17,42.33,548
20131001|2013-09-19 11:30,19,42.34,42.4,42.25,42.29,151
20131001|2013-09-19 12:00,19,42.25,42.39,42.23,42.31,302
20131001|2013-09-19 12:30,19,42.31,42.49,42.31,42.49,310
20131001|2013-09-19 13:00,19,42.5,42.75,42.49,42.74,507
20131001|2013-09-19 19:00,20,42.89,42.89,42.55,42.55,85
20131001|2013-09-19 19:30,20,42.55,42.6,42.48,42.53,31
20131001|2013-09-19 20:00,20,42.56,42.57,42.56,42.57,4
20131001|2013-09-19 20:30,20,42.59,42.59,42.46,42.46,11
20131001|2013-09-19 21:00,20,42.47,42.47,42.47,42.47,1
20131001|2013-09-19 21:30,20,42.5,42.53,42.5,42.51,3
20131001|2013-09-19 22:00,20,42.54,42.54,42.54,42.54,1
20131001|2013-09-19 22:30,20,42.5,42.5,42.48,42.48,5
20131001|2013-09-19 23:00,20,42.5,42.52,42.5,42.52,3
20131001|2013-09-20 01:00,20,42.53,42.53,42.53,42.53,8
20131001|2013-09-20 01:30,20,42.47,42.47,42.46,42.46,5
20131001|2013-09-20 02:00,20,42.47,42.48,42.46,42.48,38
20131001|2013-09-20 02:30,20,42.45,42.51,42.31,42.44,60
20131001|2013-09-20 03:00,20,42.47,42.47,42.47,42.47,1
20131001|2013-09-20 03:30,20,42.48,42.48,42.41,42.43,21
20131001|2013-09-20 04:00,20,42.44,42.44,42.41,42.41,17
20131001|2013-09-20 04:30,20,42.33,42.33,42.22,42.33,186
20131001|2013-09-20 05:00,20,42.33,42.39,42.31,42.31,250
20131001|2013-09-20 05:30,20,42.34,42.44,42.34,42.44,91
20131001|2013-09-20 06:00,20,42.46,42.49,42.43,42.43,11
20131001|2013-09-20 06:30,20,42.41,42.41,42.28,42.28,26
20131001|2013-09-20 07:00,20,42.3,42.36,42.29,42.36,80
20131001|2013-09-20 07:30,20,42.36,42.42,42.36,42.41,78
20131001|2013-09-20 08:30,20,42.41,42.5,42.24,42.39,571
20131001|2013-09-20 09:00,20,42.41,42.47,42.3,42.3,297
20131001|2013-09-20 09:30,20,42.28,42.37,42.25,42.29,260
20131001|2013-09-20 10:00,20,42.31,42.33,42.25,42.28,165
20131001|2013-09-20 10:30,20,42.27,42.33,42.26,42.29,269
20131001|2013-09-20 11:00,20,42.31,42.35,42.26,42.26,223
20131001|2013-09-20 11:30,20,42.27,42.27,42.11,42.21,556
20131001|2013-09-20 12:00,20,42.21,42.21,42.1,42.13,257
20131001|2013-09-20 12:30,20,42.1,42.15,42,42.11,566
20131001|2013-09-20 13:00,20,42.13,42.2,42.02,42.2,882
20131001|2013-09-22 19:00,23,42.14,42.14,41.9,41.94,144
20131001|2013-09-22 19:30,23,41.91,41.93,41.9,41.91,10
20131001|2013-09-22 20:00,23,41.89,41.91,41.75,41.78,191
20131001|2013-09-22 20:30,23,41.79,41.82,41.74,41.8,43
20131001|2013-09-22 21:00,23,41.8,41.8,41.76,41.79,6
20131001|2013-09-22 21:30,23,41.78,41.79,41.75,41.79,17
20131001|2013-09-22 22:00,23,41.79,41.8,41.75,41.76,14
20131001|2013-09-22 22:30,23,41.75,41.75,41.75,41.75,2
20131001|2013-09-22 23:30,23,41.77,41.78,41.77,41.77,9
20131001|2013-09-23 00:00,23,41.75,41.75,41.73,41.73,2
20131001|2013-09-23 00:30,23,41.76,41.78,41.75,41.76,10
20131001|2013-09-23 01:00,23,41.76,41.76,41.76,41.76,2
20131001|2013-09-23 01:30,23,41.78,41.85,41.74,41.78,31
20131001|2013-09-23 02:00,23,41.8,41.81,41.8,41.81,4
20131001|2013-09-23 02:30,23,41.79,41.93,41.79,41.93,40
20131001|2013-09-23 03:00,23,42,42.11,42,42.09,147
20131001|2013-09-23 03:30,23,42.06,42.06,42.04,42.04,4
20131001|2013-09-23 04:00,23,41.99,41.99,41.92,41.95,30
20131001|2013-09-23 04:30,23,41.95,41.99,41.95,41.98,9
20131001|2013-09-23 05:00,23,42,42,42,42,2
20131001|2013-09-23 05:30,23,41.96,41.96,41.96,41.96,2
20131001|2013-09-23 06:00,23,42.02,42.02,41.95,41.95,8
20131001|2013-09-23 06:30,23,41.94,41.94,41.89,41.89,25
20131001|2013-09-23 07:00,23,41.86,41.87,41.84,41.86,56
20131001|2013-09-23 07:30,23,41.82,41.82,41.79,41.8,59
20131001|2013-09-23 08:30,23,41.94,42.04,41.79,42,319
20131001|2013-09-23 09:00,23,42.01,42.07,41.86,41.9,395
20131001|2013-09-23 09:30,23,41.9,42.08,41.9,41.92,324
20131001|2013-09-23 10:00,23,41.93,41.94,41.76,41.77,322
20131001|2013-09-23 10:30,23,41.77,41.87,41.76,41.82,295
20131001|2013-09-23 11:00,23,41.85,41.9,41.79,41.83,112
20131001|2013-09-23 11:30,23,41.86,41.91,41.77,41.84,454
20131001|2013-09-23 12:00,23,41.85,41.98,41.84,41.98,340
20131001|2013-09-23 12:30,23,41.96,41.96,41.86,41.86,162
20131001|2013-09-23 13:00,23,41.88,42,41.85,41.96,425
20131001|2013-09-23 19:00,24,42.04,42.04,41.94,42,45
20131001|2013-09-23 19:30,24,41.97,42.01,41.96,42.01,5
20131001|2013-09-23 20:00,24,41.99,42.24,41.98,42.18,54
20131001|2013-09-23 20:30,24,42.15,42.15,42.04,42.05,150
20131001|2013-09-23 21:00,24,42.1,42.12,42.08,42.1,71
20131001|2013-09-23 21:30,24,42.07,42.15,42.06,42.11,19
20131001|2013-09-23 22:00,24,42.11,42.11,42.1,42.11,29
20131001|2013-09-23 22:30,24,42.11,42.11,42.11,42.11,38
20131001|2013-09-23 23:30,24,42.09,42.09,42.09,42.09,2
20131001|2013-09-24 00:00,24,42.08,42.09,42.08,42.09,3
20131001|2013-09-24 00:30,24,42.11,42.13,42.11,42.13,3
20131001|2013-09-24 01:00,24,42.13,42.13,42.07,42.07,3
20131001|2013-09-24 01:30,24,42.08,42.16,42.08,42.15,8
20131001|2013-09-24 02:00,24,42.2,42.2,42.16,42.2,11
20131001|2013-09-24 02:30,24,42.19,42.19,42.09,42.09,6
20131001|2013-09-24 03:00,24,42.08,42.08,42.02,42.02,6
20131001|2013-09-24 03:30,24,41.99,42.08,41.99,42.08,88
20131001|2013-09-24 04:00,24,42.07,42.1,42.07,42.09,77
20131001|2013-09-24 04:30,24,42.03,42.04,42.03,42.04,44
20131001|2013-09-24 05:00,24,42.02,42.03,41.96,41.96,25
20131001|2013-09-24 05:30,24,41.98,42,41.98,42,3
20131001|2013-09-24 06:00,24,41.98,42,41.98,41.99,13
20131001|2013-09-24 06:30,24,41.99,41.99,41.98,41.98,2
20131001|2013-09-24 07:00,24,41.96,41.96,41.94,41.94,9
20131001|2013-09-24 07:30,24,41.96,41.96,41.94,41.94,13
20131001|2013-09-24 08:30,24,41.94,41.94,41.79,41.8,462
20131001|2013-09-24 09:00,24,41.81,41.85,41.79,41.85,236
20131001|2013-09-24 09:30,24,41.88,41.88,41.82,41.86,232
20131001|2013-09-24 10:00,24,41.85,41.97,41.82,41.88,152
20131001|2013-09-24 10:30,24,41.89,41.96,41.85,41.92,191
20131001|2013-09-24 11:00,24,41.92,42.03,41.92,41.95,466
20131001|2013-09-24 11:30,24,41.96,41.98,41.86,41.88,503
20131001|2013-09-24 12:00,24,41.86,41.92,41.85,41.85,435
20131001|2013-09-24 12:30,24,41.85,41.87,41.84,41.84,217
20131001|2013-09-24 13:00,24,41.85,41.87,41.81,41.81,590
20131001|2013-09-24 19:00,25,41.85,41.94,41.84,41.94,48
20131001|2013-09-24 19:30,25,41.9,41.92,41.9,41.92,2
20131001|2013-09-24 20:00,25,41.91,41.95,41.89,41.93,11
20131001|2013-09-24 20:30,25,41.92,41.93,41.91,41.93,5
20131001|2013-09-24 21:00,25,41.95,41.98,41.95,41.98,11
20131001|2013-09-24 21:30,25,41.95,41.95,41.94,41.95,3
20131001|2013-09-24 22:00,25,42,42,41.96,41.96,10
20131001|2013-09-24 23:00,25,41.97,41.97,41.97,41.97,1
20131001|2013-09-24 23:30,25,41.95,41.95,41.95,41.95,1
20131001|2013-09-25 00:00,25,41.94,41.94,41.94,41.94,4
20131001|2013-09-25 01:00,25,41.97,41.97,41.96,41.96,2
20131001|2013-09-25 01:30,25,41.94,41.94,41.89,41.9,8
20131001|2013-09-25 02:00,25,41.9,41.93,41.89,41.9,19
20131001|2013-09-25 02:30,25,41.89,41.89,41.87,41.88,26
20131001|2013-09-25 03:00,25,41.87,41.94,41.86,41.94,45
20131001|2013-09-25 03:30,25,41.93,41.95,41.91,41.93,13
20131001|2013-09-25 04:00,25,41.93,41.93,41.9,41.9,53
20131001|2013-09-25 04:30,25,41.9,41.98,41.9,41.96,64
20131001|2013-09-25 05:00,25,41.96,41.96,41.85,41.87,100
20131001|2013-09-25 05:30,25,41.86,41.91,41.85,41.91,40
20131001|2013-09-25 06:00,25,41.94,41.96,41.94,41.96,7
20131001|2013-09-25 06:30,25,41.94,41.94,41.88,41.88,49
20131001|2013-09-25 07:00,25,41.89,41.96,41.89,41.92,58
20131001|2013-09-25 07:30,25,41.92,41.92,41.85,41.85,51
20131001|2013-09-25 08:30,25,41.85,41.87,41.66,41.67,1401
20131001|2013-09-25 09:00,25,41.67,41.76,41.67,41.73,656
20131001|2013-09-25 09:30,25,41.75,41.77,41.68,41.7,267
20131001|2013-09-25 10:00,25,41.69,41.83,41.68,41.8,164
20131001|2013-09-25 10:30,25,41.79,41.86,41.73,41.85,326
20131001|2013-09-25 11:00,25,41.87,42.06,41.84,42.06,389
20131001|2013-09-25 11:30,25,42.08,42.13,41.91,41.93,545
20131001|2013-09-25 12:00,25,41.93,41.93,41.85,41.9,167
20131001|2013-09-25 12:30,25,41.89,42.01,41.87,41.92,286
20131001|2013-09-25 13:00,25,41.92,42.03,41.76,41.81,686
20131001|2013-09-25 19:00,26,41.79,41.83,41.77,41.77,22
20131001|2013-09-25 20:00,26,41.77,41.81,41.73,41.74,75
20131001|2013-09-25 20:30,26,41.75,41.75,41.71,41.71,11
20131001|2013-09-25 21:00,26,41.71,41.71,41.69,41.71,3
20131001|2013-09-25 21:30,26,41.7,41.7,41.7,41.7,1
20131001|2013-09-25 22:00,26,41.67,41.69,41.64,41.64,86
20131001|2013-09-25 22:30,26,41.65,41.67,41.63,41.63,5
20131001|2013-09-25 23:00,26,41.62,41.62,41.62,41.62,7
20131001|2013-09-25 23:30,26,41.64,41.65,41.64,41.64,11
20131001|2013-09-26 00:00,26,41.65,41.66,41.65,41.66,8
20131001|2013-09-26 00:30,26,41.65,41.66,41.62,41.66,16
20131001|2013-09-26 01:00,26,41.68,41.7,41.63,41.63,5
20131001|2013-09-26 01:30,26,41.65,41.68,41.63,41.65,57
20131001|2013-09-26 02:00,26,41.67,41.7,41.67,41.7,5
20131001|2013-09-26 02:30,26,41.69,41.69,41.64,41.65,8
20131001|2013-09-26 03:00,26,41.65,41.69,41.65,41.69,52
20131001|2013-09-26 03:30,26,41.68,41.68,41.65,41.65,50
20131001|2013-09-26 04:00,26,41.64,41.66,41.63,41.66,9
20131001|2013-09-26 04:30,26,41.66,41.68,41.66,41.68,22
20131001|2013-09-26 05:00,26,41.7,41.7,41.65,41.66,11
20131001|2013-09-26 05:30,26,41.65,41.66,41.65,41.66,2
20131001|2013-09-26 06:00,26,41.66,41.68,41.64,41.64,6
20131001|2013-09-26 06:30,26,41.66,41.67,41.62,41.65,29
20131001|2013-09-26 07:00,26,41.62,41.62,41.51,41.54,270
20131001|2013-09-26 07:30,26,41.54,41.54,41.47,41.5,73
20131001|2013-09-26 08:30,26,41.49,41.85,41.49,41.8,523
20131001|2013-09-26 09:00,26,41.79,41.8,41.72,41.77,218
20131001|2013-09-26 09:30,26,41.77,41.9,41.73,41.78,534
20131001|2013-09-26 10:00,26,41.79,41.82,41.76,41.81,178
20131001|2013-09-26 10:30,26,41.83,41.84,41.71,41.75,137
20131001|2013-09-26 11:00,26,41.76,41.76,41.63,41.69,409
20131001|2013-09-26 11:30,26,41.69,41.71,41.62,41.62,76
20131001|2013-09-26 12:00,26,41.62,41.7,41.62,41.64,121
20131001|2013-09-26 12:30,26,41.64,41.68,41.61,41.66,285
20131001|2013-09-26 13:00,26,41.66,41.83,41.65,41.77,657
20131001|2013-09-26 19:00,27,41.74,41.78,41.71,41.74,58
20131001|2013-09-26 19:30,27,41.73,41.75,41.73,41.74,28
20131001|2013-09-26 20:00,27,41.69,41.73,41.66,41.67,20
20131001|2013-09-26 20:30,27,41.66,41.69,41.64,41.64,30
20131001|2013-09-26 21:00,27,41.66,41.66,41.62,41.62,2
20131001|2013-09-26 21:30,27,41.68,41.68,41.64,41.66,12
20131001|2013-09-26 22:00,27,41.66,41.66,41.56,41.56,56
20131001|2013-09-26 22:30,27,41.59,41.6,41.59,41.6,3
20131001|2013-09-26 23:00,27,41.59,41.6,41.59,41.6,4
20131001|2013-09-27 00:00,27,41.61,41.62,41.61,41.62,2
20131001|2013-09-27 00:30,27,41.62,41.64,41.59,41.6,9
20131001|2013-09-27 01:00,27,41.56,41.61,41.56,41.6,11
20131001|2013-09-27 01:30,27,41.57,41.57,41.52,41.53,15
20131001|2013-09-27 02:00,27,41.52,41.66,41.51,41.66,25
20131001|2013-09-27 02:30,27,41.69,41.73,41.69,41.73,13
20131001|2013-09-27 03:00,27,41.74,41.86,41.74,41.8,137
20131001|2013-09-27 03:30,27,41.84,41.86,41.84,41.86,26
20131001|2013-09-27 04:00,27,41.86,41.87,41.86,41.86,5
20131001|2013-09-27 04:30,27,41.87,41.94,41.8,41.91,54
20131001|2013-09-27 05:00,27,41.92,42.05,41.92,41.94,193
20131001|2013-09-27 05:30,27,41.95,42,41.93,42,29
20131001|2013-09-27 06:00,27,41.97,42,41.93,42,41
20131001|2013-09-27 06:30,27,42.03,42.03,41.96,41.96,5
20131001|2013-09-27 07:00,27,41.94,41.94,41.85,41.87,17
20131001|2013-09-27 07:30,27,41.86,41.86,41.83,41.84,42
20131001|2013-09-27 08:30,27,41.86,42,41.67,41.84,965
20131001|2013-09-27 09:00,27,41.84,41.99,41.83,41.92,356
20131001|2013-09-27 09:30,27,41.94,41.96,41.85,41.85,515
20131001|2013-09-27 10:00,27,41.85,41.85,41.73,41.8,381
20131001|2013-09-27 10:30,27,41.79,41.89,41.75,41.89,237
20131001|2013-09-27 11:00,27,41.88,41.88,41.69,41.72,173
20131001|2013-09-27 11:30,27,41.69,41.7,41.61,41.66,729
20131001|2013-09-27 12:00,27,41.67,41.71,41.56,41.67,517
20131001|2013-09-27 12:30,27,41.71,41.71,41.58,41.61,198
20131001|2013-09-27 13:00,27,41.57,41.62,41.46,41.52,516
20131001|2013-09-29 19:00,30,41.44,41.47,41.36,41.39,74
20131001|2013-09-29 19:30,30,41.44,41.44,41.4,41.41,16
20131001|2013-09-29 20:00,30,41.39,41.41,41.36,41.36,30
20131001|2013-09-29 20:30,30,41.35,41.35,41.32,41.32,2
20131001|2013-09-29 21:00,30,41.35,41.38,41.33,41.36,12
20131001|2013-09-30 00:00,30,41.28,41.28,41.25,41.25,12
20131001|2013-09-30 00:30,30,41.28,41.28,41.28,41.28,2
20131001|2013-09-30 01:00,30,41.3,41.34,41.3,41.34,5
20131001|2013-09-30 01:30,30,41.34,41.34,41.31,41.31,5
20131001|2013-09-30 03:00,30,41.41,41.41,41.41,41.41,1
20131001|2013-09-30 03:30,30,41.42,41.42,41.42,41.42,1
20131001|2013-09-30 04:00,30,41.44,41.44,41.44,41.44,1
20131001|2013-09-30 05:30,30,41.48,41.48,41.48,41.48,1
20131001|2013-09-30 06:30,30,41.44,41.44,41.38,41.38,18
20131001|2013-09-30 07:00,30,41.34,41.34,41.34,41.34,1
20131001|2013-09-30 07:30,30,41.37,41.37,41.34,41.34,3
20131001|2013-09-30 08:30,30,41.3,41.41,41.29,41.35,62
20131001|2013-09-30 09:00,30,41.35,41.35,41.11,41.11,132
20131001|2013-09-30 09:30,30,41.05,41.27,41.05,41.25,38
20131001|2013-09-30 10:00,30,41.19,41.2,41.14,41.18,374
20131001|2013-09-30 10:30,30,41.17,41.28,41.17,41.2,165
20131001|2013-09-30 11:00,30,41.11,41.11,40.76,40.88,70
20131001|2013-09-30 11:30,30,40.9,41.01,40.85,41.01,90
20131001|2013-09-30 12:00,30,41.03,41.07,41,41.03,36
20131001|2013-09-30 12:30,30,40.98,40.98,40.88,40.88,140
20131001|2013-09-30 13:00,30,40.97,41.02,40.77,40.81,134
20131001|2013-09-30 19:00,1,40.83,40.83,40.71,40.74,83
20131001|2013-09-30 19:30,1,40.76,40.77,40.75,40.77,4
20131001|2013-09-30 20:00,1,40.79,40.79,40.77,40.78,7
20131001|2013-09-30 20:30,1,40.81,40.81,40.81,40.81,1
20131001|2013-09-30 21:00,1,40.8,40.8,40.8,40.8,1
20131001|2013-09-30 22:00,1,40.78,40.78,40.77,40.77,4
20131001|2013-10-01 01:00,1,40.86,40.86,40.86,40.86,1
20131001|2013-10-01 01:30,1,40.84,40.84,40.81,40.84,15
20131001|2013-10-01 02:30,1,40.86,40.86,40.86,40.86,1
20131001|2013-10-01 03:00,1,40.87,40.87,40.8,40.8,12
20131001|2013-10-01 04:00,1,40.85,40.85,40.85,40.85,1
20131001|2013-10-01 05:30,1,40.86,40.86,40.86,40.86,1
20131001|2013-10-01 06:00,1,40.82,40.84,40.82,40.84,12
20131001|2013-10-01 06:30,1,40.81,40.83,40.8,40.83,8
20131001|2013-10-01 07:00,1,40.67,40.72,40.58,40.63,65
20131001|2013-10-01 07:30,1,40.66,40.69,40.64,40.67,14
20131001|2013-10-01 08:30,1,40.66,40.84,40.66,40.7,30
20131001|2013-10-01 09:00,1,40.67,40.74,40.67,40.67,8
20131001|2013-10-01 09:30,1,40.68,40.74,40.62,40.62,22
20131001|2013-10-01 10:00,1,40.64,40.66,40.57,40.65,210
20131001|2013-10-01 10:30,1,40.65,40.66,40.49,40.49,60
20131001|2013-10-01 11:00,1,40.5,40.58,40.48,40.52,35
20131001|2013-10-01 11:30,1,40.56,40.6,40.56,40.59,14
20131001|2013-10-01 12:00,1,40.53,40.53,40.5,40.5,29
20131001|2013-10-01 12:30,1,40.51,40.51,40.25,40.26,36
20131001|2013-10-01 13:00,1,40.35,40.35,39.95,39.95,44
20131001|2013-10-01 19:00,2,40.01,40.05,40.01,40.02,32
20131001|2013-10-01 19:30,2,40.01,40.01,39.97,40,4
20131001|2013-10-01 20:00,2,39.95,39.95,39.95,39.95,1
20131001|2013-10-01 21:30,2,39.95,39.95,39.95,39.95,1
20131001|2013-10-01 22:00,2,39.95,39.95,39.95,39.95,2
20131001|2013-10-02 02:00,2,40.08,40.08,40.08,40.08,5
20131001|2013-10-02 04:00,2,39.8,39.8,39.74,39.74,8
20131001|2013-10-02 06:30,2,39.81,39.81,39.81,39.81,5
20131001|2013-10-02 08:30,2,39.91,39.91,39.7,39.7,39
20131001|2013-10-02 09:00,2,39.63,39.67,39.61,39.62,26
20131001|2013-10-02 09:30,2,39.68,39.69,39.57,39.57,31
20131001|2013-10-02 10:00,2,39.4,39.4,39.27,39.27,3
20131001|2013-10-02 10:30,2,39.12,39.12,39.11,39.11,7
20131001|2013-10-02 11:00,2,39.42,39.47,39.34,39.35,101
20131001|2013-10-02 11:30,2,39.34,39.43,39.34,39.43,7
20131001|2013-10-02 12:00,2,39.45,39.45,39.36,39.4,27
20131001|2013-10-02 12:30,2,39.38,39.43,39.34,39.43,4
20131001|2013-10-02 13:00,2,39.41,39.41,39.09,39.11,25
20131001|2013-10-02 19:30,3,39.17,39.17,39.17,39.17,1
20131001|2013-10-02 22:00,3,39.35,39.35,39.35,39.35,2
20131001|2013-10-03 07:30,3,39.41,39.41,39.41,39.41,3
20131001|2013-10-03 08:30,3,39.3,39.4,39.3,39.3,50
20131001|2013-10-03 09:00,3,39.37,39.41,39.37,39.41,3
20131001|2013-10-03 09:30,3,39.5,39.6,39.5,39.6,59
20131001|2013-10-03 10:00,3,39.64,39.64,39.64,39.64,3
20131001|2013-10-03 10:30,3,39.73,39.73,39.73,39.73,2
20131001|2013-10-03 11:00,3,39.75,39.75,39.74,39.74,19
20131001|2013-10-03 11:30,3,39.88,39.88,39.88,39.88,1
20131001|2013-10-03 12:30,3,39.82,39.82,39.81,39.81,6
20131001|2013-10-03 13:00,3,39.81,39.81,39.81,39.81,9
20131001|2013-10-04 05:30,4,39.83,39.83,39.83,39.83,1
20131001|2013-10-04 08:30,4,39.83,39.83,39.71,39.71,8
20131001|2013-10-04 09:00,4,39.81,39.81,39.81,39.81,1
20131001|2013-10-04 09:30,4,39.82,39.82,39.82,39.82,1
20131001|2013-10-04 10:00,4,40,40.01,40,40,6
20131001|2013-10-04 11:00,4,40.11,40.12,40.11,40.12,9
20131001|2013-10-04 11:30,4,40.11,40.11,40.11,40.11,7
20131001|2013-10-04 12:30,4,40.13,40.13,40.13,40.13,1
20131001|2013-10-07 04:00,7,39.92,39.92,39.92,39.92,6
20131001|2013-10-07 08:30,7,39.86,39.86,39.82,39.83,8
20131001|2013-10-07 09:30,7,39.83,39.83,39.83,39.83,2
20131001|2013-10-07 10:30,7,39.62,39.62,39.61,39.61,7
20131001|2013-10-07 12:00,7,39.67,39.67,39.67,39.67,2
20131001|2013-10-07 12:30,7,39.7,39.7,39.7,39.7,2
20131001|2013-10-08 08:30,8,39.92,39.92,39.92,39.92,3
20131001|2013-10-08 09:00,8,40.05,40.05,40.01,40.01,2
20131001|2013-10-08 09:30,8,39.95,39.97,39.92,39.92,36
20131001|2013-10-08 10:00,8,39.94,39.97,39.94,39.97,2
20131001|2013-10-08 10:30,8,39.96,39.99,39.96,39.99,5
20131001|2013-10-08 11:00,8,40.01,40.08,39.99,40.08,8
20131001|2013-10-08 12:30,8,40.32,40.32,40.32,40.32,1
20131001|2013-10-09 03:00,9,40.27,40.27,40.27,40.27,2
20131001|2013-10-09 10:30,9,40.56,40.56,40.56,40.56,2
20131001|2013-10-09 11:30,9,40.53,40.53,40.53,40.53,2
20131001|2013-10-10 10:00,10,40.79,40.79,40.78,40.78,3
20131001|2013-10-10 12:00,10,41.08,41.08,41.08,41.08,1
20131001|2013-10-10 12:30,10,41.1,41.15,41.1,41.15,4
20131001|2013-10-11 09:00,11,40.33,40.33,40.33,40.33,1
20131001|2013-10-11 11:00,11,40.33,40.33,40.33,40.33,24
20131001|2013-10-14 10:00,14,40.17,40.17,40.17,40.17,1
20131001|2013-10-14 11:00,14,40.12,40.12,40.12,40.12,1
20131201|2013-05-15 05:00,15,48.27,48.27,48.2,48.22,49
20131201|2013-05-15 05:30,15,48.22,48.24,48.22,48.24,9
20131201|2013-05-15 06:00,15,48.25,48.28,48.25,48.26,15
20131201|2013-05-15 06:30,15,48.23,48.26,48.2,48.21,29
20131201|2013-05-15 07:00,15,48.22,48.25,48.22,48.23,12
20131201|2013-05-15 07:30,15,48.24,48.26,48.2,48.26,45
20131201|2013-05-15 08:30,15,48.25,48.45,48.17,48.44,739
20131201|2013-05-15 09:00,15,48.44,48.49,48.38,48.47,307
20131201|2013-05-15 09:30,15,48.45,48.75,48.44,48.53,1200
20131201|2013-05-15 10:00,15,48.5,48.54,48.29,48.32,848
20131201|2013-05-15 10:30,15,48.29,48.41,48.25,48.41,442
20131201|2013-05-15 11:00,15,48.42,48.44,48.18,48.29,863
20131201|2013-05-15 11:30,15,48.28,48.31,48.03,48.1,936
20131201|2013-05-15 12:00,15,48.12,48.29,48.08,48.25,511
20131201|2013-05-15 12:30,15,48.25,48.29,48.17,48.24,272
20131201|2013-05-15 13:00,15,48.23,48.31,48.1,48.25,688
20131201|2013-05-15 19:00,16,48.26,48.26,48.25,48.25,68
20131201|2013-05-15 19:30,16,48.22,48.26,48.22,48.26,17
20131201|2013-05-15 20:00,16,48.26,48.26,48.12,48.18,108
20131201|2013-05-15 20:30,16,48.18,48.18,48.1,48.17,157
20131201|2013-05-15 21:00,16,48.17,48.17,48.14,48.17,12
20131201|2013-05-15 21:30,16,48.2,48.35,48.2,48.35,89
20131201|2013-05-15 22:00,16,48.37,48.4,48.34,48.34,18
20131201|2013-05-15 22:30,16,48.39,48.4,48.34,48.4,8
20131201|2013-05-15 23:00,16,48.4,48.4,48.4,48.4,4
20131201|2013-05-15 23:30,16,48.4,48.4,48.4,48.4,3
20131201|2013-05-16 00:30,16,48.42,48.5,48.42,48.46,56
20131201|2013-05-16 01:00,16,48.47,48.47,48.38,48.39,28
20131201|2013-05-16 01:30,16,48.39,48.44,48.34,48.44,28
20131201|2013-05-16 02:00,16,48.45,48.52,48.45,48.51,102
20131201|2013-05-16 02:30,16,48.48,48.48,48.41,48.43,6
20131201|2013-05-16 03:00,16,48.41,48.41,48.34,48.36,17
20131201|2013-05-16 03:30,16,48.34,48.34,48.21,48.21,103
20131201|2013-05-16 04:00,16,48.21,48.25,48.21,48.23,44
20131201|2013-05-16 04:30,16,48.25,48.32,48.24,48.32,131
20131201|2013-05-16 05:00,16,48.33,48.33,48.3,48.3,41
20131201|2013-05-16 05:30,16,48.3,48.4,48.3,48.4,113
20131201|2013-05-16 06:00,16,48.32,48.34,48.3,48.34,9
20131201|2013-05-16 06:30,16,48.34,48.44,48.34,48.37,58
20131201|2013-05-16 07:00,16,48.38,48.46,48.35,48.38,42
20131201|2013-05-16 07:30,16,48.38,48.5,48.34,48.5,73
20131201|2013-05-16 08:30,16,48.5,48.52,48.36,48.41,587
20131201|2013-05-16 09:00,16,48.41,48.47,48.27,48.37,396
20131201|2013-05-16 09:30,16,48.37,48.6,48.37,48.58,759
20131201|2013-05-16 10:00,16,48.6,48.6,48.53,48.54,548
20131201|2013-05-16 10:30,16,48.54,48.65,48.51,48.65,867
20131201|2013-05-16 11:00,16,48.65,48.65,48.51,48.61,329
20131201|2013-05-16 11:30,16,48.61,48.73,48.54,48.73,438
20131201|2013-05-16 12:00,16,48.73,48.8,48.7,48.7,668
20131201|2013-05-16 12:30,16,48.71,48.81,48.68,48.79,700
20131201|2013-05-16 13:00,16,48.77,48.77,48.5,48.54,331
20131201|2013-05-16 19:00,17,48.56,48.61,48.52,48.61,23
20131201|2013-05-16 19:30,17,48.61,48.71,48.61,48.65,40
20131201|2013-05-16 20:00,17,48.65,48.77,48.65,48.77,40
20131201|2013-05-16 20:30,17,48.83,48.83,48.81,48.81,15
20131201|2013-05-16 21:00,17,48.79,48.82,48.74,48.8,15
20131201|2013-05-16 21:30,17,48.81,48.84,48.79,48.82,116
20131201|2013-05-16 22:00,17,48.81,48.82,48.81,48.82,23
20131201|2013-05-16 22:30,17,48.82,48.91,48.81,48.87,155
20131201|2013-05-16 23:00,17,48.85,48.85,48.8,48.8,4
20131201|2013-05-16 23:30,17,48.8,48.83,48.8,48.8,6
20131201|2013-05-17 00:00,17,48.8,48.84,48.8,48.84,16
20131201|2013-05-17 00:30,17,48.84,48.88,48.81,48.81,121
20131201|2013-05-17 01:00,17,48.8,48.83,48.8,48.82,112
20131201|2013-05-17 01:30,17,48.83,48.91,48.81,48.82,65
20131201|2013-05-17 02:00,17,48.82,48.85,48.8,48.81,120
20131201|2013-05-17 02:30,17,48.81,48.82,48.8,48.8,27
20131201|2013-05-17 03:00,17,48.8,48.8,48.75,48.75,77
20131201|2013-05-17 03:30,17,48.75,48.78,48.74,48.75,41
20131201|2013-05-17 04:00,17,48.75,48.79,48.75,48.79,37
20131201|2013-05-17 04:30,17,48.8,48.91,48.8,48.81,149
20131201|2013-05-17 05:00,17,48.8,48.82,48.8,48.8,47
20131201|2013-05-17 05:30,17,48.8,48.84,48.8,48.8,24
20131201|2013-05-17 06:00,17,48.83,48.85,48.81,48.85,22
20131201|2013-05-17 06:30,17,48.86,48.92,48.86,48.87,79
20131201|2013-05-17 07:00,17,48.85,48.85,48.76,48.8,27
20131201|2013-05-17 07:30,17,48.78,48.82,48.73,48.79,134
20131201|2013-05-17 08:30,17,48.81,48.84,48.51,48.53,703
20131201|2013-05-17 09:00,17,48.53,48.64,48.51,48.57,353
20131201|2013-05-17 09:30,17,48.56,48.56,48.35,48.49,919
20131201|2013-05-17 10:00,17,48.48,48.5,48.42,48.42,566
20131201|2013-05-17 10:30,17,48.42,48.45,48.33,48.39,373
20131201|2013-05-17 11:00,17,48.4,48.68,48.4,48.57,859
20131201|2013-05-17 11:30,17,48.56,48.64,48.52,48.55,255
20131201|2013-05-17 12:00,17,48.55,48.59,48.49,48.59,353
20131201|2013-05-17 12:30,17,48.59,48.69,48.53,48.63,548
20131201|2013-05-17 13:00,17,48.62,48.66,48.46,48.53,494
20131201|2013-05-19 19:00,20,48.48,48.49,48.36,48.41,123
20131201|2013-05-19 19:30,20,48.4,48.54,48.39,48.54,65
20131201|2013-05-19 20:00,20,48.59,48.59,48.45,48.47,41
20131201|2013-05-19 20:30,20,48.49,48.5,48.46,48.49,39
20131201|2013-05-19 21:00,20,48.5,48.5,48.5,48.5,4
20131201|2013-05-19 21:30,20,48.5,48.69,48.5,48.69,79
20131201|2013-05-19 22:00,20,48.69,48.72,48.6,48.67,164
20131201|2013-05-19 22:30,20,48.66,48.66,48.64,48.64,4
20131201|2013-05-20 00:00,20,48.64,48.66,48.63,48.66,3
20131201|2013-05-20 00:30,20,48.67,48.7,48.66,48.66,4
20131201|2013-05-20 01:00,20,48.68,48.69,48.65,48.65,7
20131201|2013-05-20 01:30,20,48.66,48.66,48.61,48.61,6
20131201|2013-05-20 02:00,20,48.63,48.65,48.56,48.56,28
20131201|2013-05-20 02:30,20,48.53,48.54,48.46,48.47,42
20131201|2013-05-20 03:00,20,48.48,48.55,48.48,48.53,14
20131201|2013-05-20 03:30,20,48.53,48.56,48.53,48.54,4
20131201|2013-05-20 04:00,20,48.49,48.49,48.45,48.49,28
20131201|2013-05-20 04:30,20,48.47,48.49,48.42,48.43,29
20131201|2013-05-20 05:00,20,48.45,48.45,48.34,48.38,19
20131201|2013-05-20 05:30,20,48.4,48.46,48.4,48.43,48
20131201|2013-05-20 06:00,20,48.43,48.47,48.42,48.47,16
20131201|2013-05-20 06:30,20,48.41,48.42,48.39,48.4,29
20131201|2013-05-20 07:00,20,48.42,48.45,48.4,48.44,73
20131201|2013-05-20 07:30,20,48.44,48.5,48.44,48.44,89
20131201|2013-05-20 08:30,20,48.46,48.54,48.36,48.53,779
20131201|2013-05-20 09:00,20,48.53,48.55,48.42,48.49,400
20131201|2013-05-20 09:30,20,48.48,48.6,48.31,48.38,1689
20131201|2013-05-20 10:00,20,48.35,48.5,48.34,48.37,397
20131201|2013-05-20 10:30,20,48.36,48.36,48.1,48.11,1179
20131201|2013-05-20 11:00,20,48.1,48.1,47.93,48.07,658
20131201|2013-05-20 11:30,20,48.08,48.25,47.99,48.19,471
20131201|2013-05-20 12:00,20,48.19,48.25,48.18,48.25,517
20131201|2013-05-20 12:30,20,48.25,48.25,48.18,48.21,603
20131201|2013-05-20 13:00,20,48.2,48.35,48.13,48.27,551
20131201|2013-05-20 19:00,21,48.21,48.23,48.02,48.23,100
20131201|2013-05-20 19:30,21,48.24,48.29,48.17,48.17,21
20131201|2013-05-20 20:00,21,48.21,48.3,48.21,48.3,62
20131201|2013-05-20 20:30,21,48.31,48.33,48.26,48.32,55
20131201|2013-05-20 21:00,21,48.37,48.37,48.33,48.35,15
20131201|2013-05-20 21:30,21,48.35,48.35,48.29,48.29,144
20131201|2013-05-20 22:00,21,48.29,48.36,48.24,48.27,166
20131201|2013-05-20 22:30,21,48.27,48.27,48.24,48.24,4
20131201|2013-05-20 23:30,21,48.26,48.29,48.26,48.29,2
20131201|2013-05-21 00:00,21,48.3,48.31,48.3,48.31,3
20131201|2013-05-21 00:30,21,48.34,48.34,48.31,48.31,7
20131201|2013-05-21 01:00,21,48.23,48.24,48.1,48.12,27
20131201|2013-05-21 01:30,21,48.13,48.22,48.13,48.22,18
20131201|2013-05-21 02:00,21,48.21,48.25,48.21,48.25,19
20131201|2013-05-21 02:30,21,48.26,48.33,48.26,48.27,20
20131201|2013-05-21 03:00,21,48.3,48.3,48.23,48.23,46
20131201|2013-05-21 03:30,21,48.23,48.23,48.19,48.19,34
20131201|2013-05-21 04:00,21,48.2,48.2,48.18,48.18,17
20131201|2013-05-21 04:30,21,48.2,48.21,48.06,48.1,89
20131201|2013-05-21 05:00,21,48.08,48.22,48.08,48.22,46
20131201|2013-05-21 05:30,21,48.19,48.23,48.13,48.13,77
20131201|2013-05-21 06:00,21,48.19,48.2,48.16,48.19,9
20131201|2013-05-21 06:30,21,48.12,48.13,48.06,48.07,78
20131201|2013-05-21 07:00,21,48.08,48.16,48.08,48.14,47
20131201|2013-05-21 07:30,21,48.12,48.15,48.1,48.15,59
20131201|2013-05-21 08:30,21,48.18,48.38,48.13,48.35,843
20131201|2013-05-21 09:00,21,48.35,48.35,48.18,48.2,993
20131201|2013-05-21 09:30,21,48.21,48.32,48.12,48.22,744
20131201|2013-05-21 10:00,21,48.23,48.24,48.14,48.23,236
20131201|2013-05-21 10:30,21,48.24,48.5,48.22,48.44,805
20131201|2013-05-21 11:00,21,48.44,48.51,48.37,48.49,535
20131201|2013-05-21 11:30,21,48.5,48.6,48.46,48.56,726
20131201|2013-05-21 12:00,21,48.58,48.6,48.54,48.6,420
20131201|2013-05-21 12:30,21,48.6,48.62,48.47,48.48,585
20131201|2013-05-21 13:00,21,48.46,48.5,48.36,48.45,1135
20131201|2013-05-21 19:00,22,48.32,48.47,48.32,48.44,115
20131201|2013-05-21 19:30,22,48.48,48.54,48.47,48.47,124
20131201|2013-05-21 20:00,22,48.5,48.58,48.5,48.58,18
20131201|2013-05-21 20:30,22,48.57,48.58,48.51,48.51,40
20131201|2013-05-21 21:00,22,48.56,48.57,48.52,48.52,9
20131201|2013-05-21 21:30,22,48.53,48.62,48.52,48.55,33
20131201|2013-05-21 22:00,22,48.54,48.61,48.52,48.61,38
20131201|2013-05-21 22:30,22,48.61,48.62,48.45,48.45,132
20131201|2013-05-21 23:00,22,48.44,48.44,48.4,48.44,104
20131201|2013-05-21 23:30,22,48.42,48.42,48.41,48.41,5
20131201|2013-05-22 00:00,22,48.44,48.55,48.44,48.55,23
20131201|2013-05-22 00:30,22,48.56,48.63,48.56,48.63,20
20131201|2013-05-22 01:00,22,48.59,48.59,48.58,48.59,13
20131201|2013-05-22 01:30,22,48.64,48.68,48.64,48.66,98
20131201|2013-05-22 02:00,22,48.68,48.68,48.6,48.6,17
20131201|2013-05-22 02:30,22,48.6,48.62,48.53,48.53,27
20131201|2013-05-22 03:00,22,48.56,48.56,48.53,48.53,2
20131201|2013-05-22 03:30,22,48.52,48.52,48.47,48.52,187
20131201|2013-05-22 04:00,22,48.49,48.52,48.41,48.41,93
20131201|2013-05-22 04:30,22,48.41,48.48,48.32,48.46,168
20131201|2013-05-22 05:00,22,48.46,48.48,48.46,48.48,7
20131201|2013-05-22 05:30,22,48.49,48.49,48.36,48.48,44
20131201|2013-05-22 06:00,22,48.49,48.51,48.47,48.5,75
20131201|2013-05-22 06:30,22,48.51,48.52,48.5,48.5,103
20131201|2013-05-22 07:00,22,48.52,48.52,48.43,48.48,111
20131201|2013-05-22 07:30,22,48.5,48.55,48.5,48.5,106
20131201|2013-05-22 08:30,22,48.49,48.55,48.38,48.49,1099
20131201|2013-05-22 09:00,22,48.48,48.55,48.47,48.47,344
20131201|2013-05-22 09:30,22,48.47,48.62,48.42,48.6,1094
20131201|2013-05-22 10:00,22,48.57,48.59,48.45,48.47,601
20131201|2013-05-22 10:30,22,48.5,48.5,48.35,48.45,847
20131201|2013-05-22 11:00,22,48.45,48.55,48.42,48.47,403
20131201|2013-05-22 11:30,22,48.46,48.51,48.36,48.48,470
20131201|2013-05-22 12:00,22,48.49,48.55,48.41,48.52,491
20131201|2013-05-22 12:30,22,48.52,48.64,48.47,48.61,897
20131201|2013-05-22 13:00,22,48.59,48.7,48.48,48.67,1589
20131201|2013-05-22 19:00,23,48.66,48.8,48.63,48.77,254
20131201|2013-05-22 19:30,23,48.75,48.8,48.62,48.76,202
20131201|2013-05-22 20:00,23,48.77,48.8,48.63,48.63,365
20131201|2013-05-22 20:30,23,48.64,48.64,48.48,48.53,83
20131201|2013-05-22 21:00,23,48.54,48.54,48.48,48.5,22
20131201|2013-05-22 21:30,23,48.49,48.5,48.47,48.49,31
20131201|2013-05-22 22:00,23,48.49,48.54,48.49,48.54,30
20131201|2013-05-22 22:30,23,48.55,48.55,48.54,48.55,9
20131201|2013-05-22 23:00,23,48.53,48.57,48.52,48.53,72
20131201|2013-05-22 23:30,23,48.52,48.54,48.51,48.54,4
20131201|2013-05-23 00:00,23,48.51,48.52,48.51,48.52,5
20131201|2013-05-23 00:30,23,48.51,48.51,48.51,48.51,1
20131201|2013-05-23 01:00,23,48.51,48.51,48.5,48.5,116
20131201|2013-05-23 01:30,23,48.48,48.52,48.4,48.41,147
20131201|2013-05-23 02:00,23,48.41,48.48,48.41,48.46,19
20131201|2013-05-23 02:30,23,48.46,48.58,48.44,48.44,163
20131201|2013-05-23 03:00,23,48.48,48.48,48.38,48.38,123
20131201|2013-05-23 03:30,23,48.4,48.44,48.3,48.32,302
20131201|2013-05-23 04:00,23,48.33,48.37,48.32,48.37,46
20131201|2013-05-23 04:30,23,48.37,48.39,48.34,48.36,41
20131201|2013-05-23 05:00,23,48.36,48.39,48.35,48.39,64
20131201|2013-05-23 05:30,23,48.38,48.43,48.38,48.42,40
20131201|2013-05-23 06:00,23,48.43,48.49,48.43,48.48,39
20131201|2013-05-23 06:30,23,48.47,48.51,48.45,48.46,78
20131201|2013-05-23 07:00,23,48.49,48.53,48.42,48.49,110
20131201|2013-05-23 07:30,23,48.52,48.55,48.38,48.38,70
20131201|2013-05-23 08:30,23,48.49,48.53,48.3,48.46,1253
20131201|2013-05-23 09:00,23,48.45,48.75,48.44,48.47,1324
20131201|2013-05-23 09:30,23,48.48,48.66,48.44,48.47,776
20131201|2013-05-23 10:00,23,48.47,48.62,48.44,48.49,603
20131201|2013-05-23 10:30,23,48.49,48.59,48.47,48.55,386
20131201|2013-05-23 11:00,23,48.55,48.59,48.5,48.55,408
20131201|2013-05-23 11:30,23,48.56,48.84,48.55,48.82,515
20131201|2013-05-23 12:00,23,48.84,49.53,48.76,48.93,3050
20131201|2013-05-23 12:30,23,48.94,49,48.51,48.61,1715
20131201|2013-05-23 13:00,23,48.61,48.87,48.5,48.86,1182
20131201|2013-05-23 19:00,24,48.78,48.83,48.74,48.78,51
20131201|2013-05-23 19:30,24,48.77,48.85,48.76,48.76,40
20131201|2013-05-23 20:00,24,48.76,48.88,48.76,48.88,49
20131201|2013-05-23 20:30,24,48.85,48.88,48.85,48.86,5
20131201|2013-05-23 21:00,24,48.93,48.95,48.92,48.95,11
20131201|2013-05-23 21:30,24,48.97,49,48.93,48.96,78
20131201|2013-05-23 22:00,24,48.97,49,48.93,48.93,26
20131201|2013-05-23 22:30,24,48.97,48.99,48.97,48.97,9
20131201|2013-05-23 23:00,24,48.97,48.97,48.94,48.94,4
20131201|2013-05-23 23:30,24,48.96,48.96,48.96,48.96,1
20131201|2013-05-24 00:00,24,48.97,48.98,48.91,48.98,20
20131201|2013-05-24 00:30,24,48.98,48.98,48.9,48.96,72
20131201|2013-05-24 01:00,24,48.9,48.9,48.9,48.9,7
20131201|2013-05-24 01:30,24,48.9,48.9,48.8,48.8,54
20131201|2013-05-24 02:00,24,48.82,48.83,48.8,48.8,138
20131201|2013-05-24 02:30,24,48.81,48.81,48.77,48.78,44
20131201|2013-05-24 03:00,24,48.78,48.83,48.76,48.83,38
20131201|2013-05-24 03:30,24,48.82,48.9,48.79,48.85,43
20131201|2013-05-24 04:00,24,48.84,48.84,48.76,48.78,146
20131201|2013-05-24 04:30,24,48.77,48.78,48.71,48.72,24
20131201|2013-05-24 05:00,24,48.71,48.73,48.66,48.66,155
20131201|2013-05-24 05:30,24,48.66,48.69,48.62,48.68,185
20131201|2013-05-24 06:00,24,48.69,48.69,48.65,48.66,56
20131201|2013-05-24 06:30,24,48.67,48.72,48.67,48.7,30
20131201|2013-05-24 07:00,24,48.68,48.69,48.64,48.66,69
20131201|2013-05-24 07:30,24,48.64,48.72,48.63,48.67,214
20131201|2013-05-24 08:30,24,48.64,48.75,48.5,48.68,986
20131201|2013-05-24 09:00,24,48.7,48.83,48.62,48.79,574
20131201|2013-05-24 09:30,24,48.79,48.82,48.68,48.72,772
20131201|2013-05-24 10:00,24,48.71,48.77,48.67,48.69,577
20131201|2013-05-24 10:30,24,48.71,48.75,48.43,48.45,1096
20131201|2013-05-24 11:00,24,48.44,48.55,48.35,48.46,1077
20131201|2013-05-24 11:30,24,48.44,48.44,48.34,48.43,417
20131201|2013-05-24 12:00,24,48.43,48.6,48.43,48.5,315
20131201|2013-05-24 12:30,24,48.51,48.57,48.51,48.52,435
20131201|2013-05-24 13:00,24,48.53,48.6,48.42,48.57,916
20131201|2013-05-27 19:00,28,48.49,48.63,48.49,48.6,365
20131201|2013-05-27 19:30,28,48.55,48.61,48.49,48.6,126
20131201|2013-05-27 20:00,28,48.61,48.68,48.52,48.57,192
20131201|2013-05-27 20:30,28,48.59,48.66,48.57,48.6,35
20131201|2013-05-27 21:00,28,48.55,48.66,48.55,48.63,84
20131201|2013-05-27 21:30,28,48.66,48.69,48.65,48.65,20
20131201|2013-05-27 22:00,28,48.62,48.62,48.47,48.62,25
20131201|2013-05-27 22:30,28,48.63,48.63,48.61,48.61,3
20131201|2013-05-28 00:30,28,48.63,48.66,48.6,48.65,58
20131201|2013-05-28 01:00,28,48.65,48.73,48.65,48.73,28
20131201|2013-05-28 01:30,28,48.7,48.71,48.68,48.7,38
20131201|2013-05-28 02:00,28,48.7,48.7,48.68,48.68,17
20131201|2013-05-28 02:30,28,48.69,48.77,48.69,48.76,101
20131201|2013-05-28 03:00,28,48.74,48.74,48.7,48.71,27
20131201|2013-05-28 03:30,28,48.72,48.73,48.72,48.73,16
20131201|2013-05-28 04:00,28,48.74,48.8,48.74,48.8,27
20131201|2013-05-28 04:30,28,48.8,48.86,48.8,48.83,61
20131201|2013-05-28 05:00,28,48.83,48.85,48.7,48.72,124
20131201|2013-05-28 05:30,28,48.75,48.83,48.73,48.76,114
20131201|2013-05-28 06:00,28,48.77,48.79,48.76,48.79,14
20131201|2013-05-28 06:30,28,48.79,48.8,48.73,48.73,56
20131201|2013-05-28 07:00,28,48.74,48.76,48.71,48.74,33
20131201|2013-05-28 07:30,28,48.72,48.83,48.69,48.77,274
20131201|2013-05-28 08:30,28,48.84,48.9,48.7,48.78,1391
20131201|2013-05-28 09:00,28,48.77,49.02,48.77,49.02,1275
20131201|2013-05-28 09:30,28,48.99,49.25,48.91,49.04,1577
20131201|2013-05-28 10:00,28,49.02,49.06,48.94,48.94,776
20131201|2013-05-28 10:30,28,48.94,48.98,48.69,48.71,976
20131201|2013-05-28 11:00,28,48.71,48.94,48.71,48.84,434
20131201|2013-05-28 11:30,28,48.82,48.88,48.77,48.79,951
20131201|2013-05-28 12:00,28,48.8,48.88,48.72,48.85,1480
20131201|2013-05-28 12:30,28,48.85,48.9,48.76,48.82,1665
20131201|2013-05-28 13:00,28,48.82,48.96,48.77,48.96,1612
20131201|2013-05-28 19:00,29,48.81,48.88,48.64,48.71,350
20131201|2013-05-28 19:30,29,48.72,48.73,48.68,48.73,30
20131201|2013-05-28 20:00,29,48.7,48.79,48.64,48.77,258
20131201|2013-05-28 20:30,29,48.74,48.74,48.66,48.71,41
20131201|2013-05-28 21:00,29,48.73,48.83,48.73,48.78,150
20131201|2013-05-28 21:30,29,48.76,49.15,48.76,49.14,284
20131201|2013-05-28 22:00,29,49.13,49.13,48.91,48.91,78
20131201|2013-05-28 22:30,29,48.96,48.98,48.96,48.97,8
20131201|2013-05-28 23:00,29,48.97,49.13,48.97,49.1,153
20131201|2013-05-28 23:30,29,49.07,49.07,49.06,49.06,2
20131201|2013-05-29 00:00,29,49.07,49.1,49.07,49.09,26
20131201|2013-05-29 00:30,29,49.07,49.09,49.05,49.05,13
20131201|2013-05-29 01:00,29,49.08,49.08,49.02,49.02,15
20131201|2013-05-29 01:30,29,49,49.03,48.84,48.84,88
20131201|2013-05-29 02:00,29,48.84,48.92,48.84,48.85,46
20131201|2013-05-29 02:30,29,48.84,48.85,48.75,48.76,134
20131201|2013-05-29 03:00,29,48.78,48.82,48.7,48.72,95
20131201|2013-05-29 03:30,29,48.72,48.72,48.67,48.69,131
20131201|2013-05-29 04:00,29,48.69,48.69,48.63,48.67,166
20131201|2013-05-29 04:30,29,48.68,48.71,48.67,48.7,158
20131201|2013-05-29 05:00,29,48.7,48.71,48.69,48.71,40
20131201|2013-05-29 05:30,29,48.69,48.71,48.62,48.62,158
20131201|2013-05-29 06:00,29,48.62,48.62,48.54,48.58,99
20131201|2013-05-29 06:30,29,48.61,48.61,48.58,48.59,43
20131201|2013-05-29 07:00,29,48.59,48.65,48.56,48.59,274
20131201|2013-05-29 07:30,29,48.59,48.59,48.54,48.59,259
20131201|2013-05-29 08:30,29,48.59,48.63,48.3,48.51,2767
20131201|2013-05-29 09:00,29,48.51,48.6,48.46,48.51,1163
20131201|2013-05-29 09:30,29,48.52,48.52,48.35,48.46,2164
20131201|2013-05-29 10:00,29,48.47,48.48,48.15,48.23,1487
20131201|2013-05-29 10:30,29,48.23,48.27,48.08,48.14,1018
20131201|2013-05-29 11:00,29,48.15,48.3,48.05,48.27,1577
20131201|2013-05-29 11:30,29,48.26,48.27,48.13,48.17,764
20131201|2013-05-29 12:00,29,48.16,48.41,48.15,48.19,1171
20131201|2013-05-29 12:30,29,48.23,48.3,48.11,48.11,1778
20131201|2013-05-29 13:00,29,48.13,48.36,48.11,48.12,1816
20131201|2013-05-29 19:00,30,48.25,48.25,48.05,48.09,507
20131201|2013-05-29 19:30,30,48.13,48.22,48.12,48.22,44
20131201|2013-05-29 20:00,30,48.23,48.23,48.04,48.1,165
20131201|2013-05-29 20:30,30,48.13,48.14,48.11,48.12,18
20131201|2013-05-29 21:00,30,48.14,48.2,48.14,48.2,89
20131201|2013-05-29 21:30,30,48.19,48.25,48.16,48.25,83
20131201|2013-05-29 22:00,30,48.25,48.25,48.14,48.17,103
20131201|2013-05-29 22:30,30,48.13,48.17,48.13,48.16,12
20131201|2013-05-29 23:00,30,48.16,48.16,48.13,48.13,3
20131201|2013-05-29 23:30,30,48.15,48.19,48.14,48.15,48
20131201|2013-05-30 00:00,30,48.17,48.19,48.11,48.11,91
20131201|2013-05-30 00:30,30,48.1,48.2,48.1,48.2,243
20131201|2013-05-30 01:00,30,48.19,48.33,48.19,48.32,130
20131201|2013-05-30 01:30,30,48.3,48.31,48.21,48.22,61
20131201|2013-05-30 02:00,30,48.21,48.24,48.17,48.17,62
20131201|2013-05-30 02:30,30,48.17,48.2,48.16,48.17,123
20131201|2013-05-30 03:00,30,48.18,48.23,48.14,48.14,52
20131201|2013-05-30 03:30,30,48.13,48.14,48.05,48.07,213
20131201|2013-05-30 04:00,30,48.06,48.06,48.01,48.02,64
20131201|2013-05-30 04:30,30,48.01,48.05,48,48.02,143
20131201|2013-05-30 05:00,30,48.02,48.06,48.01,48.01,369
20131201|2013-05-30 05:30,30,48.02,48.04,48.01,48.04,59
20131201|2013-05-30 06:00,30,48.02,48.03,47.94,47.95,622
20131201|2013-05-30 06:30,30,47.95,47.98,47.9,47.98,163
20131201|2013-05-30 07:00,30,47.98,48.09,47.94,48.03,104
20131201|2013-05-30 07:30,30,48.04,48.08,48.04,48.05,92
20131201|2013-05-30 08:30,30,48.18,48.18,47.91,47.97,2400
20131201|2013-05-30 09:00,30,47.95,48.04,47.88,48.03,1367
20131201|2013-05-30 09:30,30,48.02,48.06,47.88,47.97,2028
20131201|2013-05-30 10:00,30,47.97,48,47.76,47.82,2845
20131201|2013-05-30 10:30,30,47.83,47.99,47.81,47.88,851
20131201|2013-05-30 11:00,30,47.88,47.92,47.81,47.82,1285
20131201|2013-05-30 11:30,30,47.82,47.97,47.8,47.9,1382
20131201|2013-05-30 12:00,30,47.9,48.03,47.9,47.96,629
20131201|2013-05-30 12:30,30,47.96,48.11,47.94,48.03,876
20131201|2013-05-30 13:00,30,48.03,48.18,47.96,48.01,2411
20131201|2013-05-30 19:00,31,48.04,48.13,47.96,48.02,113
20131201|2013-05-30 19:30,31,47.98,47.99,47.93,47.97,59
20131201|2013-05-30 20:00,31,48,48.1,48,48.06,210
20131201|2013-05-30 20:30,31,48.09,48.11,48.07,48.11,36
20131201|2013-05-30 21:00,31,48.13,48.15,48.07,48.08,112
20131201|2013-05-30 21:30,31,48.08,48.12,48.02,48.06,103
20131201|2013-05-30 22:00,31,48.07,48.07,48.04,48.05,9
20131201|2013-05-30 22:30,31,48.04,48.04,48.03,48.04,7
20131201|2013-05-30 23:00,31,48.04,48.06,48.01,48.02,17
20131201|2013-05-30 23:30,31,48.02,48.02,48,48,4
20131201|2013-05-31 00:30,31,48.04,48.06,47.95,47.96,168
20131201|2013-05-31 01:00,31,47.96,48,47.94,47.94,38
20131201|2013-05-31 01:30,31,47.96,48.03,47.96,48.03,61
20131201|2013-05-31 02:00,31,48.03,48.08,48.03,48.03,22
20131201|2013-05-31 02:30,31,48.02,48.1,47.98,48.09,200
20131201|2013-05-31 03:00,31,48.09,48.17,48.09,48.13,118
20131201|2013-05-31 03:30,31,48.12,48.17,48.11,48.15,121
20131201|2013-05-31 04:00,31,48.16,48.17,48.14,48.16,68
20131201|2013-05-31 04:30,31,48.16,48.16,48.11,48.11,89
20131201|2013-05-31 05:00,31,48.14,48.15,48.12,48.14,108
20131201|2013-05-31 05:30,31,48.16,48.2,48.14,48.18,21
20131201|2013-05-31 06:00,31,48.19,48.21,48.18,48.21,26
20131201|2013-05-31 06:30,31,48.18,48.19,48.17,48.19,22
20131201|2013-05-31 07:00,31,48.19,48.23,48.16,48.17,50
20131201|2013-05-31 07:30,31,48.15,48.17,48.08,48.08,49
20131201|2013-05-31 08:30,31,48.16,48.32,48.04,48.22,2128
20131201|2013-05-31 09:00,31,48.22,48.36,48.22,48.25,1167
20131201|2013-05-31 09:30,31,48.25,48.33,48.2,48.26,1370
20131201|2013-05-31 10:00,31,48.26,48.36,48.15,48.17,2116
20131201|2013-05-31 10:30,31,48.17,48.29,48.14,48.16,2750
20131201|2013-05-31 11:00,31,48.17,48.25,48.12,48.2,1258
20131201|2013-05-31 11:30,31,48.2,48.25,48.18,48.19,499
20131201|2013-05-31 12:00,31,48.18,48.2,47.88,47.91,1247
20131201|2013-05-31 12:30,31,47.91,47.95,47.82,47.92,1309
20131201|2013-05-31 13:00,31,47.92,47.95,47.72,47.94,3153
20131201|2013-06-02 19:00,3,47.76,48.13,47.65,47.94,443
20131201|2013-06-02 19:30,3,47.95,47.95,47.85,47.91,135
20131201|2013-06-02 20:00,3,47.9,48.2,47.9,48,343
20131201|2013-06-02 20:30,3,48,48.1,47.96,48.08,235
20131201|2013-06-02 21:00,3,48.07,48.11,48.02,48.05,74
20131201|2013-06-02 21:30,3,48.07,48.11,48.04,48.08,33
20131201|2013-06-02 22:00,3,48.07,48.08,48.05,48.05,19
20131201|2013-06-02 22:30,3,48.05,48.05,48.04,48.04,2
20131201|2013-06-02 23:30,3,48.04,48.05,48.04,48.05,7
20131201|2013-06-03 00:00,3,48.02,48.02,48.02,48.02,5
20131201|2013-06-03 00:30,3,48.02,48.06,48.02,48.02,29
20131201|2013-06-03 01:00,3,48.04,48.07,48.02,48.04,23
20131201|2013-06-03 01:30,3,48.03,48.05,47.98,48.03,80
20131201|2013-06-03 02:00,3,48.03,48.1,47.95,47.95,169
20131201|2013-06-03 02:30,3,47.9,47.92,47.85,47.92,114
20131201|2013-06-03 03:00,3,47.92,48.01,47.89,47.91,51
20131201|2013-06-03 03:30,3,47.91,47.94,47.91,47.93,40
20131201|2013-06-03 04:00,3,47.93,47.96,47.92,47.92,32
20131201|2013-06-03 04:30,3,47.95,48.02,47.94,47.94,76
20131201|2013-06-03 05:00,3,47.94,47.98,47.94,47.98,51
20131201|2013-06-03 05:30,3,47.98,48.12,47.98,47.98,94
20131201|2013-06-03 06:00,3,47.97,48.05,47.97,48.05,160
20131201|2013-06-03 06:30,3,48.05,48.08,47.95,47.95,112
20131201|2013-06-03 07:00,3,47.95,48.07,47.95,48.05,62
20131201|2013-06-03 07:30,3,48.01,48.11,47.98,47.98,326
20131201|2013-06-03 08:30,3,47.96,48.03,47.81,47.99,2495
20131201|2013-06-03 09:00,3,47.98,48,47.85,47.9,1465
20131201|2013-06-03 09:30,3,47.89,47.89,47.64,47.8,2146
20131201|2013-06-03 10:00,3,47.8,47.88,47.73,47.76,1760
20131201|2013-06-03 10:30,3,47.75,47.83,47.7,47.81,1255
20131201|2013-06-03 11:00,3,47.82,47.9,47.76,47.87,600
20131201|2013-06-03 11:30,3,47.88,47.9,47.79,47.86,317
20131201|2013-06-03 12:00,3,47.86,47.92,47.79,47.89,304
20131201|2013-06-03 12:30,3,47.88,47.96,47.83,47.9,481
20131201|2013-06-03 13:00,3,47.92,48.19,47.92,48.01,1047
20131201|2013-06-03 19:00,4,47.84,47.88,47.82,47.87,60
20131201|2013-06-03 19:30,4,47.92,47.92,47.92,47.92,1
20131201|2013-06-03 20:00,4,47.92,47.92,47.79,47.8,304
20131201|2013-06-03 20:30,4,47.8,47.88,47.76,47.85,210
20131201|2013-06-03 21:00,4,47.85,47.87,47.84,47.85,44
20131201|2013-06-03 21:30,4,47.85,47.85,47.76,47.76,164
20131201|2013-06-03 22:00,4,47.79,47.81,47.75,47.76,49
20131201|2013-06-03 22:30,4,47.79,47.79,47.75,47.79,176
20131201|2013-06-03 23:00,4,47.76,47.78,47.76,47.76,29
20131201|2013-06-03 23:30,4,47.76,47.84,47.75,47.8,63
20131201|2013-06-04 00:00,4,47.81,47.81,47.77,47.81,12
20131201|2013-06-04 00:30,4,47.8,47.8,47.72,47.75,88
20131201|2013-06-04 01:00,4,47.75,47.79,47.74,47.79,38
20131201|2013-06-04 01:30,4,47.76,47.79,47.64,47.65,283
20131201|2013-06-04 02:00,4,47.64,47.79,47.64,47.77,110
20131201|2013-06-04 02:30,4,47.78,47.78,47.68,47.73,104
20131201|2013-06-04 03:00,4,47.73,47.73,47.67,47.71,46
20131201|2013-06-04 03:30,4,47.69,47.75,47.67,47.71,164
20131201|2013-06-04 04:00,4,47.71,47.9,47.71,47.89,198
20131201|2013-06-04 04:30,4,47.87,47.89,47.79,47.79,113
20131201|2013-06-04 05:00,4,47.8,47.8,47.79,47.79,20
20131201|2013-06-04 05:30,4,47.79,47.81,47.72,47.75,38
20131201|2013-06-04 06:00,4,47.74,47.74,47.69,47.69,81
20131201|2013-06-04 06:30,4,47.7,47.8,47.7,47.77,204
20131201|2013-06-04 07:00,4,47.77,47.79,47.71,47.75,48
20131201|2013-06-04 07:30,4,47.75,47.85,47.75,47.84,74
20131201|2013-06-04 08:30,4,47.7,47.88,47.65,47.77,2005
20131201|2013-06-04 09:00,4,47.75,47.75,47.53,47.55,1284
20131201|2013-06-04 09:30,4,47.55,47.66,47.54,47.63,1834
20131201|2013-06-04 10:00,4,47.62,47.66,47.57,47.65,731
20131201|2013-06-04 10:30,4,47.65,47.77,47.61,47.76,849
20131201|2013-06-04 11:00,4,47.75,47.83,47.68,47.76,1485
20131201|2013-06-04 11:30,4,47.78,47.83,47.77,47.82,209
20131201|2013-06-04 12:00,4,47.82,47.86,47.77,47.77,512
20131201|2013-06-04 12:30,4,47.77,47.79,47.7,47.74,569
20131201|2013-06-04 13:00,4,47.73,47.97,47.73,47.93,1380
20131201|2013-06-04 19:00,5,47.9,47.9,47.7,47.7,98
20131201|2013-06-04 19:30,5,47.72,47.74,47.7,47.73,47
20131201|2013-06-04 20:00,5,47.69,47.79,47.64,47.67,269
20131201|2013-06-04 20:30,5,47.67,47.7,47.6,47.63,175
20131201|2013-06-04 21:00,5,47.63,47.64,47.62,47.64,6
20131201|2013-06-04 21:30,5,47.65,47.65,47.61,47.61,22
20131201|2013-06-04 22:00,5,47.62,47.63,47.61,47.62,26
20131201|2013-06-04 22:30,5,47.61,47.62,47.6,47.6,30
20131201|2013-06-04 23:00,5,47.6,47.61,47.6,47.6,18
20131201|2013-06-04 23:30,5,47.61,47.63,47.6,47.62,39
20131201|2013-06-05 00:00,5,47.63,47.65,47.63,47.63,23
20131201|2013-06-05 00:30,5,47.62,47.65,47.62,47.64,30
20131201|2013-06-05 01:00,5,47.63,47.64,47.62,47.63,7
20131201|2013-06-05 01:30,5,47.64,47.68,47.6,47.6,120
20131201|2013-06-05 02:00,5,47.6,47.7,47.6,47.69,30
20131201|2013-06-05 02:30,5,47.68,47.68,47.61,47.61,48
20131201|2013-06-05 03:00,5,47.63,47.64,47.58,47.6,227
20131201|2013-06-05 03:30,5,47.6,47.8,47.6,47.76,225
20131201|2013-06-05 04:00,5,47.78,47.78,47.75,47.75,157
20131201|2013-06-05 04:30,5,47.76,47.77,47.68,47.68,128
20131201|2013-06-05 05:00,5,47.71,47.77,47.63,47.64,437
20131201|2013-06-05 05:30,5,47.67,47.71,47.63,47.67,24
20131201|2013-06-05 06:00,5,47.68,47.73,47.68,47.7,43
20131201|2013-06-05 06:30,5,47.68,47.69,47.6,47.61,62
20131201|2013-06-05 07:00,5,47.61,47.79,47.6,47.78,81
20131201|2013-06-05 07:30,5,47.78,47.9,47.77,47.82,143
20131201|2013-06-05 08:30,5,47.83,47.87,47.76,47.79,1443
20131201|2013-06-05 09:00,5,47.79,47.95,47.76,47.85,1546
20131201|2013-06-05 09:30,5,47.88,47.98,47.76,47.79,1280
20131201|2013-06-05 10:00,5,47.79,47.85,47.67,47.69,866
20131201|2013-06-05 10:30,5,47.68,47.74,47.66,47.72,635
20131201|2013-06-05 11:00,5,47.73,47.75,47.56,47.56,717
20131201|2013-06-05 11:30,5,47.56,47.6,47.5,47.53,652
20131201|2013-06-05 12:00,5,47.52,47.61,47.44,47.49,2051
20131201|2013-06-05 12:30,5,47.47,47.56,47.39,47.53,1215
20131201|2013-06-05 13:00,5,47.52,47.53,47.39,47.44,1278
20131201|2013-06-05 19:00,6,47.44,47.47,47.3,47.38,572
20131201|2013-06-05 19:30,6,47.38,47.38,47.25,47.34,415
20131201|2013-06-05 20:00,6,47.34,47.43,47.28,47.43,255
20131201|2013-06-05 20:30,6,47.42,47.45,47.38,47.45,79
20131201|2013-06-05 21:00,6,47.45,47.45,47.45,47.45,2
20131201|2013-06-05 21:30,6,47.47,47.47,47.42,47.45,57
20131201|2013-06-05 22:00,6,47.45,47.58,47.45,47.5,292
20131201|2013-06-05 22:30,6,47.5,47.51,47.47,47.51,53
20131201|2013-06-05 23:00,6,47.49,47.52,47.49,47.51,9
20131201|2013-06-05 23:30,6,47.47,47.47,47.47,47.47,2
20131201|2013-06-06 00:30,6,47.5,47.59,47.5,47.55,236
20131201|2013-06-06 01:00,6,47.55,47.56,47.47,47.49,25
20131201|2013-06-06 01:30,6,47.5,47.52,47.49,47.5,18
20131201|2013-06-06 02:00,6,47.51,47.56,47.5,47.5,48
20131201|2013-06-06 02:30,6,47.5,47.56,47.5,47.56,64
20131201|2013-06-06 03:00,6,47.55,47.55,47.4,47.42,124
20131201|2013-06-06 03:30,6,47.43,47.46,47.43,47.46,80
20131201|2013-06-06 04:00,6,47.48,47.5,47.47,47.48,27
20131201|2013-06-06 04:30,6,47.5,47.54,47.48,47.52,47
20131201|2013-06-06 05:00,6,47.52,47.59,47.52,47.59,236
20131201|2013-06-06 05:30,6,47.58,47.61,47.57,47.6,119
20131201|2013-06-06 06:00,6,47.6,47.63,47.57,47.61,47
20131201|2013-06-06 06:30,6,47.61,47.61,47.56,47.57,52
20131201|2013-06-06 07:00,6,47.59,47.64,47.57,47.57,123
20131201|2013-06-06 07:30,6,47.6,47.67,47.6,47.65,237
20131201|2013-06-06 08:30,6,47.69,47.69,47.47,47.48,1781
20131201|2013-06-06 09:00,6,47.48,47.55,47.45,47.53,660
20131201|2013-06-06 09:30,6,47.54,47.57,47.4,47.43,1462
20131201|2013-06-06 10:00,6,47.42,47.45,47.36,47.42,917
20131201|2013-06-06 10:30,6,47.4,47.42,47.35,47.39,382
20131201|2013-06-06 11:00,6,47.4,47.48,47.4,47.48,497
20131201|2013-06-06 11:30,6,47.48,47.65,47.43,47.47,1021
20131201|2013-06-06 12:00,6,47.48,47.51,47.25,47.27,1999
20131201|2013-06-06 12:30,6,47.26,47.26,46.95,47.09,3233
20131201|2013-06-06 13:00,6,47.1,47.52,47.01,47.51,1435
20131201|2013-06-06 19:00,7,47.4,47.4,47.26,47.31,257
20131201|2013-06-06 19:30,7,47.31,47.38,47.23,47.37,352
20131201|2013-06-06 20:00,7,47.34,47.35,47.23,47.24,73
20131201|2013-06-06 20:30,7,47.21,47.34,47.2,47.34,112
20131201|2013-06-06 21:00,7,47.38,47.5,47.37,47.5,128
20131201|2013-06-06 21:30,7,47.47,47.5,47.38,47.4,242
20131201|2013-06-06 22:00,7,47.39,47.58,47.39,47.56,336
20131201|2013-06-06 22:30,7,47.56,47.56,47.56,47.56,28
20131201|2013-06-06 23:00,7,47.57,47.6,47.57,47.6,8
20131201|2013-06-06 23:30,7,47.6,47.65,47.59,47.65,36
20131201|2013-06-07 00:00,7,47.65,47.67,47.65,47.66,23
20131201|2013-06-07 00:30,7,47.65,47.66,47.61,47.63,126
20131201|2013-06-07 01:00,7,47.62,47.64,47.6,47.64,19
20131201|2013-06-07 01:30,7,47.65,47.65,47.63,47.64,23
20131201|2013-06-07 02:00,7,47.64,47.7,47.64,47.7,159
20131201|2013-06-07 02:30,7,47.69,47.7,47.64,47.65,47
20131201|2013-06-07 03:00,7,47.65,47.72,47.65,47.66,42
20131201|2013-06-07 03:30,7,47.68,47.7,47.67,47.67,29
20131201|2013-06-07 04:00,7,47.67,47.7,47.67,47.7,54
20131201|2013-06-07 04:30,7,47.71,47.9,47.71,47.82,261
20131201|2013-06-07 05:00,7,47.82,47.83,47.73,47.73,144
20131201|2013-06-07 05:30,7,47.74,47.77,47.69,47.73,23
20131201|2013-06-07 06:00,7,47.75,47.78,47.64,47.65,83
20131201|2013-06-07 06:30,7,47.65,47.77,47.64,47.76,79
20131201|2013-06-07 07:00,7,47.76,47.79,47.67,47.67,232
20131201|2013-06-07 07:30,7,47.67,47.83,47.66,47.81,409
20131201|2013-06-07 08:30,7,47.85,47.85,47.53,47.55,2884
20131201|2013-06-07 09:00,7,47.53,47.74,47.5,47.55,1577
20131201|2013-06-07 09:30,7,47.56,47.69,47.5,47.61,1194
20131201|2013-06-07 10:00,7,47.62,47.81,47.6,47.78,1051
20131201|2013-06-07 10:30,7,47.77,47.88,47.76,47.87,897
20131201|2013-06-07 11:00,7,47.87,47.95,47.81,47.86,1257
20131201|2013-06-07 11:30,7,47.86,48.1,47.85,47.94,2226
20131201|2013-06-07 12:00,7,47.94,47.96,47.85,47.87,562
20131201|2013-06-07 12:30,7,47.88,47.98,47.85,47.88,1097
20131201|2013-06-07 13:00,7,47.88,47.98,47.74,47.97,2451
20131201|2013-06-09 19:00,10,47.87,48.01,47.78,47.78,690
20131201|2013-06-09 19:30,10,47.78,47.86,47.76,47.84,68
20131201|2013-06-09 20:00,10,47.82,47.82,47.79,47.82,46
20131201|2013-06-09 20:30,10,47.82,47.83,47.82,47.83,7
20131201|2013-06-09 21:00,10,47.84,47.87,47.84,47.85,8
20131201|2013-06-09 21:30,10,47.84,47.85,47.83,47.83,7
20131201|2013-06-09 22:00,10,47.83,47.93,47.82,47.9,20
20131201|2013-06-09 22:30,10,47.88,47.88,47.83,47.84,20
20131201|2013-06-09 23:00,10,47.83,47.84,47.81,47.82,13
20131201|2013-06-09 23:30,10,47.81,47.81,47.81,47.81,3
20131201|2013-06-10 00:00,10,47.82,47.85,47.78,47.78,10
20131201|2013-06-10 01:00,10,47.84,47.87,47.79,47.8,41
20131201|2013-06-10 01:30,10,47.8,47.86,47.8,47.85,17
20131201|2013-06-10 02:00,10,47.83,47.83,47.79,47.79,16
20131201|2013-06-10 02:30,10,47.78,47.8,47.75,47.8,72
20131201|2013-06-10 03:00,10,47.78,47.79,47.55,47.61,202
20131201|2013-06-10 03:30,10,47.6,47.64,47.6,47.62,25
20131201|2013-06-10 04:00,10,47.62,47.67,47.61,47.67,173
20131201|2013-06-10 04:30,10,47.67,47.71,47.66,47.7,261
20131201|2013-06-10 05:00,10,47.7,47.72,47.67,47.68,109
20131201|2013-06-10 05:30,10,47.68,47.72,47.68,47.71,67
20131201|2013-06-10 06:00,10,47.68,47.73,47.6,47.61,133
20131201|2013-06-10 06:30,10,47.56,47.63,47.56,47.63,8
20131201|2013-06-10 07:00,10,47.58,47.64,47.58,47.63,161
20131201|2013-06-10 07:30,10,47.6,47.63,47.56,47.58,76
20131201|2013-06-10 08:30,10,47.68,47.69,47.46,47.49,2079
20131201|2013-06-10 09:00,10,47.48,47.62,47.38,47.5,1315
20131201|2013-06-10 09:30,10,47.48,47.51,47.41,47.43,2137
20131201|2013-06-10 10:00,10,47.42,47.61,47.41,47.49,1022
20131201|2013-06-10 10:30,10,47.49,47.61,47.45,47.61,1408
20131201|2013-06-10 11:00,10,47.61,47.66,47.56,47.57,595
20131201|2013-06-10 11:30,10,47.57,47.58,47.47,47.5,363
20131201|2013-06-10 12:00,10,47.5,47.59,47.41,47.45,1026
20131201|2013-06-10 12:30,10,47.44,47.54,47.38,47.49,1188
20131201|2013-06-10 13:00,10,47.49,47.64,47.41,47.61,1939
20131201|2013-06-10 19:00,11,47.58,47.63,47.5,47.63,448
20131201|2013-06-10 19:30,11,47.63,47.63,47.55,47.56,50
20131201|2013-06-10 20:00,11,47.56,47.59,47.5,47.51,123
20131201|2013-06-10 20:30,11,47.5,47.5,47.48,47.49,74
20131201|2013-06-10 21:00,11,47.48,47.52,47.48,47.5,37
20131201|2013-06-10 21:30,11,47.48,47.5,47.46,47.48,46
20131201|2013-06-10 22:00,11,47.49,47.51,47.49,47.51,5
20131201|2013-06-10 22:30,11,47.46,47.46,47.37,47.43,81
20131201|2013-06-10 23:00,11,47.43,47.43,47.43,47.43,3
20131201|2013-06-10 23:30,11,47.41,47.41,47.41,47.41,1
20131201|2013-06-11 00:30,11,47.38,47.41,47.38,47.41,15
20131201|2013-06-11 01:00,11,47.41,47.41,47.4,47.4,10
20131201|2013-06-11 01:30,11,47.41,47.49,47.41,47.43,15
20131201|2013-06-11 02:00,11,47.5,47.51,47.49,47.49,8
20131201|2013-06-11 02:30,11,47.45,47.55,47.45,47.51,43
20131201|2013-06-11 03:00,11,47.51,47.56,47.5,47.55,65
20131201|2013-06-11 03:30,11,47.56,47.63,47.55,47.59,102
20131201|2013-06-11 04:00,11,47.59,47.59,47.54,47.57,14
20131201|2013-06-11 04:30,11,47.55,47.61,47.53,47.61,43
20131201|2013-06-11 05:00,11,47.61,47.62,47.57,47.6,17
20131201|2013-06-11 05:30,11,47.57,47.6,47.5,47.5,132
20131201|2013-06-11 06:00,11,47.5,47.54,47.46,47.46,46
20131201|2013-06-11 06:30,11,47.48,47.5,47.42,47.5,76
20131201|2013-06-11 07:00,11,47.49,47.52,47.44,47.52,40
20131201|2013-06-11 07:30,11,47.52,47.57,47.49,47.57,40
20131201|2013-06-11 08:30,11,47.54,47.62,47.4,47.41,1302
20131201|2013-06-11 09:00,11,47.41,47.44,47.24,47.33,1248
20131201|2013-06-11 09:30,11,47.34,47.47,47.3,47.34,1376
20131201|2013-06-11 10:00,11,47.35,47.37,47.26,47.26,68
20131201|2013-06-11 11:30,11,47.24,47.28,47.2,47.2,163
20131201|2013-06-11 12:00,11,47.2,47.22,47.09,47.11,1053
20131201|2013-06-11 12:30,11,47.1,47.17,47.08,47.13,698
20131201|2013-06-11 13:00,11,47.12,47.19,47.04,47.13,2662
20131201|2013-06-11 19:00,12,47.24,47.26,47.11,47.23,140
20131201|2013-06-11 19:30,12,47.2,47.2,47.06,47.09,99
20131201|2013-06-11 20:00,12,47.08,47.16,47.08,47.16,103
20131201|2013-06-11 20:30,12,47.16,47.19,47.16,47.17,13
20131201|2013-06-11 21:00,12,47.17,47.2,47.16,47.2,47
20131201|2013-06-11 21:30,12,47.2,47.22,47.18,47.22,35
20131201|2013-06-11 22:00,12,47.23,47.24,47.21,47.23,39
20131201|2013-06-11 22:30,12,47.25,47.26,47.24,47.24,15
20131201|2013-06-11 23:00,12,47.25,47.25,47.25,47.25,3
20131201|2013-06-11 23:30,12,47.24,47.24,47.19,47.22,57
20131201|2013-06-12 00:00,12,47.21,47.25,47.21,47.25,43
20131201|2013-06-12 00:30,12,47.25,47.28,47.25,47.27,40
20131201|2013-06-12 01:00,12,47.27,47.27,47.16,47.17,116
20131201|2013-06-12 01:30,12,47.19,47.25,47.19,47.25,33
20131201|2013-06-12 02:00,12,47.21,47.26,47.21,47.26,84
20131201|2013-06-12 02:30,12,47.26,47.26,47.24,47.24,15
20131201|2013-06-12 03:00,12,47.26,47.29,47.24,47.25,41
20131201|2013-06-12 03:30,12,47.26,47.27,47.21,47.22,65
20131201|2013-06-12 04:00,12,47.22,47.28,47.22,47.24,81
20131201|2013-06-12 04:30,12,47.27,47.3,47.27,47.28,35
20131201|2013-06-12 05:00,12,47.27,47.31,47.27,47.3,116
20131201|2013-06-12 05:30,12,47.3,47.37,47.3,47.36,131
20131201|2013-06-12 06:00,12,47.37,47.38,47.34,47.34,31
20131201|2013-06-12 06:30,12,47.38,47.38,47.27,47.31,77
20131201|2013-06-12 07:00,12,47.31,47.36,47.24,47.24,280
20131201|2013-06-12 07:30,12,47.28,47.32,47.2,47.2,101
20131201|2013-06-12 08:30,12,47.23,47.4,47.21,47.26,1423
20131201|2013-06-12 09:00,12,47.27,47.34,47.23,47.33,930
20131201|2013-06-12 09:30,12,47.33,47.39,47.22,47.27,1642
20131201|2013-06-12 10:00,12,47.29,47.38,47.25,47.37,1036
20131201|2013-06-12 10:30,12,47.36,47.45,47.31,47.38,1601
20131201|2013-06-12 11:00,12,47.38,47.48,47.12,47.22,3956
20131201|2013-06-12 11:30,12,47.23,47.44,47.23,47.25,1012
20131201|2013-06-12 12:00,12,47.26,47.37,47.24,47.35,416
20131201|2013-06-12 12:30,12,47.35,47.38,47.24,47.26,888
20131201|2013-06-12 13:00,12,47.27,47.47,47.26,47.47,2408
20131201|2013-06-12 19:00,13,47.42,47.43,47.19,47.2,601
20131201|2013-06-12 19:30,13,47.2,47.24,47.16,47.24,592
20131201|2013-06-12 20:00,13,47.24,47.25,47.09,47.17,975
20131201|2013-06-12 20:30,13,47.17,47.24,47.14,47.21,495
20131201|2013-06-12 21:00,13,47.21,47.26,47.19,47.24,339
20131201|2013-06-12 21:30,13,47.25,47.26,47.23,47.26,98
20131201|2013-06-12 22:00,13,47.27,47.37,47.27,47.34,124
20131201|2013-06-12 22:30,13,47.34,47.38,47.26,47.38,61
20131201|2013-06-12 23:00,13,47.35,47.38,47.35,47.37,29
20131201|2013-06-12 23:30,13,47.36,47.38,47.36,47.37,16
20131201|2013-06-13 00:00,13,47.37,47.4,47.35,47.38,147
20131201|2013-06-13 00:30,13,47.37,47.48,47.32,47.48,314
20131201|2013-06-13 01:00,13,47.46,47.48,47.44,47.47,211
20131201|2013-06-13 01:30,13,47.47,47.5,47.44,47.45,448
20131201|2013-06-13 02:00,13,47.47,47.47,47.4,47.45,291
20131201|2013-06-13 02:30,13,47.44,47.56,47.44,47.52,277
20131201|2013-06-13 03:00,13,47.52,47.52,47.46,47.48,62
20131201|2013-06-13 03:30,13,47.48,47.5,47.44,47.44,65
20131201|2013-06-13 04:00,13,47.42,47.43,47.34,47.35,156
20131201|2013-06-13 04:30,13,47.36,47.45,47.36,47.42,152
20131201|2013-06-13 05:00,13,47.42,47.47,47.42,47.44,118
20131201|2013-06-13 05:30,13,47.45,47.45,47.41,47.44,127
20131201|2013-06-13 06:00,13,47.44,47.44,47.43,47.43,59
20131201|2013-06-13 06:30,13,47.43,47.44,47.42,47.44,120
20131201|2013-06-13 07:00,13,47.44,47.46,47.44,47.44,158
20131201|2013-06-13 07:30,13,47.45,47.46,47.44,47.44,73
20131201|2013-06-13 08:30,13,47.46,47.5,47.18,47.18,3033
20131201|2013-06-13 09:00,13,47.19,47.45,47.18,47.38,1979
20131201|2013-06-13 09:30,13,47.37,47.41,47.17,47.18,1604
20131201|2013-06-13 10:00,13,47.18,47.19,46.85,47,4379
20131201|2013-06-13 10:30,13,46.99,47.17,46.89,46.89,2845
20131201|2013-06-13 11:00,13,46.89,47.04,46.89,46.99,1021
20131201|2013-06-13 11:30,13,47,47.16,46.99,47.09,930
20131201|2013-06-13 12:00,13,47.11,47.22,47.1,47.2,888
20131201|2013-06-13 12:30,13,47.21,47.23,47.14,47.18,494
20131201|2013-06-13 13:00,13,47.18,47.25,47.12,47.14,2518
20131201|2013-06-13 19:00,14,47.21,47.39,47.11,47.11,742
20131201|2013-06-13 19:30,14,47.11,47.18,47.07,47.13,211
20131201|2013-06-13 20:00,14,47.16,47.23,47.08,47.1,283
20131201|2013-06-13 20:30,14,47.12,47.13,47.1,47.1,44
20131201|2013-06-13 21:00,14,47.08,47.09,47.05,47.06,23
20131201|2013-06-13 21:30,14,47.1,47.17,47.1,47.14,26
20131201|2013-06-13 22:00,14,47.13,47.17,47.13,47.15,24
20131201|2013-06-13 22:30,14,47.16,47.16,47.14,47.14,10
20131201|2013-06-13 23:00,14,47.15,47.15,47.15,47.15,1
20131201|2013-06-13 23:30,14,47.17,47.26,47.17,47.26,35
20131201|2013-06-14 00:00,14,47.26,47.26,47.24,47.26,41
20131201|2013-06-14 00:30,14,47.25,47.27,47.23,47.26,234
20131201|2013-06-14 01:00,14,47.26,47.29,47.26,47.29,43
20131201|2013-06-14 01:30,14,47.28,47.29,47.26,47.29,127
20131201|2013-06-14 02:00,14,47.28,47.3,47.26,47.3,148
20131201|2013-06-14 02:30,14,47.3,47.33,47.3,47.32,90
20131201|2013-06-14 03:00,14,47.31,47.31,47.24,47.24,87
20131201|2013-06-14 03:30,14,47.25,47.31,47.25,47.3,117
20131201|2013-06-14 04:00,14,47.3,47.33,47.3,47.31,150
20131201|2013-06-14 04:30,14,47.32,47.41,47.31,47.34,70
20131201|2013-06-14 05:00,14,47.34,47.4,47.33,47.37,55
20131201|2013-06-14 05:30,14,47.38,47.4,47.25,47.28,166
20131201|2013-06-14 06:00,14,47.31,47.31,47.28,47.28,20
20131201|2013-06-14 06:30,14,47.29,47.34,47.29,47.3,93
20131201|2013-06-14 07:00,14,47.3,47.32,47.29,47.31,41
20131201|2013-06-14 07:30,14,47.31,47.32,47.27,47.31,32
20131201|2013-06-14 08:30,14,47.35,47.35,47.08,47.23,2447
20131201|2013-06-14 09:00,14,47.24,47.32,47.15,47.18,1623
20131201|2013-06-14 09:30,14,47.2,47.36,47.18,47.26,1768
20131201|2013-06-14 10:00,14,47.26,47.54,47.24,47.48,2129
20131201|2013-06-14 10:30,14,47.48,47.5,47.27,47.35,966
20131201|2013-06-14 11:00,14,47.35,47.42,47.27,47.35,640
20131201|2013-06-14 11:30,14,47.36,47.37,47.27,47.3,532
20131201|2013-06-14 12:00,14,47.32,47.43,47.28,47.33,858
20131201|2013-06-14 12:30,14,47.34,47.49,47.33,47.45,1189
20131201|2013-06-14 13:00,14,47.46,47.7,47.44,47.69,2048
20131201|2013-06-16 19:00,17,47.34,47.47,47.13,47.29,1104
20131201|2013-06-16 19:30,17,47.3,47.32,47.26,47.27,394
20131201|2013-06-16 20:00,17,47.29,47.44,47.26,47.42,403
20131201|2013-06-16 20:30,17,47.42,47.5,47.4,47.46,272
20131201|2013-06-16 21:00,17,47.46,47.51,47.45,47.48,68
20131201|2013-06-16 21:30,17,47.47,47.5,47.45,47.47,101
20131201|2013-06-16 22:00,17,47.49,47.54,47.48,47.52,98
20131201|2013-06-16 22:30,17,47.5,47.5,47.5,47.5,10
20131201|2013-06-16 23:00,17,47.5,47.52,47.5,47.52,51
20131201|2013-06-16 23:30,17,47.5,47.5,47.5,47.5,9
20131201|2013-06-17 00:00,17,47.51,47.52,47.48,47.52,97
20131201|2013-06-17 00:30,17,47.52,47.52,47.46,47.52,83
20131201|2013-06-17 01:00,17,47.51,47.56,47.5,47.55,71
20131201|2013-06-17 01:30,17,47.55,47.56,47.54,47.56,66
20131201|2013-06-17 02:00,17,47.55,47.68,47.55,47.66,207
20131201|2013-06-17 02:30,17,47.66,47.75,47.66,47.75,105
20131201|2013-06-17 03:00,17,47.75,47.91,47.75,47.87,226
20131201|2013-06-17 03:30,17,47.88,47.9,47.87,47.87,135
20131201|2013-06-17 04:00,17,47.86,47.88,47.84,47.84,65
20131201|2013-06-17 04:30,17,47.85,47.85,47.7,47.81,275
20131201|2013-06-17 05:00,17,47.81,47.88,47.81,47.88,120
20131201|2013-06-17 05:30,17,47.87,47.88,47.84,47.84,272
20131201|2013-06-17 06:00,17,47.84,47.85,47.84,47.84,103
20131201|2013-06-17 06:30,17,47.85,47.88,47.78,47.84,200
20131201|2013-06-17 07:00,17,47.85,47.85,47.73,47.74,251
20131201|2013-06-17 07:30,17,47.73,47.74,47.68,47.72,148
20131201|2013-06-17 08:30,17,47.66,47.72,47.58,47.63,1941
20131201|2013-06-17 09:00,17,47.64,47.69,47.61,47.69,915
20131201|2013-06-17 09:30,17,47.68,47.77,47.63,47.76,1557
20131201|2013-06-17 10:00,17,47.77,47.84,47.75,47.8,935
20131201|2013-06-17 10:30,17,47.8,47.87,47.78,47.86,471
20131201|2013-06-17 11:00,17,47.86,47.95,47.82,47.82,954
20131201|2013-06-17 11:30,17,47.82,47.94,47.76,47.89,928
20131201|2013-06-17 12:00,17,47.89,47.9,47.79,47.82,431
20131201|2013-06-17 12:30,17,47.82,47.95,47.82,47.87,1290
20131201|2013-06-17 13:00,17,47.87,47.94,47.84,47.91,1962
20131201|2013-06-17 19:00,18,47.94,47.98,47.89,47.94,209
20131201|2013-06-17 19:30,18,47.95,47.96,47.92,47.92,86
20131201|2013-06-17 20:00,18,47.94,48,47.89,47.91,511
20131201|2013-06-17 20:30,18,47.91,47.99,47.89,47.98,255
20131201|2013-06-17 21:00,18,47.97,47.98,47.93,47.94,133
20131201|2013-06-17 21:30,18,47.94,47.98,47.89,47.92,442
20131201|2013-06-17 22:00,18,47.9,47.96,47.89,47.96,54
20131201|2013-06-17 22:30,18,47.97,47.97,47.96,47.96,5
20131201|2013-06-17 23:00,18,47.96,47.98,47.96,47.98,2
20131201|2013-06-17 23:30,18,47.96,47.96,47.93,47.93,57
20131201|2013-06-18 00:00,18,47.95,47.95,47.95,47.95,7
20131201|2013-06-18 00:30,18,47.95,47.99,47.94,47.95,96
20131201|2013-06-18 01:00,18,47.95,47.98,47.95,47.96,32
20131201|2013-06-18 01:30,18,47.96,47.96,47.92,47.93,174
20131201|2013-06-18 02:00,18,47.93,47.95,47.85,47.85,138
20131201|2013-06-18 02:30,18,47.86,47.89,47.86,47.88,20
20131201|2013-06-18 03:00,18,47.89,47.91,47.82,47.82,174
20131201|2013-06-18 03:30,18,47.82,47.84,47.8,47.8,88
20131201|2013-06-18 04:00,18,47.8,47.84,47.79,47.82,59
20131201|2013-06-18 04:30,18,47.83,47.92,47.82,47.91,101
20131201|2013-06-18 05:00,18,47.91,47.93,47.89,47.89,46
20131201|2013-06-18 05:30,18,47.89,47.9,47.82,47.83,180
20131201|2013-06-18 06:00,18,47.82,47.82,47.77,47.79,85
20131201|2013-06-18 06:30,18,47.79,47.82,47.7,47.72,137
20131201|2013-06-18 07:00,18,47.74,47.92,47.73,47.91,324
20131201|2013-06-18 07:30,18,47.91,47.92,47.89,47.92,143
20131201|2013-06-18 08:30,18,47.94,47.94,47.72,47.73,1274
20131201|2013-06-18 09:00,18,47.73,47.76,47.66,47.72,1368
20131201|2013-06-18 09:30,18,47.73,47.91,47.72,47.83,2025
20131201|2013-06-18 10:00,18,47.83,47.88,47.8,47.8,816
20131201|2013-06-18 10:30,18,47.79,47.86,47.76,47.77,667
20131201|2013-06-18 11:00,18,47.77,47.77,47.6,47.64,1710
20131201|2013-06-18 11:30,18,47.64,47.71,47.54,47.62,985
20131201|2013-06-18 12:00,18,47.62,47.63,47.51,47.53,785
20131201|2013-06-18 12:30,18,47.53,47.71,47.52,47.67,948
20131201|2013-06-18 13:00,18,47.67,47.69,47.5,47.51,2319
20131201|2013-06-18 19:00,19,47.54,47.61,47.48,47.52,250
20131201|2013-06-18 19:30,19,47.52,47.54,47.49,47.54,61
20131201|2013-06-18 20:00,19,47.55,47.66,47.55,47.6,140
20131201|2013-06-18 20:30,19,47.6,47.67,47.58,47.66,52
20131201|2013-06-18 21:00,19,47.66,47.66,47.58,47.62,68
20131201|2013-06-18 21:30,19,47.63,47.74,47.63,47.73,108
20131201|2013-06-18 22:00,19,47.73,47.75,47.72,47.75,89
20131201|2013-06-18 22:30,19,47.74,47.83,47.74,47.81,119
20131201|2013-06-18 23:00,19,47.81,47.81,47.79,47.79,37
20131201|2013-06-18 23:30,19,47.79,47.81,47.75,47.79,139
20131201|2013-06-19 00:00,19,47.79,47.85,47.77,47.85,32
20131201|2013-06-19 00:30,19,47.83,47.84,47.82,47.82,28
20131201|2013-06-19 01:00,19,47.83,47.86,47.81,47.81,283
20131201|2013-06-19 01:30,19,47.81,47.84,47.8,47.81,95
20131201|2013-06-19 02:00,19,47.8,47.86,47.8,47.81,55
20131201|2013-06-19 02:30,19,47.83,47.83,47.78,47.78,27
20131201|2013-06-19 03:00,19,47.78,47.78,47.76,47.78,19
20131201|2013-06-19 03:30,19,47.77,47.79,47.75,47.79,56
20131201|2013-06-19 04:00,19,47.79,47.82,47.79,47.8,35
20131201|2013-06-19 04:30,19,47.82,47.82,47.8,47.82,48
20131201|2013-06-19 05:00,19,47.82,47.84,47.82,47.84,20
20131201|2013-06-19 05:30,19,47.84,47.84,47.81,47.81,94
20131201|2013-06-19 06:00,19,47.81,47.83,47.8,47.81,40
20131201|2013-06-19 06:30,19,47.81,47.82,47.77,47.77,162
20131201|2013-06-19 07:00,19,47.76,47.79,47.74,47.74,73
20131201|2013-06-19 07:30,19,47.77,47.77,47.72,47.76,111
20131201|2013-06-19 08:30,19,47.68,47.75,47.58,47.64,1018
20131201|2013-06-19 09:00,19,47.65,47.71,47.61,47.63,1317
20131201|2013-06-19 09:30,19,47.63,47.76,47.63,47.69,1915
20131201|2013-06-19 10:00,19,47.69,47.94,47.67,47.94,1892
20131201|2013-06-19 10:30,19,47.94,48.06,47.87,48.02,2122
20131201|2013-06-19 11:00,19,48.02,48.1,47.94,47.95,2733
20131201|2013-06-19 11:30,19,47.96,48.16,47.94,48.15,2052
20131201|2013-06-19 12:00,19,48.14,48.18,48.01,48.02,1925
20131201|2013-06-19 12:30,19,48.02,48.3,48.02,48.24,2550
20131201|2013-06-19 13:00,19,48.25,48.36,48.05,48.26,4477
20131201|2013-06-19 19:00,20,48.2,48.23,48.05,48.2,218
20131201|2013-06-19 19:30,20,48.17,48.2,48.11,48.11,46
20131201|2013-06-19 20:00,20,48.09,48.15,48.02,48.08,171
20131201|2013-06-19 20:30,20,48.12,48.15,48.05,48.15,49
20131201|2013-06-19 21:00,20,48.18,48.18,48.09,48.17,77
20131201|2013-06-19 21:30,20,48.14,48.15,48.1,48.14,41
20131201|2013-06-19 22:00,20,48.17,48.23,48.17,48.22,81
20131201|2013-06-19 22:30,20,48.22,48.3,48.22,48.3,147
20131201|2013-06-19 23:00,20,48.31,48.33,48.29,48.32,50
20131201|2013-06-19 23:30,20,48.33,48.33,48.29,48.31,28
20131201|2013-06-20 00:00,20,48.33,48.33,48.28,48.28,32
20131201|2013-06-20 00:30,20,48.29,48.29,48.03,48.09,520
20131201|2013-06-20 01:00,20,48.07,48.07,47.99,48.02,127
20131201|2013-06-20 01:30,20,48.02,48.09,48.01,48.09,150
20131201|2013-06-20 02:00,20,48.08,48.09,48,48.03,179
20131201|2013-06-20 02:30,20,48.01,48.02,47.97,47.99,65
20131201|2013-06-20 03:00,20,48,48.02,47.94,47.95,276
20131201|2013-06-20 03:30,20,47.93,47.98,47.93,47.97,195
20131201|2013-06-20 04:00,20,47.97,47.99,47.93,47.94,232
20131201|2013-06-20 04:30,20,47.95,47.97,47.86,47.86,217
20131201|2013-06-20 05:00,20,47.85,47.9,47.85,47.88,487
20131201|2013-06-20 05:30,20,47.87,47.94,47.79,47.8,337
20131201|2013-06-20 06:00,20,47.8,47.82,47.75,47.78,289
20131201|2013-06-20 06:30,20,47.8,47.82,47.75,47.77,160
20131201|2013-06-20 07:00,20,47.78,47.81,47.66,47.67,612
20131201|2013-06-20 07:30,20,47.67,47.77,47.66,47.7,117
20131201|2013-06-20 08:30,20,47.66,47.71,47.42,47.52,2855
20131201|2013-06-20 09:00,20,47.53,47.53,47.34,47.45,1757
20131201|2013-06-20 09:30,20,47.45,47.54,47.41,47.48,2435
20131201|2013-06-20 10:00,20,47.47,47.48,47.27,47.37,3393
20131201|2013-06-20 10:30,20,47.37,47.38,47.27,47.28,1567
20131201|2013-06-20 11:00,20,47.28,47.35,47.24,47.27,1095
20131201|2013-06-20 11:30,20,47.27,47.38,47.25,47.32,1066
20131201|2013-06-20 12:00,20,47.31,47.32,47.22,47.24,724
20131201|2013-06-20 12:30,20,47.23,47.24,47.19,47.23,1511
20131201|2013-06-20 13:00,20,47.22,47.32,47.17,47.27,3143
20131201|2013-06-20 19:00,21,47.22,47.25,47.17,47.22,159
20131201|2013-06-20 19:30,21,47.25,47.3,47.21,47.25,81
20131201|2013-06-20 20:00,21,47.24,47.24,47.07,47.17,361
20131201|2013-06-20 20:30,21,47.17,47.17,47.09,47.14,105
20131201|2013-06-20 21:00,21,47.15,47.29,47.13,47.27,300
20131201|2013-06-20 21:30,21,47.27,47.3,47.25,47.26,246
20131201|2013-06-20 22:00,21,47.25,47.28,47.08,47.09,473
20131201|2013-06-20 22:30,21,47.09,47.2,47.01,47.18,460
20131201|2013-06-20 23:00,21,47.19,47.22,47.16,47.2,61
20131201|2013-06-20 23:30,21,47.2,47.21,47.17,47.18,14
20131201|2013-06-21 00:00,21,47.18,47.18,47.17,47.17,12
20131201|2013-06-21 00:30,21,47.16,47.19,47.05,47.05,608
20131201|2013-06-21 01:00,21,47.05,47.09,47.05,47.07,76
20131201|2013-06-21 01:30,21,47.06,47.12,46.9,46.91,846
20131201|2013-06-21 02:00,21,46.92,47.14,46.87,47.1,416
20131201|2013-06-21 02:30,21,47.07,47.3,47.06,47.12,512
20131201|2013-06-21 03:00,21,47.12,47.2,47.08,47.2,56
20131201|2013-06-21 03:30,21,47.2,47.25,47.14,47.16,126
20131201|2013-06-21 04:00,21,47.16,47.19,47.11,47.11,43
20131201|2013-06-21 04:30,21,47.1,47.14,47.03,47.08,137
20131201|2013-06-21 05:00,21,47.05,47.1,47.04,47.08,28
20131201|2013-06-21 05:30,21,47.11,47.11,47.03,47.05,62
20131201|2013-06-21 06:00,21,47.07,47.08,47.04,47.08,46
20131201|2013-06-21 06:30,21,47.1,47.15,47.05,47.12,77
20131201|2013-06-21 07:00,21,47.16,47.18,47.08,47.17,169
20131201|2013-06-21 07:30,21,47.18,47.19,47.11,47.11,57
20131201|2013-06-21 08:30,21,47.12,47.27,46.96,47.17,2542
20131201|2013-06-21 09:00,21,47.16,47.17,46.96,46.97,1707
20131201|2013-06-21 09:30,21,46.98,47,46.81,46.92,2943
20131201|2013-06-21 10:00,21,46.92,47.08,46.9,46.97,1733
20131201|2013-06-21 10:30,21,46.97,46.97,46.71,46.73,3321
20131201|2013-06-21 11:00,21,46.74,46.81,46.7,46.79,905
20131201|2013-06-21 11:30,21,46.79,46.83,46.75,46.8,1383
20131201|2013-06-21 12:00,21,46.81,46.84,46.76,46.84,1050
20131201|2013-06-21 12:30,21,46.83,46.86,46.75,46.76,790
20131201|2013-06-21 13:00,21,46.76,46.77,46.6,46.65,3189
20131201|2013-06-23 19:00,24,46.42,46.5,46.33,46.49,958
20131201|2013-06-23 19:30,24,46.49,46.57,46.47,46.54,562
20131201|2013-06-23 20:00,24,46.54,46.64,46.54,46.6,1452
20131201|2013-06-23 20:30,24,46.62,46.62,46.51,46.53,120
20131201|2013-06-23 21:00,24,46.54,46.54,46.48,46.51,89
20131201|2013-06-23 21:30,24,46.52,46.53,46.39,46.42,198
20131201|2013-06-23 22:00,24,46.41,46.44,46.4,46.4,158
20131201|2013-06-23 22:30,24,46.4,46.5,46.4,46.47,37
20131201|2013-06-23 23:00,24,46.47,46.47,46.44,46.44,21
20131201|2013-06-23 23:30,24,46.45,46.46,46.44,46.46,19
20131201|2013-06-24 00:00,24,46.46,46.46,46.38,46.44,225
20131201|2013-06-24 00:30,24,46.45,46.45,46.31,46.32,362
20131201|2013-06-24 01:00,24,46.3,46.32,46.27,46.27,208
20131201|2013-06-24 01:30,24,46.28,46.43,46.19,46.21,597
20131201|2013-06-24 02:00,24,46.2,46.29,46.16,46.22,487
20131201|2013-06-24 02:30,24,46.21,46.21,46.15,46.18,347
20131201|2013-06-24 03:00,24,46.2,46.23,46.18,46.23,130
20131201|2013-06-24 03:30,24,46.23,46.23,46.19,46.22,182
20131201|2013-06-24 04:00,24,46.22,46.27,46.21,46.26,260
20131201|2013-06-24 04:30,24,46.25,46.32,46.23,46.26,354
20131201|2013-06-24 05:00,24,46.27,46.3,46.24,46.24,214
20131201|2013-06-24 05:30,24,46.23,46.26,46.22,46.22,108
20131201|2013-06-24 06:00,24,46.22,46.24,46.21,46.23,117
20131201|2013-06-24 06:30,24,46.23,46.24,46.2,46.24,155
20131201|2013-06-24 07:00,24,46.23,46.23,46.19,46.22,276
20131201|2013-06-24 07:30,24,46.23,46.24,46.2,46.21,238
20131201|2013-06-24 08:30,24,46.21,46.28,46.15,46.24,3091
20131201|2013-06-24 09:00,24,46.23,46.32,46.18,46.29,2732
20131201|2013-06-24 09:30,24,46.28,46.29,46.13,46.17,4598
20131201|2013-06-24 10:00,24,46.15,46.19,46.07,46.11,2807
20131201|2013-06-24 10:30,24,46.11,46.12,46.04,46.07,1866
20131201|2013-06-24 11:00,24,46.07,46.11,46.03,46.05,1778
20131201|2013-06-24 11:30,24,46.05,46.15,46.01,46.1,2690
20131201|2013-06-24 12:00,24,46.11,46.13,46.04,46.1,1203
20131201|2013-06-24 12:30,24,46.1,46.13,46,46.01,2778
20131201|2013-06-24 13:00,24,46.01,46.31,45.79,46.3,4995
20131201|2013-06-24 19:00,25,46.29,46.41,46.21,46.33,830
20131201|2013-06-24 19:30,25,46.31,46.36,46.28,46.36,127
20131201|2013-06-24 20:00,25,46.35,46.35,46.2,46.2,250
20131201|2013-06-24 20:30,25,46.21,46.3,46.2,46.28,151
20131201|2013-06-24 21:00,25,46.29,46.3,46.16,46.17,245
20131201|2013-06-24 21:30,25,46.16,46.17,46.09,46.09,264
20131201|2013-06-24 22:00,25,46.1,46.17,46.09,46.09,132
20131201|2013-06-24 22:30,25,46.11,46.11,46.1,46.1,6
20131201|2013-06-24 23:00,25,46.11,46.12,46.08,46.11,46
20131201|2013-06-24 23:30,25,46.13,46.13,46.11,46.12,20
20131201|2013-06-25 00:00,25,46.12,46.14,46.08,46.11,124
20131201|2013-06-25 00:30,25,46.11,46.19,46.06,46.14,310
20131201|2013-06-25 01:00,25,46.14,46.19,46.13,46.14,123
20131201|2013-06-25 01:30,25,46.17,46.42,46.17,46.4,391
20131201|2013-06-25 02:00,25,46.39,46.43,46.3,46.41,199
20131201|2013-06-25 02:30,25,46.41,46.43,46.34,46.41,109
20131201|2013-06-25 03:00,25,46.41,46.43,46.31,46.42,115
20131201|2013-06-25 03:30,25,46.43,46.43,46.4,46.43,105
20131201|2013-06-25 04:00,25,46.43,46.49,46.43,46.47,450
20131201|2013-06-25 04:30,25,46.46,46.46,46.41,46.44,99
20131201|2013-06-25 05:00,25,46.42,46.42,46.39,46.4,65
20131201|2013-06-25 05:30,25,46.42,46.44,46.39,46.43,90
20131201|2013-06-25 06:00,25,46.43,46.44,46.39,46.41,187
20131201|2013-06-25 06:30,25,46.41,46.44,46.4,46.44,120
20131201|2013-06-25 07:00,25,46.43,46.44,46.37,46.41,134
20131201|2013-06-25 07:30,25,46.41,46.42,46.37,46.39,106
20131201|2013-06-25 08:30,25,46.37,46.38,46.16,46.16,2280
20131201|2013-06-25 09:00,25,46.16,46.19,46.03,46.1,1865
20131201|2013-06-25 09:30,25,46.1,46.12,45.94,45.95,2372
20131201|2013-06-25 10:00,25,45.95,46.02,45.92,45.92,2011
20131201|2013-06-25 10:30,25,45.92,45.97,45.82,45.84,2294
20131201|2013-06-25 11:00,25,45.84,46.12,45.83,45.96,1862
20131201|2013-06-25 11:30,25,45.96,46.07,45.93,45.95,1505
20131201|2013-06-25 12:00,25,45.96,46.1,45.95,46.01,710
20131201|2013-06-25 12:30,25,46.01,46.1,45.99,46.06,841
20131201|2013-06-25 13:00,25,46.06,46.16,45.89,45.92,3207
20131201|2013-06-25 19:00,26,45.95,45.99,45.9,45.94,252
20131201|2013-06-25 19:30,26,45.96,45.98,45.91,45.91,44
20131201|2013-06-25 20:00,26,45.91,46.05,45.88,46.04,426
20131201|2013-06-25 20:30,26,46.02,46.11,46.01,46.02,289
20131201|2013-06-25 21:00,26,46.01,46.01,45.9,45.9,98
20131201|2013-06-25 21:30,26,45.89,45.91,45.74,45.74,463
20131201|2013-06-25 22:00,26,45.74,45.75,45.64,45.71,312
20131201|2013-06-25 22:30,26,45.7,45.72,45.63,45.66,164
20131201|2013-06-25 23:00,26,45.65,45.67,45.63,45.64,33
20131201|2013-06-25 23:30,26,45.64,45.64,45.62,45.62,12
20131201|2013-06-26 00:00,26,45.61,45.65,45.6,45.64,52
20131201|2013-06-26 00:30,26,45.62,45.7,45.61,45.66,142
20131201|2013-06-26 01:00,26,45.65,45.71,45.63,45.69,459
20131201|2013-06-26 01:30,26,45.7,45.7,45.67,45.69,45
20131201|2013-06-26 02:00,26,45.69,45.7,45.67,45.69,47
20131201|2013-06-26 02:30,26,45.69,45.69,45.66,45.69,75
20131201|2013-06-26 03:00,26,45.7,45.72,45.62,45.64,145
20131201|2013-06-26 03:30,26,45.64,45.67,45.6,45.62,112
20131201|2013-06-26 04:00,26,45.61,45.66,45.6,45.61,122
20131201|2013-06-26 04:30,26,45.6,45.64,45.6,45.63,132
20131201|2013-06-26 05:00,26,45.64,45.67,45.63,45.66,101
20131201|2013-06-26 05:30,26,45.67,45.67,45.6,45.66,170
20131201|2013-06-26 06:00,26,45.65,45.72,45.64,45.72,110
20131201|2013-06-26 06:30,26,45.71,45.74,45.67,45.68,207
20131201|2013-06-26 07:00,26,45.68,45.76,45.68,45.75,109
20131201|2013-06-26 07:30,26,45.75,45.78,45.74,45.78,142
20131201|2013-06-26 08:30,26,45.78,46.06,45.75,46.04,1957
20131201|2013-06-26 09:00,26,46.05,46.06,45.96,45.96,1258
20131201|2013-06-26 09:30,26,45.95,45.96,45.71,45.73,3013
20131201|2013-06-26 10:00,26,45.73,45.79,45.51,45.62,2854
20131201|2013-06-26 10:30,26,45.62,45.63,45.4,45.46,2341
20131201|2013-06-26 11:00,26,45.46,45.71,45.45,45.62,1486
20131201|2013-06-26 11:30,26,45.61,45.65,45.45,45.5,1333
20131201|2013-06-26 12:00,26,45.5,45.56,45.49,45.53,661
20131201|2013-06-26 12:30,26,45.53,45.56,45.42,45.45,1578
20131201|2013-06-26 13:00,26,45.45,45.52,45.4,45.5,2494
20131201|2013-06-26 19:00,27,45.46,45.48,45.39,45.41,405
20131201|2013-06-26 19:30,27,45.4,45.46,45.39,45.45,54
20131201|2013-06-26 20:00,27,45.47,45.48,45.34,45.45,461
20131201|2013-06-26 20:30,27,45.45,45.51,45.42,45.43,365
20131201|2013-06-26 21:00,27,45.44,45.5,45.43,45.49,128
20131201|2013-06-26 21:30,27,45.48,45.6,45.48,45.52,216
20131201|2013-06-26 22:00,27,45.53,45.55,45.43,45.49,377
20131201|2013-06-26 22:30,27,45.48,45.49,45.46,45.46,19
20131201|2013-06-26 23:00,27,45.47,45.47,45.46,45.46,13
20131201|2013-06-26 23:30,27,45.46,45.47,45.42,45.45,47
20131201|2013-06-27 00:00,27,45.45,45.46,45.41,45.41,40
20131201|2013-06-27 00:30,27,45.41,45.48,45.4,45.48,72
20131201|2013-06-27 01:00,27,45.47,45.51,45.44,45.51,88
20131201|2013-06-27 01:30,27,45.52,45.63,45.51,45.61,198
20131201|2013-06-27 02:00,27,45.61,45.63,45.59,45.59,114
20131201|2013-06-27 02:30,27,45.6,45.62,45.58,45.58,72
20131201|2013-06-27 03:00,27,45.59,45.7,45.57,45.66,250
20131201|2013-06-27 03:30,27,45.66,45.66,45.59,45.61,233
20131201|2013-06-27 04:00,27,45.58,45.63,45.56,45.61,187
20131201|2013-06-27 04:30,27,45.62,45.64,45.59,45.6,93
20131201|2013-06-27 05:00,27,45.6,45.65,45.6,45.62,153
20131201|2013-06-27 05:30,27,45.61,45.61,45.55,45.57,188
20131201|2013-06-27 06:00,27,45.57,45.57,45.52,45.55,44
20131201|2013-06-27 06:30,27,45.55,45.57,45.52,45.56,105
20131201|2013-06-27 07:00,27,45.56,45.57,45.55,45.55,104
20131201|2013-06-27 07:30,27,45.55,45.59,45.53,45.54,169
20131201|2013-06-27 08:30,27,45.6,45.6,45.22,45.28,3936
20131201|2013-06-27 09:00,27,45.28,45.31,45.17,45.22,2077
20131201|2013-06-27 09:30,27,45.23,45.33,45.18,45.22,3234
20131201|2013-06-27 10:00,27,45.23,45.27,45.03,45.18,3231
20131201|2013-06-27 10:30,27,45.18,45.23,45.03,45.05,1612
20131201|2013-06-27 11:00,27,45.05,45.26,45.04,45.18,2162
20131201|2013-06-27 11:30,27,45.17,45.27,45.16,45.21,1218
20131201|2013-06-27 12:00,27,45.21,45.31,45.2,45.31,1034
20131201|2013-06-27 12:30,27,45.31,45.34,45.15,45.15,2026
20131201|2013-06-27 13:00,27,45.16,45.26,45.12,45.16,2277
20131201|2013-06-27 19:00,28,45.19,45.26,45.16,45.23,202
20131201|2013-06-27 19:30,28,45.23,45.25,45.18,45.18,69
20131201|2013-06-27 20:00,28,45.2,45.36,45.17,45.35,526
20131201|2013-06-27 20:30,28,45.34,45.47,45.34,45.4,715
20131201|2013-06-27 21:00,28,45.39,45.41,45.32,45.4,363
20131201|2013-06-27 21:30,28,45.4,45.46,45.35,45.46,237
20131201|2013-06-27 22:00,28,45.47,45.51,45.44,45.45,243
20131201|2013-06-27 22:30,28,45.43,45.44,45.4,45.41,93
20131201|2013-06-27 23:00,28,45.42,45.43,45.42,45.43,17
20131201|2013-06-27 23:30,28,45.44,45.44,45.41,45.43,63
20131201|2013-06-28 00:00,28,45.42,45.43,45.4,45.4,104
20131201|2013-06-28 00:30,28,45.41,45.49,45.41,45.46,232
20131201|2013-06-28 01:00,28,45.48,45.51,45.46,45.49,250
20131201|2013-06-28 01:30,28,45.5,45.5,45.35,45.4,202
20131201|2013-06-28 02:00,28,45.37,45.4,45.35,45.37,166
20131201|2013-06-28 02:30,28,45.35,45.35,45.31,45.32,136
20131201|2013-06-28 03:00,28,45.31,45.32,45.29,45.29,131
20131201|2013-06-28 03:30,28,45.3,45.33,45.29,45.29,36
20131201|2013-06-28 04:00,28,45.28,45.28,45.24,45.26,39
20131201|2013-06-28 04:30,28,45.26,45.27,45.22,45.25,132
20131201|2013-06-28 05:00,28,45.25,45.31,45.13,45.3,545
20131201|2013-06-28 05:30,28,45.3,45.39,45.3,45.39,325
20131201|2013-06-28 06:00,28,45.38,45.38,45.24,45.25,199
20131201|2013-06-28 06:30,28,45.24,45.42,45.24,45.38,179
20131201|2013-06-28 07:00,28,45.37,45.38,45.28,45.33,181
20131201|2013-06-28 07:30,28,45.31,45.33,45.23,45.23,183
20131201|2013-06-28 08:30,28,45.33,45.34,45.19,45.2,1279
20131201|2013-06-28 09:00,28,45.2,45.22,45.03,45.05,2220
20131201|2013-06-28 09:30,28,45.04,45.04,44.82,44.83,3297
20131201|2013-06-28 10:00,28,44.83,44.92,44.75,44.86,3123
20131201|2013-06-28 10:30,28,44.87,44.9,44.75,44.75,2659
20131201|2013-06-28 11:00,28,44.73,45.29,44.6,44.83,10532
20131201|2013-06-28 11:30,28,44.83,44.83,44.62,44.65,2084
20131201|2013-06-28 12:00,28,44.66,44.85,44.62,44.82,1924
20131201|2013-06-28 12:30,28,44.83,45.08,44.76,44.94,3046
20131201|2013-06-28 13:00,28,44.94,45.23,44.91,45.2,4714
20131201|2013-06-30 19:00,1,45.08,45.29,44.91,45.17,1241
20131201|2013-06-30 19:30,1,45.17,45.23,45.13,45.19,201
20131201|2013-06-30 20:00,1,45.18,45.37,45.14,45.37,530
20131201|2013-06-30 20:30,1,45.36,45.41,45.33,45.36,317
20131201|2013-06-30 21:00,1,45.33,45.37,45.32,45.34,77
20131201|2013-06-30 21:30,1,45.37,45.45,45.37,45.44,347
20131201|2013-06-30 22:00,1,45.45,45.71,45.45,45.6,1212
20131201|2013-06-30 22:30,1,45.6,45.62,45.56,45.56,206
20131201|2013-06-30 23:00,1,45.56,45.56,45.54,45.56,23
20131201|2013-06-30 23:30,1,45.56,45.58,45.54,45.55,26
20131201|2013-07-01 00:00,1,45.56,45.6,45.56,45.56,148
20131201|2013-07-01 00:30,1,45.56,45.63,45.51,45.59,476
20131201|2013-07-01 01:00,1,45.59,45.69,45.59,45.66,597
20131201|2013-07-01 01:30,1,45.66,45.67,45.61,45.61,870
20131201|2013-07-01 02:00,1,45.62,45.62,45.57,45.58,277
20131201|2013-07-01 02:30,1,45.58,45.58,45.51,45.51,178
20131201|2013-07-01 03:00,1,45.51,45.55,45.46,45.48,629
20131201|2013-07-01 03:30,1,45.49,45.51,45.48,45.49,151
20131201|2013-07-01 04:00,1,45.5,45.5,45.48,45.5,219
20131201|2013-07-01 04:30,1,45.49,45.5,45.48,45.49,125
20131201|2013-07-01 05:00,1,45.49,45.5,45.47,45.48,134
20131201|2013-07-01 05:30,1,45.48,45.55,45.48,45.55,163
20131201|2013-07-01 06:00,1,45.55,45.56,45.5,45.56,171
20131201|2013-07-01 06:30,1,45.55,45.56,45.46,45.48,354
20131201|2013-07-01 07:00,1,45.47,45.62,45.46,45.5,411
20131201|2013-07-01 07:30,1,45.48,45.55,45.46,45.5,155
20131201|2013-07-01 08:30,1,45.38,45.41,45.35,45.35,3769
20131201|2013-07-01 09:00,1,45.35,45.37,45.25,45.25,1504
20131201|2013-07-01 09:30,1,45.26,45.29,45.14,45.14,3057
20131201|2013-07-01 10:00,1,45.14,45.37,45.14,45.3,2793
20131201|2013-07-01 10:30,1,45.31,45.54,45.3,45.48,2242
20131201|2013-07-01 11:00,1,45.49,45.54,45.42,45.51,1445
20131201|2013-07-01 11:30,1,45.51,45.54,45.49,45.54,1265
20131201|2013-07-01 12:00,1,45.54,45.66,45.51,45.61,1336
20131201|2013-07-01 12:30,1,45.6,45.67,45.55,45.57,1510
20131201|2013-07-01 13:00,1,45.57,45.7,45.55,45.67,3026
20131201|2013-07-01 19:00,2,45.73,45.74,45.6,45.63,442
20131201|2013-07-01 19:30,2,45.63,45.64,45.6,45.61,76
20131201|2013-07-01 20:00,2,45.61,45.79,45.61,45.77,398
20131201|2013-07-01 20:30,2,45.78,45.95,45.78,45.83,541
20131201|2013-07-01 21:00,2,45.86,45.86,45.76,45.85,403
20131201|2013-07-01 21:30,2,45.85,45.96,45.85,45.92,533
20131201|2013-07-01 22:00,2,45.92,45.92,45.79,45.81,291
20131201|2013-07-01 22:30,2,45.8,45.8,45.74,45.74,82
20131201|2013-07-01 23:00,2,45.75,45.77,45.72,45.73,62
20131201|2013-07-01 23:30,2,45.73,45.75,45.73,45.74,35
20131201|2013-07-02 00:00,2,45.74,45.77,45.74,45.77,50
20131201|2013-07-02 00:30,2,45.76,45.84,45.64,45.66,1043
20131201|2013-07-02 01:00,2,45.66,45.75,45.66,45.73,618
20131201|2013-07-02 01:30,2,45.73,45.76,45.71,45.73,197
20131201|2013-07-02 02:00,2,45.71,45.79,45.69,45.77,278
20131201|2013-07-02 02:30,2,45.76,45.77,45.68,45.7,372
20131201|2013-07-02 03:00,2,45.69,45.7,45.69,45.7,177
20131201|2013-07-02 03:30,2,45.68,45.68,45.64,45.67,174
20131201|2013-07-02 04:00,2,45.67,45.67,45.61,45.63,286
20131201|2013-07-02 04:30,2,45.63,45.69,45.62,45.68,113
20131201|2013-07-02 05:00,2,45.68,45.73,45.63,45.64,343
20131201|2013-07-02 05:30,2,45.65,45.68,45.6,45.61,238
20131201|2013-07-02 06:00,2,45.62,45.63,45.52,45.52,361
20131201|2013-07-02 06:30,2,45.51,45.58,45.51,45.58,153
20131201|2013-07-02 07:00,2,45.58,45.64,45.48,45.48,692
20131201|2013-07-02 07:30,2,45.48,45.54,45.47,45.53,197
20131201|2013-07-02 08:30,2,45.58,45.66,45.5,45.5,2785
20131201|2013-07-02 09:00,2,45.51,45.57,45.49,45.51,1505
20131201|2013-07-02 09:30,2,45.5,45.5,45.39,45.4,2651
20131201|2013-07-02 10:00,2,45.4,45.41,45.35,45.37,1454
20131201|2013-07-02 10:30,2,45.37,45.4,45.28,45.28,2433
20131201|2013-07-02 11:00,2,45.28,45.49,45.26,45.49,1869
20131201|2013-07-02 11:30,2,45.48,45.55,45.31,45.35,1040
20131201|2013-07-02 12:00,2,45.35,45.55,45.32,45.52,997
20131201|2013-07-02 12:30,2,45.53,45.63,45.53,45.61,998
20131201|2013-07-02 13:00,2,45.61,45.67,45.57,45.65,1870
20131201|2013-07-02 19:00,3,45.59,45.66,45.56,45.56,247
20131201|2013-07-02 19:30,3,45.57,45.58,45.55,45.58,81
20131201|2013-07-02 20:00,3,45.59,45.77,45.59,45.67,644
20131201|2013-07-02 20:30,3,45.7,45.7,45.61,45.67,242
20131201|2013-07-02 21:00,3,45.68,45.73,45.67,45.69,67
20131201|2013-07-02 21:30,3,45.69,45.73,45.67,45.72,94
20131201|2013-07-02 22:00,3,45.71,45.73,45.65,45.67,204
20131201|2013-07-02 22:30,3,45.67,45.67,45.64,45.66,62
20131201|2013-07-02 23:00,3,45.67,45.67,45.66,45.66,7
20131201|2013-07-02 23:30,3,45.65,45.65,45.65,45.65,2
20131201|2013-07-03 00:00,3,45.67,45.67,45.66,45.67,22
20131201|2013-07-03 00:30,3,45.67,45.76,45.67,45.74,264
20131201|2013-07-03 01:00,3,45.75,45.75,45.67,45.69,191
20131201|2013-07-03 01:30,3,45.7,45.7,45.65,45.69,187
20131201|2013-07-03 02:00,3,45.69,45.8,45.68,45.71,497
20131201|2013-07-03 02:30,3,45.71,45.78,45.71,45.74,242
20131201|2013-07-03 03:00,3,45.74,45.79,45.73,45.77,134
20131201|2013-07-03 03:30,3,45.75,45.8,45.73,45.74,253
20131201|2013-07-03 04:00,3,45.75,45.9,45.75,45.89,587
20131201|2013-07-03 04:30,3,45.88,45.9,45.81,45.88,181
20131201|2013-07-03 05:00,3,45.9,45.9,45.84,45.86,222
20131201|2013-07-03 05:30,3,45.86,45.9,45.84,45.88,163
20131201|2013-07-03 06:00,3,45.86,45.9,45.83,45.88,225
20131201|2013-07-03 06:30,3,45.89,46.03,45.89,45.97,1129
20131201|2013-07-03 07:00,3,45.98,46,45.96,45.99,346
20131201|2013-07-03 07:30,3,45.98,46.03,45.98,46,332
20131201|2013-07-03 08:30,3,45.88,46.02,45.88,45.91,2416
20131201|2013-07-03 09:00,3,45.92,45.95,45.85,45.88,921
20131201|2013-07-03 09:30,3,45.89,45.96,45.78,45.82,2930
20131201|2013-07-03 10:00,3,45.82,45.86,45.78,45.84,1990
20131201|2013-07-03 10:30,3,45.84,45.9,45.81,45.86,1194
20131201|2013-07-03 11:00,3,45.86,46.01,45.85,45.99,1829
20131201|2013-07-03 11:30,3,45.99,46.07,45.9,45.97,3599
20131201|2013-07-05 08:30,5,45.9,46.17,45.81,46.15,3076
20131201|2013-07-05 09:00,5,46.15,46.38,46.15,46.19,3645
20131201|2013-07-05 09:30,5,46.19,46.21,46.05,46.17,2043
20131201|2013-07-05 10:00,5,46.16,46.2,46.13,46.17,769
20131201|2013-07-05 10:30,5,46.16,46.17,45.86,45.9,2268
20131201|2013-07-05 11:00,5,45.89,45.9,45.6,45.66,3555
20131201|2013-07-05 11:30,5,45.66,45.69,45.59,45.61,1803
20131201|2013-07-05 12:00,5,45.6,45.96,45.58,45.86,2434
20131201|2013-07-05 12:30,5,45.86,46.09,45.86,46.05,1546
20131201|2013-07-05 13:00,5,46.06,46.09,45.99,46.01,1426
20131201|2013-07-07 19:00,8,45.94,46.15,45.93,46.14,493
20131201|2013-07-07 19:30,8,46.13,46.18,46.09,46.12,301
20131201|2013-07-07 20:00,8,46.14,46.26,46.05,46.05,847
20131201|2013-07-07 20:30,8,46.04,46.05,45.97,45.97,314
20131201|2013-07-07 21:00,8,46,46,45.98,46,99
20131201|2013-07-07 21:30,8,46,46.02,45.91,45.95,339
20131201|2013-07-07 22:00,8,45.91,45.91,45.59,45.65,1134
20131201|2013-07-07 22:30,8,45.65,45.81,45.64,45.79,143
20131201|2013-07-07 23:00,8,45.77,45.77,45.68,45.7,140
20131201|2013-07-07 23:30,8,45.68,45.73,45.68,45.73,24
20131201|2013-07-08 00:00,8,45.73,45.74,45.7,45.73,122
20131201|2013-07-08 00:30,8,45.73,45.84,45.73,45.78,169
20131201|2013-07-08 01:00,8,45.81,45.88,45.8,45.84,83
20131201|2013-07-08 01:30,8,45.82,45.85,45.75,45.76,217
20131201|2013-07-08 02:00,8,45.76,45.8,45.74,45.75,116
20131201|2013-07-08 02:30,8,45.77,45.8,45.76,45.76,140
20131201|2013-07-08 03:00,8,45.77,45.81,45.77,45.81,211
20131201|2013-07-08 03:30,8,45.82,45.88,45.76,45.78,187
20131201|2013-07-08 04:00,8,45.78,45.78,45.67,45.71,361
20131201|2013-07-08 04:30,8,45.71,45.88,45.67,45.81,694
20131201|2013-07-08 05:00,8,45.8,45.86,45.78,45.84,93
20131201|2013-07-08 05:30,8,45.84,45.89,45.77,45.79,141
20131201|2013-07-08 06:00,8,45.78,45.81,45.66,45.72,361
20131201|2013-07-08 06:30,8,45.75,45.82,45.68,45.71,364
20131201|2013-07-08 07:00,8,45.74,45.82,45.73,45.81,339
20131201|2013-07-08 07:30,8,45.82,45.82,45.75,45.75,168
20131201|2013-07-08 08:30,8,45.71,46.04,45.71,45.97,2581
20131201|2013-07-08 09:00,8,45.97,45.97,45.87,45.94,798
20131201|2013-07-08 09:30,8,45.94,45.94,45.82,45.83,1431
20131201|2013-07-08 10:00,8,45.83,45.9,45.79,45.87,1787
20131201|2013-07-08 10:30,8,45.86,45.91,45.82,45.83,805
20131201|2013-07-08 11:00,8,45.83,45.89,45.68,45.89,1615
20131201|2013-07-08 11:30,8,45.88,46,45.85,45.99,1778
20131201|2013-07-08 12:00,8,46,46.02,45.81,45.91,2233
20131201|2013-07-08 12:30,8,45.92,46.05,45.9,46.01,1492
20131201|2013-07-08 13:00,8,46.01,46.03,45.83,45.88,1860
20131201|2013-07-08 19:00,9,45.9,45.93,45.78,45.82,632
20131201|2013-07-08 19:30,9,45.8,45.85,45.8,45.84,51
20131201|2013-07-08 20:00,9,45.83,46,45.77,45.79,459
20131201|2013-07-08 20:30,9,45.79,45.85,45.79,45.84,138
20131201|2013-07-08 21:00,9,45.84,45.92,45.83,45.9,130
20131201|2013-07-08 21:30,9,45.89,45.9,45.87,45.9,127
20131201|2013-07-08 22:00,9,45.89,45.9,45.85,45.88,84
20131201|2013-07-08 22:30,9,45.88,45.9,45.88,45.9,50
20131201|2013-07-08 23:00,9,45.88,45.9,45.88,45.89,41
20131201|2013-07-08 23:30,9,45.89,45.9,45.87,45.9,52
20131201|2013-07-09 00:00,9,45.9,45.9,45.89,45.9,76
20131201|2013-07-09 00:30,9,45.9,46.02,45.9,45.97,126
20131201|2013-07-09 01:00,9,45.96,46,45.91,45.93,109
20131201|2013-07-09 01:30,9,45.93,45.95,45.89,45.95,223
20131201|2013-07-09 02:00,9,45.93,46.03,45.87,45.95,523
20131201|2013-07-09 02:30,9,45.95,46.02,45.95,46.01,345
20131201|2013-07-09 03:00,9,46.02,46.12,46,46.05,343
20131201|2013-07-09 03:30,9,46.05,46.1,46.04,46.08,190
20131201|2013-07-09 04:00,9,46.07,46.07,46.04,46.04,46
20131201|2013-07-09 04:30,9,46.03,46.04,45.99,46,187
20131201|2013-07-09 05:00,9,46.01,46.24,46.01,46.23,763
20131201|2013-07-09 05:30,9,46.22,46.22,46.16,46.2,293
20131201|2013-07-09 06:00,9,46.21,46.21,46.08,46.08,140
20131201|2013-07-09 06:30,9,46.09,46.09,46.03,46.05,237
20131201|2013-07-09 07:00,9,46.06,46.16,46.04,46.08,344
20131201|2013-07-09 07:30,9,46.07,46.2,46.07,46.14,758
20131201|2013-07-09 08:30,9,46.15,46.17,45.86,46.01,2697
20131201|2013-07-09 09:00,9,46.02,46.1,45.91,45.93,1221
20131201|2013-07-09 09:30,9,45.92,45.97,45.75,45.76,2581
20131201|2013-07-09 10:00,9,45.76,45.76,45.63,45.66,3038
20131201|2013-07-09 10:30,9,45.66,45.66,45.5,45.53,2768
20131201|2013-07-09 11:00,9,45.53,45.57,45.47,45.55,1955
20131201|2013-07-09 11:30,9,45.55,45.78,45.51,45.75,3566
20131201|2013-07-09 12:00,9,45.75,46.15,45.73,45.93,7541
20131201|2013-07-09 12:30,9,45.93,46.08,45.9,46.03,1941
20131201|2013-07-09 13:00,9,46.03,46.15,45.91,45.93,2482
20131201|2013-07-09 19:00,10,46,46.16,45.99,46.14,362
20131201|2013-07-09 19:30,10,46.14,46.15,46.02,46.02,64
20131201|2013-07-09 20:00,10,46.03,46.04,45.8,45.81,305
20131201|2013-07-09 20:30,10,45.81,45.83,45.8,45.83,184
20131201|2013-07-09 21:00,10,45.82,45.85,45.8,45.81,138
20131201|2013-07-09 21:30,10,45.82,45.86,45.82,45.84,20
20131201|2013-07-09 22:00,10,45.84,45.86,45.82,45.82,27
20131201|2013-07-09 22:30,10,45.84,45.86,45.82,45.83,31
20131201|2013-07-09 23:00,10,45.83,45.84,45.76,45.77,66
20131201|2013-07-09 23:30,10,45.78,45.89,45.78,45.88,34
20131201|2013-07-10 00:00,10,45.87,45.9,45.87,45.89,33
20131201|2013-07-10 00:30,10,45.88,45.9,45.84,45.86,183
20131201|2013-07-10 01:00,10,45.87,45.9,45.81,45.87,263
20131201|2013-07-10 01:30,10,45.86,45.91,45.86,45.88,99
20131201|2013-07-10 02:00,10,45.88,45.92,45.88,45.88,256
20131201|2013-07-10 02:30,10,45.88,45.91,45.87,45.87,78
20131201|2013-07-10 03:00,10,45.87,45.87,45.8,45.86,239
20131201|2013-07-10 03:30,10,45.86,45.9,45.81,45.9,216
20131201|2013-07-10 04:00,10,45.89,46,45.89,45.92,446
20131201|2013-07-10 04:30,10,45.91,45.98,45.85,45.88,396
20131201|2013-07-10 05:00,10,45.9,45.91,45.85,45.85,109
20131201|2013-07-10 05:30,10,45.83,45.93,45.78,45.91,116
20131201|2013-07-10 06:00,10,45.91,45.91,45.81,45.81,317
20131201|2013-07-10 06:30,10,45.82,45.87,45.78,45.78,99
20131201|2013-07-10 07:00,10,45.78,45.9,45.76,45.82,349
20131201|2013-07-10 07:30,10,45.83,45.9,45.83,45.84,143
20131201|2013-07-10 08:30,10,45.95,46.03,45.85,45.95,2006
20131201|2013-07-10 09:00,10,45.95,45.96,45.79,45.91,1298
20131201|2013-07-10 09:30,10,45.9,45.93,45.76,45.88,2555
20131201|2013-07-10 10:00,10,45.89,46.02,45.87,45.97,1602
20131201|2013-07-10 10:30,10,45.97,46.14,45.96,46.12,2130
20131201|2013-07-10 11:00,10,46.12,46.25,46.09,46.17,3513
20131201|2013-07-10 11:30,10,46.17,46.25,46.07,46.22,3129
20131201|2013-07-10 12:00,10,46.23,46.24,46.16,46.19,1248
20131201|2013-07-10 12:30,10,46.19,46.22,46.04,46.04,2024
20131201|2013-07-10 13:00,10,46.05,46.2,46.01,46.14,1886
20131201|2013-07-10 19:00,11,46.13,46.13,45.98,46.02,214
20131201|2013-07-10 19:30,11,46.02,46.05,46.02,46.04,54
20131201|2013-07-10 20:00,11,46.04,46.14,46.02,46.08,296
20131201|2013-07-10 20:30,11,46.1,46.1,46.06,46.08,35
20131201|2013-07-10 21:00,11,46.09,46.1,46.08,46.09,11
20131201|2013-07-10 21:30,11,46.1,46.12,46,46.03,127
20131201|2013-07-10 22:00,11,46.03,46.11,46,46.07,138
20131201|2013-07-10 22:30,11,46.08,46.11,46.08,46.11,30
20131201|2013-07-10 23:00,11,46.13,46.2,46.13,46.19,106
20131201|2013-07-10 23:30,11,46.2,46.2,46.14,46.16,44
20131201|2013-07-11 00:00,11,46.14,46.2,46.13,46.17,74
20131201|2013-07-11 00:30,11,46.16,46.36,46.16,46.36,504
20131201|2013-07-11 01:00,11,46.37,46.48,46.35,46.36,1047
20131201|2013-07-11 01:30,11,46.36,46.38,46.33,46.35,148
20131201|2013-07-11 02:00,11,46.36,46.38,46.34,46.34,110
20131201|2013-07-11 02:30,11,46.34,46.36,46.33,46.35,175
20131201|2013-07-11 03:00,11,46.35,46.35,46.29,46.34,85
20131201|2013-07-11 03:30,11,46.33,46.34,46.32,46.32,108
20131201|2013-07-11 04:00,11,46.31,46.31,46.27,46.28,370
20131201|2013-07-11 04:30,11,46.28,46.32,46.25,46.27,210
20131201|2013-07-11 05:00,11,46.27,46.29,46.23,46.25,118
20131201|2013-07-11 05:30,11,46.24,46.25,46.23,46.23,135
20131201|2013-07-11 06:00,11,46.23,46.25,46.23,46.23,179
20131201|2013-07-11 06:30,11,46.24,46.35,46.21,46.35,1162
20131201|2013-07-11 07:00,11,46.35,46.35,46.29,46.31,275
20131201|2013-07-11 07:30,11,46.29,46.31,46.19,46.19,188
20131201|2013-07-11 08:30,11,46.08,46.35,46.07,46.3,3416
20131201|2013-07-11 09:00,11,46.31,46.37,46.27,46.34,1968
20131201|2013-07-11 09:30,11,46.34,46.45,46.3,46.4,2468
20131201|2013-07-11 10:00,11,46.4,46.5,46.32,46.34,2783
20131201|2013-07-11 10:30,11,46.34,46.53,46.33,46.45,2235
20131201|2013-07-11 11:00,11,46.43,46.5,45.81,45.89,7295
20131201|2013-07-11 11:30,11,45.88,45.89,45.74,45.82,4448
20131201|2013-07-11 12:00,11,45.83,45.92,45.79,45.79,1794
20131201|2013-07-11 12:30,11,45.79,45.81,45.65,45.67,2377
20131201|2013-07-11 13:00,11,45.68,45.76,45.65,45.76,2632
20131201|2013-07-11 19:00,12,45.7,45.84,45.68,45.83,413
20131201|2013-07-11 19:30,12,45.82,45.92,45.82,45.9,208
20131201|2013-07-11 20:00,12,45.9,45.99,45.77,45.8,802
20131201|2013-07-11 20:30,12,45.79,45.86,45.79,45.86,207
20131201|2013-07-11 21:00,12,45.86,45.86,45.78,45.81,156
20131201|2013-07-11 21:30,12,45.81,45.82,45.73,45.77,336
20131201|2013-07-11 22:00,12,45.76,45.78,45.74,45.78,20
20131201|2013-07-11 22:30,12,45.79,45.81,45.79,45.79,23
20131201|2013-07-11 23:00,12,45.81,45.81,45.78,45.78,28
20131201|2013-07-11 23:30,12,45.78,45.78,45.75,45.75,13
20131201|2013-07-12 00:00,12,45.78,45.78,45.76,45.76,9
20131201|2013-07-12 00:30,12,45.75,45.75,45.65,45.66,193
20131201|2013-07-12 01:00,12,45.65,45.7,45.65,45.67,208
20131201|2013-07-12 01:30,12,45.66,45.7,45.65,45.66,120
20131201|2013-07-12 02:00,12,45.66,45.71,45.64,45.69,207
20131201|2013-07-12 02:30,12,45.7,45.78,45.66,45.66,173
20131201|2013-07-12 03:00,12,45.66,45.73,45.66,45.73,124
20131201|2013-07-12 03:30,12,45.73,45.75,45.66,45.74,120
20131201|2013-07-12 04:00,12,45.73,45.74,45.64,45.64,461
20131201|2013-07-12 04:30,12,45.65,45.65,45.57,45.58,310
20131201|2013-07-12 05:00,12,45.57,45.58,45.49,45.54,835
20131201|2013-07-12 05:30,12,45.55,45.64,45.53,45.62,525
20131201|2013-07-12 06:00,12,45.62,45.62,45.52,45.53,144
20131201|2013-07-12 06:30,12,45.53,45.55,45.51,45.54,90
20131201|2013-07-12 07:00,12,45.54,45.55,45.51,45.54,271
20131201|2013-07-12 07:30,12,45.53,45.55,45.42,45.45,488
20131201|2013-07-12 08:30,12,45.47,45.57,45.45,45.52,3672
20131201|2013-07-12 09:00,12,45.51,45.69,45.37,45.53,4991
20131201|2013-07-12 09:30,12,45.53,45.61,45.48,45.56,2922
20131201|2013-07-12 10:00,12,45.57,45.63,45.51,45.53,2463
20131201|2013-07-12 10:30,12,45.53,45.66,45.52,45.62,1444
20131201|2013-07-12 11:00,12,45.62,45.7,45.59,45.66,1709
20131201|2013-07-12 11:30,12,45.66,45.7,45.61,45.64,2258
20131201|2013-07-12 12:00,12,45.63,45.74,45.59,45.72,2317
20131201|2013-07-12 12:30,12,45.71,45.83,45.69,45.8,1422
20131201|2013-07-12 13:00,12,45.79,45.83,45.67,45.78,2850
20131201|2013-07-14 19:00,15,45.48,45.74,45.48,45.68,597
20131201|2013-07-14 19:30,15,45.67,45.72,45.67,45.71,242
20131201|2013-07-14 20:00,15,45.71,45.71,45.4,45.56,1014
20131201|2013-07-14 20:30,15,45.56,45.57,45.47,45.48,101
20131201|2013-07-14 21:00,15,45.47,45.5,45.46,45.46,49
20131201|2013-07-14 21:30,15,45.48,45.48,45.39,45.4,362
20131201|2013-07-14 22:00,15,45.4,45.4,45.37,45.39,198
20131201|2013-07-14 22:30,15,45.39,45.39,45.39,45.39,24
20131201|2013-07-14 23:00,15,45.37,45.37,45.31,45.33,338
20131201|2013-07-14 23:30,15,45.33,45.34,45.32,45.34,12
20131201|2013-07-15 00:00,15,45.34,45.37,45.33,45.33,123
20131201|2013-07-15 00:30,15,45.32,45.33,45.25,45.25,331
20131201|2013-07-15 01:00,15,45.27,45.28,45.22,45.26,498
20131201|2013-07-15 01:30,15,45.24,45.3,45.24,45.28,252
20131201|2013-07-15 02:00,15,45.29,45.3,45.25,45.25,209
20131201|2013-07-15 02:30,15,45.26,45.28,45.21,45.27,345
20131201|2013-07-15 03:00,15,45.25,45.27,45.2,45.2,168
20131201|2013-07-15 03:30,15,45.21,45.22,45.15,45.2,596
20131201|2013-07-15 04:00,15,45.2,45.21,45.14,45.16,318
20131201|2013-07-15 04:30,15,45.15,45.28,45.15,45.26,589
20131201|2013-07-15 05:00,15,45.26,45.28,45.25,45.26,238
20131201|2013-07-15 05:30,15,45.24,45.35,45.24,45.31,634
20131201|2013-07-15 06:00,15,45.32,45.34,45.27,45.3,226
20131201|2013-07-15 06:30,15,45.3,45.39,45.3,45.37,401
20131201|2013-07-15 07:00,15,45.38,45.4,45.35,45.4,473
20131201|2013-07-15 07:30,15,45.38,45.4,45.36,45.4,255
20131201|2013-07-15 08:30,15,45.4,45.4,45.18,45.26,2884
20131201|2013-07-15 09:00,15,45.26,45.45,45.25,45.34,2759
20131201|2013-07-15 09:30,15,45.35,45.74,45.34,45.71,4133
20131201|2013-07-15 10:00,15,45.71,45.73,45.62,45.62,3301
20131201|2013-07-15 10:30,15,45.62,45.63,45.43,45.49,2008
20131201|2013-07-15 11:00,15,45.48,45.56,45.4,45.47,2090
20131201|2013-07-15 11:30,15,45.47,45.47,45.21,45.26,1886
20131201|2013-07-15 12:00,15,45.27,45.35,45.26,45.34,729
20131201|2013-07-15 12:30,15,45.33,45.35,45.2,45.22,1140
20131201|2013-07-15 13:00,15,45.22,45.38,45.19,45.28,3095
20131201|2013-07-15 19:00,16,45.41,45.65,45.4,45.5,363
20131201|2013-07-15 19:30,16,45.51,45.51,45.41,45.42,88
20131201|2013-07-15 20:00,16,45.43,45.45,45.35,45.37,166
20131201|2013-07-15 20:30,16,45.39,45.41,45.21,45.25,327
20131201|2013-07-15 21:00,16,45.25,45.27,45.22,45.25,64
20131201|2013-07-15 21:30,16,45.24,45.28,45.22,45.28,90
20131201|2013-07-15 22:00,16,45.28,45.3,45.26,45.29,145
20131201|2013-07-15 22:30,16,45.3,45.33,45.28,45.32,59
20131201|2013-07-15 23:00,16,45.31,45.33,45.3,45.31,15
20131201|2013-07-15 23:30,16,45.3,45.34,45.27,45.34,64
20131201|2013-07-16 00:00,16,45.34,45.35,45.34,45.34,22
20131201|2013-07-16 00:30,16,45.35,45.36,45.32,45.36,51
20131201|2013-07-16 01:00,16,45.38,45.45,45.38,45.39,158
20131201|2013-07-16 01:30,16,45.4,45.43,45.32,45.42,200
20131201|2013-07-16 02:00,16,45.43,45.5,45.38,45.39,80
20131201|2013-07-16 02:30,16,45.41,45.49,45.39,45.42,94
20131201|2013-07-16 03:00,16,45.42,45.42,45.35,45.38,110
20131201|2013-07-16 03:30,16,45.39,45.42,45.33,45.42,187
20131201|2013-07-16 04:00,16,45.41,45.45,45.4,45.43,190
20131201|2013-07-16 04:30,16,45.44,45.53,45.42,45.43,625
20131201|2013-07-16 05:00,16,45.43,45.48,45.41,45.42,588
20131201|2013-07-16 05:30,16,45.44,45.52,45.33,45.43,938
20131201|2013-07-16 06:00,16,45.43,45.46,45.33,45.45,621
20131201|2013-07-16 06:30,16,45.44,45.64,45.43,45.6,774
20131201|2013-07-16 07:00,16,45.62,45.67,45.53,45.57,817
20131201|2013-07-16 07:30,16,45.55,45.62,45.51,45.62,425
20131201|2013-07-16 08:30,16,45.59,45.61,45.46,45.55,2170
20131201|2013-07-16 09:00,16,45.54,45.61,45.5,45.59,1454
20131201|2013-07-16 09:30,16,45.58,45.68,45.42,45.62,4790
20131201|2013-07-16 10:00,16,45.62,45.68,45.6,45.6,2530
20131201|2013-07-16 10:30,16,45.59,45.64,45.54,45.6,1100
20131201|2013-07-16 11:00,16,45.59,45.59,45.34,45.36,2221
20131201|2013-07-16 11:30,16,45.37,45.49,45.32,45.39,2092
20131201|2013-07-16 12:00,16,45.39,45.4,45.33,45.35,1168
20131201|2013-07-16 12:30,16,45.36,45.37,45.25,45.25,1698
20131201|2013-07-16 13:00,16,45.25,45.38,45.25,45.32,2142
20131201|2013-07-16 19:00,17,45.35,45.55,45.32,45.55,195
20131201|2013-07-16 19:30,17,45.53,45.54,45.42,45.44,107
20131201|2013-07-16 20:00,17,45.42,45.52,45.3,45.37,427
20131201|2013-07-16 20:30,17,45.37,45.52,45.31,45.52,179
20131201|2013-07-16 21:00,17,45.52,45.53,45.49,45.51,70
20131201|2013-07-16 21:30,17,45.51,45.61,45.51,45.6,366
20131201|2013-07-16 22:00,17,45.61,45.72,45.59,45.59,552
20131201|2013-07-16 22:30,17,45.59,45.6,45.56,45.6,106
20131201|2013-07-16 23:00,17,45.57,45.61,45.57,45.58,54
20131201|2013-07-16 23:30,17,45.6,45.61,45.58,45.6,58
20131201|2013-07-17 00:00,17,45.59,45.66,45.59,45.65,82
20131201|2013-07-17 00:30,17,45.66,45.66,45.54,45.56,176
20131201|2013-07-17 01:00,17,45.54,45.55,45.5,45.51,120
20131201|2013-07-17 01:30,17,45.5,45.52,45.48,45.49,303
20131201|2013-07-17 02:00,17,45.49,45.51,45.47,45.47,300
20131201|2013-07-17 02:30,17,45.47,45.49,45.45,45.45,339
20131201|2013-07-17 03:00,17,45.45,45.49,45.45,45.46,447
20131201|2013-07-17 03:30,17,45.47,45.47,45.31,45.37,782
20131201|2013-07-17 04:00,17,45.37,45.4,45.28,45.28,239
20131201|2013-07-17 04:30,17,45.28,45.4,45.28,45.39,184
20131201|2013-07-17 05:00,17,45.39,45.4,45.31,45.34,298
20131201|2013-07-17 05:30,17,45.33,45.44,45.33,45.39,200
20131201|2013-07-17 06:00,17,45.39,45.44,45.31,45.38,206
20131201|2013-07-17 06:30,17,45.41,45.41,45.33,45.39,293
20131201|2013-07-17 07:00,17,45.38,45.41,45.29,45.3,403
20131201|2013-07-17 07:30,17,45.29,45.3,45.25,45.27,592
20131201|2013-07-17 08:30,17,45.37,45.37,45.25,45.28,2943
20131201|2013-07-17 09:00,17,45.28,45.38,45.27,45.34,1403
20131201|2013-07-17 09:30,17,45.33,45.46,45.28,45.28,2575
20131201|2013-07-17 10:00,17,45.28,45.33,45.2,45.21,2803
20131201|2013-07-17 10:30,17,45.21,45.44,45.2,45.29,2730
20131201|2013-07-17 11:00,17,45.28,45.36,45.22,45.22,2397
20131201|2013-07-17 11:30,17,45.21,45.38,45.2,45.35,2465
20131201|2013-07-17 12:00,17,45.36,45.52,45.33,45.47,1854
20131201|2013-07-17 12:30,17,45.47,45.63,45.46,45.56,2889
20131201|2013-07-17 13:00,17,45.57,45.6,45.44,45.47,2190
20131201|2013-07-17 19:00,18,45.53,45.59,45.18,45.22,973
20131201|2013-07-17 19:30,18,45.21,45.36,45.2,45.35,230
20131201|2013-07-17 20:00,18,45.35,45.38,45.32,45.36,314
20131201|2013-07-17 20:30,18,45.39,45.42,45.36,45.36,209
20131201|2013-07-17 21:00,18,45.36,45.38,45.33,45.33,119
20131201|2013-07-17 21:30,18,45.33,45.36,45.32,45.35,54
20131201|2013-07-17 22:00,18,45.36,45.5,45.36,45.5,200
20131201|2013-07-17 22:30,18,45.51,45.54,45.5,45.5,38
20131201|2013-07-17 23:00,18,45.51,45.53,45.51,45.52,38
20131201|2013-07-17 23:30,18,45.51,45.59,45.51,45.58,55
20131201|2013-07-18 00:00,18,45.58,45.63,45.58,45.63,96
20131201|2013-07-18 00:30,18,45.63,45.65,45.52,45.59,620
20131201|2013-07-18 01:00,18,45.56,45.58,45.52,45.57,91
20131201|2013-07-18 01:30,18,45.58,45.7,45.57,45.64,540
20131201|2013-07-18 02:00,18,45.64,45.66,45.57,45.58,166
20131201|2013-07-18 02:30,18,45.6,45.68,45.58,45.64,373
20131201|2013-07-18 03:00,18,45.64,45.66,45.61,45.65,256
20131201|2013-07-18 03:30,18,45.64,45.66,45.64,45.64,145
20131201|2013-07-18 04:00,18,45.66,45.66,45.64,45.64,171
20131201|2013-07-18 04:30,18,45.64,45.65,45.59,45.61,217
20131201|2013-07-18 05:00,18,45.6,45.66,45.57,45.59,422
20131201|2013-07-18 05:30,18,45.58,45.59,45.56,45.58,104
20131201|2013-07-18 06:00,18,45.58,45.61,45.57,45.61,193
20131201|2013-07-18 06:30,18,45.62,45.67,45.62,45.65,213
20131201|2013-07-18 07:00,18,45.65,45.66,45.62,45.65,544
20131201|2013-07-18 07:30,18,45.65,45.67,45.61,45.65,288
20131201|2013-07-18 08:30,18,45.6,45.64,45.44,45.5,2728
20131201|2013-07-18 09:00,18,45.51,45.56,45.41,45.52,1672
20131201|2013-07-18 09:30,18,45.5,45.54,45.41,45.48,3280
20131201|2013-07-18 10:00,18,45.47,45.6,45.44,45.48,2311
20131201|2013-07-18 10:30,18,45.48,45.57,45.43,45.44,1426
20131201|2013-07-18 11:00,18,45.43,45.52,45.42,45.49,1247
20131201|2013-07-18 11:30,18,45.49,45.49,45.42,45.43,848
20131201|2013-07-18 12:00,18,45.43,45.44,45.25,45.27,1436
20131201|2013-07-18 12:30,18,45.27,45.27,45.1,45.21,3906
20131201|2013-07-18 13:00,18,45.21,45.5,45.21,45.48,3326
20131201|2013-07-18 19:00,19,45.51,45.56,45.47,45.49,422
20131201|2013-07-18 19:30,19,45.49,45.55,45.49,45.55,92
20131201|2013-07-18 20:00,19,45.55,45.59,45.41,45.45,362
20131201|2013-07-18 20:30,19,45.44,45.46,45.4,45.4,113
20131201|2013-07-18 21:00,19,45.41,45.48,45.41,45.45,71
20131201|2013-07-18 21:30,19,45.47,45.47,45.35,45.37,229
20131201|2013-07-18 22:00,19,45.36,45.4,45.36,45.37,96
20131201|2013-07-18 22:30,19,45.39,45.41,45.37,45.41,48
20131201|2013-07-18 23:00,19,45.41,45.43,45.4,45.41,28
20131201|2013-07-18 23:30,19,45.41,45.42,45.41,45.42,15
20131201|2013-07-19 00:00,19,45.43,45.43,45.39,45.4,56
20131201|2013-07-19 00:30,19,45.39,45.46,45.38,45.44,77
20131201|2013-07-19 01:00,19,45.46,45.53,45.43,45.51,312
20131201|2013-07-19 01:30,19,45.5,45.51,45.38,45.41,487
20131201|2013-07-19 02:00,19,45.41,45.45,45.4,45.42,314
20131201|2013-07-19 02:30,19,45.41,45.49,45.4,45.41,126
20131201|2013-07-19 03:00,19,45.44,45.48,45.44,45.46,184
20131201|2013-07-19 03:30,19,45.46,45.51,45.4,45.43,376
20131201|2013-07-19 04:00,19,45.43,45.45,45.4,45.45,122
20131201|2013-07-19 04:30,19,45.44,45.47,45.41,45.44,169
20131201|2013-07-19 05:00,19,45.43,45.45,45.39,45.4,333
20131201|2013-07-19 05:30,19,45.4,45.47,45.35,45.38,302
20131201|2013-07-19 06:00,19,45.41,45.5,45.41,45.5,100
20131201|2013-07-19 06:30,19,45.5,45.54,45.43,45.47,192
20131201|2013-07-19 07:00,19,45.47,45.55,45.43,45.46,256
20131201|2013-07-19 07:30,19,45.46,45.47,45.42,45.47,131
20131201|2013-07-19 08:30,19,45.44,45.52,45.4,45.42,2477
20131201|2013-07-19 09:00,19,45.42,45.53,45.38,45.4,1634
20131201|2013-07-19 09:30,19,45.41,45.48,45.39,45.43,1663
20131201|2013-07-19 10:00,19,45.43,45.54,45.41,45.54,1667
20131201|2013-07-19 10:30,19,45.53,45.55,45.35,45.4,1723
20131201|2013-07-19 11:00,19,45.4,45.43,45.28,45.33,2137
20131201|2013-07-19 11:30,19,45.33,45.35,45.2,45.2,1895
20131201|2013-07-19 12:00,19,45.21,45.4,45.19,45.38,1773
20131201|2013-07-19 12:30,19,45.39,45.42,45.32,45.32,960
20131201|2013-07-19 13:00,19,45.32,45.35,45.27,45.32,1373
20131201|2013-07-21 19:00,22,45.3,45.41,45.17,45.28,780
20131201|2013-07-21 19:30,22,45.29,45.38,45.29,45.36,131
20131201|2013-07-21 20:00,22,45.34,45.37,45.26,45.32,181
20131201|2013-07-21 20:30,22,45.32,45.34,45.25,45.32,287
20131201|2013-07-21 21:00,22,45.31,45.38,45.31,45.36,162
20131201|2013-07-21 21:30,22,45.37,45.4,45.32,45.32,105
20131201|2013-07-21 22:00,22,45.34,45.38,45.32,45.33,99
20131201|2013-07-21 22:30,22,45.32,45.32,45.31,45.32,16
20131201|2013-07-21 23:00,22,45.31,45.35,45.31,45.35,29
20131201|2013-07-21 23:30,22,45.35,45.37,45.35,45.37,17
20131201|2013-07-22 00:00,22,45.37,45.41,45.37,45.41,168
20131201|2013-07-22 00:30,22,45.41,45.45,45.4,45.44,572
20131201|2013-07-22 01:00,22,45.43,45.46,45.43,45.46,142
20131201|2013-07-22 01:30,22,45.46,45.47,45.41,45.46,219
20131201|2013-07-22 02:00,22,45.45,45.46,45.39,45.44,155
20131201|2013-07-22 02:30,22,45.44,45.47,45.44,45.46,40
20131201|2013-07-22 03:00,22,45.47,45.53,45.47,45.51,296
20131201|2013-07-22 03:30,22,45.51,45.68,45.5,45.61,798
20131201|2013-07-22 04:00,22,45.61,45.63,45.58,45.59,175
20131201|2013-07-22 04:30,22,45.59,45.61,45.54,45.55,168
20131201|2013-07-22 05:00,22,45.56,45.59,45.54,45.59,143
20131201|2013-07-22 05:30,22,45.59,45.6,45.49,45.53,332
20131201|2013-07-22 06:00,22,45.52,45.58,45.5,45.58,172
20131201|2013-07-22 06:30,22,45.57,45.59,45.5,45.53,102
20131201|2013-07-22 07:00,22,45.53,45.54,45.48,45.49,167
20131201|2013-07-22 07:30,22,45.48,45.5,45.46,45.48,94
20131201|2013-07-22 08:30,22,45.43,45.46,45.31,45.36,2267
20131201|2013-07-22 09:00,22,45.37,45.43,45.32,45.39,2185
20131201|2013-07-22 09:30,22,45.38,45.59,45.32,45.33,4917
20131201|2013-07-22 10:00,22,45.33,45.35,45.15,45.26,4549
20131201|2013-07-22 10:30,22,45.25,45.26,45.17,45.17,2007
20131201|2013-07-22 11:00,22,45.17,45.49,45.15,45.47,3168
20131201|2013-07-22 11:30,22,45.48,45.55,45.47,45.55,2268
20131201|2013-07-22 12:00,22,45.55,45.56,45.43,45.44,1716
20131201|2013-07-22 12:30,22,45.44,45.54,45.3,45.35,1522
20131201|2013-07-22 13:00,22,45.34,45.5,45.25,45.38,2167
20131201|2013-07-22 19:00,23,45.3,45.31,45.15,45.18,645
20131201|2013-07-22 19:30,23,45.19,45.29,45.17,45.27,327
20131201|2013-07-22 20:00,23,45.25,45.48,45.21,45.37,926
20131201|2013-07-22 20:30,23,45.35,45.39,45.33,45.38,194
20131201|2013-07-22 21:00,23,45.39,45.41,45.39,45.41,91
20131201|2013-07-22 21:30,23,45.41,45.41,45.35,45.38,64
20131201|2013-07-22 22:00,23,45.39,45.52,45.39,45.51,344
20131201|2013-07-22 22:30,23,45.5,45.51,45.43,45.44,65
20131201|2013-07-22 23:00,23,45.45,45.52,45.41,45.51,123
20131201|2013-07-22 23:30,23,45.49,45.55,45.49,45.53,86
20131201|2013-07-23 00:00,23,45.53,45.54,45.49,45.51,125
20131201|2013-07-23 00:30,23,45.53,45.53,45.39,45.41,288
20131201|2013-07-23 01:00,23,45.41,45.43,45.35,45.4,288
20131201|2013-07-23 01:30,23,45.4,45.53,45.39,45.49,486
20131201|2013-07-23 02:00,23,45.49,45.51,45.4,45.41,141
20131201|2013-07-23 02:30,23,45.42,45.48,45.36,45.45,909
20131201|2013-07-23 03:00,23,45.45,45.46,45.25,45.27,787
20131201|2013-07-23 03:30,23,45.27,45.28,45.16,45.16,905
20131201|2013-07-23 04:00,23,45.17,45.19,45.11,45.13,818
20131201|2013-07-23 04:30,23,45.14,45.2,45.13,45.16,637
20131201|2013-07-23 05:00,23,45.16,45.2,45.15,45.16,379
20131201|2013-07-23 05:30,23,45.16,45.2,45.15,45.2,370
20131201|2013-07-23 06:00,23,45.2,45.2,45.15,45.17,118
20131201|2013-07-23 06:30,23,45.17,45.2,45.14,45.18,258
20131201|2013-07-23 07:00,23,45.19,45.21,45.17,45.19,181
20131201|2013-07-23 07:30,23,45.16,45.19,45.14,45.15,234
20131201|2013-07-23 08:30,23,45.14,45.17,44.94,45.07,6232
20131201|2013-07-23 09:00,23,45.07,45.1,44.86,44.94,3357
20131201|2013-07-23 09:30,23,44.94,44.98,44.76,44.91,5448
20131201|2013-07-23 10:00,23,44.91,44.93,44.85,44.88,2192
20131201|2013-07-23 10:30,23,44.88,44.91,44.86,44.91,1417
20131201|2013-07-23 11:00,23,44.9,44.91,44.67,44.72,2963
20131201|2013-07-23 11:30,23,44.72,44.78,44.65,44.71,3096
20131201|2013-07-23 12:00,23,44.72,44.79,44.66,44.68,1910
20131201|2013-07-23 12:30,23,44.68,44.8,44.66,44.75,1155
20131201|2013-07-23 13:00,23,44.74,44.75,44.61,44.69,2908
20131201|2013-07-23 19:00,24,44.7,44.7,44.51,44.68,577
20131201|2013-07-23 19:30,24,44.68,44.83,44.68,44.82,436
20131201|2013-07-23 20:00,24,44.82,44.89,44.8,44.89,636
20131201|2013-07-23 20:30,24,44.89,44.9,44.82,44.83,243
20131201|2013-07-23 21:00,24,44.83,44.95,44.82,44.86,775
20131201|2013-07-23 21:30,24,44.86,44.93,44.85,44.92,198
20131201|2013-07-23 22:00,24,44.91,44.93,44.8,44.87,247
20131201|2013-07-23 22:30,24,44.87,44.88,44.86,44.86,9
20131201|2013-07-23 23:00,24,44.86,44.91,44.86,44.9,61
20131201|2013-07-23 23:30,24,44.89,44.89,44.84,44.87,60
20131201|2013-07-24 00:00,24,44.87,44.88,44.87,44.87,30
20131201|2013-07-24 00:30,24,44.87,44.88,44.83,44.87,118
20131201|2013-07-24 01:00,24,44.86,44.89,44.81,44.82,132
20131201|2013-07-24 01:30,24,44.81,44.85,44.75,44.8,259
20131201|2013-07-24 02:00,24,44.78,44.83,44.75,44.75,92
20131201|2013-07-24 02:30,24,44.75,44.79,44.73,44.74,177
20131201|2013-07-24 03:00,24,44.75,44.76,44.74,44.75,45
20131201|2013-07-24 03:30,24,44.75,44.75,44.73,44.73,223
20131201|2013-07-24 04:00,24,44.73,44.78,44.71,44.73,253
20131201|2013-07-24 04:30,24,44.72,44.79,44.66,44.69,463
20131201|2013-07-24 05:00,24,44.68,44.68,44.57,44.61,597
20131201|2013-07-24 05:30,24,44.61,44.62,44.6,44.61,433
20131201|2013-07-24 06:00,24,44.63,44.65,44.58,44.61,366
20131201|2013-07-24 06:30,24,44.61,44.62,44.51,44.54,543
20131201|2013-07-24 07:00,24,44.54,44.59,44.53,44.54,433
20131201|2013-07-24 07:30,24,44.53,44.56,44.47,44.5,438
20131201|2013-07-24 08:30,24,44.52,44.68,44.37,44.39,5075
20131201|2013-07-24 09:00,24,44.37,44.4,44.04,44.12,6640
20131201|2013-07-24 09:30,24,44.13,44.22,43.89,43.98,3711
20131201|2013-07-24 10:00,24,43.97,44.12,43.89,44.07,4603
20131201|2013-07-24 10:30,24,44.07,44.27,44.07,44.19,1497
20131201|2013-07-24 11:00,24,44.19,44.24,44.08,44.09,1458
20131201|2013-07-24 11:30,24,44.1,44.19,44.06,44.07,616
20131201|2013-07-24 12:00,24,44.06,44.16,44.03,44.09,833
20131201|2013-07-24 12:30,24,44.08,44.14,43.92,43.95,1522
20131201|2013-07-24 13:00,24,43.95,44.2,43.94,44.08,2024
20131201|2013-07-24 19:00,25,44.1,44.1,43.97,44.09,457
20131201|2013-07-24 19:30,25,44.1,44.16,44.08,44.15,162
20131201|2013-07-24 20:00,25,44.15,44.33,44.14,44.27,781
20131201|2013-07-24 20:30,25,44.25,44.25,44.14,44.18,193
20131201|2013-07-24 21:00,25,44.16,44.18,44.11,44.11,75
20131201|2013-07-24 21:30,25,44.11,44.13,44.1,44.11,59
20131201|2013-07-24 22:00,25,44.1,44.1,44.08,44.08,118
20131201|2013-07-24 22:30,25,44.09,44.1,44.07,44.1,59
20131201|2013-07-24 23:00,25,44.08,44.13,44.08,44.13,39
20131201|2013-07-24 23:30,25,44.13,44.13,44.07,44.07,129
20131201|2013-07-25 00:00,25,44.07,44.08,44.05,44.08,76
20131201|2013-07-25 00:30,25,44.08,44.09,44.05,44.08,151
20131201|2013-07-25 01:00,25,44.09,44.13,44.08,44.11,230
20131201|2013-07-25 01:30,25,44.1,44.15,44.04,44.15,180
20131201|2013-07-25 02:00,25,44.13,44.13,43.93,43.98,552
20131201|2013-07-25 02:30,25,43.98,43.99,43.92,43.97,133
20131201|2013-07-25 03:00,25,43.96,43.99,43.94,43.96,105
20131201|2013-07-25 03:30,25,43.98,44.01,43.93,43.93,452
20131201|2013-07-25 04:00,25,43.92,44,43.87,43.87,427
20131201|2013-07-25 04:30,25,43.87,43.89,43.74,43.75,695
20131201|2013-07-25 05:00,25,43.75,43.76,43.58,43.61,669
20131201|2013-07-25 05:30,25,43.6,43.7,43.53,43.55,703
20131201|2013-07-25 06:00,25,43.55,43.63,43.54,43.6,326
20131201|2013-07-25 06:30,25,43.6,43.68,43.51,43.55,590
20131201|2013-07-25 07:00,25,43.55,43.69,43.51,43.59,1245
20131201|2013-07-25 07:30,25,43.6,43.68,43.55,43.67,279
20131201|2013-07-25 08:30,25,43.65,43.81,43.6,43.77,5049
20131201|2013-07-25 09:00,25,43.77,43.77,43.63,43.67,2164
20131201|2013-07-25 09:30,25,43.67,43.91,43.62,43.87,6562
20131201|2013-07-25 10:00,25,43.87,43.9,43.78,43.89,2994
20131201|2013-07-25 10:30,25,43.9,43.93,43.68,43.73,2841
20131201|2013-07-25 11:00,25,43.73,43.85,43.67,43.85,3230
20131201|2013-07-25 11:30,25,43.83,44,43.81,43.93,2390
20131201|2013-07-25 12:00,25,43.93,43.96,43.85,43.88,1349
20131201|2013-07-25 12:30,25,43.88,43.96,43.85,43.87,1027
20131201|2013-07-25 13:00,25,43.87,43.91,43.78,43.8,1463
20131201|2013-07-25 19:00,26,43.81,43.89,43.79,43.8,367
20131201|2013-07-25 19:30,26,43.8,43.87,43.75,43.86,208
20131201|2013-07-25 20:00,26,43.87,43.99,43.8,43.82,692
20131201|2013-07-25 20:30,26,43.81,43.81,43.54,43.66,470
20131201|2013-07-25 21:00,26,43.66,43.67,43.52,43.6,680
20131201|2013-07-25 21:30,26,43.6,43.6,43.43,43.47,503
20131201|2013-07-25 22:00,26,43.48,43.58,43.47,43.58,133
20131201|2013-07-25 22:30,26,43.58,43.58,43.55,43.57,80
20131201|2013-07-25 23:00,26,43.55,43.59,43.55,43.59,79
20131201|2013-07-25 23:30,26,43.59,43.62,43.58,43.62,78
20131201|2013-07-26 00:00,26,43.62,43.69,43.62,43.67,208
20131201|2013-07-26 00:30,26,43.67,43.71,43.61,43.62,287
20131201|2013-07-26 01:00,26,43.6,43.63,43.35,43.43,943
20131201|2013-07-26 01:30,26,43.43,43.51,43.35,43.51,709
20131201|2013-07-26 02:00,26,43.52,43.53,43.4,43.44,339
20131201|2013-07-26 02:30,26,43.45,43.6,43.45,43.55,287
20131201|2013-07-26 03:00,26,43.55,43.65,43.55,43.59,374
20131201|2013-07-26 03:30,26,43.59,43.6,43.48,43.5,486
20131201|2013-07-26 04:00,26,43.5,43.63,43.42,43.63,904
20131201|2013-07-26 04:30,26,43.64,43.78,43.54,43.63,1169
20131201|2013-07-26 05:00,26,43.62,43.62,43.48,43.48,304
20131201|2013-07-26 05:30,26,43.48,43.59,43.4,43.54,437
20131201|2013-07-26 06:00,26,43.53,43.61,43.5,43.56,302
20131201|2013-07-26 06:30,26,43.55,43.6,43.48,43.54,470
20131201|2013-07-26 07:00,26,43.54,43.59,43.41,43.55,1000
20131201|2013-07-26 07:30,26,43.58,43.62,43.58,43.58,193
20131201|2013-07-26 08:30,26,43.58,43.7,43.5,43.56,3497
20131201|2013-07-26 09:00,26,43.55,43.8,43.54,43.7,2674
20131201|2013-07-26 09:30,26,43.69,43.78,43.68,43.73,1926
20131201|2013-07-26 10:00,26,43.72,43.78,43.66,43.72,1736
20131201|2013-07-26 10:30,26,43.73,43.73,43.63,43.71,1250
20131201|2013-07-26 11:00,26,43.71,43.78,43.54,43.61,1870
20131201|2013-07-26 11:30,26,43.62,43.7,43.57,43.58,718
20131201|2013-07-26 12:00,26,43.57,43.74,43.56,43.67,1089
20131201|2013-07-26 12:30,26,43.68,43.69,43.56,43.61,1344
20131201|2013-07-26 13:00,26,43.6,43.8,43.56,43.77,2871
20131201|2013-07-28 19:00,29,43.73,43.77,43.63,43.69,492
20131201|2013-07-28 19:30,29,43.68,43.68,43.61,43.64,210
20131201|2013-07-28 20:00,29,43.62,43.65,43.44,43.5,524
20131201|2013-07-28 20:30,29,43.5,43.54,43.45,43.51,395
20131201|2013-07-28 21:00,29,43.48,43.56,43.45,43.48,305
20131201|2013-07-28 21:30,29,43.48,43.53,43.45,43.51,216
20131201|2013-07-28 22:00,29,43.52,43.53,43.47,43.49,163
20131201|2013-07-28 22:30,29,43.48,43.5,43.48,43.48,58
20131201|2013-07-28 23:00,29,43.48,43.5,43.48,43.5,6
20131201|2013-07-28 23:30,29,43.48,43.48,43.48,43.48,3
20131201|2013-07-29 00:00,29,43.49,43.5,43.49,43.5,14
20131201|2013-07-29 00:30,29,43.48,43.51,43.45,43.51,88
20131201|2013-07-29 01:00,29,43.5,43.51,43.45,43.47,74
20131201|2013-07-29 01:30,29,43.51,43.55,43.48,43.49,173
20131201|2013-07-29 02:00,29,43.49,43.55,43.49,43.53,93
20131201|2013-07-29 02:30,29,43.53,43.61,43.5,43.61,129
20131201|2013-07-29 03:00,29,43.61,43.62,43.5,43.55,118
20131201|2013-07-29 03:30,29,43.55,43.57,43.54,43.54,116
20131201|2013-07-29 04:00,29,43.55,43.58,43.49,43.49,287
20131201|2013-07-29 04:30,29,43.48,43.52,43.37,43.42,621
20131201|2013-07-29 05:00,29,43.42,43.47,43.31,43.43,618
20131201|2013-07-29 05:30,29,43.43,43.49,43.41,43.49,205
20131201|2013-07-29 06:00,29,43.5,43.6,43.5,43.57,160
20131201|2013-07-29 06:30,29,43.58,43.59,43.47,43.51,245
20131201|2013-07-29 07:00,29,43.5,43.58,43.5,43.53,584
20131201|2013-07-29 07:30,29,43.53,43.55,43.49,43.49,166
20131201|2013-07-29 08:30,29,43.49,43.58,43.29,43.29,4413
20131201|2013-07-29 09:00,29,43.29,43.34,43.15,43.34,3522
20131201|2013-07-29 09:30,29,43.34,43.34,43.05,43.11,4880
20131201|2013-07-29 10:00,29,43.11,43.14,42.9,42.94,3869
20131201|2013-07-29 10:30,29,42.95,42.99,42.73,42.81,3249
20131201|2013-07-29 11:00,29,42.8,42.9,42.75,42.85,2322
20131201|2013-07-29 11:30,29,42.86,42.91,42.75,42.76,1337
20131201|2013-07-29 12:00,29,42.77,42.89,42.73,42.87,1630
20131201|2013-07-29 12:30,29,42.87,42.89,42.68,42.77,3455
20131201|2013-07-29 13:00,29,42.77,42.97,42.73,42.81,3924
20131201|2013-07-29 19:00,30,42.96,43.02,42.79,42.96,694
20131201|2013-07-29 19:30,30,42.97,42.97,42.85,42.85,173
20131201|2013-07-29 20:00,30,42.88,42.95,42.74,42.74,554
20131201|2013-07-29 20:30,30,42.75,42.82,42.7,42.81,280
20131201|2013-07-29 21:00,30,42.79,42.79,42.74,42.75,96
20131201|2013-07-29 21:30,30,42.77,42.78,42.69,42.75,178
20131201|2013-07-29 22:00,30,42.74,42.87,42.73,42.83,250
20131201|2013-07-29 22:30,30,42.85,42.9,42.83,42.88,151
20131201|2013-07-29 23:00,30,42.88,42.91,42.88,42.89,51
20131201|2013-07-29 23:30,30,42.89,42.9,42.88,42.89,152
20131201|2013-07-30 00:00,30,42.89,42.9,42.87,42.88,81
20131201|2013-07-30 00:30,30,42.88,42.93,42.85,42.86,184
20131201|2013-07-30 01:00,30,42.86,42.96,42.81,42.95,683
20131201|2013-07-30 01:30,30,42.95,43.06,42.95,43.05,1043
20131201|2013-07-30 02:00,30,43.05,43.14,43.02,43.06,472
20131201|2013-07-30 02:30,30,43.05,43.18,43.01,43.12,322
20131201|2013-07-30 03:00,30,43.15,43.2,43.12,43.12,348
20131201|2013-07-30 03:30,30,43.12,43.19,43,43.01,746
20131201|2013-07-30 04:00,30,43.01,43.12,43.01,43.03,525
20131201|2013-07-30 04:30,30,43.04,43.09,42.95,43.05,482
20131201|2013-07-30 05:00,30,43.03,43.04,42.93,42.98,246
20131201|2013-07-30 05:30,30,42.97,42.98,42.94,42.98,125
20131201|2013-07-30 06:00,30,42.96,43.02,42.95,42.98,145
20131201|2013-07-30 06:30,30,42.98,43,42.94,42.94,307
20131201|2013-07-30 07:00,30,42.96,43.08,42.95,43,249
20131201|2013-07-30 07:30,30,43,43.05,42.99,43,110
20131201|2013-07-30 08:30,30,42.98,43.06,42.89,42.9,4047
20131201|2013-07-30 09:00,30,42.91,42.93,42.84,42.91,1269
20131201|2013-07-30 09:30,30,42.91,43,42.84,42.96,2785
20131201|2013-07-30 10:00,30,42.96,42.99,42.81,42.89,1502
20131201|2013-07-30 10:30,30,42.9,43.08,42.9,43.01,2586
20131201|2013-07-30 11:00,30,43.01,43.08,42.91,43,2265
20131201|2013-07-30 11:30,30,43,43.03,42.85,42.87,1333
20131201|2013-07-30 12:00,30,42.88,42.89,42.75,42.76,1721
20131201|2013-07-30 12:30,30,42.76,42.79,42.65,42.66,2671
20131201|2013-07-30 13:00,30,42.67,42.76,42.62,42.65,2275
20131201|2013-07-30 19:00,31,42.74,42.76,42.64,42.67,341
20131201|2013-07-30 19:30,31,42.66,42.67,42.63,42.66,276
20131201|2013-07-30 20:00,31,42.67,43,42.67,42.97,1598
20131201|2013-07-30 20:30,31,42.97,43.04,42.96,43.03,564
20131201|2013-07-30 21:00,31,43.04,43.04,42.98,43.03,205
20131201|2013-07-30 21:30,31,43.03,43.14,43.01,43.13,607
20131201|2013-07-30 22:00,31,43.12,43.14,43.07,43.08,215
20131201|2013-07-30 22:30,31,43.08,43.09,43.07,43.07,53
20131201|2013-07-30 23:00,31,43.07,43.07,43.03,43.06,163
20131201|2013-07-30 23:30,31,43.04,43.04,43,43.03,103
20131201|2013-07-31 00:00,31,43.03,43.05,43.03,43.05,13
20131201|2013-07-31 00:30,31,43.04,43.06,43.01,43.03,168
20131201|2013-07-31 01:00,31,43.02,43.03,42.97,43.02,79
20131201|2013-07-31 01:30,31,43.01,43.11,42.94,43.07,704
20131201|2013-07-31 02:00,31,43.09,43.09,42.98,42.99,207
20131201|2013-07-31 02:30,31,42.99,43.03,42.98,43,190
20131201|2013-07-31 03:00,31,43.02,43.05,43,43.03,194
20131201|2013-07-31 03:30,31,43.02,43.13,43.01,43.06,656
20131201|2013-07-31 04:00,31,43.06,43.08,43.03,43.03,165
20131201|2013-07-31 04:30,31,43.04,43.06,43.02,43.03,97
20131201|2013-07-31 05:00,31,43.03,43.04,42.95,42.99,290
20131201|2013-07-31 05:30,31,42.99,43.01,42.96,42.97,138
20131201|2013-07-31 06:00,31,42.97,42.98,42.95,42.95,260
20131201|2013-07-31 06:30,31,42.95,42.96,42.94,42.96,150
20131201|2013-07-31 07:00,31,42.96,42.96,42.89,42.94,373
20131201|2013-07-31 07:30,31,42.92,43.03,42.92,43.03,360
20131201|2013-07-31 08:30,31,42.92,43.01,42.76,42.93,4628
20131201|2013-07-31 09:00,31,42.94,42.96,42.77,42.82,2186
20131201|2013-07-31 09:30,31,42.82,42.88,42.79,42.81,2492
20131201|2013-07-31 10:00,31,42.81,42.88,42.7,42.72,3151
20131201|2013-07-31 10:30,31,42.73,42.9,42.71,42.74,2217
20131201|2013-07-31 11:00,31,42.73,42.75,42.66,42.7,1928
20131201|2013-07-31 11:30,31,42.71,42.75,42.66,42.66,1626
20131201|2013-07-31 12:00,31,42.66,42.75,42.66,42.74,1033
20131201|2013-07-31 12:30,31,42.73,42.8,42.69,42.73,2208
20131201|2013-07-31 13:00,31,42.74,42.75,42.59,42.66,5388
20131201|2013-07-31 19:00,1,42.71,42.71,42.64,42.69,536
20131201|2013-07-31 19:30,1,42.69,42.73,42.66,42.73,87
20131201|2013-07-31 20:00,1,42.71,42.84,42.68,42.83,513
20131201|2013-07-31 20:30,1,42.82,42.84,42.79,42.84,150
20131201|2013-07-31 21:00,1,42.84,42.9,42.83,42.86,322
20131201|2013-07-31 21:30,1,42.86,42.9,42.86,42.9,295
20131201|2013-07-31 22:00,1,42.89,42.9,42.76,42.83,227
20131201|2013-07-31 22:30,1,42.8,42.8,42.8,42.8,14
20131201|2013-07-31 23:00,1,42.81,42.83,42.76,42.77,113
20131201|2013-07-31 23:30,1,42.78,42.81,42.77,42.77,38
20131201|2013-08-01 00:00,1,42.76,42.8,42.76,42.76,69
20131201|2013-08-01 00:30,1,42.77,42.81,42.76,42.8,216
20131201|2013-08-01 01:00,1,42.81,42.86,42.78,42.84,298
20131201|2013-08-01 01:30,1,42.84,42.85,42.84,42.84,98
20131201|2013-08-01 02:00,1,42.84,42.87,42.82,42.85,126
20131201|2013-08-01 02:30,1,42.85,42.87,42.83,42.85,244
20131201|2013-08-01 03:00,1,42.83,42.88,42.76,42.85,310
20131201|2013-08-01 03:30,1,42.84,42.87,42.78,42.78,181
20131201|2013-08-01 04:00,1,42.78,42.87,42.77,42.77,338
20131201|2013-08-01 04:30,1,42.77,42.84,42.73,42.8,438
20131201|2013-08-01 05:00,1,42.8,42.85,42.8,42.82,328
20131201|2013-08-01 05:30,1,42.82,42.97,42.8,42.96,769
20131201|2013-08-01 06:00,1,42.96,43.23,42.96,43.15,1821
20131201|2013-08-01 06:30,1,43.15,43.29,43.13,43.27,828
20131201|2013-08-01 07:00,1,43.27,43.29,43.14,43.14,526
20131201|2013-08-01 07:30,1,43.14,43.14,42.95,43.05,850
20131201|2013-08-01 08:30,1,43.06,43.25,43.05,43.17,3906
20131201|2013-08-01 09:00,1,43.17,43.24,42.89,42.92,4819
20131201|2013-08-01 09:30,1,42.92,43,42.85,42.85,3858
20131201|2013-08-01 10:00,1,42.86,42.91,42.81,42.88,2680
20131201|2013-08-01 10:30,1,42.89,43.14,42.89,43.09,2230
20131201|2013-08-01 11:00,1,43.09,43.09,42.93,42.96,2316
20131201|2013-08-01 11:30,1,42.95,42.99,42.9,42.96,1164
20131201|2013-08-01 12:00,1,42.97,43.05,42.9,43.01,879
20131201|2013-08-01 12:30,1,43.01,43.01,42.9,42.99,1386
20131201|2013-08-01 13:00,1,43,43,42.89,42.96,1617
20131201|2013-08-01 19:00,2,43.04,43.04,42.92,42.93,197
20131201|2013-08-01 19:30,2,42.93,42.96,42.9,42.94,117
20131201|2013-08-01 20:00,2,42.93,42.97,42.89,42.9,398
20131201|2013-08-01 20:30,2,42.9,42.95,42.9,42.9,129
20131201|2013-08-01 21:00,2,42.93,42.97,42.9,42.97,151
20131201|2013-08-01 21:30,2,42.97,42.98,42.9,42.91,393
20131201|2013-08-01 22:00,2,42.92,43.04,42.9,43.02,80
20131201|2013-08-01 22:30,2,43.03,43.09,43.01,43.04,49
20131201|2013-08-01 23:00,2,43.04,43.18,43.04,43.16,345
20131201|2013-08-01 23:30,2,43.18,43.18,43.15,43.16,47
20131201|2013-08-02 00:00,2,43.17,43.19,43.17,43.17,80
20131201|2013-08-02 00:30,2,43.15,43.18,43.05,43.18,195
20131201|2013-08-02 01:00,2,43.16,43.21,43.16,43.19,260
20131201|2013-08-02 01:30,2,43.19,43.2,43.12,43.13,324
20131201|2013-08-02 02:00,2,43.12,43.15,43.12,43.14,253
20131201|2013-08-02 02:30,2,43.14,43.14,43.06,43.07,570
20131201|2013-08-02 03:00,2,43.07,43.11,43.06,43.06,196
20131201|2013-08-02 03:30,2,43.06,43.06,43,43.03,292
20131201|2013-08-02 04:00,2,43.01,43.03,42.95,42.99,424
20131201|2013-08-02 04:30,2,43,43.01,42.94,42.94,239
20131201|2013-08-02 05:00,2,42.94,43.01,42.92,43.01,200
20131201|2013-08-02 05:30,2,43,43.06,42.98,43.03,269
20131201|2013-08-02 06:00,2,43.02,43.02,42.95,42.98,191
20131201|2013-08-02 06:30,2,42.98,43.1,42.97,43.06,285
20131201|2013-08-02 07:00,2,43.09,43.11,43,43.02,602
20131201|2013-08-02 07:30,2,43.02,43.14,43.02,43.08,380
20131201|2013-08-02 08:30,2,43.1,43.25,42.93,43,6208
20131201|2013-08-02 09:00,2,43,43.16,43,43.08,1541
20131201|2013-08-02 09:30,2,43.07,43.2,43.02,43.16,3104
20131201|2013-08-02 10:00,2,43.16,43.19,43.06,43.08,2374
20131201|2013-08-02 10:30,2,43.07,43.14,42.88,42.94,3576
20131201|2013-08-02 11:00,2,42.94,42.97,42.75,42.78,3236
20131201|2013-08-02 11:30,2,42.79,42.79,42.72,42.76,1879
20131201|2013-08-02 12:00,2,42.75,42.79,42.71,42.74,894
20131201|2013-08-02 12:30,2,42.75,42.75,42.49,42.56,4843
20131201|2013-08-02 13:00,2,42.57,42.87,42.54,42.84,3304
20131201|2013-08-04 19:00,5,42.65,42.87,42.65,42.68,677
20131201|2013-08-04 19:30,5,42.7,42.8,42.66,42.79,273
20131201|2013-08-04 20:00,5,42.81,42.83,42.71,42.76,389
20131201|2013-08-04 20:30,5,42.76,42.89,42.75,42.84,139
20131201|2013-08-04 21:00,5,42.87,42.89,42.76,42.77,88
20131201|2013-08-04 21:30,5,42.76,42.78,42.74,42.77,151
20131201|2013-08-04 22:00,5,42.76,42.78,42.72,42.73,95
20131201|2013-08-04 22:30,5,42.73,42.77,42.73,42.77,41
20131201|2013-08-04 23:00,5,42.77,42.8,42.77,42.77,20
20131201|2013-08-04 23:30,5,42.75,42.75,42.75,42.75,5
20131201|2013-08-05 00:00,5,42.76,42.83,42.76,42.79,83
20131201|2013-08-05 00:30,5,42.79,42.9,42.76,42.8,487
20131201|2013-08-05 01:00,5,42.82,42.89,42.82,42.89,136
20131201|2013-08-05 01:30,5,42.88,42.88,42.83,42.84,153
20131201|2013-08-05 02:00,5,42.83,42.85,42.82,42.84,52
20131201|2013-08-05 02:30,5,42.83,42.86,42.78,42.82,189
20131201|2013-08-05 03:00,5,42.82,42.85,42.75,42.85,214
20131201|2013-08-05 03:30,5,42.84,42.85,42.76,42.76,133
20131201|2013-08-05 04:00,5,42.76,42.79,42.75,42.78,157
20131201|2013-08-05 04:30,5,42.79,42.79,42.69,42.75,111
20131201|2013-08-05 05:00,5,42.76,42.82,42.75,42.81,125
20131201|2013-08-05 05:30,5,42.81,42.81,42.77,42.79,38
20131201|2013-08-05 06:00,5,42.78,42.84,42.74,42.74,188
20131201|2013-08-05 06:30,5,42.77,42.79,42.56,42.57,581
20131201|2013-08-05 07:00,5,42.57,42.61,42.46,42.56,741
20131201|2013-08-05 07:30,5,42.54,42.74,42.54,42.74,195
20131201|2013-08-05 08:30,5,42.65,42.9,42.65,42.8,3499
20131201|2013-08-05 09:00,5,42.8,42.98,42.73,42.98,2475
20131201|2013-08-05 09:30,5,42.98,43.22,42.95,43.22,4376
20131201|2013-08-05 10:00,5,43.22,43.29,43.09,43.14,2753
20131201|2013-08-05 10:30,5,43.15,43.24,43.08,43.14,2362
20131201|2013-08-05 11:00,5,43.14,43.22,43.1,43.18,1967
20131201|2013-08-05 11:30,5,43.18,43.25,43.15,43.24,1299
20131201|2013-08-05 12:00,5,43.25,43.25,43.1,43.17,749
20131201|2013-08-05 12:30,5,43.17,43.25,43.15,43.19,875
20131201|2013-08-05 13:00,5,43.19,43.26,43.08,43.25,1889
20131201|2013-08-05 19:00,6,43.2,43.29,43.16,43.21,323
20131201|2013-08-05 19:30,6,43.2,43.22,43.15,43.16,236
20131201|2013-08-05 20:00,6,43.16,43.17,43.06,43.09,330
20131201|2013-08-05 20:30,6,43.09,43.16,43.09,43.09,87
20131201|2013-08-05 21:00,6,43.09,43.16,43.09,43.12,96
20131201|2013-08-05 21:30,6,43.14,43.15,43.09,43.1,94
20131201|2013-08-05 22:00,6,43.09,43.27,43.09,43.25,136
20131201|2013-08-05 22:30,6,43.22,43.26,43.19,43.23,29
20131201|2013-08-05 23:00,6,43.25,43.25,43.24,43.24,2
20131201|2013-08-05 23:30,6,43.24,43.31,43.24,43.29,484
20131201|2013-08-06 00:00,6,43.3,43.31,43.28,43.29,100
20131201|2013-08-06 00:30,6,43.28,43.29,43.11,43.15,452
20131201|2013-08-06 01:00,6,43.15,43.17,43.12,43.17,146
20131201|2013-08-06 01:30,6,43.15,43.18,43.12,43.14,456
20131201|2013-08-06 02:00,6,43.15,43.18,43.03,43.08,253
20131201|2013-08-06 02:30,6,43.07,43.09,43.06,43.09,39
20131201|2013-08-06 03:00,6,43.09,43.09,43.07,43.09,138
20131201|2013-08-06 03:30,6,43.08,43.09,43.06,43.06,82
20131201|2013-08-06 04:00,6,43.05,43.18,43.04,43.13,219
20131201|2013-08-06 04:30,6,43.11,43.19,43.1,43.17,217
20131201|2013-08-06 05:00,6,43.18,43.21,43.07,43.08,183
20131201|2013-08-06 05:30,6,43.08,43.1,42.96,42.99,305
20131201|2013-08-06 06:00,6,42.98,43.08,42.96,43.07,322
20131201|2013-08-06 06:30,6,43.08,43.08,42.96,42.98,305
20131201|2013-08-06 07:00,6,42.96,43,42.94,42.99,231
20131201|2013-08-06 07:30,6,42.99,43,42.97,43,143
20131201|2013-08-06 08:30,6,43,43.03,42.88,42.93,2845
20131201|2013-08-06 09:00,6,42.94,42.95,42.85,42.85,1718
20131201|2013-08-06 09:30,6,42.85,42.95,42.85,42.88,2017
20131201|2013-08-06 10:00,6,42.88,42.94,42.79,42.79,1900
20131201|2013-08-06 10:30,6,42.8,42.8,42.67,42.7,2638
20131201|2013-08-06 11:00,6,42.7,42.7,42.57,42.58,4220
20131201|2013-08-06 11:30,6,42.58,42.62,42.48,42.52,2193
20131201|2013-08-06 12:00,6,42.52,42.59,42.4,42.51,2695
20131201|2013-08-06 12:30,6,42.52,42.55,42.47,42.55,1292
20131201|2013-08-06 13:00,6,42.55,42.62,42.53,42.6,2407
20131201|2013-08-06 19:00,7,42.59,42.75,42.55,42.75,329
20131201|2013-08-06 19:30,7,42.76,42.82,42.69,42.71,145
20131201|2013-08-06 20:00,7,42.7,42.72,42.54,42.63,247
20131201|2013-08-06 20:30,7,42.63,42.69,42.6,42.67,132
20131201|2013-08-06 21:00,7,42.67,42.68,42.57,42.6,256
20131201|2013-08-06 21:30,7,42.59,42.59,42.49,42.51,246
20131201|2013-08-06 22:00,7,42.52,42.54,42.41,42.42,341
20131201|2013-08-06 22:30,7,42.41,42.42,42.36,42.4,221
20131201|2013-08-06 23:00,7,42.4,42.47,42.38,42.41,216
20131201|2013-08-06 23:30,7,42.4,42.43,42.38,42.43,34
20131201|2013-08-07 00:00,7,42.43,42.43,42.37,42.38,74
20131201|2013-08-07 00:30,7,42.37,42.38,42.28,42.3,384
20131201|2013-08-07 01:00,7,42.29,42.41,42.28,42.37,311
20131201|2013-08-07 01:30,7,42.39,42.4,42.26,42.28,449
20131201|2013-08-07 02:00,7,42.28,42.35,42.26,42.28,369
20131201|2013-08-07 02:30,7,42.27,42.32,42.27,42.31,85
20131201|2013-08-07 03:00,7,42.31,42.34,42.27,42.31,68
20131201|2013-08-07 03:30,7,42.31,42.32,42.25,42.27,301
20131201|2013-08-07 04:00,7,42.27,42.27,42.23,42.23,326
20131201|2013-08-07 04:30,7,42.23,42.27,42.19,42.26,443
20131201|2013-08-07 05:00,7,42.25,42.33,42.24,42.31,536
20131201|2013-08-07 05:30,7,42.31,42.35,42.2,42.3,751
20131201|2013-08-07 06:00,7,42.33,42.33,42.25,42.3,87
20131201|2013-08-07 06:30,7,42.3,42.35,42.28,42.29,203
20131201|2013-08-07 07:00,7,42.29,42.4,42.27,42.34,334
20131201|2013-08-07 07:30,7,42.35,42.39,42.33,42.35,203
20131201|2013-08-07 08:30,7,42.36,42.53,42.31,42.33,3095
20131201|2013-08-07 09:00,7,42.34,42.46,42.3,42.45,2112
20131201|2013-08-07 09:30,7,42.45,42.48,42.21,42.25,2591
20131201|2013-08-07 10:00,7,42.25,42.26,42.2,42.2,1250
20131201|2013-08-07 10:30,7,42.2,42.29,42.19,42.22,1646
20131201|2013-08-07 11:00,7,42.22,42.36,42.2,42.31,1577
20131201|2013-08-07 11:30,7,42.31,42.34,42.21,42.23,1233
20131201|2013-08-07 12:00,7,42.23,42.24,42.11,42.15,2057
20131201|2013-08-07 12:30,7,42.15,42.18,42.1,42.16,1220
20131201|2013-08-07 13:00,7,42.16,42.19,42.06,42.06,3152
20131201|2013-08-07 19:00,8,42.11,42.15,42.1,42.14,204
20131201|2013-08-07 19:30,8,42.15,42.16,42.14,42.15,105
20131201|2013-08-07 20:00,8,42.15,42.28,42.14,42.27,426
20131201|2013-08-07 20:30,8,42.25,42.29,42.19,42.2,127
20131201|2013-08-07 21:00,8,42.2,42.25,42.17,42.18,138
20131201|2013-08-07 21:30,8,42.18,42.2,42.16,42.18,46
20131201|2013-08-07 22:00,8,42.17,42.18,42.13,42.16,244
20131201|2013-08-07 22:30,8,42.17,42.2,42.17,42.18,63
20131201|2013-08-07 23:00,8,42.18,42.18,42.16,42.16,16
20131201|2013-08-07 23:30,8,42.17,42.18,42.15,42.16,32
20131201|2013-08-08 00:00,8,42.16,42.21,42.16,42.2,54
20131201|2013-08-08 00:30,8,42.19,42.2,42.1,42.14,105
20131201|2013-08-08 01:00,8,42.14,42.14,42.11,42.11,63
20131201|2013-08-08 01:30,8,42.12,42.24,42.11,42.2,382
20131201|2013-08-08 02:00,8,42.21,42.26,42.21,42.23,108
20131201|2013-08-08 02:30,8,42.23,42.25,42.22,42.23,91
20131201|2013-08-08 03:00,8,42.23,42.28,42.2,42.26,89
20131201|2013-08-08 03:30,8,42.25,42.25,42.22,42.22,106
20131201|2013-08-08 04:00,8,42.2,42.29,42.18,42.28,171
20131201|2013-08-08 04:30,8,42.28,42.3,42.26,42.28,265
20131201|2013-08-08 05:00,8,42.28,42.31,42.28,42.3,83
20131201|2013-08-08 05:30,8,42.29,42.33,42.26,42.32,128
20131201|2013-08-08 06:00,8,42.33,42.35,42.31,42.34,306
20131201|2013-08-08 06:30,8,42.34,42.37,42.3,42.36,332
20131201|2013-08-08 07:00,8,42.36,42.36,42.27,42.29,174
20131201|2013-08-08 07:30,8,42.3,42.35,42.28,42.33,108
20131201|2013-08-08 08:30,8,42.31,42.39,42.19,42.22,4806
20131201|2013-08-08 09:00,8,42.22,42.3,42.16,42.23,2910
20131201|2013-08-08 09:30,8,42.23,42.24,42.08,42.15,2867
20131201|2013-08-08 10:00,8,42.16,42.17,42.04,42.11,1815
20131201|2013-08-08 10:30,8,42.12,42.21,42.07,42.21,1796
20131201|2013-08-08 11:00,8,42.2,42.27,42.15,42.17,1823
20131201|2013-08-08 11:30,8,42.16,42.31,42.16,42.21,1756
20131201|2013-08-08 12:00,8,42.2,42.25,42.1,42.1,1187
20131201|2013-08-08 12:30,8,42.1,42.15,42.06,42.12,1717
20131201|2013-08-08 13:00,8,42.13,42.17,42.06,42.06,2142
20131201|2013-08-08 19:00,9,42.11,42.11,42.05,42.05,139
20131201|2013-08-08 19:30,9,42.05,42.08,41.96,42.04,276
20131201|2013-08-08 20:00,9,42.05,42.3,42.05,42.28,469
20131201|2013-08-08 20:30,9,42.29,42.32,42.2,42.29,336
20131201|2013-08-08 21:00,9,42.29,42.4,42.29,42.4,372
20131201|2013-08-08 21:30,9,42.4,42.43,42.31,42.32,169
20131201|2013-08-08 22:00,9,42.34,42.35,42.25,42.25,109
20131201|2013-08-08 22:30,9,42.25,42.25,42.23,42.23,46
20131201|2013-08-08 23:00,9,42.22,42.22,42.21,42.21,5
20131201|2013-08-08 23:30,9,42.22,42.24,42.22,42.23,7
20131201|2013-08-09 00:00,9,42.22,42.27,42.22,42.27,38
20131201|2013-08-09 00:30,9,42.27,42.29,42.22,42.23,61
20131201|2013-08-09 01:00,9,42.23,42.3,42.23,42.3,135
20131201|2013-08-09 01:30,9,42.29,42.32,42.2,42.23,230
20131201|2013-08-09 02:00,9,42.22,42.25,42.16,42.19,262
20131201|2013-08-09 02:30,9,42.19,42.25,42.16,42.18,131
20131201|2013-08-09 03:00,9,42.17,42.25,42.13,42.21,154
20131201|2013-08-09 03:30,9,42.21,42.21,42.16,42.16,41
20131201|2013-08-09 04:00,9,42.15,42.3,42.15,42.24,328
20131201|2013-08-09 04:30,9,42.25,42.28,42.23,42.28,111
20131201|2013-08-09 05:00,9,42.27,42.31,42.27,42.28,112
20131201|2013-08-09 05:30,9,42.28,42.29,42.24,42.29,181
20131201|2013-08-09 06:00,9,42.29,42.3,42.21,42.21,182
20131201|2013-08-09 06:30,9,42.21,42.22,42.14,42.14,204
20131201|2013-08-09 07:00,9,42.17,42.2,42.16,42.19,133
20131201|2013-08-09 07:30,9,42.16,42.24,42.16,42.23,123
20131201|2013-08-09 08:30,9,42.25,42.3,42.15,42.25,2032
20131201|2013-08-09 09:00,9,42.24,42.24,42.18,42.22,753
20131201|2013-08-09 09:30,9,42.21,42.24,42.18,42.22,1169
20131201|2013-08-09 10:00,9,42.22,42.22,42.05,42.08,3029
20131201|2013-08-09 10:30,9,42.07,42.07,41.92,41.99,1863
20131201|2013-08-09 11:00,9,41.98,42.07,41.97,42.03,1577
20131201|2013-08-09 11:30,9,42.04,42.08,41.97,41.97,457
20131201|2013-08-09 12:00,9,41.97,42.04,41.87,41.91,1375
20131201|2013-08-09 12:30,9,41.92,42.05,41.91,42,722
20131201|2013-08-09 13:00,9,42.01,42.04,41.85,41.86,2579
20131201|2013-08-11 19:00,12,41.97,42.08,41.93,42.05,310
20131201|2013-08-11 19:30,12,42.05,42.06,42,42,86
20131201|2013-08-11 20:00,12,42.02,42.13,42.02,42.08,301
20131201|2013-08-11 20:30,12,42.08,42.13,42.05,42.12,242
20131201|2013-08-11 21:00,12,42.12,42.13,42.05,42.06,97
20131201|2013-08-11 21:30,12,42.06,42.2,42.02,42.19,264
20131201|2013-08-11 22:00,12,42.2,42.2,42.13,42.18,139
20131201|2013-08-11 22:30,12,42.2,42.25,42.2,42.24,207
20131201|2013-08-11 23:00,12,42.24,42.25,42.22,42.24,94
20131201|2013-08-11 23:30,12,42.24,42.25,42.23,42.24,28
20131201|2013-08-12 00:00,12,42.24,42.25,42.23,42.24,37
20131201|2013-08-12 00:30,12,42.24,42.27,42.22,42.24,191
20131201|2013-08-12 01:00,12,42.23,42.29,42.23,42.25,328
20131201|2013-08-12 01:30,12,42.26,42.26,42.15,42.18,424
20131201|2013-08-12 02:00,12,42.18,42.2,42.15,42.15,376
20131201|2013-08-12 02:30,12,42.15,42.2,42.08,42.19,191
20131201|2013-08-12 03:00,12,42.17,42.29,42.11,42.24,385
20131201|2013-08-12 03:30,12,42.24,42.27,42.23,42.23,133
20131201|2013-08-12 04:00,12,42.23,42.23,42.14,42.16,230
20131201|2013-08-12 04:30,12,42.15,42.2,42.13,42.15,274
20131201|2013-08-12 05:00,12,42.14,42.2,42.12,42.15,180
20131201|2013-08-12 05:30,12,42.15,42.26,42.13,42.23,160
20131201|2013-08-12 06:00,12,42.23,42.28,42.21,42.27,129
20131201|2013-08-12 06:30,12,42.27,42.29,42.24,42.27,155
20131201|2013-08-12 07:00,12,42.27,42.32,42.25,42.31,490
20131201|2013-08-12 07:30,12,42.3,42.35,42.29,42.34,469
20131201|2013-08-12 08:30,12,42.29,42.34,42.06,42.09,3877
20131201|2013-08-12 09:00,12,42.1,42.17,42.07,42.16,1279
20131201|2013-08-12 09:30,12,42.17,42.44,42.16,42.38,6130
20131201|2013-08-12 10:00,12,42.38,42.43,42.29,42.33,2231
20131201|2013-08-12 10:30,12,42.32,42.37,42.23,42.3,2791
20131201|2013-08-12 11:00,12,42.3,42.61,42.3,42.54,9929
20131201|2013-08-12 11:30,12,42.53,42.75,42.48,42.64,5080
20131201|2013-08-12 12:00,12,42.65,42.8,42.64,42.77,2677
20131201|2013-08-12 12:30,12,42.78,42.85,42.7,42.83,2684
20131201|2013-08-12 13:00,12,42.82,42.83,42.64,42.82,3322
20131201|2013-08-12 19:00,13,42.74,42.78,42.65,42.65,435
20131201|2013-08-12 19:30,13,42.64,42.66,42.6,42.63,357
20131201|2013-08-12 20:00,13,42.65,42.97,42.65,42.96,910
20131201|2013-08-12 20:30,13,42.96,43.25,42.94,43.25,2536
20131201|2013-08-12 21:00,13,43.26,43.29,43.14,43.18,599
20131201|2013-08-12 21:30,13,43.16,43.29,43.16,43.25,306
20131201|2013-08-12 22:00,13,43.24,43.28,43.2,43.22,131
20131201|2013-08-12 22:30,13,43.21,43.25,43.2,43.2,150
20131201|2013-08-12 23:00,13,43.2,43.2,43.1,43.1,205
20131201|2013-08-12 23:30,13,43.11,43.12,43.09,43.12,83
20131201|2013-08-13 00:00,13,43.1,43.2,43.1,43.16,129
20131201|2013-08-13 00:30,13,43.16,43.19,43.1,43.19,210
20131201|2013-08-13 01:00,13,43.2,43.22,43.14,43.15,262
20131201|2013-08-13 01:30,13,43.15,43.16,43.09,43.13,114
20131201|2013-08-13 02:00,13,43.12,43.21,43.12,43.19,582
20131201|2013-08-13 02:30,13,43.18,43.2,43.05,43.09,457
20131201|2013-08-13 03:00,13,43.08,43.16,43.05,43.08,657
20131201|2013-08-13 03:30,13,43.08,43.13,43.05,43.06,251
20131201|2013-08-13 04:00,13,43.05,43.23,43.04,43.23,188
20131201|2013-08-13 04:30,13,43.23,43.25,43.18,43.2,209
20131201|2013-08-13 05:00,13,43.18,43.22,43.15,43.16,68
20131201|2013-08-13 05:30,13,43.17,43.18,43.11,43.14,88
20131201|2013-08-13 06:00,13,43.13,43.25,43.13,43.25,403
20131201|2013-08-13 06:30,13,43.25,43.27,43.21,43.25,336
20131201|2013-08-13 07:00,13,43.25,43.28,43.17,43.21,407
20131201|2013-08-13 07:30,13,43.21,43.23,43.2,43.23,318
20131201|2013-08-13 08:30,13,43.14,43.2,43,43,4042
20131201|2013-08-13 09:00,13,43.01,43.09,43,43.03,1811
20131201|2013-08-13 09:30,13,43.02,43.15,43,43.12,3265
20131201|2013-08-13 10:00,13,43.11,43.17,43.08,43.16,2182
20131201|2013-08-13 10:30,13,43.17,43.2,43.06,43.1,2759
20131201|2013-08-13 11:00,13,43.1,43.15,43.08,43.11,1234
20131201|2013-08-13 11:30,13,43.11,43.15,43.09,43.13,1376
20131201|2013-08-13 12:00,13,43.13,43.16,43.07,43.11,1248
20131201|2013-08-13 12:30,13,43.1,43.16,43.03,43.04,1879
20131201|2013-08-13 13:00,13,43.03,43.09,42.9,42.98,2749
20131201|2013-08-13 19:00,14,43.02,43.02,42.8,42.99,547
20131201|2013-08-13 19:30,14,42.99,42.99,42.9,42.94,125
20131201|2013-08-13 20:00,14,42.94,43,42.91,42.92,276
20131201|2013-08-13 20:30,14,42.92,43.08,42.91,43.07,171
20131201|2013-08-13 21:00,14,43.07,43.1,43.02,43.02,117
20131201|2013-08-13 21:30,14,43.01,43.01,42.84,42.88,293
20131201|2013-08-13 22:00,14,42.89,42.91,42.86,42.87,58
20131201|2013-08-13 22:30,14,42.86,42.87,42.85,42.86,33
20131201|2013-08-13 23:00,14,42.86,42.88,42.85,42.85,35
20131201|2013-08-13 23:30,14,42.85,42.89,42.83,42.84,177
20131201|2013-08-14 00:00,14,42.85,42.85,42.71,42.73,410
20131201|2013-08-14 00:30,14,42.72,42.78,42.7,42.74,179
20131201|2013-08-14 01:00,14,42.75,42.8,42.74,42.78,223
20131201|2013-08-14 01:30,14,42.78,42.83,42.72,42.72,305
20131201|2013-08-14 02:00,14,42.72,42.75,42.7,42.75,415
20131201|2013-08-14 02:30,14,42.74,42.76,42.68,42.76,165
20131201|2013-08-14 03:00,14,42.76,42.8,42.76,42.8,180
20131201|2013-08-14 03:30,14,42.79,42.8,42.74,42.75,158
20131201|2013-08-14 04:00,14,42.75,42.81,42.67,42.67,227
20131201|2013-08-14 04:30,14,42.68,42.75,42.67,42.72,262
20131201|2013-08-14 05:00,14,42.7,42.74,42.69,42.7,291
20131201|2013-08-14 05:30,14,42.69,42.71,42.66,42.69,241
20131201|2013-08-14 06:00,14,42.71,42.74,42.66,42.67,148
20131201|2013-08-14 06:30,14,42.68,42.76,42.67,42.72,225
20131201|2013-08-14 07:00,14,42.69,42.8,42.69,42.77,414
20131201|2013-08-14 07:30,14,42.78,42.78,42.71,42.71,221
20131201|2013-08-14 08:30,14,42.68,42.83,42.68,42.74,4614
20131201|2013-08-14 09:00,14,42.74,42.75,42.67,42.73,2088
20131201|2013-08-14 09:30,14,42.73,42.76,42.64,42.71,4455
20131201|2013-08-14 10:00,14,42.72,42.73,42.64,42.64,2737
20131201|2013-08-14 10:30,14,42.65,42.68,42.55,42.55,2978
20131201|2013-08-14 11:00,14,42.56,42.71,42.54,42.68,1653
20131201|2013-08-14 11:30,14,42.69,42.79,42.67,42.73,1570
20131201|2013-08-14 12:00,14,42.73,42.78,42.72,42.74,1190
20131201|2013-08-14 12:30,14,42.75,42.76,42.62,42.65,1067
20131201|2013-08-14 13:00,14,42.65,42.72,42.58,42.58,2452
20131201|2013-08-14 19:00,15,42.69,42.81,42.69,42.73,188
20131201|2013-08-14 19:30,15,42.72,42.75,42.69,42.71,128
20131201|2013-08-14 20:00,15,42.73,42.83,42.7,42.75,253
20131201|2013-08-14 20:30,15,42.75,42.82,42.72,42.82,198
20131201|2013-08-14 21:00,15,42.79,42.85,42.73,42.75,277
20131201|2013-08-14 21:30,15,42.78,42.83,42.74,42.81,304
20131201|2013-08-14 22:00,15,42.8,42.85,42.79,42.84,135
20131201|2013-08-14 22:30,15,42.83,42.87,42.83,42.85,89
20131201|2013-08-14 23:00,15,42.85,42.85,42.84,42.85,11
20131201|2013-08-14 23:30,15,42.87,42.87,42.87,42.87,25
20131201|2013-08-15 00:00,15,42.86,42.87,42.85,42.87,47
20131201|2013-08-15 00:30,15,42.86,42.87,42.74,42.75,146
20131201|2013-08-15 01:00,15,42.75,42.82,42.71,42.77,179
20131201|2013-08-15 01:30,15,42.78,42.8,42.69,42.75,251
20131201|2013-08-15 02:00,15,42.76,42.77,42.72,42.77,92
20131201|2013-08-15 02:30,15,42.76,42.76,42.71,42.74,109
20131201|2013-08-15 03:00,15,42.74,42.9,42.73,42.9,834
20131201|2013-08-15 03:30,15,42.9,42.91,42.84,42.84,64
20131201|2013-08-15 04:00,15,42.83,42.88,42.77,42.86,257
20131201|2013-08-15 04:30,15,42.86,42.92,42.85,42.87,197
20131201|2013-08-15 05:00,15,42.89,43.17,42.87,43.07,1556
20131201|2013-08-15 05:30,15,43.08,43.09,42.96,42.98,433
20131201|2013-08-15 06:00,15,42.99,43.04,42.91,42.91,198
20131201|2013-08-15 06:30,15,42.92,42.92,42.87,42.9,215
20131201|2013-08-15 07:00,15,42.89,42.9,42.84,42.89,374
20131201|2013-08-15 07:30,15,42.9,43.05,42.86,42.99,965
20131201|2013-08-15 08:30,15,43.04,43.15,42.95,42.98,4729
20131201|2013-08-15 09:00,15,42.98,43.15,42.96,43.02,2994
20131201|2013-08-15 09:30,15,43.02,43.2,42.9,43.2,4779
20131201|2013-08-15 10:00,15,43.21,43.37,43.2,43.26,5879
20131201|2013-08-15 10:30,15,43.27,43.37,43.2,43.3,2635
20131201|2013-08-15 11:00,15,43.3,43.47,43.3,43.38,3078
20131201|2013-08-15 11:30,15,43.38,43.55,43.36,43.4,3665
20131201|2013-08-15 12:00,15,43.4,43.48,43.3,43.47,2287
20131201|2013-08-15 12:30,15,43.47,43.5,43.36,43.42,3199
20131201|2013-08-15 13:00,15,43.42,43.49,43.27,43.44,3198
20131201|2013-08-15 19:00,16,43.48,43.48,43.37,43.38,451
20131201|2013-08-15 19:30,16,43.37,43.4,43.35,43.4,186
20131201|2013-08-15 20:00,16,43.39,43.63,43.38,43.56,948
20131201|2013-08-15 20:30,16,43.56,43.6,43.42,43.47,255
20131201|2013-08-15 21:00,16,43.47,43.63,43.44,43.62,226
20131201|2013-08-15 21:30,16,43.61,43.63,43.55,43.56,175
20131201|2013-08-15 22:00,16,43.56,43.63,43.56,43.63,58
20131201|2013-08-15 22:30,16,43.64,43.67,43.61,43.64,115
20131201|2013-08-15 23:00,16,43.64,43.65,43.62,43.63,57
20131201|2013-08-15 23:30,16,43.64,43.64,43.57,43.57,140
20131201|2013-08-16 00:00,16,43.57,43.62,43.56,43.59,168
20131201|2013-08-16 00:30,16,43.57,43.61,43.38,43.41,473
20131201|2013-08-16 01:00,16,43.41,43.49,43.38,43.48,253
20131201|2013-08-16 01:30,16,43.47,43.49,43.37,43.38,240
20131201|2013-08-16 02:00,16,43.4,43.42,43.35,43.4,319
20131201|2013-08-16 02:30,16,43.41,43.49,43.41,43.41,259
20131201|2013-08-16 03:00,16,43.4,43.44,43.36,43.42,215
20131201|2013-08-16 03:30,16,43.42,43.43,43.38,43.43,117
20131201|2013-08-16 04:00,16,43.43,43.52,43.38,43.48,291
20131201|2013-08-16 04:30,16,43.47,43.48,43.41,43.44,292
20131201|2013-08-16 05:00,16,43.43,43.43,43.35,43.35,353
20131201|2013-08-16 05:30,16,43.35,43.41,43.35,43.37,98
20131201|2013-08-16 06:00,16,43.36,43.5,43.32,43.48,334
20131201|2013-08-16 06:30,16,43.46,43.52,43.45,43.49,150
20131201|2013-08-16 07:00,16,43.49,43.51,43.44,43.45,103
20131201|2013-08-16 07:30,16,43.45,43.49,43.4,43.43,262
20131201|2013-08-16 08:30,16,43.39,43.56,43.36,43.47,3589
20131201|2013-08-16 09:00,16,43.47,43.94,43.46,43.77,4937
20131201|2013-08-16 09:30,16,43.77,43.77,43.68,43.73,3205
20131201|2013-08-16 10:00,16,43.73,43.8,43.64,43.76,1797
20131201|2013-08-16 10:30,16,43.75,43.78,43.67,43.74,1608
20131201|2013-08-16 11:00,16,43.74,43.76,43.62,43.63,1172
20131201|2013-08-16 11:30,16,43.63,43.65,43.58,43.6,1355
20131201|2013-08-16 12:00,16,43.6,43.61,43.4,43.41,2340
20131201|2013-08-16 12:30,16,43.41,43.41,43.2,43.29,3082
20131201|2013-08-16 13:00,16,43.29,43.32,43.1,43.14,2143
20131201|2013-08-18 19:00,19,43.69,43.89,43.55,43.62,1169
20131201|2013-08-18 19:30,19,43.63,43.69,43.57,43.63,348
20131201|2013-08-18 20:00,19,43.63,43.66,43.58,43.63,275
20131201|2013-08-18 20:30,19,43.63,43.63,43.57,43.6,102
20131201|2013-08-18 21:00,19,43.6,43.67,43.59,43.67,124
20131201|2013-08-18 21:30,19,43.67,43.78,43.64,43.7,190
20131201|2013-08-18 22:00,19,43.73,43.75,43.71,43.74,114
20131201|2013-08-18 22:30,19,43.75,43.75,43.62,43.64,83
20131201|2013-08-18 23:00,19,43.65,43.67,43.62,43.66,21
20131201|2013-08-18 23:30,19,43.66,43.66,43.63,43.64,40
20131201|2013-08-19 00:00,19,43.64,43.64,43.6,43.61,8
20131201|2013-08-19 00:30,19,43.61,43.74,43.61,43.64,174
20131201|2013-08-19 01:00,19,43.64,43.64,43.47,43.51,234
20131201|2013-08-19 01:30,19,43.51,43.54,43.48,43.51,122
20131201|2013-08-19 02:00,19,43.54,43.54,43.48,43.49,57
20131201|2013-08-19 02:30,19,43.49,43.6,43.49,43.58,355
20131201|2013-08-19 03:00,19,43.58,43.61,43.55,43.55,83
20131201|2013-08-19 03:30,19,43.54,43.63,43.54,43.58,113
20131201|2013-08-19 04:00,19,43.57,43.63,43.43,43.43,385
20131201|2013-08-19 04:30,19,43.43,43.46,43.41,43.44,229
20131201|2013-08-19 05:00,19,43.44,43.5,43.41,43.49,134
20131201|2013-08-19 05:30,19,43.49,43.51,43.44,43.51,104
20131201|2013-08-19 06:00,19,43.52,43.52,43.46,43.49,77
20131201|2013-08-19 06:30,19,43.47,43.57,43.43,43.51,310
20131201|2013-08-19 07:00,19,43.51,43.53,43.47,43.49,348
20131201|2013-08-19 07:30,19,43.49,43.52,43.49,43.5,104
20131201|2013-08-19 08:30,19,43.6,43.63,43.36,43.5,4188
20131201|2013-08-19 09:00,19,43.51,43.63,43.48,43.6,3475
20131201|2013-08-19 09:30,19,43.61,43.98,43.6,43.7,7300
20131201|2013-08-19 10:00,19,43.71,43.78,43.65,43.73,2011
20131201|2013-08-19 10:30,19,43.73,43.82,43.69,43.78,2161
20131201|2013-08-19 11:00,19,43.78,43.84,43.76,43.79,1678
20131201|2013-08-19 11:30,19,43.79,43.79,43.71,43.75,973
20131201|2013-08-19 12:00,19,43.75,43.82,43.72,43.76,851
20131201|2013-08-19 12:30,19,43.76,43.81,43.72,43.79,3134
20131201|2013-08-19 13:00,19,43.79,43.84,43.54,43.84,5318
20131201|2013-08-19 19:00,20,43.68,43.82,43.68,43.77,315
20131201|2013-08-19 19:30,20,43.76,43.79,43.75,43.79,87
20131201|2013-08-19 20:00,20,43.79,43.8,43.51,43.55,586
20131201|2013-08-19 20:30,20,43.55,43.57,43.43,43.43,404
20131201|2013-08-19 21:00,20,43.44,43.45,43.33,43.44,496
20131201|2013-08-19 21:30,20,43.42,43.42,43.3,43.34,349
20131201|2013-08-19 22:00,20,43.33,43.33,43.26,43.32,281
20131201|2013-08-19 22:30,20,43.31,43.31,43.27,43.27,28
20131201|2013-08-19 23:00,20,43.28,43.29,43.25,43.27,133
20131201|2013-08-19 23:30,20,43.28,43.29,43.22,43.24,124
20131201|2013-08-20 00:00,20,43.23,43.23,43.14,43.14,336
20131201|2013-08-20 00:30,20,43.13,43.13,43,43.01,927
20131201|2013-08-20 01:00,20,43.01,43.14,43,43.11,779
20131201|2013-08-20 01:30,20,43.11,43.19,43.05,43.18,342
20131201|2013-08-20 02:00,20,43.17,43.19,43.03,43.08,312
20131201|2013-08-20 02:30,20,43.09,43.21,43.05,43.2,485
20131201|2013-08-20 03:00,20,43.19,43.25,43.12,43.23,385
20131201|2013-08-20 03:30,20,43.21,43.28,43.21,43.26,304
20131201|2013-08-20 04:00,20,43.26,43.31,43.14,43.19,587
20131201|2013-08-20 04:30,20,43.19,43.28,43.19,43.25,202
20131201|2013-08-20 05:00,20,43.25,43.34,43.25,43.31,319
20131201|2013-08-20 05:30,20,43.31,43.45,43.31,43.43,299
20131201|2013-08-20 06:00,20,43.44,43.52,43.4,43.44,354
20131201|2013-08-20 06:30,20,43.45,43.48,43.35,43.47,326
20131201|2013-08-20 07:00,20,43.47,43.49,43.41,43.43,255
20131201|2013-08-20 07:30,20,43.42,43.44,43.4,43.42,246
20131201|2013-08-20 08:30,20,43.47,43.63,43.4,43.57,3109
20131201|2013-08-20 09:00,20,43.57,43.57,43.32,43.41,2169
20131201|2013-08-20 09:30,20,43.41,43.52,43.39,43.47,3027
20131201|2013-08-20 10:00,20,43.47,43.53,43.38,43.45,3303
20131201|2013-08-20 10:30,20,43.45,43.51,43.41,43.47,1337
20131201|2013-08-20 11:00,20,43.47,43.5,43.3,43.32,2819
20131201|2013-08-20 11:30,20,43.33,43.48,43.32,43.47,1314
20131201|2013-08-20 12:00,20,43.48,43.5,43.34,43.42,1284
20131201|2013-08-20 12:30,20,43.41,43.41,43.3,43.3,1858
20131201|2013-08-20 13:00,20,43.3,43.36,43.11,43.14,3168
20131201|2013-08-20 19:00,21,43.05,43.18,43.05,43.11,801
20131201|2013-08-20 19:30,21,43.15,43.18,43.12,43.18,68
20131201|2013-08-20 20:00,21,43.14,43.2,43.14,43.2,169
20131201|2013-08-20 20:30,21,43.2,43.2,43.13,43.15,216
20131201|2013-08-20 21:00,21,43.14,43.15,43.1,43.11,42
20131201|2013-08-20 21:30,21,43.12,43.19,43.1,43.19,249
20131201|2013-08-20 22:00,21,43.19,43.28,43.19,43.25,269
20131201|2013-08-20 22:30,21,43.24,43.26,43.22,43.25,65
20131201|2013-08-20 23:00,21,43.25,43.25,43.22,43.23,50
20131201|2013-08-20 23:30,21,43.22,43.24,43.22,43.24,23
20131201|2013-08-21 00:00,21,43.23,43.24,43.19,43.21,89
20131201|2013-08-21 00:30,21,43.21,43.21,43.13,43.15,130
20131201|2013-08-21 01:00,21,43.14,43.17,43.13,43.14,76
20131201|2013-08-21 01:30,21,43.16,43.22,43.15,43.22,119
20131201|2013-08-21 02:00,21,43.22,43.3,43.2,43.28,182
20131201|2013-08-21 02:30,21,43.27,43.31,43.24,43.25,211
20131201|2013-08-21 03:00,21,43.25,43.27,43.21,43.25,162
20131201|2013-08-21 03:30,21,43.25,43.27,43.23,43.26,96
20131201|2013-08-21 04:00,21,43.28,43.4,43.26,43.4,316
20131201|2013-08-21 04:30,21,43.4,43.47,43.4,43.46,636
20131201|2013-08-21 05:00,21,43.46,43.54,43.44,43.51,479
20131201|2013-08-21 05:30,21,43.51,43.57,43.37,43.41,899
20131201|2013-08-21 06:00,21,43.41,43.63,43.38,43.6,808
20131201|2013-08-21 06:30,21,43.6,43.6,43.48,43.55,425
20131201|2013-08-21 07:00,21,43.56,43.65,43.49,43.5,1104
20131201|2013-08-21 07:30,21,43.52,43.7,43.51,43.69,853
20131201|2013-08-21 08:30,21,43.67,43.68,43.29,43.31,6095
20131201|2013-08-21 09:00,21,43.31,43.32,43.2,43.28,3532
20131201|2013-08-21 09:30,21,43.28,43.34,43.24,43.3,2681
20131201|2013-08-21 10:00,21,43.3,43.31,43.2,43.23,1748
20131201|2013-08-21 10:30,21,43.23,43.3,43.18,43.2,2186
20131201|2013-08-21 11:00,21,43.2,43.27,43.11,43.15,2533
20131201|2013-08-21 11:30,21,43.14,43.28,43.1,43.14,3712
20131201|2013-08-21 12:00,21,43.15,43.18,43.07,43.12,1377
20131201|2013-08-21 12:30,21,43.13,43.34,43.12,43.34,1457
20131201|2013-08-21 13:00,21,43.34,43.34,43.11,43.12,3549
20131201|2013-08-21 19:00,22,43.16,43.22,43.04,43.05,738
20131201|2013-08-21 19:30,22,43.08,43.15,43.05,43.1,134
20131201|2013-08-21 20:00,22,43.12,43.17,43.06,43.1,310
20131201|2013-08-21 20:30,22,43.1,43.11,43.05,43.1,334
20131201|2013-08-21 21:00,22,43.11,43.11,43.04,43.09,126
20131201|2013-08-21 21:30,22,43.08,43.1,43.05,43.05,145
20131201|2013-08-21 22:00,22,43.05,43.07,43.03,43.03,442
20131201|2013-08-21 22:30,22,43.03,43.05,43.03,43.03,81
20131201|2013-08-21 23:00,22,43.03,43.06,43.03,43.06,52
20131201|2013-08-21 23:30,22,43.04,43.06,43.03,43.03,66
20131201|2013-08-22 00:00,22,43.03,43.08,43.03,43.03,45
20131201|2013-08-22 00:30,22,43.03,43.03,42.94,42.99,420
20131201|2013-08-22 01:00,22,42.97,42.99,42.92,42.94,427
20131201|2013-08-22 01:30,22,42.95,43.02,42.95,42.97,262
20131201|2013-08-22 02:00,22,42.95,43.02,42.94,43,253
20131201|2013-08-22 02:30,22,43.03,43.15,42.97,43.13,223
20131201|2013-08-22 03:00,22,43.13,43.16,43.07,43.09,278
20131201|2013-08-22 03:30,22,43.1,43.2,43.08,43.15,282
20131201|2013-08-22 04:00,22,43.14,43.3,43.12,43.24,1262
20131201|2013-08-22 04:30,22,43.26,43.29,43.07,43.22,1297
20131201|2013-08-22 05:00,22,43.22,43.34,43.2,43.29,1246
20131201|2013-08-22 05:30,22,43.29,43.32,43.17,43.2,517
20131201|2013-08-22 06:00,22,43.19,43.2,43.17,43.2,237
20131201|2013-08-22 06:30,22,43.2,43.27,43.15,43.24,801
20131201|2013-08-22 07:00,22,43.24,43.34,43.21,43.33,474
20131201|2013-08-22 07:30,22,43.34,43.41,43.26,43.26,597
20131201|2013-08-22 08:30,22,43.21,43.41,43.1,43.22,4775
20131201|2013-08-22 09:00,22,43.23,43.31,43.07,43.11,2087
20131201|2013-08-22 09:30,22,43.11,43.21,43.03,43.14,2246
20131201|2013-08-22 10:00,22,43.13,43.21,43.06,43.08,2171
20131201|2013-08-22 10:30,22,43.09,43.15,43.02,43.11,982
20131201|2013-08-22 11:00,22,43.12,43.18,43.01,43.03,2369
20131201|2013-08-22 11:30,22,43.03,43.03,42.86,42.88,2467
20131201|2013-08-22 12:00,22,42.89,42.94,42.84,42.88,1110
20131201|2013-08-22 12:30,22,42.89,42.89,42.82,42.86,1598
20131201|2013-08-22 13:00,22,42.86,42.89,42.67,42.68,4383
20131201|2013-08-22 19:00,23,42.77,42.88,42.75,42.79,374
20131201|2013-08-22 19:30,23,42.79,42.83,42.78,42.8,44
20131201|2013-08-22 20:00,23,42.8,42.83,42.78,42.8,107
20131201|2013-08-22 20:30,23,42.8,42.83,42.78,42.82,137
20131201|2013-08-22 21:00,23,42.79,42.93,42.77,42.87,125
20131201|2013-08-22 21:30,23,42.86,42.9,42.84,42.89,80
20131201|2013-08-22 22:00,23,42.9,42.95,42.87,42.87,127
20131201|2013-08-22 22:30,23,42.85,42.95,42.84,42.95,72
20131201|2013-08-22 23:00,23,42.95,43,42.91,42.92,211
20131201|2013-08-22 23:30,23,42.92,42.96,42.9,42.93,172
20131201|2013-08-23 00:00,23,42.91,42.93,42.83,42.87,145
20131201|2013-08-23 00:30,23,42.86,42.93,42.8,42.85,192
20131201|2013-08-23 01:00,23,42.85,42.87,42.82,42.83,119
20131201|2013-08-23 01:30,23,42.85,42.87,42.84,42.86,46
20131201|2013-08-23 02:00,23,42.84,42.97,42.83,42.96,214
20131201|2013-08-23 02:30,23,42.97,42.98,42.95,42.96,164
20131201|2013-08-23 03:00,23,42.95,42.96,42.93,42.95,63
20131201|2013-08-23 03:30,23,42.94,42.95,42.89,42.9,99
20131201|2013-08-23 04:00,23,42.92,42.93,42.87,42.88,70
20131201|2013-08-23 04:30,23,42.89,42.9,42.82,42.85,416
20131201|2013-08-23 05:00,23,42.86,42.89,42.81,42.81,430
20131201|2013-08-23 05:30,23,42.82,42.83,42.81,42.83,81
20131201|2013-08-23 06:00,23,42.81,42.88,42.81,42.86,56
20131201|2013-08-23 06:30,23,42.87,43.08,42.86,43.05,599
20131201|2013-08-23 07:00,23,43.05,43.05,42.99,43,328
20131201|2013-08-23 07:30,23,43.01,43.21,43,43.18,841
20131201|2013-08-23 08:30,23,43.17,43.33,43.03,43.14,7594
20131201|2013-08-23 09:00,23,43.16,43.37,43.06,43.24,6341
20131201|2013-08-23 09:30,23,43.23,43.33,43.03,43.07,3903
20131201|2013-08-23 10:00,23,43.07,43.1,42.96,43.01,2485
20131201|2013-08-23 10:30,23,43.01,43.06,42.83,43.01,2688
20131201|2013-08-23 11:00,23,43.01,43.05,42.85,43.05,2361
20131201|2013-08-23 11:30,23,43.05,43.12,42.88,42.88,2115
20131201|2013-08-23 12:00,23,42.87,42.97,42.86,42.92,1298
20131201|2013-08-23 12:30,23,42.93,43.1,42.92,42.97,1960
20131201|2013-08-23 13:00,23,42.96,43.06,42.91,43.04,4235
20131201|2013-08-25 19:00,26,43.1,43.73,43.05,43.54,3528
20131201|2013-08-25 19:30,26,43.53,43.7,43.52,43.68,566
20131201|2013-08-25 20:00,26,43.68,44.28,43.66,44.24,3781
20131201|2013-08-25 20:30,26,44.24,44.64,44.24,44.52,2010
20131201|2013-08-25 21:00,26,44.53,44.54,44.34,44.41,419
20131201|2013-08-25 21:30,26,44.4,44.46,44.26,44.27,414
20131201|2013-08-25 22:00,26,44.26,44.5,44.23,44.47,708
20131201|2013-08-25 22:30,26,44.49,44.64,44.47,44.62,438
20131201|2013-08-25 23:00,26,44.64,44.7,44.54,44.56,531
20131201|2013-08-25 23:30,26,44.54,44.54,44.46,44.47,323
20131201|2013-08-26 00:00,26,44.46,44.66,44.45,44.62,592
20131201|2013-08-26 00:30,26,44.62,44.72,44.59,44.71,767
20131201|2013-08-26 01:00,26,44.71,44.73,44.65,44.66,671
20131201|2013-08-26 01:30,26,44.66,44.69,44.55,44.55,645
20131201|2013-08-26 02:00,26,44.55,44.59,44.43,44.43,511
20131201|2013-08-26 02:30,26,44.43,44.43,44.01,44.17,1345
20131201|2013-08-26 03:00,26,44.17,44.27,44.05,44.15,985
20131201|2013-08-26 03:30,26,44.15,44.15,44.02,44.14,836
20131201|2013-08-26 04:00,26,44.14,44.17,44.08,44.17,336
20131201|2013-08-26 04:30,26,44.16,44.27,44.15,44.26,402
20131201|2013-08-26 05:00,26,44.27,44.39,44.2,44.32,605
20131201|2013-08-26 05:30,26,44.33,44.49,44.31,44.44,521
20131201|2013-08-26 06:00,26,44.42,44.43,44.38,44.39,65
20131201|2013-08-26 06:30,26,44.38,44.39,44.26,44.26,392
20131201|2013-08-26 07:00,26,44.27,44.36,44.26,44.26,785
20131201|2013-08-26 07:30,26,44.26,44.4,44.26,44.38,337
20131201|2013-08-26 08:30,26,44.5,44.63,44.38,44.54,11435
20131201|2013-08-26 09:00,26,44.54,44.69,44.53,44.65,3952
20131201|2013-08-26 09:30,26,44.65,44.88,44.64,44.86,7349
20131201|2013-08-26 10:00,26,44.86,45.08,44.86,45.04,5506
20131201|2013-08-26 10:30,26,45.04,45.32,45.04,45.09,6179
20131201|2013-08-26 11:00,26,45.09,45.19,44.94,44.96,4130
20131201|2013-08-26 11:30,26,44.97,45.04,44.89,44.93,4516
20131201|2013-08-26 12:00,26,44.94,45.15,44.89,45.15,2697
20131201|2013-08-26 12:30,26,45.14,45.16,45.06,45.14,2413
20131201|2013-08-26 13:00,26,45.13,45.17,44.81,44.87,4608
20131201|2013-08-26 19:00,27,44.93,45.09,44.82,45.07,734
20131201|2013-08-26 19:30,27,45.09,45.13,44.97,45.02,333
20131201|2013-08-26 20:00,27,45.02,45.02,44.49,44.58,1208
20131201|2013-08-26 20:30,27,44.59,44.66,44.56,44.58,170
20131201|2013-08-26 21:00,27,44.58,44.65,44.58,44.63,88
20131201|2013-08-26 21:30,27,44.63,44.76,44.61,44.75,198
20131201|2013-08-26 22:00,27,44.76,44.83,44.73,44.75,261
20131201|2013-08-26 22:30,27,44.76,44.81,44.73,44.78,144
20131201|2013-08-26 23:00,27,44.76,44.76,44.73,44.73,36
20131201|2013-08-26 23:30,27,44.73,44.77,44.73,44.77,62
20131201|2013-08-27 00:00,27,44.77,44.82,44.75,44.8,118
20131201|2013-08-27 00:30,27,44.76,44.81,44.7,44.72,514
20131201|2013-08-27 01:00,27,44.73,44.83,44.7,44.8,368
20131201|2013-08-27 01:30,27,44.8,44.94,44.8,44.88,325
20131201|2013-08-27 02:00,27,44.89,45.06,44.87,45.04,334
20131201|2013-08-27 02:30,27,45.05,45.17,44.97,44.97,450
20131201|2013-08-27 03:00,27,44.97,44.97,44.89,44.91,489
20131201|2013-08-27 03:30,27,44.91,44.98,44.86,44.87,563
20131201|2013-08-27 04:00,27,44.86,44.87,44.75,44.76,501
20131201|2013-08-27 04:30,27,44.77,44.82,44.75,44.78,185
20131201|2013-08-27 05:00,27,44.78,44.78,44.59,44.63,1251
20131201|2013-08-27 05:30,27,44.62,44.66,44.61,44.66,525
20131201|2013-08-27 06:00,27,44.65,44.78,44.62,44.74,555
20131201|2013-08-27 06:30,27,44.74,44.86,44.7,44.83,672
20131201|2013-08-27 07:00,27,44.84,45.01,44.83,44.92,776
20131201|2013-08-27 07:30,27,44.91,44.97,44.88,44.88,386
20131201|2013-08-27 08:30,27,44.87,45.14,44.82,45.03,8931
20131201|2013-08-27 09:00,27,45.02,45.09,44.69,44.87,6785
20131201|2013-08-27 09:30,27,44.87,44.89,44.63,44.79,5169
20131201|2013-08-27 10:00,27,44.79,44.94,44.76,44.93,2396
20131201|2013-08-27 10:30,27,44.94,44.96,44.76,44.86,2056
20131201|2013-08-27 11:00,27,44.85,44.95,44.75,44.76,2419
20131201|2013-08-27 11:30,27,44.77,44.84,44.68,44.73,1742
20131201|2013-08-27 12:00,27,44.73,44.77,44.6,44.61,3599
20131201|2013-08-27 12:30,27,44.61,44.63,44.46,44.49,4470
20131201|2013-08-27 13:00,27,44.49,44.71,44.42,44.42,4368
20131201|2013-08-27 19:00,28,44.52,44.71,44.51,44.64,590
20131201|2013-08-27 19:30,28,44.65,44.69,44.59,44.61,322
20131201|2013-08-27 20:00,28,44.62,44.73,44.6,44.72,475
20131201|2013-08-27 20:30,28,44.72,44.74,44.65,44.66,351
20131201|2013-08-27 21:00,28,44.66,44.68,44.62,44.67,118
20131201|2013-08-27 21:30,28,44.68,44.71,44.53,44.55,149
20131201|2013-08-27 22:00,28,44.53,44.66,44.51,44.6,198
20131201|2013-08-27 22:30,28,44.62,44.67,44.6,44.66,159
20131201|2013-08-27 23:00,28,44.65,44.69,44.65,44.68,115
20131201|2013-08-27 23:30,28,44.65,44.68,44.61,44.62,120
20131201|2013-08-28 00:00,28,44.6,44.63,44.52,44.55,240
20131201|2013-08-28 00:30,28,44.55,44.66,44.54,44.65,244
20131201|2013-08-28 01:00,28,44.63,44.72,44.61,44.72,277
20131201|2013-08-28 01:30,28,44.69,44.72,44.44,44.45,1029
20131201|2013-08-28 02:00,28,44.45,44.57,44.36,44.55,574
20131201|2013-08-28 02:30,28,44.56,44.7,44.56,44.67,643
20131201|2013-08-28 03:00,28,44.67,44.67,44.6,44.6,124
20131201|2013-08-28 03:30,28,44.64,44.64,44.6,44.6,214
20131201|2013-08-28 04:00,28,44.6,44.67,44.6,44.67,452
20131201|2013-08-28 04:30,28,44.67,44.7,44.6,44.62,531
20131201|2013-08-28 05:00,28,44.61,44.71,44.55,44.66,372
20131201|2013-08-28 05:30,28,44.67,44.74,44.63,44.68,389
20131201|2013-08-28 06:00,28,44.68,44.7,44.64,44.65,139
20131201|2013-08-28 06:30,28,44.66,44.67,44.55,44.56,744
20131201|2013-08-28 07:00,28,44.55,44.59,44.51,44.57,801
20131201|2013-08-28 07:30,28,44.58,44.59,44.47,44.49,336
20131201|2013-08-28 08:30,28,44.46,44.75,44.45,44.68,4410
20131201|2013-08-28 09:00,28,44.66,44.73,44.53,44.67,1934
20131201|2013-08-28 09:30,28,44.67,44.77,44.61,44.73,2671
20131201|2013-08-28 10:00,28,44.73,44.77,44.67,44.75,2026
20131201|2013-08-28 10:30,28,44.76,44.91,44.71,44.76,4934
20131201|2013-08-28 11:00,28,44.75,44.77,44.58,44.61,2933
20131201|2013-08-28 11:30,28,44.61,44.65,44.57,44.57,1452
20131201|2013-08-28 12:00,28,44.58,44.7,44.56,44.7,1853
20131201|2013-08-28 12:30,28,44.69,44.79,44.64,44.64,1768
20131201|2013-08-28 13:00,28,44.65,44.83,44.56,44.75,3090
20131201|2013-08-28 19:00,29,44.81,44.9,44.58,44.58,1024
20131201|2013-08-28 19:30,29,44.58,44.65,44.55,44.65,182
20131201|2013-08-28 20:00,29,44.63,44.63,44.53,44.55,335
20131201|2013-08-28 20:30,29,44.57,44.57,44.5,44.5,224
20131201|2013-08-28 21:00,29,44.5,44.61,44.5,44.61,68
20131201|2013-08-28 21:30,29,44.6,44.61,44.43,44.45,589
20131201|2013-08-28 22:00,29,44.45,44.52,44.43,44.46,659
20131201|2013-08-28 22:30,29,44.46,44.47,44.44,44.47,448
20131201|2013-08-28 23:00,29,44.47,44.47,44.44,44.47,67
20131201|2013-08-28 23:30,29,44.46,44.47,44.44,44.44,27
20131201|2013-08-29 00:00,29,44.47,44.47,44.45,44.45,63
20131201|2013-08-29 00:30,29,44.44,44.47,44.22,44.24,1227
20131201|2013-08-29 01:00,29,44.23,44.26,44.03,44.13,1812
20131201|2013-08-29 01:30,29,44.13,44.21,44.13,44.18,678
20131201|2013-08-29 02:00,29,44.18,44.3,44.17,44.27,617
20131201|2013-08-29 02:30,29,44.27,44.34,44.26,44.33,495
20131201|2013-08-29 03:00,29,44.31,44.36,44.3,44.35,636
20131201|2013-08-29 03:30,29,44.35,44.49,44.34,44.47,703
20131201|2013-08-29 04:00,29,44.47,44.69,44.41,44.53,799
20131201|2013-08-29 04:30,29,44.55,44.55,44.52,44.53,79
20131201|2013-08-29 05:00,29,44.54,44.61,44.48,44.59,236
20131201|2013-08-29 05:30,29,44.6,44.6,44.52,44.53,143
20131201|2013-08-29 06:00,29,44.53,44.64,44.53,44.58,213
20131201|2013-08-29 06:30,29,44.59,44.66,44.54,44.61,462
20131201|2013-08-29 07:00,29,44.61,44.63,44.39,44.39,924
20131201|2013-08-29 07:30,29,44.4,44.45,44.35,44.35,643
20131201|2013-08-29 08:30,29,44.35,44.41,44.25,44.33,3666
20131201|2013-08-29 09:00,29,44.33,44.46,44.25,44.27,3172
20131201|2013-08-29 09:30,29,44.27,44.33,44.15,44.2,3619
20131201|2013-08-29 10:00,29,44.19,44.24,44.07,44.18,4112
20131201|2013-08-29 10:30,29,44.19,44.25,44.12,44.13,2006
20131201|2013-08-29 11:00,29,44.13,44.13,43.78,44.1,4046
20131201|2013-08-29 11:30,29,44.09,44.2,44.09,44.1,2572
20131201|2013-08-29 12:00,29,44.1,44.12,44,44.03,1376
20131201|2013-08-29 12:30,29,44.03,44.2,43.89,43.97,2401
20131201|2013-08-29 13:00,29,43.97,44.35,43.89,44.13,4395
20131201|2013-08-29 19:00,30,44.36,44.36,44.09,44.29,618
20131201|2013-08-29 19:30,30,44.28,44.3,44.22,44.22,141
20131201|2013-08-29 20:00,30,44.22,44.22,43.92,43.98,774
20131201|2013-08-29 20:30,30,43.98,43.98,43.79,43.87,1415
20131201|2013-08-29 21:00,30,43.89,43.92,43.81,43.91,229
20131201|2013-08-29 21:30,30,43.93,43.95,43.88,43.92,178
20131201|2013-08-29 22:00,30,43.92,43.95,43.88,43.89,168
20131201|2013-08-29 22:30,30,43.95,43.98,43.92,43.96,46
20131201|2013-08-29 23:00,30,43.96,43.96,43.91,43.92,76
20131201|2013-08-29 23:30,30,43.93,43.96,43.91,43.96,20
20131201|2013-08-30 00:00,30,43.95,43.95,43.91,43.91,109
20131201|2013-08-30 00:30,30,43.92,43.92,43.81,43.9,174
20131201|2013-08-30 01:00,30,43.9,43.91,43.85,43.85,177
20131201|2013-08-30 01:30,30,43.88,43.93,43.86,43.89,169
20131201|2013-08-30 02:00,30,43.88,43.92,43.85,43.85,153
20131201|2013-08-30 02:30,30,43.89,43.89,43.86,43.89,108
20131201|2013-08-30 03:00,30,43.89,43.9,43.86,43.86,191
20131201|2013-08-30 03:30,30,43.85,43.92,43.84,43.89,182
20131201|2013-08-30 04:00,30,43.9,43.95,43.9,43.93,58
20131201|2013-08-30 04:30,30,43.94,44.12,43.93,44.1,369
20131201|2013-08-30 05:00,30,44.09,44.13,44,44.09,363
20131201|2013-08-30 05:30,30,44.09,44.11,43.94,43.95,254
20131201|2013-08-30 06:00,30,43.93,44,43.93,43.99,98
20131201|2013-08-30 06:30,30,43.99,44,43.95,43.98,169
20131201|2013-08-30 07:00,30,43.98,44,43.94,43.94,295
20131201|2013-08-30 07:30,30,43.95,44.02,43.94,43.96,215
20131201|2013-08-30 08:30,30,43.96,44.06,43.9,44.03,2510
20131201|2013-08-30 09:00,30,44.02,44.04,44,44.04,1069
20131201|2013-08-30 09:30,30,44.03,44.1,43.86,43.93,1787
20131201|2013-08-30 10:00,30,43.93,43.98,43.87,43.88,977
20131201|2013-08-30 10:30,30,43.89,43.9,43.68,43.75,3123
20131201|2013-08-30 11:00,30,43.74,43.93,43.74,43.9,2179
20131201|2013-08-30 11:30,30,43.9,44.07,43.88,43.98,1439
20131201|2013-08-30 12:00,30,43.97,44.16,43.95,44.16,3625
20131201|2013-08-30 12:30,30,44.15,44.25,44.08,44.22,3177
20131201|2013-08-30 13:00,30,44.22,44.37,44.17,44.17,6713
20131201|2013-09-02 19:00,3,44.67,45.1,44.61,44.85,2335
20131201|2013-09-02 19:30,3,44.85,44.9,44.76,44.76,494
20131201|2013-09-02 20:00,3,44.78,44.87,44.61,44.61,767
20131201|2013-09-02 20:30,3,44.62,44.62,44.28,44.45,1010
20131201|2013-09-02 21:00,3,44.46,44.64,44.42,44.61,204
20131201|2013-09-02 21:30,3,44.61,44.68,44.55,44.6,262
20131201|2013-09-02 22:00,3,44.58,44.68,44.54,44.68,317
20131201|2013-09-02 22:30,3,44.66,44.66,44.6,44.62,71
20131201|2013-09-02 23:00,3,44.62,44.7,44.57,44.62,153
20131201|2013-09-02 23:30,3,44.59,44.63,44.58,44.62,37
20131201|2013-09-03 00:00,3,44.6,44.68,44.6,44.62,362
20131201|2013-09-03 00:30,3,44.62,44.64,44.53,44.6,160
20131201|2013-09-03 01:00,3,44.59,44.64,44.52,44.52,304
20131201|2013-09-03 01:30,3,44.51,44.55,44.42,44.49,765
20131201|2013-09-03 02:00,3,44.49,44.57,44.46,44.47,204
20131201|2013-09-03 02:30,3,44.47,44.7,44.45,44.58,806
20131201|2013-09-03 03:00,3,44.54,44.61,44.54,44.6,151
20131201|2013-09-03 03:30,3,44.59,44.65,44.53,44.65,736
20131201|2013-09-03 04:00,3,44.65,44.66,44.53,44.58,494
20131201|2013-09-03 04:30,3,44.59,44.71,44.56,44.64,269
20131201|2013-09-03 05:00,3,44.64,44.67,44.61,44.62,221
20131201|2013-09-03 05:30,3,44.62,44.74,44.6,44.7,320
20131201|2013-09-03 06:00,3,44.7,44.72,44.61,44.61,223
20131201|2013-09-03 06:30,3,44.61,44.65,44.61,44.64,217
20131201|2013-09-03 07:00,3,44.64,44.71,44.61,44.69,702
20131201|2013-09-03 07:30,3,44.7,44.72,44.62,44.66,164
20131201|2013-09-03 08:30,3,44.67,44.72,44.4,44.54,5506
20131201|2013-09-03 09:00,3,44.54,44.6,44.44,44.55,2522
20131201|2013-09-03 09:30,3,44.55,44.55,44.34,44.42,4678
20131201|2013-09-03 10:00,3,44.43,44.49,44.37,44.44,2073
20131201|2013-09-03 10:30,3,44.45,44.48,44.4,44.43,1722
20131201|2013-09-03 11:00,3,44.43,44.45,44.28,44.29,2840
20131201|2013-09-03 11:30,3,44.3,44.36,44.19,44.29,2280
20131201|2013-09-03 12:00,3,44.31,44.32,44.08,44.12,2492
20131201|2013-09-03 12:30,3,44.11,44.24,44.01,44.2,3187
20131201|2013-09-03 13:00,3,44.2,44.27,43.82,44.17,5585
20131201|2013-09-03 19:00,4,44.26,44.26,43.86,43.97,860
20131201|2013-09-03 19:30,4,43.96,44.1,43.9,43.93,165
20131201|2013-09-03 20:00,4,43.92,44,43.71,43.72,625
20131201|2013-09-03 20:30,4,43.75,43.89,43.74,43.89,172
20131201|2013-09-03 21:00,4,43.88,43.89,43.84,43.86,44
20131201|2013-09-03 21:30,4,43.84,43.85,43.8,43.84,53
20131201|2013-09-03 22:00,4,43.83,44,43.83,43.99,311
20131201|2013-09-03 22:30,4,43.99,44,43.97,43.97,78
20131201|2013-09-03 23:00,4,43.97,43.97,43.95,43.95,21
20131201|2013-09-03 23:30,4,43.97,44,43.96,43.98,28
20131201|2013-09-04 00:00,4,43.95,43.98,43.89,43.89,152
20131201|2013-09-04 00:30,4,43.87,43.95,43.86,43.89,191
20131201|2013-09-04 01:00,4,43.89,43.96,43.89,43.94,157
20131201|2013-09-04 01:30,4,43.9,43.92,43.87,43.9,82
20131201|2013-09-04 02:00,4,43.9,43.94,43.88,43.94,89
20131201|2013-09-04 02:30,4,43.91,44.06,43.72,44.06,1030
20131201|2013-09-04 03:00,4,44.05,44.06,43.88,43.9,268
20131201|2013-09-04 03:30,4,43.9,44,43.9,43.99,191
20131201|2013-09-04 04:00,4,44,44.03,43.98,44.01,205
20131201|2013-09-04 04:30,4,44.02,44.02,43.95,43.96,68
20131201|2013-09-04 05:00,4,43.95,44,43.94,43.95,79
20131201|2013-09-04 05:30,4,43.97,43.99,43.94,43.99,58
20131201|2013-09-04 06:00,4,44,44.1,43.98,44.06,186
20131201|2013-09-04 06:30,4,44.06,44.11,44.05,44.1,157
20131201|2013-09-04 07:00,4,44.1,44.15,44.1,44.13,153
20131201|2013-09-04 07:30,4,44.13,44.15,44.03,44.06,277
20131201|2013-09-04 08:30,4,44.07,44.15,43.65,43.71,4692
20131201|2013-09-04 09:00,4,43.71,43.97,43.65,43.95,4492
20131201|2013-09-04 09:30,4,43.94,44.03,43.91,43.98,3892
20131201|2013-09-04 10:00,4,43.98,43.98,43.68,43.78,4191
20131201|2013-09-04 10:30,4,43.77,43.85,43.71,43.78,1911
20131201|2013-09-04 11:00,4,43.77,43.94,43.74,43.92,1611
20131201|2013-09-04 11:30,4,43.93,43.96,43.87,43.92,1536
20131201|2013-09-04 12:00,4,43.93,43.95,43.81,43.85,820
20131201|2013-09-04 12:30,4,43.84,43.88,43.7,43.72,1560
20131201|2013-09-04 13:00,4,43.72,43.99,43.72,43.98,2931
20131201|2013-09-04 19:00,5,44.1,44.1,43.96,44.01,742
20131201|2013-09-04 19:30,5,44.01,44.03,43.97,43.98,305
20131201|2013-09-04 20:00,5,43.97,44.1,43.95,44.06,255
20131201|2013-09-04 20:30,5,44.03,44.07,43.97,43.97,334
20131201|2013-09-04 21:00,5,43.97,43.98,43.74,43.78,281
20131201|2013-09-04 21:30,5,43.77,43.87,43.76,43.85,142
20131201|2013-09-04 22:00,5,43.82,43.86,43.78,43.82,42
20131201|2013-09-04 22:30,5,43.81,43.88,43.81,43.87,38
20131201|2013-09-04 23:00,5,43.87,43.88,43.71,43.71,134
20131201|2013-09-04 23:30,5,43.72,43.83,43.7,43.77,227
20131201|2013-09-05 00:00,5,43.76,43.78,43.73,43.74,28
20131201|2013-09-05 00:30,5,43.74,43.75,43.7,43.73,147
20131201|2013-09-05 01:00,5,43.74,43.79,43.74,43.75,133
20131201|2013-09-05 01:30,5,43.75,43.81,43.72,43.76,132
20131201|2013-09-05 02:00,5,43.78,43.81,43.72,43.74,172
20131201|2013-09-05 02:30,5,43.75,43.95,43.75,43.93,209
20131201|2013-09-05 03:00,5,43.93,43.93,43.87,43.9,139
20131201|2013-09-05 03:30,5,43.91,43.95,43.71,43.77,317
20131201|2013-09-05 04:00,5,43.77,43.94,43.69,43.74,733
20131201|2013-09-05 04:30,5,43.76,43.83,43.68,43.81,244
20131201|2013-09-05 05:00,5,43.8,43.89,43.8,43.88,549
20131201|2013-09-05 05:30,5,43.88,43.89,43.8,43.87,386
20131201|2013-09-05 06:00,5,43.87,43.92,43.77,43.77,614
20131201|2013-09-05 06:30,5,43.78,43.81,43.75,43.79,165
20131201|2013-09-05 07:00,5,43.78,43.8,43.65,43.67,431
20131201|2013-09-05 07:30,5,43.7,43.76,43.65,43.74,263
20131201|2013-09-05 08:30,5,43.62,43.8,43.54,43.56,4789
20131201|2013-09-05 09:00,5,43.56,43.62,43.48,43.5,1754
20131201|2013-09-05 09:30,5,43.5,43.59,43.39,43.4,2986
20131201|2013-09-05 10:00,5,43.41,43.47,43.38,43.47,2431
20131201|2013-09-05 10:30,5,43.47,43.7,43.44,43.56,2231
20131201|2013-09-05 11:00,5,43.57,43.84,43.56,43.78,3466
20131201|2013-09-05 11:30,5,43.78,43.86,43.58,43.58,1699
20131201|2013-09-05 12:00,5,43.59,43.65,43.51,43.6,935
20131201|2013-09-05 12:30,5,43.6,43.73,43.48,43.54,2242
20131201|2013-09-05 13:00,5,43.54,43.59,43.45,43.58,2478
20131201|2013-09-05 19:00,6,43.54,43.62,43.5,43.57,769
20131201|2013-09-05 19:30,6,43.58,43.71,43.57,43.64,237
20131201|2013-09-05 20:00,6,43.68,43.71,43.58,43.63,234
20131201|2013-09-05 20:30,6,43.63,43.69,43.58,43.64,196
20131201|2013-09-05 21:00,6,43.65,43.66,43.61,43.64,45
20131201|2013-09-05 21:30,6,43.64,43.77,43.58,43.74,218
20131201|2013-09-05 22:00,6,43.74,43.94,43.73,43.89,542
20131201|2013-09-05 22:30,6,43.91,43.92,43.82,43.84,104
20131201|2013-09-05 23:00,6,43.83,43.88,43.82,43.88,45
20131201|2013-09-05 23:30,6,43.88,43.88,43.85,43.86,85
20131201|2013-09-06 00:00,6,43.86,43.86,43.85,43.86,64
20131201|2013-09-06 00:30,6,43.86,43.95,43.85,43.95,471
20131201|2013-09-06 01:00,6,43.92,44,43.85,43.99,312
20131201|2013-09-06 01:30,6,44,44.14,43.95,44.14,937
20131201|2013-09-06 02:00,6,44.14,44.15,43.9,43.92,394
20131201|2013-09-06 02:30,6,43.92,43.95,43.88,43.92,217
20131201|2013-09-06 03:00,6,43.94,43.98,43.91,43.94,356
20131201|2013-09-06 03:30,6,43.94,44,43.92,43.94,143
20131201|2013-09-06 04:00,6,43.93,44.1,43.93,44.02,117
20131201|2013-09-06 04:30,6,44.02,44.09,44.02,44.07,128
20131201|2013-09-06 05:00,6,44.07,44.08,44.01,44.05,219
20131201|2013-09-06 05:30,6,44.04,44.1,44.02,44.07,356
20131201|2013-09-06 06:00,6,44.09,44.1,43.96,43.98,403
20131201|2013-09-06 06:30,6,43.99,44.03,43.95,44,188
20131201|2013-09-06 07:00,6,44.03,44.06,43.97,43.97,734
20131201|2013-09-06 07:30,6,43.96,44.04,43.95,43.98,276
20131201|2013-09-06 08:30,6,43.94,44.06,43.8,43.87,3891
20131201|2013-09-06 09:00,6,43.88,43.99,43.84,43.97,1169
20131201|2013-09-06 09:30,6,43.97,43.99,43.84,43.94,1863
20131201|2013-09-06 10:00,6,43.93,43.98,43.81,43.9,3355
20131201|2013-09-06 10:30,6,43.91,44.46,43.84,44.33,9218
20131201|2013-09-06 11:00,6,44.33,44.34,44.09,44.2,3114
20131201|2013-09-06 11:30,6,44.2,44.2,44.03,44.18,2143
20131201|2013-09-06 12:00,6,44.18,44.21,44.03,44.14,1139
20131201|2013-09-06 12:30,6,44.14,44.14,43.84,43.91,2005
20131201|2013-09-06 13:00,6,43.9,43.91,43.67,43.73,4143
20131201|2013-09-08 19:00,9,44.04,44.1,43.73,43.85,553
20131201|2013-09-08 19:30,9,43.84,43.94,43.81,43.94,482
20131201|2013-09-08 20:00,9,43.95,44.13,43.83,43.97,744
20131201|2013-09-08 20:30,9,43.97,44.09,43.94,44.07,469
20131201|2013-09-08 21:00,9,44.09,44.09,44.03,44.07,111
20131201|2013-09-08 21:30,9,44.09,44.13,44.01,44.04,173
20131201|2013-09-08 22:00,9,44.05,44.07,43.98,44.07,105
20131201|2013-09-08 22:30,9,44.08,44.08,44.01,44.04,55
20131201|2013-09-08 23:00,9,44.03,44.05,44,44,14
20131201|2013-09-08 23:30,9,44,44.02,43.96,43.96,28
20131201|2013-09-09 00:00,9,43.96,43.96,43.95,43.95,24
20131201|2013-09-09 00:30,9,43.95,44.05,43.9,44.01,479
20131201|2013-09-09 01:00,9,44.04,44.04,43.98,43.98,114
20131201|2013-09-09 01:30,9,43.99,44.04,43.97,44.03,127
20131201|2013-09-09 02:00,9,44.03,44.03,44,44.02,168
20131201|2013-09-09 02:30,9,44.02,44.04,44,44.04,54
20131201|2013-09-09 03:00,9,44.04,44.06,44.01,44.03,171
20131201|2013-09-09 03:30,9,44.02,44.06,44.01,44.05,46
20131201|2013-09-09 04:00,9,44.04,44.05,44,44.05,188
20131201|2013-09-09 04:30,9,44.03,44.03,43.94,43.94,372
20131201|2013-09-09 05:00,9,43.94,44,43.9,43.93,172
20131201|2013-09-09 05:30,9,43.92,43.97,43.92,43.97,68
20131201|2013-09-09 06:00,9,43.98,43.98,43.9,43.92,89
20131201|2013-09-09 06:30,9,43.91,43.96,43.9,43.92,49
20131201|2013-09-09 07:00,9,43.92,43.94,43.9,43.9,53
20131201|2013-09-09 07:30,9,43.9,43.9,43.74,43.79,528
20131201|2013-09-09 08:30,9,43.86,43.99,43.75,43.98,2034
20131201|2013-09-09 09:00,9,43.97,43.98,43.9,43.95,965
20131201|2013-09-09 09:30,9,43.96,43.97,43.4,43.49,4423
20131201|2013-09-09 10:00,9,43.5,43.56,43.45,43.49,2847
20131201|2013-09-09 10:30,9,43.5,43.51,43.44,43.46,1657
20131201|2013-09-09 11:00,9,43.45,43.45,43.27,43.3,2481
20131201|2013-09-09 11:30,9,43.3,43.37,43.2,43.22,1892
20131201|2013-09-09 12:00,9,43.22,43.27,43.16,43.27,1442
20131201|2013-09-09 12:30,9,43.27,43.42,43.23,43.34,1363
20131201|2013-09-09 13:00,9,43.34,43.39,43.11,43.15,2098
20131201|2013-09-09 19:00,10,43.08,43.11,43,43.07,692
20131201|2013-09-09 19:30,10,43.08,43.12,43.04,43.12,335
20131201|2013-09-09 20:00,10,43.13,43.46,43.09,43.44,1486
20131201|2013-09-09 20:30,10,43.44,43.55,43.4,43.44,1010
20131201|2013-09-09 21:00,10,43.44,43.46,43.38,43.39,309
20131201|2013-09-09 21:30,10,43.39,43.44,43.35,43.39,225
20131201|2013-09-09 22:00,10,43.36,43.37,43.24,43.31,563
20131201|2013-09-09 22:30,10,43.29,43.31,43.22,43.24,242
20131201|2013-09-09 23:00,10,43.23,43.25,43.2,43.25,88
20131201|2013-09-09 23:30,10,43.26,43.44,43.23,43.42,256
20131201|2013-09-10 00:00,10,43.43,43.44,43.34,43.38,239
20131201|2013-09-10 00:30,10,43.38,43.4,43.29,43.31,141
20131201|2013-09-10 01:00,10,43.33,43.35,43.24,43.27,210
20131201|2013-09-10 01:30,10,43.25,43.27,43.22,43.25,160
20131201|2013-09-10 02:00,10,43.24,43.25,43.17,43.17,87
20131201|2013-09-10 02:30,10,43.16,43.2,43.14,43.18,337
20131201|2013-09-10 03:00,10,43.18,43.22,43.17,43.21,159
20131201|2013-09-10 03:30,10,43.2,43.25,43.18,43.23,245
20131201|2013-09-10 04:00,10,43.24,43.25,43.14,43.17,231
20131201|2013-09-10 04:30,10,43.16,43.23,43.15,43.23,199
20131201|2013-09-10 05:00,10,43.24,43.24,43.08,43.11,451
20131201|2013-09-10 05:30,10,43.11,43.14,43.06,43.1,210
20131201|2013-09-10 06:00,10,43.11,43.11,43,43.01,1124
20131201|2013-09-10 06:30,10,43.01,43.01,42.92,42.99,1305
20131201|2013-09-10 07:00,10,42.99,43,42.92,42.96,625
20131201|2013-09-10 07:30,10,42.96,42.98,42.92,42.95,164
20131201|2013-09-10 08:30,10,43.02,43.2,42.95,43.01,3360
20131201|2013-09-10 09:00,10,43.02,43.06,42.97,42.97,1569
20131201|2013-09-10 09:30,10,42.98,43.1,42.97,42.98,2519
20131201|2013-09-10 10:00,10,42.98,43,42.82,42.9,4832
20131201|2013-09-10 10:30,10,42.91,42.93,42.82,42.89,1495
20131201|2013-09-10 11:00,10,42.9,42.92,42.8,42.81,1878
20131201|2013-09-10 11:30,10,42.82,42.92,42.79,42.85,1299
20131201|2013-09-10 12:00,10,42.87,42.9,42.85,42.87,1099
20131201|2013-09-10 12:30,10,42.88,42.94,42.83,42.92,1696
20131201|2013-09-10 13:00,10,42.92,43.15,42.91,43.11,3035
20131201|2013-09-10 19:00,11,43.06,43.12,42.98,42.98,351
20131201|2013-09-10 19:30,11,42.99,43.12,42.95,43.11,204
20131201|2013-09-10 20:00,11,43.12,43.24,43.07,43.2,567
20131201|2013-09-10 20:30,11,43.17,43.23,43.1,43.23,281
20131201|2013-09-10 21:00,11,43.23,43.24,43.14,43.16,197
20131201|2013-09-10 21:30,11,43.19,43.27,43.16,43.25,250
20131201|2013-09-10 22:00,11,43.24,43.25,43.03,43.04,292
20131201|2013-09-10 22:30,11,43.05,43.06,43.04,43.04,28
20131201|2013-09-10 23:00,11,43.06,43.09,43.04,43.04,28
20131201|2013-09-10 23:30,11,43.04,43.05,43.04,43.05,10
20131201|2013-09-11 00:00,11,43.05,43.06,43.04,43.06,16
20131201|2013-09-11 00:30,11,43.1,43.24,43.1,43.24,397
20131201|2013-09-11 01:00,11,43.2,43.25,43.1,43.11,373
20131201|2013-09-11 01:30,11,43.1,43.2,43.09,43.2,405
20131201|2013-09-11 02:00,11,43.19,43.3,43.16,43.2,264
20131201|2013-09-11 02:30,11,43.18,43.19,43.04,43.05,197
20131201|2013-09-11 03:00,11,43.05,43.12,43.03,43.03,225
20131201|2013-09-11 03:30,11,43.04,43.05,43.03,43.04,410
20131201|2013-09-11 04:00,11,43.04,43.09,43.03,43.03,258
20131201|2013-09-11 04:30,11,43.05,43.08,43.02,43.05,210
20131201|2013-09-11 05:00,11,43.03,43.15,43.03,43.1,123
20131201|2013-09-11 05:30,11,43.1,43.21,43.1,43.18,116
20131201|2013-09-11 06:00,11,43.18,43.23,43.16,43.19,77
20131201|2013-09-11 06:30,11,43.18,43.18,43.01,43.01,206
20131201|2013-09-11 07:00,11,43,43.08,43,43.05,254
20131201|2013-09-11 07:30,11,43.04,43.12,43.03,43.12,142
20131201|2013-09-11 08:30,11,43.07,43.14,43.01,43.07,2292
20131201|2013-09-11 09:00,11,43.08,43.17,43.08,43.16,1644
20131201|2013-09-11 09:30,11,43.16,43.35,43.1,43.34,2796
20131201|2013-09-11 10:00,11,43.34,43.35,43.27,43.32,1784
20131201|2013-09-11 10:30,11,43.31,43.32,43.17,43.28,1177
20131201|2013-09-11 11:00,11,43.28,43.29,43.18,43.19,875
20131201|2013-09-11 11:30,11,43.19,43.26,43.14,43.16,989
20131201|2013-09-11 12:00,11,43.15,43.17,42.91,42.91,2848
20131201|2013-09-11 12:30,11,42.91,43.08,42.91,42.95,2752
20131201|2013-09-11 13:00,11,42.97,43.04,42.92,42.92,2472
20131201|2013-09-11 19:00,12,43.05,43.09,42.99,43.08,232
20131201|2013-09-11 19:30,12,43.07,43.16,43.05,43.14,259
20131201|2013-09-11 20:00,12,43.13,43.17,43.05,43.14,210
20131201|2013-09-11 20:30,12,43.12,43.13,43.06,43.1,42
20131201|2013-09-11 21:00,12,43.09,43.15,43.08,43.13,70
20131201|2013-09-11 21:30,12,43.14,43.14,43.07,43.1,75
20131201|2013-09-11 22:00,12,43.09,43.11,43.05,43.05,32
20131201|2013-09-11 22:30,12,43.06,43.1,43.06,43.07,34
20131201|2013-09-11 23:00,12,43.09,43.12,43.07,43.07,64
20131201|2013-09-11 23:30,12,43.08,43.11,43.01,43.11,64
20131201|2013-09-12 00:00,12,43.11,43.11,43.05,43.08,138
20131201|2013-09-12 00:30,12,43.08,43.12,43.03,43.11,97
20131201|2013-09-12 01:00,12,43.09,43.22,43.06,43.21,188
20131201|2013-09-12 01:30,12,43.2,43.21,43.03,43.05,283
20131201|2013-09-12 02:00,12,43.04,43.06,43,43.01,238
20131201|2013-09-12 02:30,12,43.04,43.04,43,43,22
20131201|2013-09-12 03:00,12,43,43.07,42.98,43.04,303
20131201|2013-09-12 03:30,12,43.05,43.07,43.04,43.05,179
20131201|2013-09-12 04:00,12,43.05,43.08,43.05,43.06,115
20131201|2013-09-12 04:30,12,43.06,43.1,43.06,43.09,276
20131201|2013-09-12 05:00,12,43.09,43.09,43.04,43.08,683
20131201|2013-09-12 05:30,12,43.09,43.09,43.05,43.07,242
20131201|2013-09-12 06:00,12,43.06,43.09,43.05,43.06,347
20131201|2013-09-12 06:30,12,43.06,43.1,43.06,43.1,209
20131201|2013-09-12 07:00,12,43.09,43.15,43.08,43.1,235
20131201|2013-09-12 07:30,12,43.09,43.14,43.06,43.07,201
20131201|2013-09-12 08:30,12,43.16,43.16,42.87,42.92,2763
20131201|2013-09-12 09:00,12,42.91,43,42.89,43,1193
20131201|2013-09-12 09:30,12,42.99,43.05,42.88,42.99,2685
20131201|2013-09-12 10:00,12,42.99,43.05,42.89,42.92,1600
20131201|2013-09-12 10:30,12,42.91,43.02,42.79,42.99,2537
20131201|2013-09-12 11:00,12,43.01,43.3,42.64,42.77,13349
20131201|2013-09-12 11:30,12,42.77,42.81,42.6,42.72,7692
20131201|2013-09-12 12:00,12,42.71,43.17,42.7,43.11,5975
20131201|2013-09-12 12:30,12,43.1,43.17,42.87,42.95,2864
20131201|2013-09-12 13:00,12,42.95,43.1,42.9,43.1,3213
20131201|2013-09-12 19:00,13,43.06,43.17,43.02,43.11,1101
20131201|2013-09-12 19:30,13,43.11,43.26,43.11,43.26,322
20131201|2013-09-12 20:00,13,43.26,43.29,43.18,43.2,1002
20131201|2013-09-12 20:30,13,43.22,43.24,43.01,43.06,265
20131201|2013-09-12 21:00,13,43.06,43.09,43.03,43.08,214
20131201|2013-09-12 21:30,13,43.07,43.1,43,43.06,184
20131201|2013-09-12 22:00,13,43.05,43.13,43.04,43.11,142
20131201|2013-09-12 22:30,13,43.11,43.11,43.08,43.08,24
20131201|2013-09-12 23:00,13,43.1,43.1,43.08,43.08,15
20131201|2013-09-12 23:30,13,43.1,43.15,43.07,43.08,73
20131201|2013-09-13 00:00,13,43.08,43.12,43.08,43.08,89
20131201|2013-09-13 00:30,13,43.08,43.08,42.97,42.98,446
20131201|2013-09-13 01:00,13,42.99,43.03,42.95,43.02,112
20131201|2013-09-13 01:30,13,43.02,43.07,43.01,43.03,99
20131201|2013-09-13 02:00,13,43.04,43.08,43.03,43.07,84
20131201|2013-09-13 02:30,13,43.04,43.04,42.85,42.86,522
20131201|2013-09-13 03:00,13,42.86,42.88,42.82,42.86,170
20131201|2013-09-13 03:30,13,42.87,42.93,42.87,42.9,85
20131201|2013-09-13 04:00,13,42.89,42.9,42.87,42.88,270
20131201|2013-09-13 04:30,13,42.87,42.89,42.76,42.87,893
20131201|2013-09-13 05:00,13,42.88,42.9,42.84,42.9,127
20131201|2013-09-13 05:30,13,42.88,42.9,42.84,42.86,66
20131201|2013-09-13 06:00,13,42.87,42.9,42.85,42.88,55
20131201|2013-09-13 06:30,13,42.88,42.89,42.81,42.84,361
20131201|2013-09-13 07:00,13,42.86,42.9,42.86,42.9,385
20131201|2013-09-13 07:30,13,42.9,42.94,42.89,42.91,384
20131201|2013-09-13 08:30,13,42.9,42.95,42.75,42.86,3772
20131201|2013-09-13 09:00,13,42.86,42.92,42.84,42.89,2737
20131201|2013-09-13 09:30,13,42.9,42.92,42.51,42.53,3940
20131201|2013-09-13 10:00,13,42.53,42.62,42.41,42.57,4010
20131201|2013-09-13 10:30,13,42.57,42.59,42.45,42.51,1913
20131201|2013-09-13 11:00,13,42.52,42.63,42.41,42.56,2081
20131201|2013-09-13 11:30,13,42.57,42.61,42.45,42.54,1774
20131201|2013-09-13 12:00,13,42.53,42.57,42.45,42.46,795
20131201|2013-09-13 12:30,13,42.47,42.55,42.41,42.51,1483
20131201|2013-09-13 13:00,13,42.52,42.71,42.47,42.52,2917
20131201|2013-09-15 19:00,16,42.24,42.3,42.16,42.18,1254
20131201|2013-09-15 19:30,16,42.18,42.23,42.15,42.21,369
20131201|2013-09-15 20:00,16,42.21,42.34,42.2,42.26,532
20131201|2013-09-15 20:30,16,42.26,42.28,42.22,42.28,76
20131201|2013-09-15 21:00,16,42.25,42.37,42.23,42.33,194
20131201|2013-09-15 21:30,16,42.33,42.34,42.29,42.32,30
20131201|2013-09-15 22:00,16,42.32,42.37,42.3,42.34,91
20131201|2013-09-15 23:00,16,42.3,42.34,42.3,42.32,11
20131201|2013-09-15 23:30,16,42.3,42.3,42.29,42.29,10
20131201|2013-09-16 00:00,16,42.28,42.31,42.25,42.31,40
20131201|2013-09-16 00:30,16,42.29,42.35,42.24,42.25,129
20131201|2013-09-16 01:00,16,42.28,42.28,42.2,42.21,112
20131201|2013-09-16 01:30,16,42.21,42.21,42.15,42.18,377
20131201|2013-09-16 02:00,16,42.17,42.2,42.11,42.15,288
20131201|2013-09-16 02:30,16,42.18,42.23,42.17,42.21,80
20131201|2013-09-16 03:00,16,42.23,42.23,42.16,42.19,81
20131201|2013-09-16 03:30,16,42.19,42.24,42.15,42.15,286
20131201|2013-09-16 04:00,16,42.17,42.19,42.12,42.14,208
20131201|2013-09-16 04:30,16,42.14,42.33,42.14,42.33,508
20131201|2013-09-16 05:00,16,42.34,42.39,42.32,42.32,233
20131201|2013-09-16 05:30,16,42.33,42.45,42.33,42.42,387
20131201|2013-09-16 06:00,16,42.42,42.49,42.39,42.44,607
20131201|2013-09-16 06:30,16,42.46,42.48,42.36,42.4,386
20131201|2013-09-16 07:00,16,42.4,42.44,42.36,42.38,191
20131201|2013-09-16 07:30,16,42.42,42.43,42.38,42.41,176
20131201|2013-09-16 08:30,16,42.45,42.53,42.25,42.3,3913
20131201|2013-09-16 09:00,16,42.3,42.45,42.3,42.37,1781
20131201|2013-09-16 09:30,16,42.37,42.47,42.24,42.25,4189
20131201|2013-09-16 10:00,16,42.25,42.29,42.16,42.18,2607
20131201|2013-09-16 10:30,16,42.17,42.26,42.15,42.22,1497
20131201|2013-09-16 11:00,16,42.21,42.53,42.21,42.51,4897
20131201|2013-09-16 11:30,16,42.52,42.68,42.5,42.58,3753
20131201|2013-09-16 12:00,16,42.58,42.59,42.37,42.41,2015
20131201|2013-09-16 12:30,16,42.4,42.46,42.36,42.44,1297
20131201|2013-09-16 13:00,16,42.44,42.46,42.33,42.37,2427
20131201|2013-09-16 19:00,17,42.43,42.44,42.29,42.34,316
20131201|2013-09-16 19:30,17,42.34,42.36,42.31,42.32,107
20131201|2013-09-16 20:00,17,42.31,42.31,42.2,42.25,456
20131201|2013-09-16 20:30,17,42.25,42.27,42.22,42.22,148
20131201|2013-09-16 21:00,17,42.23,42.27,42.21,42.25,76
20131201|2013-09-16 21:30,17,42.24,42.26,42.17,42.19,196
20131201|2013-09-16 22:00,17,42.19,42.2,42.13,42.14,298
20131201|2013-09-16 22:30,17,42.16,42.17,42.13,42.17,133
20131201|2013-09-16 23:00,17,42.17,42.17,42.14,42.14,10
20131201|2013-09-16 23:30,17,42.16,42.27,42.16,42.26,143
20131201|2013-09-17 00:00,17,42.25,42.26,42.19,42.25,71
20131201|2013-09-17 00:30,17,42.25,42.29,42.16,42.21,319
20131201|2013-09-17 01:00,17,42.23,42.3,42.23,42.29,128
20131201|2013-09-17 01:30,17,42.29,42.31,42.25,42.26,106
20131201|2013-09-17 02:00,17,42.27,42.37,42.27,42.37,132
20131201|2013-09-17 02:30,17,42.37,42.39,42.28,42.28,152
20131201|2013-09-17 03:00,17,42.3,42.39,42.29,42.35,180
20131201|2013-09-17 03:30,17,42.33,42.39,42.3,42.31,481
20131201|2013-09-17 04:00,17,42.31,42.4,42.31,42.33,136
20131201|2013-09-17 04:30,17,42.32,42.35,42.31,42.33,80
20131201|2013-09-17 05:00,17,42.31,42.35,42.2,42.35,773
20131201|2013-09-17 05:30,17,42.34,42.47,42.29,42.45,533
20131201|2013-09-17 06:00,17,42.46,42.66,42.45,42.49,715
20131201|2013-09-17 06:30,17,42.5,42.7,42.5,42.57,691
20131201|2013-09-17 07:00,17,42.58,42.58,42.5,42.57,500
20131201|2013-09-17 07:30,17,42.58,42.62,42.57,42.62,438
20131201|2013-09-17 08:30,17,42.67,42.67,42.18,42.26,5217
20131201|2013-09-17 09:00,17,42.27,42.43,42.22,42.29,3133
20131201|2013-09-17 09:30,17,42.3,42.32,42.07,42.09,4465
20131201|2013-09-17 10:00,17,42.09,42.28,42.05,42.28,3021
20131201|2013-09-17 10:30,17,42.28,42.31,42.11,42.24,2145
20131201|2013-09-17 11:00,17,42.25,42.34,42.1,42.16,2149
20131201|2013-09-17 11:30,17,42.16,42.22,42.08,42.17,1204
20131201|2013-09-17 12:00,17,42.18,42.32,42.17,42.22,1565
20131201|2013-09-17 12:30,17,42.22,42.31,42.19,42.22,1416
20131201|2013-09-17 13:00,17,42.23,42.32,42.16,42.25,2982
20131201|2013-09-17 19:00,18,42.24,42.24,42.13,42.15,232
20131201|2013-09-17 19:30,18,42.15,42.18,42.11,42.11,74
20131201|2013-09-17 20:00,18,42.14,42.21,42.1,42.11,424
20131201|2013-09-17 20:30,18,42.11,42.15,42.1,42.1,115
20131201|2013-09-17 21:00,18,42.1,42.12,42.1,42.12,23
20131201|2013-09-17 21:30,18,42.11,42.14,42.06,42.1,127
20131201|2013-09-17 22:00,18,42.08,42.09,42.06,42.08,242
20131201|2013-09-17 22:30,18,42.08,42.09,42.07,42.08,41
20131201|2013-09-17 23:00,18,42.07,42.07,42.07,42.07,8
20131201|2013-09-17 23:30,18,42.06,42.09,42.06,42.09,41
20131201|2013-09-18 00:00,18,42.09,42.1,42.08,42.09,38
20131201|2013-09-18 00:30,18,42.08,42.1,42.06,42.09,105
20131201|2013-09-18 01:00,18,42.1,42.16,42.08,42.15,110
20131201|2013-09-18 01:30,18,42.14,42.14,42.1,42.12,145
20131201|2013-09-18 02:00,18,42.13,42.13,42.1,42.13,76
20131201|2013-09-18 02:30,18,42.13,42.16,42.1,42.1,88
20131201|2013-09-18 03:00,18,42.12,42.2,42.12,42.2,171
20131201|2013-09-18 03:30,18,42.19,42.2,42.17,42.18,159
20131201|2013-09-18 04:00,18,42.19,42.19,42.13,42.14,80
20131201|2013-09-18 04:30,18,42.14,42.14,42.03,42.07,613
20131201|2013-09-18 05:00,18,42.08,42.1,42.05,42.07,99
20131201|2013-09-18 05:30,18,42.06,42.09,42.05,42.07,89
20131201|2013-09-18 06:00,18,42.06,42.15,42.06,42.12,179
20131201|2013-09-18 06:30,18,42.12,42.14,42.11,42.11,135
20131201|2013-09-18 07:00,18,42.11,42.15,42.08,42.09,199
20131201|2013-09-18 07:30,18,42.09,42.12,42.05,42.05,241
20131201|2013-09-18 08:30,18,42.06,42.3,42.05,42.27,2681
20131201|2013-09-18 09:00,18,42.27,42.31,42.22,42.22,967
20131201|2013-09-18 09:30,18,42.23,42.4,42.2,42.35,2492
20131201|2013-09-18 10:00,18,42.34,42.38,42.18,42.26,2335
20131201|2013-09-18 10:30,18,42.26,42.38,42.24,42.33,1277
20131201|2013-09-18 11:00,18,42.33,42.38,42.32,42.36,998
20131201|2013-09-18 11:30,18,42.37,42.48,42.37,42.41,1740
20131201|2013-09-18 12:00,18,42.41,42.48,42.34,42.45,2048
20131201|2013-09-18 12:30,18,42.46,42.66,42.46,42.61,2546
20131201|2013-09-18 13:00,18,42.61,42.8,42.57,42.76,3298
20131201|2013-09-18 19:00,19,42.92,43,42.86,42.95,759
20131201|2013-09-18 19:30,19,42.95,42.96,42.91,42.93,173
20131201|2013-09-18 20:00,19,42.94,42.96,42.92,42.96,50
20131201|2013-09-18 20:30,19,42.96,42.98,42.9,42.98,51
20131201|2013-09-18 21:00,19,42.96,43.01,42.95,42.98,229
20131201|2013-09-18 21:30,19,42.97,43.06,42.95,42.95,199
20131201|2013-09-18 22:00,19,42.94,42.97,42.93,42.93,79
20131201|2013-09-18 22:30,19,42.96,42.96,42.92,42.94,103
20131201|2013-09-18 23:00,19,42.93,42.95,42.93,42.95,6
20131201|2013-09-18 23:30,19,42.95,42.95,42.93,42.93,46
20131201|2013-09-19 00:00,19,42.93,42.96,42.92,42.96,36
20131201|2013-09-19 00:30,19,42.96,42.97,42.93,42.93,37
20131201|2013-09-19 01:00,19,42.93,42.96,42.92,42.92,168
20131201|2013-09-19 01:30,19,42.94,42.96,42.9,42.9,159
20131201|2013-09-19 02:00,19,42.9,42.9,42.82,42.85,297
20131201|2013-09-19 02:30,19,42.84,42.86,42.82,42.86,280
20131201|2013-09-19 03:00,19,42.86,42.93,42.84,42.89,272
20131201|2013-09-19 03:30,19,42.89,42.95,42.87,42.91,200
20131201|2013-09-19 04:00,19,42.91,42.94,42.91,42.91,139
20131201|2013-09-19 04:30,19,42.92,42.96,42.88,42.89,137
20131201|2013-09-19 05:00,19,42.89,42.92,42.86,42.91,217
20131201|2013-09-19 05:30,19,42.9,42.97,42.89,42.97,204
20131201|2013-09-19 06:00,19,42.96,42.97,42.88,42.88,229
20131201|2013-09-19 06:30,19,42.88,42.89,42.75,42.8,334
20131201|2013-09-19 07:00,19,42.8,43,42.8,42.93,309
20131201|2013-09-19 07:30,19,42.93,42.99,42.93,42.98,116
20131201|2013-09-19 08:30,19,42.96,43.09,42.77,42.82,4960
20131201|2013-09-19 09:00,19,42.81,42.93,42.76,42.85,2379
20131201|2013-09-19 09:30,19,42.84,42.98,42.83,42.95,2553
20131201|2013-09-19 10:00,19,42.96,42.98,42.86,42.93,946
20131201|2013-09-19 10:30,19,42.91,42.95,42.64,42.66,2866
20131201|2013-09-19 11:00,19,42.66,42.66,42.44,42.57,3770
20131201|2013-09-19 11:30,19,42.58,42.65,42.5,42.52,1485
20131201|2013-09-19 12:00,19,42.52,42.65,42.48,42.58,2193
20131201|2013-09-19 12:30,19,42.58,42.72,42.55,42.72,1315
20131201|2013-09-19 13:00,19,42.73,43,42.72,42.98,4151
20131201|2013-09-19 19:00,20,42.98,42.98,42.76,42.76,392
20131201|2013-09-19 19:30,20,42.77,42.85,42.73,42.78,135
20131201|2013-09-19 20:00,20,42.79,42.83,42.78,42.78,61
20131201|2013-09-19 20:30,20,42.81,42.84,42.71,42.72,145
20131201|2013-09-19 21:00,20,42.72,42.75,42.71,42.74,13
20131201|2013-09-19 21:30,20,42.75,42.8,42.75,42.8,27
20131201|2013-09-19 22:00,20,42.79,42.81,42.79,42.79,13
20131201|2013-09-19 22:30,20,42.76,42.77,42.72,42.74,72
20131201|2013-09-19 23:00,20,42.74,42.77,42.73,42.74,47
20131201|2013-09-19 23:30,20,42.75,42.75,42.73,42.73,19
20131201|2013-09-20 00:00,20,42.73,42.75,42.73,42.75,4
20131201|2013-09-20 00:30,20,42.75,42.77,42.75,42.77,23
20131201|2013-09-20 01:00,20,42.77,42.77,42.76,42.77,36
20131201|2013-09-20 01:30,20,42.76,42.77,42.7,42.71,99
20131201|2013-09-20 02:00,20,42.72,42.74,42.69,42.72,373
20131201|2013-09-20 02:30,20,42.74,42.76,42.59,42.69,767
20131201|2013-09-20 03:00,20,42.67,42.73,42.67,42.72,24
20131201|2013-09-20 03:30,20,42.74,42.74,42.64,42.69,79
20131201|2013-09-20 04:00,20,42.69,42.7,42.63,42.63,65
20131201|2013-09-20 04:30,20,42.63,42.63,42.47,42.57,436
20131201|2013-09-20 05:00,20,42.57,42.67,42.57,42.59,655
20131201|2013-09-20 05:30,20,42.58,42.72,42.58,42.7,300
20131201|2013-09-20 06:00,20,42.71,42.75,42.65,42.66,375
20131201|2013-09-20 06:30,20,42.66,42.67,42.52,42.55,346
20131201|2013-09-20 07:00,20,42.54,42.62,42.54,42.62,323
20131201|2013-09-20 07:30,20,42.6,42.68,42.6,42.66,178
20131201|2013-09-20 08:30,20,42.65,42.75,42.49,42.64,5878
20131201|2013-09-20 09:00,20,42.64,42.72,42.54,42.56,1857
20131201|2013-09-20 09:30,20,42.57,42.62,42.51,42.55,2636
20131201|2013-09-20 10:00,20,42.55,42.59,42.49,42.53,1995
20131201|2013-09-20 10:30,20,42.52,42.58,42.51,42.56,1436
20131201|2013-09-20 11:00,20,42.56,42.6,42.51,42.51,1102
20131201|2013-09-20 11:30,20,42.52,42.53,42.35,42.47,2932
20131201|2013-09-20 12:00,20,42.46,42.47,42.35,42.38,676
20131201|2013-09-20 12:30,20,42.37,42.4,42.25,42.36,2791
20131201|2013-09-20 13:00,20,42.37,42.45,42.27,42.44,2565
20131201|2013-09-22 19:00,23,42.36,42.36,42.15,42.18,591
20131201|2013-09-22 19:30,23,42.17,42.2,42.14,42.16,167
20131201|2013-09-22 20:00,23,42.16,42.23,42,42.05,2723
20131201|2013-09-22 20:30,23,42.05,42.08,41.96,42.06,626
20131201|2013-09-22 21:00,23,42.06,42.06,42,42.03,326
20131201|2013-09-22 21:30,23,42.02,42.04,41.99,42.04,147
20131201|2013-09-22 22:00,23,42.04,42.06,42,42,207
20131201|2013-09-22 22:30,23,42,42.01,41.98,41.99,143
20131201|2013-09-22 23:00,23,41.99,42.03,41.99,42.03,13
20131201|2013-09-22 23:30,23,42.03,42.05,42.01,42.02,43
20131201|2013-09-23 00:00,23,42.01,42.01,41.99,41.99,123
20131201|2013-09-23 00:30,23,42,42.07,41.99,42,323
20131201|2013-09-23 01:00,23,42.02,42.03,42,42.03,80
20131201|2013-09-23 01:30,23,42.03,42.13,41.99,42.05,969
20131201|2013-09-23 02:00,23,42.05,42.08,42.03,42.06,143
20131201|2013-09-23 02:30,23,42.06,42.21,42.05,42.2,384
20131201|2013-09-23 03:00,23,42.2,42.38,42.2,42.35,570
20131201|2013-09-23 03:30,23,42.35,42.36,42.28,42.28,286
20131201|2013-09-23 04:00,23,42.28,42.28,42.17,42.2,203
20131201|2013-09-23 04:30,23,42.21,42.31,42.2,42.3,189
20131201|2013-09-23 05:00,23,42.3,42.3,42.22,42.23,136
20131201|2013-09-23 05:30,23,42.24,42.27,42.21,42.27,98
20131201|2013-09-23 06:00,23,42.28,42.29,42.2,42.21,177
20131201|2013-09-23 06:30,23,42.21,42.22,42.13,42.13,265
20131201|2013-09-23 07:00,23,42.14,42.15,42.1,42.1,247
20131201|2013-09-23 07:30,23,42.1,42.1,42.06,42.07,177
20131201|2013-09-23 08:30,23,42.16,42.31,42.06,42.27,3031
20131201|2013-09-23 09:00,23,42.27,42.33,42.13,42.16,2735
20131201|2013-09-23 09:30,23,42.15,42.35,42.15,42.22,2972
20131201|2013-09-23 10:00,23,42.22,42.23,42.04,42.05,2222
20131201|2013-09-23 10:30,23,42.06,42.16,42.04,42.1,1414
20131201|2013-09-23 11:00,23,42.1,42.19,42.06,42.1,1257
20131201|2013-09-23 11:30,23,42.1,42.19,42.04,42.12,1803
20131201|2013-09-23 12:00,23,42.11,42.26,42.11,42.25,1484
20131201|2013-09-23 12:30,23,42.25,42.26,42.13,42.14,726
20131201|2013-09-23 13:00,23,42.14,42.28,42.12,42.24,3033
20131201|2013-09-23 19:00,24,42.27,42.29,42.21,42.26,214
20131201|2013-09-23 19:30,24,42.26,42.28,42.23,42.27,33
20131201|2013-09-23 20:00,24,42.28,42.5,42.24,42.45,1047
20131201|2013-09-23 20:30,24,42.45,42.45,42.3,42.32,344
20131201|2013-09-23 21:00,24,42.33,42.4,42.33,42.35,123
20131201|2013-09-23 21:30,24,42.35,42.43,42.33,42.4,215
20131201|2013-09-23 22:00,24,42.4,42.4,42.37,42.37,43
20131201|2013-09-23 22:30,24,42.39,42.39,42.38,42.38,55
20131201|2013-09-23 23:00,24,42.39,42.41,42.39,42.39,14
20131201|2013-09-23 23:30,24,42.38,42.39,42.35,42.39,39
20131201|2013-09-24 00:00,24,42.39,42.4,42.36,42.38,12
20131201|2013-09-24 00:30,24,42.4,42.4,42.38,42.39,76
20131201|2013-09-24 01:00,24,42.4,42.4,42.35,42.36,193
20131201|2013-09-24 01:30,24,42.36,42.45,42.34,42.43,141
20131201|2013-09-24 02:00,24,42.44,42.49,42.43,42.47,271
20131201|2013-09-24 02:30,24,42.48,42.48,42.33,42.34,344
20131201|2013-09-24 03:00,24,42.33,42.37,42.28,42.31,241
20131201|2013-09-24 03:30,24,42.31,42.37,42.25,42.35,770
20131201|2013-09-24 04:00,24,42.34,42.38,42.34,42.35,364
20131201|2013-09-24 04:30,24,42.36,42.36,42.29,42.3,322
20131201|2013-09-24 05:00,24,42.31,42.31,42.22,42.24,420
20131201|2013-09-24 05:30,24,42.24,42.29,42.23,42.26,72
20131201|2013-09-24 06:00,24,42.27,42.29,42.25,42.29,71
20131201|2013-09-24 06:30,24,42.29,42.29,42.25,42.25,50
20131201|2013-09-24 07:00,24,42.25,42.28,42.21,42.23,196
20131201|2013-09-24 07:30,24,42.23,42.23,42.2,42.21,94
20131201|2013-09-24 08:30,24,42.22,42.25,42.06,42.07,2706
20131201|2013-09-24 09:00,24,42.07,42.13,42.06,42.13,1394
20131201|2013-09-24 09:30,24,42.14,42.15,42.08,42.12,1385
20131201|2013-09-24 10:00,24,42.12,42.25,42.07,42.15,1922
20131201|2013-09-24 10:30,24,42.15,42.22,42.1,42.19,1409
20131201|2013-09-24 11:00,24,42.18,42.29,42.15,42.21,1637
20131201|2013-09-24 11:30,24,42.21,42.26,42.13,42.13,949
20131201|2013-09-24 12:00,24,42.13,42.18,42.1,42.1,1008
20131201|2013-09-24 12:30,24,42.11,42.15,42.1,42.12,1060
20131201|2013-09-24 13:00,24,42.12,42.13,42.07,42.08,2278
20131201|2013-09-24 19:00,25,42.09,42.19,42.09,42.15,276
20131201|2013-09-24 19:30,25,42.16,42.17,42.12,42.15,42
20131201|2013-09-24 20:00,25,42.16,42.2,42.13,42.17,117
20131201|2013-09-24 20:30,25,42.17,42.2,42.15,42.2,42
20131201|2013-09-24 21:00,25,42.2,42.23,42.18,42.2,66
20131201|2013-09-24 21:30,25,42.2,42.23,42.19,42.23,20
20131201|2013-09-24 22:00,25,42.24,42.26,42.18,42.18,66
20131201|2013-09-24 22:30,25,42.21,42.21,42.19,42.19,12
20131201|2013-09-24 23:00,25,42.19,42.22,42.19,42.22,12
20131201|2013-09-25 00:00,25,42.19,42.2,42.19,42.19,26
20131201|2013-09-25 00:30,25,42.2,42.22,42.2,42.22,29
20131201|2013-09-25 01:00,25,42.2,42.23,42.2,42.21,28
20131201|2013-09-25 01:30,25,42.21,42.21,42.14,42.15,142
20131201|2013-09-25 02:00,25,42.15,42.18,42.13,42.15,95
20131201|2013-09-25 02:30,25,42.15,42.15,42.12,42.14,120
20131201|2013-09-25 03:00,25,42.13,42.2,42.11,42.18,341
20131201|2013-09-25 03:30,25,42.19,42.24,42.17,42.17,289
20131201|2013-09-25 04:00,25,42.17,42.19,42.16,42.16,240
20131201|2013-09-25 04:30,25,42.17,42.25,42.16,42.21,347
20131201|2013-09-25 05:00,25,42.22,42.22,42.11,42.13,561
20131201|2013-09-25 05:30,25,42.12,42.18,42.11,42.18,287
20131201|2013-09-25 06:00,25,42.17,42.23,42.17,42.21,200
20131201|2013-09-25 06:30,25,42.2,42.21,42.14,42.15,155
20131201|2013-09-25 07:00,25,42.15,42.21,42.14,42.17,119
20131201|2013-09-25 07:30,25,42.17,42.17,42.1,42.1,211
20131201|2013-09-25 08:30,25,42.1,42.13,41.91,41.91,4736
20131201|2013-09-25 09:00,25,41.92,42.01,41.91,41.98,1947
20131201|2013-09-25 09:30,25,41.99,42.02,41.94,41.96,1502
20131201|2013-09-25 10:00,25,41.95,42.1,41.93,42.06,1519
20131201|2013-09-25 10:30,25,42.05,42.12,42,42.12,1836
20131201|2013-09-25 11:00,25,42.12,42.33,42.08,42.32,2918
20131201|2013-09-25 11:30,25,42.32,42.4,42.16,42.19,3198
20131201|2013-09-25 12:00,25,42.19,42.2,42.11,42.15,985
20131201|2013-09-25 12:30,25,42.16,42.27,42.13,42.18,1388
20131201|2013-09-25 13:00,25,42.18,42.29,42.03,42.07,2457
20131201|2013-09-25 19:00,26,42.04,42.09,42.02,42.06,253
20131201|2013-09-25 19:30,26,42.04,42.06,42.03,42.06,21
20131201|2013-09-25 20:00,26,42.04,42.07,42,42.03,266
20131201|2013-09-25 20:30,26,42.03,42.04,41.97,41.98,147
20131201|2013-09-25 21:00,26,41.98,41.99,41.94,41.99,103
20131201|2013-09-25 21:30,26,41.97,41.97,41.94,41.95,44
20131201|2013-09-25 22:00,26,41.94,41.95,41.9,41.92,382
20131201|2013-09-25 22:30,26,41.91,41.94,41.88,41.9,67
20131201|2013-09-25 23:00,26,41.9,41.9,41.88,41.9,9
20131201|2013-09-25 23:30,26,41.9,41.91,41.9,41.91,12
20131201|2013-09-26 00:00,26,41.91,41.95,41.9,41.91,54
20131201|2013-09-26 00:30,26,41.91,41.95,41.88,41.95,132
20131201|2013-09-26 01:00,26,41.96,41.96,41.89,41.91,168
20131201|2013-09-26 01:30,26,41.91,41.95,41.9,41.92,151
20131201|2013-09-26 02:00,26,41.94,41.97,41.93,41.97,40
20131201|2013-09-26 02:30,26,41.96,41.96,41.91,41.93,116
20131201|2013-09-26 03:00,26,41.92,41.95,41.92,41.95,136
20131201|2013-09-26 03:30,26,41.94,41.94,41.91,41.92,191
20131201|2013-09-26 04:00,26,41.92,41.93,41.9,41.92,327
20131201|2013-09-26 04:30,26,41.92,41.96,41.9,41.95,324
20131201|2013-09-26 05:00,26,41.95,41.97,41.91,41.91,150
20131201|2013-09-26 05:30,26,41.91,41.92,41.9,41.91,245
20131201|2013-09-26 06:00,26,41.91,41.95,41.91,41.91,120
20131201|2013-09-26 06:30,26,41.91,41.94,41.89,41.9,353
20131201|2013-09-26 07:00,26,41.9,41.9,41.76,41.81,1720
20131201|2013-09-26 07:30,26,41.81,41.83,41.7,41.79,515
20131201|2013-09-26 08:30,26,41.75,42.1,41.73,42.09,4881
20131201|2013-09-26 09:00,26,42.08,42.1,41.96,42.05,2077
20131201|2013-09-26 09:30,26,42.04,42.18,41.99,42.07,3620
20131201|2013-09-26 10:00,26,42.06,42.1,42.01,42.1,1110
20131201|2013-09-26 10:30,26,42.09,42.1,41.98,42.03,1474
20131201|2013-09-26 11:00,26,42.03,42.03,41.9,41.94,2277
20131201|2013-09-26 11:30,26,41.95,41.98,41.88,41.89,870
20131201|2013-09-26 12:00,26,41.89,41.96,41.88,41.9,755
20131201|2013-09-26 12:30,26,41.9,41.94,41.87,41.92,1078
20131201|2013-09-26 13:00,26,41.92,42.09,41.91,42.06,3425
20131201|2013-09-26 19:00,27,42.01,42.04,41.98,42.01,251
20131201|2013-09-26 19:30,27,42,42.01,41.99,41.99,64
20131201|2013-09-26 20:00,27,41.97,42,41.93,41.96,185
20131201|2013-09-26 20:30,27,41.95,41.95,41.9,41.91,166
20131201|2013-09-26 21:00,27,41.92,41.92,41.9,41.9,114
20131201|2013-09-26 21:30,27,41.91,41.96,41.9,41.93,138
20131201|2013-09-26 22:00,27,41.93,41.93,41.83,41.83,376
20131201|2013-09-26 22:30,27,41.83,41.87,41.83,41.87,49
20131201|2013-09-26 23:00,27,41.87,41.9,41.86,41.9,57
20131201|2013-09-26 23:30,27,41.9,41.92,41.89,41.92,67
20131201|2013-09-27 00:00,27,41.89,41.91,41.88,41.89,29
20131201|2013-09-27 00:30,27,41.9,41.95,41.86,41.87,211
20131201|2013-09-27 01:00,27,41.87,41.89,41.81,41.85,243
20131201|2013-09-27 01:30,27,41.88,41.9,41.79,41.8,375
20131201|2013-09-27 02:00,27,41.8,41.94,41.79,41.94,488
20131201|2013-09-27 02:30,27,41.95,42.02,41.95,42.02,283
20131201|2013-09-27 03:00,27,42.02,42.14,42.02,42.1,913
20131201|2013-09-27 03:30,27,42.1,42.13,42.08,42.12,138
20131201|2013-09-27 04:00,27,42.13,42.16,42.1,42.15,376
20131201|2013-09-27 04:30,27,42.14,42.22,42.08,42.2,917
20131201|2013-09-27 05:00,27,42.2,42.34,42.2,42.22,1022
20131201|2013-09-27 05:30,27,42.23,42.28,42.21,42.26,239
20131201|2013-09-27 06:00,27,42.27,42.3,42.2,42.24,353
20131201|2013-09-27 06:30,27,42.26,42.3,42.23,42.23,173
20131201|2013-09-27 07:00,27,42.22,42.22,42.12,42.13,206
20131201|2013-09-27 07:30,27,42.13,42.15,42.11,42.15,164
20131201|2013-09-27 08:30,27,42.15,42.3,42.08,42.11,4680
20131201|2013-09-27 09:00,27,42.11,42.26,42.1,42.23,1969
20131201|2013-09-27 09:30,27,42.22,42.25,42.13,42.13,2140
20131201|2013-09-27 10:00,27,42.13,42.14,42.01,42.09,3145
20131201|2013-09-27 10:30,27,42.09,42.19,42.05,42.18,1486
20131201|2013-09-27 11:00,27,42.18,42.19,41.98,42.02,1668
20131201|2013-09-27 11:30,27,42.01,42.01,41.9,41.96,2257
20131201|2013-09-27 12:00,27,41.96,41.99,41.85,41.96,3441
20131201|2013-09-27 12:30,27,41.97,41.99,41.86,41.88,1723
20131201|2013-09-27 13:00,27,41.88,41.91,41.76,41.82,3151
20131201|2013-09-29 19:00,30,41.75,41.8,41.62,41.65,842
20131201|2013-09-29 19:30,30,41.65,41.7,41.63,41.64,281
20131201|2013-09-29 20:00,30,41.65,41.67,41.58,41.62,243
20131201|2013-09-29 20:30,30,41.63,41.66,41.58,41.66,100
20131201|2013-09-29 21:00,30,41.66,41.69,41.56,41.62,337
20131201|2013-09-29 21:30,30,41.63,41.64,41.59,41.61,50
20131201|2013-09-29 22:00,30,41.62,41.63,41.56,41.58,50
20131201|2013-09-29 22:30,30,41.56,41.57,41.54,41.55,91
20131201|2013-09-29 23:00,30,41.54,41.56,41.54,41.55,6
20131201|2013-09-29 23:30,30,41.56,41.56,41.54,41.54,15
20131201|2013-09-30 00:00,30,41.54,41.54,41.51,41.52,110
20131201|2013-09-30 00:30,30,41.52,41.56,41.51,41.56,102
20131201|2013-09-30 01:00,30,41.56,41.62,41.55,41.6,240
20131201|2013-09-30 01:30,30,41.59,41.61,41.53,41.58,91
20131201|2013-09-30 02:00,30,41.58,41.61,41.58,41.59,46
20131201|2013-09-30 02:30,30,41.58,41.67,41.58,41.58,338
20131201|2013-09-30 03:00,30,41.58,41.72,41.56,41.7,388
20131201|2013-09-30 03:30,30,41.72,41.76,41.66,41.74,380
20131201|2013-09-30 04:00,30,41.71,41.75,41.68,41.75,204
20131201|2013-09-30 04:30,30,41.75,41.77,41.7,41.76,101
20131201|2013-09-30 05:00,30,41.76,41.79,41.73,41.74,153
20131201|2013-09-30 05:30,30,41.76,41.76,41.72,41.72,75
20131201|2013-09-30 06:00,30,41.72,41.77,41.71,41.72,61
20131201|2013-09-30 06:30,30,41.72,41.74,41.62,41.63,197
20131201|2013-09-30 07:00,30,41.63,41.64,41.57,41.61,252
20131201|2013-09-30 07:30,30,41.62,41.63,41.57,41.58,87
20131201|2013-09-30 08:30,30,41.6,41.67,41.52,41.6,1941
20131201|2013-09-30 09:00,30,41.6,41.63,41.33,41.34,2913
20131201|2013-09-30 09:30,30,41.34,41.55,41.3,41.46,3609
20131201|2013-09-30 10:00,30,41.46,41.48,41.4,41.44,4182
20131201|2013-09-30 10:30,30,41.45,41.55,41.39,41.46,3623
20131201|2013-09-30 11:00,30,41.46,41.6,40.95,41.15,11860
20131201|2013-09-30 11:30,30,41.15,41.28,41.07,41.26,4641
20131201|2013-09-30 12:00,30,41.26,41.33,41.22,41.33,3079
20131201|2013-09-30 12:30,30,41.33,41.33,41.13,41.15,1657
20131201|2013-09-30 13:00,30,41.15,41.31,41.05,41.08,4566
20131201|2013-09-30 19:00,1,41.12,41.16,40.98,41.04,1001
20131201|2013-09-30 19:30,1,41.04,41.05,41,41.02,129
20131201|2013-09-30 20:00,1,41.04,41.08,40.99,41.04,190
20131201|2013-09-30 20:30,1,41.04,41.07,41.04,41.05,33
20131201|2013-09-30 21:00,1,41.06,41.08,41.04,41.04,39
20131201|2013-09-30 21:30,1,41.04,41.05,41.01,41.04,84
20131201|2013-09-30 22:00,1,41.04,41.04,41.01,41.01,53
20131201|2013-09-30 22:30,1,41.01,41.03,41.01,41.03,16
20131201|2013-09-30 23:00,1,41.03,41.05,41,41.04,55
20131201|2013-09-30 23:30,1,41.03,41.1,41.03,41.1,78
20131201|2013-10-01 00:00,1,41.1,41.12,41.08,41.1,45
20131201|2013-10-01 00:30,1,41.1,41.11,41.1,41.1,5
20131201|2013-10-01 01:00,1,41.11,41.13,41.09,41.11,53
20131201|2013-10-01 01:30,1,41.11,41.12,41.07,41.1,105
20131201|2013-10-01 02:00,1,41.12,41.2,41.09,41.1,252
20131201|2013-10-01 02:30,1,41.1,41.14,41.09,41.11,247
20131201|2013-10-01 03:00,1,41.12,41.17,41.06,41.07,363
20131201|2013-10-01 03:30,1,41.06,41.09,41.04,41.07,248
20131201|2013-10-01 04:00,1,41.08,41.12,41.05,41.09,440
20131201|2013-10-01 04:30,1,41.09,41.13,41.04,41.1,372
20131201|2013-10-01 05:00,1,41.1,41.13,41.08,41.11,189
20131201|2013-10-01 05:30,1,41.12,41.16,41.1,41.16,229
20131201|2013-10-01 06:00,1,41.16,41.17,41.07,41.09,333
20131201|2013-10-01 06:30,1,41.09,41.1,40.98,40.99,407
20131201|2013-10-01 07:00,1,40.99,41,40.85,40.89,1648
20131201|2013-10-01 07:30,1,40.91,40.95,40.88,40.9,414
20131201|2013-10-01 08:30,1,40.94,41.1,40.91,40.95,3748
20131201|2013-10-01 09:00,1,40.96,41,40.92,40.94,1504
20131201|2013-10-01 09:30,1,40.94,40.99,40.85,40.87,3224
20131201|2013-10-01 10:00,1,40.88,40.94,40.8,40.94,4049
20131201|2013-10-01 10:30,1,40.93,40.93,40.75,40.75,1828
20131201|2013-10-01 11:00,1,40.74,40.83,40.73,40.8,1933
20131201|2013-10-01 11:30,1,40.8,40.85,40.79,40.82,1233
20131201|2013-10-01 12:00,1,40.81,40.81,40.7,40.76,2033
20131201|2013-10-01 12:30,1,40.76,40.76,40.48,40.51,5061
20131201|2013-10-01 13:00,1,40.52,40.65,40.19,40.25,5859
20131201|2013-10-01 19:00,2,40.33,40.33,40.19,40.2,1661
20131201|2013-10-01 19:30,2,40.19,40.28,40.18,40.23,369
20131201|2013-10-01 20:00,2,40.24,40.26,40.18,40.2,223
20131201|2013-10-01 20:30,2,40.19,40.26,40.19,40.26,72
20131201|2013-10-01 21:00,2,40.26,40.27,40.2,40.2,283
20131201|2013-10-01 21:30,2,40.2,40.23,40.19,40.2,99
20131201|2013-10-01 22:00,2,40.2,40.27,40.2,40.27,135
20131201|2013-10-01 22:30,2,40.26,40.27,40.23,40.27,273
20131201|2013-10-01 23:00,2,40.27,40.32,40.26,40.29,59
20131201|2013-10-01 23:30,2,40.28,40.29,40.26,40.27,14
20131201|2013-10-02 00:00,2,40.27,40.31,40.26,40.31,50
20131201|2013-10-02 00:30,2,40.29,40.29,40.29,40.29,5
20131201|2013-10-02 01:00,2,40.29,40.31,40.29,40.29,95
20131201|2013-10-02 01:30,2,40.3,40.3,40.27,40.3,266
20131201|2013-10-02 02:00,2,40.3,40.32,40.25,40.25,177
20131201|2013-10-02 02:30,2,40.27,40.3,40.21,40.27,121
20131201|2013-10-02 03:00,2,40.27,40.27,40.19,40.25,249
20131201|2013-10-02 03:30,2,40.25,40.25,40.17,40.18,341
20131201|2013-10-02 04:00,2,40.17,40.18,39.82,39.89,2499
20131201|2013-10-02 04:30,2,39.89,39.92,39.85,39.86,547
20131201|2013-10-02 05:00,2,39.85,39.92,39.83,39.91,944
20131201|2013-10-02 05:30,2,39.92,40.14,39.91,40.11,1291
20131201|2013-10-02 06:00,2,40.11,40.18,40.06,40.11,786
20131201|2013-10-02 06:30,2,40.12,40.12,39.99,39.99,720
20131201|2013-10-02 07:00,2,39.99,40.16,39.95,40.16,906
20131201|2013-10-02 07:30,2,40.16,40.21,40.14,40.19,971
20131201|2013-10-02 08:30,2,40.21,40.21,39.9,39.92,7351
20131201|2013-10-02 09:00,2,39.93,39.95,39.8,39.81,5701
20131201|2013-10-02 09:30,2,39.82,39.95,39.78,39.78,4923
20131201|2013-10-02 10:00,2,39.78,39.79,39.2,39.33,10932
20131201|2013-10-02 10:30,2,39.33,39.59,39.31,39.57,4196
20131201|2013-10-02 11:00,2,39.58,39.74,39.55,39.61,4447
20131201|2013-10-02 11:30,2,39.61,39.7,39.56,39.65,1463
20131201|2013-10-02 12:00,2,39.66,39.71,39.59,39.63,1457
20131201|2013-10-02 12:30,2,39.63,39.69,39.55,39.63,1852
20131201|2013-10-02 13:00,2,39.64,39.7,39.35,39.35,5444
20131201|2013-10-02 19:00,3,39.38,39.47,39.37,39.44,354
20131201|2013-10-02 19:30,3,39.44,39.48,39.41,39.47,85
20131201|2013-10-02 20:00,3,39.48,39.49,39.4,39.42,117
20131201|2013-10-02 20:30,3,39.4,39.5,39.4,39.5,152
20131201|2013-10-02 21:00,3,39.51,39.56,39.47,39.49,353
20131201|2013-10-02 21:30,3,39.49,39.59,39.43,39.56,247
20131201|2013-10-02 22:00,3,39.58,39.68,39.58,39.63,248
20131201|2013-10-02 22:30,3,39.6,39.61,39.55,39.61,86
20131201|2013-10-02 23:00,3,39.61,39.64,39.61,39.61,27
20131201|2013-10-02 23:30,3,39.61,39.67,39.61,39.63,20
20131201|2013-10-03 00:00,3,39.63,39.64,39.55,39.55,69
20131201|2013-10-03 00:30,3,39.54,39.54,39.43,39.46,257
20131201|2013-10-03 01:00,3,39.46,39.5,39.45,39.45,248
20131201|2013-10-03 01:30,3,39.45,39.5,39.45,39.49,143
20131201|2013-10-03 02:00,3,39.49,39.56,39.48,39.51,161
20131201|2013-10-03 02:30,3,39.5,39.75,39.5,39.73,794
20131201|2013-10-03 03:00,3,39.72,39.85,39.6,39.82,892
20131201|2013-10-03 03:30,3,39.83,39.86,39.75,39.78,701
20131201|2013-10-03 04:00,3,39.78,39.79,39.68,39.7,610
20131201|2013-10-03 04:30,3,39.7,39.74,39.68,39.73,202
20131201|2013-10-03 05:00,3,39.73,39.74,39.68,39.7,582
20131201|2013-10-03 05:30,3,39.7,39.74,39.67,39.73,491
20131201|2013-10-03 06:00,3,39.72,39.77,39.68,39.68,206
20131201|2013-10-03 06:30,3,39.69,39.76,39.69,39.7,412
20131201|2013-10-03 07:00,3,39.69,39.7,39.63,39.7,287
20131201|2013-10-03 07:30,3,39.68,39.73,39.67,39.71,380
20131201|2013-10-03 08:30,3,39.64,39.72,39.51,39.65,6829
20131201|2013-10-03 09:00,3,39.66,39.72,39.58,39.72,2312
20131201|2013-10-03 09:30,3,39.71,39.9,39.7,39.87,3818
20131201|2013-10-03 10:00,3,39.87,40.08,39.86,39.88,4031
20131201|2013-10-03 10:30,3,39.89,40.02,39.89,40.02,2652
20131201|2013-10-03 11:00,3,40.01,40.12,39.98,40.12,2961
20131201|2013-10-03 11:30,3,40.12,40.24,40.05,40.17,3256
20131201|2013-10-03 12:00,3,40.17,40.22,40.03,40.07,2485
20131201|2013-10-03 12:30,3,40.08,40.12,40.05,40.08,1514
20131201|2013-10-03 13:00,3,40.08,40.36,40.05,40.29,3970
20131201|2013-10-03 19:00,4,40.26,40.26,40.14,40.19,175
20131201|2013-10-03 19:30,4,40.22,40.23,40.15,40.18,35
20131201|2013-10-03 20:00,4,40.16,40.18,40.07,40.09,176
20131201|2013-10-03 20:30,4,40.1,40.12,40.06,40.11,135
20131201|2013-10-03 21:00,4,40.09,40.1,40.08,40.09,45
20131201|2013-10-03 21:30,4,40.09,40.12,40.05,40.07,175
20131201|2013-10-03 22:00,4,40.07,40.11,40.07,40.1,19
20131201|2013-10-03 22:30,4,40.08,40.13,40.08,40.13,30
20131201|2013-10-03 23:00,4,40.13,40.13,40.12,40.13,16
20131201|2013-10-03 23:30,4,40.13,40.13,40.12,40.12,3
20131201|2013-10-04 00:00,4,40.11,40.11,40.05,40.06,41
20131201|2013-10-04 00:30,4,40.07,40.11,40.06,40.06,26
20131201|2013-10-04 01:00,4,40.05,40.09,40.04,40.06,41
20131201|2013-10-04 01:30,4,40.06,40.12,40.06,40.08,91
20131201|2013-10-04 02:00,4,40.08,40.09,40.08,40.08,50
20131201|2013-10-04 02:30,4,40.08,40.15,40.04,40.04,232
20131201|2013-10-04 03:00,4,40.04,40.05,40.01,40.01,180
20131201|2013-10-04 03:30,4,40.02,40.05,40.01,40.04,69
20131201|2013-10-04 04:00,4,40.04,40.05,40,40.03,159
20131201|2013-10-04 04:30,4,40.03,40.04,40,40.03,119
20131201|2013-10-04 05:00,4,40.04,40.13,40.04,40.09,414
20131201|2013-10-04 05:30,4,40.09,40.12,40.08,40.09,81
20131201|2013-10-04 06:00,4,40.09,40.11,40.08,40.11,114
20131201|2013-10-04 06:30,4,40.1,40.1,40.02,40.03,240
20131201|2013-10-04 07:00,4,40.03,40.07,40.02,40.04,147
20131201|2013-10-04 07:30,4,40.04,40.08,40.04,40.08,165
20131201|2013-10-04 08:30,4,40.12,40.12,39.9,40.06,3611
20131201|2013-10-04 09:00,4,40.07,40.11,39.99,40.08,2093
20131201|2013-10-04 09:30,4,40.08,40.24,40.04,40.23,2669
20131201|2013-10-04 10:00,4,40.23,40.28,40.18,40.27,2543
20131201|2013-10-04 10:30,4,40.27,40.43,40.22,40.4,3425
20131201|2013-10-04 11:00,4,40.4,40.43,40.27,40.36,1607
20131201|2013-10-04 11:30,4,40.35,40.42,40.3,40.41,1310
20131201|2013-10-04 12:00,4,40.42,40.45,40.36,40.38,1533
20131201|2013-10-04 12:30,4,40.38,40.39,40.15,40.18,2867
20131201|2013-10-04 13:00,4,40.18,40.29,40.17,40.26,2473
20131201|2013-10-06 19:00,7,40.25,40.4,40.12,40.4,462
20131201|2013-10-06 19:30,7,40.4,40.49,40.17,40.17,529
20131201|2013-10-06 20:00,7,40.19,40.24,40.17,40.18,89
20131201|2013-10-06 20:30,7,40.18,40.18,40.18,40.18,9
20131201|2013-10-06 21:00,7,40.17,40.18,40.13,40.13,52
20131201|2013-10-06 21:30,7,40.13,40.15,40.09,40.1,130
20131201|2013-10-06 22:00,7,40.1,40.15,40.1,40.15,69
20131201|2013-10-06 22:30,7,40.13,40.13,40.11,40.11,14
20131201|2013-10-06 23:00,7,40.12,40.14,40.12,40.14,8
20131201|2013-10-06 23:30,7,40.14,40.15,40.1,40.1,42
20131201|2013-10-07 00:00,7,40.1,40.12,40.07,40.08,185
20131201|2013-10-07 00:30,7,40.09,40.09,40.06,40.07,47
20131201|2013-10-07 01:00,7,40.08,40.09,40.06,40.07,30
20131201|2013-10-07 01:30,7,40.07,40.11,40.07,40.11,109
20131201|2013-10-07 02:00,7,40.11,40.12,40.08,40.09,83
20131201|2013-10-07 02:30,7,40.1,40.37,40.08,40.28,943
20131201|2013-10-07 03:00,7,40.28,40.33,40.21,40.22,266
20131201|2013-10-07 03:30,7,40.22,40.23,40.12,40.15,189
20131201|2013-10-07 04:00,7,40.14,40.16,40.06,40.16,268
20131201|2013-10-07 04:30,7,40.16,40.16,40.06,40.16,399
20131201|2013-10-07 05:00,7,40.16,40.18,40.14,40.17,143
20131201|2013-10-07 05:30,7,40.17,40.2,40.08,40.09,170
20131201|2013-10-07 06:00,7,40.1,40.18,40.08,40.16,176
20131201|2013-10-07 06:30,7,40.15,40.18,40.12,40.15,132
20131201|2013-10-07 07:00,7,40.14,40.21,40.13,40.18,143
20131201|2013-10-07 07:30,7,40.18,40.21,40.09,40.09,303
20131201|2013-10-07 08:30,7,40.08,40.12,40.05,40.06,1636
20131201|2013-10-07 09:00,7,40.06,40.15,40.02,40.02,1856
20131201|2013-10-07 09:30,7,40.02,40.09,39.93,39.94,4818
20131201|2013-10-07 10:00,7,39.95,40.02,39.91,39.92,1699
20131201|2013-10-07 10:30,7,39.91,39.92,39.82,39.85,3461
20131201|2013-10-07 11:00,7,39.85,39.89,39.82,39.86,1831
20131201|2013-10-07 11:30,7,39.85,39.96,39.85,39.89,942
20131201|2013-10-07 12:00,7,39.88,40.08,39.87,40.02,2042
20131201|2013-10-07 12:30,7,40.02,40.02,39.9,39.92,1401
20131201|2013-10-07 13:00,7,39.92,39.98,39.88,39.89,3242
20131201|2013-10-07 19:00,8,39.95,40.02,39.91,40.02,268
20131201|2013-10-07 19:30,8,40.01,40.18,40.01,40.18,451
20131201|2013-10-07 20:00,8,40.15,40.48,40.15,40.46,2681
20131201|2013-10-07 20:30,8,40.46,40.47,40.34,40.35,497
20131201|2013-10-07 21:00,8,40.35,40.44,40.27,40.4,682
20131201|2013-10-07 21:30,8,40.4,40.45,40.39,40.4,279
20131201|2013-10-07 22:00,8,40.4,40.41,40.29,40.31,958
20131201|2013-10-07 22:30,8,40.29,40.3,40.28,40.3,39
20131201|2013-10-07 23:00,8,40.3,40.32,40.3,40.32,256
20131201|2013-10-07 23:30,8,40.31,40.31,40.3,40.3,27
20131201|2013-10-08 00:00,8,40.31,40.32,40.31,40.31,72
20131201|2013-10-08 00:30,8,40.31,40.37,40.31,40.37,633
20131201|2013-10-08 01:00,8,40.36,40.39,40.35,40.38,299
20131201|2013-10-08 01:30,8,40.38,40.38,40.3,40.34,203
20131201|2013-10-08 02:00,8,40.34,40.35,40.3,40.3,289
20131201|2013-10-08 02:30,8,40.3,40.3,40.23,40.25,138
20131201|2013-10-08 03:00,8,40.25,40.26,40.22,40.22,324
20131201|2013-10-08 03:30,8,40.23,40.24,40.16,40.18,195
20131201|2013-10-08 04:00,8,40.17,40.24,40.16,40.21,314
20131201|2013-10-08 04:30,8,40.21,40.25,40.17,40.19,486
20131201|2013-10-08 05:00,8,40.17,40.32,40.16,40.25,548
20131201|2013-10-08 05:30,8,40.25,40.25,40.19,40.21,146
20131201|2013-10-08 06:00,8,40.2,40.21,40.17,40.19,68
20131201|2013-10-08 06:30,8,40.2,40.22,40.19,40.22,83
20131201|2013-10-08 07:00,8,40.21,40.22,40.17,40.18,291
20131201|2013-10-08 07:30,8,40.17,40.2,40.15,40.16,353
20131201|2013-10-08 08:30,8,40.17,40.36,40.15,40.35,2961
20131201|2013-10-08 09:00,8,40.34,40.34,40.25,40.25,1618
20131201|2013-10-08 09:30,8,40.25,40.27,40.12,40.21,4033
20131201|2013-10-08 10:00,8,40.2,40.28,40.15,40.23,2765
20131201|2013-10-08 10:30,8,40.23,40.28,40.15,40.24,1662
20131201|2013-10-08 11:00,8,40.24,40.33,40.23,40.32,1560
20131201|2013-10-08 11:30,8,40.32,40.45,40.28,40.45,2781
20131201|2013-10-08 12:00,8,40.44,40.68,40.44,40.54,5328
20131201|2013-10-08 12:30,8,40.54,40.58,40.47,40.51,1928
20131201|2013-10-08 13:00,8,40.52,40.56,40.38,40.44,2953
20131201|2013-10-08 19:00,9,40.45,40.61,40.41,40.49,606
20131201|2013-10-08 19:30,9,40.5,40.5,40.37,40.38,310
20131201|2013-10-08 20:00,9,40.38,40.47,40.35,40.42,650
20131201|2013-10-08 20:30,9,40.41,40.5,40.41,40.49,283
20131201|2013-10-08 21:00,9,40.49,40.49,40.48,40.48,82
20131201|2013-10-08 21:30,9,40.49,40.56,40.49,40.55,152
20131201|2013-10-08 22:00,9,40.55,40.56,40.54,40.56,54
20131201|2013-10-08 22:30,9,40.54,40.58,40.54,40.57,73
20131201|2013-10-08 23:00,9,40.57,40.58,40.56,40.57,21
20131201|2013-10-08 23:30,9,40.56,40.59,40.56,40.58,37
20131201|2013-10-09 00:00,9,40.58,40.58,40.44,40.45,242
20131201|2013-10-09 00:30,9,40.44,40.53,40.43,40.48,130
20131201|2013-10-09 01:00,9,40.48,40.53,40.47,40.48,64
20131201|2013-10-09 01:30,9,40.46,40.49,40.41,40.46,199
20131201|2013-10-09 02:00,9,40.45,40.5,40.42,40.42,91
20131201|2013-10-09 02:30,9,40.44,40.44,40.42,40.42,22
20131201|2013-10-09 03:00,9,40.42,40.5,40.42,40.48,46
20131201|2013-10-09 03:30,9,40.48,40.59,40.45,40.52,563
20131201|2013-10-09 04:00,9,40.53,40.54,40.45,40.48,245
20131201|2013-10-09 04:30,9,40.48,40.54,40.43,40.48,410
20131201|2013-10-09 05:00,9,40.46,40.51,40.45,40.51,212
20131201|2013-10-09 05:30,9,40.51,40.65,40.5,40.63,716
20131201|2013-10-09 06:00,9,40.63,40.7,40.59,40.6,631
20131201|2013-10-09 06:30,9,40.6,40.62,40.56,40.6,278
20131201|2013-10-09 07:00,9,40.61,40.62,40.49,40.5,288
20131201|2013-10-09 07:30,9,40.51,40.53,40.48,40.48,161
20131201|2013-10-09 08:30,9,40.53,40.62,40.45,40.5,3033
20131201|2013-10-09 09:00,9,40.51,40.8,40.5,40.63,3641
20131201|2013-10-09 09:30,9,40.63,40.7,40.57,40.68,2902
20131201|2013-10-09 10:00,9,40.68,40.74,40.62,40.72,1626
20131201|2013-10-09 10:30,9,40.72,40.8,40.68,40.72,1749
20131201|2013-10-09 11:00,9,40.73,40.75,40.67,40.75,1407
20131201|2013-10-09 11:30,9,40.75,40.85,40.7,40.73,1961
20131201|2013-10-09 12:00,9,40.72,40.8,40.7,40.77,812
20131201|2013-10-09 12:30,9,40.77,40.83,40.72,40.73,1113
20131201|2013-10-09 13:00,9,40.73,40.76,40.62,40.66,2871
20131201|2013-10-09 19:00,10,40.68,40.73,40.66,40.72,282
20131201|2013-10-09 19:30,10,40.71,40.71,40.67,40.7,74
20131201|2013-10-09 20:00,10,40.69,40.77,40.68,40.75,231
20131201|2013-10-09 20:30,10,40.74,40.78,40.72,40.75,201
20131201|2013-10-09 21:00,10,40.76,40.81,40.76,40.8,100
20131201|2013-10-09 21:30,10,40.81,40.83,40.76,40.79,284
20131201|2013-10-09 22:00,10,40.77,40.77,40.7,40.72,103
20131201|2013-10-09 22:30,10,40.72,40.72,40.7,40.7,30
20131201|2013-10-09 23:00,10,40.7,40.7,40.67,40.69,61
20131201|2013-10-09 23:30,10,40.7,40.7,40.68,40.7,35
20131201|2013-10-10 00:00,10,40.69,40.7,40.68,40.7,57
20131201|2013-10-10 00:30,10,40.7,40.76,40.7,40.76,211
20131201|2013-10-10 01:00,10,40.76,40.79,40.75,40.77,65
20131201|2013-10-10 01:30,10,40.78,40.83,40.77,40.8,378
20131201|2013-10-10 02:00,10,40.81,40.87,40.81,40.82,486
20131201|2013-10-10 02:30,10,40.82,40.98,40.82,40.92,567
20131201|2013-10-10 03:00,10,40.92,41.08,40.87,41.06,966
20131201|2013-10-10 03:30,10,41.05,41.13,40.91,40.96,1042
20131201|2013-10-10 04:00,10,40.97,41.14,40.97,40.98,593
20131201|2013-10-10 04:30,10,40.97,41.18,40.97,41.08,716
20131201|2013-10-10 05:00,10,41.08,41.09,40.99,41.04,518
20131201|2013-10-10 05:30,10,41.05,41.06,40.98,40.98,214
20131201|2013-10-10 06:00,10,40.98,41.2,40.98,41.13,694
20131201|2013-10-10 06:30,10,41.13,41.17,41.1,41.11,325
20131201|2013-10-10 07:00,10,41.1,41.1,40.97,40.98,361
20131201|2013-10-10 07:30,10,40.98,41.01,40.97,40.97,225
20131201|2013-10-10 08:30,10,41,41.2,40.87,41.08,3607
20131201|2013-10-10 09:00,10,41.08,41.19,40.99,41.1,2576
20131201|2013-10-10 09:30,10,41.11,41.19,41.01,41.02,3447
20131201|2013-10-10 10:00,10,41.02,41.13,40.98,41.11,2699
20131201|2013-10-10 10:30,10,41.11,41.15,41.03,41.12,1903
20131201|2013-10-10 11:00,10,41.12,41.14,41.05,41.14,958
20131201|2013-10-10 11:30,10,41.14,41.29,41.12,41.27,2490
20131201|2013-10-10 12:00,10,41.27,41.27,41.21,41.26,777
20131201|2013-10-10 12:30,10,41.27,41.34,41.16,41.22,2856
20131201|2013-10-10 13:00,10,41.22,41.27,41.15,41.21,4697
20131201|2013-10-10 19:00,11,41.15,41.19,41.09,41.13,927
20131201|2013-10-10 19:30,11,41.13,41.14,41.11,41.14,294
20131201|2013-10-10 20:00,11,41.13,41.23,41.12,41.21,268
20131201|2013-10-10 20:30,11,41.21,41.21,41.11,41.12,255
20131201|2013-10-10 21:00,11,41.12,41.13,41.08,41.1,85
20131201|2013-10-10 21:30,11,41.1,41.1,40.96,40.97,711
20131201|2013-10-10 22:00,11,40.98,41,40.94,40.97,133
20131201|2013-10-10 22:30,11,40.97,40.97,40.94,40.95,116
20131201|2013-10-10 23:00,11,40.95,40.96,40.94,40.94,21
20131201|2013-10-10 23:30,11,40.94,40.95,40.94,40.94,76
20131201|2013-10-11 00:00,11,40.94,40.95,40.93,40.95,27
20131201|2013-10-11 00:30,11,40.94,40.96,40.92,40.95,101
20131201|2013-10-11 01:00,11,40.95,40.95,40.85,40.86,326
20131201|2013-10-11 01:30,11,40.87,40.89,40.86,40.86,375
20131201|2013-10-11 02:00,11,40.86,40.9,40.77,40.79,622
20131201|2013-10-11 02:30,11,40.78,40.81,40.67,40.76,1515
20131201|2013-10-11 03:00,11,40.74,40.75,40.67,40.67,953
20131201|2013-10-11 03:30,11,40.67,40.78,40.58,40.77,1464
20131201|2013-10-11 04:00,11,40.77,40.8,40.75,40.75,280
20131201|2013-10-11 04:30,11,40.76,40.79,40.75,40.76,163
20131201|2013-10-11 05:00,11,40.75,40.79,40.75,40.77,302
20131201|2013-10-11 05:30,11,40.77,40.77,40.72,40.73,161
20131201|2013-10-11 06:00,11,40.71,40.73,40.68,40.68,405
20131201|2013-10-11 06:30,11,40.67,40.7,40.65,40.68,281
20131201|2013-10-11 07:00,11,40.68,40.87,40.68,40.86,1072
20131201|2013-10-11 07:30,11,40.86,40.87,40.82,40.83,220
20131201|2013-10-11 08:30,11,40.8,40.84,40.57,40.62,7077
20131201|2013-10-11 09:00,11,40.63,40.68,40.46,40.57,3576
20131201|2013-10-11 09:30,11,40.56,40.57,40.46,40.48,2870
20131201|2013-10-11 10:00,11,40.47,40.53,40.46,40.52,2192
20131201|2013-10-11 10:30,11,40.52,40.6,40.47,40.52,2063
20131201|2013-10-11 11:00,11,40.52,40.57,40.41,40.48,2324
20131201|2013-10-11 11:30,11,40.48,40.49,40.31,40.33,2422
20131201|2013-10-11 12:00,11,40.34,40.37,40.12,40.22,3086
20131201|2013-10-11 12:30,11,40.23,40.32,40.21,40.29,1513
20131201|2013-10-11 13:00,11,40.29,40.36,40.23,40.34,2731
20131201|2013-10-13 19:00,14,40.15,40.3,40.1,40.26,487
20131201|2013-10-13 19:30,14,40.24,40.4,40.24,40.33,219
20131201|2013-10-13 20:00,14,40.36,40.64,40.36,40.64,984
20131201|2013-10-13 20:30,14,40.64,40.71,40.56,40.59,599
20131201|2013-10-13 21:00,14,40.59,40.66,40.58,40.64,248
20131201|2013-10-13 21:30,14,40.65,40.67,40.55,40.55,464
20131201|2013-10-13 22:00,14,40.56,40.58,40.54,40.58,55
20131201|2013-10-13 22:30,14,40.58,40.58,40.54,40.57,45
20131201|2013-10-13 23:00,14,40.57,40.57,40.53,40.54,12
20131201|2013-10-13 23:30,14,40.55,40.55,40.54,40.54,5
20131201|2013-10-14 00:00,14,40.55,40.55,40.54,40.54,16
20131201|2013-10-14 00:30,14,40.54,40.63,40.53,40.62,123
20131201|2013-10-14 01:00,14,40.62,40.63,40.57,40.59,105
20131201|2013-10-14 01:30,14,40.59,40.59,40.52,40.56,136
20131201|2013-10-14 02:00,14,40.56,40.61,40.51,40.61,195
20131201|2013-10-14 02:30,14,40.6,40.63,40.6,40.6,357
20131201|2013-10-14 03:00,14,40.59,40.6,40.57,40.57,138
20131201|2013-10-14 03:30,14,40.58,40.61,40.57,40.6,76
20131201|2013-10-14 04:00,14,40.6,40.61,40.57,40.57,130
20131201|2013-10-14 04:30,14,40.57,40.58,40.49,40.54,325
20131201|2013-10-14 05:00,14,40.54,40.55,40.5,40.5,180
20131201|2013-10-14 05:30,14,40.51,40.55,40.36,40.43,526
20131201|2013-10-14 06:00,14,40.42,40.44,40.38,40.39,137
20131201|2013-10-14 06:30,14,40.4,40.42,40.36,40.39,332
20131201|2013-10-14 07:00,14,40.39,40.42,40.35,40.41,253
20131201|2013-10-14 07:30,14,40.4,40.47,40.4,40.4,237
20131201|2013-10-14 08:30,14,40.38,40.46,40.31,40.41,2300
20131201|2013-10-14 09:00,14,40.4,40.46,40.33,40.36,1151
20131201|2013-10-14 09:30,14,40.36,40.43,40.34,40.37,1796
20131201|2013-10-14 10:00,14,40.37,40.4,40.28,40.35,1861
20131201|2013-10-14 10:30,14,40.34,40.49,40.34,40.36,1491
20131201|2013-10-14 11:00,14,40.36,40.45,40.28,40.44,1229
20131201|2013-10-14 11:30,14,40.44,40.45,40.35,40.44,633
20131201|2013-10-14 12:00,14,40.44,40.54,40.4,40.51,1157
20131201|2013-10-14 12:30,14,40.5,40.59,40.47,40.56,1730
20131201|2013-10-14 13:00,14,40.57,40.59,40.35,40.39,1898
20131201|2013-10-14 19:00,15,40.37,40.48,40.37,40.44,163
20131201|2013-10-14 19:30,15,40.44,40.45,40.44,40.45,37
20131201|2013-10-14 20:00,15,40.45,40.65,40.43,40.61,652
20131201|2013-10-14 20:30,15,40.61,40.64,40.54,40.54,208
20131201|2013-10-14 21:00,15,40.54,40.62,40.53,40.58,207
20131201|2013-10-14 21:30,15,40.58,40.62,40.56,40.62,116
20131201|2013-10-14 22:00,15,40.6,40.6,40.54,40.6,99
20131201|2013-10-14 22:30,15,40.62,40.62,40.6,40.6,159
20131201|2013-10-14 23:00,15,40.6,40.63,40.6,40.6,85
20131201|2013-10-14 23:30,15,40.6,40.64,40.6,40.63,47
20131201|2013-10-15 00:00,15,40.62,40.63,40.6,40.61,138
20131201|2013-10-15 00:30,15,40.6,40.61,40.54,40.6,301
20131201|2013-10-15 01:00,15,40.59,40.61,40.53,40.58,205
20131201|2013-10-15 01:30,15,40.58,40.61,40.49,40.59,326
20131201|2013-10-15 02:00,15,40.58,40.64,40.55,40.61,1000
20131201|2013-10-15 02:30,15,40.6,40.73,40.58,40.69,505
20131201|2013-10-15 03:00,15,40.68,40.71,40.62,40.62,109
20131201|2013-10-15 03:30,15,40.61,40.64,40.57,40.62,355
20131201|2013-10-15 04:00,15,40.62,40.65,40.52,40.56,415
20131201|2013-10-15 04:30,15,40.57,40.65,40.57,40.6,344
20131201|2013-10-15 05:00,15,40.61,40.65,40.57,40.62,283
20131201|2013-10-15 05:30,15,40.63,40.67,40.6,40.64,216
20131201|2013-10-15 06:00,15,40.64,40.74,40.64,40.68,432
20131201|2013-10-15 06:30,15,40.69,40.7,40.66,40.66,190
20131201|2013-10-15 07:00,15,40.66,40.71,40.66,40.67,346
20131201|2013-10-15 07:30,15,40.67,40.67,40.61,40.63,371
20131201|2013-10-15 08:30,15,40.66,40.83,40.6,40.73,3067
20131201|2013-10-15 09:00,15,40.74,40.85,40.73,40.79,1701
20131201|2013-10-15 09:30,15,40.78,40.95,40.71,40.89,3309
20131201|2013-10-15 10:00,15,40.89,40.96,40.79,40.9,2145
20131201|2013-10-15 10:30,15,40.91,40.97,40.87,40.89,3281
20131201|2013-10-15 11:00,15,40.89,40.93,40.67,40.74,3877
20131201|2013-10-15 11:30,15,40.74,40.74,40.67,40.72,1024
20131201|2013-10-15 12:00,15,40.71,40.74,40.61,40.67,1702
20131201|2013-10-15 12:30,15,40.68,40.8,40.68,40.77,1772
20131201|2013-10-15 13:00,15,40.77,40.78,40.61,40.61,2071
20131201|2013-10-15 19:00,16,40.62,40.76,40.61,40.75,309
20131201|2013-10-15 19:30,16,40.76,40.84,40.75,40.8,267
20131201|2013-10-15 20:00,16,40.8,40.9,40.8,40.9,590
20131201|2013-10-15 20:30,16,40.89,40.94,40.89,40.89,189
20131201|2013-10-15 21:00,16,40.89,40.93,40.88,40.9,153
20131201|2013-10-15 21:30,16,40.89,40.95,40.88,40.95,226
20131201|2013-10-15 22:00,16,40.95,40.96,40.92,40.94,161
20131201|2013-10-15 22:30,16,40.94,40.94,40.91,40.91,65
20131201|2013-10-15 23:00,16,40.9,40.97,40.88,40.95,142
20131201|2013-10-15 23:30,16,40.95,40.95,40.94,40.95,21
20131201|2013-10-16 00:00,16,40.94,40.95,40.9,40.9,180
20131201|2013-10-16 00:30,16,40.9,40.93,40.88,40.93,192
20131201|2013-10-16 01:00,16,40.93,41,40.9,40.98,533
20131201|2013-10-16 01:30,16,40.98,41.07,40.98,41.04,309
20131201|2013-10-16 02:00,16,41.04,41.2,41,41.08,1031
20131201|2013-10-16 02:30,16,41.08,41.16,41.07,41.11,594
20131201|2013-10-16 03:00,16,41.11,41.11,41.03,41.04,141
20131201|2013-10-16 03:30,16,41.05,41.15,41.05,41.13,369
20131201|2013-10-16 04:00,16,41.12,41.22,41.07,41.2,469
20131201|2013-10-16 04:30,16,41.2,41.23,41.13,41.13,456
20131201|2013-10-16 05:00,16,41.14,41.14,41.1,41.14,98
20131201|2013-10-16 05:30,16,41.12,41.14,41.02,41.06,510
20131201|2013-10-16 06:00,16,41.06,41.09,41.06,41.09,92
20131201|2013-10-16 06:30,16,41.07,41.09,41.03,41.07,141
20131201|2013-10-16 07:00,16,41.05,41.05,40.98,41.04,211
20131201|2013-10-16 07:30,16,41.03,41.05,40.98,41.01,230
20131201|2013-10-16 08:30,16,41.02,41.17,41.01,41.12,3455
20131201|2013-10-16 09:00,16,41.13,41.19,41.05,41.06,1479
20131201|2013-10-16 09:30,16,41.07,41.19,41.03,41.18,2133
20131201|2013-10-16 10:00,16,41.18,41.19,41.1,41.16,1913
20131201|2013-10-16 10:30,16,41.17,41.29,41.15,41.23,3296
20131201|2013-10-16 11:00,16,41.23,41.74,41.22,41.52,7573
20131201|2013-10-16 11:30,16,41.52,41.65,41.46,41.5,2963
20131201|2013-10-16 12:00,16,41.5,41.6,41.47,41.59,1292
20131201|2013-10-16 12:30,16,41.6,41.63,41.35,41.37,3026
20131201|2013-10-16 13:00,16,41.38,41.5,41.33,41.35,4286
20131201|2013-10-16 19:00,17,41.32,41.46,41.32,41.38,519
20131201|2013-10-16 19:30,17,41.39,41.41,41.32,41.38,256
20131201|2013-10-16 20:00,17,41.38,41.51,41.36,41.44,759
20131201|2013-10-16 20:30,17,41.45,41.6,41.4,41.59,261
20131201|2013-10-16 21:00,17,41.58,41.81,41.58,41.75,1389
20131201|2013-10-16 21:30,17,41.74,41.84,41.73,41.75,422
20131201|2013-10-16 22:00,17,41.75,41.75,41.7,41.72,137
20131201|2013-10-16 22:30,17,41.72,41.74,41.71,41.72,208
20131201|2013-10-16 23:00,17,41.71,41.73,41.64,41.71,226
20131201|2013-10-16 23:30,17,41.71,41.71,41.66,41.66,64
20131201|2013-10-17 00:00,17,41.66,41.68,41.61,41.66,273
20131201|2013-10-17 00:30,17,41.68,41.71,41.65,41.69,164
20131201|2013-10-17 01:00,17,41.69,41.75,41.65,41.66,292
20131201|2013-10-17 01:30,17,41.66,41.66,41.56,41.58,544
20131201|2013-10-17 02:00,17,41.59,41.76,41.59,41.6,552
20131201|2013-10-17 02:30,17,41.6,41.63,41.57,41.57,331
20131201|2013-10-17 03:00,17,41.57,41.57,41.4,41.41,501
20131201|2013-10-17 03:30,17,41.4,41.47,41.33,41.39,354
20131201|2013-10-17 04:00,17,41.38,41.47,41.38,41.46,119
20131201|2013-10-17 04:30,17,41.48,41.55,41.47,41.54,365
20131201|2013-10-17 05:00,17,41.54,41.55,41.46,41.5,545
20131201|2013-10-17 05:30,17,41.5,41.53,41.45,41.5,277
20131201|2013-10-17 06:00,17,41.49,41.61,41.49,41.58,236
20131201|2013-10-17 06:30,17,41.56,41.57,41.49,41.5,137
20131201|2013-10-17 07:00,17,41.51,41.57,41.48,41.52,323
20131201|2013-10-17 07:30,17,41.5,41.51,41.45,41.48,152
20131201|2013-10-17 08:30,17,41.54,41.6,41.25,41.25,5907
20131201|2013-10-17 09:00,17,41.25,41.33,41.13,41.18,2974
20131201|2013-10-17 09:30,17,41.17,41.33,41.13,41.27,4242
20131201|2013-10-17 10:00,17,41.27,41.33,41.21,41.26,2252
20131201|2013-10-17 10:30,17,41.27,41.3,41.2,41.23,1288
20131201|2013-10-17 11:00,17,41.22,41.26,41.06,41.07,3559
20131201|2013-10-17 11:30,17,41.07,41.22,41.03,41.08,2376
20131201|2013-10-17 12:00,17,41.09,41.21,41.07,41.16,1425
20131201|2013-10-17 12:30,17,41.16,41.2,41.15,41.18,1424
20131201|2013-10-17 13:00,17,41.17,41.22,41.07,41.1,2690
20131201|2013-10-17 19:00,18,41.04,41.16,41.04,41.13,257
20131201|2013-10-17 19:30,18,41.12,41.12,41.08,41.1,195
20131201|2013-10-17 20:00,18,41.1,41.35,41.06,41.34,1313
20131201|2013-10-17 20:30,18,41.34,41.34,41.21,41.25,649
20131201|2013-10-17 21:00,18,41.25,41.32,41.23,41.29,411
20131201|2013-10-17 21:30,18,41.3,41.33,41.26,41.31,244
20131201|2013-10-17 22:00,18,41.31,41.37,41.3,41.35,150
20131201|2013-10-17 22:30,18,41.35,41.36,41.34,41.36,70
20131201|2013-10-17 23:00,18,41.35,41.37,41.35,41.35,25
20131201|2013-10-17 23:30,18,41.35,41.36,41.34,41.34,12
20131201|2013-10-18 00:00,18,41.33,41.34,41.32,41.33,46
20131201|2013-10-18 00:30,18,41.34,41.42,41.32,41.42,319
20131201|2013-10-18 01:00,18,41.41,41.41,41.32,41.35,229
20131201|2013-10-18 01:30,18,41.36,41.43,41.36,41.41,393
20131201|2013-10-18 02:00,18,41.41,41.42,41.34,41.34,437
20131201|2013-10-18 02:30,18,41.34,41.34,41.27,41.27,238
20131201|2013-10-18 03:00,18,41.28,41.35,41.28,41.33,337
20131201|2013-10-18 03:30,18,41.33,41.43,41.33,41.41,275
20131201|2013-10-18 04:00,18,41.42,41.43,41.41,41.43,226
20131201|2013-10-18 04:30,18,41.43,41.44,41.41,41.43,169
20131201|2013-10-18 05:00,18,41.44,41.46,41.43,41.44,532
20131201|2013-10-18 05:30,18,41.43,41.45,41.37,41.39,368
20131201|2013-10-18 06:00,18,41.4,41.43,41.37,41.41,145
20131201|2013-10-18 06:30,18,41.41,41.45,41.38,41.42,467
20131201|2013-10-18 07:00,18,41.42,41.52,41.4,41.46,798
20131201|2013-10-18 07:30,18,41.46,41.49,41.41,41.41,148
20131201|2013-10-18 08:30,18,41.43,41.46,41.33,41.39,2809
20131201|2013-10-18 09:00,18,41.39,41.55,41.34,41.45,2594
20131201|2013-10-18 09:30,18,41.46,41.67,41.43,41.45,4596
20131201|2013-10-18 10:00,18,41.44,41.54,41.4,41.42,3272
20131201|2013-10-18 10:30,18,41.43,41.62,41.41,41.61,1558
20131201|2013-10-18 11:00,18,41.61,41.63,41.43,41.46,2047
20131201|2013-10-18 11:30,18,41.46,41.47,41.4,41.43,1141
20131201|2013-10-18 12:00,18,41.44,41.65,41.44,41.6,2046
20131201|2013-10-18 12:30,18,41.61,41.73,41.57,41.7,2938
20131201|2013-10-18 13:00,18,41.69,41.75,41.63,41.69,3002
20131201|2013-10-20 19:00,21,41.71,42.09,41.67,41.84,1193
20131201|2013-10-20 19:30,21,41.85,41.99,41.83,41.96,469
20131201|2013-10-20 20:00,21,41.96,42.04,41.82,42.04,940
20131201|2013-10-20 20:30,21,42.02,42.04,41.95,41.98,401
20131201|2013-10-20 21:00,21,41.99,42,41.97,41.99,50
20131201|2013-10-20 21:30,21,42,42,41.91,41.93,297
20131201|2013-10-20 22:00,21,41.94,41.97,41.92,41.95,44
20131201|2013-10-20 22:30,21,41.94,41.95,41.93,41.94,24
20131201|2013-10-20 23:00,21,41.95,41.97,41.95,41.95,54
20131201|2013-10-20 23:30,21,41.97,41.98,41.95,41.98,20
20131201|2013-10-21 00:00,21,41.97,41.97,41.92,41.96,101
20131201|2013-10-21 00:30,21,41.93,42.03,41.93,42.01,101
20131201|2013-10-21 01:00,21,42,42.04,41.95,41.99,312
20131201|2013-10-21 01:30,21,41.99,42.01,41.96,42,158
20131201|2013-10-21 02:00,21,41.99,42,41.94,41.96,96
20131201|2013-10-21 02:30,21,41.97,41.99,41.96,41.96,87
20131201|2013-10-21 03:00,21,41.96,41.97,41.91,41.93,109
20131201|2013-10-21 03:30,21,41.94,41.94,41.87,41.89,136
20131201|2013-10-21 04:00,21,41.87,41.9,41.84,41.89,90
20131201|2013-10-21 04:30,21,41.89,41.95,41.85,41.9,136
20131201|2013-10-21 05:00,21,41.92,41.94,41.89,41.93,73
20131201|2013-10-21 05:30,21,41.93,41.97,41.89,41.89,375
20131201|2013-10-21 06:00,21,41.89,41.92,41.85,41.91,201
20131201|2013-10-21 06:30,21,41.92,41.93,41.87,41.88,151
20131201|2013-10-21 07:00,21,41.88,41.9,41.83,41.83,294
20131201|2013-10-21 07:30,21,41.83,41.93,41.83,41.87,277
20131201|2013-10-21 08:30,21,41.87,41.94,41.75,41.79,3525
20131201|2013-10-21 09:00,21,41.8,41.84,41.68,41.78,1977
20131201|2013-10-21 09:30,21,41.77,41.83,41.71,41.73,2074
20131201|2013-10-21 10:00,21,41.74,41.76,41.62,41.64,2771
20131201|2013-10-21 10:30,21,41.65,41.74,41.62,41.73,1403
20131201|2013-10-21 11:00,21,41.73,41.83,41.73,41.74,1446
20131201|2013-10-21 11:30,21,41.74,41.8,41.71,41.74,682
20131201|2013-10-21 12:00,21,41.74,41.78,41.66,41.72,734
20131201|2013-10-21 12:30,21,41.73,41.86,41.73,41.75,1528
20131201|2013-10-21 13:00,21,41.75,41.78,41.6,41.66,2399
20131201|2013-10-21 19:00,22,41.66,41.69,41.53,41.58,671
20131201|2013-10-21 19:30,22,41.6,41.7,41.56,41.7,328
20131201|2013-10-21 20:00,22,41.68,41.72,41.5,41.51,791
20131201|2013-10-21 20:30,22,41.51,41.56,41.5,41.56,89
20131201|2013-10-21 21:00,22,41.56,41.61,41.56,41.6,89
20131201|2013-10-21 21:30,22,41.6,41.65,41.58,41.64,364
20131201|2013-10-21 22:00,22,41.64,41.64,41.59,41.59,43
20131201|2013-10-21 22:30,22,41.59,41.59,41.58,41.58,6
20131201|2013-10-21 23:00,22,41.59,41.59,41.58,41.58,6
20131201|2013-10-21 23:30,22,41.58,41.59,41.58,41.58,6
20131201|2013-10-22 00:00,22,41.59,41.59,41.5,41.5,141
20131201|2013-10-22 00:30,22,41.51,41.55,41.44,41.44,309
20131201|2013-10-22 01:00,22,41.46,41.49,41.25,41.26,1415
20131201|2013-10-22 01:30,22,41.26,41.3,41.22,41.3,242
20131201|2013-10-22 02:00,22,41.29,41.4,41.29,41.35,285
20131201|2013-10-22 02:30,22,41.34,41.36,41.29,41.34,293
20131201|2013-10-22 03:00,22,41.32,41.33,41.2,41.21,662
20131201|2013-10-22 03:30,22,41.21,41.26,41.2,41.24,218
20131201|2013-10-22 04:00,22,41.24,41.28,41.2,41.25,543
20131201|2013-10-22 04:30,22,41.26,41.39,41.25,41.39,624
20131201|2013-10-22 05:00,22,41.38,41.52,41.37,41.5,1056
20131201|2013-10-22 05:30,22,41.5,41.6,41.47,41.5,667
20131201|2013-10-22 06:00,22,41.5,41.5,41.45,41.49,93
20131201|2013-10-22 06:30,22,41.49,41.55,41.47,41.47,440
20131201|2013-10-22 07:00,22,41.47,41.52,41.44,41.5,351
20131201|2013-10-22 07:30,22,41.47,41.59,41.45,41.56,416
20131201|2013-10-22 08:30,22,41.5,41.75,41.46,41.72,4136
20131201|2013-10-22 09:00,22,41.71,41.77,41.59,41.68,1995
20131201|2013-10-22 09:30,22,41.68,41.77,41.65,41.68,1559
20131201|2013-10-22 10:00,22,41.68,41.77,41.55,41.56,2226
20131201|2013-10-22 10:30,22,41.57,41.71,41.57,41.63,931
20131201|2013-10-22 11:00,22,41.63,41.69,41.57,41.63,1122
20131201|2013-10-22 11:30,22,41.64,41.7,41.62,41.66,745
20131201|2013-10-22 12:00,22,41.66,41.8,41.63,41.78,1409
20131201|2013-10-22 12:30,22,41.78,41.8,41.6,41.62,2546
20131201|2013-10-22 13:00,22,41.61,41.67,41.47,41.64,3012
20131201|2013-10-22 19:00,23,41.56,41.66,41.53,41.64,243
20131201|2013-10-22 19:30,23,41.63,41.66,41.59,41.65,278
20131201|2013-10-22 20:00,23,41.63,41.7,41.56,41.67,203
20131201|2013-10-22 20:30,23,41.67,41.67,41.49,41.5,468
20131201|2013-10-22 21:00,23,41.5,41.5,41.46,41.47,155
20131201|2013-10-22 21:30,23,41.45,41.48,41.41,41.43,106
20131201|2013-10-22 22:00,23,41.42,41.42,41.3,41.35,386
20131201|2013-10-22 22:30,23,41.35,41.37,41.35,41.36,30
20131201|2013-10-22 23:00,23,41.36,41.37,41.35,41.35,8
20131201|2013-10-22 23:30,23,41.37,41.37,41.3,41.3,102
20131201|2013-10-23 00:00,23,41.3,41.3,41.25,41.28,156
20131201|2013-10-23 00:30,23,41.27,41.42,41.27,41.39,303
20131201|2013-10-23 01:00,23,41.38,41.47,41.37,41.45,193
20131201|2013-10-23 01:30,23,41.46,41.54,41.46,41.5,178
20131201|2013-10-23 02:00,23,41.5,41.54,41.41,41.48,294
20131201|2013-10-23 02:30,23,41.51,41.57,41.5,41.55,106
20131201|2013-10-23 03:00,23,41.55,41.55,41.48,41.5,139
20131201|2013-10-23 03:30,23,41.49,41.5,41.42,41.45,105
20131201|2013-10-23 04:00,23,41.44,41.5,41.43,41.49,188
20131201|2013-10-23 04:30,23,41.49,41.69,41.47,41.69,606
20131201|2013-10-23 05:00,23,41.69,41.75,41.58,41.73,487
20131201|2013-10-23 05:30,23,41.72,41.72,41.6,41.61,363
20131201|2013-10-23 06:00,23,41.61,41.63,41.61,41.62,52
20131201|2013-10-23 06:30,23,41.63,41.68,41.63,41.68,133
20131201|2013-10-23 07:00,23,41.68,41.7,41.65,41.65,248
20131201|2013-10-23 07:30,23,41.65,41.7,41.64,41.65,245
20131201|2013-10-23 08:30,23,41.65,41.65,41.45,41.56,3709
20131201|2013-10-23 09:00,23,41.56,41.59,41.49,41.51,1151
20131201|2013-10-23 09:30,23,41.51,41.68,41.47,41.48,4328
20131201|2013-10-23 10:00,23,41.47,41.53,41.46,41.47,2025
20131201|2013-10-23 10:30,23,41.48,41.49,41.43,41.45,1538
20131201|2013-10-23 11:00,23,41.46,41.46,41.37,41.38,1966
20131201|2013-10-23 11:30,23,41.38,41.46,41.37,41.39,1077
20131201|2013-10-23 12:00,23,41.39,41.46,41.37,41.43,1282
20131201|2013-10-23 12:30,23,41.42,41.48,41.37,41.47,1478
20131201|2013-10-23 13:00,23,41.47,41.6,41.42,41.42,1845
20131201|2013-10-23 19:00,24,41.48,41.52,41.45,41.5,219
20131201|2013-10-23 19:30,24,41.51,41.58,41.51,41.58,87
20131201|2013-10-23 20:00,24,41.57,41.59,41.35,41.39,712
20131201|2013-10-23 20:30,24,41.38,41.4,41.36,41.37,162
20131201|2013-10-23 21:00,24,41.36,41.36,41.3,41.33,435
20131201|2013-10-23 21:30,24,41.32,41.35,41.3,41.35,214
20131201|2013-10-23 22:00,24,41.36,41.37,41.33,41.35,105
20131201|2013-10-23 22:30,24,41.35,41.43,41.35,41.36,113
20131201|2013-10-23 23:00,24,41.4,41.43,41.39,41.42,52
20131201|2013-10-23 23:30,24,41.43,41.44,41.41,41.41,12
20131201|2013-10-24 00:00,24,41.42,41.47,41.41,41.44,73
20131201|2013-10-24 00:30,24,41.43,41.55,41.42,41.5,485
20131201|2013-10-24 01:00,24,41.52,41.61,41.51,41.56,305
20131201|2013-10-24 01:30,24,41.55,41.59,41.51,41.56,259
20131201|2013-10-24 02:00,24,41.54,41.57,41.47,41.53,161
20131201|2013-10-24 02:30,24,41.53,41.55,41.51,41.54,92
20131201|2013-10-24 03:00,24,41.52,41.58,41.5,41.52,103
20131201|2013-10-24 03:30,24,41.51,41.52,41.47,41.52,98
20131201|2013-10-24 04:00,24,41.51,41.53,41.49,41.51,276
20131201|2013-10-24 04:30,24,41.52,41.53,41.42,41.49,354
20131201|2013-10-24 05:00,24,41.48,41.53,41.44,41.47,125
20131201|2013-10-24 05:30,24,41.46,41.47,41.34,41.35,753
20131201|2013-10-24 06:00,24,41.35,41.4,41.34,41.36,155
20131201|2013-10-24 06:30,24,41.36,41.38,41.32,41.33,175
20131201|2013-10-24 07:00,24,41.33,41.4,41.31,41.34,362
20131201|2013-10-24 07:30,24,41.34,41.37,41.32,41.36,221
20131201|2013-10-24 08:30,24,41.36,41.45,41.26,41.36,3299
20131201|2013-10-24 09:00,24,41.36,41.53,41.31,41.45,2036
20131201|2013-10-24 09:30,24,41.44,41.48,41.23,41.23,2599
20131201|2013-10-24 10:00,24,41.24,41.37,41.14,41.37,4511
20131201|2013-10-24 10:30,24,41.37,41.43,41.27,41.36,1444
20131201|2013-10-24 11:00,24,41.36,41.42,41.26,41.33,1207
20131201|2013-10-24 11:30,24,41.32,41.42,41.31,41.33,1138
20131201|2013-10-24 12:00,24,41.33,41.35,41.29,41.35,559
20131201|2013-10-24 12:30,24,41.35,41.35,41.18,41.22,1758
20131201|2013-10-24 13:00,24,41.22,41.26,41.1,41.12,2836
20131201|2013-10-24 19:00,25,41.17,41.23,41.11,41.12,311
20131201|2013-10-24 19:30,25,41.1,41.1,41.05,41.08,413
20131201|2013-10-24 20:00,25,41.09,41.22,41.09,41.19,546
20131201|2013-10-24 20:30,25,41.19,41.24,41.14,41.22,335
20131201|2013-10-24 21:00,25,41.21,41.33,41.19,41.27,254
20131201|2013-10-24 21:30,25,41.29,41.38,41.29,41.37,384
20131201|2013-10-24 22:00,25,41.36,41.36,41.32,41.34,141
20131201|2013-10-24 22:30,25,41.32,41.33,41.28,41.28,108
20131201|2013-10-24 23:00,25,41.28,41.32,41.28,41.3,15
20131201|2013-10-24 23:30,25,41.29,41.3,41.28,41.29,26
20131201|2013-10-25 00:00,25,41.31,41.31,41.29,41.3,20
20131201|2013-10-25 00:30,25,41.29,41.36,41.28,41.34,328
20131201|2013-10-25 01:00,25,41.32,41.36,41.28,41.3,415
20131201|2013-10-25 01:30,25,41.29,41.29,41.11,41.16,601
20131201|2013-10-25 02:00,25,41.17,41.28,41.14,41.27,218
20131201|2013-10-25 02:30,25,41.27,41.27,41.17,41.24,178
20131201|2013-10-25 03:00,25,41.23,41.3,41.16,41.17,230
20131201|2013-10-25 03:30,25,41.16,41.2,41.12,41.19,340
20131201|2013-10-25 04:00,25,41.18,41.23,41.16,41.23,139
20131201|2013-10-25 04:30,25,41.23,41.26,41.22,41.22,202
20131201|2013-10-25 05:00,25,41.22,41.24,41.09,41.09,452
20131201|2013-10-25 05:30,25,41.08,41.1,41.06,41.07,217
20131201|2013-10-25 06:00,25,41.07,41.16,41.07,41.14,234
20131201|2013-10-25 06:30,25,41.14,41.14,41.1,41.11,57
20131201|2013-10-25 07:00,25,41.11,41.12,41.04,41.1,345
20131201|2013-10-25 07:30,25,41.09,41.15,41.08,41.15,578
20131201|2013-10-25 08:30,25,41.12,41.14,40.92,40.97,2664
20131201|2013-10-25 09:00,25,40.96,41.05,40.94,41.02,1792
20131201|2013-10-25 09:30,25,41.02,41.05,40.93,40.97,1999
20131201|2013-10-25 10:00,25,40.97,41.01,40.93,41,1231
20131201|2013-10-25 10:30,25,41,41.04,40.96,41.02,1635
20131201|2013-10-25 11:00,25,41.03,41.05,40.92,40.93,1024
20131201|2013-10-25 11:30,25,40.92,40.95,40.86,40.88,1523
20131201|2013-10-25 12:00,25,40.88,40.88,40.83,40.83,1449
20131201|2013-10-25 12:30,25,40.83,40.86,40.78,40.82,1948
20131201|2013-10-25 13:00,25,40.82,40.88,40.65,40.69,3237
20131201|2013-10-27 19:00,28,40.73,40.91,40.73,40.79,411
20131201|2013-10-27 19:30,28,40.79,40.88,40.78,40.88,130
20131201|2013-10-27 20:00,28,40.87,40.93,40.84,40.86,378
20131201|2013-10-27 20:30,28,40.85,40.85,40.73,40.78,597
20131201|2013-10-27 21:00,28,40.78,40.83,40.77,40.82,194
20131201|2013-10-27 21:30,28,40.84,40.91,40.83,40.89,175
20131201|2013-10-27 22:00,28,40.89,40.98,40.88,40.93,338
20131201|2013-10-27 22:30,28,40.91,40.91,40.86,40.86,38
20131201|2013-10-27 23:00,28,40.87,40.87,40.81,40.84,129
20131201|2013-10-27 23:30,28,40.84,40.85,40.79,40.85,63
20131201|2013-10-28 00:00,28,40.84,40.85,40.81,40.85,21
20131201|2013-10-28 00:30,28,40.84,40.9,40.83,40.84,241
20131201|2013-10-28 01:00,28,40.86,40.87,40.82,40.83,127
20131201|2013-10-28 01:30,28,40.84,40.85,40.79,40.83,118
20131201|2013-10-28 02:00,28,40.82,40.94,40.8,40.93,403
20131201|2013-10-28 02:30,28,40.92,40.95,40.9,40.95,250
20131201|2013-10-28 03:00,28,40.95,41.21,40.95,41.03,2156
20131201|2013-10-28 03:30,28,41.02,41.11,41.02,41.07,195
20131201|2013-10-28 04:00,28,41.07,41.14,41.05,41.1,315
20131201|2013-10-28 04:30,28,41.09,41.18,41.08,41.1,350
20131201|2013-10-28 05:00,28,41.1,41.13,41.06,41.06,210
20131201|2013-10-28 05:30,28,41.06,41.11,41.04,41.11,196
20131201|2013-10-28 06:00,28,41.09,41.11,41.03,41.03,103
20131201|2013-10-28 06:30,28,41.02,41.06,40.98,41.04,260
20131201|2013-10-28 07:00,28,41.02,41.02,40.9,40.92,259
20131201|2013-10-28 07:30,28,40.91,40.93,40.9,40.91,84
20131201|2013-10-28 08:30,28,40.9,40.94,40.51,40.71,6232
20131201|2013-10-28 09:00,28,40.7,40.85,40.7,40.82,1802
20131201|2013-10-28 09:30,28,40.82,40.85,40.57,40.68,3409
20131201|2013-10-28 10:00,28,40.67,40.73,40.59,40.68,2049
20131201|2013-10-28 10:30,28,40.68,40.71,40.58,40.62,1018
20131201|2013-10-28 11:00,28,40.61,40.62,40.52,40.54,1294
20131201|2013-10-28 11:30,28,40.54,40.61,40.5,40.54,1561
20131201|2013-10-28 12:00,28,40.54,40.62,40.5,40.6,1089
20131201|2013-10-28 12:30,28,40.61,40.65,40.45,40.49,2456
20131201|2013-10-28 13:00,28,40.48,40.49,40.31,40.35,3596
20131201|2013-10-28 19:00,29,40.44,40.49,40.4,40.48,237
20131201|2013-10-28 19:30,29,40.48,40.55,40.46,40.53,190
20131201|2013-10-28 20:00,29,40.55,40.65,40.53,40.55,503
20131201|2013-10-28 20:30,29,40.54,40.61,40.54,40.6,250
20131201|2013-10-28 21:00,29,40.6,40.61,40.54,40.59,166
20131201|2013-10-28 21:30,29,40.58,40.64,40.38,40.39,513
20131201|2013-10-28 22:00,29,40.4,40.48,40.34,40.48,493
20131201|2013-10-28 22:30,29,40.49,40.5,40.45,40.45,65
20131201|2013-10-28 23:00,29,40.46,40.48,40.46,40.47,54
20131201|2013-10-28 23:30,29,40.47,40.47,40.46,40.46,11
20131201|2013-10-29 00:00,29,40.46,40.49,40.46,40.48,125
20131201|2013-10-29 00:30,29,40.47,40.48,40.46,40.47,258
20131201|2013-10-29 01:00,29,40.46,40.46,40.33,40.41,368
20131201|2013-10-29 01:30,29,40.4,40.47,40.37,40.47,225
20131201|2013-10-29 02:00,29,40.48,40.6,40.47,40.6,183
20131201|2013-10-29 02:30,29,40.6,40.61,40.54,40.56,99
20131201|2013-10-29 03:00,29,40.55,40.6,40.5,40.56,423
20131201|2013-10-29 03:30,29,40.56,40.56,40.52,40.54,67
20131201|2013-10-29 04:00,29,40.54,40.65,40.52,40.55,686
20131201|2013-10-29 04:30,29,40.55,40.67,40.53,40.63,742
20131201|2013-10-29 05:00,29,40.62,40.65,40.59,40.6,220
20131201|2013-10-29 05:30,29,40.6,40.61,40.52,40.58,277
20131201|2013-10-29 06:00,29,40.57,40.59,40.5,40.5,312
20131201|2013-10-29 06:30,29,40.5,40.55,40.5,40.54,302
20131201|2013-10-29 07:00,29,40.53,40.59,40.5,40.55,373
20131201|2013-10-29 07:30,29,40.55,40.59,40.54,40.59,237
20131201|2013-10-29 08:30,29,40.52,40.7,40.52,40.66,3394
20131201|2013-10-29 09:00,29,40.67,40.75,40.64,40.72,1627
20131201|2013-10-29 09:30,29,40.72,40.79,40.67,40.75,2115
20131201|2013-10-29 10:00,29,40.75,40.77,40.67,40.67,1052
20131201|2013-10-29 10:30,29,40.68,40.74,40.59,40.69,937
20131201|2013-10-29 11:00,29,40.69,40.7,40.63,40.67,949
20131201|2013-10-29 11:30,29,40.68,40.83,40.63,40.64,2573
20131201|2013-10-29 12:00,29,40.63,40.75,40.62,40.72,1261
20131201|2013-10-29 12:30,29,40.72,40.88,40.72,40.88,2282
20131201|2013-10-29 13:00,29,40.87,41.1,40.8,41.02,3976
20131201|2013-10-29 19:00,30,41.01,41.06,40.88,40.97,640
20131201|2013-10-29 19:30,30,40.98,41.09,40.97,41.01,317
20131201|2013-10-29 20:00,30,41.02,41.18,41.01,41.14,416
20131201|2013-10-29 20:30,30,41.14,41.17,41.14,41.15,118
20131201|2013-10-29 21:00,30,41.16,41.21,41.16,41.21,158
20131201|2013-10-29 21:30,30,41.21,41.28,41.19,41.25,337
20131201|2013-10-29 22:00,30,41.25,41.35,41.25,41.34,269
20131201|2013-10-29 22:30,30,41.35,41.5,41.33,41.44,718
20131201|2013-10-29 23:00,30,41.44,41.52,41.42,41.52,143
20131201|2013-10-29 23:30,30,41.51,41.52,41.44,41.52,72
20131201|2013-10-30 00:00,30,41.52,41.52,41.48,41.51,81
20131201|2013-10-30 00:30,30,41.51,41.76,41.48,41.75,1289
20131201|2013-10-30 01:00,30,41.76,41.8,41.54,41.56,1346
20131201|2013-10-30 01:30,30,41.56,41.57,41.5,41.54,396
20131201|2013-10-30 02:00,30,41.54,41.54,41.44,41.45,235
20131201|2013-10-30 02:30,30,41.45,41.49,41.37,41.38,466
20131201|2013-10-30 03:00,30,41.38,41.43,41.36,41.4,445
20131201|2013-10-30 03:30,30,41.4,41.45,41.4,41.44,126
20131201|2013-10-30 04:00,30,41.43,41.46,41.38,41.43,174
20131201|2013-10-30 04:30,30,41.44,41.5,41.44,41.5,259
20131201|2013-10-30 05:00,30,41.48,41.53,41.46,41.53,322
20131201|2013-10-30 05:30,30,41.53,41.61,41.52,41.55,949
20131201|2013-10-30 06:00,30,41.57,41.59,41.51,41.52,508
20131201|2013-10-30 06:30,30,41.53,41.54,41.49,41.5,314
20131201|2013-10-30 07:00,30,41.51,41.52,41.47,41.48,358
20131201|2013-10-30 07:30,30,41.48,41.48,41.45,41.45,235
20131201|2013-10-30 08:30,30,41.45,41.64,41.41,41.56,4256
20131201|2013-10-30 09:00,30,41.56,41.57,41.43,41.48,3088
20131201|2013-10-30 09:30,30,41.47,41.55,41.42,41.52,2532
20131201|2013-10-30 10:00,30,41.53,41.65,41.52,41.64,2065
20131201|2013-10-30 10:30,30,41.64,41.73,41.61,41.69,3146
20131201|2013-10-30 11:00,30,41.7,41.74,41.65,41.72,2163
20131201|2013-10-30 11:30,30,41.72,41.74,41.65,41.71,2233
20131201|2013-10-30 12:00,30,41.72,41.95,41.7,41.84,4281
20131201|2013-10-30 12:30,30,41.85,41.87,41.65,41.66,2518
20131201|2013-10-30 13:00,30,41.67,41.7,41.53,41.53,3663
20131201|2013-10-30 19:00,31,41.54,41.59,41.5,41.54,304
20131201|2013-10-30 19:30,31,41.56,41.58,41.49,41.5,351
20131201|2013-10-30 20:00,31,41.52,41.57,41.43,41.57,652
20131201|2013-10-30 20:30,31,41.58,41.67,41.54,41.63,265
20131201|2013-10-30 21:00,31,41.63,41.69,41.6,41.65,167
20131201|2013-10-30 21:30,31,41.63,41.67,41.54,41.64,308
20131201|2013-10-30 22:00,31,41.64,41.66,41.5,41.54,273
20131201|2013-10-30 22:30,31,41.55,41.56,41.53,41.56,15
20131201|2013-10-30 23:00,31,41.55,41.55,41.49,41.49,44
20131201|2013-10-30 23:30,31,41.49,41.5,41.46,41.49,111
20131201|2013-10-31 00:00,31,41.49,41.53,41.46,41.48,51
20131201|2013-10-31 00:30,31,41.49,41.54,41.45,41.51,167
20131201|2013-10-31 01:00,31,41.5,41.56,41.47,41.47,281
20131201|2013-10-31 01:30,31,41.46,41.52,41.43,41.52,211
20131201|2013-10-31 02:00,31,41.52,41.75,41.52,41.74,282
20131201|2013-10-31 02:30,31,41.75,41.77,41.7,41.75,380
20131201|2013-10-31 03:00,31,41.75,41.84,41.73,41.74,371
20131201|2013-10-31 03:30,31,41.73,41.98,41.73,41.96,1272
20131201|2013-10-31 04:00,31,41.95,42.12,41.92,42.01,1275
20131201|2013-10-31 04:30,31,42.02,42.03,41.96,41.98,373
20131201|2013-10-31 05:00,31,41.97,42.02,41.93,42.01,265
20131201|2013-10-31 05:30,31,42.01,42.01,41.85,41.88,462
20131201|2013-10-31 06:00,31,41.88,41.93,41.79,41.93,587
20131201|2013-10-31 06:30,31,41.92,41.95,41.78,41.81,251
20131201|2013-10-31 07:00,31,41.82,41.92,41.81,41.88,410
20131201|2013-10-31 07:30,31,41.91,41.98,41.79,41.82,1176
20131201|2013-10-31 08:30,31,41.85,42,41.74,41.79,5701
20131201|2013-10-31 09:00,31,41.8,41.83,41.7,41.74,2218
20131201|2013-10-31 09:30,31,41.74,41.78,41.61,41.7,3091
20131201|2013-10-31 10:00,31,41.7,41.74,41.58,41.67,1863
20131201|2013-10-31 10:30,31,41.66,41.75,41.66,41.73,1056
20131201|2013-10-31 11:00,31,41.73,41.75,41.68,41.71,806
20131201|2013-10-31 11:30,31,41.72,41.75,41.64,41.67,980
20131201|2013-10-31 12:00,31,41.67,41.7,41.6,41.61,1690
20131201|2013-10-31 12:30,31,41.62,41.63,41.38,41.43,3991
20131201|2013-10-31 13:00,31,41.43,41.45,41.3,41.32,4056
20131201|2013-10-31 19:00,1,41.38,41.49,41.35,41.37,468
20131201|2013-10-31 19:30,1,41.37,41.44,41.36,41.41,149
20131201|2013-10-31 20:00,1,41.43,41.55,41.43,41.55,407
20131201|2013-10-31 20:30,1,41.54,41.62,41.54,41.58,388
20131201|2013-10-31 21:00,1,41.59,41.6,41.52,41.52,164
20131201|2013-10-31 21:30,1,41.52,41.57,41.49,41.52,174
20131201|2013-10-31 22:00,1,41.51,41.55,41.48,41.49,99
20131201|2013-10-31 22:30,1,41.5,41.56,41.49,41.54,51
20131201|2013-10-31 23:00,1,41.53,41.54,41.53,41.53,17
20131201|2013-10-31 23:30,1,41.53,41.53,41.53,41.53,5
20131201|2013-11-01 00:00,1,41.53,41.53,41.5,41.51,43
20131201|2013-11-01 00:30,1,41.5,41.53,41.49,41.5,107
20131201|2013-11-01 01:00,1,41.51,41.58,41.49,41.57,236
20131201|2013-11-01 01:30,1,41.57,41.79,41.57,41.77,1398
20131201|2013-11-01 02:00,1,41.76,41.82,41.66,41.69,667
20131201|2013-11-01 02:30,1,41.69,42,41.66,41.84,1562
20131201|2013-11-01 03:00,1,41.85,41.92,41.75,41.76,542
20131201|2013-11-01 03:30,1,41.76,41.8,41.74,41.78,364
20131201|2013-11-01 04:00,1,41.78,41.81,41.75,41.75,166
20131201|2013-11-01 04:30,1,41.76,41.8,41.74,41.79,214
20131201|2013-11-01 05:00,1,41.77,41.77,41.7,41.7,230
20131201|2013-11-01 05:30,1,41.72,41.75,41.69,41.73,193
20131201|2013-11-01 06:00,1,41.73,41.75,41.7,41.74,248
20131201|2013-11-01 06:30,1,41.75,41.82,41.72,41.74,634
20131201|2013-11-01 07:00,1,41.75,41.77,41.65,41.68,944
20131201|2013-11-01 07:30,1,41.68,41.68,41.64,41.64,421
20131201|2013-11-01 08:30,1,41.62,41.82,41.58,41.73,3585
20131201|2013-11-01 09:00,1,41.73,41.75,41.67,41.67,1325
20131201|2013-11-01 09:30,1,41.67,41.8,41.63,41.65,2649
20131201|2013-11-01 10:00,1,41.66,41.9,41.64,41.8,2496
20131201|2013-11-01 10:30,1,41.81,41.9,41.75,41.78,2638
20131201|2013-11-01 11:00,1,41.78,41.81,41.72,41.8,1025
20131201|2013-11-01 11:30,1,41.8,41.8,41.62,41.63,2757
20131201|2013-11-01 12:00,1,41.63,41.74,41.63,41.72,1108
20131201|2013-11-01 12:30,1,41.72,41.75,41.62,41.62,1198
20131201|2013-11-01 13:00,1,41.62,41.65,41.57,41.63,2929
20131201|2013-11-03 19:00,4,41.57,41.83,41.51,41.71,1162
20131201|2013-11-03 19:30,4,41.7,41.82,41.69,41.81,526
20131201|2013-11-03 20:00,4,41.8,41.93,41.79,41.88,621
20131201|2013-11-03 20:30,4,41.88,41.93,41.8,41.8,359
20131201|2013-11-03 21:00,4,41.79,41.83,41.75,41.79,323
20131201|2013-11-03 21:30,4,41.78,41.82,41.78,41.81,246
20131201|2013-11-03 22:00,4,41.81,41.82,41.8,41.82,28
20131201|2013-11-03 22:30,4,41.82,41.82,41.81,41.81,10
20131201|2013-11-03 23:00,4,41.83,41.83,41.82,41.83,10
20131201|2013-11-03 23:30,4,41.83,41.84,41.81,41.84,29
20131201|2013-11-04 00:00,4,41.85,41.87,41.81,41.84,114
20131201|2013-11-04 00:30,4,41.85,41.9,41.83,41.89,144
20131201|2013-11-04 01:00,4,41.87,41.91,41.83,41.85,139
20131201|2013-11-04 01:30,4,41.85,41.88,41.85,41.86,252
20131201|2013-11-04 02:00,4,41.89,41.95,41.82,41.83,160
20131201|2013-11-04 02:30,4,41.82,41.86,41.81,41.81,177
20131201|2013-11-04 03:00,4,41.81,41.91,41.81,41.88,45
20131201|2013-11-04 03:30,4,41.88,41.9,41.84,41.86,189
20131201|2013-11-04 04:00,4,41.86,41.86,41.76,41.76,195
20131201|2013-11-04 04:30,4,41.78,41.78,41.67,41.68,247
20131201|2013-11-04 05:00,4,41.68,41.73,41.68,41.72,250
20131201|2013-11-04 05:30,4,41.71,41.72,41.63,41.65,216
20131201|2013-11-04 06:00,4,41.66,41.67,41.63,41.66,136
20131201|2013-11-04 06:30,4,41.66,41.67,41.6,41.64,276
20131201|2013-11-04 07:00,4,41.64,41.64,41.49,41.51,660
20131201|2013-11-04 07:30,4,41.51,41.52,41.45,41.45,524
20131201|2013-11-04 08:30,4,41.49,41.55,41.43,41.49,2221
20131201|2013-11-04 09:00,4,41.49,41.56,41.45,41.46,1256
20131201|2013-11-04 09:30,4,41.46,41.47,41.3,41.3,3403
20131201|2013-11-04 10:00,4,41.3,41.31,41.15,41.18,3222
20131201|2013-11-04 10:30,4,41.18,41.19,41.1,41.13,2003
20131201|2013-11-04 11:00,4,41.12,41.14,41.01,41.01,2030
20131201|2013-11-04 11:30,4,41.01,41.23,41.01,41.18,2233
20131201|2013-11-04 12:00,4,41.19,41.3,41.18,41.29,1605
20131201|2013-11-04 12:30,4,41.28,41.4,41.26,41.3,1868
20131201|2013-11-04 13:00,4,41.3,41.34,41.2,41.34,2246
20131201|2013-11-04 19:00,5,41.29,41.47,41.28,41.29,1048
20131201|2013-11-04 19:30,5,41.29,41.42,41.27,41.38,276
20131201|2013-11-04 20:00,5,41.37,41.45,41.36,41.44,187
20131201|2013-11-04 20:30,5,41.44,41.45,41.38,41.45,169
20131201|2013-11-04 21:00,5,41.46,41.49,41.43,41.45,311
20131201|2013-11-04 21:30,5,41.45,41.49,41.43,41.47,72
20131201|2013-11-04 22:00,5,41.47,41.47,41.44,41.45,21
20131201|2013-11-04 22:30,5,41.44,41.45,41.43,41.43,15
20131201|2013-11-04 23:00,5,41.44,41.45,41.43,41.44,6
20131201|2013-11-04 23:30,5,41.45,41.45,41.37,41.44,515
20131201|2013-11-05 00:00,5,41.44,41.47,41.4,41.45,169
20131201|2013-11-05 00:30,5,41.45,41.46,41.42,41.42,172
20131201|2013-11-05 01:00,5,41.42,41.44,41.38,41.38,204
20131201|2013-11-05 01:30,5,41.39,41.41,41.38,41.41,43
20131201|2013-11-05 02:00,5,41.4,41.4,41.35,41.36,157
20131201|2013-11-05 02:30,5,41.36,41.39,41.34,41.37,171
20131201|2013-11-05 03:00,5,41.36,41.37,41.34,41.36,121
20131201|2013-11-05 03:30,5,41.36,41.36,41.26,41.26,364
20131201|2013-11-05 04:00,5,41.25,41.36,41.24,41.33,234
20131201|2013-11-05 04:30,5,41.33,41.55,41.33,41.54,1082
20131201|2013-11-05 05:00,5,41.54,41.57,41.41,41.42,789
20131201|2013-11-05 05:30,5,41.43,41.45,41.38,41.45,267
20131201|2013-11-05 06:00,5,41.45,41.45,41.39,41.4,104
20131201|2013-11-05 06:30,5,41.42,41.44,41.39,41.43,158
20131201|2013-11-05 07:00,5,41.42,41.45,41.38,41.44,320
20131201|2013-11-05 07:30,5,41.45,41.45,41.43,41.44,65
20131201|2013-11-05 08:30,5,41.43,41.49,41.18,41.19,2873
20131201|2013-11-05 09:00,5,41.18,41.26,41.15,41.24,1247
20131201|2013-11-05 09:30,5,41.24,41.28,41.2,41.21,1116
20131201|2013-11-05 10:00,5,41.2,41.27,41.15,41.21,897
20131201|2013-11-05 10:30,5,41.2,41.21,41.07,41.08,1366
20131201|2013-11-05 11:00,5,41.09,41.2,41.08,41.19,1672
20131201|2013-11-05 11:30,5,41.19,41.2,41.13,41.18,566
20131201|2013-11-05 12:00,5,41.18,41.25,41.15,41.18,2192
20131201|2013-11-05 12:30,5,41.19,41.22,41.15,41.16,682
20131201|2013-11-05 13:00,5,41.16,41.27,41.1,41.21,2499
20131201|2013-11-05 19:00,6,41.17,41.34,41.17,41.19,389
20131201|2013-11-05 19:30,6,41.18,41.22,41.15,41.2,106
20131201|2013-11-05 20:00,6,41.2,41.24,41.19,41.23,94
20131201|2013-11-05 20:30,6,41.24,41.26,41.12,41.12,316
20131201|2013-11-05 21:00,6,41.13,41.16,41.08,41.09,169
20131201|2013-11-05 21:30,6,41.1,41.11,41.09,41.09,22
20131201|2013-11-05 22:00,6,41.1,41.11,41.1,41.11,41
20131201|2013-11-05 22:30,6,41.11,41.14,41.11,41.14,14
20131201|2013-11-05 23:00,6,41.12,41.13,41.1,41.13,26
20131201|2013-11-05 23:30,6,41.13,41.27,41.1,41.23,419
20131201|2013-11-06 00:00,6,41.24,41.25,41.1,41.19,485
20131201|2013-11-06 00:30,6,41.19,41.25,41.16,41.19,122
20131201|2013-11-06 01:00,6,41.19,41.23,41.19,41.21,141
20131201|2013-11-06 01:30,6,41.21,41.23,41.21,41.21,16
20131201|2013-11-06 02:00,6,41.22,41.3,41.22,41.24,163
20131201|2013-11-06 02:30,6,41.26,41.29,41.21,41.28,163
20131201|2013-11-06 03:00,6,41.29,41.35,41.23,41.25,595
20131201|2013-11-06 03:30,6,41.25,41.34,41.2,41.2,473
20131201|2013-11-06 04:00,6,41.2,41.26,41.13,41.15,247
20131201|2013-11-06 04:30,6,41.14,41.18,41.1,41.17,213
20131201|2013-11-06 05:00,6,41.17,41.2,41.14,41.19,210
20131201|2013-11-06 05:30,6,41.19,41.23,41.19,41.23,115
20131201|2013-11-06 06:00,6,41.23,41.23,41.14,41.14,138
20131201|2013-11-06 06:30,6,41.14,41.19,41.1,41.17,266
20131201|2013-11-06 07:00,6,41.15,41.15,41.12,41.13,59
20131201|2013-11-06 07:30,6,41.13,41.29,41.13,41.26,136
20131201|2013-11-06 08:30,6,41.26,41.37,41.11,41.36,2761
20131201|2013-11-06 09:00,6,41.36,41.42,41.27,41.32,1359
20131201|2013-11-06 09:30,6,41.32,41.35,41.27,41.28,714
20131201|2013-11-06 10:00,6,41.28,41.3,41.16,41.19,1270
20131201|2013-11-06 10:30,6,41.19,41.23,41.12,41.23,1533
20131201|2013-11-06 11:00,6,41.24,41.3,41.23,41.27,827
20131201|2013-11-06 11:30,6,41.26,41.28,41.21,41.22,338
20131201|2013-11-06 12:00,6,41.21,41.27,41.16,41.17,675
20131201|2013-11-06 12:30,6,41.17,41.25,41.14,41.15,1266
20131201|2013-11-06 13:00,6,41.15,41.18,41.08,41.17,3034
20131201|2013-11-06 19:00,7,41.15,41.18,41.08,41.09,632
20131201|2013-11-06 19:30,7,41.09,41.13,41.08,41.13,118
20131201|2013-11-06 20:00,7,41.11,41.12,41.09,41.11,86
20131201|2013-11-06 20:30,7,41.11,41.2,41.09,41.19,83
20131201|2013-11-06 21:00,7,41.19,41.19,41.11,41.18,106
20131201|2013-11-06 21:30,7,41.18,41.19,41.15,41.15,57
20131201|2013-11-06 22:00,7,41.15,41.15,41.12,41.14,111
20131201|2013-11-06 22:30,7,41.14,41.15,41.12,41.13,61
20131201|2013-11-06 23:00,7,41.14,41.15,41.13,41.14,43
20131201|2013-11-06 23:30,7,41.14,41.14,41.11,41.12,20
20131201|2013-11-07 00:00,7,41.13,41.14,41.1,41.14,110
20131201|2013-11-07 00:30,7,41.14,41.14,41.1,41.11,79
20131201|2013-11-07 01:00,7,41.1,41.2,41.1,41.14,197
20131201|2013-11-07 01:30,7,41.16,41.17,41.11,41.12,171
20131201|2013-11-07 02:00,7,41.12,41.12,41.09,41.1,84
20131201|2013-11-07 02:30,7,41.1,41.1,41.08,41.09,92
20131201|2013-11-07 03:00,7,41.09,41.1,41.04,41.05,537
20131201|2013-11-07 03:30,7,41.04,41.13,41.03,41.1,294
20131201|2013-11-07 04:00,7,41.1,41.12,41.05,41.06,259
20131201|2013-11-07 04:30,7,41.06,41.12,41.03,41.08,622
20131201|2013-11-07 05:00,7,41.08,41.08,41.03,41.03,210
20131201|2013-11-07 05:30,7,41.04,41.05,41.03,41.03,163
20131201|2013-11-07 06:00,7,41.03,41.04,41,41.02,501
20131201|2013-11-07 06:30,7,41.02,41.02,40.88,40.9,846
20131201|2013-11-07 07:00,7,40.89,40.9,40.86,40.87,473
20131201|2013-11-07 07:30,7,40.88,40.98,40.87,40.96,560
20131201|2013-11-07 08:30,7,40.94,40.94,40.59,40.67,7598
20131201|2013-11-07 09:00,7,40.67,40.91,40.67,40.76,3225
20131201|2013-11-07 09:30,7,40.76,40.81,40.41,40.46,5680
20131201|2013-11-07 10:00,7,40.46,40.46,40.28,40.44,5719
20131201|2013-11-07 10:30,7,40.44,40.45,40.3,40.41,2715
20131201|2013-11-07 11:00,7,40.41,40.67,40.33,40.59,5938
20131201|2013-11-07 11:30,7,40.6,40.83,40.58,40.81,3028
20131201|2013-11-07 12:00,7,40.81,40.82,40.69,40.79,1523
20131201|2013-11-07 12:30,7,40.79,40.82,40.72,40.72,1665
20131201|2013-11-07 13:00,7,40.72,40.81,40.7,40.81,2190
20131201|2013-11-07 19:00,8,40.74,40.79,40.66,40.75,572
20131201|2013-11-07 19:30,8,40.75,40.77,40.75,40.77,74
20131201|2013-11-07 20:00,8,40.77,40.79,40.72,40.76,87
20131201|2013-11-07 20:30,8,40.75,40.75,40.66,40.68,123
20131201|2013-11-07 21:00,8,40.66,40.67,40.64,40.64,101
20131201|2013-11-07 21:30,8,40.64,40.64,40.56,40.6,127
20131201|2013-11-07 22:00,8,40.58,40.59,40.58,40.58,5
20131201|2013-11-07 22:30,8,40.58,40.58,40.55,40.56,19
20131201|2013-11-07 23:00,8,40.56,40.56,40.53,40.54,72
20131201|2013-11-07 23:30,8,40.55,40.6,40.52,40.59,111
20131201|2013-11-08 00:00,8,40.61,40.64,40.58,40.61,170
20131201|2013-11-08 00:30,8,40.6,40.64,40.55,40.62,400
20131201|2013-11-08 01:00,8,40.62,40.7,40.61,40.65,233
20131201|2013-11-08 01:30,8,40.65,40.65,40.52,40.56,118
20131201|2013-11-08 02:00,8,40.56,40.57,40.43,40.51,464
20131201|2013-11-08 02:30,8,40.51,40.51,40.45,40.48,132
20131201|2013-11-08 03:00,8,40.48,40.56,40.47,40.52,153
20131201|2013-11-08 03:30,8,40.52,40.52,40.45,40.45,317
20131201|2013-11-08 04:00,8,40.45,40.46,40.39,40.44,553
20131201|2013-11-08 04:30,8,40.43,40.49,40.41,40.42,280
20131201|2013-11-08 05:00,8,40.42,40.42,40.25,40.32,1101
20131201|2013-11-08 05:30,8,40.33,40.38,40.26,40.38,419
20131201|2013-11-08 06:00,8,40.37,40.38,40.33,40.35,164
20131201|2013-11-08 06:30,8,40.36,40.39,40.32,40.34,227
20131201|2013-11-08 07:00,8,40.34,40.39,40.25,40.26,676
20131201|2013-11-08 07:30,8,40.27,40.29,40.26,40.26,128
20131201|2013-11-08 08:30,8,40.28,40.59,40.26,40.54,2543
20131201|2013-11-08 09:00,8,40.55,40.59,40.39,40.41,1385
20131201|2013-11-08 09:30,8,40.42,40.42,40.27,40.28,2330
20131201|2013-11-08 10:00,8,40.29,40.29,40.07,40.11,4038
20131201|2013-11-08 10:30,8,40.11,40.28,40.07,40.13,3146
20131201|2013-11-08 11:00,8,40.19,40.65,40.08,40.27,7341
20131201|2013-11-08 11:30,8,40.28,40.48,40.17,40.34,3220
20131201|2013-11-08 12:00,8,40.33,40.45,40.25,40.3,2110
20131201|2013-11-08 12:30,8,40.3,40.47,40.2,40.46,2904
20131201|2013-11-08 13:00,8,40.47,40.5,40.11,40.13,3539
20131201|2013-11-10 19:00,11,40.25,40.5,40.2,40.23,1396
20131201|2013-11-10 19:30,11,40.22,40.22,40.15,40.22,299
20131201|2013-11-10 20:00,11,40.2,40.28,40.2,40.24,130
20131201|2013-11-10 20:30,11,40.24,40.26,40.19,40.26,173
20131201|2013-11-10 21:00,11,40.27,40.38,40.27,40.34,203
20131201|2013-11-10 21:30,11,40.32,40.35,40.3,40.35,75
20131201|2013-11-10 22:00,11,40.33,40.35,40.33,40.34,21
20131201|2013-11-10 22:30,11,40.35,40.35,40.34,40.34,4
20131201|2013-11-10 23:00,11,40.33,40.33,40.32,40.32,13
20131201|2013-11-10 23:30,11,40.32,40.33,40.3,40.3,110
20131201|2013-11-11 00:00,11,40.31,40.36,40.3,40.36,203
20131201|2013-11-11 00:30,11,40.37,40.38,40.27,40.27,272
20131201|2013-11-11 01:00,11,40.28,40.28,40.24,40.27,115
20131201|2013-11-11 01:30,11,40.26,40.28,40.26,40.27,72
20131201|2013-11-11 02:00,11,40.28,40.46,40.28,40.44,457
20131201|2013-11-11 02:30,11,40.44,40.44,40.33,40.35,109
20131201|2013-11-11 03:00,11,40.36,40.47,40.35,40.39,374
20131201|2013-11-11 03:30,11,40.4,40.42,40.34,40.34,128
20131201|2013-11-11 04:00,11,40.33,40.41,40.29,40.41,119
20131201|2013-11-11 04:30,11,40.4,40.41,40.37,40.38,121
20131201|2013-11-11 05:00,11,40.37,40.42,40.33,40.39,205
20131201|2013-11-11 05:30,11,40.4,40.45,40.39,40.4,196
20131201|2013-11-11 06:00,11,40.4,40.4,40.28,40.29,143
20131201|2013-11-11 06:30,11,40.29,40.32,40.23,40.25,175
20131201|2013-11-11 07:00,11,40.24,40.28,40.19,40.2,150
20131201|2013-11-11 07:30,11,40.19,40.26,40.19,40.25,81
20131201|2013-11-11 08:30,11,40.27,40.28,40.13,40.25,1953
20131201|2013-11-11 09:00,11,40.24,40.42,40.2,40.42,1336
20131201|2013-11-11 09:30,11,40.42,40.45,40.32,40.42,2154
20131201|2013-11-11 10:00,11,40.42,40.55,40.38,40.4,1523
20131201|2013-11-11 10:30,11,40.4,40.54,40.38,40.52,1129
20131201|2013-11-11 11:00,11,40.52,40.54,40.35,40.38,1124
20131201|2013-11-11 11:30,11,40.37,40.49,40.32,40.37,814
20131201|2013-11-11 12:00,11,40.36,40.51,40.3,40.5,1196
20131201|2013-11-11 12:30,11,40.51,40.54,40.42,40.45,1184
20131201|2013-11-11 13:00,11,40.45,40.48,40.38,40.48,1476
20131201|2013-11-11 19:00,12,40.44,40.45,40.22,40.23,555
20131201|2013-11-11 19:30,12,40.23,40.27,40.21,40.21,192
20131201|2013-11-11 20:00,12,40.23,40.23,40.2,40.21,115
20131201|2013-11-11 20:30,12,40.21,40.22,40.18,40.22,178
20131201|2013-11-11 21:00,12,40.21,40.25,40.18,40.24,188
20131201|2013-11-11 21:30,12,40.26,40.28,40.26,40.28,40
20131201|2013-11-11 22:00,12,40.28,40.29,40.26,40.26,17
20131201|2013-11-11 22:30,12,40.28,40.29,40.27,40.27,7
20131201|2013-11-11 23:00,12,40.28,40.28,40.26,40.26,19
20131201|2013-11-11 23:30,12,40.28,40.42,40.27,40.42,411
20131201|2013-11-12 00:00,12,40.42,40.5,40.42,40.48,134
20131201|2013-11-12 00:30,12,40.5,40.65,40.5,40.6,391
20131201|2013-11-12 01:00,12,40.58,40.62,40.58,40.62,296
20131201|2013-11-12 01:30,12,40.62,40.66,40.61,40.62,140
20131201|2013-11-12 02:00,12,40.64,40.65,40.61,40.62,53
20131201|2013-11-12 02:30,12,40.62,40.66,40.62,40.64,186
20131201|2013-11-12 03:00,12,40.64,40.66,40.64,40.66,221
20131201|2013-11-12 03:30,12,40.65,40.8,40.65,40.76,1145
20131201|2013-11-12 04:00,12,40.77,41.04,40.77,40.96,2293
20131201|2013-11-12 04:30,12,40.97,41.13,40.96,41.07,827
20131201|2013-11-12 05:00,12,41.09,41.1,40.91,40.95,419
20131201|2013-11-12 05:30,12,40.95,40.97,40.88,40.9,176
20131201|2013-11-12 06:00,12,40.9,40.93,40.86,40.87,301
20131201|2013-11-12 06:30,12,40.86,40.88,40.85,40.88,96
20131201|2013-11-12 07:00,12,40.89,40.91,40.78,40.86,553
20131201|2013-11-12 07:30,12,40.86,40.87,40.82,40.82,134
20131201|2013-11-12 08:30,12,40.83,41.03,40.82,40.89,2666
20131201|2013-11-12 09:00,12,40.89,40.98,40.87,40.91,913
20131201|2013-11-12 09:30,12,40.91,41.11,40.87,41.06,4939
20131201|2013-11-12 10:00,12,41.07,41.27,41.07,41.2,5423
20131201|2013-11-12 10:30,12,41.2,41.2,40.99,41,2650
20131201|2013-11-12 11:00,12,41,41,40.9,40.97,1508
20131201|2013-11-12 11:30,12,40.95,40.95,40.82,40.88,1555
20131201|2013-11-12 12:00,12,40.88,40.93,40.86,40.88,716
20131201|2013-11-12 12:30,12,40.89,41.03,40.86,40.9,1438
20131201|2013-11-12 13:00,12,40.9,40.9,40.71,40.76,2874
20131201|2013-11-12 19:00,13,40.8,40.81,40.63,40.64,780
20131201|2013-11-12 19:30,13,40.65,40.8,40.65,40.8,138
20131201|2013-11-12 20:00,13,40.81,40.82,40.78,40.82,105
20131201|2013-11-12 20:30,13,40.82,40.83,40.69,40.76,268
20131201|2013-11-12 21:00,13,40.76,40.86,40.74,40.85,318
20131201|2013-11-12 21:30,13,40.85,40.87,40.82,40.87,132
20131201|2013-11-12 22:00,13,40.88,40.9,40.88,40.9,141
20131201|2013-11-12 22:30,13,40.89,40.9,40.89,40.9,19
20131201|2013-11-12 23:00,13,40.9,40.93,40.9,40.9,14
20131201|2013-11-12 23:30,13,40.9,40.91,40.83,40.84,128
20131201|2013-11-13 00:00,13,40.83,40.86,40.82,40.84,108
20131201|2013-11-13 00:30,13,40.84,40.89,40.84,40.88,205
20131201|2013-11-13 01:00,13,40.9,40.95,40.89,40.93,178
20131201|2013-11-13 01:30,13,40.93,40.95,40.9,40.9,103
20131201|2013-11-13 02:00,13,40.9,40.92,40.89,40.91,165
20131201|2013-11-13 02:30,13,40.91,40.91,40.74,40.74,643
20131201|2013-11-13 03:00,13,40.73,40.86,40.69,40.85,1074
20131201|2013-11-13 03:30,13,40.85,40.88,40.82,40.84,204
20131201|2013-11-13 04:00,13,40.84,40.88,40.82,40.87,276
20131201|2013-11-13 04:30,13,40.88,40.95,40.87,40.92,338
20131201|2013-11-13 05:00,13,40.92,40.99,40.92,40.98,267
20131201|2013-11-13 05:30,13,40.98,41.04,40.97,40.99,384
20131201|2013-11-13 06:00,13,40.99,41.01,40.94,40.96,241
20131201|2013-11-13 06:30,13,40.97,41.02,40.96,40.99,188
20131201|2013-11-13 07:00,13,40.99,40.99,40.88,40.88,346
20131201|2013-11-13 07:30,13,40.88,40.89,40.82,40.85,445
20131201|2013-11-13 08:30,13,40.84,40.94,40.74,40.91,2123
20131201|2013-11-13 09:00,13,40.9,41.09,40.9,41.05,1954
20131201|2013-11-13 09:30,13,41.05,41.08,40.88,40.91,1654
20131201|2013-11-13 10:00,13,40.9,40.97,40.89,40.9,732
20131201|2013-11-13 10:30,13,40.9,40.95,40.8,40.92,1530
20131201|2013-11-13 11:00,13,40.92,40.98,40.82,40.84,1501
20131201|2013-11-13 11:30,13,40.85,40.98,40.81,40.82,1362
20131201|2013-11-13 12:00,13,40.81,40.87,40.79,40.85,580
20131201|2013-11-13 12:30,13,40.86,40.92,40.84,40.87,959
20131201|2013-11-13 13:00,13,40.87,41,40.86,40.96,2184
20131201|2013-11-13 19:00,14,41.03,41.05,40.92,41.02,352
20131201|2013-11-13 19:30,14,41.01,41.01,40.86,40.89,368
20131201|2013-11-13 20:00,14,40.91,40.94,40.9,40.94,82
20131201|2013-11-13 20:30,14,40.95,40.95,40.89,40.92,75
20131201|2013-11-13 21:00,14,40.92,40.95,40.91,40.93,93
20131201|2013-11-13 21:30,14,40.93,40.96,40.91,40.96,76
20131201|2013-11-13 22:00,14,40.96,40.96,40.94,40.95,11
20131201|2013-11-13 22:30,14,40.95,40.95,40.93,40.93,4
20131201|2013-11-13 23:00,14,40.93,40.93,40.91,40.92,22
20131201|2013-11-13 23:30,14,40.92,40.94,40.91,40.93,125
20131201|2013-11-14 00:00,14,40.94,41.11,40.94,41.11,367
20131201|2013-11-14 00:30,14,41.12,41.23,41.1,41.18,427
20131201|2013-11-14 01:00,14,41.18,41.26,41.17,41.23,290
20131201|2013-11-14 01:30,14,41.22,41.24,41.16,41.22,68
20131201|2013-11-14 02:00,14,41.22,41.25,41.15,41.15,509
20131201|2013-11-14 02:30,14,41.16,41.2,41.14,41.14,167
20131201|2013-11-14 03:00,14,41.13,41.19,41.13,41.15,277
20131201|2013-11-14 03:30,14,41.13,41.19,41.1,41.13,396
20131201|2013-11-14 04:00,14,41.14,41.14,41.09,41.11,172
20131201|2013-11-14 04:30,14,41.11,41.16,41.11,41.11,168
20131201|2013-11-14 05:00,14,41.11,41.15,41.08,41.08,216
20131201|2013-11-14 05:30,14,41.08,41.09,41.04,41.06,181
20131201|2013-11-14 06:00,14,41.08,41.1,41.08,41.08,26
20131201|2013-11-14 06:30,14,41.09,41.11,41.07,41.11,202
20131201|2013-11-14 07:00,14,41.1,41.15,41.1,41.14,103
20131201|2013-11-14 07:30,14,41.14,41.15,41.12,41.14,58
20131201|2013-11-14 08:30,14,41.13,41.25,41.1,41.18,2098
20131201|2013-11-14 09:00,14,41.19,41.47,41.19,41.34,4184
20131201|2013-11-14 09:30,14,41.34,41.37,41.18,41.22,2289
20131201|2013-11-14 10:00,14,41.23,41.25,41.1,41.11,1387
20131201|2013-11-14 10:30,14,41.11,41.22,41.04,41.18,2383
20131201|2013-11-14 11:00,14,41.17,41.2,41.11,41.16,1240
20131201|2013-11-14 11:30,14,41.17,41.18,41.06,41.12,1623
20131201|2013-11-14 12:00,14,41.13,41.16,41.1,41.11,1082
20131201|2013-11-14 12:30,14,41.1,41.17,41.09,41.12,543
20131201|2013-11-14 13:00,14,41.12,41.13,40.95,40.99,2235
20131201|2013-11-14 19:00,15,41.01,41.08,40.97,41,557
20131201|2013-11-14 19:30,15,41,41.1,41,41.09,144
20131201|2013-11-14 20:00,15,41.08,41.13,41.08,41.12,125
20131201|2013-11-14 20:30,15,41.1,41.12,41.09,41.1,120
20131201|2013-11-14 21:00,15,41.11,41.2,41.1,41.15,247
20131201|2013-11-14 21:30,15,41.14,41.21,41.1,41.21,211
20131201|2013-11-14 22:00,15,41.2,41.21,41.15,41.15,59
20131201|2013-11-14 22:30,15,41.16,41.17,41.14,41.15,47
20131201|2013-11-14 23:00,15,41.14,41.15,41.12,41.14,33
20131201|2013-11-14 23:30,15,41.14,41.26,41.14,41.22,360
20131201|2013-11-15 00:00,15,41.21,41.21,41.11,41.11,116
20131201|2013-11-15 00:30,15,41.1,41.11,41.03,41.03,255
20131201|2013-11-15 01:00,15,41.03,41.09,41.03,41.08,60
20131201|2013-11-15 01:30,15,41.08,41.1,41.05,41.05,49
20131201|2013-11-15 02:00,15,41.05,41.18,41.05,41.18,216
20131201|2013-11-15 02:30,15,41.18,41.19,41.15,41.15,174
20131201|2013-11-15 03:00,15,41.16,41.32,41.15,41.31,691
20131201|2013-11-15 03:30,15,41.3,41.3,41.22,41.22,137
20131201|2013-11-15 04:00,15,41.22,41.22,41.18,41.21,61
20131201|2013-11-15 04:30,15,41.2,41.2,41.15,41.16,153
20131201|2013-11-15 05:00,15,41.17,41.22,41.17,41.18,100
20131201|2013-11-15 05:30,15,41.18,41.21,41.15,41.19,123
20131201|2013-11-15 06:00,15,41.19,41.2,41.19,41.2,39
20131201|2013-11-15 06:30,15,41.2,41.22,41.19,41.19,79
20131201|2013-11-15 07:00,15,41.19,41.21,41.18,41.19,152
20131201|2013-11-15 07:30,15,41.18,41.19,41.1,41.15,502
20131201|2013-11-15 08:30,15,41.1,41.31,41.02,41.08,2738
20131201|2013-11-15 09:00,15,41.08,41.11,41,41.08,1207
20131201|2013-11-15 09:30,15,41.09,41.13,41,41.1,1238
20131201|2013-11-15 10:00,15,41.1,41.1,40.95,40.96,1870
20131201|2013-11-15 10:30,15,40.96,40.96,40.77,40.79,2715
20131201|2013-11-15 11:00,15,40.78,40.87,40.46,40.57,6904
20131201|2013-11-15 11:30,15,40.58,40.79,40.46,40.78,2918
20131201|2013-11-15 12:00,15,40.79,40.85,40.58,40.59,1813
20131201|2013-11-15 12:30,15,40.59,40.66,40.55,40.62,1319
20131201|2013-11-15 13:00,15,40.63,40.63,40.45,40.49,2454
20131201|2013-11-17 19:00,18,40.53,40.75,40.51,40.66,729
20131201|2013-11-17 19:30,18,40.67,40.69,40.57,40.57,134
20131201|2013-11-17 20:00,18,40.56,40.59,40.56,40.56,39
20131201|2013-11-17 20:30,18,40.6,40.61,40.55,40.56,138
20131201|2013-11-17 21:00,18,40.56,40.59,40.56,40.57,53
20131201|2013-11-17 21:30,18,40.56,40.58,40.55,40.55,18
20131201|2013-11-17 22:00,18,40.58,40.58,40.54,40.54,53
20131201|2013-11-17 22:30,18,40.55,40.56,40.54,40.56,14
20131201|2013-11-17 23:00,18,40.54,40.54,40.51,40.52,97
20131201|2013-11-17 23:30,18,40.51,40.59,40.5,40.55,186
20131201|2013-11-18 00:00,18,40.55,40.57,40.52,40.56,161
20131201|2013-11-18 00:30,18,40.56,40.58,40.49,40.49,169
20131201|2013-11-18 01:00,18,40.48,40.48,40.37,40.39,255
20131201|2013-11-18 01:30,18,40.38,40.44,40.38,40.44,138
20131201|2013-11-18 02:00,18,40.43,40.46,40.38,40.45,174
20131201|2013-11-18 02:30,18,40.45,40.55,40.44,40.51,363
20131201|2013-11-18 03:00,18,40.51,40.59,40.51,40.58,372
20131201|2013-11-18 03:30,18,40.56,40.62,40.52,40.52,151
20131201|2013-11-18 04:00,18,40.52,40.56,40.46,40.55,210
20131201|2013-11-18 04:30,18,40.55,40.56,40.44,40.44,258
20131201|2013-11-18 05:00,18,40.43,40.43,40.4,40.41,198
20131201|2013-11-18 05:30,18,40.42,40.47,40.41,40.47,91
20131201|2013-11-18 06:00,18,40.47,40.48,40.44,40.44,125
20131201|2013-11-18 06:30,18,40.44,40.45,40.39,40.39,291
20131201|2013-11-18 07:00,18,40.4,40.4,40.34,40.36,413
20131201|2013-11-18 07:30,18,40.36,40.39,40.31,40.35,229
20131201|2013-11-18 08:30,18,40.38,40.43,40.06,40.15,4672
20131201|2013-11-18 09:00,18,40.13,40.16,40.01,40.04,1613
20131201|2013-11-18 09:30,18,40.05,40.19,39.95,40.15,3534
20131201|2013-11-18 10:00,18,40.13,40.29,40.11,40.2,1499
20131201|2013-11-18 10:30,18,40.2,40.27,40.13,40.24,1077
20131201|2013-11-18 11:00,18,40.22,40.32,40.17,40.17,979
20131201|2013-11-18 11:30,18,40.16,40.19,40.05,40.14,594
20131201|2013-11-18 12:00,18,40.14,40.2,40.12,40.12,269
20131201|2013-11-18 12:30,18,40.11,40.12,40.05,40.06,786
20131201|2013-11-18 13:00,18,40.07,40.18,40.02,40.12,1836
20131201|2013-11-18 19:00,19,40.21,40.25,40.17,40.18,570
20131201|2013-11-18 19:30,19,40.17,40.22,40.17,40.22,41
20131201|2013-11-18 20:00,19,40.22,40.24,40.13,40.18,179
20131201|2013-11-18 20:30,19,40.17,40.3,40.17,40.29,192
20131201|2013-11-18 21:00,19,40.28,40.31,40.19,40.24,290
20131201|2013-11-18 21:30,19,40.26,40.27,40.21,40.22,23
20131201|2013-11-18 22:00,19,40.22,40.22,40.22,40.22,2
20131201|2013-11-18 22:30,19,40.25,40.25,40.22,40.22,2
20131201|2013-11-18 23:00,19,40.21,40.23,40.17,40.17,22
20131201|2013-11-18 23:30,19,40.18,40.2,40.11,40.13,91
20131201|2013-11-19 00:00,19,40.14,40.25,40.14,40.21,158
20131201|2013-11-19 00:30,19,40.17,40.17,40.11,40.14,96
20131201|2013-11-19 01:00,19,40.13,40.19,40.13,40.13,98
20131201|2013-11-19 01:30,19,40.13,40.13,40.11,40.11,14
20131201|2013-11-19 02:00,19,40.12,40.15,40.03,40.07,152
20131201|2013-11-19 02:30,19,40.04,40.1,40.04,40.1,53
20131201|2013-11-19 03:00,19,40.1,40.12,40.08,40.1,50
20131201|2013-11-19 03:30,19,40.11,40.12,40.04,40.04,153
20131201|2013-11-19 04:00,19,40.06,40.1,40.05,40.07,220
20131201|2013-11-19 04:30,19,40.1,40.1,40.07,40.07,27
20131201|2013-11-19 05:00,19,40.07,40.07,40.05,40.06,80
20131201|2013-11-19 05:30,19,40.07,40.09,40.04,40.04,87
20131201|2013-11-19 06:00,19,40.07,40.11,40.05,40.05,110
20131201|2013-11-19 06:30,19,40.05,40.06,40.01,40.01,174
20131201|2013-11-19 07:00,19,40.01,40.02,39.95,40,481
20131201|2013-11-19 07:30,19,40,40,39.97,39.99,90
20131201|2013-11-19 08:30,19,40.02,40.16,39.97,40.11,1078
20131201|2013-11-19 09:00,19,40.11,40.17,40.07,40.07,894
20131201|2013-11-19 09:30,19,40.07,40.13,39.98,39.98,1236
20131201|2013-11-19 10:00,19,39.97,40.04,39.95,39.97,1042
20131201|2013-11-19 10:30,19,39.97,39.97,39.85,39.86,2087
20131201|2013-11-19 11:00,19,39.85,39.94,39.81,39.9,1283
20131201|2013-11-19 11:30,19,39.91,39.98,39.86,39.9,690
20131201|2013-11-19 12:00,19,39.92,40.02,39.89,39.96,670
20131201|2013-11-19 12:30,19,39.96,39.98,39.93,39.94,555
20131201|2013-11-19 13:00,19,39.95,40.02,39.9,40,1064
20131201|2013-11-19 19:00,20,40.08,40.1,40,40.07,154
20131201|2013-11-19 19:30,20,40.04,40.15,40.04,40.09,53
20131201|2013-11-19 20:00,20,40.1,40.14,40.1,40.12,55
20131201|2013-11-19 20:30,20,40.13,40.13,40.05,40.05,89
20131201|2013-11-19 21:00,20,40.07,40.08,40.02,40.04,31
20131201|2013-11-19 21:30,20,40.05,40.07,40.05,40.07,3
20131201|2013-11-19 22:00,20,40.09,40.11,40.08,40.08,18
20131201|2013-11-19 22:30,20,40.09,40.11,40.09,40.11,2
20131201|2013-11-19 23:00,20,40.14,40.14,40.14,40.14,3
20131201|2013-11-19 23:30,20,40.13,40.15,40.08,40.14,57
20131201|2013-11-20 00:00,20,40.16,40.26,40.14,40.25,459
20131201|2013-11-20 00:30,20,40.25,40.29,40.23,40.26,124
20131201|2013-11-20 01:00,20,40.25,40.26,40.2,40.24,72
20131201|2013-11-20 01:30,20,40.22,40.3,40.22,40.3,38
20131201|2013-11-20 02:00,20,40.3,40.31,40.24,40.25,42
20131201|2013-11-20 02:30,20,40.25,40.31,40.22,40.26,135
20131201|2013-11-20 03:00,20,40.26,40.31,40.26,40.26,121
20131201|2013-11-20 03:30,20,40.26,40.28,40.12,40.15,217
20131201|2013-11-20 04:00,20,40.14,40.25,40.12,40.24,80
20131201|2013-11-20 04:30,20,40.22,40.22,40.16,40.21,114
20131201|2013-11-20 05:00,20,40.2,40.24,40.2,40.21,59
20131201|2013-11-20 05:30,20,40.22,40.22,40.2,40.22,53
20131201|2013-11-20 06:00,20,40.23,40.25,40.22,40.25,28
20131201|2013-11-20 06:30,20,40.25,40.3,40.25,40.28,56
20131201|2013-11-20 07:00,20,40.29,40.42,40.29,40.3,475
20131201|2013-11-20 07:30,20,40.28,40.3,40.27,40.3,61
20131201|2013-11-20 08:30,20,40.28,40.34,40.21,40.28,1095
20131201|2013-11-20 09:00,20,40.27,40.32,40.17,40.27,824
20131201|2013-11-20 09:30,20,40.27,40.27,40.12,40.19,1036
20131201|2013-11-20 10:00,20,40.19,40.32,40.16,40.22,1231
20131201|2013-11-20 10:30,20,40.24,40.27,40.16,40.17,397
20131201|2013-11-20 11:00,20,40.18,40.3,40.18,40.27,543
20131201|2013-11-20 11:30,20,40.29,40.3,40.18,40.28,435
20131201|2013-11-20 12:00,20,40.29,40.31,40.17,40.23,708
20131201|2013-11-20 12:30,20,40.24,40.28,40.18,40.24,491
20131201|2013-11-20 13:00,20,40.24,40.36,40.23,40.35,1553
20131201|2013-11-20 19:00,21,40.33,40.43,40.27,40.4,376
20131201|2013-11-20 19:30,21,40.35,40.47,40.33,40.44,157
20131201|2013-11-20 20:00,21,40.44,40.5,40.44,40.44,157
20131201|2013-11-20 20:30,21,40.48,40.56,40.46,40.54,230
20131201|2013-11-20 21:00,21,40.55,40.69,40.55,40.63,260
20131201|2013-11-20 21:30,21,40.62,40.65,40.6,40.65,31
20131201|2013-11-20 22:00,21,40.65,40.66,40.62,40.62,32
20131201|2013-11-20 22:30,21,40.63,40.63,40.53,40.55,89
20131201|2013-11-20 23:00,21,40.58,40.59,40.56,40.59,10
20131201|2013-11-20 23:30,21,40.6,40.7,40.6,40.7,233
20131201|2013-11-21 00:00,21,40.7,40.7,40.64,40.64,240
20131201|2013-11-21 00:30,21,40.63,40.77,40.63,40.77,349
20131201|2013-11-21 01:00,21,40.77,40.8,40.67,40.7,287
20131201|2013-11-21 01:30,21,40.68,40.75,40.66,40.67,117
20131201|2013-11-21 02:00,21,40.68,40.81,40.68,40.75,585
20131201|2013-11-21 02:30,21,40.75,40.75,40.71,40.73,45
20131201|2013-11-21 03:00,21,40.72,40.73,40.7,40.72,33
20131201|2013-11-21 03:30,21,40.73,40.73,40.67,40.68,66
20131201|2013-11-21 04:00,21,40.69,40.74,40.69,40.69,64
20131201|2013-11-21 04:30,21,40.67,40.67,40.61,40.66,29
20131201|2013-11-21 05:00,21,40.67,40.9,40.67,40.9,363
20131201|2013-11-21 05:30,21,40.89,40.89,40.77,40.85,537
20131201|2013-11-21 06:00,21,40.85,40.9,40.84,40.86,168
20131201|2013-11-21 06:30,21,40.86,40.94,40.86,40.93,234
20131201|2013-11-21 07:00,21,40.92,40.95,40.85,40.85,336
20131201|2013-11-21 07:30,21,40.86,40.92,40.86,40.88,234
20131201|2013-11-21 08:30,21,40.9,41.24,40.9,41.03,3671
20131201|2013-11-21 09:00,21,41.05,41.15,40.97,41.13,1538
20131201|2013-11-21 09:30,21,41.13,41.5,41.12,41.48,3101
20131201|2013-11-21 10:00,21,41.49,41.81,41.48,41.52,5328
20131201|2013-11-21 10:30,21,41.51,41.58,41.41,41.41,897
20131201|2013-11-21 11:00,21,41.41,41.63,41.4,41.43,945
20131201|2013-11-21 11:30,21,41.44,41.53,41.43,41.51,465
20131201|2013-11-21 12:00,21,41.51,41.64,41.48,41.64,420
20131201|2013-11-21 12:30,21,41.64,41.68,41.55,41.59,1163
20131201|2013-11-21 13:00,21,41.58,41.66,41.46,41.54,2371
20131201|2013-11-21 19:00,22,41.49,41.57,41.39,41.51,489
20131201|2013-11-21 19:30,22,41.5,41.62,41.49,41.55,91
20131201|2013-11-21 20:00,22,41.54,41.55,41.5,41.53,22
20131201|2013-11-21 20:30,22,41.51,41.51,41.3,41.3,147
20131201|2013-11-21 21:00,22,41.36,41.43,41.35,41.38,51
20131201|2013-11-21 21:30,22,41.4,41.45,41.4,41.45,37
20131201|2013-11-21 22:00,22,41.45,41.48,41.45,41.45,48
20131201|2013-11-21 22:30,22,41.45,41.47,41.45,41.45,15
20131201|2013-11-21 23:00,22,41.46,41.47,41.45,41.45,31
20131201|2013-11-21 23:30,22,41.45,41.47,41.34,41.37,117
20131201|2013-11-22 00:00,22,41.35,41.41,41.35,41.41,39
20131201|2013-11-22 00:30,22,41.4,41.41,41.32,41.33,92
20131201|2013-11-22 01:00,22,41.34,41.35,41.31,41.34,131
20131201|2013-11-22 01:30,22,41.34,41.34,41.33,41.33,11
20131201|2013-11-22 02:00,22,41.32,41.33,41.27,41.33,222
20131201|2013-11-22 02:30,22,41.32,41.36,41.25,41.25,271
20131201|2013-11-22 03:00,22,41.26,41.37,41.26,41.36,88
20131201|2013-11-22 03:30,22,41.35,41.45,41.35,41.43,59
20131201|2013-11-22 04:00,22,41.43,41.43,41.33,41.35,122
20131201|2013-11-22 04:30,22,41.37,41.44,41.33,41.43,131
20131201|2013-11-22 05:00,22,41.44,41.44,41.21,41.27,236
20131201|2013-11-22 05:30,22,41.26,41.4,41.26,41.3,70
20131201|2013-11-22 06:00,22,41.31,41.37,41.31,41.31,56
20131201|2013-11-22 06:30,22,41.31,41.42,41.31,41.38,168
20131201|2013-11-22 07:00,22,41.34,41.44,41.32,41.39,275
20131201|2013-11-22 07:30,22,41.42,41.43,41.41,41.42,146
20131201|2013-11-22 08:30,22,41.41,41.49,41.31,41.36,1386
20131201|2013-11-22 09:00,22,41.35,41.38,41.27,41.27,648
20131201|2013-11-22 09:30,22,41.28,41.34,41.05,41.16,1368
20131201|2013-11-22 10:00,22,41.15,41.26,41.14,41.26,1264
20131201|2013-11-22 10:30,22,41.26,41.33,41.23,41.25,539
20131201|2013-11-22 11:00,22,41.24,41.31,41.24,41.24,611
20131201|2013-11-22 11:30,22,41.24,41.3,41.21,41.29,269
20131201|2013-11-22 12:00,22,41.29,41.34,41.19,41.21,588
20131201|2013-11-22 12:30,22,41.2,41.32,41.17,41.31,537
20131201|2013-11-22 13:00,22,41.32,41.45,41.04,41.08,3952
20131201|2013-11-24 19:00,25,41.25,41.25,41.01,41.14,170
20131201|2013-11-24 19:30,25,41.13,41.17,41.12,41.17,55
20131201|2013-11-24 20:00,25,41.18,41.28,41.17,41.23,69
20131201|2013-11-24 20:30,25,41.26,41.26,41.19,41.19,21
20131201|2013-11-24 21:00,25,41.22,41.24,41.15,41.16,22
20131201|2013-11-24 21:30,25,41.16,41.18,41.14,41.18,21
20131201|2013-11-24 22:00,25,41.16,41.29,41.16,41.26,23
20131201|2013-11-24 22:30,25,41.27,41.29,41.25,41.25,5
20131201|2013-11-24 23:00,25,41.25,41.28,41.23,41.23,18
20131201|2013-11-24 23:30,25,41.24,41.26,41.2,41.22,27
20131201|2013-11-25 00:00,25,41.21,41.22,41.19,41.19,22
20131201|2013-11-25 00:30,25,41.17,41.18,41.06,41.14,52
20131201|2013-11-25 01:00,25,41.17,41.25,41.16,41.24,33
20131201|2013-11-25 01:30,25,41.24,41.28,41.2,41.22,145
20131201|2013-11-25 02:00,25,41.23,41.27,41.18,41.2,40
20131201|2013-11-25 02:30,25,41.18,41.18,41.14,41.14,29
20131201|2013-11-25 03:00,25,41.14,41.14,40.99,41.05,132
20131201|2013-11-25 03:30,25,41.01,41.08,41,41.08,37
20131201|2013-11-25 04:00,25,41.02,41.02,40.97,40.97,27
20131201|2013-11-25 04:30,25,41.11,41.15,41.08,41.08,21
20131201|2013-11-25 05:00,25,41.07,41.2,41.05,41.05,82
20131201|2013-11-25 05:30,25,41.09,41.09,41.09,41.09,4
20131201|2013-11-25 06:00,25,41.14,41.14,41.06,41.06,3
20131201|2013-11-25 06:30,25,41.06,41.07,41.04,41.07,21
20131201|2013-11-25 07:00,25,41.06,41.09,41.06,41.09,21
20131201|2013-11-25 07:30,25,41.07,41.13,41.07,41.13,37
20131201|2013-11-25 08:30,25,41.15,41.2,41.08,41.13,394
20131201|2013-11-25 09:00,25,41.14,41.14,41.02,41.11,706
20131201|2013-11-25 09:30,25,41.1,41.17,40.97,41,1162
20131201|2013-11-25 10:00,25,40.98,41.11,40.97,40.98,909
20131201|2013-11-25 10:30,25,40.99,40.99,40.86,40.92,1051
20131201|2013-11-25 11:00,25,40.89,41.11,40.89,41.07,705
20131201|2013-11-25 11:30,25,41.08,41.13,41.01,41.02,299
20131201|2013-11-25 12:00,25,41.04,41.07,40.89,40.91,478
20131201|2013-11-25 12:30,25,40.92,40.93,40.51,40.73,1967
20131201|2013-11-25 13:00,25,40.73,40.81,40.61,40.62,1122
20131201|2013-11-25 19:00,26,40.66,40.79,40.66,40.74,286
20131201|2013-11-25 19:30,26,40.74,40.78,40.72,40.76,38
20131201|2013-11-25 20:00,26,40.77,40.77,40.75,40.76,29
20131201|2013-11-25 20:30,26,40.74,40.77,40.6,40.6,68
20131201|2013-11-25 21:00,26,40.64,40.65,40.6,40.65,22
20131201|2013-11-25 21:30,26,40.63,40.63,40.6,40.6,10
20131201|2013-11-25 22:00,26,40.61,40.61,40.59,40.59,7
20131201|2013-11-25 22:30,26,40.59,40.67,40.59,40.67,6
20131201|2013-11-25 23:00,26,40.67,40.67,40.65,40.65,9
20131201|2013-11-25 23:30,26,40.65,40.66,40.65,40.65,3
20131201|2013-11-26 00:00,26,40.65,40.67,40.57,40.61,51
20131201|2013-11-26 00:30,26,40.6,40.6,40.52,40.52,106
20131201|2013-11-26 01:00,26,40.51,40.6,40.49,40.6,274
20131201|2013-11-26 01:30,26,40.59,40.61,40.55,40.6,232
20131201|2013-11-26 02:00,26,40.64,40.64,40.6,40.6,6
20131201|2013-11-26 02:30,26,40.57,40.71,40.55,40.71,53
20131201|2013-11-26 03:00,26,40.75,40.75,40.64,40.65,127
20131201|2013-11-26 03:30,26,40.6,40.66,40.6,40.66,23
20131201|2013-11-26 04:00,26,40.73,40.73,40.73,40.73,2
20131201|2013-11-26 04:30,26,40.7,40.7,40.7,40.7,1
20131201|2013-11-26 05:00,26,40.75,40.78,40.73,40.73,17
20131201|2013-11-26 05:30,26,40.73,40.74,40.71,40.72,242
20131201|2013-11-26 06:00,26,40.73,40.74,40.73,40.73,94
20131201|2013-11-26 06:30,26,40.73,40.73,40.64,40.64,154
20131201|2013-11-26 07:00,26,40.63,40.69,40.63,40.68,39
20131201|2013-11-26 07:30,26,40.66,40.69,40.66,40.69,104
20131201|2013-11-26 08:30,26,40.68,40.69,40.44,40.56,797
20131201|2013-11-26 09:00,26,40.56,40.59,40.42,40.46,476
20131201|2013-11-26 09:30,26,40.46,40.48,40.33,40.4,867
20131201|2013-11-26 10:00,26,40.39,40.43,40.34,40.35,360
20131201|2013-11-26 10:30,26,40.35,40.46,40.24,40.46,1268
20131201|2013-11-26 11:00,26,40.44,40.62,40.42,40.6,514
20131201|2013-11-26 11:30,26,40.59,40.66,40.47,40.56,608
20131201|2013-11-26 12:00,26,40.57,40.68,40.57,40.6,252
20131201|2013-11-26 12:30,26,40.62,40.73,40.62,40.66,272
20131201|2013-11-26 13:00,26,40.65,40.66,40.33,40.33,447
20131201|2013-11-26 19:00,27,40.34,40.42,40.34,40.4,79
20131201|2013-11-26 19:30,27,40.46,40.46,40.46,40.46,2
20131201|2013-11-26 20:00,27,40.44,40.53,40.44,40.53,10
20131201|2013-11-26 20:30,27,40.52,40.58,40.47,40.48,21
20131201|2013-11-26 21:00,27,40.5,40.51,40.43,40.43,30
20131201|2013-11-26 21:30,27,40.45,40.45,40.42,40.43,6
20131201|2013-11-26 22:00,27,40.45,40.45,40.45,40.45,1
20131201|2013-11-26 22:30,27,40.44,40.45,40.42,40.44,12
20131201|2013-11-26 23:00,27,40.43,40.44,40.43,40.44,2
20131201|2013-11-26 23:30,27,40.39,40.43,40.39,40.4,23
20131201|2013-11-27 00:00,27,40.44,40.49,40.4,40.48,14
20131201|2013-11-27 00:30,27,40.47,40.55,40.47,40.55,11
20131201|2013-11-27 01:00,27,40.55,40.58,40.52,40.52,11
20131201|2013-11-27 01:30,27,40.49,40.49,40.46,40.49,6
20131201|2013-11-27 03:00,27,40.51,40.66,40.51,40.54,11
20131201|2013-11-27 03:30,27,40.55,40.56,40.53,40.55,8
20131201|2013-11-27 04:30,27,40.5,40.5,40.5,40.5,17
20131201|2013-11-27 05:00,27,40.57,40.57,40.57,40.57,4
20131201|2013-11-27 05:30,27,40.6,40.61,40.53,40.53,21
20131201|2013-11-27 06:00,27,40.52,40.53,40.52,40.52,40
20131201|2013-11-27 06:30,27,40.46,40.46,40.46,40.46,1
20131201|2013-11-27 07:30,27,40.32,40.32,40.32,40.32,1
20131201|2013-11-27 08:30,27,40.36,40.43,40.07,40.11,1641
20131201|2013-11-27 09:00,27,40.11,40.19,40.08,40.16,189
20131201|2013-11-27 09:30,27,40.15,40.15,39.97,40.1,586
20131201|2013-11-27 10:00,27,40.1,40.38,40.1,40.28,371
20131201|2013-11-27 10:30,27,40.26,40.26,40.09,40.12,176
20131201|2013-11-27 11:00,27,40.1,40.13,40.04,40.1,422
20131201|2013-11-27 11:30,27,40.1,40.19,40.07,40.19,150
20131201|2013-11-27 12:00,27,40.2,40.27,40.11,40.11,226
20131201|2013-11-27 12:30,27,40.1,40.11,40.06,40.08,293
20131201|2013-11-27 13:00,27,40.08,40.15,39.96,39.96,270
20131201|2013-11-29 08:30,29,40.39,40.41,40.09,40.24,154
20131201|2013-11-29 09:00,29,40.23,40.43,40.22,40.4,200
20131201|2013-11-29 09:30,29,40.37,40.37,40.23,40.23,195
20131201|2013-11-29 10:00,29,40.27,40.3,40.21,40.29,49
20131201|2013-11-29 10:30,29,40.29,40.32,40.24,40.24,13
20131201|2013-11-29 11:00,29,40.24,40.26,40.2,40.23,54
20131201|2013-11-29 11:30,29,40.16,40.31,40.05,40.28,223
20131201|2013-12-01 19:00,2,40.33,40.35,40.3,40.35,22
20131201|2013-12-01 19:30,2,40.33,40.33,40.33,40.33,1
20131201|2013-12-01 20:00,2,40.34,40.34,40.3,40.3,6
20131201|2013-12-01 20:30,2,40.33,40.33,40.33,40.33,2
20131201|2013-12-01 21:00,2,40.34,40.34,40.34,40.34,2
20131201|2013-12-01 22:30,2,40.33,40.33,40.33,40.33,1
20131201|2013-12-01 23:30,2,40.36,40.37,40.36,40.37,4
20131201|2013-12-02 00:30,2,40.42,40.42,40.39,40.4,6
20131201|2013-12-02 01:30,2,40.45,40.45,40.42,40.43,5
20131201|2013-12-02 04:00,2,40.36,40.37,40.36,40.37,89
20131201|2013-12-02 04:30,2,40.34,40.34,40.34,40.34,6
20131201|2013-12-02 05:30,2,40.33,40.33,40.33,40.33,1
20131201|2013-12-02 06:00,2,40.35,40.35,40.35,40.35,9
20131201|2013-12-02 06:30,2,40.35,40.35,40.35,40.35,1
20131201|2013-12-02 07:00,2,40.43,40.43,40.43,40.43,8
20131201|2013-12-02 08:30,2,40.34,40.43,40.31,40.38,53
20131201|2013-12-02 09:00,2,40.38,40.42,40.31,40.31,58
20131201|2013-12-02 09:30,2,40.32,40.37,40.07,40.15,62
20131201|2013-12-02 10:00,2,40.19,40.47,40.18,40.44,192
20131201|2013-12-02 10:30,2,40.45,40.51,40.38,40.47,91
20131201|2013-12-02 11:00,2,40.47,40.53,40.44,40.53,32
20131201|2013-12-02 11:30,2,40.59,40.79,40.59,40.72,56
20131201|2013-12-02 12:00,2,40.71,40.73,40.58,40.6,39
20131201|2013-12-02 12:30,2,40.57,40.57,40.54,40.56,15
20131201|2013-12-02 13:00,2,40.44,40.47,40.33,40.35,24
20131201|2013-12-02 20:00,3,40.25,40.25,40.25,40.25,1
20131201|2013-12-02 23:30,3,40.29,40.29,40.29,40.29,2
20131201|2013-12-03 01:30,3,40.33,40.33,40.33,40.33,2
20131201|2013-12-03 06:00,3,40.28,40.28,40.28,40.28,1
20131201|2013-12-03 07:00,3,40.16,40.16,40.13,40.13,14
20131201|2013-12-03 08:30,3,40.2,40.26,40.14,40.19,36
20131201|2013-12-03 09:00,3,40.18,40.18,40.15,40.15,8
20131201|2013-12-03 09:30,3,40.25,40.25,40.15,40.17,77
20131201|2013-12-03 10:00,3,40.19,40.19,40.12,40.12,31
20131201|2013-12-03 10:30,3,40.13,40.14,40.04,40.04,37
20131201|2013-12-03 11:00,3,40.08,40.11,40.03,40.08,76
20131201|2013-12-03 11:30,3,40.08,40.11,40,40.11,124
20131201|2013-12-03 12:00,3,40.02,40.03,39.76,39.85,280
20131201|2013-12-03 12:30,3,39.88,39.88,39.88,39.88,14
20131201|2013-12-03 13:00,3,39.86,39.93,39.85,39.85,44
20131201|2013-12-03 19:00,4,39.95,40.01,39.95,39.99,42
20131201|2013-12-03 19:30,4,40.03,40.03,40.03,40.03,3
20131201|2013-12-04 07:00,4,40.23,40.23,40.23,40.23,1
20131201|2013-12-04 07:30,4,40.13,40.13,40.13,40.13,1
20131201|2013-12-04 08:30,4,39.96,40.07,39.9,39.96,60
20131201|2013-12-04 09:00,4,39.91,39.96,39.91,39.96,75
20131201|2013-12-04 09:30,4,39.99,39.99,39.9,39.91,59
20131201|2013-12-04 10:00,4,39.9,39.9,39.89,39.89,26
20131201|2013-12-04 10:30,4,39.89,39.97,39.89,39.97,13
20131201|2013-12-04 11:00,4,40.07,40.07,40.07,40.07,1
20131201|2013-12-04 12:30,4,40.18,40.18,40.15,40.15,8
20131201|2013-12-04 13:00,4,40.15,40.15,40.12,40.12,3
20131201|2013-12-04 19:00,5,40.17,40.17,40.17,40.17,6
20131201|2013-12-04 20:00,5,40.17,40.17,40.17,40.17,5
20131201|2013-12-05 06:00,5,40.01,40.01,40.01,40.01,1
20131201|2013-12-05 07:30,5,39.98,39.98,39.98,39.98,1
20131201|2013-12-05 08:30,5,39.98,40.11,39.98,40.11,21
20131201|2013-12-05 09:00,5,40.11,40.11,40.11,40.11,1
20131201|2013-12-05 09:30,5,40.2,40.21,40.2,40.21,64
20131201|2013-12-05 10:00,5,40.45,40.48,40.45,40.46,8
20131201|2013-12-05 10:30,5,40.45,40.45,40.45,40.45,1
20131201|2013-12-05 11:00,5,40.4,40.4,40.4,40.4,3
20131201|2013-12-05 12:00,5,40.4,40.4,40.35,40.4,16
20131201|2013-12-05 12:30,5,40.43,40.43,40.43,40.43,4
20131201|2013-12-05 13:00,5,40.44,40.44,40.44,40.44,1
20131201|2013-12-06 08:30,6,40.58,40.58,40.49,40.51,29
20131201|2013-12-06 09:00,6,40.51,40.51,40.43,40.43,44
20131201|2013-12-06 12:30,6,40.4,40.4,40.4,40.4,1
20131201|2013-12-06 13:00,6,40.4,40.4,40.4,40.4,7
20131201|2013-12-09 05:30,9,40.1,40.1,40.1,40.1,32
20131201|2013-12-09 08:30,9,40.18,40.18,40.17,40.17,13
20131201|2013-12-09 09:00,9,40.16,40.16,40.16,40.16,5
20131201|2013-12-09 09:30,9,40.07,40.07,40.07,40.07,1
20131201|2013-12-09 10:30,9,40.13,40.13,40.13,40.13,5
20131201|2013-12-09 11:00,9,40.02,40.02,40.02,40.02,4
20131201|2013-12-09 12:00,9,40.11,40.11,40.11,40.11,1
20131201|2013-12-09 19:00,10,40.06,40.11,40.05,40.11,18
20131201|2013-12-10 08:30,10,40.26,40.26,40.18,40.18,13
20131201|2013-12-10 09:30,10,40.09,40.09,40.04,40.04,4
20131201|2013-12-10 10:00,10,40.05,40.06,40.05,40.06,4
20131201|2013-12-10 11:00,10,39.83,39.83,39.83,39.83,3
20131201|2013-12-10 11:30,10,39.89,39.89,39.89,39.89,3
20131201|2013-12-10 12:00,10,39.88,39.88,39.88,39.88,4
20131201|2013-12-10 12:30,10,39.9,39.9,39.9,39.9,1
20131201|2013-12-10 19:00,11,39.95,39.95,39.95,39.95,4
20131201|2013-12-11 08:30,11,40.08,40.1,40.08,40.1,2
20131201|2013-12-11 09:00,11,40.11,40.16,40.09,40.09,120
20131201|2013-12-11 09:30,11,40.24,40.24,40.24,40.24,1
20131201|2013-12-11 12:30,11,40.13,40.13,40.13,40.13,4
20131201|2013-12-11 19:00,12,40.21,40.31,40.21,40.29,75
20131201|2013-12-12 08:30,12,39.99,39.99,39.98,39.98,12
20131201|2013-12-13 04:00,13,39.45,39.45,39.45,39.45,1
20131201|2013-12-13 04:30,13,39.45,39.45,39.45,39.45,1
20131201|2013-12-13 09:30,13,39.28,39.28,39.28,39.28,1
20140101|2013-02-27 11:30,27,49.58,49.58,49.58,49.58,6
20140101|2013-02-27 13:30,27,49.8,49.8,49.8,49.8,1
20140101|2013-02-27 21:00,28,49.5,49.5,49.5,49.5,7
20140101|2013-02-28 03:30,28,49.42,49.42,49.42,49.42,1
20140101|2013-02-28 09:30,28,49.64,49.64,49.56,49.58,3
20140101|2013-02-28 10:00,28,49.4,49.4,49.32,49.32,9
20140101|2013-02-28 10:30,28,49.23,49.24,49.23,49.24,3
20140101|2013-02-28 11:00,28,49.26,49.33,49.18,49.19,24
20140101|2013-02-28 11:30,28,49.19,49.25,49.19,49.21,57
20140101|2013-02-28 12:00,28,49.12,49.12,49.12,49.12,45
20140101|2013-02-28 12:30,28,49.11,49.12,49.11,49.12,2
20140101|2013-02-28 13:00,28,48.99,48.99,48.99,48.99,1
20140101|2013-02-28 13:30,28,48.95,48.99,48.81,48.9,16
20140101|2013-02-28 22:00,1,48.93,48.93,48.93,48.93,1
20140101|2013-03-01 00:00,1,48.86,48.86,48.86,48.86,1
20140101|2013-03-01 01:00,1,49.02,49.15,49.02,49.15,18
20140101|2013-03-01 01:30,1,49.15,49.15,49.15,49.15,1
20140101|2013-03-01 04:30,1,48.7,48.7,48.7,48.7,13
20140101|2013-03-01 06:30,1,48.65,48.65,48.65,48.65,17
20140101|2013-03-01 07:30,1,48.66,48.66,48.66,48.66,2
20140101|2013-03-01 08:30,1,48.38,48.41,48.38,48.39,3
20140101|2013-03-01 09:00,1,48.42,48.43,48.42,48.43,2
20140101|2013-03-01 09:30,1,48.63,48.7,48.62,48.68,23
20140101|2013-03-01 10:00,1,48.64,48.64,48.55,48.55,6
20140101|2013-03-01 11:00,1,48.54,48.58,48.54,48.58,2
20140101|2013-03-01 11:30,1,48.63,48.63,48.63,48.63,1
20140101|2013-03-01 12:00,1,48.63,48.63,48.63,48.63,1
20140101|2013-03-01 12:30,1,48.87,48.87,48.87,48.87,1
20140101|2013-03-01 13:00,1,49.02,49.09,49.02,49.09,2
20140101|2013-03-01 13:30,1,49.39,49.39,49.36,49.36,3
20140101|2013-03-04 09:30,4,49.57,49.63,49.48,49.61,7
20140101|2013-03-04 10:00,4,49.56,49.56,49.56,49.56,1
20140101|2013-03-04 10:30,4,49.4,49.4,49.33,49.33,8
20140101|2013-03-04 11:00,4,49.37,49.56,49.37,49.56,3
20140101|2013-03-04 12:00,4,49.51,49.51,49.51,49.51,1
20140101|2013-03-04 12:30,4,49.73,49.73,49.73,49.73,9
20140101|2013-03-04 13:00,4,49.87,49.97,49.87,49.97,3
20140101|2013-03-04 13:30,4,49.94,49.94,49.94,49.94,1
20140101|2013-03-05 04:00,5,49.92,49.92,49.92,49.92,2
20140101|2013-03-05 08:00,5,50,50,50,50,33
20140101|2013-03-05 10:00,5,50.28,50.28,50.27,50.27,2
20140101|2013-03-05 11:00,5,49.99,49.99,49.92,49.92,2
20140101|2013-03-05 12:00,5,50.1,50.1,50.1,50.1,3
20140101|2013-03-05 12:30,5,50.04,50.04,50.04,50.04,2
20140101|2013-03-05 13:00,5,49.96,49.96,49.96,49.96,6
20140101|2013-03-05 13:30,5,49.96,49.96,49.96,49.96,40
20140101|2013-03-05 19:00,6,49.76,49.76,49.76,49.76,1
20140101|2013-03-05 19:30,6,49.87,49.87,49.87,49.87,1
20140101|2013-03-05 20:30,6,49.89,49.89,49.89,49.89,4
20140101|2013-03-06 05:00,6,49.91,49.91,49.91,49.91,1
20140101|2013-03-06 08:30,6,49.93,49.93,49.93,49.93,1
20140101|2013-03-06 09:00,6,49.72,49.72,49.72,49.72,4
20140101|2013-03-06 09:30,6,50.12,50.12,50.12,50.12,2
20140101|2013-03-06 10:00,6,50.03,50.04,49.8,49.8,11
20140101|2013-03-06 10:30,6,49.78,49.78,49.78,49.78,1
20140101|2013-03-06 11:30,6,49.87,49.92,49.87,49.92,2
20140101|2013-03-06 12:30,6,49.78,49.78,49.74,49.74,5
20140101|2013-03-06 13:00,6,49.83,49.83,49.83,49.83,2
20140101|2013-03-06 13:30,6,50.03,50.03,50.03,50.03,1
20140101|2013-03-06 17:00,7,49.99,49.99,49.99,49.99,1
20140101|2013-03-06 20:30,7,49.79,49.79,49.79,49.79,1
20140101|2013-03-07 05:00,7,49.97,49.97,49.97,49.97,1
20140101|2013-03-07 07:30,7,50,50,50,50,2
20140101|2013-03-07 08:00,7,50,50,50,50,2
20140101|2013-03-07 08:30,7,49.97,50.02,49.97,50.02,3
20140101|2013-03-07 09:00,7,50.13,50.13,50.13,50.13,1
20140101|2013-03-07 09:30,7,50.03,50.03,50.03,50.03,1
20140101|2013-03-07 12:30,7,50.33,50.33,50.33,50.33,2
20140101|2013-03-07 13:30,7,50.27,50.35,50.24,50.35,9
20140101|2013-03-07 17:00,8,50.24,50.24,50.23,50.23,2
20140101|2013-03-07 19:00,8,50.31,50.31,50.31,50.31,1
20140101|2013-03-08 02:00,8,50.18,50.18,50.14,50.14,2
20140101|2013-03-08 02:30,8,50.12,50.2,50.12,50.2,2
20140101|2013-03-08 06:00,8,50.2,50.2,50.2,50.2,1
20140101|2013-03-08 07:30,8,50.04,50.04,50.04,50.04,1
20140101|2013-03-08 09:00,8,50.2,50.2,50.2,50.2,1
20140101|2013-03-08 09:30,8,50.18,50.21,50,50,6
20140101|2013-03-08 11:00,8,49.8,49.86,49.78,49.82,7
20140101|2013-03-08 12:00,8,49.99,49.99,49.99,49.99,1
20140101|2013-03-08 13:00,8,49.88,49.88,49.88,49.88,1
20140101|2013-03-08 13:30,8,49.97,50.04,49.97,50.04,2
20140101|2013-03-10 20:30,11,49.89,49.89,49.89,49.89,1
20140101|2013-03-11 09:30,11,49.86,49.92,49.86,49.92,2
20140101|2013-03-11 10:00,11,49.89,49.9,49.89,49.9,2
20140101|2013-03-11 11:00,11,50.03,50.22,50.03,50.22,12
20140101|2013-03-11 13:30,11,49.99,49.99,49.95,49.95,7
20140101|2013-03-12 07:30,12,49.66,49.75,49.66,49.75,6
20140101|2013-03-12 08:30,12,49.81,49.81,49.81,49.81,1
20140101|2013-03-12 09:30,12,49.89,49.89,49.89,49.89,1
20140101|2013-03-12 10:30,12,49.68,49.68,49.68,49.68,1
20140101|2013-03-12 12:00,12,49.56,49.56,49.56,49.56,2
20140101|2013-03-12 12:30,12,49.66,49.66,49.54,49.54,5
20140101|2013-03-12 13:00,12,49.47,49.65,49.47,49.59,6
20140101|2013-03-12 13:30,12,49.58,49.62,49.58,49.62,4
20140101|2013-03-13 07:30,13,49.2,49.2,49.2,49.2,1
20140101|2013-03-13 08:00,13,49.35,49.35,49.35,49.35,1
20140101|2013-03-13 09:00,13,49.33,49.33,49.21,49.21,3
20140101|2013-03-13 09:30,13,49.28,49.28,49.23,49.23,2
20140101|2013-03-13 11:00,13,48.9,48.9,48.88,48.88,8
20140101|2013-03-13 11:30,13,48.96,48.96,48.96,48.96,20
20140101|2013-03-13 12:00,13,48.97,49.1,48.97,49.1,78
20140101|2013-03-13 12:30,13,49.19,49.19,49.17,49.17,9
20140101|2013-03-14 07:00,14,49.06,49.06,49.06,49.06,1
20140101|2013-03-14 08:30,14,49.18,49.18,49.18,49.18,1
20140101|2013-03-14 09:30,14,49,49,48.98,49,11
20140101|2013-03-14 10:00,14,49.14,49.14,49.08,49.09,3
20140101|2013-03-14 10:30,14,49.06,49.06,49.06,49.06,1
20140101|2013-03-14 11:00,14,49.1,49.1,49.1,49.1,1
20140101|2013-03-14 12:30,14,49.08,49.08,49.04,49.04,2
20140101|2013-03-14 20:00,15,49.38,49.38,49.38,49.38,1
20140101|2013-03-14 22:00,15,49.46,49.46,49.46,49.46,1
20140101|2013-03-15 06:00,15,49.6,49.6,49.6,49.6,1
20140101|2013-03-15 07:00,15,49.61,49.61,49.61,49.61,5
20140101|2013-03-15 10:00,15,49.85,49.89,49.85,49.89,12
20140101|2013-03-15 10:30,15,49.9,49.9,49.9,49.9,25
20140101|2013-03-15 11:00,15,49.73,49.73,49.73,49.73,1
20140101|2013-03-15 13:00,15,49.68,49.68,49.63,49.63,3
20140101|2013-03-17 20:00,18,49.42,49.42,49.42,49.42,1
20140101|2013-03-18 06:00,18,49.43,49.43,49.43,49.43,3
20140101|2013-03-18 10:00,18,49.15,49.15,49.15,49.15,1
20140101|2013-03-18 11:30,18,49.29,49.29,49.29,49.29,1
20140101|2013-03-18 12:00,18,49.34,49.34,49.34,49.34,10
20140101|2013-03-18 13:30,18,49.64,49.64,49.57,49.57,2
20140101|2013-03-19 10:00,19,49.44,49.44,49.44,49.44,1
20140101|2013-03-19 11:30,19,49.89,49.89,49.89,49.89,1
20140101|2013-03-19 12:30,19,49.22,49.22,49.22,49.22,1
20140101|2013-03-19 13:00,19,49.25,49.26,49.25,49.26,2
20140101|2013-03-19 13:30,19,49.18,49.18,49.18,49.18,1
20140101|2013-03-20 09:00,20,49.49,49.49,49.49,49.49,4
20140101|2013-03-20 10:30,20,49.52,49.52,49.5,49.5,3
20140101|2013-03-20 13:30,20,49.5,49.58,49.5,49.58,6
20140101|2013-03-21 03:00,21,49.9,49.9,49.9,49.9,1
20140101|2013-03-21 05:00,21,49.8,49.8,49.8,49.8,1
20140101|2013-03-21 09:30,21,49.89,49.89,49.88,49.89,3
20140101|2013-03-21 10:00,21,49.96,50.01,49.86,49.86,16
20140101|2013-03-21 13:00,21,49.88,49.88,49.88,49.88,1
20140101|2013-03-21 13:30,21,49.98,49.98,49.98,49.98,4
20140101|2013-03-22 07:00,22,49.98,49.98,49.98,49.98,4
20140101|2013-03-22 09:30,22,50.11,50.11,49.78,49.78,5
20140101|2013-03-22 10:00,22,49.76,49.76,49.67,49.68,11
20140101|2013-03-22 11:00,22,49.86,49.86,49.86,49.86,1
20140101|2013-03-22 11:30,22,49.86,49.86,49.86,49.86,1
20140101|2013-03-25 09:30,25,49.96,49.96,49.96,49.96,8
20140101|2013-03-25 10:00,25,49.96,49.96,49.86,49.86,93
20140101|2013-03-25 10:30,25,49.96,49.98,49.92,49.92,135
20140101|2013-03-25 11:00,25,49.99,49.99,49.99,49.99,1
20140101|2013-03-25 11:30,25,49.94,49.94,49.94,49.94,1
20140101|2013-03-25 12:00,25,49.84,49.86,49.84,49.86,2
20140101|2013-03-25 12:30,25,49.93,49.97,49.93,49.96,4
20140101|2013-03-25 13:30,25,50.07,50.07,50.07,50.07,1
20140101|2013-03-26 08:00,26,49.95,49.95,49.95,49.95,2
20140101|2013-03-26 09:00,26,50.05,50.05,50.05,50.05,1
20140101|2013-03-26 10:30,26,50.36,50.36,50.28,50.28,7
20140101|2013-03-26 11:00,26,50.4,50.4,50.4,50.4,1
20140101|2013-03-27 11:00,27,50.24,50.25,50.24,50.25,5
20140101|2013-03-27 11:30,27,50.2,50.2,50.2,50.2,2
20140101|2013-03-28 08:00,28,50.01,50.01,50.01,50.01,1
20140101|2013-03-28 08:30,28,50.02,50.02,50.01,50.01,3
20140101|2013-03-28 09:30,28,50.13,50.13,50.06,50.06,7
20140101|2013-03-28 10:30,28,50.01,50.01,50.01,50.01,35
20140101|2013-03-28 11:00,28,50.01,50.01,49.35,49.35,200
20140101|2013-03-28 11:30,28,49.39,49.39,49.39,49.39,1
20140101|2013-03-28 13:00,28,49.61,49.79,49.61,49.79,18
20140101|2013-03-28 13:30,28,49.81,49.85,49.58,49.85,8
20140101|2013-04-01 01:30,1,49.35,49.35,49.35,49.35,2
20140101|2013-04-01 02:30,1,49.35,49.35,49.35,49.35,2
20140101|2013-04-01 04:00,1,49.35,49.35,49.22,49.22,48
20140101|2013-04-01 04:30,1,49.21,49.26,49.13,49.26,5
20140101|2013-04-01 08:30,1,49.61,49.61,49.61,49.61,1
20140101|2013-04-01 09:30,1,49.67,49.68,49.67,49.68,2
20140101|2013-04-01 11:30,1,50.09,50.09,50.09,50.09,1
20140101|2013-04-01 12:00,1,50.15,50.15,50.15,50.15,3
20140101|2013-04-01 13:30,1,50.08,50.08,49.98,50.02,15
20140101|2013-04-02 08:30,2,50.01,50.03,50.01,50.03,4
20140101|2013-04-02 09:30,2,49.85,49.85,49.57,49.59,49
20140101|2013-04-02 10:00,2,49.6,49.61,49.56,49.56,3
20140101|2013-04-02 11:00,2,49.48,49.48,49.48,49.48,1
20140101|2013-04-02 12:30,2,49.47,49.47,49.46,49.46,12
20140101|2013-04-02 13:00,2,49.4,49.61,49.4,49.61,8
20140101|2013-04-02 13:30,2,49.63,49.63,49.63,49.63,1
20140101|2013-04-03 01:00,3,49.56,49.56,49.56,49.56,2
20140101|2013-04-03 01:30,3,49.57,49.57,49.5,49.5,14
20140101|2013-04-03 02:00,3,49.58,49.61,49.58,49.61,4
20140101|2013-04-03 09:00,3,49.64,49.64,49.64,49.64,4
20140101|2013-04-03 09:30,3,49.62,49.62,49.62,49.62,1
20140101|2013-04-03 10:30,3,49.52,49.57,49.52,49.55,7
20140101|2013-04-03 12:00,3,49.37,49.37,49.34,49.34,3
20140101|2013-04-03 13:00,3,49.31,49.31,49.31,49.31,3
20140101|2013-04-03 13:30,3,49.27,49.27,49.27,49.27,1
20140101|2013-04-04 01:30,4,49.17,49.17,49.17,49.17,1
20140101|2013-04-04 08:00,4,48.97,48.97,48.97,48.97,1
20140101|2013-04-04 08:30,4,48.96,48.96,48.96,48.96,7
20140101|2013-04-04 09:30,4,48.93,48.93,48.66,48.66,47
20140101|2013-04-04 10:00,4,48.57,48.57,48.57,48.57,3
20140101|2013-04-04 10:30,4,48.59,48.59,48.59,48.59,1
20140101|2013-04-04 11:00,4,48.6,48.6,48.58,48.59,20
20140101|2013-04-04 12:00,4,48.58,48.59,48.55,48.56,102
20140101|2013-04-04 12:30,4,48.48,48.5,48.39,48.5,11
20140101|2013-04-04 13:00,4,48.58,48.59,48.55,48.55,46
20140101|2013-04-04 13:30,4,48.65,48.72,48.65,48.72,8
20140101|2013-04-04 17:00,5,48.7,48.72,48.7,48.72,6
20140101|2013-04-04 18:00,5,48.69,48.69,48.69,48.69,1
20140101|2013-04-04 19:00,5,48.67,48.67,48.67,48.67,1
20140101|2013-04-05 09:00,5,48.83,48.85,48.83,48.85,38
20140101|2013-04-05 09:30,5,48.79,48.79,48.69,48.69,39
20140101|2013-04-05 11:30,5,48.51,48.51,48.49,48.49,4
20140101|2013-04-05 13:30,5,48.66,48.79,48.65,48.79,15
20140101|2013-04-07 19:00,8,48.73,48.81,48.71,48.71,46
20140101|2013-04-08 08:30,8,49.06,49.11,49.06,49.11,23
20140101|2013-04-08 09:00,8,49.23,49.23,49.22,49.22,5
20140101|2013-04-08 09:30,8,49.18,49.25,49.15,49.25,9
20140101|2013-04-08 10:00,8,49.33,49.33,49.33,49.33,10
20140101|2013-04-08 11:00,8,49.19,49.28,49.19,49.28,18
20140101|2013-04-08 11:30,8,49.27,49.35,49.27,49.33,40
20140101|2013-04-08 12:00,8,49.33,49.33,49.33,49.33,12
20140101|2013-04-08 12:30,8,49.26,49.26,49.26,49.26,3
20140101|2013-04-08 13:00,8,49.37,49.37,49.31,49.32,3
20140101|2013-04-09 08:30,9,49.34,49.52,49.34,49.52,5
20140101|2013-04-09 09:30,9,49.36,49.44,49.35,49.38,4
20140101|2013-04-09 10:00,9,49.37,49.39,49.29,49.29,29
20140101|2013-04-09 10:30,9,49.32,49.38,49.32,49.34,23
20140101|2013-04-09 11:00,9,49.39,49.43,49.39,49.43,8
20140101|2013-04-09 11:30,9,49.42,49.42,49.31,49.31,2
20140101|2013-04-09 12:00,9,49.36,49.53,49.36,49.48,12
20140101|2013-04-09 12:30,9,49.41,49.54,49.41,49.54,19
20140101|2013-04-09 13:00,9,49.59,49.59,49.59,49.59,1
20140101|2013-04-10 03:30,10,49.77,49.77,49.77,49.77,1
20140101|2013-04-10 07:30,10,49.8,49.8,49.8,49.8,2
20140101|2013-04-10 08:30,10,49.8,49.92,49.73,49.75,31
20140101|2013-04-10 09:00,10,49.84,49.86,49.83,49.83,11
20140101|2013-04-10 09:30,10,49.81,49.82,49.8,49.8,11
20140101|2013-04-10 10:00,10,49.8,49.8,49.8,49.8,3
20140101|2013-04-10 10:30,10,49.66,49.66,49.66,49.66,1
20140101|2013-04-10 11:00,10,49.85,49.85,49.6,49.71,41
20140101|2013-04-10 11:30,10,49.66,49.66,49.66,49.66,4
20140101|2013-04-10 13:00,10,49.81,49.95,49.81,49.92,10
20140101|2013-04-10 21:30,11,49.7,49.7,49.67,49.67,2
20140101|2013-04-10 22:00,11,49.69,49.73,49.69,49.69,9
20140101|2013-04-10 22:30,11,49.68,49.68,49.68,49.68,1
20140101|2013-04-10 23:30,11,49.71,49.71,49.71,49.71,2
20140101|2013-04-11 00:00,11,49.59,49.66,49.58,49.59,8
20140101|2013-04-11 00:30,11,49.63,49.67,49.63,49.67,18
20140101|2013-04-11 01:30,11,49.63,49.63,49.63,49.63,1
20140101|2013-04-11 04:00,11,49.6,49.6,49.6,49.6,1
20140101|2013-04-11 05:30,11,49.59,49.59,49.59,49.59,1
20140101|2013-04-11 06:00,11,49.61,49.61,49.61,49.61,1
20140101|2013-04-11 09:00,11,49.78,49.78,49.78,49.78,1
20140101|2013-04-11 09:30,11,49.57,49.57,49.57,49.57,2
20140101|2013-04-11 10:00,11,49.54,49.59,49.52,49.59,14
20140101|2013-04-11 10:30,11,49.61,49.63,49.59,49.62,8
20140101|2013-04-11 11:00,11,49.61,49.61,49.54,49.54,9
20140101|2013-04-11 11:30,11,49.59,49.69,49.59,49.69,4
20140101|2013-04-11 12:00,11,49.67,49.67,49.66,49.66,6
20140101|2013-04-11 13:00,11,49.71,49.72,49.52,49.52,39
20140101|2013-04-11 19:00,12,49.5,49.51,49.5,49.5,3
20140101|2013-04-11 19:30,12,49.49,49.49,49.49,49.49,2
20140101|2013-04-11 20:00,12,49.44,49.44,49.44,49.44,1
20140101|2013-04-12 04:30,12,49.73,49.74,49.73,49.74,3
20140101|2013-04-12 09:30,12,49.39,49.39,49.39,49.39,2
20140101|2013-04-12 10:00,12,49.2,49.24,49.05,49.24,22
20140101|2013-04-12 11:00,12,49.2,49.2,49.2,49.2,1
20140101|2013-04-12 11:30,12,49.11,49.29,49.1,49.29,8
20140101|2013-04-12 12:00,12,49.29,49.31,49.29,49.31,3
20140101|2013-04-12 12:30,12,49.35,49.35,49.35,49.35,1
20140101|2013-04-12 13:00,12,49.34,49.34,49.09,49.09,7
20140101|2013-04-14 19:00,15,49,49,49,49,13
20140101|2013-04-15 02:30,15,48.81,48.81,48.81,48.81,1
20140101|2013-04-15 08:30,15,48.95,48.95,48.95,48.95,1
20140101|2013-04-15 09:30,15,49,49.18,49,49.18,3
20140101|2013-04-15 10:00,15,48.93,48.93,48.93,48.93,1
20140101|2013-04-15 11:00,15,48.73,48.73,48.72,48.72,3
20140101|2013-04-15 11:30,15,48.8,48.8,48.8,48.8,1
20140101|2013-04-15 12:00,15,48.63,48.63,48.63,48.63,10
20140101|2013-04-15 12:30,15,48.46,48.48,48.45,48.48,31
20140101|2013-04-15 13:00,15,48.36,48.36,48.05,48.05,11
20140101|2013-04-15 19:00,16,48.24,48.24,48.24,48.24,20
20140101|2013-04-15 20:00,16,48.03,48.03,48.03,48.03,1
20140101|2013-04-15 20:30,16,48.19,48.19,48.19,48.19,1
20140101|2013-04-15 23:30,16,48.51,48.51,48.51,48.51,2
20140101|2013-04-16 08:30,16,48.51,48.51,48.51,48.51,17
20140101|2013-04-16 09:00,16,48.67,48.67,48.67,48.67,3
20140101|2013-04-16 09:30,16,48.57,48.57,48.47,48.48,19
20140101|2013-04-16 11:30,16,48.58,48.58,48.58,48.58,1
20140101|2013-04-16 12:00,16,48.72,48.72,48.72,48.72,7
20140101|2013-04-16 13:00,16,48.68,48.68,48.68,48.68,1
20140101|2013-04-16 20:00,17,48.85,48.85,48.85,48.85,1
20140101|2013-04-16 21:00,17,48.8,48.8,48.79,48.8,3
20140101|2013-04-17 11:00,17,48.54,48.54,48.54,48.54,1
20140101|2013-04-17 11:30,17,48.53,48.6,48.53,48.6,4
20140101|2013-04-17 12:00,17,49.06,49.14,49.06,49.14,3
20140101|2013-04-17 12:30,17,48.97,48.97,48.97,48.97,1
20140101|2013-04-17 13:00,17,49.03,49.03,49.02,49.02,3
20140101|2013-04-17 20:00,18,48.75,48.75,48.75,48.75,1
20140101|2013-04-18 01:30,18,48.69,48.71,48.69,48.71,3
20140101|2013-04-18 08:30,18,49.27,49.27,49.08,49.15,9
20140101|2013-04-18 09:30,18,49.1,49.12,49,49.12,10
20140101|2013-04-18 10:00,18,49.16,49.22,49.13,49.21,41
20140101|2013-04-18 10:30,18,48.98,49.03,48.98,49.03,2
20140101|2013-04-18 11:30,18,48.87,48.9,48.87,48.9,3
20140101|2013-04-18 12:00,18,48.96,48.96,48.9,48.9,3
20140101|2013-04-18 12:30,18,48.96,48.96,48.89,48.89,3
20140101|2013-04-18 13:00,18,48.93,48.95,48.93,48.95,2
20140101|2013-04-18 19:00,19,48.89,48.97,48.89,48.97,2
20140101|2013-04-18 20:00,19,49.01,49.05,49.01,49.05,3
20140101|2013-04-18 20:30,19,49.05,49.17,49.05,49.11,4
20140101|2013-04-19 01:00,19,48.91,48.91,48.91,48.91,1
20140101|2013-04-19 01:30,19,48.91,48.91,48.81,48.81,2
20140101|2013-04-19 08:30,19,48.58,48.68,48.58,48.68,5
20140101|2013-04-19 09:30,19,48.66,48.66,48.27,48.29,52
20140101|2013-04-19 10:00,19,48.31,48.32,48.31,48.32,8
20140101|2013-04-19 11:30,19,48.51,48.71,48.51,48.7,14
20140101|2013-04-19 12:00,19,48.67,48.67,48.56,48.56,13
20140101|2013-04-19 12:30,19,48.5,48.5,48.44,48.45,19
20140101|2013-04-19 13:00,19,48.43,48.45,48.3,48.38,49
20140101|2013-04-21 19:00,22,48.15,48.15,48.05,48.05,13
20140101|2013-04-22 07:30,22,47.97,47.97,47.97,47.97,1
20140101|2013-04-22 08:30,22,47.89,47.97,47.73,47.93,142
20140101|2013-04-22 09:30,22,47.77,47.78,47.77,47.78,18
20140101|2013-04-22 10:00,22,47.78,47.79,47.73,47.79,107
20140101|2013-04-22 10:30,22,47.7,47.72,47.7,47.72,49
20140101|2013-04-22 12:00,22,47.82,47.9,47.82,47.9,19
20140101|2013-04-22 13:00,22,47.78,47.92,47.78,47.89,25
20140101|2013-04-23 02:00,23,47.96,47.96,47.96,47.96,1
20140101|2013-04-23 02:30,23,47.89,47.89,47.89,47.89,1
20140101|2013-04-23 08:30,23,47.67,47.73,47.54,47.62,53
20140101|2013-04-23 09:00,23,47.59,47.59,47.39,47.4,46
20140101|2013-04-23 09:30,23,47.49,47.58,47.39,47.39,48
20140101|2013-04-23 10:00,23,47.38,47.57,47.38,47.54,56
20140101|2013-04-23 10:30,23,47.56,47.67,47.56,47.67,2
20140101|2013-04-23 11:00,23,47.84,47.84,47.8,47.8,8
20140101|2013-04-23 11:30,23,47.75,47.83,47.73,47.83,31
20140101|2013-04-23 12:00,23,47.82,47.83,47.82,47.83,3
20140101|2013-04-23 12:30,23,47.73,47.73,47.66,47.72,12
20140101|2013-04-23 13:00,23,47.71,47.74,47.63,47.65,9
20140101|2013-04-23 19:00,24,47.54,47.54,47.54,47.54,1
20140101|2013-04-23 20:30,24,47.52,47.53,47.52,47.52,7
20140101|2013-04-23 21:30,24,47.52,47.52,47.52,47.52,49
20140101|2013-04-23 22:00,24,47.52,47.52,47.52,47.52,45
20140101|2013-04-24 04:00,24,47.7,47.7,47.7,47.7,1
20140101|2013-04-24 07:30,24,47.77,47.77,47.67,47.67,15
20140101|2013-04-24 08:30,24,47.54,47.6,47.54,47.6,15
20140101|2013-04-24 09:00,24,47.57,47.71,47.57,47.71,26
20140101|2013-04-24 09:30,24,47.56,47.74,47.49,47.74,27
20140101|2013-04-24 10:00,24,47.71,47.73,47.66,47.73,20
20140101|2013-04-24 10:30,24,47.77,47.9,47.75,47.75,66
20140101|2013-04-24 11:00,24,47.8,47.8,47.73,47.73,2
20140101|2013-04-24 11:30,24,47.68,47.68,47.66,47.66,4
20140101|2013-04-24 12:00,24,47.75,47.75,47.71,47.71,5
20140101|2013-04-24 12:30,24,47.78,47.78,47.78,47.78,1
20140101|2013-04-24 13:00,24,47.79,47.9,47.77,47.9,11
20140101|2013-04-24 19:00,25,47.92,47.92,47.92,47.92,1
20140101|2013-04-25 01:00,25,47.98,47.98,47.98,47.98,1
20140101|2013-04-25 02:00,25,48.02,48.02,47.97,47.97,2
20140101|2013-04-25 03:00,25,48.05,48.05,48.05,48.05,1
20140101|2013-04-25 04:00,25,48.11,48.11,48.11,48.11,1
20140101|2013-04-25 07:30,25,48.2,48.2,48.2,48.2,1
20140101|2013-04-25 08:30,25,48.11,48.17,48.04,48.06,53
20140101|2013-04-25 09:00,25,48.07,48.07,47.95,48.06,85
20140101|2013-04-25 09:30,25,48.06,48.22,48.02,48.1,27
20140101|2013-04-25 10:00,25,48.11,48.15,48.1,48.13,5
20140101|2013-04-25 10:30,25,48.12,48.12,48.12,48.12,1
20140101|2013-04-25 11:00,25,47.99,48.03,47.99,48.03,40
20140101|2013-04-25 11:30,25,48.12,48.12,48.07,48.07,102
20140101|2013-04-25 12:30,25,48.13,48.15,48.12,48.12,121
20140101|2013-04-25 13:00,25,48.12,48.12,48.1,48.1,49
20140101|2013-04-25 20:00,26,48.17,48.17,48.17,48.17,1
20140101|2013-04-25 21:00,26,48.06,48.06,48.06,48.06,1
20140101|2013-04-25 21:30,26,48.01,48.01,48.01,48.01,1
20140101|2013-04-26 01:00,26,48.16,48.16,48.16,48.16,1
20140101|2013-04-26 01:30,26,48.29,48.29,48.29,48.29,1
20140101|2013-04-26 08:30,26,47.93,47.93,47.89,47.91,31
20140101|2013-04-26 09:00,26,47.92,48.1,47.9,48.1,51
20140101|2013-04-26 09:30,26,48.02,48.18,47.94,48.12,37
20140101|2013-04-26 10:00,26,48.16,48.91,48.14,48.54,66
20140101|2013-04-26 10:30,26,48.44,48.44,48.13,48.28,23
20140101|2013-04-26 11:00,26,48.23,48.34,48.16,48.22,35
20140101|2013-04-26 11:30,26,48.27,48.27,48.27,48.27,10
20140101|2013-04-26 12:00,26,48.27,48.27,48.27,48.27,4
20140101|2013-04-26 12:30,26,48.2,48.2,48.13,48.13,2
20140101|2013-04-26 13:00,26,48.1,48.2,48.02,48.2,19
20140101|2013-04-28 19:00,29,48.07,48.32,48.07,48.32,3
20140101|2013-04-28 20:30,29,48.47,48.47,48.47,48.47,1
20140101|2013-04-28 21:30,29,48.41,48.41,48.36,48.36,3
20140101|2013-04-28 22:00,29,48.39,48.42,48.39,48.42,3
20140101|2013-04-28 23:30,29,48.31,48.31,48.31,48.31,1
20140101|2013-04-29 05:00,29,47.84,47.84,47.84,47.84,1
20140101|2013-04-29 05:30,29,47.78,47.78,47.78,47.78,1
20140101|2013-04-29 07:00,29,47.79,47.79,47.79,47.79,1
20140101|2013-04-29 08:30,29,47.91,48.05,47.86,47.98,53
20140101|2013-04-29 09:00,29,47.94,47.98,47.89,47.98,43
20140101|2013-04-29 09:30,29,47.82,47.98,47.75,47.95,19
20140101|2013-04-29 10:00,29,48.18,48.18,47.95,47.95,17
20140101|2013-04-29 10:30,29,48.04,48.22,48.01,48.09,56
20140101|2013-04-29 11:00,29,48.06,48.22,47.96,48.22,43
20140101|2013-04-29 11:30,29,48.29,48.29,48.16,48.16,4
20140101|2013-04-29 12:00,29,48.18,48.18,48.18,48.18,1
20140101|2013-04-29 12:30,29,48.16,48.16,48.16,48.16,1
20140101|2013-04-29 13:00,29,48.21,48.25,48.21,48.25,14
20140101|2013-04-30 08:30,30,48.27,48.27,48.17,48.17,23
20140101|2013-04-30 09:00,30,48.16,48.18,48.16,48.18,5
20140101|2013-04-30 09:30,30,48.28,48.32,48.21,48.21,14
20140101|2013-04-30 10:00,30,48.11,48.12,48.11,48.12,3
20140101|2013-04-30 10:30,30,48.15,48.28,48.15,48.19,18
20140101|2013-04-30 11:00,30,48.38,48.39,48.3,48.3,16
20140101|2013-04-30 12:00,30,48.34,48.39,48.34,48.34,12
20140101|2013-04-30 12:30,30,48.22,48.24,48.06,48.06,17
20140101|2013-04-30 13:00,30,48.01,48.07,48.01,48.07,11
20140101|2013-04-30 19:00,1,48.27,48.27,48.27,48.27,3
20140101|2013-05-01 03:30,1,47.88,47.88,47.88,47.88,1
20140101|2013-05-01 04:30,1,47.88,47.88,47.88,47.88,2
20140101|2013-05-01 06:00,1,47.8,47.8,47.76,47.76,5
20140101|2013-05-01 06:30,1,47.75,47.75,47.69,47.69,3
20140101|2013-05-01 07:00,1,47.83,47.83,47.83,47.83,1
20140101|2013-05-01 07:30,1,47.66,47.81,47.66,47.81,4
20140101|2013-05-01 08:30,1,47.56,47.72,47.56,47.7,64
20140101|2013-05-01 09:00,1,47.7,47.76,47.7,47.76,20
20140101|2013-05-01 09:30,1,47.75,47.77,47.55,47.57,10
20140101|2013-05-01 10:00,1,47.53,47.61,47.39,47.6,39
20140101|2013-05-01 10:30,1,47.63,47.67,47.49,47.65,13
20140101|2013-05-01 11:00,1,47.65,47.81,47.65,47.74,18
20140101|2013-05-01 11:30,1,47.78,47.82,47.78,47.82,5
20140101|2013-05-01 12:00,1,47.79,47.79,47.75,47.75,2
20140101|2013-05-01 12:30,1,47.81,48.14,47.81,48.13,29
20140101|2013-05-01 13:00,1,48.12,48.12,47.94,47.99,20
20140101|2013-05-01 20:30,2,47.9,47.9,47.9,47.9,1
20140101|2013-05-01 21:00,2,47.81,47.81,47.81,47.81,1
20140101|2013-05-01 22:30,2,47.76,47.76,47.76,47.76,1
20140101|2013-05-02 00:30,2,47.79,47.79,47.79,47.79,1
20140101|2013-05-02 05:00,2,47.78,47.78,47.78,47.78,1
20140101|2013-05-02 07:00,2,48.01,48.01,48.01,48.01,1
20140101|2013-05-02 08:30,2,47.94,47.96,47.79,47.79,71
20140101|2013-05-02 09:00,2,47.68,47.68,47.64,47.68,5
20140101|2013-05-02 09:30,2,47.61,47.68,47.5,47.57,55
20140101|2013-05-02 10:00,2,47.51,47.58,47.51,47.58,125
20140101|2013-05-02 10:30,2,47.56,47.68,47.46,47.63,42
20140101|2013-05-02 11:00,2,47.7,47.72,47.66,47.7,30
20140101|2013-05-02 11:30,2,47.72,47.85,47.72,47.79,27
20140101|2013-05-02 12:00,2,47.84,47.84,47.76,47.76,14
20140101|2013-05-02 12:30,2,47.81,47.87,47.8,47.81,42
20140101|2013-05-02 13:00,2,47.81,47.81,47.56,47.56,40
20140101|2013-05-02 19:00,3,47.66,47.66,47.66,47.66,1
20140101|2013-05-03 03:00,3,47.84,47.84,47.84,47.84,1
20140101|2013-05-03 06:00,3,47.9,47.9,47.9,47.9,1
20140101|2013-05-03 07:30,3,47.88,47.88,47.88,47.88,1
20140101|2013-05-03 08:30,3,47.86,47.88,47.71,47.71,71
20140101|2013-05-03 09:00,3,47.77,47.89,47.72,47.87,33
20140101|2013-05-03 09:30,3,47.87,48.05,47.87,48.02,25
20140101|2013-05-03 10:00,3,48.03,48.03,48,48,10
20140101|2013-05-03 10:30,3,48.02,48.02,47.94,47.96,6
20140101|2013-05-03 11:30,3,48.07,48.08,48.07,48.08,2
20140101|2013-05-03 12:00,3,48.17,48.2,48.15,48.15,23
20140101|2013-05-03 12:30,3,48.14,48.14,48.04,48.05,26
20140101|2013-05-03 13:00,3,48,48.23,48,48.22,24
20140101|2013-05-06 00:30,6,48.09,48.09,48.09,48.09,1
20140101|2013-05-06 03:00,6,48.49,48.49,48.49,48.49,1
20140101|2013-05-06 03:30,6,48.41,48.42,48.41,48.42,8
20140101|2013-05-06 04:00,6,48.45,48.45,48.45,48.45,6
20140101|2013-05-06 04:30,6,48.43,48.43,48.42,48.42,6
20140101|2013-05-06 08:30,6,48.13,48.19,48.07,48.11,93
20140101|2013-05-06 09:00,6,48.01,48.01,47.89,47.89,4
20140101|2013-05-06 09:30,6,47.89,48.13,47.81,47.99,86
20140101|2013-05-06 10:00,6,47.93,47.99,47.85,47.88,36
20140101|2013-05-06 10:30,6,47.87,47.92,47.87,47.92,8
20140101|2013-05-06 11:00,6,47.86,47.87,47.84,47.84,15
20140101|2013-05-06 11:30,6,47.86,47.88,47.67,47.69,14
20140101|2013-05-06 12:00,6,47.66,47.7,47.48,47.64,53
20140101|2013-05-06 12:30,6,47.56,47.56,47.54,47.55,3
20140101|2013-05-06 13:00,6,47.68,47.72,47.63,47.72,9
20140101|2013-05-07 02:00,7,47.8,47.81,47.8,47.81,2
20140101|2013-05-07 02:30,7,47.83,47.85,47.83,47.85,2
20140101|2013-05-07 03:00,7,47.9,47.93,47.9,47.93,2
20140101|2013-05-07 08:30,7,47.89,47.89,47.82,47.82,37
20140101|2013-05-07 09:00,7,47.84,47.84,47.68,47.68,48
20140101|2013-05-07 09:30,7,47.68,47.68,47.68,47.68,1
20140101|2013-05-07 10:00,7,47.76,47.85,47.76,47.8,16
20140101|2013-05-07 10:30,7,47.78,47.78,47.77,47.77,24
20140101|2013-05-07 11:00,7,47.83,47.89,47.82,47.84,46
20140101|2013-05-07 11:30,7,47.89,48.07,47.89,48.05,29
20140101|2013-05-07 12:00,7,48.08,48.09,48.02,48.05,57
20140101|2013-05-07 12:30,7,48.05,48.07,48.04,48.04,5
20140101|2013-05-07 13:00,7,48.06,48.19,48.03,48.18,21
20140101|2013-05-08 03:30,8,48.29,48.29,48.28,48.28,3
20140101|2013-05-08 05:00,8,48.17,48.17,48.17,48.17,1
20140101|2013-05-08 08:30,8,48.12,48.14,48.07,48.1,9
20140101|2013-05-08 09:00,8,48.2,48.23,48.16,48.17,18
20140101|2013-05-08 09:30,8,48.15,48.21,48.11,48.2,30
20140101|2013-05-08 10:00,8,48.25,48.25,48.04,48.12,32
20140101|2013-05-08 10:30,8,48.12,48.12,48.09,48.09,7
20140101|2013-05-08 11:00,8,47.99,47.99,47.56,47.71,137
20140101|2013-05-08 11:30,8,47.67,47.68,47.63,47.66,8
20140101|2013-05-08 12:00,8,47.63,47.65,47.59,47.64,10
20140101|2013-05-08 12:30,8,47.66,47.74,47.66,47.72,36
20140101|2013-05-08 13:00,8,47.71,47.76,47.71,47.71,31
20140101|2013-05-08 21:30,9,47.84,47.84,47.84,47.84,1
20140101|2013-05-08 22:00,9,47.85,47.85,47.84,47.84,8
20140101|2013-05-09 04:30,9,47.68,47.75,47.63,47.75,10
20140101|2013-05-09 05:00,9,47.73,47.82,47.73,47.79,21
20140101|2013-05-09 07:00,9,47.65,47.65,47.65,47.65,1
20140101|2013-05-09 08:30,9,47.84,48.21,47.83,48.08,93
20140101|2013-05-09 09:00,9,48.05,48.05,47.93,47.95,39
20140101|2013-05-09 09:30,9,47.96,48.14,47.94,48.09,28
20140101|2013-05-09 10:00,9,48.12,48.12,48.06,48.07,17
20140101|2013-05-09 10:30,9,48.07,48.1,47.94,47.94,30
20140101|2013-05-09 11:00,9,48.01,48.02,48.01,48.02,2
20140101|2013-05-09 11:30,9,48.05,48.08,48.04,48.04,12
20140101|2013-05-09 12:00,9,47.98,47.98,47.98,47.98,1
20140101|2013-05-09 12:30,9,47.94,47.94,47.91,47.91,5
20140101|2013-05-09 13:00,9,47.94,48.05,47.94,48.02,17
20140101|2013-05-09 19:00,10,47.83,47.83,47.83,47.83,1
20140101|2013-05-09 19:30,10,47.94,47.95,47.94,47.95,2
20140101|2013-05-09 20:00,10,47.85,47.85,47.83,47.83,4
20140101|2013-05-10 01:30,10,48.23,48.23,48.23,48.23,1
20140101|2013-05-10 04:30,10,47.98,48,47.95,47.95,4
20140101|2013-05-10 08:30,10,47.75,47.8,47.66,47.67,16
20140101|2013-05-10 09:00,10,47.64,47.66,47.55,47.55,41
20140101|2013-05-10 09:30,10,47.51,47.56,47.42,47.45,48
20140101|2013-05-10 10:00,10,47.41,47.46,47.39,47.46,18
20140101|2013-05-10 10:30,10,47.45,47.45,47.33,47.33,57
20140101|2013-05-10 11:00,10,47.38,47.55,47.24,47.54,84
20140101|2013-05-10 11:30,10,47.56,47.96,47.56,47.96,64
20140101|2013-05-10 12:00,10,47.98,48.08,47.9,47.9,103
20140101|2013-05-10 12:30,10,47.85,47.98,47.81,47.9,138
20140101|2013-05-10 13:00,10,47.92,47.95,47.89,47.94,21
20140101|2013-05-12 20:00,13,48.11,48.11,48.11,48.11,1
20140101|2013-05-12 21:00,13,48.11,48.11,48.11,48.11,1
20140101|2013-05-13 01:30,13,48.02,48.02,48.02,48.02,1
20140101|2013-05-13 08:30,13,47.89,47.94,47.84,47.91,34
20140101|2013-05-13 09:00,13,47.92,47.92,47.85,47.85,2
20140101|2013-05-13 09:30,13,47.94,47.94,47.94,47.94,11
20140101|2013-05-13 10:00,13,47.97,48.03,47.97,48.02,9
20140101|2013-05-13 10:30,13,48.06,48.14,48.06,48.14,5
20140101|2013-05-13 11:00,13,48.2,48.31,48.2,48.31,55
20140101|2013-05-13 11:30,13,48.27,48.3,48.27,48.3,5
20140101|2013-05-13 12:00,13,48.34,48.47,48.34,48.42,33
20140101|2013-05-13 12:30,13,48.44,48.45,48.32,48.35,11
20140101|2013-05-13 13:00,13,48.26,48.36,48.11,48.11,18
20140101|2013-05-14 08:30,14,48.04,48.04,47.94,47.97,13
20140101|2013-05-14 09:00,14,48,48.04,47.97,47.97,7
20140101|2013-05-14 09:30,14,47.96,48.04,47.96,48.04,18
20140101|2013-05-14 10:30,14,48.1,48.1,48.1,48.1,2
20140101|2013-05-14 11:00,14,48.01,48.06,48.01,48.06,8
20140101|2013-05-14 11:30,14,48.06,48.09,48.06,48.09,4
20140101|2013-05-14 12:00,14,48.03,48.06,48.03,48.06,10
20140101|2013-05-14 12:30,14,48.1,48.1,48.1,48.1,2
20140101|2013-05-14 13:00,14,48.2,48.25,48.19,48.25,7
20140101|2013-05-14 19:00,15,48.26,48.26,48.26,48.26,1
20140101|2013-05-14 19:30,15,48.24,48.24,48.23,48.23,2
20140101|2013-05-15 02:30,15,48.01,48.01,48.01,48.01,1
20140101|2013-05-15 09:30,15,48.56,48.56,48.44,48.44,8
20140101|2013-05-15 10:00,15,48.23,48.24,48.14,48.16,16
20140101|2013-05-15 10:30,15,48.11,48.17,48.11,48.17,32
20140101|2013-05-15 11:00,15,48.19,48.24,48.08,48.15,28
20140101|2013-05-15 11:30,15,48.09,48.1,47.88,47.91,43
20140101|2013-05-15 12:00,15,48.04,48.09,47.97,48.09,19
20140101|2013-05-15 12:30,15,48.1,48.13,48.02,48.09,32
20140101|2013-05-15 13:00,15,47.98,48.16,47.95,48.15,25
20140101|2013-05-15 20:00,16,48.04,48.04,48.04,48.04,2
20140101|2013-05-16 06:30,16,48.24,48.26,48.24,48.26,3
20140101|2013-05-16 07:00,16,48.26,48.26,48.26,48.26,1
20140101|2013-05-16 07:30,16,48.25,48.25,48.25,48.25,1
20140101|2013-05-16 08:30,16,48.31,48.37,48.29,48.31,17
20140101|2013-05-16 09:00,16,48.33,48.33,48.19,48.29,8
20140101|2013-05-16 09:30,16,48.28,48.4,48.28,48.4,6
20140101|2013-05-16 10:00,16,48.44,48.44,48.42,48.42,11
20140101|2013-05-16 10:30,16,48.42,48.49,48.38,48.49,33
20140101|2013-05-16 11:00,16,48.5,48.5,48.42,48.43,18
20140101|2013-05-16 11:30,16,48.42,48.53,48.42,48.53,21
20140101|2013-05-16 12:00,16,48.64,48.65,48.58,48.6,34
20140101|2013-05-16 12:30,16,48.59,48.67,48.56,48.65,28
20140101|2013-05-16 13:00,16,48.56,48.56,48.39,48.41,74
20140101|2013-05-16 19:00,17,48.42,48.42,48.42,48.42,1
20140101|2013-05-16 19:30,17,48.52,48.59,48.52,48.59,7
20140101|2013-05-16 20:00,17,48.56,48.63,48.56,48.63,9
20140101|2013-05-16 21:30,17,48.69,48.69,48.69,48.69,4
20140101|2013-05-17 08:30,17,48.62,48.62,48.4,48.4,64
20140101|2013-05-17 09:00,17,48.43,48.51,48.41,48.41,16
20140101|2013-05-17 09:30,17,48.26,48.37,48.24,48.37,49
20140101|2013-05-17 10:00,17,48.31,48.35,48.31,48.33,12
20140101|2013-05-17 10:30,17,48.24,48.26,48.24,48.26,4
20140101|2013-05-17 11:00,17,48.39,48.55,48.39,48.45,28
20140101|2013-05-17 11:30,17,48.48,48.5,48.44,48.44,25
20140101|2013-05-17 12:00,17,48.37,48.43,48.37,48.43,6
20140101|2013-05-17 12:30,17,48.47,48.52,48.47,48.48,10
20140101|2013-05-17 13:00,17,48.45,48.45,48.37,48.37,8
20140101|2013-05-19 19:00,20,48.32,48.32,48.32,48.32,2
20140101|2013-05-19 19:30,20,48.27,48.27,48.27,48.27,1
20140101|2013-05-19 20:00,20,48.35,48.37,48.35,48.35,18
20140101|2013-05-19 20:30,20,48.35,48.35,48.35,48.35,4
20140101|2013-05-19 21:30,20,48.38,48.4,48.38,48.4,19
20140101|2013-05-20 04:00,20,48.37,48.37,48.37,48.37,1
20140101|2013-05-20 07:00,20,48.32,48.32,48.32,48.32,1
20140101|2013-05-20 08:30,20,48.3,48.31,48.3,48.3,20
20140101|2013-05-20 09:00,20,48.34,48.41,48.34,48.41,9
20140101|2013-05-20 09:30,20,48.41,48.43,48.25,48.25,33
20140101|2013-05-20 10:00,20,48.33,48.33,48.27,48.27,2
20140101|2013-05-20 10:30,20,48.09,48.13,48,48,19
20140101|2013-05-20 11:00,20,47.85,47.95,47.82,47.95,87
20140101|2013-05-20 11:30,20,47.95,48.09,47.88,48.09,29
20140101|2013-05-20 12:00,20,48.1,48.13,48.1,48.13,19
20140101|2013-05-20 12:30,20,48.14,48.14,48.07,48.09,44
20140101|2013-05-20 13:00,20,48.07,48.18,48.03,48.18,11
20140101|2013-05-21 07:00,21,48.04,48.04,48.04,48.04,1
20140101|2013-05-21 08:30,21,48.05,48.23,48.05,48.21,42
20140101|2013-05-21 09:00,21,48.22,48.22,48.06,48.11,24
20140101|2013-05-21 10:00,21,48.1,48.11,48.02,48.1,21
20140101|2013-05-21 10:30,21,48.11,48.27,48.11,48.27,2
20140101|2013-05-21 11:00,21,48.3,48.36,48.24,48.32,28
20140101|2013-05-21 11:30,21,48.36,48.46,48.34,48.46,16
20140101|2013-05-21 12:30,21,48.4,48.43,48.4,48.43,3
20140101|2013-05-21 13:00,21,48.33,48.33,48.21,48.28,13
20140101|2013-05-22 08:30,22,48.37,48.37,48.32,48.37,14
20140101|2013-05-22 09:00,22,48.34,48.41,48.34,48.34,13
20140101|2013-05-22 09:30,22,48.33,48.43,48.33,48.43,7
20140101|2013-05-22 10:00,22,48.41,48.44,48.36,48.38,33
20140101|2013-05-22 10:30,22,48.3,48.31,48.23,48.31,31
20140101|2013-05-22 11:00,22,48.35,48.4,48.3,48.4,12
20140101|2013-05-22 11:30,22,48.33,48.33,48.27,48.29,3
20140101|2013-05-22 12:00,22,48.32,48.41,48.32,48.41,17
20140101|2013-05-22 12:30,22,48.39,48.45,48.36,48.44,94
20140101|2013-05-22 13:00,22,48.43,48.52,48.43,48.52,22
20140101|2013-05-22 19:30,23,48.62,48.62,48.62,48.62,1
20140101|2013-05-23 07:00,23,48.36,48.36,48.36,48.36,1
20140101|2013-05-23 07:30,23,48.45,48.45,48.45,48.45,1
20140101|2013-05-23 08:30,23,48.3,48.42,48.19,48.42,44
20140101|2013-05-23 09:00,23,48.54,48.62,48.34,48.36,53
20140101|2013-05-23 09:30,23,48.36,48.49,48.34,48.34,24
20140101|2013-05-23 10:00,23,48.36,48.45,48.36,48.45,11
20140101|2013-05-23 10:30,23,48.36,48.36,48.36,48.36,1
20140101|2013-05-23 11:30,23,48.49,48.49,48.49,48.49,7
20140101|2013-05-23 12:00,23,48.86,49.43,48.8,48.84,104
20140101|2013-05-23 12:30,23,48.84,48.88,48.41,48.47,72
20140101|2013-05-23 13:00,23,48.47,48.73,48.4,48.72,43
20140101|2013-05-24 02:00,24,48.69,48.69,48.69,48.69,1
20140101|2013-05-24 03:30,24,48.76,48.8,48.76,48.8,21
20140101|2013-05-24 08:30,24,48.43,48.53,48.43,48.53,23
20140101|2013-05-24 09:00,24,48.54,48.71,48.54,48.7,30
20140101|2013-05-24 09:30,24,48.7,48.72,48.61,48.61,23
20140101|2013-05-24 10:00,24,48.63,48.64,48.6,48.6,9
20140101|2013-05-24 10:30,24,48.57,48.57,48.34,48.36,27
20140101|2013-05-24 11:00,24,48.35,48.37,48.28,48.28,11
20140101|2013-05-24 12:00,24,48.48,48.49,48.43,48.44,15
20140101|2013-05-24 12:30,24,48.48,48.48,48.44,48.44,12
20140101|2013-05-24 13:00,24,48.43,48.47,48.4,48.44,16
20140101|2013-05-27 19:00,28,48.49,48.49,48.49,48.49,1
20140101|2013-05-27 22:00,28,48.51,48.51,48.51,48.51,1
20140101|2013-05-28 02:00,28,48.58,48.58,48.58,48.58,1
20140101|2013-05-28 03:00,28,48.64,48.64,48.64,48.64,1
20140101|2013-05-28 07:30,28,48.64,48.67,48.61,48.64,5
20140101|2013-05-28 08:30,28,48.74,48.79,48.64,48.76,9
20140101|2013-05-28 09:00,28,48.76,48.92,48.76,48.89,28
20140101|2013-05-28 09:30,28,48.91,49.11,48.86,49.02,154
20140101|2013-05-28 10:00,28,48.99,48.99,48.86,48.97,17
20140101|2013-05-28 10:30,28,48.85,48.85,48.64,48.66,20
20140101|2013-05-28 11:00,28,48.72,48.81,48.72,48.8,6
20140101|2013-05-28 11:30,28,48.8,48.83,48.71,48.74,192
20140101|2013-05-28 12:00,28,48.74,48.83,48.68,48.81,183
20140101|2013-05-28 12:30,28,48.81,48.85,48.71,48.74,177
20140101|2013-05-28 13:00,28,48.78,48.82,48.74,48.8,7
20140101|2013-05-28 19:00,29,48.64,48.67,48.62,48.63,5
20140101|2013-05-28 20:00,29,48.6,48.6,48.6,48.6,2
20140101|2013-05-28 21:00,29,48.77,48.77,48.75,48.75,3
20140101|2013-05-29 01:30,29,48.94,48.94,48.85,48.89,26
20140101|2013-05-29 04:30,29,48.64,48.67,48.62,48.67,25
20140101|2013-05-29 08:30,29,48.5,48.51,48.3,48.44,58
20140101|2013-05-29 09:00,29,48.46,48.54,48.46,48.47,10
20140101|2013-05-29 09:30,29,48.45,48.46,48.31,48.4,36
20140101|2013-05-29 10:00,29,48.42,48.42,48.13,48.19,179
20140101|2013-05-29 10:30,29,48.19,48.19,48.1,48.1,3
20140101|2013-05-29 11:00,29,48.1,48.17,48.01,48.17,8
20140101|2013-05-29 11:30,29,48.23,48.23,48.12,48.12,6
20140101|2013-05-29 12:00,29,48.32,48.32,48.31,48.31,2
20140101|2013-05-29 12:30,29,48.2,48.24,48.11,48.11,16
20140101|2013-05-29 13:00,29,48.29,48.29,48.29,48.29,2
20140101|2013-05-29 19:00,30,48.09,48.09,48.02,48.02,16
20140101|2013-05-29 20:00,30,48.05,48.06,48.05,48.06,10
20140101|2013-05-29 21:30,30,48.16,48.2,48.16,48.18,4
20140101|2013-05-30 01:30,30,48.19,48.19,48.19,48.19,1
20140101|2013-05-30 03:00,30,48.13,48.18,48.1,48.1,7
20140101|2013-05-30 03:30,30,48.09,48.09,48.01,48.01,10
20140101|2013-05-30 04:00,30,48.01,48.01,47.99,48.01,99
20140101|2013-05-30 04:30,30,47.99,47.99,47.98,47.99,16
20140101|2013-05-30 05:00,30,47.98,48.02,47.98,48.01,18
20140101|2013-05-30 05:30,30,47.99,47.99,47.99,47.99,4
20140101|2013-05-30 06:00,30,47.98,47.98,47.91,47.91,32
20140101|2013-05-30 06:30,30,47.95,47.95,47.89,47.93,12
20140101|2013-05-30 07:00,30,47.94,48.01,47.94,48.01,2
20140101|2013-05-30 07:30,30,48,48.02,48,48.02,7
20140101|2013-05-30 08:30,30,48.03,48.14,47.92,47.92,169
20140101|2013-05-30 09:00,30,47.92,47.98,47.85,47.98,28
20140101|2013-05-30 09:30,30,48,48,47.86,47.92,11
20140101|2013-05-30 10:00,30,47.93,47.93,47.75,47.82,28
20140101|2013-05-30 10:30,30,47.82,47.92,47.8,47.92,9
20140101|2013-05-30 11:00,30,47.79,47.83,47.79,47.79,46
20140101|2013-05-30 11:30,30,47.77,47.92,47.77,47.85,30
20140101|2013-05-30 12:00,30,47.86,47.94,47.86,47.94,3
20140101|2013-05-30 12:30,30,48.03,48.03,47.96,47.98,9
20140101|2013-05-30 13:00,30,47.96,48.09,47.91,47.95,116
20140101|2013-05-30 19:00,31,47.99,47.99,47.97,47.97,10
20140101|2013-05-30 20:00,31,47.99,48,47.99,48,3
20140101|2013-05-30 20:30,31,48.04,48.04,48.04,48.04,1
20140101|2013-05-30 21:00,31,48.02,48.02,48.01,48.01,2
20140101|2013-05-31 07:00,31,48.15,48.15,48.15,48.15,1
20140101|2013-05-31 08:30,31,48.11,48.23,48.08,48.17,72
20140101|2013-05-31 09:00,31,48.21,48.29,48.2,48.22,53
20140101|2013-05-31 09:30,31,48.24,48.27,48.17,48.2,12
20140101|2013-05-31 10:00,31,48.21,48.3,48.1,48.1,52
20140101|2013-05-31 10:30,31,48.13,48.24,48.13,48.17,50
20140101|2013-05-31 11:00,31,48.12,48.19,48.12,48.19,12
20140101|2013-05-31 11:30,31,48.18,48.2,48.18,48.2,15
20140101|2013-05-31 12:00,31,48.11,48.11,47.88,47.88,37
20140101|2013-05-31 12:30,31,47.86,47.87,47.79,47.8,11
20140101|2013-05-31 13:00,31,47.84,47.85,47.67,47.82,92
20140101|2013-06-02 19:00,3,47.58,48.03,47.58,47.86,11
20140101|2013-06-02 19:30,3,47.77,47.83,47.77,47.83,2
20140101|2013-06-02 20:00,3,47.82,48.01,47.82,48.01,7
20140101|2013-06-02 20:30,3,47.96,47.99,47.96,47.99,2
20140101|2013-06-02 21:30,3,48.02,48.02,48.02,48.02,1
20140101|2013-06-03 01:30,3,47.9,47.9,47.9,47.9,2
20140101|2013-06-03 02:00,3,47.98,47.98,47.91,47.91,12
20140101|2013-06-03 05:30,3,47.89,48.02,47.89,47.96,11
20140101|2013-06-03 07:00,3,47.93,47.96,47.89,47.89,12
20140101|2013-06-03 07:30,3,47.95,47.99,47.95,47.99,2
20140101|2013-06-03 08:30,3,47.87,47.9,47.74,47.86,89
20140101|2013-06-03 09:00,3,47.79,47.79,47.76,47.76,8
20140101|2013-06-03 09:30,3,47.72,47.72,47.58,47.58,12
20140101|2013-06-03 10:00,3,47.7,47.72,47.67,47.67,8
20140101|2013-06-03 10:30,3,47.61,47.71,47.61,47.71,63
20140101|2013-06-03 11:00,3,47.78,47.78,47.78,47.78,4
20140101|2013-06-03 12:00,3,47.74,47.74,47.74,47.74,1
20140101|2013-06-03 12:30,3,47.74,47.81,47.74,47.81,7
20140101|2013-06-03 13:00,3,47.92,47.97,47.86,47.97,7
20140101|2013-06-04 01:30,4,47.59,47.59,47.59,47.59,51
20140101|2013-06-04 06:00,4,47.63,47.64,47.6,47.6,11
20140101|2013-06-04 08:30,4,47.66,47.68,47.59,47.6,113
20140101|2013-06-04 09:00,4,47.59,47.59,47.45,47.45,19
20140101|2013-06-04 09:30,4,47.46,47.55,47.46,47.54,15
20140101|2013-06-04 10:00,4,47.49,47.52,47.49,47.51,7
20140101|2013-06-04 10:30,4,47.54,47.54,47.54,47.54,1
20140101|2013-06-04 11:30,4,47.71,47.72,47.71,47.72,2
20140101|2013-06-04 12:00,4,47.71,47.71,47.71,47.71,1
20140101|2013-06-04 12:30,4,47.67,47.67,47.63,47.63,8
20140101|2013-06-04 13:00,4,47.68,47.83,47.68,47.83,75
20140101|2013-06-05 03:30,5,47.6,47.6,47.6,47.6,1
20140101|2013-06-05 04:00,5,47.64,47.64,47.64,47.64,1
20140101|2013-06-05 04:30,5,47.6,47.6,47.6,47.6,1
20140101|2013-06-05 06:30,5,47.51,47.51,47.51,47.51,1
20140101|2013-06-05 08:30,5,47.81,47.81,47.68,47.7,76
20140101|2013-06-05 09:00,5,47.7,47.76,47.7,47.72,9
20140101|2013-06-05 09:30,5,47.84,47.85,47.69,47.69,28
20140101|2013-06-05 10:00,5,47.7,47.7,47.6,47.6,18
20140101|2013-06-05 10:30,5,47.58,47.58,47.58,47.58,2
20140101|2013-06-05 11:00,5,47.57,47.57,47.46,47.46,27
20140101|2013-06-05 11:30,5,47.5,47.5,47.46,47.46,5
20140101|2013-06-05 12:00,5,47.43,47.46,47.37,47.37,28
20140101|2013-06-05 12:30,5,47.37,47.39,47.3,47.39,25
20140101|2013-06-05 13:00,5,47.43,47.43,47.34,47.39,28
20140101|2013-06-05 19:00,6,47.4,47.4,47.32,47.32,45
20140101|2013-06-05 19:30,6,47.31,47.31,47.23,47.24,17
20140101|2013-06-05 20:00,6,47.22,47.32,47.22,47.32,3
20140101|2013-06-05 20:30,6,47.34,47.34,47.34,47.34,1
20140101|2013-06-05 22:30,6,47.45,47.45,47.45,47.45,1
20140101|2013-06-06 00:30,6,47.51,47.51,47.5,47.5,2
20140101|2013-06-06 02:00,6,47.5,47.5,47.5,47.5,1
20140101|2013-06-06 03:00,6,47.48,47.48,47.48,47.48,10
20140101|2013-06-06 08:30,6,47.59,47.59,47.4,47.4,75
20140101|2013-06-06 09:00,6,47.4,47.47,47.4,47.45,12
20140101|2013-06-06 09:30,6,47.44,47.48,47.33,47.38,91
20140101|2013-06-06 10:00,6,47.32,47.36,47.32,47.35,18
20140101|2013-06-06 10:30,6,47.3,47.3,47.3,47.3,1
20140101|2013-06-06 11:00,6,47.37,47.41,47.34,47.4,32
20140101|2013-06-06 11:30,6,47.44,47.5,47.36,47.39,43
20140101|2013-06-06 12:00,6,47.41,47.41,47.2,47.2,42
20140101|2013-06-06 12:30,6,47.1,47.1,46.93,46.97,121
20140101|2013-06-06 13:00,6,47,47.43,47,47.43,24
20140101|2013-06-06 19:30,7,47.24,47.24,47.24,47.24,1
20140101|2013-06-06 20:00,7,47.21,47.21,47.21,47.21,13
20140101|2013-06-06 20:30,7,47.15,47.15,47.15,47.15,1
20140101|2013-06-06 22:00,7,47.34,47.48,47.34,47.48,4
20140101|2013-06-07 06:00,7,47.55,47.55,47.55,47.55,1
20140101|2013-06-07 06:30,7,47.59,47.59,47.59,47.59,2
20140101|2013-06-07 07:00,7,47.67,47.67,47.6,47.6,3
20140101|2013-06-07 08:30,7,47.72,47.75,47.49,47.49,72
20140101|2013-06-07 09:00,7,47.46,47.48,47.43,47.43,11
20140101|2013-06-07 09:30,7,47.58,47.58,47.5,47.52,9
20140101|2013-06-07 10:00,7,47.59,47.7,47.59,47.68,32
20140101|2013-06-07 10:30,7,47.68,47.78,47.68,47.77,55
20140101|2013-06-07 11:00,7,47.78,47.84,47.76,47.8,14
20140101|2013-06-07 11:30,7,47.88,47.98,47.83,47.87,42
20140101|2013-06-07 12:00,7,47.86,47.89,47.82,47.83,22
20140101|2013-06-07 12:30,7,47.87,47.9,47.8,47.86,41
20140101|2013-06-07 13:00,7,47.81,47.92,47.71,47.87,97
20140101|2013-06-09 19:00,10,47.75,47.84,47.75,47.75,8
20140101|2013-06-09 22:30,10,47.83,47.83,47.83,47.83,1
20140101|2013-06-10 03:00,10,47.52,47.52,47.52,47.52,1
20140101|2013-06-10 05:00,10,47.63,47.63,47.63,47.63,1
20140101|2013-06-10 07:00,10,47.55,47.6,47.55,47.6,4
20140101|2013-06-10 07:30,10,47.57,47.57,47.57,47.57,2
20140101|2013-06-10 08:30,10,47.57,47.57,47.43,47.44,85
20140101|2013-06-10 09:00,10,47.45,47.6,47.37,47.5,59
20140101|2013-06-10 09:30,10,47.44,47.48,47.39,47.42,46
20140101|2013-06-10 10:00,10,47.43,47.52,47.43,47.46,85
20140101|2013-06-10 10:30,10,47.46,47.55,47.45,47.55,21
20140101|2013-06-10 11:00,10,47.64,47.64,47.55,47.55,13
20140101|2013-06-10 11:30,10,47.5,47.52,47.48,47.48,13
20140101|2013-06-10 12:00,10,47.48,47.48,47.48,47.48,1
20140101|2013-06-10 12:30,10,47.38,47.49,47.38,47.49,10
20140101|2013-06-10 13:00,10,47.43,47.62,47.43,47.62,32
20140101|2013-06-10 19:00,11,47.51,47.51,47.51,47.51,7
20140101|2013-06-10 20:30,11,47.48,47.48,47.48,47.48,1
20140101|2013-06-10 22:30,11,47.4,47.41,47.4,47.4,3
20140101|2013-06-11 03:00,11,47.52,47.52,47.52,47.52,2
20140101|2013-06-11 05:30,11,47.6,47.6,47.6,47.6,2
20140101|2013-06-11 08:30,11,47.61,47.61,47.4,47.4,67
20140101|2013-06-11 09:00,11,47.41,47.42,47.23,47.3,63
20140101|2013-06-11 09:30,11,47.38,47.44,47.29,47.36,51
20140101|2013-06-11 10:00,11,47.33,47.33,47.27,47.27,6
20140101|2013-06-11 11:30,11,47.21,47.26,47.19,47.19,16
20140101|2013-06-11 12:00,11,47.19,47.19,47.09,47.11,62
20140101|2013-06-11 12:30,11,47.11,47.13,47.08,47.13,32
20140101|2013-06-11 13:00,11,47.13,47.18,47.03,47.17,137
20140101|2013-06-11 19:00,12,47.25,47.25,47.25,47.25,3
20140101|2013-06-12 05:30,12,47.3,47.32,47.3,47.32,6
20140101|2013-06-12 08:30,12,47.26,47.29,47.24,47.27,76
20140101|2013-06-12 09:00,12,47.28,47.33,47.24,47.33,104
20140101|2013-06-12 09:30,12,47.32,47.39,47.22,47.25,50
20140101|2013-06-12 10:00,12,47.26,47.34,47.26,47.34,14
20140101|2013-06-12 10:30,12,47.35,47.42,47.33,47.38,40
20140101|2013-06-12 11:00,12,47.32,47.32,47.11,47.22,29
20140101|2013-06-12 11:30,12,47.39,47.39,47.27,47.31,3
20140101|2013-06-12 12:30,12,47.25,47.25,47.25,47.25,2
20140101|2013-06-12 13:00,12,47.34,47.44,47.32,47.4,73
20140101|2013-06-12 19:00,13,47.32,47.32,47.32,47.32,1
20140101|2013-06-12 19:30,13,47.13,47.13,47.13,47.13,10
20140101|2013-06-12 20:00,13,47.08,47.08,47.08,47.08,1
20140101|2013-06-12 20:30,13,47.14,47.14,47.14,47.14,1
20140101|2013-06-13 02:30,13,47.45,47.51,47.45,47.51,6
20140101|2013-06-13 05:30,13,47.36,47.36,47.36,47.36,2
20140101|2013-06-13 08:30,13,47.41,47.42,47.16,47.16,80
20140101|2013-06-13 09:00,13,47.17,47.41,47.17,47.36,34
20140101|2013-06-13 09:30,13,47.31,47.31,47.19,47.19,7
20140101|2013-06-13 10:00,13,47.14,47.14,46.86,46.96,47
20140101|2013-06-13 10:30,13,46.94,47.1,46.94,46.98,46
20140101|2013-06-13 11:00,13,46.87,46.91,46.86,46.91,20
20140101|2013-06-13 11:30,13,46.99,47.09,46.98,47.03,37
20140101|2013-06-13 12:30,13,47.15,47.18,47.12,47.14,14
20140101|2013-06-13 13:00,13,47.16,47.22,47.08,47.15,49
20140101|2013-06-13 19:00,14,47.22,47.22,47.22,47.22,2
20140101|2013-06-13 21:00,14,47.02,47.02,47.02,47.02,1
20140101|2013-06-14 04:30,14,47.32,47.32,47.32,47.32,2
20140101|2013-06-14 05:00,14,47.32,47.32,47.32,47.32,5
20140101|2013-06-14 08:30,14,47.21,47.23,47.06,47.15,63
20140101|2013-06-14 09:00,14,47.23,47.27,47.12,47.13,88
20140101|2013-06-14 09:30,14,47.15,47.27,47.15,47.2,34
20140101|2013-06-14 10:00,14,47.25,47.47,47.18,47.41,60
20140101|2013-06-14 10:30,14,47.41,47.44,47.28,47.28,32
20140101|2013-06-14 11:00,14,47.29,47.31,47.29,47.3,8
20140101|2013-06-14 11:30,14,47.23,47.23,47.23,47.23,4
20140101|2013-06-14 12:00,14,47.33,47.34,47.28,47.28,22
20140101|2013-06-14 12:30,14,47.26,47.41,47.26,47.35,33
20140101|2013-06-14 13:00,14,47.39,47.64,47.37,47.62,81
20140101|2013-06-16 19:00,17,47.19,47.22,47.18,47.2,6
20140101|2013-06-16 20:00,17,47.25,47.25,47.24,47.24,2
20140101|2013-06-17 03:00,17,47.78,47.78,47.78,47.78,2
20140101|2013-06-17 04:30,17,47.71,47.71,47.71,47.71,1
20140101|2013-06-17 06:30,17,47.79,47.79,47.79,47.79,2
20140101|2013-06-17 08:30,17,47.65,47.65,47.56,47.6,38
20140101|2013-06-17 09:00,17,47.58,47.63,47.58,47.63,28
20140101|2013-06-17 09:30,17,47.63,47.69,47.61,47.65,19
20140101|2013-06-17 10:00,17,47.73,47.78,47.71,47.77,13
20140101|2013-06-17 10:30,17,47.83,47.83,47.83,47.83,3
20140101|2013-06-17 12:00,17,47.85,47.85,47.75,47.75,44
20140101|2013-06-17 12:30,17,47.78,47.88,47.78,47.83,33
20140101|2013-06-17 13:00,17,47.81,47.9,47.8,47.89,287
20140101|2013-06-17 19:00,18,47.91,47.96,47.87,47.9,9
20140101|2013-06-17 19:30,18,47.92,47.92,47.92,47.92,1
20140101|2013-06-17 20:00,18,47.92,47.95,47.92,47.93,5
20140101|2013-06-18 06:30,18,47.76,47.77,47.76,47.77,20
20140101|2013-06-18 08:30,18,47.72,47.74,47.68,47.68,18
20140101|2013-06-18 09:00,18,47.69,47.69,47.62,47.64,59
20140101|2013-06-18 09:30,18,47.68,47.82,47.68,47.74,108
20140101|2013-06-18 10:00,18,47.78,47.8,47.73,47.74,8
20140101|2013-06-18 10:30,18,47.74,47.77,47.73,47.73,14
20140101|2013-06-18 11:00,18,47.7,47.7,47.57,47.62,17
20140101|2013-06-18 11:30,18,47.59,47.62,47.59,47.62,4
20140101|2013-06-18 12:00,18,47.47,47.5,47.47,47.5,7
20140101|2013-06-18 12:30,18,47.51,47.64,47.5,47.62,18
20140101|2013-06-18 13:00,18,47.59,47.61,47.43,47.49,692
20140101|2013-06-18 19:00,19,47.48,47.48,47.48,47.48,1
20140101|2013-06-19 07:00,19,47.65,47.65,47.65,47.65,1
20140101|2013-06-19 08:30,19,47.55,47.55,47.52,47.54,7
20140101|2013-06-19 09:00,19,47.52,47.56,47.49,47.51,66
20140101|2013-06-19 09:30,19,47.5,47.62,47.5,47.58,83
20140101|2013-06-19 10:00,19,47.62,47.76,47.62,47.73,20
20140101|2013-06-19 10:30,19,47.83,47.9,47.77,47.9,16
20140101|2013-06-19 11:00,19,47.85,47.98,47.85,47.93,48
20140101|2013-06-19 11:30,19,47.86,48.05,47.86,48.05,22
20140101|2013-06-19 12:00,19,48.02,48.05,47.92,47.92,53
20140101|2013-06-19 12:30,19,47.92,48.2,47.92,48.08,94
20140101|2013-06-19 13:00,19,48.07,48.27,48,48.19,141
20140101|2013-06-19 19:00,20,48.08,48.08,48.02,48.08,5
20140101|2013-06-19 20:00,20,47.99,48.04,47.97,47.97,6
20140101|2013-06-19 21:00,20,48.06,48.06,48.06,48.06,1
20140101|2013-06-20 00:00,20,48.24,48.24,48.22,48.22,6
20140101|2013-06-20 00:30,20,48.17,48.17,48.11,48.11,8
20140101|2013-06-20 03:30,20,47.93,47.93,47.92,47.93,5
20140101|2013-06-20 04:00,20,47.88,47.89,47.85,47.85,4
20140101|2013-06-20 05:30,20,47.75,47.75,47.75,47.75,2
20140101|2013-06-20 06:00,20,47.73,47.73,47.73,47.73,1
20140101|2013-06-20 07:00,20,47.69,47.69,47.69,47.69,3
20140101|2013-06-20 07:30,20,47.64,47.65,47.64,47.65,4
20140101|2013-06-20 08:30,20,47.52,47.52,47.4,47.45,51
20140101|2013-06-20 09:00,20,47.41,47.45,47.28,47.38,29
20140101|2013-06-20 09:30,20,47.35,47.42,47.35,47.42,32
20140101|2013-06-20 10:00,20,47.37,47.37,47.22,47.27,54
20140101|2013-06-20 10:30,20,47.29,47.29,47.2,47.25,19
20140101|2013-06-20 11:00,20,47.18,47.21,47.18,47.21,4
20140101|2013-06-20 11:30,20,47.24,47.24,47.24,47.24,4
20140101|2013-06-20 12:00,20,47.23,47.23,47.16,47.16,10
20140101|2013-06-20 12:30,20,47.13,47.16,47.12,47.12,13
20140101|2013-06-20 13:00,20,47.17,47.23,47.09,47.13,48
20140101|2013-06-20 19:00,21,47.14,47.14,47.11,47.13,8
20140101|2013-06-20 19:30,21,47.17,47.17,47.17,47.17,2
20140101|2013-06-20 20:00,21,47.05,47.06,47.05,47.06,2
20140101|2013-06-20 22:00,21,47.17,47.17,46.99,46.99,6
20140101|2013-06-20 22:30,21,46.99,47.06,46.99,47.06,9
20140101|2013-06-21 00:30,21,47.02,47.07,46.99,47.06,7
20140101|2013-06-21 02:00,21,46.84,46.87,46.84,46.87,2
20140101|2013-06-21 02:30,21,47.09,47.16,47.09,47.16,3
20140101|2013-06-21 04:00,21,47.03,47.03,47.02,47.02,5
20140101|2013-06-21 04:30,21,47.02,47.02,46.96,46.96,3
20140101|2013-06-21 05:30,21,47,47,47,47,1
20140101|2013-06-21 06:30,21,47.07,47.07,47.06,47.07,3
20140101|2013-06-21 07:00,21,47.08,47.09,47,47.08,41
20140101|2013-06-21 07:30,21,47.1,47.1,47.04,47.04,6
20140101|2013-06-21 08:30,21,47,47.18,46.88,47.03,96
20140101|2013-06-21 09:00,21,47.07,47.08,46.93,46.93,15
20140101|2013-06-21 09:30,21,46.89,46.9,46.75,46.86,59
20140101|2013-06-21 10:00,21,46.82,46.97,46.82,46.89,30
20140101|2013-06-21 10:30,21,46.86,46.86,46.63,46.63,23
20140101|2013-06-21 11:00,21,46.65,46.69,46.65,46.67,22
20140101|2013-06-21 11:30,21,46.68,46.72,46.65,46.7,28
20140101|2013-06-21 12:00,21,46.7,46.74,46.67,46.73,130
20140101|2013-06-21 12:30,21,46.76,46.76,46.68,46.7,16
20140101|2013-06-21 13:00,21,46.67,46.67,46.53,46.53,271
20140101|2013-06-23 19:00,24,46.32,46.4,46.32,46.35,67
20140101|2013-06-23 19:30,24,46.4,46.47,46.4,46.47,12
20140101|2013-06-23 20:00,24,46.5,46.51,46.5,46.51,3
20140101|2013-06-23 20:30,24,46.45,46.45,46.45,46.45,3
20140101|2013-06-23 21:30,24,46.31,46.33,46.31,46.33,3
20140101|2013-06-23 22:30,24,46.34,46.34,46.34,46.34,1
20140101|2013-06-24 00:30,24,46.29,46.29,46.29,46.29,1
20140101|2013-06-24 01:00,24,46.19,46.19,46.19,46.19,2
20140101|2013-06-24 01:30,24,46.17,46.17,46.17,46.17,1
20140101|2013-06-24 02:00,24,46.13,46.17,46.13,46.14,13
20140101|2013-06-24 02:30,24,46.07,46.08,46.07,46.08,4
20140101|2013-06-24 04:30,24,46.19,46.19,46.19,46.19,1
20140101|2013-06-24 07:00,24,46.13,46.13,46.11,46.11,9
20140101|2013-06-24 07:30,24,46.11,46.11,46.11,46.11,2
20140101|2013-06-24 08:30,24,46.09,46.18,46.05,46.13,131
20140101|2013-06-24 09:00,24,46.14,46.21,46.07,46.19,111
20140101|2013-06-24 09:30,24,46.18,46.18,46.06,46.07,30
20140101|2013-06-24 10:00,24,46.05,46.07,45.97,46.07,101
20140101|2013-06-24 10:30,24,45.94,46,45.93,45.96,55
20140101|2013-06-24 11:00,24,45.97,46.01,45.93,45.95,254
20140101|2013-06-24 11:30,24,45.93,46.05,45.93,46.03,24
20140101|2013-06-24 12:00,24,46.03,46.03,45.96,46.01,40
20140101|2013-06-24 12:30,24,46.01,46.03,45.92,45.93,213
20140101|2013-06-24 13:00,24,45.89,46.24,45.72,46.24,346
20140101|2013-06-24 19:00,25,46.19,46.3,46.14,46.22,47
20140101|2013-06-24 19:30,25,46.21,46.23,46.18,46.23,21
20140101|2013-06-24 20:00,25,46.2,46.2,46.11,46.11,14
20140101|2013-06-24 20:30,25,46.12,46.17,46.12,46.16,8
20140101|2013-06-24 21:00,25,46.16,46.16,46.14,46.14,5
20140101|2013-06-24 21:30,25,46.05,46.05,46.05,46.05,1
20140101|2013-06-24 23:00,25,46,46,46,46,1
20140101|2013-06-25 00:30,25,46.08,46.08,46.07,46.07,2
20140101|2013-06-25 03:30,25,46.33,46.33,46.33,46.33,1
20140101|2013-06-25 04:00,25,46.37,46.4,46.37,46.4,7
20140101|2013-06-25 07:00,25,46.32,46.32,46.29,46.29,6
20140101|2013-06-25 08:30,25,46.2,46.26,46.05,46.06,157
20140101|2013-06-25 09:00,25,46.02,46.05,45.92,45.98,110
20140101|2013-06-25 09:30,25,45.98,45.98,45.85,45.85,101
20140101|2013-06-25 10:00,25,45.85,45.9,45.81,45.81,52
20140101|2013-06-25 10:30,25,45.77,45.83,45.71,45.71,34
20140101|2013-06-25 11:00,25,45.72,45.96,45.72,45.85,46
20140101|2013-06-25 11:30,25,45.82,45.9,45.8,45.82,43
20140101|2013-06-25 12:00,25,45.86,45.97,45.86,45.88,27
20140101|2013-06-25 12:30,25,45.89,45.99,45.88,45.94,51
20140101|2013-06-25 13:00,25,45.96,46.03,45.77,45.77,307
20140101|2013-06-25 19:00,26,45.83,45.83,45.82,45.82,13
20140101|2013-06-25 19:30,26,45.86,45.86,45.86,45.86,1
20140101|2013-06-25 20:00,26,45.78,45.89,45.78,45.89,4
20140101|2013-06-25 21:00,26,45.88,45.88,45.88,45.88,1
20140101|2013-06-25 21:30,26,45.76,45.76,45.69,45.69,39
20140101|2013-06-26 01:00,26,45.54,45.57,45.54,45.57,2
20140101|2013-06-26 05:30,26,45.52,45.52,45.52,45.52,1
20140101|2013-06-26 06:00,26,45.62,45.62,45.62,45.62,2
20140101|2013-06-26 06:30,26,45.58,45.58,45.58,45.58,2
20140101|2013-06-26 08:30,26,45.69,45.94,45.69,45.94,124
20140101|2013-06-26 09:00,26,45.94,45.94,45.86,45.86,68
20140101|2013-06-26 09:30,26,45.82,45.82,45.61,45.63,85
20140101|2013-06-26 10:00,26,45.68,45.68,45.43,45.49,84
20140101|2013-06-26 10:30,26,45.51,45.51,45.31,45.35,19
20140101|2013-06-26 11:00,26,45.44,45.59,45.44,45.55,34
20140101|2013-06-26 11:30,26,45.49,45.49,45.36,45.36,17
20140101|2013-06-26 12:00,26,45.4,45.45,45.4,45.43,33
20140101|2013-06-26 12:30,26,45.42,45.44,45.34,45.34,46
20140101|2013-06-26 13:00,26,45.34,45.41,45.3,45.4,98
20140101|2013-06-26 19:00,27,45.31,45.31,45.29,45.29,4
20140101|2013-06-26 19:30,27,45.3,45.3,45.3,45.3,1
20140101|2013-06-26 20:00,27,45.37,45.37,45.28,45.28,46
20140101|2013-06-26 20:30,27,45.35,45.35,45.35,45.35,2
20140101|2013-06-26 21:30,27,45.48,45.48,45.41,45.41,12
20140101|2013-06-26 22:00,27,45.39,45.42,45.32,45.4,24
20140101|2013-06-27 00:00,27,45.35,45.35,45.35,45.35,1
20140101|2013-06-27 03:00,27,45.58,45.59,45.58,45.59,4
20140101|2013-06-27 04:00,27,45.46,45.46,45.46,45.46,1
20140101|2013-06-27 06:30,27,45.42,45.43,45.41,45.43,4
20140101|2013-06-27 07:30,27,45.47,45.47,45.42,45.42,2
20140101|2013-06-27 08:30,27,45.43,45.44,45.14,45.18,184
20140101|2013-06-27 09:00,27,45.18,45.21,45.1,45.1,83
20140101|2013-06-27 09:30,27,45.13,45.21,45.1,45.12,82
20140101|2013-06-27 10:00,27,45.14,45.16,44.95,45.1,41
20140101|2013-06-27 10:30,27,45.09,45.15,44.97,44.98,18
20140101|2013-06-27 11:00,27,44.98,45.14,44.94,45.09,22
20140101|2013-06-27 11:30,27,45.12,45.14,45.08,45.08,8
20140101|2013-06-27 12:00,27,45.17,45.2,45.17,45.2,11
20140101|2013-06-27 12:30,27,45.25,45.26,45.09,45.09,50
20140101|2013-06-27 13:00,27,45.08,45.15,45.05,45.07,101
20140101|2013-06-27 19:00,28,45.16,45.16,45.16,45.16,1
20140101|2013-06-27 20:00,28,45.12,45.26,45.12,45.25,31
20140101|2013-06-27 20:30,28,45.26,45.3,45.26,45.3,7
20140101|2013-06-27 21:30,28,45.3,45.3,45.29,45.29,6
20140101|2013-06-28 05:00,28,45.15,45.15,45.15,45.15,5
20140101|2013-06-28 06:00,28,45.25,45.25,45.23,45.23,2
20140101|2013-06-28 06:30,28,45.16,45.31,45.16,45.31,2
20140101|2013-06-28 07:00,28,45.28,45.28,45.28,45.28,2
20140101|2013-06-28 08:30,28,45.15,45.19,45.09,45.1,62
20140101|2013-06-28 09:00,28,45.1,45.11,44.96,44.98,108
20140101|2013-06-28 09:30,28,44.94,44.94,44.82,44.85,88
20140101|2013-06-28 10:00,28,44.74,44.82,44.68,44.78,62
20140101|2013-06-28 10:30,28,44.76,44.8,44.65,44.65,67
20140101|2013-06-28 11:00,28,44.65,44.92,44.55,44.77,219
20140101|2013-06-28 11:30,28,44.75,44.75,44.59,44.64,24
20140101|2013-06-28 12:00,28,44.63,44.78,44.59,44.78,43
20140101|2013-06-28 12:30,28,44.8,45.01,44.72,44.87,90
20140101|2013-06-28 13:00,28,44.87,45.2,44.85,45.2,336
20140101|2013-06-30 19:00,1,44.98,45.03,44.98,45.03,37
20140101|2013-07-01 01:00,1,45.58,45.63,45.58,45.63,3
20140101|2013-07-01 01:30,1,45.61,45.61,45.61,45.61,3
20140101|2013-07-01 03:00,1,45.49,45.51,45.49,45.51,15
20140101|2013-07-01 03:30,1,45.49,45.49,45.49,45.49,4
20140101|2013-07-01 05:30,1,45.46,45.48,45.46,45.48,7
20140101|2013-07-01 06:00,1,45.51,45.51,45.51,45.51,1
20140101|2013-07-01 06:30,1,45.5,45.5,45.44,45.44,4
20140101|2013-07-01 07:00,1,45.46,45.58,45.43,45.49,8
20140101|2013-07-01 08:30,1,45.33,45.38,45.33,45.36,96
20140101|2013-07-01 09:00,1,45.33,45.33,45.21,45.21,93
20140101|2013-07-01 09:30,1,45.23,45.24,45.12,45.12,87
20140101|2013-07-01 10:00,1,45.12,45.34,45.1,45.2,193
20140101|2013-07-01 10:30,1,45.3,45.48,45.3,45.48,21
20140101|2013-07-01 11:00,1,45.4,45.49,45.4,45.49,3
20140101|2013-07-01 11:30,1,45.48,45.48,45.48,45.48,2
20140101|2013-07-01 12:00,1,45.54,45.63,45.54,45.6,22
20140101|2013-07-01 12:30,1,45.62,45.62,45.54,45.54,28
20140101|2013-07-01 13:00,1,45.54,45.69,45.54,45.69,192
20140101|2013-07-01 19:00,2,45.66,45.68,45.66,45.68,2
20140101|2013-07-01 20:00,2,45.77,45.77,45.77,45.77,1
20140101|2013-07-01 20:30,2,45.88,45.92,45.85,45.85,4
20140101|2013-07-01 21:00,2,45.77,45.77,45.75,45.77,4
20140101|2013-07-01 22:00,2,45.81,45.81,45.79,45.79,2
20140101|2013-07-02 00:30,2,45.63,45.65,45.63,45.63,10
20140101|2013-07-02 01:00,2,45.66,45.66,45.66,45.66,1
20140101|2013-07-02 02:00,2,45.69,45.69,45.68,45.68,9
20140101|2013-07-02 02:30,2,45.73,45.75,45.73,45.75,2
20140101|2013-07-02 03:00,2,45.68,45.68,45.68,45.68,1
20140101|2013-07-02 03:30,2,45.65,45.65,45.65,45.65,3
20140101|2013-07-02 04:00,2,45.64,45.64,45.6,45.6,17
20140101|2013-07-02 04:30,2,45.67,45.67,45.67,45.67,1
20140101|2013-07-02 05:00,2,45.67,45.7,45.61,45.61,39
20140101|2013-07-02 05:30,2,45.63,45.66,45.6,45.6,15
20140101|2013-07-02 06:30,2,45.48,45.48,45.48,45.48,7
20140101|2013-07-02 07:00,2,45.5,45.5,45.5,45.5,2
20140101|2013-07-02 08:30,2,45.55,45.64,45.49,45.49,264
20140101|2013-07-02 09:00,2,45.49,45.54,45.48,45.49,112
20140101|2013-07-02 09:30,2,45.45,45.48,45.36,45.38,94
20140101|2013-07-02 10:00,2,45.36,45.36,45.3,45.31,43
20140101|2013-07-02 10:30,2,45.33,45.34,45.22,45.22,14
20140101|2013-07-02 11:00,2,45.22,45.37,45.22,45.36,33
20140101|2013-07-02 11:30,2,45.47,45.47,45.31,45.32,10
20140101|2013-07-02 12:00,2,45.37,45.5,45.35,45.48,12
20140101|2013-07-02 12:30,2,45.51,45.58,45.51,45.58,40
20140101|2013-07-02 13:00,2,45.57,45.61,45.52,45.61,208
20140101|2013-07-02 19:00,3,45.58,45.62,45.57,45.57,21
20140101|2013-07-02 20:30,3,45.66,45.66,45.66,45.66,2
20140101|2013-07-03 01:00,3,45.69,45.69,45.69,45.69,1
20140101|2013-07-03 02:00,3,45.7,45.72,45.7,45.72,7
20140101|2013-07-03 04:00,3,45.77,45.84,45.77,45.82,26
20140101|2013-07-03 04:30,3,45.82,45.82,45.82,45.82,1
20140101|2013-07-03 05:30,3,45.86,45.86,45.81,45.81,3
20140101|2013-07-03 06:00,3,45.86,45.86,45.86,45.86,2
20140101|2013-07-03 06:30,3,45.91,46,45.91,45.98,96
20140101|2013-07-03 07:00,3,45.95,45.95,45.95,45.95,1
20140101|2013-07-03 07:30,3,45.97,45.97,45.96,45.96,3
20140101|2013-07-03 08:30,3,45.96,45.97,45.85,45.85,92
20140101|2013-07-03 09:00,3,45.88,45.89,45.83,45.85,41
20140101|2013-07-03 09:30,3,45.85,45.9,45.73,45.79,68
20140101|2013-07-03 10:00,3,45.79,45.83,45.76,45.82,110
20140101|2013-07-03 10:30,3,45.83,45.88,45.78,45.81,17
20140101|2013-07-03 11:00,3,45.81,45.97,45.8,45.97,42
20140101|2013-07-03 11:30,3,45.95,46.02,45.91,45.93,26
20140101|2013-07-05 08:30,5,45.87,46.05,45.84,46.05,214
20140101|2013-07-05 09:00,5,46.12,46.32,46.12,46.15,46
20140101|2013-07-05 09:30,5,46.15,46.19,46.03,46.15,79
20140101|2013-07-05 10:00,5,46.14,46.15,46.1,46.15,20
20140101|2013-07-05 10:30,5,46.09,46.09,45.84,45.86,31
20140101|2013-07-05 11:00,5,45.84,45.84,45.6,45.62,38
20140101|2013-07-05 11:30,5,45.67,45.67,45.58,45.59,34
20140101|2013-07-05 12:00,5,45.62,45.87,45.62,45.86,73
20140101|2013-07-05 12:30,5,45.87,46.05,45.87,46.04,20
20140101|2013-07-05 13:00,5,46.02,46.06,45.98,46,39
20140101|2013-07-07 20:30,8,46.02,46.02,46.02,46.02,1
20140101|2013-07-07 21:30,8,45.99,45.99,45.99,45.99,1
20140101|2013-07-07 22:00,8,45.89,45.89,45.65,45.65,24
20140101|2013-07-07 22:30,8,45.63,45.63,45.63,45.63,1
20140101|2013-07-08 03:30,8,45.83,45.83,45.83,45.83,2
20140101|2013-07-08 04:00,8,45.67,45.67,45.67,45.67,1
20140101|2013-07-08 04:30,8,45.78,45.81,45.71,45.81,23
20140101|2013-07-08 05:00,8,45.82,45.84,45.82,45.84,2
20140101|2013-07-08 06:00,8,45.68,45.68,45.68,45.68,2
20140101|2013-07-08 06:30,8,45.78,45.78,45.7,45.7,6
20140101|2013-07-08 07:00,8,45.78,45.78,45.78,45.78,2
20140101|2013-07-08 07:30,8,45.75,45.75,45.74,45.74,4
20140101|2013-07-08 08:30,8,45.86,46.05,45.86,45.97,110
20140101|2013-07-08 09:00,8,45.94,45.94,45.88,45.88,18
20140101|2013-07-08 09:30,8,45.93,45.93,45.83,45.85,17
20140101|2013-07-08 10:00,8,45.85,45.89,45.81,45.89,123
20140101|2013-07-08 10:30,8,45.88,45.91,45.84,45.85,27
20140101|2013-07-08 11:00,8,45.81,45.89,45.73,45.89,27
20140101|2013-07-08 11:30,8,45.88,45.99,45.86,45.98,24
20140101|2013-07-08 12:00,8,46.02,46.02,45.83,45.86,25
20140101|2013-07-08 12:30,8,45.94,46.05,45.94,46.03,10
20140101|2013-07-08 13:00,8,46,46.05,45.87,45.95,128
20140101|2013-07-08 20:00,9,45.96,46.01,45.94,46.01,3
20140101|2013-07-09 01:00,9,45.99,45.99,45.99,45.99,1
20140101|2013-07-09 01:30,9,45.95,45.95,45.95,45.95,4
20140101|2013-07-09 02:00,9,46.01,46.03,46.01,46.03,2
20140101|2013-07-09 02:30,9,46,46,46,46,2
20140101|2013-07-09 03:00,9,46.09,46.09,46.06,46.06,2
20140101|2013-07-09 03:30,9,46.08,46.08,46.07,46.07,4
20140101|2013-07-09 04:30,9,46.05,46.05,46.02,46.02,4
20140101|2013-07-09 07:30,9,46.11,46.19,46.11,46.16,13
20140101|2013-07-09 08:30,9,45.98,45.98,45.89,45.95,62
20140101|2013-07-09 09:00,9,46.01,46.08,45.92,45.95,183
20140101|2013-07-09 09:30,9,45.94,45.98,45.77,45.77,157
20140101|2013-07-09 10:00,9,45.76,45.76,45.65,45.69,137
20140101|2013-07-09 10:30,9,45.67,45.67,45.53,45.58,135
20140101|2013-07-09 11:00,9,45.56,45.59,45.5,45.59,193
20140101|2013-07-09 11:30,9,45.59,45.77,45.56,45.77,148
20140101|2013-07-09 12:00,9,45.78,46.1,45.78,45.93,220
20140101|2013-07-09 12:30,9,45.93,46.06,45.9,46.04,61
20140101|2013-07-09 13:00,9,46.04,46.19,45.94,45.96,126
20140101|2013-07-09 19:00,10,46.03,46.1,46.03,46.1,2
20140101|2013-07-09 20:00,10,45.96,45.96,45.88,45.88,4
20140101|2013-07-09 21:30,10,45.87,45.87,45.87,45.87,1
20140101|2013-07-09 22:00,10,45.87,45.87,45.87,45.87,2
20140101|2013-07-10 01:00,10,45.89,45.89,45.89,45.89,1
20140101|2013-07-10 01:30,10,45.9,45.93,45.9,45.93,3
20140101|2013-07-10 02:00,10,45.93,45.93,45.92,45.92,5
20140101|2013-07-10 02:30,10,45.92,45.92,45.92,45.92,1
20140101|2013-07-10 03:00,10,45.86,45.88,45.86,45.88,3
20140101|2013-07-10 04:00,10,46,46.01,46,46.01,3
20140101|2013-07-10 04:30,10,45.95,45.95,45.88,45.89,7
20140101|2013-07-10 05:30,10,45.86,45.86,45.86,45.86,1
20140101|2013-07-10 06:00,10,45.93,45.93,45.93,45.93,2
20140101|2013-07-10 08:30,10,45.89,45.97,45.89,45.97,57
20140101|2013-07-10 09:00,10,45.83,45.9,45.83,45.87,17
20140101|2013-07-10 09:30,10,45.89,45.94,45.8,45.93,77
20140101|2013-07-10 10:00,10,45.92,46.04,45.9,46.04,98
20140101|2013-07-10 10:30,10,46.01,46.14,45.99,46.14,104
20140101|2013-07-10 11:00,10,46.16,46.27,46.13,46.19,83
20140101|2013-07-10 11:30,10,46.2,46.26,46.16,46.26,84
20140101|2013-07-10 12:00,10,46.26,46.26,46.21,46.24,23
20140101|2013-07-10 12:30,10,46.21,46.22,46.08,46.08,100
20140101|2013-07-10 13:00,10,46.11,46.24,46.04,46.21,65
20140101|2013-07-10 19:00,11,46.04,46.04,46.02,46.02,3
20140101|2013-07-10 23:00,11,46.17,46.17,46.17,46.17,1
20140101|2013-07-11 02:30,11,46.39,46.39,46.39,46.39,14
20140101|2013-07-11 03:30,11,46.37,46.37,46.37,46.37,14
20140101|2013-07-11 04:30,11,46.3,46.3,46.3,46.3,15
20140101|2013-07-11 06:30,11,46.27,46.33,46.26,46.33,8
20140101|2013-07-11 07:00,11,46.39,46.39,46.39,46.39,1
20140101|2013-07-11 08:30,11,46.12,46.36,46.12,46.36,25
20140101|2013-07-11 09:00,11,46.35,46.39,46.31,46.38,91
20140101|2013-07-11 09:30,11,46.36,46.49,46.34,46.44,59
20140101|2013-07-11 10:00,11,46.44,46.53,46.37,46.37,36
20140101|2013-07-11 10:30,11,46.38,46.53,46.38,46.53,51
20140101|2013-07-11 11:00,11,46.47,46.47,45.87,45.92,94
20140101|2013-07-11 11:30,11,45.86,45.92,45.8,45.83,55
20140101|2013-07-11 12:00,11,45.87,45.93,45.87,45.88,36
20140101|2013-07-11 12:30,11,45.81,45.81,45.69,45.69,9
20140101|2013-07-11 13:00,11,45.71,45.79,45.69,45.78,163
20140101|2013-07-12 03:30,12,45.79,45.79,45.79,45.79,2
20140101|2013-07-12 04:00,12,45.75,45.75,45.75,45.75,14
20140101|2013-07-12 05:00,12,45.64,45.64,45.58,45.58,14
20140101|2013-07-12 05:30,12,45.64,45.64,45.64,45.64,1
20140101|2013-07-12 06:00,12,45.65,45.65,45.65,45.65,1
20140101|2013-07-12 07:30,12,45.54,45.54,45.52,45.52,6
20140101|2013-07-12 08:30,12,45.58,45.63,45.51,45.63,189
20140101|2013-07-12 09:00,12,45.58,45.75,45.46,45.59,134
20140101|2013-07-12 09:30,12,45.57,45.69,45.55,45.67,194
20140101|2013-07-12 10:00,12,45.66,45.68,45.58,45.58,201
20140101|2013-07-12 10:30,12,45.62,45.72,45.62,45.68,24
20140101|2013-07-12 11:00,12,45.67,45.77,45.67,45.73,256
20140101|2013-07-12 11:30,12,45.75,45.76,45.7,45.7,116
20140101|2013-07-12 12:00,12,45.72,45.8,45.7,45.76,123
20140101|2013-07-12 12:30,12,45.81,45.89,45.79,45.86,21
20140101|2013-07-12 13:00,12,45.84,45.88,45.76,45.86,116
20140101|2013-07-14 19:30,15,45.77,45.77,45.77,45.77,1
20140101|2013-07-14 20:00,15,45.75,45.75,45.52,45.55,11
20140101|2013-07-14 22:00,15,45.49,45.49,45.49,45.49,1
20140101|2013-07-15 01:00,15,45.31,45.32,45.3,45.32,5
20140101|2013-07-15 02:00,15,45.37,45.37,45.37,45.37,6
20140101|2013-07-15 02:30,15,45.34,45.34,45.32,45.34,10
20140101|2013-07-15 03:00,15,45.33,45.33,45.33,45.33,6
20140101|2013-07-15 04:00,15,45.24,45.28,45.24,45.25,8
20140101|2013-07-15 05:30,15,45.41,45.41,45.41,45.41,1
20140101|2013-07-15 06:00,15,45.38,45.38,45.38,45.38,2
20140101|2013-07-15 06:30,15,45.42,45.44,45.42,45.43,8
20140101|2013-07-15 07:00,15,45.48,45.49,45.45,45.49,24
20140101|2013-07-15 07:30,15,45.49,45.49,45.48,45.48,23
20140101|2013-07-15 08:30,15,45.33,45.33,45.28,45.3,12
20140101|2013-07-15 09:00,15,45.36,45.53,45.36,45.46,42
20140101|2013-07-15 09:30,15,45.47,45.81,45.47,45.79,85
20140101|2013-07-15 10:00,15,45.79,45.79,45.71,45.72,47
20140101|2013-07-15 10:30,15,45.64,45.69,45.52,45.52,24
20140101|2013-07-15 11:00,15,45.63,45.63,45.5,45.56,86
20140101|2013-07-15 11:30,15,45.54,45.54,45.3,45.35,55
20140101|2013-07-15 12:00,15,45.36,45.43,45.36,45.43,30
20140101|2013-07-15 12:30,15,45.43,45.43,45.33,45.33,27
20140101|2013-07-15 13:00,15,45.3,45.46,45.27,45.36,120
20140101|2013-07-15 19:00,16,45.6,45.64,45.6,45.64,3
20140101|2013-07-15 20:30,16,45.47,45.47,45.43,45.43,7
20140101|2013-07-15 22:00,16,45.36,45.36,45.36,45.36,1
20140101|2013-07-15 22:30,16,45.39,45.39,45.39,45.39,9
20140101|2013-07-16 01:30,16,45.42,45.44,45.42,45.44,2
20140101|2013-07-16 03:30,16,45.45,45.45,45.45,45.45,2
20140101|2013-07-16 04:00,16,45.49,45.49,45.49,45.49,7
20140101|2013-07-16 04:30,16,45.54,45.59,45.54,45.59,7
20140101|2013-07-16 05:00,16,45.5,45.5,45.49,45.49,12
20140101|2013-07-16 05:30,16,45.49,45.6,45.42,45.47,35
20140101|2013-07-16 06:00,16,45.48,45.5,45.44,45.44,8
20140101|2013-07-16 06:30,16,45.56,45.63,45.52,45.63,17
20140101|2013-07-16 07:00,16,45.73,45.73,45.7,45.7,3
20140101|2013-07-16 07:30,16,45.62,45.62,45.62,45.62,4
20140101|2013-07-16 08:30,16,45.68,45.69,45.55,45.63,45
20140101|2013-07-16 09:00,16,45.63,45.69,45.6,45.67,79
20140101|2013-07-16 09:30,16,45.68,45.72,45.52,45.7,130
20140101|2013-07-16 10:00,16,45.72,45.76,45.68,45.68,48
20140101|2013-07-16 10:30,16,45.67,45.71,45.65,45.69,35
20140101|2013-07-16 11:00,16,45.68,45.68,45.44,45.45,55
20140101|2013-07-16 11:30,16,45.47,45.54,45.41,45.42,41
20140101|2013-07-16 12:00,16,45.44,45.46,45.44,45.46,6
20140101|2013-07-16 12:30,16,45.34,45.36,45.33,45.33,7
20140101|2013-07-16 13:00,16,45.38,45.43,45.33,45.4,61
20140101|2013-07-17 03:30,17,45.51,45.51,45.43,45.43,10
20140101|2013-07-17 04:30,17,45.36,45.36,45.36,45.36,1
20140101|2013-07-17 05:30,17,45.41,45.48,45.41,45.48,2
20140101|2013-07-17 06:00,17,45.49,45.49,45.45,45.45,45
20140101|2013-07-17 06:30,17,45.45,45.48,45.45,45.46,141
20140101|2013-07-17 07:00,17,45.48,45.48,45.39,45.4,35
20140101|2013-07-17 08:30,17,45.4,45.4,45.33,45.33,52
20140101|2013-07-17 09:00,17,45.4,45.45,45.39,45.4,32
20140101|2013-07-17 09:30,17,45.43,45.52,45.37,45.38,31
20140101|2013-07-17 10:00,17,45.39,45.39,45.29,45.29,41
20140101|2013-07-17 10:30,17,45.3,45.49,45.3,45.35,65
20140101|2013-07-17 11:00,17,45.36,45.44,45.3,45.3,54
20140101|2013-07-17 11:30,17,45.29,45.42,45.28,45.38,45
20140101|2013-07-17 12:00,17,45.41,45.57,45.4,45.55,20
20140101|2013-07-17 12:30,17,45.54,45.68,45.52,45.62,51
20140101|2013-07-17 13:00,17,45.64,45.65,45.5,45.51,66
20140101|2013-07-17 19:00,18,45.48,45.48,45.25,45.25,5
20140101|2013-07-17 19:30,18,45.26,45.34,45.26,45.33,15
20140101|2013-07-17 20:00,18,45.41,45.41,45.39,45.39,5
20140101|2013-07-17 21:30,18,45.4,45.4,45.4,45.4,2
20140101|2013-07-17 22:00,18,45.43,45.55,45.43,45.55,3
20140101|2013-07-18 01:30,18,45.69,45.73,45.69,45.72,5
20140101|2013-07-18 02:00,18,45.7,45.7,45.66,45.67,8
20140101|2013-07-18 02:30,18,45.69,45.74,45.69,45.73,7
20140101|2013-07-18 03:00,18,45.67,45.67,45.67,45.67,1
20140101|2013-07-18 03:30,18,45.72,45.72,45.69,45.71,22
20140101|2013-07-18 04:00,18,45.72,45.72,45.7,45.7,11
20140101|2013-07-18 04:30,18,45.69,45.69,45.69,45.69,1
20140101|2013-07-18 05:00,18,45.68,45.69,45.68,45.69,5
20140101|2013-07-18 06:30,18,45.68,45.68,45.68,45.68,1
20140101|2013-07-18 07:30,18,45.72,45.72,45.72,45.72,2
20140101|2013-07-18 08:30,18,45.67,45.67,45.53,45.57,42
20140101|2013-07-18 09:00,18,45.6,45.6,45.58,45.58,6
20140101|2013-07-18 09:30,18,45.5,45.55,45.49,45.54,32
20140101|2013-07-18 10:00,18,45.59,45.66,45.53,45.53,207
20140101|2013-07-18 10:30,18,45.53,45.63,45.51,45.51,322
20140101|2013-07-18 11:00,18,45.48,45.57,45.47,45.55,133
20140101|2013-07-18 11:30,18,45.55,45.55,45.48,45.51,74
20140101|2013-07-18 12:00,18,45.44,45.45,45.32,45.33,63
20140101|2013-07-18 12:30,18,45.32,45.32,45.17,45.25,93
20140101|2013-07-18 13:00,18,45.27,45.55,45.27,45.53,160
20140101|2013-07-18 19:00,19,45.61,45.61,45.61,45.61,1
20140101|2013-07-18 19:30,19,45.59,45.59,45.59,45.59,1
20140101|2013-07-18 20:00,19,45.65,45.65,45.6,45.6,12
20140101|2013-07-18 21:30,19,45.48,45.48,45.46,45.46,4
20140101|2013-07-19 00:30,19,45.53,45.53,45.53,45.53,1
20140101|2013-07-19 01:30,19,45.57,45.57,45.57,45.57,1
20140101|2013-07-19 02:00,19,45.49,45.49,45.49,45.49,2
20140101|2013-07-19 02:30,19,45.49,45.49,45.49,45.49,1
20140101|2013-07-19 03:30,19,45.54,45.54,45.54,45.54,2
20140101|2013-07-19 05:30,19,45.46,45.46,45.46,45.46,1
20140101|2013-07-19 06:30,19,45.58,45.58,45.58,45.58,1
20140101|2013-07-19 08:30,19,45.58,45.59,45.48,45.52,36
20140101|2013-07-19 09:00,19,45.51,45.59,45.48,45.48,252
20140101|2013-07-19 09:30,19,45.5,45.57,45.48,45.52,56
20140101|2013-07-19 10:00,19,45.52,45.64,45.52,45.63,30
20140101|2013-07-19 10:30,19,45.62,45.63,45.45,45.49,47
20140101|2013-07-19 11:00,19,45.52,45.52,45.39,45.45,39
20140101|2013-07-19 11:30,19,45.43,45.43,45.27,45.28,60
20140101|2013-07-19 12:00,19,45.27,45.47,45.27,45.47,72
20140101|2013-07-19 12:30,19,45.48,45.48,45.42,45.42,18
20140101|2013-07-19 13:00,19,45.39,45.42,45.36,45.39,49
20140101|2013-07-21 19:00,22,45.24,45.43,45.24,45.43,3
20140101|2013-07-21 20:00,22,45.39,45.43,45.39,45.43,2
20140101|2013-07-21 21:00,22,45.4,45.44,45.4,45.44,3
20140101|2013-07-21 21:30,22,45.46,45.46,45.41,45.41,11
20140101|2013-07-21 22:00,22,45.43,45.44,45.41,45.44,15
20140101|2013-07-22 03:30,22,45.65,45.75,45.62,45.62,16
20140101|2013-07-22 04:00,22,45.69,45.69,45.69,45.69,2
20140101|2013-07-22 05:30,22,45.65,45.65,45.63,45.63,5
20140101|2013-07-22 06:00,22,45.65,45.65,45.65,45.65,2
20140101|2013-07-22 07:00,22,45.62,45.62,45.61,45.61,8
20140101|2013-07-22 08:30,22,45.51,45.52,45.42,45.44,36
20140101|2013-07-22 09:00,22,45.43,45.5,45.41,45.46,18
20140101|2013-07-22 09:30,22,45.46,45.68,45.42,45.42,78
20140101|2013-07-22 10:00,22,45.41,45.41,45.23,45.38,102
20140101|2013-07-22 10:30,22,45.32,45.34,45.25,45.26,17
20140101|2013-07-22 11:00,22,45.24,45.56,45.23,45.56,44
20140101|2013-07-22 11:30,22,45.56,45.64,45.56,45.64,72
20140101|2013-07-22 12:00,22,45.64,45.65,45.54,45.54,26
20140101|2013-07-22 12:30,22,45.47,45.55,45.43,45.46,12
20140101|2013-07-22 13:00,22,45.45,45.49,45.36,45.46,100
20140101|2013-07-22 19:00,23,45.34,45.34,45.34,45.34,2
20140101|2013-07-22 19:30,23,45.28,45.37,45.28,45.37,11
20140101|2013-07-22 20:00,23,45.34,45.56,45.31,45.46,38
20140101|2013-07-22 20:30,23,45.46,45.48,45.44,45.46,12
20140101|2013-07-22 21:30,23,45.51,45.51,45.48,45.48,3
20140101|2013-07-22 22:00,23,45.48,45.61,45.48,45.61,48
20140101|2013-07-22 22:30,23,45.57,45.58,45.56,45.56,9
20140101|2013-07-22 23:00,23,45.54,45.59,45.54,45.58,4
20140101|2013-07-23 00:00,23,45.61,45.61,45.59,45.59,2
20140101|2013-07-23 01:00,23,45.48,45.49,45.46,45.49,8
20140101|2013-07-23 01:30,23,45.49,45.54,45.49,45.54,7
20140101|2013-07-23 02:30,23,45.55,45.57,45.46,45.54,72
20140101|2013-07-23 03:00,23,45.53,45.53,45.4,45.4,50
20140101|2013-07-23 03:30,23,45.3,45.33,45.3,45.33,11
20140101|2013-07-23 04:00,23,45.2,45.2,45.2,45.2,1
20140101|2013-07-23 04:30,23,45.23,45.25,45.23,45.25,4
20140101|2013-07-23 05:00,23,45.28,45.28,45.28,45.28,1
20140101|2013-07-23 05:30,23,45.25,45.27,45.25,45.27,4
20140101|2013-07-23 06:00,23,45.29,45.29,45.29,45.29,2
20140101|2013-07-23 06:30,23,45.27,45.27,45.25,45.25,23
20140101|2013-07-23 07:00,23,45.3,45.3,45.29,45.29,2
20140101|2013-07-23 07:30,23,45.27,45.27,45.27,45.27,1
20140101|2013-07-23 08:30,23,45.27,45.27,45.05,45.13,106
20140101|2013-07-23 09:00,23,45.17,45.17,44.96,45.04,306
20140101|2013-07-23 09:30,23,45.03,45.06,44.86,45,153
20140101|2013-07-23 10:00,23,44.99,45.02,44.96,44.99,27
20140101|2013-07-23 10:30,23,44.99,44.99,44.96,44.97,17
20140101|2013-07-23 11:00,23,44.97,44.97,44.8,44.83,75
20140101|2013-07-23 11:30,23,44.82,44.87,44.75,44.83,77
20140101|2013-07-23 12:00,23,44.83,44.9,44.77,44.79,29
20140101|2013-07-23 12:30,23,44.81,44.87,44.77,44.84,20
20140101|2013-07-23 13:00,23,44.85,44.85,44.74,44.81,128
20140101|2013-07-23 19:30,24,44.93,44.95,44.92,44.92,16
20140101|2013-07-23 20:00,24,44.98,45,44.96,45,10
20140101|2013-07-23 21:30,24,45.03,45.03,45.03,45.03,1
20140101|2013-07-24 03:30,24,44.87,44.87,44.87,44.87,1
20140101|2013-07-24 04:00,24,44.88,44.88,44.88,44.88,1
20140101|2013-07-24 05:00,24,44.73,44.73,44.73,44.73,2
20140101|2013-07-24 06:00,24,44.76,44.76,44.76,44.76,1
20140101|2013-07-24 06:30,24,44.7,44.7,44.7,44.7,1
20140101|2013-07-24 07:00,24,44.71,44.71,44.68,44.68,5
20140101|2013-07-24 07:30,24,44.66,44.66,44.61,44.61,2
20140101|2013-07-24 08:30,24,44.57,44.8,44.51,44.52,128
20140101|2013-07-24 09:00,24,44.5,44.51,44.19,44.29,144
20140101|2013-07-24 09:30,24,44.31,44.34,44.09,44.13,108
20140101|2013-07-24 10:00,24,44.13,44.25,44.07,44.2,222
20140101|2013-07-24 10:30,24,44.26,44.4,44.26,44.33,113
20140101|2013-07-24 11:00,24,44.35,44.38,44.26,44.26,32
20140101|2013-07-24 11:30,24,44.25,44.32,44.22,44.22,25
20140101|2013-07-24 12:00,24,44.24,44.31,44.22,44.22,38
20140101|2013-07-24 12:30,24,44.2,44.26,44.07,44.11,28
20140101|2013-07-24 13:00,24,44.1,44.35,44.1,44.23,232
20140101|2013-07-24 19:00,25,44.26,44.26,44.13,44.21,20
20140101|2013-07-24 19:30,25,44.24,44.25,44.24,44.25,3
20140101|2013-07-24 20:00,25,44.48,44.48,44.43,44.46,8
20140101|2013-07-24 20:30,25,44.33,44.33,44.33,44.33,1
20140101|2013-07-24 23:00,25,44.22,44.22,44.22,44.22,1
20140101|2013-07-25 02:00,25,44.09,44.09,44.09,44.09,1
20140101|2013-07-25 02:30,25,44.09,44.12,44.07,44.12,7
20140101|2013-07-25 03:00,25,44.12,44.13,44.12,44.12,6
20140101|2013-07-25 03:30,25,44.13,44.13,44.08,44.08,5
20140101|2013-07-25 04:00,25,44.11,44.13,44.11,44.13,4
20140101|2013-07-25 04:30,25,44,44,43.9,43.9,22
20140101|2013-07-25 05:00,25,43.85,43.85,43.84,43.84,4
20140101|2013-07-25 05:30,25,43.69,43.69,43.69,43.69,1
20140101|2013-07-25 06:30,25,43.77,43.77,43.67,43.74,11
20140101|2013-07-25 07:00,25,43.68,43.69,43.68,43.68,6
20140101|2013-07-25 07:30,25,43.75,43.78,43.75,43.78,6
20140101|2013-07-25 08:30,25,43.86,43.95,43.75,43.93,156
20140101|2013-07-25 09:00,25,43.86,43.87,43.8,43.8,46
20140101|2013-07-25 09:30,25,43.82,44.03,43.79,44.03,152
20140101|2013-07-25 10:00,25,44.02,44.04,43.93,44.04,40
20140101|2013-07-25 10:30,25,44.04,44.04,43.83,43.88,31
20140101|2013-07-25 11:00,25,43.89,43.98,43.84,43.98,153
20140101|2013-07-25 11:30,25,43.97,44.12,43.97,44.12,93
20140101|2013-07-25 12:00,25,44.07,44.1,44.02,44.04,97
20140101|2013-07-25 12:30,25,44.04,44.11,44.02,44.02,96
20140101|2013-07-25 13:00,25,44.02,44.07,43.97,43.97,59
20140101|2013-07-25 19:00,26,44.06,44.06,43.98,44.01,16
20140101|2013-07-25 19:30,26,43.92,44.02,43.92,44.02,34
20140101|2013-07-25 20:00,26,44.09,44.09,44.02,44.02,6
20140101|2013-07-25 21:00,26,43.78,43.81,43.78,43.81,2
20140101|2013-07-25 21:30,26,43.73,43.73,43.6,43.63,16
20140101|2013-07-25 23:00,26,43.74,43.74,43.74,43.74,1
20140101|2013-07-26 01:00,26,43.72,43.72,43.59,43.59,9
20140101|2013-07-26 01:30,26,43.53,43.63,43.53,43.63,2
20140101|2013-07-26 02:00,26,43.59,43.59,43.59,43.59,1
20140101|2013-07-26 03:30,26,43.75,43.75,43.66,43.66,18
20140101|2013-07-26 04:00,26,43.66,43.75,43.58,43.75,18
20140101|2013-07-26 04:30,26,43.8,43.84,43.72,43.76,17
20140101|2013-07-26 05:00,26,43.78,43.78,43.65,43.65,39
20140101|2013-07-26 05:30,26,43.63,43.69,43.56,43.69,25
20140101|2013-07-26 06:00,26,43.68,43.75,43.68,43.68,28
20140101|2013-07-26 06:30,26,43.68,43.73,43.67,43.71,9
20140101|2013-07-26 07:00,26,43.64,43.7,43.56,43.7,62
20140101|2013-07-26 07:30,26,43.75,43.75,43.75,43.75,1
20140101|2013-07-26 08:30,26,43.8,43.8,43.67,43.7,43
20140101|2013-07-26 09:00,26,43.76,43.93,43.76,43.89,41
20140101|2013-07-26 09:30,26,43.86,43.92,43.82,43.82,208
20140101|2013-07-26 10:00,26,43.85,43.91,43.81,43.88,41
20140101|2013-07-26 10:30,26,43.85,43.85,43.78,43.85,30
20140101|2013-07-26 11:00,26,43.85,43.9,43.73,43.73,16
20140101|2013-07-26 11:30,26,43.79,43.83,43.78,43.82,28
20140101|2013-07-26 12:00,26,43.71,43.88,43.71,43.88,8
20140101|2013-07-26 12:30,26,43.74,43.79,43.73,43.74,35
20140101|2013-07-26 13:00,26,43.74,43.94,43.71,43.91,156
20140101|2013-07-28 19:00,29,43.84,43.84,43.82,43.82,5
20140101|2013-07-28 19:30,29,43.79,43.79,43.79,43.79,26
20140101|2013-07-28 20:00,29,43.74,43.74,43.64,43.64,30
20140101|2013-07-28 20:30,29,43.65,43.67,43.65,43.66,5
20140101|2013-07-28 21:00,29,43.62,43.62,43.6,43.6,2
20140101|2013-07-29 03:00,29,43.68,43.68,43.68,43.68,1
20140101|2013-07-29 03:30,29,43.67,43.67,43.67,43.67,2
20140101|2013-07-29 04:00,29,43.65,43.66,43.62,43.62,4
20140101|2013-07-29 04:30,29,43.6,43.63,43.5,43.5,14
20140101|2013-07-29 05:00,29,43.51,43.56,43.46,43.52,25
20140101|2013-07-29 05:30,29,43.57,43.6,43.57,43.57,16
20140101|2013-07-29 06:30,29,43.64,43.64,43.63,43.63,3
20140101|2013-07-29 07:00,29,43.66,43.68,43.66,43.68,3
20140101|2013-07-29 07:30,29,43.63,43.63,43.63,43.63,1
20140101|2013-07-29 08:30,29,43.66,43.69,43.43,43.44,81
20140101|2013-07-29 09:00,29,43.41,43.45,43.28,43.43,95
20140101|2013-07-29 09:30,29,43.42,43.42,43.2,43.22,76
20140101|2013-07-29 10:00,29,43.24,43.24,43.07,43.07,43
20140101|2013-07-29 10:30,29,43.11,43.11,42.87,42.96,35
20140101|2013-07-29 11:00,29,42.94,43.06,42.94,43,152
20140101|2013-07-29 11:30,29,43.03,43.06,42.89,42.9,89
20140101|2013-07-29 12:00,29,42.92,43.03,42.85,43.03,44
20140101|2013-07-29 12:30,29,42.93,42.99,42.83,42.93,51
20140101|2013-07-29 13:00,29,42.9,43.09,42.88,42.97,254
20140101|2013-07-29 19:00,30,43,43.08,42.93,43.02,84
20140101|2013-07-29 20:00,30,42.96,42.96,42.88,42.88,28
20140101|2013-07-29 20:30,30,42.85,42.85,42.85,42.85,1
20140101|2013-07-29 21:30,30,42.84,42.84,42.84,42.84,3
20140101|2013-07-29 22:00,30,42.87,42.87,42.87,42.87,2
20140101|2013-07-29 22:30,30,42.97,42.97,42.97,42.97,1
20140101|2013-07-30 03:00,30,43.29,43.29,43.29,43.29,2
20140101|2013-07-30 03:30,30,43.19,43.19,43.12,43.12,183
20140101|2013-07-30 04:00,30,43.14,43.2,43.14,43.2,13
20140101|2013-07-30 04:30,30,43.2,43.2,43.1,43.11,194
20140101|2013-07-30 06:00,30,43.1,43.1,43.08,43.08,30
20140101|2013-07-30 06:30,30,43.08,43.09,43.05,43.09,133
20140101|2013-07-30 07:00,30,43.09,43.1,43.08,43.1,39
20140101|2013-07-30 07:30,30,43.1,43.16,43.1,43.12,36
20140101|2013-07-30 08:30,30,43.1,43.14,43.04,43.04,83
20140101|2013-07-30 09:00,30,43.06,43.06,43,43.05,83
20140101|2013-07-30 09:30,30,43.06,43.12,42.98,43.11,40
20140101|2013-07-30 10:00,30,43.13,43.13,43.04,43.08,18
20140101|2013-07-30 10:30,30,43.07,43.24,43.07,43.19,60
20140101|2013-07-30 11:00,30,43.2,43.24,43.07,43.14,55
20140101|2013-07-30 11:30,30,43.13,43.13,43.03,43.03,36
20140101|2013-07-30 12:00,30,43,43.03,42.94,42.95,25
20140101|2013-07-30 12:30,30,42.9,42.93,42.8,42.81,59
20140101|2013-07-30 13:00,30,42.82,42.88,42.8,42.81,65
20140101|2013-07-30 19:00,31,42.8,42.84,42.79,42.79,30
20140101|2013-07-30 19:30,31,42.8,42.82,42.78,42.79,50
20140101|2013-07-30 20:00,31,42.82,43.09,42.81,43.09,85
20140101|2013-07-30 20:30,31,43.14,43.15,43.14,43.15,2
20140101|2013-07-30 23:00,31,43.19,43.19,43.19,43.19,2
20140101|2013-07-31 01:30,31,43.19,43.25,43.19,43.25,14
20140101|2013-07-31 02:30,31,43.17,43.17,43.17,43.17,2
20140101|2013-07-31 03:00,31,43.18,43.18,43.18,43.18,2
20140101|2013-07-31 03:30,31,43.18,43.27,43.16,43.16,19
20140101|2013-07-31 05:00,31,43.14,43.14,43.11,43.12,61
20140101|2013-07-31 05:30,31,43.12,43.12,43.12,43.12,38
20140101|2013-07-31 06:00,31,43.1,43.1,43.1,43.1,5
20140101|2013-07-31 06:30,31,43.08,43.09,43.08,43.09,44
20140101|2013-07-31 07:00,31,43.04,43.05,43.03,43.04,45
20140101|2013-07-31 07:30,31,43.13,43.16,43.13,43.16,6
20140101|2013-07-31 08:30,31,43.11,43.11,42.91,43.07,62
20140101|2013-07-31 09:00,31,43.09,43.09,42.93,42.95,82
20140101|2013-07-31 09:30,31,42.97,43.02,42.95,42.98,71
20140101|2013-07-31 10:00,31,42.98,43.01,42.87,42.87,31
20140101|2013-07-31 10:30,31,42.88,43.03,42.87,42.87,135
20140101|2013-07-31 11:00,31,42.88,42.88,42.81,42.81,77
20140101|2013-07-31 11:30,31,42.86,42.87,42.83,42.83,25
20140101|2013-07-31 12:00,31,42.84,42.84,42.83,42.83,6
20140101|2013-07-31 12:30,31,42.87,42.94,42.87,42.9,49
20140101|2013-07-31 13:00,31,42.88,42.89,42.78,42.84,233
20140101|2013-07-31 19:00,1,42.82,42.83,42.78,42.83,101
20140101|2013-07-31 19:30,1,42.82,42.84,42.8,42.84,40
20140101|2013-07-31 20:00,1,42.86,42.86,42.86,42.86,5
20140101|2013-07-31 23:30,1,42.94,42.94,42.94,42.94,1
20140101|2013-08-01 02:00,1,43,43,42.99,42.99,2
20140101|2013-08-01 04:00,1,42.98,42.98,42.98,42.98,1
20140101|2013-08-01 04:30,1,42.87,42.94,42.87,42.94,8
20140101|2013-08-01 05:00,1,42.93,42.99,42.93,42.94,15
20140101|2013-08-01 05:30,1,42.94,43.08,42.94,43.07,13
20140101|2013-08-01 06:00,1,43.15,43.33,43.15,43.28,29
20140101|2013-08-01 06:30,1,43.27,43.37,43.27,43.37,59
20140101|2013-08-01 07:00,1,43.39,43.39,43.33,43.33,3
20140101|2013-08-01 07:30,1,43.2,43.23,43.08,43.22,32
20140101|2013-08-01 08:30,1,43.22,43.37,43.2,43.29,177
20140101|2013-08-01 09:00,1,43.29,43.35,43.04,43.04,147
20140101|2013-08-01 09:30,1,43.02,43.11,42.98,43.03,116
20140101|2013-08-01 10:00,1,42.99,43,42.94,42.98,75
20140101|2013-08-01 10:30,1,43.01,43.22,43.01,43.21,43
20140101|2013-08-01 11:00,1,43.19,43.19,43.07,43.07,25
20140101|2013-08-01 11:30,1,43.07,43.11,43.07,43.1,21
20140101|2013-08-01 12:00,1,43.09,43.14,43.09,43.14,19
20140101|2013-08-01 12:30,1,43.11,43.11,43.06,43.07,25
20140101|2013-08-01 13:00,1,43.1,43.1,43.02,43.07,86
20140101|2013-08-01 19:00,2,43.13,43.13,43.05,43.07,16
20140101|2013-08-01 19:30,2,43.07,43.07,43.04,43.06,7
20140101|2013-08-01 20:00,2,43.06,43.08,43.05,43.05,39
20140101|2013-08-01 20:30,2,43.06,43.06,43.06,43.06,8
20140101|2013-08-01 21:00,2,43.05,43.06,43.02,43.05,59
20140101|2013-08-01 21:30,2,43.09,43.09,43.09,43.09,2
20140101|2013-08-02 01:00,2,43.32,43.32,43.32,43.32,1
20140101|2013-08-02 01:30,2,43.24,43.24,43.24,43.24,1
20140101|2013-08-02 02:30,2,43.24,43.25,43.21,43.25,7
20140101|2013-08-02 04:00,2,43.1,43.13,43.08,43.08,3
20140101|2013-08-02 05:00,2,43.09,43.11,43.09,43.11,2
20140101|2013-08-02 05:30,2,43.16,43.16,43.16,43.16,1
20140101|2013-08-02 06:00,2,43.13,43.13,43.09,43.09,4
20140101|2013-08-02 06:30,2,43.14,43.22,43.14,43.19,12
20140101|2013-08-02 07:00,2,43.22,43.22,43.14,43.14,4
20140101|2013-08-02 07:30,2,43.19,43.25,43.18,43.18,16
20140101|2013-08-02 08:30,2,43.23,43.38,43.05,43.11,141
20140101|2013-08-02 09:00,2,43.18,43.24,43.14,43.22,67
20140101|2013-08-02 09:30,2,43.22,43.32,43.16,43.32,79
20140101|2013-08-02 10:00,2,43.28,43.29,43.18,43.19,134
20140101|2013-08-02 10:30,2,43.21,43.25,43.01,43.04,70
20140101|2013-08-02 11:00,2,43.06,43.08,42.87,42.87,32
20140101|2013-08-02 11:30,2,42.87,42.9,42.85,42.86,54
20140101|2013-08-02 12:00,2,42.86,42.9,42.86,42.9,32
20140101|2013-08-02 12:30,2,42.81,42.82,42.62,42.66,96
20140101|2013-08-02 13:00,2,42.74,42.99,42.68,42.96,112
20140101|2013-08-04 19:00,5,42.92,42.92,42.77,42.83,22
20140101|2013-08-04 19:30,5,42.85,42.87,42.83,42.87,6
20140101|2013-08-04 20:00,5,42.87,42.87,42.87,42.87,1
20140101|2013-08-04 20:30,5,43,43,43,43,1
20140101|2013-08-04 21:00,5,43.01,43.01,43.01,43.01,1
20140101|2013-08-04 21:30,5,42.9,42.9,42.9,42.9,1
20140101|2013-08-04 22:30,5,42.89,42.89,42.89,42.89,2
20140101|2013-08-05 00:30,5,42.91,42.91,42.91,42.91,4
20140101|2013-08-05 01:30,5,42.98,42.98,42.97,42.97,3
20140101|2013-08-05 02:00,5,42.97,42.97,42.95,42.95,11
20140101|2013-08-05 02:30,5,42.96,42.96,42.95,42.95,2
20140101|2013-08-05 03:00,5,42.93,42.96,42.93,42.96,5
20140101|2013-08-05 03:30,5,42.92,42.92,42.91,42.91,2
20140101|2013-08-05 05:00,5,42.9,42.9,42.9,42.9,1
20140101|2013-08-05 06:30,5,42.91,42.91,42.72,42.72,45
20140101|2013-08-05 07:00,5,42.72,42.72,42.61,42.63,48
20140101|2013-08-05 07:30,5,42.81,42.82,42.81,42.81,4
20140101|2013-08-05 08:30,5,42.88,43.03,42.88,42.97,83
20140101|2013-08-05 09:00,5,42.96,43.1,42.92,43.08,31
20140101|2013-08-05 09:30,5,43.16,43.36,43.11,43.3,47
20140101|2013-08-05 10:00,5,43.41,43.41,43.26,43.3,82
20140101|2013-08-05 10:30,5,43.33,43.38,43.27,43.27,10
20140101|2013-08-05 11:00,5,43.31,43.37,43.26,43.32,183
20140101|2013-08-05 11:30,5,43.33,43.41,43.31,43.41,117
20140101|2013-08-05 12:00,5,43.41,43.41,43.3,43.35,74
20140101|2013-08-05 12:30,5,43.39,43.39,43.38,43.39,7
20140101|2013-08-05 13:00,5,43.35,43.44,43.25,43.42,131
20140101|2013-08-05 19:00,6,43.39,43.43,43.39,43.43,17
20140101|2013-08-05 20:00,6,43.34,43.34,43.26,43.26,2
20140101|2013-08-05 21:00,6,43.32,43.34,43.28,43.34,3
20140101|2013-08-05 21:30,6,43.33,43.33,43.33,43.33,7
20140101|2013-08-06 01:00,6,43.33,43.35,43.33,43.35,9
20140101|2013-08-06 01:30,6,43.33,43.37,43.32,43.33,90
20140101|2013-08-06 02:00,6,43.35,43.35,43.28,43.28,11
20140101|2013-08-06 03:30,6,43.26,43.26,43.26,43.26,3
20140101|2013-08-06 04:30,6,43.35,43.38,43.35,43.38,4
20140101|2013-08-06 05:00,6,43.39,43.39,43.39,43.39,2
20140101|2013-08-06 05:30,6,43.26,43.26,43.18,43.19,76
20140101|2013-08-06 06:00,6,43.14,43.25,43.13,43.25,118
20140101|2013-08-06 06:30,6,43.16,43.16,43.15,43.15,5
20140101|2013-08-06 07:00,6,43.14,43.14,43.14,43.14,1
20140101|2013-08-06 07:30,6,43.16,43.16,43.16,43.16,1
20140101|2013-08-06 08:30,6,43.15,43.19,43.07,43.11,137
20140101|2013-08-06 09:00,6,43.11,43.12,43.05,43.05,67
20140101|2013-08-06 09:30,6,43.05,43.12,43.03,43.06,167
20140101|2013-08-06 10:00,6,43.04,43.09,42.98,42.98,61
20140101|2013-08-06 10:30,6,42.95,42.95,42.85,42.85,55
20140101|2013-08-06 11:00,6,42.85,42.88,42.75,42.77,89
20140101|2013-08-06 11:30,6,42.76,42.79,42.67,42.7,105
20140101|2013-08-06 12:00,6,42.67,42.74,42.57,42.69,232
20140101|2013-08-06 12:30,6,42.66,42.7,42.64,42.66,34
20140101|2013-08-06 13:00,6,42.73,42.78,42.73,42.76,62
20140101|2013-08-06 19:00,7,42.88,42.93,42.88,42.93,8
20140101|2013-08-06 19:30,7,42.94,42.99,42.88,42.89,8
20140101|2013-08-06 20:00,7,42.87,42.87,42.84,42.84,7
20140101|2013-08-06 21:00,7,42.75,42.77,42.75,42.76,41
20140101|2013-08-06 21:30,7,42.76,42.77,42.65,42.68,50
20140101|2013-08-06 22:00,7,42.68,42.7,42.6,42.6,48
20140101|2013-08-06 22:30,7,42.56,42.56,42.56,42.56,11
20140101|2013-08-07 00:00,7,42.54,42.54,42.54,42.54,6
20140101|2013-08-07 00:30,7,42.53,42.53,42.47,42.47,24
20140101|2013-08-07 02:30,7,42.48,42.48,42.48,42.48,9
20140101|2013-08-07 03:00,7,42.49,42.49,42.47,42.48,11
20140101|2013-08-07 04:00,7,42.44,42.44,42.44,42.44,15
20140101|2013-08-07 05:30,7,42.44,42.51,42.39,42.51,30
20140101|2013-08-07 06:30,7,42.48,42.48,42.48,42.48,1
20140101|2013-08-07 08:30,7,42.58,42.67,42.5,42.5,17
20140101|2013-08-07 09:00,7,42.55,42.61,42.52,42.61,27
20140101|2013-08-07 09:30,7,42.61,42.61,42.37,42.38,31
20140101|2013-08-07 10:00,7,42.37,42.41,42.36,42.38,44
20140101|2013-08-07 10:30,7,42.39,42.45,42.37,42.37,27
20140101|2013-08-07 11:00,7,42.38,42.52,42.38,42.48,125
20140101|2013-08-07 11:30,7,42.47,42.49,42.38,42.39,113
20140101|2013-08-07 12:00,7,42.4,42.4,42.3,42.31,91
20140101|2013-08-07 12:30,7,42.35,42.35,42.27,42.33,54
20140101|2013-08-07 13:00,7,42.32,42.37,42.25,42.25,195
20140101|2013-08-07 19:00,8,42.33,42.33,42.3,42.31,13
20140101|2013-08-07 22:00,8,42.37,42.37,42.35,42.36,23
20140101|2013-08-07 22:30,8,42.37,42.37,42.37,42.37,1
20140101|2013-08-07 23:00,8,42.37,42.37,42.37,42.37,2
20140101|2013-08-07 23:30,8,42.36,42.36,42.36,42.36,11
20140101|2013-08-08 00:00,8,42.36,42.36,42.36,42.36,3
20140101|2013-08-08 03:30,8,42.41,42.41,42.41,42.41,1
20140101|2013-08-08 04:30,8,42.47,42.47,42.47,42.47,15
20140101|2013-08-08 05:30,8,42.47,42.47,42.47,42.47,1
20140101|2013-08-08 06:00,8,42.53,42.53,42.53,42.53,1
20140101|2013-08-08 08:30,8,42.48,42.55,42.39,42.42,86
20140101|2013-08-08 09:00,8,42.39,42.45,42.36,42.42,44
20140101|2013-08-08 09:30,8,42.35,42.38,42.26,42.31,49
20140101|2013-08-08 10:00,8,42.31,42.34,42.23,42.26,19
20140101|2013-08-08 10:30,8,42.29,42.4,42.28,42.4,62
20140101|2013-08-08 11:00,8,42.39,42.43,42.33,42.38,47
20140101|2013-08-08 11:30,8,42.45,42.49,42.36,42.42,51
20140101|2013-08-08 12:00,8,42.36,42.38,42.3,42.3,16
20140101|2013-08-08 12:30,8,42.28,42.31,42.25,42.31,175
20140101|2013-08-08 13:00,8,42.3,42.33,42.27,42.27,60
20140101|2013-08-08 19:00,9,42.25,42.25,42.25,42.25,1
20140101|2013-08-08 19:30,9,42.23,42.27,42.17,42.23,18
20140101|2013-08-08 20:00,9,42.27,42.4,42.26,42.4,13
20140101|2013-08-08 20:30,9,42.48,42.49,42.48,42.49,16
20140101|2013-08-08 21:00,9,42.48,42.48,42.47,42.48,5
20140101|2013-08-08 21:30,9,42.6,42.6,42.6,42.6,2
20140101|2013-08-08 22:00,9,42.53,42.54,42.45,42.47,16
20140101|2013-08-09 00:30,9,42.44,42.44,42.42,42.42,2
20140101|2013-08-09 01:00,9,42.44,42.49,42.44,42.48,53
20140101|2013-08-09 01:30,9,42.49,42.49,42.46,42.46,7
20140101|2013-08-09 02:00,9,42.42,42.42,42.37,42.38,11
20140101|2013-08-09 02:30,9,42.37,42.37,42.37,42.37,1
20140101|2013-08-09 03:00,9,42.33,42.43,42.32,42.34,13
20140101|2013-08-09 05:00,9,42.48,42.48,42.48,42.48,1
20140101|2013-08-09 06:00,9,42.45,42.45,42.4,42.4,6
20140101|2013-08-09 06:30,9,42.35,42.35,42.33,42.33,2
20140101|2013-08-09 07:30,9,42.41,42.41,42.41,42.41,1
20140101|2013-08-09 08:30,9,42.44,42.45,42.33,42.45,20
20140101|2013-08-09 09:00,9,42.38,42.41,42.38,42.41,23
20140101|2013-08-09 09:30,9,42.38,42.42,42.38,42.39,18
20140101|2013-08-09 10:00,9,42.36,42.36,42.24,42.24,58
20140101|2013-08-09 10:30,9,42.2,42.21,42.13,42.16,36
20140101|2013-08-09 11:00,9,42.19,42.25,42.19,42.2,57
20140101|2013-08-09 11:30,9,42.24,42.24,42.21,42.21,11
20140101|2013-08-09 12:00,9,42.2,42.24,42.11,42.12,37
20140101|2013-08-09 12:30,9,42.17,42.26,42.17,42.24,61
20140101|2013-08-09 13:00,9,42.24,42.25,42.08,42.08,124
20140101|2013-08-11 19:00,12,42.26,42.29,42.17,42.28,13
20140101|2013-08-11 20:00,12,42.32,42.32,42.32,42.32,1
20140101|2013-08-11 21:00,12,42.31,42.31,42.3,42.3,20
20140101|2013-08-11 21:30,12,42.36,42.4,42.36,42.4,10
20140101|2013-08-12 01:00,12,42.5,42.5,42.49,42.49,4
20140101|2013-08-12 01:30,12,42.49,42.49,42.39,42.39,2
20140101|2013-08-12 02:00,12,42.4,42.4,42.4,42.4,1
20140101|2013-08-12 03:00,12,42.4,42.5,42.4,42.5,8
20140101|2013-08-12 05:00,12,42.4,42.4,42.36,42.36,4
20140101|2013-08-12 06:00,12,42.5,42.5,42.5,42.5,5
20140101|2013-08-12 07:30,12,42.53,42.57,42.53,42.56,8
20140101|2013-08-12 08:30,12,42.52,42.52,42.31,42.32,217
20140101|2013-08-12 09:00,12,42.33,42.38,42.29,42.37,82
20140101|2013-08-12 09:30,12,42.4,42.64,42.38,42.57,226
20140101|2013-08-12 10:00,12,42.58,42.6,42.51,42.51,153
20140101|2013-08-12 10:30,12,42.53,42.56,42.42,42.52,206
20140101|2013-08-12 11:00,12,42.7,42.78,42.5,42.73,223
20140101|2013-08-12 11:30,12,42.7,42.95,42.69,42.85,96
20140101|2013-08-12 12:00,12,42.88,43,42.86,42.98,144
20140101|2013-08-12 12:30,12,43.01,43.06,42.92,43.05,169
20140101|2013-08-12 13:00,12,43.04,43.04,42.86,43.03,220
20140101|2013-08-12 19:00,13,42.96,42.96,42.9,42.9,9
20140101|2013-08-12 19:30,13,42.88,42.88,42.83,42.85,21
20140101|2013-08-12 20:00,13,42.94,43.1,42.93,43.1,12
20140101|2013-08-12 20:30,13,43.23,43.45,43.23,43.45,36
20140101|2013-08-12 21:00,13,43.52,43.52,43.52,43.52,1
20140101|2013-08-12 22:00,13,43.49,43.49,43.45,43.45,14
20140101|2013-08-12 22:30,13,43.48,43.48,43.48,43.48,2
20140101|2013-08-12 23:00,13,43.43,43.43,43.34,43.34,32
20140101|2013-08-12 23:30,13,43.33,43.34,43.32,43.34,15
20140101|2013-08-13 00:00,13,43.35,43.35,43.35,43.35,1
20140101|2013-08-13 00:30,13,43.39,43.4,43.36,43.4,12
20140101|2013-08-13 01:00,13,43.43,43.43,43.43,43.43,2
20140101|2013-08-13 01:30,13,43.35,43.35,43.35,43.35,1
20140101|2013-08-13 02:00,13,43.38,43.42,43.37,43.4,15
20140101|2013-08-13 02:30,13,43.36,43.36,43.32,43.33,11
20140101|2013-08-13 03:00,13,43.36,43.36,43.29,43.3,40
20140101|2013-08-13 03:30,13,43.3,43.3,43.28,43.28,14
20140101|2013-08-13 04:00,13,43.28,43.33,43.26,43.33,24
20140101|2013-08-13 04:30,13,43.47,43.49,43.42,43.42,23
20140101|2013-08-13 05:00,13,43.42,43.42,43.42,43.42,1
20140101|2013-08-13 05:30,13,43.39,43.39,43.38,43.38,5
20140101|2013-08-13 06:00,13,43.38,43.47,43.38,43.47,15
20140101|2013-08-13 06:30,13,43.46,43.5,43.46,43.5,13
20140101|2013-08-13 07:30,13,43.44,43.45,43.44,43.44,10
20140101|2013-08-13 08:30,13,43.33,43.39,43.25,43.25,96
20140101|2013-08-13 09:00,13,43.26,43.31,43.25,43.31,48
20140101|2013-08-13 09:30,13,43.24,43.35,43.24,43.34,213
20140101|2013-08-13 10:00,13,43.33,43.38,43.33,43.37,142
20140101|2013-08-13 10:30,13,43.39,43.4,43.29,43.32,97
20140101|2013-08-13 11:00,13,43.33,43.36,43.3,43.33,50
20140101|2013-08-13 11:30,13,43.33,43.36,43.31,43.34,44
20140101|2013-08-13 12:00,13,43.33,43.38,43.28,43.32,40
20140101|2013-08-13 12:30,13,43.31,43.37,43.24,43.24,59
20140101|2013-08-13 13:00,13,43.24,43.31,43.13,43.19,197
20140101|2013-08-13 19:00,14,43.14,43.23,43.04,43.23,18
20140101|2013-08-13 20:30,14,43.3,43.3,43.3,43.3,2
20140101|2013-08-13 21:00,14,43.3,43.3,43.25,43.25,21
20140101|2013-08-13 21:30,14,43.24,43.24,43.14,43.14,7
20140101|2013-08-13 23:00,14,43.09,43.09,43.09,43.09,1
20140101|2013-08-13 23:30,14,43.07,43.07,43.06,43.06,2
20140101|2013-08-14 00:00,14,43,43,43,43,2
20140101|2013-08-14 02:00,14,42.95,42.96,42.95,42.96,4
20140101|2013-08-14 02:30,14,42.95,42.98,42.94,42.98,9
20140101|2013-08-14 03:00,14,43.02,43.02,43.02,43.02,1
20140101|2013-08-14 03:30,14,42.99,42.99,42.97,42.97,4
20140101|2013-08-14 04:00,14,42.99,43,42.91,42.91,6
20140101|2013-08-14 04:30,14,42.89,42.96,42.89,42.95,14
20140101|2013-08-14 05:00,14,42.93,42.97,42.93,42.93,9
20140101|2013-08-14 05:30,14,42.92,42.93,42.92,42.93,4
20140101|2013-08-14 06:00,14,42.91,42.91,42.91,42.91,1
20140101|2013-08-14 06:30,14,42.95,42.99,42.95,42.97,7
20140101|2013-08-14 07:00,14,42.95,43.02,42.95,43.02,10
20140101|2013-08-14 07:30,14,42.98,42.98,42.98,42.98,2
20140101|2013-08-14 08:30,14,43,43.04,42.93,42.98,124
20140101|2013-08-14 09:00,14,42.97,42.98,42.9,42.94,51
20140101|2013-08-14 09:30,14,42.96,42.97,42.91,42.92,21
20140101|2013-08-14 10:00,14,42.95,42.95,42.87,42.87,29
20140101|2013-08-14 10:30,14,42.85,42.86,42.76,42.77,52
20140101|2013-08-14 11:00,14,42.76,42.91,42.75,42.9,167
20140101|2013-08-14 11:30,14,42.91,42.99,42.88,42.94,93
20140101|2013-08-14 12:00,14,42.94,42.99,42.94,42.96,17
20140101|2013-08-14 12:30,14,42.96,42.96,42.82,42.87,73
20140101|2013-08-14 13:00,14,42.84,42.93,42.8,42.8,119
20140101|2013-08-14 19:30,15,42.93,42.93,42.93,42.93,1
20140101|2013-08-14 20:00,15,43.04,43.05,42.96,42.96,7
20140101|2013-08-14 21:30,15,43.05,43.05,43.05,43.05,1
20140101|2013-08-15 01:00,15,42.96,42.96,42.93,42.93,5
20140101|2013-08-15 03:00,15,43.01,43.06,43.01,43.06,7
20140101|2013-08-15 04:30,15,43.14,43.14,43.14,43.14,1
20140101|2013-08-15 05:00,15,43.18,43.37,43.18,43.37,10
20140101|2013-08-15 05:30,15,43.3,43.3,43.27,43.27,2
20140101|2013-08-15 06:30,15,43.13,43.13,43.13,43.13,1
20140101|2013-08-15 07:00,15,43.08,43.13,43.08,43.13,27
20140101|2013-08-15 07:30,15,43.13,43.26,43.13,43.22,26
20140101|2013-08-15 08:30,15,43.2,43.37,43.2,43.22,114
20140101|2013-08-15 09:00,15,43.21,43.37,43.21,43.26,38
20140101|2013-08-15 09:30,15,43.25,43.41,43.15,43.41,93
20140101|2013-08-15 10:00,15,43.43,43.57,43.41,43.47,92
20140101|2013-08-15 10:30,15,43.51,43.59,43.42,43.52,145
20140101|2013-08-15 11:00,15,43.57,43.65,43.53,43.58,51
20140101|2013-08-15 11:30,15,43.61,43.76,43.58,43.63,63
20140101|2013-08-15 12:00,15,43.6,43.7,43.54,43.7,32
20140101|2013-08-15 12:30,15,43.7,43.72,43.6,43.64,201
20140101|2013-08-15 13:00,15,43.62,43.7,43.49,43.65,162
20140101|2013-08-15 19:00,16,43.66,43.66,43.62,43.62,5
20140101|2013-08-15 19:30,16,43.61,43.61,43.56,43.56,4
20140101|2013-08-15 20:00,16,43.58,43.8,43.58,43.77,5
20140101|2013-08-15 20:30,16,43.65,43.65,43.65,43.65,1
20140101|2013-08-15 21:00,16,43.64,43.77,43.64,43.77,4
20140101|2013-08-15 22:30,16,43.87,43.87,43.87,43.87,1
20140101|2013-08-16 00:00,16,43.77,43.79,43.77,43.79,8
20140101|2013-08-16 00:30,16,43.78,43.78,43.78,43.78,1
20140101|2013-08-16 01:00,16,43.63,43.63,43.63,43.63,4
20140101|2013-08-16 02:00,16,43.57,43.57,43.57,43.57,2
20140101|2013-08-16 04:00,16,43.64,43.71,43.64,43.71,21
20140101|2013-08-16 04:30,16,43.65,43.66,43.61,43.66,14
20140101|2013-08-16 05:30,16,43.61,43.61,43.61,43.61,2
20140101|2013-08-16 06:00,16,43.54,43.6,43.53,43.6,17
20140101|2013-08-16 06:30,16,43.7,43.7,43.64,43.7,8
20140101|2013-08-16 07:30,16,43.61,43.64,43.61,43.64,8
20140101|2013-08-16 08:30,16,43.66,43.71,43.6,43.67,87
20140101|2013-08-16 09:00,16,43.71,44.11,43.69,43.96,292
20140101|2013-08-16 09:30,16,43.96,43.96,43.88,43.91,30
20140101|2013-08-16 10:00,16,43.89,43.94,43.85,43.92,42
20140101|2013-08-16 10:30,16,43.96,43.97,43.88,43.92,120
20140101|2013-08-16 11:00,16,43.92,43.92,43.82,43.82,18
20140101|2013-08-16 11:30,16,43.82,43.84,43.77,43.79,38
20140101|2013-08-16 12:00,16,43.79,43.79,43.62,43.62,61
20140101|2013-08-16 12:30,16,43.59,43.59,43.39,43.48,115
20140101|2013-08-16 13:00,16,43.48,43.49,43.29,43.3,116
20140101|2013-08-18 19:00,19,44.04,44.05,43.77,43.83,28
20140101|2013-08-18 19:30,19,43.82,43.83,43.78,43.82,7
20140101|2013-08-18 20:00,19,43.86,43.86,43.81,43.82,8
20140101|2013-08-18 21:00,19,43.8,43.86,43.8,43.86,5
20140101|2013-08-18 21:30,19,43.91,43.93,43.91,43.93,5
20140101|2013-08-18 22:00,19,43.94,43.94,43.94,43.94,10
20140101|2013-08-19 02:00,19,43.69,43.7,43.69,43.7,10
20140101|2013-08-19 04:00,19,43.72,43.72,43.72,43.72,2
20140101|2013-08-19 04:30,19,43.61,43.61,43.61,43.61,20
20140101|2013-08-19 06:30,19,43.65,43.72,43.64,43.72,17
20140101|2013-08-19 07:30,19,43.69,43.69,43.69,43.69,1
20140101|2013-08-19 08:30,19,43.8,43.8,43.61,43.69,35
20140101|2013-08-19 09:00,19,43.69,43.81,43.69,43.8,86
20140101|2013-08-19 09:30,19,43.79,44.15,43.79,43.9,342
20140101|2013-08-19 10:00,19,43.89,43.96,43.83,43.92,68
20140101|2013-08-19 10:30,19,43.92,44.02,43.89,44.02,91
20140101|2013-08-19 11:00,19,44.02,44.03,43.96,43.99,70
20140101|2013-08-19 11:30,19,43.99,43.99,43.91,43.95,48
20140101|2013-08-19 12:00,19,43.93,44,43.93,43.96,34
20140101|2013-08-19 12:30,19,43.98,44,43.91,43.98,75
20140101|2013-08-19 13:00,19,43.97,43.98,43.71,43.97,372
20140101|2013-08-19 19:00,20,43.97,43.97,43.91,43.91,6
20140101|2013-08-19 19:30,20,43.91,43.91,43.91,43.91,2
20140101|2013-08-19 20:00,20,43.73,43.75,43.69,43.69,8
20140101|2013-08-19 20:30,20,43.7,43.72,43.58,43.58,13
20140101|2013-08-19 21:00,20,43.56,43.59,43.56,43.59,2
20140101|2013-08-19 21:30,20,43.55,43.55,43.49,43.49,2
20140101|2013-08-20 00:00,20,43.36,43.36,43.34,43.34,31
20140101|2013-08-20 00:30,20,43.21,43.25,43.17,43.17,11
20140101|2013-08-20 02:30,20,43.27,43.33,43.27,43.33,3
20140101|2013-08-20 03:00,20,43.4,43.4,43.4,43.4,1
20140101|2013-08-20 04:00,20,43.32,43.32,43.32,43.32,2
20140101|2013-08-20 05:30,20,43.5,43.59,43.5,43.59,9
20140101|2013-08-20 06:00,20,43.56,43.56,43.56,43.56,1
20140101|2013-08-20 06:30,20,43.54,43.63,43.52,43.63,24
20140101|2013-08-20 07:00,20,43.58,43.58,43.57,43.57,3
20140101|2013-08-20 08:30,20,43.62,43.77,43.62,43.74,35
20140101|2013-08-20 09:00,20,43.6,43.63,43.49,43.49,60
20140101|2013-08-20 09:30,20,43.58,43.66,43.58,43.61,52
20140101|2013-08-20 10:00,20,43.61,43.66,43.53,43.59,136
20140101|2013-08-20 10:30,20,43.61,43.66,43.56,43.63,192
20140101|2013-08-20 11:00,20,43.59,43.63,43.46,43.46,49
20140101|2013-08-20 11:30,20,43.48,43.61,43.48,43.6,80
20140101|2013-08-20 12:00,20,43.62,43.62,43.52,43.58,126
20140101|2013-08-20 12:30,20,43.54,43.55,43.44,43.45,73
20140101|2013-08-20 13:00,20,43.44,43.48,43.26,43.28,300
20140101|2013-08-20 19:00,21,43.22,43.32,43.22,43.32,60
20140101|2013-08-20 20:00,21,43.31,43.31,43.31,43.31,1
20140101|2013-08-20 20:30,21,43.33,43.33,43.28,43.28,24
20140101|2013-08-20 21:00,21,43.25,43.25,43.25,43.25,3
20140101|2013-08-20 21:30,21,43.26,43.31,43.26,43.3,7
20140101|2013-08-20 22:00,21,43.35,43.41,43.35,43.41,8
20140101|2013-08-21 00:00,21,43.35,43.35,43.34,43.34,2
20140101|2013-08-21 00:30,21,43.3,43.3,43.28,43.28,4
20140101|2013-08-21 01:00,21,43.29,43.3,43.29,43.3,4
20140101|2013-08-21 01:30,21,43.32,43.32,43.32,43.32,1
20140101|2013-08-21 03:00,21,43.42,43.42,43.4,43.4,3
20140101|2013-08-21 04:00,21,43.52,43.53,43.52,43.53,4
20140101|2013-08-21 04:30,21,43.58,43.59,43.56,43.59,19
20140101|2013-08-21 05:00,21,43.6,43.66,43.6,43.66,5
20140101|2013-08-21 05:30,21,43.69,43.7,43.52,43.56,239
20140101|2013-08-21 06:00,21,43.62,43.76,43.62,43.76,9
20140101|2013-08-21 06:30,21,43.62,43.68,43.62,43.68,3
20140101|2013-08-21 07:00,21,43.73,43.76,43.66,43.66,17
20140101|2013-08-21 07:30,21,43.67,43.75,43.66,43.72,19
20140101|2013-08-21 08:30,21,43.71,43.77,43.44,43.48,375
20140101|2013-08-21 09:00,21,43.47,43.47,43.37,43.43,66
20140101|2013-08-21 09:30,21,43.42,43.48,43.39,43.4,42
20140101|2013-08-21 10:00,21,43.42,43.46,43.36,43.4,392
20140101|2013-08-21 10:30,21,43.4,43.44,43.32,43.33,63
20140101|2013-08-21 11:00,21,43.35,43.39,43.26,43.3,75
20140101|2013-08-21 11:30,21,43.29,43.42,43.25,43.3,154
20140101|2013-08-21 12:00,21,43.3,43.31,43.24,43.26,17
20140101|2013-08-21 12:30,21,43.28,43.48,43.27,43.48,69
20140101|2013-08-21 13:00,21,43.47,43.47,43.26,43.26,90
20140101|2013-08-21 21:30,22,43.2,43.2,43.2,43.2,1
20140101|2013-08-21 22:00,22,43.18,43.18,43.18,43.18,1
20140101|2013-08-22 03:30,22,43.3,43.3,43.3,43.3,1
20140101|2013-08-22 04:00,22,43.38,43.42,43.37,43.42,12
20140101|2013-08-22 04:30,22,43.3,43.39,43.28,43.36,26
20140101|2013-08-22 05:00,22,43.35,43.47,43.35,43.43,29
20140101|2013-08-22 05:30,22,43.45,43.45,43.34,43.34,5
20140101|2013-08-22 06:30,22,43.34,43.39,43.34,43.39,3
20140101|2013-08-22 07:00,22,43.47,43.47,43.37,43.43,15
20140101|2013-08-22 07:30,22,43.48,43.53,43.43,43.43,13
20140101|2013-08-22 08:30,22,43.39,43.54,43.28,43.4,126
20140101|2013-08-22 09:00,22,43.36,43.45,43.22,43.22,39
20140101|2013-08-22 09:30,22,43.24,43.34,43.17,43.27,147
20140101|2013-08-22 10:00,22,43.26,43.34,43.2,43.23,141
20140101|2013-08-22 10:30,22,43.24,43.26,43.16,43.26,23
20140101|2013-08-22 11:00,22,43.26,43.3,43.15,43.17,368
20140101|2013-08-22 11:30,22,43.09,43.11,43,43.04,75
20140101|2013-08-22 12:00,22,43.01,43.07,42.99,43.03,14
20140101|2013-08-22 12:30,22,43.02,43.04,42.96,43.01,96
20140101|2013-08-22 13:00,22,43.02,43.03,42.81,42.83,398
20140101|2013-08-22 19:00,23,42.9,42.9,42.9,42.9,3
20140101|2013-08-22 20:30,23,42.94,42.94,42.94,42.94,3
20140101|2013-08-22 21:00,23,42.93,43.08,42.93,43.08,3
20140101|2013-08-22 21:30,23,43.01,43.01,43.01,43.01,1
20140101|2013-08-22 23:30,23,43.05,43.05,43.05,43.05,1
20140101|2013-08-23 00:30,23,42.98,42.98,42.98,42.98,3
20140101|2013-08-23 01:00,23,42.99,42.99,42.99,42.99,1
20140101|2013-08-23 02:00,23,43.03,43.1,43,43.1,3
20140101|2013-08-23 02:30,23,43.1,43.1,43.1,43.1,1
20140101|2013-08-23 03:00,23,43.08,43.08,43.08,43.08,2
20140101|2013-08-23 03:30,23,43.07,43.07,43.07,43.07,1
20140101|2013-08-23 04:00,23,43.03,43.05,43.03,43.04,19
20140101|2013-08-23 04:30,23,43.04,43.05,42.98,42.99,20
20140101|2013-08-23 05:00,23,42.96,43.02,42.96,43.02,4
20140101|2013-08-23 06:30,23,43.03,43.19,43.03,43.19,18
20140101|2013-08-23 07:00,23,43.18,43.18,43.15,43.15,5
20140101|2013-08-23 07:30,23,43.21,43.21,43.21,43.21,1
20140101|2013-08-23 08:30,23,43.41,43.45,43.27,43.29,215
20140101|2013-08-23 09:00,23,43.31,43.5,43.24,43.39,288
20140101|2013-08-23 09:30,23,43.44,43.45,43.17,43.18,116
20140101|2013-08-23 10:00,23,43.17,43.22,43.14,43.14,124
20140101|2013-08-23 10:30,23,43.14,43.19,43.01,43.18,362
20140101|2013-08-23 11:00,23,43.17,43.22,43.02,43.21,625
20140101|2013-08-23 11:30,23,43.23,43.28,43.03,43.03,114
20140101|2013-08-23 12:00,23,43.02,43.12,43.02,43.09,76
20140101|2013-08-23 12:30,23,43.07,43.25,43.07,43.11,311
20140101|2013-08-23 13:00,23,43.09,43.21,43.06,43.19,476
20140101|2013-08-25 19:00,26,43.48,43.85,43.46,43.69,89
20140101|2013-08-25 19:30,26,43.76,43.79,43.74,43.79,18
20140101|2013-08-25 20:00,26,43.81,44.4,43.81,44.4,50
20140101|2013-08-25 20:30,26,44.37,44.71,44.37,44.65,44
20140101|2013-08-25 21:00,26,44.66,44.66,44.49,44.49,29
20140101|2013-08-25 21:30,26,44.55,44.56,44.39,44.39,9
20140101|2013-08-25 22:00,26,44.38,44.6,44.36,44.6,18
20140101|2013-08-25 22:30,26,44.6,44.77,44.6,44.77,61
20140101|2013-08-25 23:00,26,44.83,44.83,44.67,44.67,21
20140101|2013-08-25 23:30,26,44.67,44.67,44.6,44.6,144
20140101|2013-08-26 00:00,26,44.6,44.8,44.6,44.75,51
20140101|2013-08-26 00:30,26,44.77,44.77,44.74,44.74,2
20140101|2013-08-26 01:00,26,44.84,44.86,44.81,44.81,19
20140101|2013-08-26 01:30,26,44.84,44.85,44.72,44.72,322
20140101|2013-08-26 02:00,26,44.72,44.72,44.62,44.62,90
20140101|2013-08-26 02:30,26,44.56,44.56,44.24,44.31,45
20140101|2013-08-26 03:00,26,44.42,44.42,44.24,44.24,9
20140101|2013-08-26 03:30,26,44.31,44.31,44.2,44.24,19
20140101|2013-08-26 04:00,26,44.34,44.34,44.24,44.29,41
20140101|2013-08-26 04:30,26,44.31,44.41,44.3,44.41,14
20140101|2013-08-26 05:00,26,44.46,44.51,44.37,44.51,26
20140101|2013-08-26 05:30,26,44.46,44.62,44.46,44.62,10
20140101|2013-08-26 06:00,26,44.53,44.56,44.53,44.56,2
20140101|2013-08-26 06:30,26,44.49,44.51,44.44,44.44,9
20140101|2013-08-26 07:00,26,44.43,44.53,44.43,44.49,27
20140101|2013-08-26 07:30,26,44.44,44.57,44.43,44.57,30
20140101|2013-08-26 08:30,26,44.68,44.77,44.57,44.7,215
20140101|2013-08-26 09:00,26,44.74,44.86,44.73,44.82,49
20140101|2013-08-26 09:30,26,44.84,45.03,44.84,45.02,457
20140101|2013-08-26 10:00,26,45.02,45.23,45.02,45.2,128
20140101|2013-08-26 10:30,26,45.2,45.48,45.2,45.24,302
20140101|2013-08-26 11:00,26,45.25,45.33,45.1,45.1,155
20140101|2013-08-26 11:30,26,45.12,45.17,45.04,45.07,230
20140101|2013-08-26 12:00,26,45.08,45.28,45.04,45.28,117
20140101|2013-08-26 12:30,26,45.28,45.28,45.21,45.27,63
20140101|2013-08-26 13:00,26,45.3,45.3,44.95,45,354
20140101|2013-08-26 19:00,27,45.07,45.07,45,45,26
20140101|2013-08-26 19:30,27,45.18,45.18,45.18,45.18,1
20140101|2013-08-26 20:00,27,45,45.03,45,45.03,7
20140101|2013-08-26 22:00,27,44.95,44.95,44.95,44.95,4
20140101|2013-08-26 22:30,27,44.88,44.88,44.87,44.88,12
20140101|2013-08-27 00:00,27,44.93,44.93,44.93,44.93,5
20140101|2013-08-27 01:30,27,44.97,45.02,44.97,45.02,4
20140101|2013-08-27 02:00,27,45.05,45.09,45.05,45.09,2
20140101|2013-08-27 02:30,27,45.24,45.28,45.15,45.15,11
20140101|2013-08-27 03:00,27,45.08,45.08,45.03,45.04,15
20140101|2013-08-27 03:30,27,45.05,45.07,45,45,11
20140101|2013-08-27 04:00,27,44.99,44.99,44.94,44.94,6
20140101|2013-08-27 04:30,27,44.91,44.95,44.91,44.95,8
20140101|2013-08-27 05:00,27,44.89,44.89,44.73,44.73,8
20140101|2013-08-27 05:30,27,44.79,44.79,44.79,44.79,3
20140101|2013-08-27 06:00,27,44.76,44.92,44.76,44.88,19
20140101|2013-08-27 06:30,27,44.88,44.94,44.88,44.94,7
20140101|2013-08-27 07:00,27,45.06,45.14,45.03,45.14,17
20140101|2013-08-27 07:30,27,45.06,45.09,45.06,45.09,3
20140101|2013-08-27 08:30,27,45.11,45.26,45.08,45.18,204
20140101|2013-08-27 09:00,27,45.18,45.22,44.86,45.07,252
20140101|2013-08-27 09:30,27,45.02,45.05,44.78,44.96,277
20140101|2013-08-27 10:00,27,44.96,45.05,44.95,45.05,129
20140101|2013-08-27 10:30,27,45.06,45.06,44.9,45,114
20140101|2013-08-27 11:00,27,45.03,45.08,44.91,44.91,203
20140101|2013-08-27 11:30,27,44.94,44.97,44.82,44.87,86
20140101|2013-08-27 12:00,27,44.85,44.91,44.75,44.81,252
20140101|2013-08-27 12:30,27,44.75,44.75,44.61,44.62,137
20140101|2013-08-27 13:00,27,44.65,44.78,44.56,44.56,255
20140101|2013-08-27 19:00,28,44.7,44.79,44.7,44.74,9
20140101|2013-08-27 19:30,28,44.78,44.79,44.75,44.79,3
20140101|2013-08-27 20:30,28,44.88,44.88,44.8,44.8,42
20140101|2013-08-27 21:00,28,44.8,44.81,44.8,44.8,4
20140101|2013-08-27 21:30,28,44.8,44.8,44.72,44.72,7
20140101|2013-08-27 22:00,28,44.7,44.78,44.69,44.76,5
20140101|2013-08-27 23:30,28,44.84,44.84,44.77,44.78,21
20140101|2013-08-28 00:00,28,44.75,44.75,44.71,44.71,12
20140101|2013-08-28 00:30,28,44.72,44.81,44.72,44.81,4
20140101|2013-08-28 01:00,28,44.82,44.87,44.82,44.87,4
20140101|2013-08-28 01:30,28,44.85,44.88,44.64,44.64,39
20140101|2013-08-28 02:00,28,44.56,44.72,44.56,44.72,4
20140101|2013-08-28 02:30,28,44.75,44.83,44.75,44.83,7
20140101|2013-08-28 03:30,28,44.75,44.75,44.74,44.74,2
20140101|2013-08-28 04:00,28,44.74,44.78,44.74,44.78,18
20140101|2013-08-28 04:30,28,44.81,44.84,44.75,44.76,38
20140101|2013-08-28 05:00,28,44.72,44.83,44.69,44.81,8
20140101|2013-08-28 05:30,28,44.8,44.87,44.77,44.87,16
20140101|2013-08-28 06:00,28,44.78,44.78,44.78,44.78,1
20140101|2013-08-28 06:30,28,44.75,44.79,44.69,44.69,28
20140101|2013-08-28 07:00,28,44.67,44.69,44.65,44.69,22
20140101|2013-08-28 07:30,28,44.68,44.69,44.66,44.66,5
20140101|2013-08-28 08:30,28,44.62,44.89,44.62,44.76,129
20140101|2013-08-28 09:00,28,44.77,44.86,44.67,44.82,46
20140101|2013-08-28 09:30,28,44.85,44.89,44.75,44.86,183
20140101|2013-08-28 10:00,28,44.88,44.91,44.82,44.91,36
20140101|2013-08-28 10:30,28,44.89,45.05,44.85,44.87,438
20140101|2013-08-28 11:00,28,44.87,44.9,44.7,44.72,211
20140101|2013-08-28 11:30,28,44.74,44.77,44.69,44.71,71
20140101|2013-08-28 12:00,28,44.71,44.83,44.7,44.82,117
20140101|2013-08-28 12:30,28,44.84,44.92,44.76,44.78,89
20140101|2013-08-28 13:00,28,44.81,44.96,44.72,44.93,142
20140101|2013-08-28 19:00,29,44.93,45.03,44.73,44.73,8
20140101|2013-08-28 19:30,29,44.73,44.73,44.73,44.73,1
20140101|2013-08-28 20:00,29,44.72,44.72,44.68,44.72,11
20140101|2013-08-28 20:30,29,44.65,44.65,44.63,44.63,2
20140101|2013-08-28 22:00,29,44.57,44.6,44.57,44.6,2
20140101|2013-08-29 00:30,29,44.46,44.46,44.35,44.35,10
20140101|2013-08-29 01:00,29,44.36,44.36,44.19,44.27,13
20140101|2013-08-29 01:30,29,44.3,44.36,44.28,44.33,182
20140101|2013-08-29 02:30,29,44.41,44.48,44.4,44.48,71
20140101|2013-08-29 03:00,29,44.49,44.5,44.48,44.5,11
20140101|2013-08-29 03:30,29,44.5,44.62,44.5,44.62,17
20140101|2013-08-29 04:00,29,44.58,44.82,44.58,44.77,21
20140101|2013-08-29 05:00,29,44.68,44.74,44.65,44.74,18
20140101|2013-08-29 05:30,29,44.68,44.69,44.68,44.69,3
20140101|2013-08-29 06:00,29,44.69,44.76,44.69,44.76,3
20140101|2013-08-29 06:30,29,44.8,44.8,44.69,44.69,12
20140101|2013-08-29 07:00,29,44.69,44.69,44.58,44.58,5
20140101|2013-08-29 07:30,29,44.55,44.56,44.51,44.51,8
20140101|2013-08-29 08:30,29,44.49,44.53,44.43,44.49,126
20140101|2013-08-29 09:00,29,44.46,44.59,44.4,44.43,71
20140101|2013-08-29 09:30,29,44.46,44.46,44.31,44.34,177
20140101|2013-08-29 10:00,29,44.35,44.37,44.23,44.34,173
20140101|2013-08-29 10:30,29,44.32,44.38,44.28,44.3,43
20140101|2013-08-29 11:00,29,44.26,44.26,43.94,44.23,184
20140101|2013-08-29 11:30,29,44.26,44.33,44.24,44.24,184
20140101|2013-08-29 12:00,29,44.25,44.25,44.13,44.17,72
20140101|2013-08-29 12:30,29,44.18,44.32,44.03,44.09,353
20140101|2013-08-29 13:00,29,44.08,44.47,44.04,44.27,227
20140101|2013-08-29 19:00,30,44.39,44.47,44.22,44.42,46
20140101|2013-08-29 19:30,30,44.42,44.42,44.35,44.35,15
20140101|2013-08-29 20:00,30,44.35,44.35,44.11,44.11,66
20140101|2013-08-29 20:30,30,44.08,44.09,43.95,43.95,33
20140101|2013-08-29 21:00,30,43.97,43.97,43.97,43.97,1
20140101|2013-08-29 21:30,30,44.02,44.04,44.02,44.04,4
20140101|2013-08-29 22:00,30,44.04,44.05,44.04,44.04,5
20140101|2013-08-29 22:30,30,44.08,44.08,44.08,44.08,2
20140101|2013-08-29 23:00,30,44.04,44.04,44.04,44.04,1
20140101|2013-08-29 23:30,30,44.05,44.05,44.05,44.05,1
20140101|2013-08-30 00:00,30,44.03,44.03,44.03,44.03,2
20140101|2013-08-30 00:30,30,43.96,43.96,43.96,43.96,10
20140101|2013-08-30 01:00,30,43.99,43.99,43.99,43.99,1
20140101|2013-08-30 01:30,30,44.01,44.01,44.01,44.01,1
20140101|2013-08-30 02:00,30,44.04,44.05,43.98,43.98,3
20140101|2013-08-30 03:00,30,44.01,44.01,44,44,4
20140101|2013-08-30 03:30,30,43.98,43.98,43.98,43.98,1
20140101|2013-08-30 04:00,30,44.04,44.06,44.04,44.06,5
20140101|2013-08-30 04:30,30,44.11,44.21,44.11,44.21,6
20140101|2013-08-30 05:00,30,44.21,44.21,44.18,44.18,4
20140101|2013-08-30 06:00,30,44.07,44.08,44.07,44.08,2
20140101|2013-08-30 07:00,30,44.12,44.12,44.12,44.12,2
20140101|2013-08-30 07:30,30,44.08,44.14,44.08,44.14,13
20140101|2013-08-30 08:30,30,44.14,44.16,44.06,44.16,42
20140101|2013-08-30 09:00,30,44.16,44.16,44.12,44.16,60
20140101|2013-08-30 09:30,30,44.16,44.22,43.98,44.06,159
20140101|2013-08-30 10:00,30,44.06,44.06,44.01,44.01,54
20140101|2013-08-30 10:30,30,44.02,44.02,43.82,43.88,199
20140101|2013-08-30 11:00,30,43.89,44.06,43.87,44.06,117
20140101|2013-08-30 11:30,30,44.04,44.21,44.03,44.13,74
20140101|2013-08-30 12:00,30,44.12,44.29,44.11,44.29,279
20140101|2013-08-30 12:30,30,44.32,44.39,44.23,44.36,249
20140101|2013-08-30 13:00,30,44.37,44.51,44.36,44.37,398
20140101|2013-09-02 19:00,3,44.91,45.23,44.84,45,81
20140101|2013-09-02 19:30,3,45,45.01,45,45,4
20140101|2013-09-02 20:00,3,44.94,44.96,44.79,44.79,6
20140101|2013-09-02 20:30,3,44.7,44.7,44.45,44.67,43
20140101|2013-09-02 21:30,3,44.78,44.78,44.7,44.7,5
20140101|2013-09-02 22:00,3,44.73,44.78,44.73,44.78,5
20140101|2013-09-02 23:00,3,44.81,44.81,44.76,44.76,2
20140101|2013-09-03 00:00,3,44.81,44.81,44.8,44.8,4
20140101|2013-09-03 00:30,3,44.76,44.76,44.76,44.76,2
20140101|2013-09-03 01:00,3,44.73,44.76,44.66,44.66,9
20140101|2013-09-03 01:30,3,44.67,44.67,44.58,44.58,5
20140101|2013-09-03 02:00,3,44.66,44.66,44.66,44.66,1
20140101|2013-09-03 02:30,3,44.65,44.82,44.65,44.7,10
20140101|2013-09-03 03:00,3,44.72,44.73,44.71,44.73,7
20140101|2013-09-03 03:30,3,44.75,44.75,44.74,44.74,3
20140101|2013-09-03 04:00,3,44.8,44.8,44.69,44.69,10
20140101|2013-09-03 04:30,3,44.71,44.82,44.71,44.79,9
20140101|2013-09-03 05:00,3,44.82,44.82,44.77,44.77,6
20140101|2013-09-03 05:30,3,44.77,44.85,44.74,44.85,11
20140101|2013-09-03 06:00,3,44.85,44.85,44.83,44.83,2
20140101|2013-09-03 07:00,3,44.79,44.83,44.79,44.83,20
20140101|2013-09-03 07:30,3,44.81,44.81,44.76,44.76,3
20140101|2013-09-03 08:30,3,44.79,44.84,44.56,44.7,514
20140101|2013-09-03 09:00,3,44.7,44.74,44.6,44.72,210
20140101|2013-09-03 09:30,3,44.67,44.67,44.51,44.6,203
20140101|2013-09-03 10:00,3,44.58,44.63,44.54,44.61,42
20140101|2013-09-03 10:30,3,44.6,44.61,44.56,44.58,84
20140101|2013-09-03 11:00,3,44.57,44.6,44.43,44.43,283
20140101|2013-09-03 11:30,3,44.44,44.5,44.34,44.46,130
20140101|2013-09-03 12:00,3,44.45,44.45,44.22,44.22,337
20140101|2013-09-03 12:30,3,44.22,44.39,44.17,44.34,449
20140101|2013-09-03 13:00,3,44.34,44.4,43.98,44.29,461
20140101|2013-09-03 19:00,4,44.32,44.32,44,44.16,152
20140101|2013-09-03 19:30,4,44.05,44.21,44.03,44.06,33
20140101|2013-09-03 20:00,4,44.06,44.12,43.86,43.86,38
20140101|2013-09-03 20:30,4,43.89,44,43.87,44,47
20140101|2013-09-03 21:00,4,44.02,44.02,43.97,43.98,4
20140101|2013-09-03 21:30,4,43.93,43.97,43.93,43.97,2
20140101|2013-09-03 22:00,4,44.04,44.1,44.04,44.1,7
20140101|2013-09-03 22:30,4,44.11,44.11,44.1,44.1,2
20140101|2013-09-03 23:00,4,44.1,44.1,44.08,44.08,13
20140101|2013-09-04 00:00,4,44.1,44.1,44.06,44.06,18
20140101|2013-09-04 00:30,4,44.02,44.03,44.02,44.03,3
20140101|2013-09-04 01:00,4,44.03,44.1,44.03,44.1,4
20140101|2013-09-04 01:30,4,44.06,44.06,44.01,44.03,7
20140101|2013-09-04 02:30,4,43.95,44.18,43.86,44.18,32
20140101|2013-09-04 03:00,4,44.16,44.17,44.02,44.02,5
20140101|2013-09-04 03:30,4,44.08,44.08,44.08,44.08,2
20140101|2013-09-04 05:30,4,44.09,44.11,44.09,44.11,2
20140101|2013-09-04 06:00,4,44.17,44.21,44.16,44.21,6
20140101|2013-09-04 06:30,4,44.2,44.23,44.19,44.23,4
20140101|2013-09-04 07:00,4,44.25,44.27,44.25,44.27,2
20140101|2013-09-04 07:30,4,44.27,44.27,44.23,44.23,13
20140101|2013-09-04 08:30,4,44.22,44.25,43.78,43.81,323
20140101|2013-09-04 09:00,4,43.86,44.12,43.79,44.09,291
20140101|2013-09-04 09:30,4,44.09,44.19,44.08,44.11,328
20140101|2013-09-04 10:00,4,44.06,44.07,43.86,43.92,107
20140101|2013-09-04 10:30,4,43.94,44,43.89,43.93,35
20140101|2013-09-04 11:00,4,43.9,44.1,43.9,44.1,25
20140101|2013-09-04 11:30,4,44.09,44.11,44.04,44.07,49
20140101|2013-09-04 12:00,4,44.08,44.08,43.97,43.99,49
20140101|2013-09-04 12:30,4,44.02,44.03,43.85,43.85,105
20140101|2013-09-04 13:00,4,43.92,44.13,43.91,44.12,243
20140101|2013-09-04 19:00,5,44.21,44.21,44.11,44.15,67
20140101|2013-09-04 19:30,5,44.15,44.16,44.12,44.13,43
20140101|2013-09-04 20:00,5,44.13,44.23,44.12,44.22,33
20140101|2013-09-04 20:30,5,44.2,44.21,44.12,44.12,30
20140101|2013-09-04 21:00,5,44.1,44.1,43.89,43.92,19
20140101|2013-09-04 21:30,5,43.91,44.01,43.91,44.01,7
20140101|2013-09-04 22:00,5,44,44,43.97,43.97,2
20140101|2013-09-04 23:00,5,43.97,43.97,43.97,43.97,1
20140101|2013-09-04 23:30,5,43.87,43.92,43.87,43.91,6
20140101|2013-09-05 00:30,5,43.87,43.87,43.86,43.86,4
20140101|2013-09-05 01:00,5,43.88,43.92,43.88,43.91,9
20140101|2013-09-05 01:30,5,43.88,43.94,43.88,43.91,6
20140101|2013-09-05 02:00,5,43.89,43.89,43.89,43.89,1
20140101|2013-09-05 02:30,5,43.91,44.04,43.91,44.04,4
20140101|2013-09-05 03:00,5,44.07,44.07,44.07,44.07,1
20140101|2013-09-05 03:30,5,44,44,43.86,43.91,13
20140101|2013-09-05 04:00,5,43.92,43.92,43.84,43.88,23
20140101|2013-09-05 04:30,5,43.89,43.97,43.85,43.97,11
20140101|2013-09-05 05:00,5,43.97,44.03,43.97,44.02,14
20140101|2013-09-05 05:30,5,44.04,44.04,43.98,44.03,125
20140101|2013-09-05 06:00,5,43.99,43.99,43.95,43.95,37
20140101|2013-09-05 06:30,5,43.9,43.95,43.9,43.94,28
20140101|2013-09-05 07:00,5,43.9,43.94,43.79,43.86,172
20140101|2013-09-05 07:30,5,43.85,43.91,43.8,43.86,42
20140101|2013-09-05 08:30,5,43.78,43.94,43.68,43.7,277
20140101|2013-09-05 09:00,5,43.7,43.75,43.63,43.66,55
20140101|2013-09-05 09:30,5,43.62,43.69,43.55,43.55,107
20140101|2013-09-05 10:00,5,43.56,43.62,43.54,43.61,225
20140101|2013-09-05 10:30,5,43.62,43.86,43.6,43.72,332
20140101|2013-09-05 11:00,5,43.76,43.99,43.76,43.92,227
20140101|2013-09-05 11:30,5,43.92,44,43.74,43.74,175
20140101|2013-09-05 12:00,5,43.72,43.8,43.68,43.75,58
20140101|2013-09-05 12:30,5,43.79,43.87,43.63,43.68,365
20140101|2013-09-05 13:00,5,43.7,43.74,43.61,43.74,604
20140101|2013-09-05 19:00,6,43.69,43.76,43.66,43.73,146
20140101|2013-09-05 19:30,6,43.73,43.86,43.73,43.81,9
20140101|2013-09-05 20:00,6,43.81,43.81,43.81,43.81,3
20140101|2013-09-05 20:30,6,43.83,43.83,43.74,43.77,13
20140101|2013-09-05 21:00,6,43.8,43.8,43.76,43.76,6
20140101|2013-09-05 21:30,6,43.79,43.84,43.74,43.84,7
20140101|2013-09-05 22:00,6,43.9,44.06,43.9,44.04,12
20140101|2013-09-05 22:30,6,44.02,44.04,44.02,44.02,17
20140101|2013-09-05 23:30,6,44.01,44.01,44,44,3
20140101|2013-09-06 00:30,6,44.1,44.1,44.04,44.07,9
20140101|2013-09-06 01:00,6,44.07,44.07,44.07,44.07,1
20140101|2013-09-06 01:30,6,44.13,44.22,44.12,44.15,12
20140101|2013-09-06 02:30,6,44.07,44.07,44.04,44.06,3
20140101|2013-09-06 03:00,6,44.1,44.1,44.08,44.08,2
20140101|2013-09-06 03:30,6,44.09,44.09,44.09,44.09,2
20140101|2013-09-06 04:00,6,44.13,44.21,44.13,44.21,2
20140101|2013-09-06 04:30,6,44.21,44.21,44.21,44.21,1
20140101|2013-09-06 06:00,6,44.14,44.14,44.14,44.14,1
20140101|2013-09-06 06:30,6,44.13,44.13,44.13,44.13,1
20140101|2013-09-06 07:00,6,44.2,44.2,44.15,44.18,10
20140101|2013-09-06 07:30,6,44.13,44.15,44.13,44.15,8
20140101|2013-09-06 08:30,6,44.22,44.22,43.96,44.03,236
20140101|2013-09-06 09:00,6,44.02,44.15,44,44.12,74
20140101|2013-09-06 09:30,6,44.13,44.15,44.03,44.13,213
20140101|2013-09-06 10:00,6,44.08,44.15,43.98,44.09,307
20140101|2013-09-06 10:30,6,44.09,44.63,44.04,44.53,621
20140101|2013-09-06 11:00,6,44.52,44.52,44.28,44.35,99
20140101|2013-09-06 11:30,6,44.39,44.39,44.23,44.34,146
20140101|2013-09-06 12:00,6,44.38,44.4,44.23,44.32,228
20140101|2013-09-06 12:30,6,44.32,44.32,44.03,44.1,150
20140101|2013-09-06 13:00,6,44.08,44.09,43.87,43.96,237
20140101|2013-09-08 19:00,9,44.2,44.2,43.96,43.96,10
20140101|2013-09-08 19:30,9,44.05,44.07,44.01,44.01,139
20140101|2013-09-08 20:00,9,44.13,44.31,44.02,44.14,39
20140101|2013-09-08 20:30,9,44.23,44.24,44.23,44.24,4
20140101|2013-09-08 21:30,9,44.31,44.33,44.26,44.26,3
20140101|2013-09-08 22:30,9,44.23,44.24,44.22,44.24,5
20140101|2013-09-08 23:00,9,44.23,44.23,44.23,44.23,1
20140101|2013-09-08 23:30,9,44.19,44.19,44.19,44.19,2
20140101|2013-09-09 00:30,9,44.15,44.18,44.15,44.18,3
20140101|2013-09-09 04:00,9,44.2,44.2,44.2,44.2,1
20140101|2013-09-09 06:00,9,44.16,44.16,44.16,44.16,1
20140101|2013-09-09 07:00,9,44.1,44.1,44.1,44.1,1
20140101|2013-09-09 07:30,9,44.07,44.07,43.96,44,7
20140101|2013-09-09 08:30,9,44.04,44.19,43.95,44.17,62
20140101|2013-09-09 09:00,9,44.15,44.17,44.09,44.14,101
20140101|2013-09-09 09:30,9,44.15,44.16,43.61,43.69,390
20140101|2013-09-09 10:00,9,43.7,43.74,43.67,43.71,221
20140101|2013-09-09 10:30,9,43.65,43.68,43.63,43.63,85
20140101|2013-09-09 11:00,9,43.63,43.63,43.47,43.48,152
20140101|2013-09-09 11:30,9,43.48,43.55,43.4,43.42,266
20140101|2013-09-09 12:00,9,43.43,43.47,43.37,43.46,63
20140101|2013-09-09 12:30,9,43.47,43.61,43.43,43.53,173
20140101|2013-09-09 13:00,9,43.51,43.58,43.3,43.32,196
20140101|2013-09-09 19:00,10,43.25,43.25,43.2,43.24,60
20140101|2013-09-09 19:30,10,43.27,43.31,43.27,43.31,2
20140101|2013-09-09 20:00,10,43.31,43.63,43.31,43.62,77
20140101|2013-09-09 20:30,10,43.69,43.71,43.59,43.61,15
20140101|2013-09-09 21:00,10,43.65,43.65,43.57,43.59,6
20140101|2013-09-09 21:30,10,43.61,43.62,43.61,43.62,3
20140101|2013-09-09 22:00,10,43.55,43.55,43.45,43.52,11
20140101|2013-09-09 22:30,10,43.45,43.48,43.43,43.45,7
20140101|2013-09-09 23:00,10,43.44,43.44,43.4,43.4,2
20140101|2013-09-09 23:30,10,43.48,43.63,43.45,43.61,27
20140101|2013-09-10 00:00,10,43.59,43.6,43.54,43.57,6
20140101|2013-09-10 00:30,10,43.6,43.6,43.52,43.52,3
20140101|2013-09-10 01:00,10,43.53,43.53,43.45,43.46,8
20140101|2013-09-10 01:30,10,43.45,43.45,43.45,43.45,3
20140101|2013-09-10 02:00,10,43.39,43.39,43.39,43.39,2
20140101|2013-09-10 02:30,10,43.36,43.37,43.33,43.37,13
20140101|2013-09-10 03:00,10,43.35,43.35,43.35,43.35,1
20140101|2013-09-10 03:30,10,43.41,43.41,43.38,43.38,3
20140101|2013-09-10 04:00,10,43.45,43.45,43.38,43.38,4
20140101|2013-09-10 04:30,10,43.34,43.39,43.34,43.39,7
20140101|2013-09-10 05:00,10,43.37,43.37,43.32,43.34,4
20140101|2013-09-10 05:30,10,43.34,43.34,43.26,43.29,15
20140101|2013-09-10 06:00,10,43.28,43.28,43.2,43.2,61
20140101|2013-09-10 06:30,10,43.18,43.2,43.16,43.19,237
20140101|2013-09-10 07:00,10,43.18,43.19,43.14,43.17,192
20140101|2013-09-10 07:30,10,43.13,43.13,43.13,43.13,11
20140101|2013-09-10 08:30,10,43.25,43.39,43.16,43.2,229
20140101|2013-09-10 09:00,10,43.22,43.25,43.16,43.17,413
20140101|2013-09-10 09:30,10,43.18,43.26,43.17,43.19,190
20140101|2013-09-10 10:00,10,43.16,43.18,43.03,43.11,266
20140101|2013-09-10 10:30,10,43.11,43.12,43.01,43.08,138
20140101|2013-09-10 11:00,10,43.05,43.11,43,43,472
20140101|2013-09-10 11:30,10,43.05,43.1,43,43.09,153
20140101|2013-09-10 12:00,10,43.05,43.1,43.05,43.07,56
20140101|2013-09-10 12:30,10,43.08,43.12,43.03,43.11,107
20140101|2013-09-10 13:00,10,43.11,43.33,43.09,43.31,327
20140101|2013-09-10 19:00,11,43.27,43.27,43.18,43.18,5
20140101|2013-09-10 19:30,11,43.18,43.22,43.18,43.22,8
20140101|2013-09-10 20:00,11,43.33,43.39,43.33,43.39,2
20140101|2013-09-10 20:30,11,43.34,43.43,43.34,43.43,7
20140101|2013-09-10 21:00,11,43.35,43.39,43.35,43.36,4
20140101|2013-09-10 21:30,11,43.38,43.43,43.38,43.43,13
20140101|2013-09-10 22:00,11,43.31,43.31,43.27,43.27,2
20140101|2013-09-10 23:00,11,43.25,43.25,43.25,43.25,1
20140101|2013-09-10 23:30,11,43.24,43.24,43.24,43.24,1
20140101|2013-09-11 00:30,11,43.31,43.38,43.31,43.38,3
20140101|2013-09-11 01:00,11,43.4,43.42,43.31,43.31,4
20140101|2013-09-11 01:30,11,43.29,43.39,43.29,43.39,7
20140101|2013-09-11 02:00,11,43.37,43.37,43.37,43.37,2
20140101|2013-09-11 03:00,11,43.27,43.27,43.27,43.27,1
20140101|2013-09-11 03:30,11,43.23,43.23,43.23,43.23,1
20140101|2013-09-11 04:30,11,43.25,43.25,43.24,43.24,14
20140101|2013-09-11 05:00,11,43.29,43.29,43.29,43.29,1
20140101|2013-09-11 05:30,11,43.38,43.38,43.38,43.38,1
20140101|2013-09-11 06:30,11,43.29,43.29,43.29,43.29,1
20140101|2013-09-11 07:00,11,43.28,43.28,43.28,43.28,2
20140101|2013-09-11 07:30,11,43.24,43.24,43.24,43.24,1
20140101|2013-09-11 08:30,11,43.31,43.33,43.21,43.27,87
20140101|2013-09-11 09:00,11,43.28,43.35,43.28,43.35,236
20140101|2013-09-11 09:30,11,43.33,43.54,43.3,43.51,137
20140101|2013-09-11 10:00,11,43.53,43.54,43.48,43.53,396
20140101|2013-09-11 10:30,11,43.48,43.48,43.35,43.43,106
20140101|2013-09-11 11:00,11,43.47,43.48,43.4,43.41,163
20140101|2013-09-11 11:30,11,43.38,43.45,43.34,43.35,74
20140101|2013-09-11 12:00,11,43.34,43.34,43.11,43.11,129
20140101|2013-09-11 12:30,11,43.18,43.27,43.15,43.15,102
20140101|2013-09-11 13:00,11,43.16,43.21,43.11,43.11,167
20140101|2013-09-11 19:00,12,43.24,43.25,43.23,43.24,34
20140101|2013-09-11 19:30,12,43.3,43.32,43.3,43.32,5
20140101|2013-09-11 20:00,12,43.25,43.34,43.25,43.34,2
20140101|2013-09-11 20:30,12,43.28,43.28,43.28,43.28,1
20140101|2013-09-11 21:00,12,43.3,43.35,43.3,43.34,7
20140101|2013-09-11 21:30,12,43.27,43.31,43.27,43.31,2
20140101|2013-09-11 22:00,12,43.27,43.27,43.27,43.27,1
20140101|2013-09-11 23:00,12,43.29,43.29,43.29,43.29,1
20140101|2013-09-12 01:00,12,43.34,43.39,43.34,43.39,6
20140101|2013-09-12 01:30,12,43.22,43.22,43.22,43.22,3
20140101|2013-09-12 02:30,12,43.22,43.22,43.22,43.22,1
20140101|2013-09-12 03:00,12,43.22,43.26,43.22,43.26,9
20140101|2013-09-12 04:00,12,43.25,43.25,43.25,43.25,2
20140101|2013-09-12 05:00,12,43.27,43.29,43.24,43.29,19
20140101|2013-09-12 06:00,12,43.28,43.28,43.25,43.25,8
20140101|2013-09-12 07:00,12,43.28,43.3,43.28,43.3,6
20140101|2013-09-12 07:30,12,43.33,43.33,43.3,43.3,2
20140101|2013-09-12 08:30,12,43.34,43.34,43.09,43.12,97
20140101|2013-09-12 09:00,12,43.11,43.17,43.11,43.15,36
20140101|2013-09-12 09:30,12,43.2,43.25,43.09,43.12,89
20140101|2013-09-12 10:00,12,43.16,43.24,43.1,43.13,120
20140101|2013-09-12 10:30,12,43.09,43.21,43,43.18,316
20140101|2013-09-12 11:00,12,43.22,43.45,42.9,42.97,1042
20140101|2013-09-12 11:30,12,42.96,43.01,42.8,42.93,713
20140101|2013-09-12 12:00,12,42.92,43.35,42.92,43.32,171
20140101|2013-09-12 12:30,12,43.3,43.35,43.07,43.12,254
20140101|2013-09-12 13:00,12,43.12,43.29,43.08,43.26,618
20140101|2013-09-12 19:00,13,43.28,43.35,43.24,43.29,72
20140101|2013-09-12 19:30,13,43.31,43.4,43.31,43.4,18
20140101|2013-09-12 20:00,13,43.45,43.46,43.38,43.39,15
20140101|2013-09-12 20:30,13,43.21,43.23,43.21,43.23,2
20140101|2013-09-12 21:00,13,43.24,43.27,43.23,43.23,8
20140101|2013-09-12 21:30,13,43.27,43.28,43.25,43.27,8
20140101|2013-09-12 22:00,13,43.25,43.31,43.25,43.31,5
20140101|2013-09-12 23:30,13,43.35,43.35,43.35,43.35,1
20140101|2013-09-13 00:30,13,43.19,43.19,43.19,43.19,2
20140101|2013-09-13 01:00,13,43.18,43.18,43.18,43.18,1
20140101|2013-09-13 01:30,13,43.25,43.25,43.23,43.23,3
20140101|2013-09-13 02:00,13,43.27,43.28,43.27,43.27,42
20140101|2013-09-13 02:30,13,43.19,43.2,43.15,43.15,10
20140101|2013-09-13 03:00,13,43.04,43.07,43.03,43.07,3
20140101|2013-09-13 04:00,13,43.1,43.1,43.07,43.1,9
20140101|2013-09-13 04:30,13,43.04,43.04,42.99,43,43
20140101|2013-09-13 05:00,13,43.07,43.07,43.07,43.07,1
20140101|2013-09-13 06:00,13,43.1,43.1,43.1,43.1,1
20140101|2013-09-13 07:00,13,43.06,43.06,43.06,43.06,4
20140101|2013-09-13 07:30,13,43.09,43.13,43.09,43.13,6
20140101|2013-09-13 08:30,13,43.05,43.13,42.95,43.05,302
20140101|2013-09-13 09:00,13,43.08,43.12,43.05,43.11,450
20140101|2013-09-13 09:30,13,43.12,43.12,42.74,42.74,456
20140101|2013-09-13 10:00,13,42.74,42.84,42.63,42.81,347
20140101|2013-09-13 10:30,13,42.78,42.79,42.66,42.72,79
20140101|2013-09-13 11:00,13,42.74,42.83,42.62,42.77,45
20140101|2013-09-13 11:30,13,42.79,42.8,42.66,42.75,163
20140101|2013-09-13 12:00,13,42.77,42.78,42.67,42.68,87
20140101|2013-09-13 12:30,13,42.67,42.76,42.62,42.74,113
20140101|2013-09-13 13:00,13,42.73,42.91,42.69,42.72,683
20140101|2013-09-15 19:00,16,42.48,42.51,42.42,42.43,44
20140101|2013-09-15 19:30,16,42.42,42.45,42.42,42.45,2
20140101|2013-09-15 20:00,16,42.45,42.52,42.45,42.5,104
20140101|2013-09-15 20:30,16,42.48,42.48,42.46,42.47,7
20140101|2013-09-15 21:00,16,42.49,42.56,42.49,42.54,7
20140101|2013-09-15 21:30,16,42.55,42.55,42.5,42.5,2
20140101|2013-09-15 22:00,16,42.53,42.58,42.53,42.58,5
20140101|2013-09-16 01:30,16,42.42,42.42,42.37,42.4,6
20140101|2013-09-16 02:00,16,42.33,42.39,42.33,42.39,8
20140101|2013-09-16 03:30,16,42.41,42.45,42.41,42.45,5
20140101|2013-09-16 04:00,16,42.37,42.37,42.37,42.37,11
20140101|2013-09-16 04:30,16,42.36,42.48,42.36,42.48,34
20140101|2013-09-16 05:00,16,42.57,42.6,42.57,42.58,11
20140101|2013-09-16 05:30,16,42.59,42.59,42.59,42.59,2
20140101|2013-09-16 06:00,16,42.69,42.69,42.69,42.69,1
20140101|2013-09-16 06:30,16,42.66,42.66,42.6,42.6,3
20140101|2013-09-16 07:00,16,42.63,42.63,42.63,42.63,3
20140101|2013-09-16 08:30,16,42.54,42.75,42.48,42.53,108
20140101|2013-09-16 09:00,16,42.54,42.63,42.54,42.59,133
20140101|2013-09-16 09:30,16,42.63,42.67,42.47,42.53,121
20140101|2013-09-16 10:00,16,42.41,42.5,42.4,42.42,141
20140101|2013-09-16 10:30,16,42.42,42.49,42.39,42.46,23
20140101|2013-09-16 11:00,16,42.46,42.74,42.46,42.74,160
20140101|2013-09-16 11:30,16,42.75,42.89,42.73,42.8,220
20140101|2013-09-16 12:00,16,42.8,42.8,42.59,42.62,54
20140101|2013-09-16 12:30,16,42.62,42.67,42.58,42.64,62
20140101|2013-09-16 13:00,16,42.65,42.68,42.54,42.58,240
20140101|2013-09-16 19:00,17,42.61,42.64,42.52,42.52,41
20140101|2013-09-16 19:30,17,42.56,42.56,42.52,42.53,41
20140101|2013-09-16 20:00,17,42.5,42.5,42.43,42.43,9
20140101|2013-09-16 20:30,17,42.45,42.46,42.43,42.43,3
20140101|2013-09-16 21:00,17,42.44,42.47,42.43,42.46,20
20140101|2013-09-16 21:30,17,42.45,42.45,42.41,42.41,3
20140101|2013-09-16 22:00,17,42.39,42.39,42.36,42.37,10
20140101|2013-09-16 22:30,17,42.37,42.37,42.35,42.35,5
20140101|2013-09-16 23:30,17,42.49,42.5,42.48,42.48,3
20140101|2013-09-17 00:00,17,42.45,42.45,42.45,42.45,1
20140101|2013-09-17 00:30,17,42.46,42.46,42.39,42.42,47
20140101|2013-09-17 01:00,17,42.46,42.53,42.46,42.53,22
20140101|2013-09-17 01:30,17,42.5,42.5,42.48,42.5,28
20140101|2013-09-17 02:00,17,42.5,42.6,42.5,42.59,70
20140101|2013-09-17 02:30,17,42.61,42.61,42.61,42.61,1
20140101|2013-09-17 03:00,17,42.55,42.6,42.55,42.6,2
20140101|2013-09-17 03:30,17,42.6,42.6,42.56,42.58,24
20140101|2013-09-17 04:00,17,42.6,42.6,42.52,42.52,5
20140101|2013-09-17 04:30,17,42.53,42.57,42.53,42.56,14
20140101|2013-09-17 05:00,17,42.53,42.54,42.43,42.49,40
20140101|2013-09-17 05:30,17,42.56,42.67,42.56,42.67,30
20140101|2013-09-17 06:00,17,42.68,42.85,42.67,42.72,37
20140101|2013-09-17 06:30,17,42.75,42.82,42.75,42.81,19
20140101|2013-09-17 07:00,17,42.74,42.8,42.74,42.79,13
20140101|2013-09-17 07:30,17,42.8,42.82,42.8,42.82,35
20140101|2013-09-17 08:30,17,42.85,42.87,42.39,42.47,102
20140101|2013-09-17 09:00,17,42.49,42.64,42.44,42.49,101
20140101|2013-09-17 09:30,17,42.49,42.49,42.3,42.31,414
20140101|2013-09-17 10:00,17,42.32,42.49,42.28,42.47,252
20140101|2013-09-17 10:30,17,42.51,42.51,42.33,42.47,115
20140101|2013-09-17 11:00,17,42.45,42.55,42.31,42.34,108
20140101|2013-09-17 11:30,17,42.37,42.42,42.3,42.39,72
20140101|2013-09-17 12:00,17,42.42,42.54,42.42,42.46,116
20140101|2013-09-17 12:30,17,42.46,42.51,42.41,42.43,149
20140101|2013-09-17 13:00,17,42.47,42.53,42.38,42.46,316
20140101|2013-09-17 19:00,18,42.46,42.46,42.36,42.38,80
20140101|2013-09-17 19:30,18,42.37,42.4,42.37,42.37,7
20140101|2013-09-17 20:00,18,42.36,42.39,42.33,42.34,75
20140101|2013-09-17 21:00,18,42.33,42.33,42.33,42.33,2
20140101|2013-09-17 21:30,18,42.33,42.33,42.28,42.29,7
20140101|2013-09-18 00:00,18,42.31,42.31,42.31,42.31,1
20140101|2013-09-18 00:30,18,42.32,42.32,42.3,42.3,3
20140101|2013-09-18 01:00,18,42.3,42.38,42.3,42.38,2
20140101|2013-09-18 01:30,18,42.33,42.33,42.33,42.33,1
20140101|2013-09-18 02:30,18,42.35,42.35,42.32,42.32,4
20140101|2013-09-18 03:00,18,42.42,42.42,42.42,42.42,8
20140101|2013-09-18 03:30,18,42.41,42.41,42.4,42.4,2
20140101|2013-09-18 04:00,18,42.39,42.39,42.38,42.38,2
20140101|2013-09-18 04:30,18,42.29,42.29,42.27,42.27,41
20140101|2013-09-18 06:00,18,42.3,42.35,42.3,42.33,6
20140101|2013-09-18 07:00,18,42.36,42.36,42.3,42.36,3
20140101|2013-09-18 08:30,18,42.28,42.52,42.28,42.5,272
20140101|2013-09-18 09:00,18,42.53,42.53,42.47,42.47,17
20140101|2013-09-18 09:30,18,42.45,42.6,42.43,42.58,299
20140101|2013-09-18 10:00,18,42.6,42.6,42.44,42.51,76
20140101|2013-09-18 10:30,18,42.5,42.6,42.5,42.57,50
20140101|2013-09-18 11:00,18,42.57,42.6,42.56,42.56,56
20140101|2013-09-18 11:30,18,42.66,42.71,42.64,42.64,26
20140101|2013-09-18 12:00,18,42.64,42.72,42.61,42.69,125
20140101|2013-09-18 12:30,18,42.69,42.87,42.69,42.86,169
20140101|2013-09-18 13:00,18,42.84,43.02,42.8,43.02,113
20140101|2013-09-18 19:00,19,43.14,43.17,43.13,43.14,50
20140101|2013-09-18 19:30,19,43.19,43.19,43.16,43.18,7
20140101|2013-09-18 20:00,19,43.17,43.19,43.17,43.19,4
20140101|2013-09-18 20:30,19,43.2,43.2,43.2,43.2,1
20140101|2013-09-18 21:30,19,43.24,43.3,43.2,43.2,127
20140101|2013-09-18 22:00,19,43.2,43.2,43.18,43.18,3
20140101|2013-09-18 22:30,19,43.17,43.17,43.17,43.17,1
20140101|2013-09-18 23:00,19,43.17,43.17,43.17,43.17,1
20140101|2013-09-19 00:30,19,43.16,43.16,43.16,43.16,4
20140101|2013-09-19 01:00,19,43.15,43.15,43.15,43.15,5
20140101|2013-09-19 01:30,19,43.17,43.17,43.16,43.16,7
20140101|2013-09-19 02:00,19,43.07,43.09,43.07,43.09,5
20140101|2013-09-19 02:30,19,43.09,43.09,43.09,43.09,23
20140101|2013-09-19 03:00,19,43.1,43.14,43.09,43.14,6
20140101|2013-09-19 04:00,19,43.15,43.15,43.15,43.15,1
20140101|2013-09-19 04:30,19,43.18,43.18,43.18,43.18,1
20140101|2013-09-19 05:00,19,43.12,43.14,43.1,43.1,21
20140101|2013-09-19 06:00,19,43.19,43.19,43.18,43.18,3
20140101|2013-09-19 06:30,19,43.08,43.08,43.03,43.03,2
20140101|2013-09-19 07:00,19,43.16,43.16,43.16,43.16,1
20140101|2013-09-19 07:30,19,43.17,43.19,43.17,43.19,3
20140101|2013-09-19 08:30,19,43.2,43.32,43,43.03,192
20140101|2013-09-19 09:00,19,43.03,43.14,42.99,43.07,92
20140101|2013-09-19 09:30,19,43.09,43.21,43.08,43.17,71
20140101|2013-09-19 10:00,19,43.19,43.2,43.1,43.15,79
20140101|2013-09-19 10:30,19,43.15,43.17,42.87,42.89,165
20140101|2013-09-19 11:00,19,42.87,42.87,42.69,42.81,77
20140101|2013-09-19 11:30,19,42.81,42.87,42.71,42.75,91
20140101|2013-09-19 12:00,19,42.75,42.86,42.7,42.8,122
20140101|2013-09-19 12:30,19,42.78,42.95,42.78,42.95,80
20140101|2013-09-19 13:00,19,42.98,43.24,42.96,43.23,189
20140101|2013-09-19 19:00,20,43.21,43.22,43,43.01,12
20140101|2013-09-19 19:30,20,42.98,43.02,42.98,43.02,5
20140101|2013-09-19 20:00,20,43.05,43.05,43.04,43.04,3
20140101|2013-09-19 20:30,20,42.99,42.99,42.99,42.99,1
20140101|2013-09-19 22:30,20,42.97,42.97,42.95,42.95,2
20140101|2013-09-19 23:00,20,42.99,42.99,42.99,42.99,2
20140101|2013-09-20 01:30,20,42.93,42.94,42.93,42.94,2
20140101|2013-09-20 02:30,20,42.88,43,42.84,43,22
20140101|2013-09-20 03:00,20,42.94,42.97,42.93,42.95,14
20140101|2013-09-20 03:30,20,42.94,42.95,42.9,42.93,12
20140101|2013-09-20 04:00,20,42.9,42.91,42.9,42.9,8
20140101|2013-09-20 04:30,20,42.81,42.81,42.71,42.8,32
20140101|2013-09-20 05:00,20,42.82,42.82,42.8,42.82,9
20140101|2013-09-20 05:30,20,42.87,42.87,42.87,42.87,1
20140101|2013-09-20 06:00,20,42.94,42.95,42.93,42.95,7
20140101|2013-09-20 06:30,20,42.85,42.85,42.75,42.75,20
20140101|2013-09-20 07:00,20,42.77,42.82,42.77,42.82,8
20140101|2013-09-20 07:30,20,42.85,42.89,42.83,42.87,9
20140101|2013-09-20 08:30,20,42.87,42.95,42.74,42.88,193
20140101|2013-09-20 09:00,20,42.9,42.96,42.79,42.79,24
20140101|2013-09-20 09:30,20,42.8,42.84,42.74,42.78,120
20140101|2013-09-20 10:00,20,42.82,42.83,42.73,42.77,30
20140101|2013-09-20 10:30,20,42.76,42.81,42.75,42.77,146
20140101|2013-09-20 11:00,20,42.8,42.83,42.76,42.76,26
20140101|2013-09-20 11:30,20,42.74,42.74,42.59,42.67,95
20140101|2013-09-20 12:00,20,42.69,42.69,42.58,42.61,31
20140101|2013-09-20 12:30,20,42.58,42.61,42.48,42.6,98
20140101|2013-09-20 13:00,20,42.6,42.69,42.52,42.68,164
20140101|2013-09-22 19:00,23,42.58,42.58,42.4,42.4,13
20140101|2013-09-22 19:30,23,42.41,42.44,42.41,42.44,8
20140101|2013-09-22 20:00,23,42.42,42.44,42.28,42.29,27
20140101|2013-09-22 20:30,23,42.31,42.31,42.31,42.31,16
20140101|2013-09-22 22:00,23,42.29,42.29,42.27,42.28,4
20140101|2013-09-23 01:30,23,42.37,42.37,42.37,42.37,1
20140101|2013-09-23 02:00,23,42.31,42.31,42.31,42.31,1
20140101|2013-09-23 02:30,23,42.31,42.42,42.31,42.42,20
20140101|2013-09-23 03:00,23,42.47,42.6,42.47,42.58,32
20140101|2013-09-23 03:30,23,42.58,42.58,42.54,42.54,76
20140101|2013-09-23 04:00,23,42.46,42.46,42.44,42.44,16
20140101|2013-09-23 04:30,23,42.48,42.49,42.48,42.49,6
20140101|2013-09-23 05:00,23,42.52,42.52,42.49,42.49,9
20140101|2013-09-23 06:30,23,42.45,42.45,42.4,42.41,11
20140101|2013-09-23 07:30,23,42.31,42.32,42.3,42.3,19
20140101|2013-09-23 08:30,23,42.45,42.52,42.31,42.52,49
20140101|2013-09-23 09:00,23,42.52,42.55,42.38,42.39,72
20140101|2013-09-23 09:30,23,42.4,42.58,42.4,42.47,292
20140101|2013-09-23 10:00,23,42.46,42.46,42.3,42.3,42
20140101|2013-09-23 10:30,23,42.29,42.4,42.29,42.35,112
20140101|2013-09-23 11:00,23,42.37,42.43,42.32,42.37,28
20140101|2013-09-23 11:30,23,42.39,42.42,42.3,42.37,100
20140101|2013-09-23 12:00,23,42.39,42.51,42.38,42.51,55
20140101|2013-09-23 12:30,23,42.5,42.5,42.38,42.39,90
20140101|2013-09-23 13:00,23,42.39,42.53,42.37,42.49,249
20140101|2013-09-23 19:00,24,42.47,42.53,42.47,42.53,5
20140101|2013-09-23 19:30,24,42.5,42.54,42.5,42.54,2
20140101|2013-09-23 20:00,24,42.55,42.75,42.55,42.71,15
20140101|2013-09-23 20:30,24,42.71,42.71,42.57,42.58,17
20140101|2013-09-23 21:00,24,42.63,42.65,42.61,42.62,5
20140101|2013-09-23 21:30,24,42.6,42.69,42.59,42.64,8
20140101|2013-09-23 22:00,24,42.65,42.65,42.64,42.64,3
20140101|2013-09-23 22:30,24,42.65,42.65,42.65,42.65,3
20140101|2013-09-24 01:30,24,42.61,42.61,42.61,42.61,2
20140101|2013-09-24 02:00,24,42.73,42.73,42.73,42.73,5
20140101|2013-09-24 02:30,24,42.69,42.69,42.65,42.65,11
20140101|2013-09-24 03:00,24,42.59,42.59,42.55,42.55,3
20140101|2013-09-24 03:30,24,42.53,42.57,42.53,42.56,15
20140101|2013-09-24 05:00,24,42.49,42.49,42.49,42.49,1
20140101|2013-09-24 07:00,24,42.49,42.55,42.48,42.48,12
20140101|2013-09-24 07:30,24,42.49,42.49,42.49,42.49,1
20140101|2013-09-24 08:30,24,42.5,42.5,42.34,42.34,77
20140101|2013-09-24 09:00,24,42.36,42.4,42.34,42.4,58
20140101|2013-09-24 09:30,24,42.41,42.41,42.35,42.4,64
20140101|2013-09-24 10:00,24,42.38,42.46,42.36,42.43,83
20140101|2013-09-24 10:30,24,42.42,42.47,42.38,42.45,241
20140101|2013-09-24 11:00,24,42.45,42.57,42.45,42.49,71
20140101|2013-09-24 11:30,24,42.51,42.52,42.4,42.42,25
20140101|2013-09-24 12:00,24,42.4,42.45,42.37,42.39,277
20140101|2013-09-24 12:30,24,42.37,42.41,42.37,42.38,160
20140101|2013-09-24 13:00,24,42.39,42.4,42.34,42.36,444
20140101|2013-09-24 19:00,25,42.39,42.41,42.36,42.39,36
20140101|2013-09-24 20:00,25,42.43,42.45,42.42,42.45,4
20140101|2013-09-24 20:30,25,42.44,42.46,42.44,42.46,5
20140101|2013-09-24 21:00,25,42.48,42.49,42.46,42.49,7
20140101|2013-09-24 21:30,25,42.48,42.49,42.47,42.47,4
20140101|2013-09-24 22:00,25,42.51,42.54,42.48,42.48,12
20140101|2013-09-24 22:30,25,42.48,42.48,42.48,42.48,1
20140101|2013-09-25 00:00,25,42.46,42.46,42.46,42.46,10
20140101|2013-09-25 01:30,25,42.45,42.45,42.42,42.42,7
20140101|2013-09-25 02:00,25,42.45,42.45,42.42,42.42,2
20140101|2013-09-25 02:30,25,42.42,42.42,42.42,42.42,1
20140101|2013-09-25 03:00,25,42.41,42.45,42.39,42.44,23
20140101|2013-09-25 03:30,25,42.46,42.51,42.45,42.45,9
20140101|2013-09-25 04:00,25,42.43,42.43,42.43,42.43,3
20140101|2013-09-25 04:30,25,42.46,42.52,42.46,42.49,109
20140101|2013-09-25 05:00,25,42.49,42.49,42.39,42.4,95
20140101|2013-09-25 05:30,25,42.4,42.44,42.39,42.44,15
20140101|2013-09-25 06:30,25,42.42,42.42,42.42,42.42,1
20140101|2013-09-25 07:00,25,42.45,42.46,42.45,42.45,6
20140101|2013-09-25 08:30,25,42.37,42.39,42.18,42.21,193
20140101|2013-09-25 09:00,25,42.19,42.28,42.19,42.25,113
20140101|2013-09-25 09:30,25,42.28,42.3,42.23,42.23,26
20140101|2013-09-25 10:00,25,42.22,42.36,42.21,42.35,56
20140101|2013-09-25 10:30,25,42.32,42.39,42.29,42.38,53
20140101|2013-09-25 11:00,25,42.39,42.58,42.36,42.58,56
20140101|2013-09-25 11:30,25,42.59,42.65,42.43,42.45,182
20140101|2013-09-25 12:00,25,42.45,42.45,42.38,42.42,47
20140101|2013-09-25 12:30,25,42.4,42.54,42.4,42.48,108
20140101|2013-09-25 13:00,25,42.45,42.56,42.3,42.36,133
20140101|2013-09-25 19:00,26,42.37,42.37,42.3,42.3,23
20140101|2013-09-25 19:30,26,42.3,42.3,42.3,42.3,2
20140101|2013-09-25 20:00,26,42.33,42.35,42.27,42.28,70
20140101|2013-09-25 20:30,26,42.27,42.29,42.24,42.24,8
20140101|2013-09-25 22:00,26,42.21,42.23,42.17,42.17,67
20140101|2013-09-25 22:30,26,42.19,42.19,42.18,42.18,6
20140101|2013-09-25 23:00,26,42.16,42.16,42.16,42.16,1
20140101|2013-09-26 00:00,26,42.19,42.2,42.19,42.2,7
20140101|2013-09-26 00:30,26,42.19,42.2,42.16,42.2,7
20140101|2013-09-26 01:00,26,42.22,42.22,42.16,42.16,17
20140101|2013-09-26 01:30,26,42.19,42.19,42.18,42.19,18
20140101|2013-09-26 02:00,26,42.24,42.25,42.24,42.25,5
20140101|2013-09-26 02:30,26,42.24,42.24,42.2,42.2,48
20140101|2013-09-26 03:00,26,42.19,42.22,42.19,42.22,4
20140101|2013-09-26 03:30,26,42.18,42.19,42.18,42.19,3
20140101|2013-09-26 04:00,26,42.2,42.2,42.2,42.2,19
20140101|2013-09-26 04:30,26,42.2,42.22,42.2,42.22,29
20140101|2013-09-26 05:00,26,42.2,42.2,42.18,42.18,4
20140101|2013-09-26 06:30,26,42.2,42.2,42.17,42.19,16
20140101|2013-09-26 07:00,26,42.15,42.15,42.04,42.04,17
20140101|2013-09-26 07:30,26,42.07,42.07,42,42.06,40
20140101|2013-09-26 08:30,26,42.04,42.38,42.01,42.37,317
20140101|2013-09-26 09:00,26,42.34,42.34,42.26,42.31,125
20140101|2013-09-26 09:30,26,42.33,42.45,42.28,42.33,180
20140101|2013-09-26 10:00,26,42.36,42.37,42.31,42.33,23
20140101|2013-09-26 10:30,26,42.39,42.39,42.28,42.31,44
20140101|2013-09-26 11:00,26,42.3,42.3,42.2,42.22,116
20140101|2013-09-26 11:30,26,42.24,42.25,42.2,42.2,19
20140101|2013-09-26 12:00,26,42.19,42.25,42.17,42.19,50
20140101|2013-09-26 12:30,26,42.19,42.22,42.17,42.22,123
20140101|2013-09-26 13:00,26,42.22,42.39,42.21,42.35,341
20140101|2013-09-26 19:00,27,42.31,42.33,42.28,42.32,13
20140101|2013-09-26 19:30,27,42.3,42.31,42.3,42.31,3
20140101|2013-09-26 20:00,27,42.25,42.28,42.23,42.24,10
20140101|2013-09-26 20:30,27,42.24,42.25,42.22,42.22,5
20140101|2013-09-26 21:00,27,42.21,42.21,42.21,42.21,3
20140101|2013-09-26 21:30,27,42.25,42.25,42.21,42.23,15
20140101|2013-09-26 22:00,27,42.21,42.22,42.13,42.13,9
20140101|2013-09-26 22:30,27,42.13,42.16,42.13,42.16,4
20140101|2013-09-27 00:30,27,42.2,42.21,42.16,42.18,20
20140101|2013-09-27 01:00,27,42.11,42.18,42.11,42.14,33
20140101|2013-09-27 01:30,27,42.19,42.19,42.1,42.1,17
20140101|2013-09-27 02:00,27,42.14,42.21,42.14,42.21,8
20140101|2013-09-27 02:30,27,42.28,42.28,42.28,42.28,1
20140101|2013-09-27 03:00,27,42.33,42.4,42.33,42.4,10
20140101|2013-09-27 03:30,27,42.42,42.42,42.42,42.42,1
20140101|2013-09-27 04:00,27,42.42,42.42,42.42,42.42,2
20140101|2013-09-27 04:30,27,42.41,42.5,42.36,42.46,27
20140101|2013-09-27 05:00,27,42.49,42.61,42.49,42.5,21
20140101|2013-09-27 05:30,27,42.49,42.56,42.49,42.55,11
20140101|2013-09-27 06:00,27,42.53,42.54,42.53,42.53,9
20140101|2013-09-27 06:30,27,42.55,42.55,42.52,42.52,2
20140101|2013-09-27 07:00,27,42.44,42.45,42.41,42.43,22
20140101|2013-09-27 08:30,27,42.54,42.57,42.37,42.4,219
20140101|2013-09-27 09:00,27,42.4,42.54,42.4,42.48,161
20140101|2013-09-27 09:30,27,42.51,42.54,42.44,42.44,182
20140101|2013-09-27 10:00,27,42.41,42.42,42.32,42.39,100
20140101|2013-09-27 10:30,27,42.39,42.47,42.35,42.47,102
20140101|2013-09-27 11:00,27,42.47,42.47,42.29,42.31,59
20140101|2013-09-27 11:30,27,42.25,42.27,42.2,42.26,109
20140101|2013-09-27 12:00,27,42.22,42.28,42.15,42.26,90
20140101|2013-09-27 12:30,27,42.27,42.27,42.16,42.18,115
20140101|2013-09-27 13:00,27,42.15,42.21,42.06,42.12,279
20140101|2013-09-29 19:00,30,42.06,42.06,41.92,41.94,44
20140101|2013-09-29 19:30,30,41.94,41.97,41.94,41.94,41
20140101|2013-09-29 20:00,30,41.93,41.95,41.89,41.9,7
20140101|2013-09-29 20:30,30,41.87,41.92,41.87,41.92,5
20140101|2013-09-29 21:00,30,41.92,41.95,41.87,41.91,36
20140101|2013-09-29 21:30,30,41.92,41.92,41.92,41.92,1
20140101|2013-09-29 22:00,30,41.87,41.87,41.87,41.87,6
20140101|2013-09-29 23:30,30,41.83,41.83,41.83,41.83,3
20140101|2013-09-30 00:00,30,41.81,41.81,41.8,41.8,6
20140101|2013-09-30 00:30,30,41.81,41.83,41.81,41.83,8
20140101|2013-09-30 01:00,30,41.88,41.9,41.85,41.85,6
20140101|2013-09-30 01:30,30,41.88,41.89,41.84,41.86,9
20140101|2013-09-30 02:00,30,41.87,41.88,41.87,41.88,2
20140101|2013-09-30 02:30,30,41.9,41.94,41.9,41.93,10
20140101|2013-09-30 03:00,30,41.86,41.98,41.86,41.98,15
20140101|2013-09-30 03:30,30,41.98,42.04,41.97,42,9
20140101|2013-09-30 04:00,30,41.99,41.99,41.99,41.99,1
20140101|2013-09-30 04:30,30,42.03,42.04,42.03,42.04,3
20140101|2013-09-30 05:00,30,42.04,42.05,42.04,42.05,12
20140101|2013-09-30 05:30,30,42.03,42.03,42.03,42.03,1
20140101|2013-09-30 06:30,30,42,42,41.92,41.92,26
20140101|2013-09-30 07:00,30,41.89,41.91,41.87,41.91,7
20140101|2013-09-30 07:30,30,41.91,41.92,41.86,41.86,13
20140101|2013-09-30 08:30,30,41.89,41.95,41.82,41.88,93
20140101|2013-09-30 09:00,30,41.9,41.91,41.64,41.64,293
20140101|2013-09-30 09:30,30,41.62,41.83,41.6,41.75,230
20140101|2013-09-30 10:00,30,41.74,41.77,41.69,41.75,329
20140101|2013-09-30 10:30,30,41.73,41.85,41.69,41.77,219
20140101|2013-09-30 11:00,30,41.72,41.79,41.25,41.46,746
20140101|2013-09-30 11:30,30,41.46,41.57,41.39,41.57,598
20140101|2013-09-30 12:00,30,41.54,41.62,41.53,41.62,266
20140101|2013-09-30 12:30,30,41.57,41.57,41.43,41.45,184
20140101|2013-09-30 13:00,30,41.45,41.61,41.35,41.38,479
20140101|2013-09-30 19:00,1,41.45,41.45,41.27,41.33,187
20140101|2013-09-30 19:30,1,41.32,41.34,41.31,41.33,10
20140101|2013-09-30 20:00,1,41.34,41.35,41.33,41.35,10
20140101|2013-09-30 20:30,1,41.36,41.36,41.36,41.36,1
20140101|2013-09-30 21:30,1,41.32,41.33,41.32,41.33,5
20140101|2013-09-30 22:00,1,41.33,41.34,41.32,41.32,5
20140101|2013-09-30 22:30,1,41.31,41.31,41.31,41.31,1
20140101|2013-09-30 23:00,1,41.32,41.32,41.29,41.29,3
20140101|2013-09-30 23:30,1,41.35,41.4,41.35,41.4,8
20140101|2013-10-01 00:00,1,41.41,41.41,41.38,41.38,3
20140101|2013-10-01 01:00,1,41.4,41.42,41.4,41.41,5
20140101|2013-10-01 01:30,1,41.42,41.43,41.39,41.43,8
20140101|2013-10-01 02:00,1,41.41,41.49,41.41,41.41,14
20140101|2013-10-01 02:30,1,41.43,41.43,41.41,41.43,3
20140101|2013-10-01 03:00,1,41.43,41.45,41.36,41.36,8
20140101|2013-10-01 03:30,1,41.35,41.38,41.35,41.37,7
20140101|2013-10-01 04:00,1,41.42,41.42,41.39,41.41,9
20140101|2013-10-01 04:30,1,41.37,41.43,41.37,41.43,6
20140101|2013-10-01 05:00,1,41.44,41.44,41.44,41.44,1
20140101|2013-10-01 05:30,1,41.45,41.45,41.45,41.45,1
20140101|2013-10-01 06:00,1,41.46,41.46,41.36,41.42,27
20140101|2013-10-01 06:30,1,41.37,41.39,41.28,41.28,13
20140101|2013-10-01 07:00,1,41.25,41.26,41.14,41.19,55
20140101|2013-10-01 07:30,1,41.21,41.24,41.18,41.19,14
20140101|2013-10-01 08:30,1,41.24,41.4,41.2,41.25,409
20140101|2013-10-01 09:00,1,41.26,41.3,41.22,41.23,89
20140101|2013-10-01 09:30,1,41.22,41.28,41.15,41.16,309
20140101|2013-10-01 10:00,1,41.19,41.24,41.1,41.24,347
20140101|2013-10-01 10:30,1,41.23,41.23,41.05,41.05,142
20140101|2013-10-01 11:00,1,41.04,41.11,41.03,41.09,131
20140101|2013-10-01 11:30,1,41.09,41.15,41.09,41.11,230
20140101|2013-10-01 12:00,1,41.11,41.11,41,41.07,496
20140101|2013-10-01 12:30,1,41.05,41.05,40.78,40.81,527
20140101|2013-10-01 13:00,1,40.8,40.94,40.5,40.55,792
20140101|2013-10-01 19:00,2,40.62,40.63,40.5,40.51,209
20140101|2013-10-01 19:30,2,40.5,40.57,40.5,40.57,92
20140101|2013-10-01 20:00,2,40.54,40.57,40.51,40.51,36
20140101|2013-10-01 20:30,2,40.51,40.54,40.51,40.54,10
20140101|2013-10-01 21:00,2,40.52,40.54,40.51,40.51,20
20140101|2013-10-01 21:30,2,40.51,40.54,40.51,40.53,15
20140101|2013-10-01 22:00,2,40.58,40.58,40.58,40.58,7
20140101|2013-10-01 22:30,2,40.55,40.58,40.53,40.58,26
20140101|2013-10-01 23:30,2,40.6,40.6,40.6,40.6,2
20140101|2013-10-02 00:00,2,40.58,40.6,40.58,40.6,3
20140101|2013-10-02 01:00,2,40.59,40.61,40.59,40.61,10
20140101|2013-10-02 01:30,2,40.59,40.61,40.59,40.61,18
20140101|2013-10-02 02:00,2,40.61,40.63,40.57,40.58,13
20140101|2013-10-02 02:30,2,40.58,40.59,40.55,40.59,19
20140101|2013-10-02 03:00,2,40.55,40.55,40.5,40.5,5
20140101|2013-10-02 03:30,2,40.5,40.51,40.48,40.48,16
20140101|2013-10-02 04:00,2,40.46,40.47,40.15,40.15,260
20140101|2013-10-02 04:30,2,40.2,40.23,40.15,40.15,26
20140101|2013-10-02 05:00,2,40.18,40.22,40.15,40.22,27
20140101|2013-10-02 05:30,2,40.24,40.43,40.24,40.41,56
20140101|2013-10-02 06:00,2,40.45,40.46,40.37,40.38,11
20140101|2013-10-02 06:30,2,40.37,40.41,40.33,40.35,31
20140101|2013-10-02 07:00,2,40.27,40.46,40.27,40.46,43
20140101|2013-10-02 07:30,2,40.47,40.51,40.46,40.5,47
20140101|2013-10-02 08:30,2,40.5,40.52,40.22,40.24,624
20140101|2013-10-02 09:00,2,40.23,40.25,40.1,40.13,377
20140101|2013-10-02 09:30,2,40.12,40.27,40.1,40.1,444
20140101|2013-10-02 10:00,2,40.09,40.09,39.53,39.66,660
20140101|2013-10-02 10:30,2,39.66,39.87,39.65,39.87,399
20140101|2013-10-02 11:00,2,39.9,40.05,39.89,39.95,290
20140101|2013-10-02 11:30,2,39.92,40,39.9,39.98,141
20140101|2013-10-02 12:00,2,39.98,40.03,39.91,39.91,71
20140101|2013-10-02 12:30,2,39.95,40.01,39.87,39.95,322
20140101|2013-10-02 13:00,2,39.96,40.03,39.67,39.67,1002
20140101|2013-10-02 19:00,3,39.73,39.78,39.71,39.75,35
20140101|2013-10-02 19:30,3,39.75,39.77,39.75,39.77,5
20140101|2013-10-02 20:00,3,39.8,39.8,39.77,39.77,4
20140101|2013-10-02 20:30,3,39.79,39.82,39.79,39.82,5
20140101|2013-10-02 21:00,3,39.84,39.88,39.8,39.83,23
20140101|2013-10-02 21:30,3,39.82,39.9,39.82,39.88,7
20140101|2013-10-02 22:00,3,39.9,39.99,39.9,39.95,26
20140101|2013-10-02 22:30,3,39.91,39.91,39.88,39.88,6
20140101|2013-10-02 23:00,3,39.91,39.95,39.91,39.95,2
20140101|2013-10-02 23:30,3,39.93,39.99,39.93,39.99,3
20140101|2013-10-03 00:00,3,39.91,39.91,39.88,39.88,8
20140101|2013-10-03 00:30,3,39.86,39.86,39.78,39.78,7
20140101|2013-10-03 01:00,3,39.78,39.81,39.78,39.8,30
20140101|2013-10-03 01:30,3,39.77,39.82,39.77,39.82,13
20140101|2013-10-03 02:00,3,39.82,39.87,39.82,39.87,3
20140101|2013-10-03 02:30,3,39.87,40,39.85,40,51
20140101|2013-10-03 03:00,3,40.06,40.18,39.92,40.14,54
20140101|2013-10-03 03:30,3,40.15,40.17,39.75,40.11,92
20140101|2013-10-03 04:00,3,40.02,40.11,40.02,40.03,28
20140101|2013-10-03 04:30,3,40.02,40.05,40.02,40.05,5
20140101|2013-10-03 05:00,3,40.04,40.05,40,40.03,90
20140101|2013-10-03 05:30,3,40,40.04,40,40.03,17
20140101|2013-10-03 06:00,3,40.04,40.09,40.04,40.06,24
20140101|2013-10-03 06:30,3,40.03,40.08,40.02,40.03,20
20140101|2013-10-03 07:00,3,39.96,40.01,39.94,40.01,57
20140101|2013-10-03 07:30,3,40.02,40.04,39.99,40.02,59
20140101|2013-10-03 08:30,3,40,40.04,39.83,39.98,572
20140101|2013-10-03 09:00,3,39.96,40.05,39.91,40.03,350
20140101|2013-10-03 09:30,3,40.03,40.22,40.03,40.2,283
20140101|2013-10-03 10:00,3,40.2,40.4,40.18,40.24,368
20140101|2013-10-03 10:30,3,40.24,40.34,40.24,40.34,184
20140101|2013-10-03 11:00,3,40.35,40.42,40.32,40.42,88
20140101|2013-10-03 11:30,3,40.45,40.57,40.38,40.49,254
20140101|2013-10-03 12:00,3,40.51,40.54,40.35,40.39,153
20140101|2013-10-03 12:30,3,40.4,40.45,40.38,40.4,144
20140101|2013-10-03 13:00,3,40.42,40.68,40.38,40.56,603
20140101|2013-10-03 19:00,4,40.47,40.55,40.47,40.47,16
20140101|2013-10-03 20:00,4,40.47,40.47,40.4,40.4,7
20140101|2013-10-03 20:30,4,40.39,40.43,40.38,40.42,10
20140101|2013-10-03 21:00,4,40.39,40.39,40.39,40.39,1
20140101|2013-10-03 21:30,4,40.4,40.43,40.38,40.38,16
20140101|2013-10-03 22:00,4,40.41,40.42,40.41,40.42,4
20140101|2013-10-03 22:30,4,40.43,40.43,40.43,40.43,2
20140101|2013-10-04 00:00,4,40.41,40.41,40.39,40.39,6
20140101|2013-10-04 00:30,4,40.38,40.38,40.37,40.37,2
20140101|2013-10-04 01:00,4,40.36,40.39,40.36,40.39,4
20140101|2013-10-04 01:30,4,40.41,40.41,40.39,40.39,4
20140101|2013-10-04 02:00,4,40.4,40.4,40.4,40.4,4
20140101|2013-10-04 02:30,4,40.41,40.43,40.35,40.35,17
20140101|2013-10-04 03:00,4,40.34,40.37,40.33,40.34,16
20140101|2013-10-04 03:30,4,40.35,40.35,40.35,40.35,6
20140101|2013-10-04 04:00,4,40.31,40.36,40.31,40.36,9
20140101|2013-10-04 04:30,4,40.34,40.35,40.33,40.34,6
20140101|2013-10-04 05:00,4,40.37,40.41,40.36,40.41,12
20140101|2013-10-04 05:30,4,40.41,40.41,40.41,40.41,6
20140101|2013-10-04 06:00,4,40.41,40.41,40.41,40.41,6
20140101|2013-10-04 06:30,4,40.38,40.38,40.35,40.36,17
20140101|2013-10-04 07:00,4,40.36,40.38,40.36,40.38,6
20140101|2013-10-04 07:30,4,40.37,40.4,40.37,40.4,11
20140101|2013-10-04 08:30,4,40.41,40.42,40.23,40.38,308
20140101|2013-10-04 09:00,4,40.38,40.44,40.33,40.41,260
20140101|2013-10-04 09:30,4,40.4,40.54,40.36,40.54,343
20140101|2013-10-04 10:00,4,40.55,40.6,40.51,40.6,124
20140101|2013-10-04 10:30,4,40.59,40.74,40.56,40.73,389
20140101|2013-10-04 11:00,4,40.73,40.75,40.61,40.66,268
20140101|2013-10-04 11:30,4,40.67,40.75,40.64,40.73,178
20140101|2013-10-04 12:00,4,40.74,40.76,40.69,40.72,161
20140101|2013-10-04 12:30,4,40.7,40.7,40.47,40.47,161
20140101|2013-10-04 13:00,4,40.5,40.6,40.49,40.6,401
20140101|2013-10-06 19:00,7,40.6,40.69,40.45,40.69,41
20140101|2013-10-06 19:30,7,40.72,40.8,40.5,40.5,79
20140101|2013-10-06 20:00,7,40.52,40.52,40.52,40.52,2
20140101|2013-10-06 21:00,7,40.48,40.49,40.47,40.47,7
20140101|2013-10-06 21:30,7,40.44,40.44,40.41,40.41,3
20140101|2013-10-06 22:00,7,40.43,40.45,40.43,40.45,12
20140101|2013-10-06 22:30,7,40.44,40.44,40.44,40.44,3
20140101|2013-10-06 23:30,7,40.43,40.43,40.43,40.43,10
20140101|2013-10-07 00:00,7,40.4,40.41,40.4,40.4,30
20140101|2013-10-07 00:30,7,40.39,40.39,40.39,40.39,2
20140101|2013-10-07 01:30,7,40.41,40.41,40.41,40.41,3
20140101|2013-10-07 02:00,7,40.42,40.43,40.41,40.41,12
20140101|2013-10-07 02:30,7,40.42,40.69,40.42,40.61,82
20140101|2013-10-07 03:00,7,40.6,40.64,40.56,40.56,11
20140101|2013-10-07 03:30,7,40.51,40.51,40.45,40.45,7
20140101|2013-10-07 04:00,7,40.46,40.46,40.38,40.38,2
20140101|2013-10-07 04:30,7,40.38,40.38,40.38,40.38,1
20140101|2013-10-07 05:00,7,40.48,40.48,40.48,40.48,6
20140101|2013-10-07 05:30,7,40.5,40.5,40.4,40.41,6
20140101|2013-10-07 06:00,7,40.43,40.5,40.43,40.5,5
20140101|2013-10-07 06:30,7,40.46,40.49,40.44,40.47,11
20140101|2013-10-07 07:00,7,40.46,40.52,40.46,40.52,9
20140101|2013-10-07 07:30,7,40.52,40.52,40.4,40.4,28
20140101|2013-10-07 08:30,7,40.4,40.43,40.36,40.37,164
20140101|2013-10-07 09:00,7,40.37,40.46,40.34,40.34,141
20140101|2013-10-07 09:30,7,40.34,40.41,40.17,40.25,791
20140101|2013-10-07 10:00,7,40.25,40.33,40.22,40.23,255
20140101|2013-10-07 10:30,7,40.22,40.22,40.13,40.15,152
20140101|2013-10-07 11:00,7,40.16,40.19,40.13,40.16,154
20140101|2013-10-07 11:30,7,40.17,40.26,40.17,40.18,49
20140101|2013-10-07 12:00,7,40.18,40.38,40.18,40.33,180
20140101|2013-10-07 12:30,7,40.31,40.31,40.21,40.23,177
20140101|2013-10-07 13:00,7,40.24,40.27,40.19,40.2,534
20140101|2013-10-07 19:00,8,40.29,40.33,40.28,40.32,19
20140101|2013-10-07 19:30,8,40.32,40.47,40.32,40.47,35
20140101|2013-10-07 20:00,8,40.47,40.79,40.47,40.77,594
20140101|2013-10-07 20:30,8,40.77,40.77,40.66,40.67,96
20140101|2013-10-07 21:00,8,40.65,40.74,40.59,40.71,48
20140101|2013-10-07 21:30,8,40.71,40.74,40.71,40.71,10
20140101|2013-10-07 22:00,8,40.72,40.72,40.62,40.62,138
20140101|2013-10-07 22:30,8,40.6,40.62,40.6,40.62,5
20140101|2013-10-07 23:00,8,40.63,40.63,40.63,40.63,135
20140101|2013-10-07 23:30,8,40.61,40.61,40.61,40.61,1
20140101|2013-10-08 00:00,8,40.63,40.63,40.63,40.63,13
20140101|2013-10-08 00:30,8,40.63,40.68,40.62,40.68,366
20140101|2013-10-08 01:00,8,40.68,40.7,40.66,40.66,214
20140101|2013-10-08 01:30,8,40.7,40.7,40.64,40.66,61
20140101|2013-10-08 02:00,8,40.65,40.65,40.62,40.63,7
20140101|2013-10-08 02:30,8,40.61,40.61,40.54,40.54,8
20140101|2013-10-08 03:00,8,40.56,40.57,40.54,40.54,8
20140101|2013-10-08 03:30,8,40.5,40.51,40.49,40.51,3
20140101|2013-10-08 04:00,8,40.48,40.55,40.48,40.53,7
20140101|2013-10-08 04:30,8,40.53,40.57,40.5,40.51,19
20140101|2013-10-08 05:00,8,40.5,40.6,40.5,40.6,17
20140101|2013-10-08 05:30,8,40.52,40.53,40.52,40.53,11
20140101|2013-10-08 06:00,8,40.52,40.52,40.52,40.52,6
20140101|2013-10-08 06:30,8,40.5,40.52,40.5,40.5,3
20140101|2013-10-08 07:00,8,40.53,40.54,40.48,40.48,21
20140101|2013-10-08 07:30,8,40.5,40.52,40.46,40.47,60
20140101|2013-10-08 08:30,8,40.48,40.68,40.47,40.66,256
20140101|2013-10-08 09:00,8,40.66,40.66,40.57,40.59,100
20140101|2013-10-08 09:30,8,40.56,40.57,40.43,40.5,376
20140101|2013-10-08 10:00,8,40.51,40.58,40.45,40.53,188
20140101|2013-10-08 10:30,8,40.54,40.57,40.46,40.54,265
20140101|2013-10-08 11:00,8,40.55,40.65,40.53,40.63,209
20140101|2013-10-08 11:30,8,40.64,40.76,40.59,40.75,441
20140101|2013-10-08 12:00,8,40.77,41,40.75,40.85,599
20140101|2013-10-08 12:30,8,40.85,40.89,40.78,40.82,273
20140101|2013-10-08 13:00,8,40.84,40.87,40.69,40.74,713
20140101|2013-10-08 19:00,9,40.77,40.92,40.73,40.79,64
20140101|2013-10-08 19:30,9,40.79,40.81,40.68,40.69,119
20140101|2013-10-08 20:00,9,40.69,40.76,40.69,40.73,215
20140101|2013-10-08 20:30,9,40.72,40.8,40.72,40.79,175
20140101|2013-10-08 21:00,9,40.79,40.8,40.78,40.78,15
20140101|2013-10-08 21:30,9,40.84,40.87,40.84,40.86,9
20140101|2013-10-08 22:00,9,40.86,40.86,40.84,40.85,25
20140101|2013-10-08 22:30,9,40.86,40.86,40.86,40.86,4
20140101|2013-10-08 23:30,9,40.89,40.89,40.89,40.89,24
20140101|2013-10-09 00:00,9,40.89,40.89,40.75,40.75,33
20140101|2013-10-09 00:30,9,40.75,40.79,40.75,40.79,18
20140101|2013-10-09 01:00,9,40.8,40.8,40.78,40.78,18
20140101|2013-10-09 01:30,9,40.77,40.78,40.73,40.77,26
20140101|2013-10-09 02:00,9,40.77,40.77,40.74,40.74,14
20140101|2013-10-09 03:00,9,40.75,40.81,40.75,40.81,11
20140101|2013-10-09 03:30,9,40.79,40.89,40.79,40.84,32
20140101|2013-10-09 04:00,9,40.84,40.84,40.77,40.8,20
20140101|2013-10-09 04:30,9,40.81,40.84,40.77,40.77,32
20140101|2013-10-09 05:30,9,40.84,40.94,40.84,40.93,30
20140101|2013-10-09 06:00,9,40.93,41,40.9,40.9,16
20140101|2013-10-09 06:30,9,40.89,40.9,40.87,40.89,13
20140101|2013-10-09 07:00,9,40.9,40.9,40.81,40.81,8
20140101|2013-10-09 07:30,9,40.82,40.84,40.82,40.82,13
20140101|2013-10-09 08:30,9,40.8,40.87,40.73,40.79,257
20140101|2013-10-09 09:00,9,40.79,41.08,40.79,40.91,333
20140101|2013-10-09 09:30,9,40.92,40.98,40.88,40.97,667
20140101|2013-10-09 10:00,9,40.96,41.02,40.91,41.01,221
20140101|2013-10-09 10:30,9,41.02,41.09,40.98,41.02,105
20140101|2013-10-09 11:00,9,41.02,41.04,40.96,41.04,180
20140101|2013-10-09 11:30,9,41.05,41.14,40.99,41.02,195
20140101|2013-10-09 12:00,9,41,41.1,41,41.07,75
20140101|2013-10-09 12:30,9,41.07,41.1,41.03,41.03,196
20140101|2013-10-09 13:00,9,41.03,41.07,40.93,40.96,379
20140101|2013-10-09 19:00,10,41.05,41.05,40.97,41.01,101
20140101|2013-10-09 19:30,10,40.98,40.99,40.98,40.99,17
20140101|2013-10-09 20:00,10,41.01,41.06,41,41.04,10
20140101|2013-10-09 20:30,10,41.06,41.08,41.02,41.04,48
20140101|2013-10-09 21:00,10,41.07,41.1,41.07,41.1,10
20140101|2013-10-09 21:30,10,41.11,41.11,41.07,41.07,18
20140101|2013-10-09 22:00,10,41.02,41.02,41.01,41.02,3
20140101|2013-10-09 23:00,10,40.99,40.99,40.97,40.97,7
20140101|2013-10-10 00:00,10,41.01,41.01,41.01,41.01,1
20140101|2013-10-10 00:30,10,41.03,41.06,41.01,41.06,8
20140101|2013-10-10 01:00,10,41.08,41.09,41.06,41.06,6
20140101|2013-10-10 01:30,10,41.08,41.11,41.08,41.11,19
20140101|2013-10-10 02:00,10,41.16,41.17,41.13,41.13,20
20140101|2013-10-10 02:30,10,41.18,41.28,41.18,41.26,22
20140101|2013-10-10 03:00,10,41.22,41.37,41.22,41.37,39
20140101|2013-10-10 03:30,10,41.34,41.43,41.25,41.27,27
20140101|2013-10-10 04:00,10,41.31,41.42,41.27,41.27,41
20140101|2013-10-10 04:30,10,41.27,41.48,41.27,41.42,37
20140101|2013-10-10 05:00,10,41.38,41.39,41.3,41.3,37
20140101|2013-10-10 05:30,10,41.32,41.32,41.32,41.32,2
20140101|2013-10-10 06:00,10,41.3,41.49,41.3,41.44,25
20140101|2013-10-10 06:30,10,41.42,41.47,41.41,41.41,21
20140101|2013-10-10 07:00,10,41.39,41.39,41.27,41.27,19
20140101|2013-10-10 07:30,10,41.28,41.32,41.27,41.29,20
20140101|2013-10-10 08:30,10,41.29,41.48,41.17,41.36,207
20140101|2013-10-10 09:00,10,41.38,41.49,41.29,41.42,244
20140101|2013-10-10 09:30,10,41.41,41.48,41.32,41.33,248
20140101|2013-10-10 10:00,10,41.32,41.43,41.29,41.43,309
20140101|2013-10-10 10:30,10,41.42,41.45,41.34,41.39,223
20140101|2013-10-10 11:00,10,41.42,41.44,41.34,41.44,192
20140101|2013-10-10 11:30,10,41.42,41.59,41.42,41.56,368
20140101|2013-10-10 12:00,10,41.56,41.57,41.51,41.57,377
20140101|2013-10-10 12:30,10,41.56,41.63,41.47,41.53,234
20140101|2013-10-10 13:00,10,41.53,41.58,41.45,41.53,661
20140101|2013-10-10 19:00,11,41.46,41.5,41.42,41.43,267
20140101|2013-10-10 19:30,11,41.43,41.44,41.42,41.42,64
20140101|2013-10-10 20:00,11,41.44,41.53,41.44,41.52,27
20140101|2013-10-10 20:30,11,41.52,41.52,41.42,41.44,50
20140101|2013-10-10 21:00,11,41.42,41.42,41.42,41.42,9
20140101|2013-10-10 21:30,11,41.39,41.39,41.3,41.3,70
20140101|2013-10-10 22:00,11,41.3,41.3,41.29,41.3,5
20140101|2013-10-10 22:30,11,41.25,41.26,41.25,41.26,9
20140101|2013-10-10 23:00,11,41.28,41.28,41.25,41.25,3
20140101|2013-10-10 23:30,11,41.25,41.25,41.25,41.25,3
20140101|2013-10-11 00:00,11,41.25,41.25,41.25,41.25,2
20140101|2013-10-11 00:30,11,41.23,41.26,41.23,41.26,12
20140101|2013-10-11 01:00,11,41.25,41.25,41.16,41.17,28
20140101|2013-10-11 01:30,11,41.19,41.2,41.18,41.18,9
20140101|2013-10-11 02:00,11,41.2,41.2,41.1,41.1,40
20140101|2013-10-11 02:30,11,41.08,41.11,41,41.1,147
20140101|2013-10-11 03:00,11,41.04,41.05,41,41.02,11
20140101|2013-10-11 03:30,11,41,41.1,40.9,41.1,41
20140101|2013-10-11 04:00,11,41.06,41.11,41.06,41.06,26
20140101|2013-10-11 04:30,11,41.09,41.09,41.09,41.09,2
20140101|2013-10-11 05:00,11,41.09,41.1,41.08,41.1,5
20140101|2013-10-11 05:30,11,41.06,41.07,41.06,41.07,5
20140101|2013-10-11 06:00,11,41.03,41.03,40.98,40.98,11
20140101|2013-10-11 06:30,11,40.98,40.99,40.98,40.99,4
20140101|2013-10-11 07:00,11,41.01,41.17,41.01,41.17,178
20140101|2013-10-11 07:30,11,41.17,41.17,41.13,41.15,10
20140101|2013-10-11 08:30,11,41.1,41.14,40.9,40.92,799
20140101|2013-10-11 09:00,11,40.93,40.98,40.79,40.88,223
20140101|2013-10-11 09:30,11,40.88,40.89,40.78,40.8,207
20140101|2013-10-11 10:00,11,40.8,40.85,40.78,40.84,149
20140101|2013-10-11 10:30,11,40.84,40.91,40.79,40.84,216
20140101|2013-10-11 11:00,11,40.83,40.89,40.72,40.8,303
20140101|2013-10-11 11:30,11,40.79,40.8,40.62,40.66,356
20140101|2013-10-11 12:00,11,40.66,40.68,40.44,40.53,399
20140101|2013-10-11 12:30,11,40.54,40.62,40.53,40.58,286
20140101|2013-10-11 13:00,11,40.61,40.68,40.55,40.66,449
20140101|2013-10-13 19:00,14,40.55,40.61,40.43,40.6,27
20140101|2013-10-13 19:30,14,40.57,40.71,40.57,40.65,12
20140101|2013-10-13 20:00,14,40.7,40.96,40.7,40.96,42
20140101|2013-10-13 20:30,14,40.95,41.02,40.89,40.91,35
20140101|2013-10-13 21:00,14,40.92,40.97,40.92,40.95,35
20140101|2013-10-13 21:30,14,40.97,41,40.93,40.93,261
20140101|2013-10-13 22:00,14,40.89,40.91,40.89,40.91,4
20140101|2013-10-13 22:30,14,40.91,40.91,40.88,40.89,13
20140101|2013-10-14 00:00,14,40.88,40.88,40.87,40.87,2
20140101|2013-10-14 00:30,14,40.87,40.95,40.87,40.95,39
20140101|2013-10-14 01:00,14,40.95,40.95,40.9,40.92,20
20140101|2013-10-14 01:30,14,40.88,40.89,40.87,40.89,13
20140101|2013-10-14 02:00,14,40.86,40.9,40.85,40.9,5
20140101|2013-10-14 02:30,14,40.94,40.95,40.94,40.94,65
20140101|2013-10-14 03:00,14,40.89,40.89,40.89,40.89,5
20140101|2013-10-14 03:30,14,40.94,40.94,40.91,40.91,5
20140101|2013-10-14 04:00,14,40.9,40.9,40.9,40.9,2
20140101|2013-10-14 04:30,14,40.87,40.88,40.84,40.87,15
20140101|2013-10-14 05:00,14,40.87,40.88,40.85,40.85,15
20140101|2013-10-14 05:30,14,40.8,40.88,40.7,40.74,20
20140101|2013-10-14 06:00,14,40.75,40.77,40.75,40.75,37
20140101|2013-10-14 06:30,14,40.72,40.74,40.68,40.7,16
20140101|2013-10-14 07:00,14,40.7,40.73,40.68,40.73,6
20140101|2013-10-14 07:30,14,40.71,40.76,40.71,40.72,48
20140101|2013-10-14 08:30,14,40.75,40.75,40.64,40.71,156
20140101|2013-10-14 09:00,14,40.7,40.75,40.64,40.67,135
20140101|2013-10-14 09:30,14,40.67,40.72,40.65,40.65,195
20140101|2013-10-14 10:00,14,40.67,40.7,40.58,40.63,151
20140101|2013-10-14 10:30,14,40.65,40.78,40.65,40.66,122
20140101|2013-10-14 11:00,14,40.65,40.75,40.59,40.74,133
20140101|2013-10-14 11:30,14,40.74,40.75,40.65,40.74,142
20140101|2013-10-14 12:00,14,40.74,40.83,40.71,40.82,115
20140101|2013-10-14 12:30,14,40.8,40.87,40.77,40.87,168
20140101|2013-10-14 13:00,14,40.86,40.89,40.65,40.67,477
20140101|2013-10-14 19:00,15,40.7,40.78,40.68,40.74,32
20140101|2013-10-14 19:30,15,40.74,40.75,40.74,40.75,4
20140101|2013-10-14 20:00,15,40.73,40.95,40.73,40.92,46
20140101|2013-10-14 20:30,15,40.91,40.94,40.86,40.86,11
20140101|2013-10-14 21:00,15,40.84,40.91,40.84,40.91,10
20140101|2013-10-14 21:30,15,40.88,40.91,40.88,40.91,4
20140101|2013-10-14 22:00,15,40.9,40.9,40.85,40.87,6
20140101|2013-10-14 22:30,15,40.9,40.91,40.9,40.9,66
20140101|2013-10-14 23:00,15,40.93,40.93,40.9,40.9,26
20140101|2013-10-14 23:30,15,40.9,40.9,40.9,40.9,25
20140101|2013-10-15 00:00,15,40.9,40.9,40.9,40.9,44
20140101|2013-10-15 00:30,15,40.9,40.9,40.84,40.89,66
20140101|2013-10-15 01:00,15,40.88,40.9,40.84,40.84,23
20140101|2013-10-15 01:30,15,40.86,40.91,40.8,40.89,92
20140101|2013-10-15 02:00,15,40.86,40.92,40.86,40.91,40
20140101|2013-10-15 02:30,15,40.91,41.02,40.91,41.02,40
20140101|2013-10-15 03:00,15,40.97,40.99,40.92,40.99,23
20140101|2013-10-15 03:30,15,40.94,40.94,40.87,40.89,20
20140101|2013-10-15 04:00,15,40.88,40.92,40.84,40.84,15
20140101|2013-10-15 04:30,15,40.87,40.94,40.87,40.92,6
20140101|2013-10-15 05:00,15,40.87,40.87,40.87,40.87,7
20140101|2013-10-15 05:30,15,40.93,40.93,40.91,40.92,6
20140101|2013-10-15 06:00,15,40.97,41.02,40.97,40.99,13
20140101|2013-10-15 06:30,15,40.97,40.97,40.96,40.96,4
20140101|2013-10-15 07:00,15,40.97,41.01,40.97,40.98,19
20140101|2013-10-15 07:30,15,40.97,40.97,40.92,40.93,15
20140101|2013-10-15 08:30,15,40.94,41.13,40.92,41.04,566
20140101|2013-10-15 09:00,15,41.04,41.16,41.04,41.08,247
20140101|2013-10-15 09:30,15,41.11,41.25,41.01,41.2,299
20140101|2013-10-15 10:00,15,41.18,41.26,41.11,41.21,250
20140101|2013-10-15 10:30,15,41.21,41.26,41.18,41.19,758
20140101|2013-10-15 11:00,15,41.19,41.22,40.98,41.04,377
20140101|2013-10-15 11:30,15,41.04,41.04,40.97,41.01,70
20140101|2013-10-15 12:00,15,41.03,41.03,40.92,40.99,204
20140101|2013-10-15 12:30,15,41.01,41.09,40.99,41.08,492
20140101|2013-10-15 13:00,15,41.06,41.08,40.92,40.92,764
20140101|2013-10-15 19:00,16,40.92,41.05,40.9,41.05,61
20140101|2013-10-15 19:30,16,41.04,41.13,41.04,41.12,26
20140101|2013-10-15 20:00,16,41.11,41.19,41.11,41.18,38
20140101|2013-10-15 20:30,16,41.21,41.23,41.2,41.2,10
20140101|2013-10-15 21:00,16,41.21,41.23,41.2,41.2,11
20140101|2013-10-15 21:30,16,41.21,41.24,41.18,41.24,9
20140101|2013-10-15 22:00,16,41.24,41.24,41.24,41.24,1
20140101|2013-10-15 22:30,16,41.22,41.22,41.21,41.22,4
20140101|2013-10-15 23:00,16,41.21,41.26,41.21,41.26,16
20140101|2013-10-15 23:30,16,41.25,41.25,41.24,41.24,6
20140101|2013-10-16 00:00,16,41.25,41.25,41.23,41.23,33
20140101|2013-10-16 00:30,16,41.24,41.24,41.18,41.22,17
20140101|2013-10-16 01:00,16,41.23,41.3,41.21,41.28,61
20140101|2013-10-16 01:30,16,41.28,41.37,41.28,41.34,88
20140101|2013-10-16 02:00,16,41.34,41.5,41.31,41.4,98
20140101|2013-10-16 02:30,16,41.4,41.45,41.38,41.41,101
20140101|2013-10-16 03:00,16,41.4,41.4,41.33,41.33,14
20140101|2013-10-16 03:30,16,41.37,41.41,41.37,41.4,17
20140101|2013-10-16 04:00,16,41.4,41.51,41.38,41.5,18
20140101|2013-10-16 04:30,16,41.51,41.52,41.44,41.44,52
20140101|2013-10-16 05:00,16,41.43,41.45,41.4,41.45,46
20140101|2013-10-16 05:30,16,41.43,41.45,41.32,41.36,146
20140101|2013-10-16 06:00,16,41.36,41.4,41.36,41.38,11
20140101|2013-10-16 06:30,16,41.36,41.36,41.34,41.35,4
20140101|2013-10-16 07:00,16,41.34,41.34,41.27,41.34,48
20140101|2013-10-16 07:30,16,41.32,41.34,41.27,41.27,42
20140101|2013-10-16 08:30,16,41.3,41.45,41.3,41.43,254
20140101|2013-10-16 09:00,16,41.43,41.46,41.36,41.36,261
20140101|2013-10-16 09:30,16,41.35,41.48,41.33,41.47,348
20140101|2013-10-16 10:00,16,41.47,41.48,41.4,41.46,250
20140101|2013-10-16 10:30,16,41.45,41.58,41.45,41.53,344
20140101|2013-10-16 11:00,16,41.52,42.03,41.5,41.82,671
20140101|2013-10-16 11:30,16,41.8,41.94,41.76,41.79,717
20140101|2013-10-16 12:00,16,41.79,41.89,41.78,41.89,448
20140101|2013-10-16 12:30,16,41.88,41.92,41.65,41.66,761
20140101|2013-10-16 13:00,16,41.67,41.8,41.63,41.65,966
20140101|2013-10-16 19:00,17,41.62,41.76,41.62,41.68,71
20140101|2013-10-16 19:30,17,41.69,41.69,41.62,41.67,36
20140101|2013-10-16 20:00,17,41.67,41.79,41.67,41.73,38
20140101|2013-10-16 20:30,17,41.73,41.87,41.7,41.87,5
20140101|2013-10-16 21:00,17,41.88,42.1,41.88,42.03,193
20140101|2013-10-16 21:30,17,42.03,42.14,42.03,42.1,112
20140101|2013-10-16 22:00,17,42.04,42.04,42,42.02,74
20140101|2013-10-16 22:30,17,42.02,42.02,42.02,42.02,165
20140101|2013-10-16 23:00,17,42.01,42.02,41.97,42.02,22
20140101|2013-10-16 23:30,17,41.99,42,41.98,42,12
20140101|2013-10-17 00:00,17,41.95,41.96,41.91,41.96,16
20140101|2013-10-17 00:30,17,41.96,41.99,41.96,41.99,41
20140101|2013-10-17 01:00,17,41.99,42.05,41.97,41.98,145
20140101|2013-10-17 01:30,17,41.97,41.97,41.86,41.9,255
20140101|2013-10-17 02:00,17,42,42.03,41.91,41.92,31
20140101|2013-10-17 02:30,17,41.9,41.93,41.88,41.89,40
20140101|2013-10-17 03:00,17,41.87,41.87,41.71,41.71,47
20140101|2013-10-17 03:30,17,41.71,41.74,41.64,41.64,41
20140101|2013-10-17 04:00,17,41.7,41.79,41.7,41.79,13
20140101|2013-10-17 04:30,17,41.78,41.82,41.78,41.82,18
20140101|2013-10-17 05:00,17,41.83,41.83,41.77,41.8,10
20140101|2013-10-17 05:30,17,41.8,41.82,41.8,41.82,12
20140101|2013-10-17 06:00,17,41.79,41.89,41.79,41.88,8
20140101|2013-10-17 06:30,17,41.86,41.86,41.8,41.8,5
20140101|2013-10-17 07:00,17,41.8,41.86,41.79,41.85,105
20140101|2013-10-17 07:30,17,41.8,41.81,41.76,41.8,14
20140101|2013-10-17 08:30,17,41.84,41.89,41.56,41.58,1284
20140101|2013-10-17 09:00,17,41.56,41.62,41.45,41.47,615
20140101|2013-10-17 09:30,17,41.48,41.63,41.46,41.56,440
20140101|2013-10-17 10:00,17,41.57,41.63,41.51,41.55,156
20140101|2013-10-17 10:30,17,41.54,41.6,41.51,41.53,65
20140101|2013-10-17 11:00,17,41.54,41.57,41.36,41.38,303
20140101|2013-10-17 11:30,17,41.37,41.52,41.34,41.39,230
20140101|2013-10-17 12:00,17,41.4,41.5,41.38,41.47,127
20140101|2013-10-17 12:30,17,41.47,41.5,41.45,41.47,241
20140101|2013-10-17 13:00,17,41.47,41.52,41.37,41.39,941
20140101|2013-10-17 19:00,18,41.39,41.46,41.36,41.44,45
20140101|2013-10-17 19:30,18,41.41,41.41,41.39,41.39,36
20140101|2013-10-17 20:00,18,41.38,41.65,41.38,41.64,70
20140101|2013-10-17 20:30,18,41.65,41.65,41.52,41.56,122
20140101|2013-10-17 21:00,18,41.55,41.61,41.54,41.61,14
20140101|2013-10-17 21:30,18,41.6,41.62,41.57,41.59,23
20140101|2013-10-17 22:00,18,41.65,41.67,41.65,41.66,15
20140101|2013-10-17 22:30,18,41.66,41.67,41.65,41.67,18
20140101|2013-10-17 23:00,18,41.67,41.68,41.67,41.67,10
20140101|2013-10-17 23:30,18,41.65,41.65,41.65,41.65,1
20140101|2013-10-18 00:00,18,41.64,41.65,41.63,41.65,3
20140101|2013-10-18 00:30,18,41.65,41.72,41.63,41.72,61
20140101|2013-10-18 01:00,18,41.72,41.72,41.65,41.67,78
20140101|2013-10-18 01:30,18,41.66,41.73,41.66,41.72,110
20140101|2013-10-18 02:00,18,41.7,41.71,41.65,41.65,162
20140101|2013-10-18 02:30,18,41.62,41.63,41.59,41.59,81
20140101|2013-10-18 03:00,18,41.62,41.65,41.62,41.64,15
20140101|2013-10-18 03:30,18,41.71,41.73,41.71,41.71,19
20140101|2013-10-18 04:00,18,41.71,41.74,41.71,41.74,45
20140101|2013-10-18 04:30,18,41.74,41.74,41.71,41.74,44
20140101|2013-10-18 05:00,18,41.74,41.77,41.74,41.76,29
20140101|2013-10-18 05:30,18,41.73,41.76,41.68,41.76,34
20140101|2013-10-18 06:00,18,41.7,41.73,41.68,41.73,16
20140101|2013-10-18 06:30,18,41.71,41.75,41.69,41.74,81
20140101|2013-10-18 07:00,18,41.75,41.81,41.73,41.76,91
20140101|2013-10-18 07:30,18,41.77,41.77,41.71,41.71,38
20140101|2013-10-18 08:30,18,41.71,41.76,41.61,41.7,919
20140101|2013-10-18 09:00,18,41.68,41.86,41.66,41.78,431
20140101|2013-10-18 09:30,18,41.76,41.97,41.74,41.75,985
20140101|2013-10-18 10:00,18,41.73,41.82,41.7,41.72,687
20140101|2013-10-18 10:30,18,41.73,41.91,41.72,41.91,205
20140101|2013-10-18 11:00,18,41.92,41.92,41.75,41.77,347
20140101|2013-10-18 11:30,18,41.76,41.78,41.7,41.72,238
20140101|2013-10-18 12:00,18,41.75,41.95,41.75,41.91,278
20140101|2013-10-18 12:30,18,41.93,42.01,41.89,42,294
20140101|2013-10-18 13:00,18,41.99,42.05,41.94,42,954
20140101|2013-10-20 19:00,21,42.01,42.27,42.01,42.17,120
20140101|2013-10-20 19:30,21,42.16,42.3,42.15,42.26,104
20140101|2013-10-20 20:00,21,42.28,42.33,42.15,42.31,245
20140101|2013-10-20 20:30,21,42.31,42.32,42.25,42.31,106
20140101|2013-10-20 21:00,21,42.28,42.3,42.27,42.28,32
20140101|2013-10-20 21:30,21,42.28,42.28,42.21,42.25,47
20140101|2013-10-20 22:00,21,42.25,42.25,42.25,42.25,2
20140101|2013-10-20 23:00,21,42.26,42.28,42.26,42.28,9
20140101|2013-10-20 23:30,21,42.26,42.29,42.25,42.29,16
20140101|2013-10-21 00:00,21,42.28,42.28,42.23,42.24,47
20140101|2013-10-21 00:30,21,42.26,42.32,42.26,42.32,29
20140101|2013-10-21 01:00,21,42.3,42.34,42.27,42.3,12
20140101|2013-10-21 01:30,21,42.28,42.31,42.27,42.29,71
20140101|2013-10-21 02:00,21,42.29,42.29,42.26,42.26,5
20140101|2013-10-21 02:30,21,42.28,42.28,42.26,42.26,3
20140101|2013-10-21 03:00,21,42.28,42.28,42.24,42.24,21
20140101|2013-10-21 03:30,21,42.2,42.2,42.18,42.18,17
20140101|2013-10-21 04:00,21,42.16,42.16,42.16,42.16,1
20140101|2013-10-21 04:30,21,42.24,42.24,42.16,42.16,6
20140101|2013-10-21 05:00,21,42.22,42.23,42.22,42.23,4
20140101|2013-10-21 05:30,21,42.25,42.28,42.21,42.21,8
20140101|2013-10-21 06:00,21,42.17,42.22,42.15,42.21,9
20140101|2013-10-21 06:30,21,42.2,42.2,42.2,42.2,3
20140101|2013-10-21 07:00,21,42.18,42.21,42.13,42.14,41
20140101|2013-10-21 07:30,21,42.14,42.23,42.14,42.16,35
20140101|2013-10-21 08:30,21,42.15,42.23,42.04,42.08,546
20140101|2013-10-21 09:00,21,42.08,42.13,41.99,42.07,337
20140101|2013-10-21 09:30,21,42.06,42.12,42.01,42.03,294
20140101|2013-10-21 10:00,21,42.03,42.06,41.93,41.97,403
20140101|2013-10-21 10:30,21,41.96,42.04,41.93,42.04,359
20140101|2013-10-21 11:00,21,42.04,42.12,42.03,42.03,245
20140101|2013-10-21 11:30,21,42.04,42.1,42.02,42.05,163
20140101|2013-10-21 12:00,21,42.04,42.08,41.98,42.02,90
20140101|2013-10-21 12:30,21,42.03,42.17,42.03,42.05,410
20140101|2013-10-21 13:00,21,42.05,42.08,41.9,41.96,959
20140101|2013-10-21 19:00,22,41.98,41.99,41.84,41.85,80
20140101|2013-10-21 19:30,22,41.91,41.99,41.87,41.99,65
20140101|2013-10-21 20:00,22,42,42.02,41.8,41.8,342
20140101|2013-10-21 20:30,22,41.84,41.87,41.84,41.86,81
20140101|2013-10-21 21:00,22,41.89,41.91,41.89,41.9,16
20140101|2013-10-21 21:30,22,41.91,41.96,41.89,41.94,80
20140101|2013-10-21 22:00,22,41.95,41.95,41.89,41.91,35
20140101|2013-10-21 22:30,22,41.89,41.89,41.87,41.87,8
20140101|2013-10-21 23:00,22,41.88,41.88,41.88,41.88,2
20140101|2013-10-21 23:30,22,41.89,41.89,41.89,41.89,5
20140101|2013-10-22 00:00,22,41.87,41.87,41.83,41.83,62
20140101|2013-10-22 00:30,22,41.82,41.85,41.76,41.76,71
20140101|2013-10-22 01:00,22,41.77,41.8,41.56,41.56,179
20140101|2013-10-22 01:30,22,41.57,41.59,41.55,41.55,16
20140101|2013-10-22 02:00,22,41.63,41.69,41.61,41.65,35
20140101|2013-10-22 02:30,22,41.65,41.67,41.61,41.65,22
20140101|2013-10-22 03:00,22,41.64,41.64,41.5,41.52,103
20140101|2013-10-22 03:30,22,41.53,41.57,41.53,41.57,10
20140101|2013-10-22 04:00,22,41.55,41.57,41.54,41.55,24
20140101|2013-10-22 04:30,22,41.57,41.68,41.56,41.68,131
20140101|2013-10-22 05:00,22,41.69,41.81,41.69,41.81,137
20140101|2013-10-22 05:30,22,41.81,41.9,41.78,41.8,42
20140101|2013-10-22 06:00,22,41.78,41.8,41.76,41.8,8
20140101|2013-10-22 06:30,22,41.8,41.84,41.77,41.78,132
20140101|2013-10-22 07:00,22,41.78,41.83,41.76,41.78,16
20140101|2013-10-22 07:30,22,41.78,41.87,41.78,41.85,33
20140101|2013-10-22 08:30,22,41.87,42.07,41.76,42.01,1250
20140101|2013-10-22 09:00,22,42.02,42.08,41.91,41.97,693
20140101|2013-10-22 09:30,22,41.98,42.08,41.98,42,249
20140101|2013-10-22 10:00,22,42.01,42.07,41.86,41.88,589
20140101|2013-10-22 10:30,22,41.89,42.02,41.89,41.94,294
20140101|2013-10-22 11:00,22,41.94,42.01,41.89,41.95,165
20140101|2013-10-22 11:30,22,41.96,42.01,41.94,41.96,94
20140101|2013-10-22 12:00,22,41.96,42.11,41.94,42.09,175
20140101|2013-10-22 12:30,22,42.09,42.11,41.92,41.93,306
20140101|2013-10-22 13:00,22,41.92,41.96,41.78,41.93,545
20140101|2013-10-22 19:00,23,41.9,41.97,41.89,41.96,73
20140101|2013-10-22 19:30,23,41.93,41.97,41.93,41.95,48
20140101|2013-10-22 20:00,23,41.92,42.02,41.87,42,26
20140101|2013-10-22 20:30,23,41.95,41.95,41.81,41.82,40
20140101|2013-10-22 21:00,23,41.81,41.81,41.78,41.78,8
20140101|2013-10-22 21:30,23,41.77,41.78,41.75,41.75,7
20140101|2013-10-22 22:00,23,41.71,41.72,41.63,41.66,23
20140101|2013-10-22 22:30,23,41.66,41.68,41.66,41.66,11
20140101|2013-10-22 23:30,23,41.69,41.69,41.62,41.62,29
20140101|2013-10-23 00:00,23,41.62,41.62,41.58,41.58,6
20140101|2013-10-23 00:30,23,41.59,41.72,41.59,41.72,50
20140101|2013-10-23 01:00,23,41.71,41.78,41.69,41.75,31
20140101|2013-10-23 01:30,23,41.78,41.84,41.78,41.83,13
20140101|2013-10-23 02:00,23,41.82,41.84,41.75,41.8,106
20140101|2013-10-23 02:30,23,41.82,41.89,41.82,41.88,6
20140101|2013-10-23 03:00,23,41.82,41.86,41.81,41.81,64
20140101|2013-10-23 03:30,23,41.82,41.82,41.74,41.74,18
20140101|2013-10-23 04:00,23,41.8,41.8,41.74,41.79,55
20140101|2013-10-23 04:30,23,41.82,42.03,41.8,42,68
20140101|2013-10-23 05:00,23,42,42.05,41.91,42.03,161
20140101|2013-10-23 05:30,23,42.04,42.04,41.91,41.92,44
20140101|2013-10-23 06:00,23,41.93,41.93,41.92,41.92,15
20140101|2013-10-23 06:30,23,41.95,42,41.95,42,12
20140101|2013-10-23 07:00,23,42,42,41.96,41.96,36
20140101|2013-10-23 07:30,23,41.96,41.99,41.96,41.96,65
20140101|2013-10-23 08:30,23,41.96,41.97,41.76,41.86,792
20140101|2013-10-23 09:00,23,41.87,41.9,41.8,41.81,227
20140101|2013-10-23 09:30,23,41.82,41.98,41.77,41.77,678
20140101|2013-10-23 10:00,23,41.77,41.83,41.76,41.79,303
20140101|2013-10-23 10:30,23,41.78,41.79,41.73,41.76,519
20140101|2013-10-23 11:00,23,41.77,41.77,41.68,41.68,606
20140101|2013-10-23 11:30,23,41.68,41.76,41.67,41.69,232
20140101|2013-10-23 12:00,23,41.7,41.76,41.69,41.72,363
20140101|2013-10-23 12:30,23,41.73,41.78,41.67,41.77,379
20140101|2013-10-23 13:00,23,41.76,41.89,41.73,41.73,657
20140101|2013-10-23 19:00,24,41.83,41.83,41.76,41.83,53
20140101|2013-10-23 19:30,24,41.84,41.89,41.84,41.89,8
20140101|2013-10-23 20:00,24,41.88,41.88,41.66,41.68,83
20140101|2013-10-23 20:30,24,41.7,41.71,41.67,41.67,13
20140101|2013-10-23 21:00,24,41.66,41.66,41.62,41.63,15
20140101|2013-10-23 21:30,24,41.62,41.66,41.6,41.65,30
20140101|2013-10-23 22:00,24,41.67,41.68,41.64,41.65,16
20140101|2013-10-23 22:30,24,41.66,41.74,41.66,41.67,68
20140101|2013-10-23 23:00,24,41.71,41.74,41.71,41.72,8
20140101|2013-10-23 23:30,24,41.75,41.75,41.73,41.73,5
20140101|2013-10-24 00:00,24,41.75,41.75,41.74,41.74,8
20140101|2013-10-24 00:30,24,41.73,41.86,41.73,41.81,314
20140101|2013-10-24 01:00,24,41.86,41.9,41.83,41.85,24
20140101|2013-10-24 01:30,24,41.85,41.89,41.81,41.86,76
20140101|2013-10-24 02:00,24,41.84,41.85,41.78,41.85,35
20140101|2013-10-24 02:30,24,41.83,41.84,41.83,41.83,38
20140101|2013-10-24 03:00,24,41.81,41.85,41.81,41.81,10
20140101|2013-10-24 03:30,24,41.81,41.82,41.79,41.82,16
20140101|2013-10-24 04:00,24,41.81,41.83,41.8,41.82,141
20140101|2013-10-24 04:30,24,41.8,41.83,41.75,41.79,153
20140101|2013-10-24 05:00,24,41.77,41.81,41.75,41.78,14
20140101|2013-10-24 05:30,24,41.71,41.75,41.65,41.65,147
20140101|2013-10-24 06:00,24,41.67,41.7,41.66,41.66,62
20140101|2013-10-24 06:30,24,41.68,41.69,41.63,41.64,14
20140101|2013-10-24 07:00,24,41.65,41.69,41.62,41.64,31
20140101|2013-10-24 07:30,24,41.66,41.68,41.62,41.66,50
20140101|2013-10-24 08:30,24,41.64,41.75,41.57,41.68,592
20140101|2013-10-24 09:00,24,41.66,41.84,41.62,41.76,560
20140101|2013-10-24 09:30,24,41.76,41.79,41.55,41.55,246
20140101|2013-10-24 10:00,24,41.54,41.67,41.44,41.66,614
20140101|2013-10-24 10:30,24,41.68,41.73,41.58,41.65,490
20140101|2013-10-24 11:00,24,41.68,41.72,41.58,41.64,159
20140101|2013-10-24 11:30,24,41.62,41.72,41.62,41.64,145
20140101|2013-10-24 12:00,24,41.62,41.65,41.59,41.65,35
20140101|2013-10-24 12:30,24,41.64,41.64,41.49,41.53,132
20140101|2013-10-24 13:00,24,41.53,41.56,41.4,41.42,521
20140101|2013-10-24 19:00,25,41.47,41.53,41.42,41.42,162
20140101|2013-10-24 19:30,25,41.4,41.4,41.35,41.36,33
20140101|2013-10-24 20:00,25,41.39,41.51,41.39,41.48,150
20140101|2013-10-24 20:30,25,41.48,41.51,41.46,41.51,145
20140101|2013-10-24 21:00,25,41.6,41.62,41.58,41.61,18
20140101|2013-10-24 21:30,25,41.59,41.67,41.59,41.67,75
20140101|2013-10-24 22:00,25,41.65,41.66,41.63,41.66,62
20140101|2013-10-24 22:30,25,41.62,41.62,41.58,41.58,57
20140101|2013-10-24 23:00,25,41.59,41.61,41.59,41.61,7
20140101|2013-10-24 23:30,25,41.59,41.61,41.59,41.59,13
20140101|2013-10-25 00:00,25,41.6,41.61,41.59,41.6,22
20140101|2013-10-25 00:30,25,41.59,41.66,41.59,41.64,56
20140101|2013-10-25 01:00,25,41.62,41.65,41.59,41.6,53
20140101|2013-10-25 01:30,25,41.59,41.59,41.42,41.47,184
20140101|2013-10-25 02:00,25,41.47,41.58,41.46,41.58,30
20140101|2013-10-25 02:30,25,41.55,41.55,41.48,41.53,22
20140101|2013-10-25 03:00,25,41.54,41.6,41.49,41.49,85
20140101|2013-10-25 03:30,25,41.47,41.5,41.43,41.45,44
20140101|2013-10-25 04:00,25,41.49,41.51,41.46,41.51,7
20140101|2013-10-25 04:30,25,41.55,41.55,41.52,41.53,4
20140101|2013-10-25 05:00,25,41.52,41.52,41.39,41.4,123
20140101|2013-10-25 05:30,25,41.4,41.4,41.37,41.38,71
20140101|2013-10-25 06:00,25,41.38,41.45,41.37,41.44,99
20140101|2013-10-25 07:00,25,41.42,41.42,41.34,41.4,344
20140101|2013-10-25 07:30,25,41.4,41.47,41.38,41.46,338
20140101|2013-10-25 08:30,25,41.44,41.44,41.23,41.27,680
20140101|2013-10-25 09:00,25,41.27,41.35,41.25,41.32,482
20140101|2013-10-25 09:30,25,41.31,41.35,41.23,41.27,701
20140101|2013-10-25 10:00,25,41.27,41.31,41.23,41.29,342
20140101|2013-10-25 10:30,25,41.3,41.34,41.25,41.33,632
20140101|2013-10-25 11:00,25,41.33,41.33,41.22,41.22,334
20140101|2013-10-25 11:30,25,41.22,41.24,41.16,41.18,308
20140101|2013-10-25 12:00,25,41.17,41.17,41.13,41.14,258
20140101|2013-10-25 12:30,25,41.13,41.16,41.09,41.13,283
20140101|2013-10-25 13:00,25,41.13,41.18,40.95,40.99,945
20140101|2013-10-27 19:00,28,41.07,41.21,41.06,41.1,80
20140101|2013-10-27 19:30,28,41.1,41.16,41.08,41.16,14
20140101|2013-10-27 20:00,28,41.21,41.23,41.17,41.17,27
20140101|2013-10-27 20:30,28,41.15,41.15,41.03,41.12,223
20140101|2013-10-27 21:00,28,41.1,41.13,41.08,41.13,101
20140101|2013-10-27 21:30,28,41.12,41.21,41.12,41.21,64
20140101|2013-10-27 22:00,28,41.21,41.25,41.2,41.22,175
20140101|2013-10-27 22:30,28,41.17,41.17,41.17,41.17,4
20140101|2013-10-27 23:00,28,41.15,41.15,41.11,41.11,11
20140101|2013-10-27 23:30,28,41.12,41.12,41.11,41.11,22
20140101|2013-10-28 00:00,28,41.15,41.15,41.14,41.14,3
20140101|2013-10-28 00:30,28,41.15,41.21,41.15,41.15,58
20140101|2013-10-28 01:00,28,41.17,41.17,41.13,41.13,140
20140101|2013-10-28 01:30,28,41.15,41.15,41.11,41.12,74
20140101|2013-10-28 02:00,28,41.11,41.22,41.11,41.22,65
20140101|2013-10-28 02:30,28,41.22,41.25,41.2,41.23,16
20140101|2013-10-28 03:00,28,41.26,41.49,41.25,41.33,322
20140101|2013-10-28 03:30,28,41.34,41.4,41.34,41.37,9
20140101|2013-10-28 04:00,28,41.39,41.42,41.37,41.41,20
20140101|2013-10-28 04:30,28,41.39,41.46,41.39,41.44,234
20140101|2013-10-28 05:00,28,41.39,41.42,41.36,41.36,18
20140101|2013-10-28 05:30,28,41.36,41.38,41.35,41.37,17
20140101|2013-10-28 06:00,28,41.39,41.41,41.34,41.35,31
20140101|2013-10-28 06:30,28,41.32,41.37,41.27,41.33,167
20140101|2013-10-28 07:00,28,41.31,41.31,41.2,41.23,258
20140101|2013-10-28 07:30,28,41.22,41.24,41.21,41.21,43
20140101|2013-10-28 08:30,28,41.2,41.23,40.82,41.01,1770
20140101|2013-10-28 09:00,28,41.01,41.14,41.01,41.13,494
20140101|2013-10-28 09:30,28,41.13,41.15,40.88,40.99,790
20140101|2013-10-28 10:00,28,40.96,41.04,40.88,40.97,627
20140101|2013-10-28 10:30,28,40.98,41.01,40.89,40.91,188
20140101|2013-10-28 11:00,28,40.92,40.92,40.81,40.83,254
20140101|2013-10-28 11:30,28,40.83,40.9,40.8,40.84,297
20140101|2013-10-28 12:00,28,40.84,40.91,40.8,40.9,270
20140101|2013-10-28 12:30,28,40.9,40.95,40.75,40.78,829
20140101|2013-10-28 13:00,28,40.78,40.8,40.6,40.62,1260
20140101|2013-10-28 19:00,29,40.67,40.9,40.67,40.78,60
20140101|2013-10-28 19:30,29,40.76,40.83,40.76,40.82,10
20140101|2013-10-28 20:00,29,40.89,40.95,40.82,40.85,208
20140101|2013-10-28 20:30,29,40.85,40.92,40.85,40.92,114
20140101|2013-10-28 21:00,29,40.87,40.9,40.84,40.88,19
20140101|2013-10-28 21:30,29,40.89,40.92,40.69,40.7,61
20140101|2013-10-28 22:00,29,40.7,40.77,40.65,40.76,46
20140101|2013-10-28 22:30,29,40.76,40.78,40.74,40.76,18
20140101|2013-10-28 23:00,29,40.78,40.78,40.75,40.75,9
20140101|2013-10-29 00:00,29,40.77,40.77,40.77,40.77,1
20140101|2013-10-29 01:00,29,40.75,40.75,40.63,40.72,52
20140101|2013-10-29 01:30,29,40.69,40.77,40.66,40.77,77
20140101|2013-10-29 02:00,29,40.77,40.9,40.77,40.9,19
20140101|2013-10-29 02:30,29,40.89,40.89,40.85,40.85,21
20140101|2013-10-29 03:00,29,40.84,40.89,40.81,40.86,17
20140101|2013-10-29 03:30,29,40.85,40.85,40.85,40.85,3
20140101|2013-10-29 04:00,29,40.85,40.94,40.84,40.88,66
20140101|2013-10-29 04:30,29,40.86,40.96,40.86,40.9,272
20140101|2013-10-29 05:00,29,40.92,40.93,40.9,40.9,101
20140101|2013-10-29 05:30,29,40.9,40.91,40.84,40.88,93
20140101|2013-10-29 06:00,29,40.88,40.88,40.8,40.8,89
20140101|2013-10-29 06:30,29,40.8,40.83,40.79,40.81,51
20140101|2013-10-29 07:00,29,40.81,40.88,40.81,40.85,112
20140101|2013-10-29 07:30,29,40.86,40.89,40.84,40.89,81
20140101|2013-10-29 08:30,29,40.89,41,40.89,40.96,950
20140101|2013-10-29 09:00,29,40.97,41.05,40.94,41.02,521
20140101|2013-10-29 09:30,29,41.03,41.09,40.96,41.04,827
20140101|2013-10-29 10:00,29,41.05,41.07,40.96,40.96,366
20140101|2013-10-29 10:30,29,40.97,41.03,40.88,40.99,174
20140101|2013-10-29 11:00,29,41,41,40.93,40.96,329
20140101|2013-10-29 11:30,29,40.98,41.13,40.92,40.92,980
20140101|2013-10-29 12:00,29,40.92,41.03,40.91,41.01,174
20140101|2013-10-29 12:30,29,41.02,41.16,41.02,41.16,295
20140101|2013-10-29 13:00,29,41.17,41.39,41.08,41.32,1060
20140101|2013-10-29 19:00,30,41.29,41.34,41.18,41.25,155
20140101|2013-10-29 19:30,30,41.27,41.39,41.26,41.31,38
20140101|2013-10-29 20:00,30,41.36,41.45,41.36,41.44,36
20140101|2013-10-29 20:30,30,41.44,41.47,41.44,41.44,9
20140101|2013-10-29 21:00,30,41.48,41.49,41.47,41.47,23
20140101|2013-10-29 21:30,30,41.53,41.57,41.49,41.56,22
20140101|2013-10-29 22:00,30,41.55,41.65,41.55,41.64,49
20140101|2013-10-29 22:30,30,41.64,41.79,41.63,41.75,51
20140101|2013-10-29 23:00,30,41.73,41.77,41.73,41.77,16
20140101|2013-10-29 23:30,30,41.81,41.81,41.76,41.77,5
20140101|2013-10-30 00:00,30,41.81,41.81,41.78,41.8,7
20140101|2013-10-30 00:30,30,41.8,42.04,41.78,42.04,107
20140101|2013-10-30 01:00,30,42.08,42.09,41.84,41.84,168
20140101|2013-10-30 01:30,30,41.85,41.86,41.8,41.82,76
20140101|2013-10-30 02:00,30,41.82,41.82,41.7,41.73,97
20140101|2013-10-30 02:30,30,41.75,41.77,41.66,41.66,201
20140101|2013-10-30 03:00,30,41.66,41.71,41.65,41.69,229
20140101|2013-10-30 03:30,30,41.69,41.74,41.68,41.73,71
20140101|2013-10-30 04:00,30,41.72,41.74,41.66,41.67,36
20140101|2013-10-30 04:30,30,41.73,41.79,41.73,41.79,102
20140101|2013-10-30 05:00,30,41.78,41.81,41.76,41.81,78
20140101|2013-10-30 05:30,30,41.81,41.89,41.81,41.85,152
20140101|2013-10-30 06:00,30,41.86,41.88,41.8,41.8,65
20140101|2013-10-30 06:30,30,41.8,41.81,41.78,41.79,51
20140101|2013-10-30 07:00,30,41.79,41.8,41.75,41.76,133
20140101|2013-10-30 07:30,30,41.75,41.77,41.7,41.74,47
20140101|2013-10-30 08:30,30,41.78,41.93,41.63,41.85,1104
20140101|2013-10-30 09:00,30,41.84,41.85,41.72,41.76,871
20140101|2013-10-30 09:30,30,41.76,41.83,41.71,41.8,611
20140101|2013-10-30 10:00,30,41.81,41.92,41.81,41.92,483
20140101|2013-10-30 10:30,30,41.92,42,41.89,41.96,868
20140101|2013-10-30 11:00,30,41.97,42.02,41.93,42,664
20140101|2013-10-30 11:30,30,42,42.02,41.92,42,649
20140101|2013-10-30 12:00,30,42,42.22,41.98,42.13,617
20140101|2013-10-30 12:30,30,42.11,42.14,41.92,41.94,638
20140101|2013-10-30 13:00,30,41.94,41.97,41.83,41.91,1226
20140101|2013-10-30 19:00,31,41.87,41.88,41.79,41.85,118
20140101|2013-10-30 19:30,31,41.85,41.85,41.79,41.8,21
20140101|2013-10-30 20:00,31,41.81,41.86,41.71,41.86,56
20140101|2013-10-30 20:30,31,41.83,41.94,41.83,41.92,29
20140101|2013-10-30 21:00,31,41.9,41.96,41.9,41.96,8
20140101|2013-10-30 21:30,31,41.93,41.95,41.84,41.91,31
20140101|2013-10-30 22:00,31,41.94,41.94,41.8,41.84,20
20140101|2013-10-30 22:30,31,41.84,41.84,41.84,41.84,1
20140101|2013-10-30 23:00,31,41.83,41.83,41.79,41.79,10
20140101|2013-10-30 23:30,31,41.76,41.78,41.75,41.78,21
20140101|2013-10-31 00:00,31,41.78,41.79,41.75,41.75,10
20140101|2013-10-31 00:30,31,41.78,41.83,41.73,41.78,52
20140101|2013-10-31 01:00,31,41.78,41.85,41.76,41.76,141
20140101|2013-10-31 01:30,31,41.73,41.81,41.73,41.81,30
20140101|2013-10-31 02:00,31,41.81,42.04,41.81,42.03,110
20140101|2013-10-31 02:30,31,42.04,42.06,42,42,75
20140101|2013-10-31 03:00,31,42.07,42.12,42.06,42.1,37
20140101|2013-10-31 03:30,31,42.04,42.25,42.02,42.25,204
20140101|2013-10-31 04:00,31,42.23,42.4,42.22,42.29,239
20140101|2013-10-31 04:30,31,42.3,42.32,42.26,42.27,111
20140101|2013-10-31 05:00,31,42.25,42.31,42.22,42.29,57
20140101|2013-10-31 05:30,31,42.29,42.29,42.13,42.16,298
20140101|2013-10-31 06:00,31,42.15,42.22,42.06,42.22,212
20140101|2013-10-31 06:30,31,42.21,42.22,42.07,42.08,76
20140101|2013-10-31 07:00,31,42.12,42.19,42.12,42.19,83
20140101|2013-10-31 07:30,31,42.19,42.26,42.06,42.08,325
20140101|2013-10-31 08:30,31,42.13,42.28,42.02,42.09,2008
20140101|2013-10-31 09:00,31,42.09,42.12,41.99,42.03,411
20140101|2013-10-31 09:30,31,42.03,42.08,41.91,42,1647
20140101|2013-10-31 10:00,31,42,42.02,41.87,41.97,617
20140101|2013-10-31 10:30,31,41.94,42.04,41.94,42.01,269
20140101|2013-10-31 11:00,31,42.01,42.04,41.96,41.99,376
20140101|2013-10-31 11:30,31,42.01,42.04,41.94,41.95,436
20140101|2013-10-31 12:00,31,41.95,41.98,41.9,41.9,806
20140101|2013-10-31 12:30,31,41.91,41.91,41.67,41.72,1668
20140101|2013-10-31 13:00,31,41.71,41.74,41.59,41.61,1318
20140101|2013-10-31 19:00,1,41.73,41.78,41.64,41.67,68
20140101|2013-10-31 19:30,1,41.67,41.73,41.67,41.7,38
20140101|2013-10-31 20:00,1,41.74,41.84,41.73,41.83,63
20140101|2013-10-31 20:30,1,41.84,41.91,41.83,41.87,170
20140101|2013-10-31 21:00,1,41.87,41.89,41.82,41.82,110
20140101|2013-10-31 21:30,1,41.87,41.87,41.8,41.81,66
20140101|2013-10-31 22:00,1,41.8,41.85,41.79,41.79,45
20140101|2013-10-31 22:30,1,41.81,41.86,41.81,41.83,14
20140101|2013-10-31 23:00,1,41.84,41.84,41.84,41.84,1
20140101|2013-10-31 23:30,1,41.82,41.82,41.82,41.82,1
20140101|2013-11-01 00:00,1,41.82,41.82,41.79,41.79,11
20140101|2013-11-01 00:30,1,41.79,41.82,41.79,41.8,17
20140101|2013-11-01 01:00,1,41.82,41.87,41.78,41.86,66
20140101|2013-11-01 01:30,1,41.87,42.1,41.87,42.07,186
20140101|2013-11-01 02:00,1,42.06,42.12,41.97,41.98,345
20140101|2013-11-01 02:30,1,41.99,42.29,41.96,42.1,348
20140101|2013-11-01 03:00,1,42.15,42.21,42.05,42.05,171
20140101|2013-11-01 03:30,1,42.05,42.1,42.05,42.1,166
20140101|2013-11-01 04:00,1,42.07,42.1,42.05,42.05,154
20140101|2013-11-01 04:30,1,42.08,42.09,42.07,42.07,112
20140101|2013-11-01 05:00,1,42.05,42.05,41.98,41.99,66
20140101|2013-11-01 05:30,1,42,42.04,41.98,42.01,115
20140101|2013-11-01 06:00,1,42.01,42.05,42.01,42.04,48
20140101|2013-11-01 06:30,1,42.05,42.11,42.02,42.03,297
20140101|2013-11-01 07:00,1,42.04,42.05,41.96,41.98,192
20140101|2013-11-01 07:30,1,41.95,41.97,41.93,41.93,44
20140101|2013-11-01 08:30,1,41.93,42.11,41.88,42.03,1617
20140101|2013-11-01 09:00,1,42.02,42.04,41.96,41.96,568
20140101|2013-11-01 09:30,1,41.95,42.11,41.94,41.95,963
20140101|2013-11-01 10:00,1,41.95,42.18,41.93,42.09,1022
20140101|2013-11-01 10:30,1,42.11,42.2,42.05,42.07,1164
20140101|2013-11-01 11:00,1,42.08,42.11,42.01,42.07,702
20140101|2013-11-01 11:30,1,42.09,42.09,41.92,41.93,1280
20140101|2013-11-01 12:00,1,41.93,42.04,41.92,42.02,355
20140101|2013-11-01 12:30,1,42.01,42.04,41.93,41.94,337
20140101|2013-11-01 13:00,1,41.92,41.95,41.87,41.95,1307
20140101|2013-11-03 19:00,4,41.91,42.14,41.84,42.02,371
20140101|2013-11-03 19:30,4,42.02,42.13,42,42.12,271
20140101|2013-11-03 20:00,4,42.12,42.24,42.11,42.18,114
20140101|2013-11-03 20:30,4,42.2,42.23,42.1,42.1,207
20140101|2013-11-03 21:00,4,42.1,42.12,42.07,42.09,44
20140101|2013-11-03 21:30,4,42.11,42.11,42.09,42.09,6
20140101|2013-11-03 22:00,4,42.12,42.13,42.12,42.12,10
20140101|2013-11-03 22:30,4,42.12,42.12,42.12,42.12,2
20140101|2013-11-03 23:00,4,42.14,42.14,42.12,42.12,13
20140101|2013-11-03 23:30,4,42.12,42.15,42.12,42.15,14
20140101|2013-11-04 00:00,4,42.15,42.16,42.13,42.14,23
20140101|2013-11-04 00:30,4,42.16,42.19,42.14,42.16,18
20140101|2013-11-04 01:00,4,42.17,42.21,42.13,42.15,117
20140101|2013-11-04 01:30,4,42.15,42.18,42.15,42.16,10
20140101|2013-11-04 02:00,4,42.19,42.26,42.13,42.13,35
20140101|2013-11-04 02:30,4,42.15,42.16,42.12,42.12,36
20140101|2013-11-04 03:00,4,42.16,42.16,42.16,42.16,3
20140101|2013-11-04 03:30,4,42.18,42.2,42.16,42.17,38
20140101|2013-11-04 04:00,4,42.14,42.14,42.06,42.06,180
20140101|2013-11-04 04:30,4,42.07,42.09,41.98,41.98,84
20140101|2013-11-04 05:00,4,41.99,42.03,41.99,42.01,205
20140101|2013-11-04 05:30,4,42.02,42.03,41.94,41.96,50
20140101|2013-11-04 06:00,4,41.96,41.97,41.93,41.97,91
20140101|2013-11-04 06:30,4,41.97,41.97,41.92,41.93,36
20140101|2013-11-04 07:00,4,41.94,41.94,41.79,41.79,238
20140101|2013-11-04 07:30,4,41.8,41.8,41.75,41.75,101
20140101|2013-11-04 08:30,4,41.81,41.86,41.75,41.79,1049
20140101|2013-11-04 09:00,4,41.79,41.87,41.76,41.77,408
20140101|2013-11-04 09:30,4,41.77,41.78,41.61,41.61,1194
20140101|2013-11-04 10:00,4,41.61,41.62,41.48,41.49,1332
20140101|2013-11-04 10:30,4,41.49,41.51,41.42,41.44,391
20140101|2013-11-04 11:00,4,41.45,41.45,41.32,41.32,343
20140101|2013-11-04 11:30,4,41.32,41.54,41.32,41.48,443
20140101|2013-11-04 12:00,4,41.48,41.61,41.48,41.59,419
20140101|2013-11-04 12:30,4,41.59,41.7,41.57,41.6,532
20140101|2013-11-04 13:00,4,41.6,41.65,41.5,41.65,895
20140101|2013-11-04 19:00,5,41.57,41.77,41.57,41.6,279
20140101|2013-11-04 19:30,5,41.6,41.72,41.58,41.7,67
20140101|2013-11-04 20:00,5,41.68,41.75,41.68,41.75,47
20140101|2013-11-04 20:30,5,41.75,41.78,41.72,41.78,64
20140101|2013-11-04 21:00,5,41.78,41.8,41.76,41.77,88
20140101|2013-11-04 21:30,5,41.76,41.8,41.76,41.78,9
20140101|2013-11-04 23:30,5,41.75,41.77,41.69,41.76,177
20140101|2013-11-05 00:00,5,41.75,41.78,41.73,41.77,27
20140101|2013-11-05 00:30,5,41.76,41.77,41.75,41.75,13
20140101|2013-11-05 01:00,5,41.73,41.75,41.7,41.75,13
20140101|2013-11-05 01:30,5,41.72,41.73,41.72,41.73,3
20140101|2013-11-05 02:00,5,41.71,41.71,41.69,41.69,19
20140101|2013-11-05 02:30,5,41.67,41.69,41.66,41.69,6
20140101|2013-11-05 03:00,5,41.67,41.69,41.65,41.67,37
20140101|2013-11-05 03:30,5,41.67,41.67,41.57,41.57,174
20140101|2013-11-05 04:00,5,41.57,41.65,41.56,41.62,43
20140101|2013-11-05 04:30,5,41.64,41.86,41.64,41.85,212
20140101|2013-11-05 05:00,5,41.84,41.89,41.73,41.73,365
20140101|2013-11-05 05:30,5,41.74,41.75,41.69,41.74,124
20140101|2013-11-05 06:00,5,41.76,41.76,41.72,41.72,10
20140101|2013-11-05 06:30,5,41.74,41.74,41.71,41.72,22
20140101|2013-11-05 07:00,5,41.75,41.75,41.69,41.75,27
20140101|2013-11-05 07:30,5,41.75,41.76,41.75,41.76,20
20140101|2013-11-05 08:30,5,41.75,41.79,41.5,41.5,1244
20140101|2013-11-05 09:00,5,41.5,41.56,41.46,41.53,496
20140101|2013-11-05 09:30,5,41.55,41.59,41.51,41.51,239
20140101|2013-11-05 10:00,5,41.53,41.59,41.46,41.52,231
20140101|2013-11-05 10:30,5,41.51,41.52,41.38,41.4,384
20140101|2013-11-05 11:00,5,41.41,41.5,41.4,41.5,324
20140101|2013-11-05 11:30,5,41.5,41.5,41.44,41.49,173
20140101|2013-11-05 12:00,5,41.49,41.55,41.46,41.49,432
20140101|2013-11-05 12:30,5,41.5,41.53,41.45,41.46,290
20140101|2013-11-05 13:00,5,41.45,41.57,41.41,41.52,1292
20140101|2013-11-05 19:00,6,41.45,41.64,41.45,41.51,85
20140101|2013-11-05 19:30,6,41.5,41.5,41.49,41.49,3
20140101|2013-11-05 20:00,6,41.52,41.53,41.52,41.52,3
20140101|2013-11-05 20:30,6,41.56,41.56,41.43,41.43,20
20140101|2013-11-05 22:30,6,41.44,41.44,41.44,41.44,3
20140101|2013-11-05 23:00,6,41.42,41.42,41.41,41.41,4
20140101|2013-11-05 23:30,6,41.43,41.57,41.43,41.54,61
20140101|2013-11-06 00:00,6,41.51,41.55,41.41,41.49,106
20140101|2013-11-06 00:30,6,41.49,41.55,41.48,41.5,24
20140101|2013-11-06 01:00,6,41.51,41.52,41.5,41.52,9
20140101|2013-11-06 01:30,6,41.51,41.53,41.51,41.53,7
20140101|2013-11-06 02:00,6,41.52,41.6,41.52,41.6,17
20140101|2013-11-06 02:30,6,41.59,41.59,41.54,41.58,15
20140101|2013-11-06 03:00,6,41.59,41.64,41.56,41.56,56
20140101|2013-11-06 03:30,6,41.54,41.62,41.54,41.55,29
20140101|2013-11-06 04:00,6,41.52,41.52,41.45,41.45,60
20140101|2013-11-06 04:30,6,41.44,41.48,41.41,41.47,143
20140101|2013-11-06 05:00,6,41.48,41.5,41.44,41.49,21
20140101|2013-11-06 05:30,6,41.49,41.53,41.49,41.52,11
20140101|2013-11-06 06:00,6,41.49,41.49,41.44,41.44,18
20140101|2013-11-06 06:30,6,41.44,41.5,41.4,41.48,74
20140101|2013-11-06 07:00,6,41.46,41.46,41.43,41.44,20
20140101|2013-11-06 07:30,6,41.44,41.59,41.44,41.55,99
20140101|2013-11-06 08:30,6,41.56,41.69,41.43,41.67,1107
20140101|2013-11-06 09:00,6,41.68,41.73,41.6,41.62,602
20140101|2013-11-06 09:30,6,41.62,41.66,41.58,41.6,232
20140101|2013-11-06 10:00,6,41.6,41.6,41.47,41.51,343
20140101|2013-11-06 10:30,6,41.5,41.54,41.43,41.53,329
20140101|2013-11-06 11:00,6,41.54,41.6,41.54,41.58,146
20140101|2013-11-06 11:30,6,41.57,41.59,41.52,41.53,76
20140101|2013-11-06 12:00,6,41.53,41.58,41.47,41.48,334
20140101|2013-11-06 12:30,6,41.48,41.56,41.45,41.47,514
20140101|2013-11-06 13:00,6,41.46,41.49,41.38,41.48,1861
20140101|2013-11-06 19:00,7,41.44,41.46,41.39,41.4,121
20140101|2013-11-06 19:30,7,41.39,41.44,41.39,41.44,30
20140101|2013-11-06 20:00,7,41.41,41.43,41.4,41.43,24
20140101|2013-11-06 20:30,7,41.41,41.48,41.4,41.48,24
20140101|2013-11-06 21:00,7,41.5,41.5,41.43,41.48,6
20140101|2013-11-06 21:30,7,41.5,41.5,41.45,41.45,8
20140101|2013-11-06 22:00,7,41.44,41.45,41.43,41.43,10
20140101|2013-11-06 22:30,7,41.43,41.43,41.42,41.42,3
20140101|2013-11-06 23:00,7,41.42,41.46,41.42,41.45,4
20140101|2013-11-06 23:30,7,41.42,41.42,41.42,41.42,2
20140101|2013-11-07 00:00,7,41.44,41.44,41.4,41.44,8
20140101|2013-11-07 00:30,7,41.41,41.42,41.4,41.4,14
20140101|2013-11-07 01:00,7,41.41,41.49,41.41,41.47,98
20140101|2013-11-07 01:30,7,41.45,41.46,41.41,41.44,22
20140101|2013-11-07 02:00,7,41.42,41.42,41.4,41.41,9
20140101|2013-11-07 02:30,7,41.39,41.4,41.38,41.39,10
20140101|2013-11-07 03:00,7,41.39,41.39,41.36,41.36,33
20140101|2013-11-07 03:30,7,41.34,41.41,41.33,41.41,131
20140101|2013-11-07 04:00,7,41.42,41.42,41.36,41.36,32
20140101|2013-11-07 04:30,7,41.35,41.41,41.33,41.38,176
20140101|2013-11-07 05:00,7,41.37,41.37,41.33,41.35,31
20140101|2013-11-07 05:30,7,41.33,41.35,41.33,41.33,11
20140101|2013-11-07 06:00,7,41.33,41.34,41.3,41.3,90
20140101|2013-11-07 06:30,7,41.32,41.32,41.19,41.19,69
20140101|2013-11-07 07:00,7,41.21,41.21,41.15,41.16,179
20140101|2013-11-07 07:30,7,41.17,41.26,41.16,41.25,118
20140101|2013-11-07 08:30,7,41.25,41.25,40.89,40.97,2148
20140101|2013-11-07 09:00,7,40.96,41.22,40.96,41.06,1246
20140101|2013-11-07 09:30,7,41.06,41.1,40.73,40.76,1690
20140101|2013-11-07 10:00,7,40.76,40.76,40.58,40.74,2409
20140101|2013-11-07 10:30,7,40.75,40.75,40.61,40.73,1166
20140101|2013-11-07 11:00,7,40.73,40.99,40.65,40.91,2214
20140101|2013-11-07 11:30,7,40.91,41.14,40.9,41.12,1037
20140101|2013-11-07 12:00,7,41.12,41.14,41.01,41.11,488
20140101|2013-11-07 12:30,7,41.1,41.12,41.03,41.03,391
20140101|2013-11-07 13:00,7,41.03,41.12,41.01,41.12,918
20140101|2013-11-07 19:00,8,41.04,41.1,40.99,41.04,168
20140101|2013-11-07 19:30,8,41.06,41.08,41.06,41.07,23
20140101|2013-11-07 20:00,8,41.07,41.09,41.05,41.08,24
20140101|2013-11-07 20:30,8,41.05,41.06,40.97,41,85
20140101|2013-11-07 21:00,8,40.98,40.98,40.95,40.95,61
20140101|2013-11-07 21:30,8,40.94,40.94,40.89,40.91,10
20140101|2013-11-07 22:00,8,40.9,40.9,40.9,40.9,1
20140101|2013-11-07 22:30,8,40.86,40.88,40.86,40.87,3
20140101|2013-11-07 23:00,8,40.89,40.89,40.86,40.86,10
20140101|2013-11-07 23:30,8,40.86,40.9,40.84,40.89,13
20140101|2013-11-08 00:00,8,40.92,40.93,40.89,40.93,35
20140101|2013-11-08 00:30,8,40.93,40.95,40.87,40.92,58
20140101|2013-11-08 01:00,8,40.93,41.01,40.93,40.99,66
20140101|2013-11-08 01:30,8,40.96,40.96,40.86,40.87,47
20140101|2013-11-08 02:00,8,40.87,40.87,40.74,40.83,190
20140101|2013-11-08 02:30,8,40.79,40.8,40.78,40.8,4
20140101|2013-11-08 03:00,8,40.79,40.86,40.78,40.86,23
20140101|2013-11-08 03:30,8,40.82,40.82,40.8,40.8,4
20140101|2013-11-08 04:00,8,40.76,40.77,40.71,40.74,39
20140101|2013-11-08 04:30,8,40.75,40.8,40.73,40.74,64
20140101|2013-11-08 05:00,8,40.71,40.71,40.57,40.62,87
20140101|2013-11-08 05:30,8,40.66,40.7,40.58,40.7,36
20140101|2013-11-08 06:00,8,40.69,40.69,40.64,40.67,50
20140101|2013-11-08 06:30,8,40.66,40.67,40.66,40.66,3
20140101|2013-11-08 07:00,8,40.65,40.71,40.57,40.57,100
20140101|2013-11-08 07:30,8,40.59,40.6,40.59,40.59,86
20140101|2013-11-08 08:30,8,40.61,40.91,40.58,40.86,1272
20140101|2013-11-08 09:00,8,40.87,40.91,40.71,40.73,775
20140101|2013-11-08 09:30,8,40.73,40.73,40.59,40.6,824
20140101|2013-11-08 10:00,8,40.61,40.61,40.4,40.44,1400
20140101|2013-11-08 10:30,8,40.43,40.61,40.4,40.5,1053
20140101|2013-11-08 11:00,8,40.5,40.99,40.44,40.6,2995
20140101|2013-11-08 11:30,8,40.6,40.82,40.5,40.67,1211
20140101|2013-11-08 12:00,8,40.66,40.82,40.58,40.62,1412
20140101|2013-11-08 12:30,8,40.62,40.78,40.52,40.77,1561
20140101|2013-11-08 13:00,8,40.78,40.81,40.42,40.43,2210
20140101|2013-11-10 19:00,11,40.55,40.8,40.5,40.53,627
20140101|2013-11-10 19:30,11,40.5,40.52,40.44,40.52,135
20140101|2013-11-10 20:00,11,40.52,40.57,40.51,40.53,57
20140101|2013-11-10 20:30,11,40.53,40.56,40.49,40.55,72
20140101|2013-11-10 21:00,11,40.56,40.68,40.56,40.64,129
20140101|2013-11-10 21:30,11,40.59,40.63,40.59,40.63,36
20140101|2013-11-10 22:00,11,40.63,40.65,40.63,40.64,14
20140101|2013-11-10 22:30,11,40.65,40.65,40.64,40.64,4
20140101|2013-11-10 23:00,11,40.64,40.64,40.64,40.64,4
20140101|2013-11-10 23:30,11,40.62,40.62,40.6,40.6,44
20140101|2013-11-11 00:00,11,40.6,40.66,40.6,40.66,91
20140101|2013-11-11 00:30,11,40.68,40.68,40.57,40.57,87
20140101|2013-11-11 01:00,11,40.58,40.6,40.57,40.57,19
20140101|2013-11-11 01:30,11,40.56,40.57,40.55,40.56,9
20140101|2013-11-11 02:00,11,40.6,40.75,40.58,40.73,153
20140101|2013-11-11 02:30,11,40.73,40.73,40.64,40.64,24
20140101|2013-11-11 03:00,11,40.66,40.75,40.66,40.68,166
20140101|2013-11-11 03:30,11,40.69,40.72,40.64,40.64,17
20140101|2013-11-11 04:00,11,40.62,40.71,40.58,40.71,117
20140101|2013-11-11 04:30,11,40.7,40.7,40.65,40.68,65
20140101|2013-11-11 05:00,11,40.63,40.71,40.63,40.69,100
20140101|2013-11-11 05:30,11,40.69,40.75,40.69,40.7,98
20140101|2013-11-11 06:00,11,40.69,40.69,40.57,40.57,18
20140101|2013-11-11 06:30,11,40.59,40.6,40.52,40.55,47
20140101|2013-11-11 07:00,11,40.54,40.56,40.47,40.49,87
20140101|2013-11-11 07:30,11,40.48,40.56,40.48,40.54,38
20140101|2013-11-11 08:30,11,40.54,40.59,40.43,40.56,1494
20140101|2013-11-11 09:00,11,40.54,40.74,40.51,40.74,1132
20140101|2013-11-11 09:30,11,40.74,40.77,40.64,40.73,1568
20140101|2013-11-11 10:00,11,40.75,40.87,40.7,40.7,731
20140101|2013-11-11 10:30,11,40.7,40.86,40.69,40.85,647
20140101|2013-11-11 11:00,11,40.84,40.86,40.67,40.69,302
20140101|2013-11-11 11:30,11,40.7,40.82,40.64,40.68,398
20140101|2013-11-11 12:00,11,40.68,40.84,40.63,40.83,435
20140101|2013-11-11 12:30,11,40.84,40.85,40.75,40.77,351
20140101|2013-11-11 13:00,11,40.78,40.81,40.71,40.81,922
20140101|2013-11-11 19:00,12,40.73,40.77,40.55,40.55,196
20140101|2013-11-11 19:30,12,40.55,40.58,40.53,40.53,119
20140101|2013-11-11 20:00,12,40.54,40.56,40.52,40.53,58
20140101|2013-11-11 20:30,12,40.53,40.53,40.51,40.53,111
20140101|2013-11-11 21:00,12,40.53,40.59,40.51,40.56,83
20140101|2013-11-11 21:30,12,40.58,40.6,40.58,40.6,27
20140101|2013-11-11 22:00,12,40.59,40.59,40.59,40.59,10
20140101|2013-11-11 22:30,12,40.6,40.6,40.59,40.59,2
20140101|2013-11-11 23:00,12,40.59,40.59,40.58,40.58,20
20140101|2013-11-11 23:30,12,40.6,40.74,40.59,40.74,165
20140101|2013-11-12 00:00,12,40.75,40.82,40.73,40.8,37
20140101|2013-11-12 00:30,12,40.8,40.98,40.8,40.94,98
20140101|2013-11-12 01:00,12,40.92,40.94,40.9,40.94,34
20140101|2013-11-12 01:30,12,40.97,40.97,40.96,40.96,31
20140101|2013-11-12 02:00,12,40.96,40.97,40.93,40.93,32
20140101|2013-11-12 02:30,12,40.94,40.98,40.94,40.98,14
20140101|2013-11-12 03:00,12,40.97,40.99,40.96,40.99,114
20140101|2013-11-12 03:30,12,41,41.1,40.98,41.08,188
20140101|2013-11-12 04:00,12,41.1,41.35,41.1,41.28,839
20140101|2013-11-12 04:30,12,41.28,41.44,41.28,41.4,516
20140101|2013-11-12 05:00,12,41.4,41.4,41.24,41.26,88
20140101|2013-11-12 05:30,12,41.28,41.29,41.22,41.23,34
20140101|2013-11-12 06:00,12,41.24,41.24,41.2,41.2,24
20140101|2013-11-12 06:30,12,41.19,41.2,41.18,41.2,47
20140101|2013-11-12 07:00,12,41.22,41.23,41.1,41.18,300
20140101|2013-11-12 07:30,12,41.18,41.19,41.14,41.14,118
20140101|2013-11-12 08:30,12,41.17,41.32,41.15,41.2,1009
20140101|2013-11-12 09:00,12,41.21,41.28,41.18,41.21,797
20140101|2013-11-12 09:30,12,41.21,41.4,41.17,41.36,2798
20140101|2013-11-12 10:00,12,41.38,41.56,41.37,41.49,1897
20140101|2013-11-12 10:30,12,41.48,41.5,41.27,41.29,1099
20140101|2013-11-12 11:00,12,41.28,41.28,41.2,41.27,356
20140101|2013-11-12 11:30,12,41.24,41.25,41.12,41.16,526
20140101|2013-11-12 12:00,12,41.17,41.23,41.16,41.19,233
20140101|2013-11-12 12:30,12,41.19,41.33,41.17,41.2,675
20140101|2013-11-12 13:00,12,41.19,41.2,41.01,41.05,1350
20140101|2013-11-12 19:00,13,41.08,41.12,40.93,40.93,626
20140101|2013-11-12 19:30,13,40.94,41.1,40.94,41.1,266
20140101|2013-11-12 20:00,13,41.1,41.12,41.07,41.1,119
20140101|2013-11-12 20:30,13,41.1,41.13,41,41.05,86
20140101|2013-11-12 21:00,13,41.05,41.16,41.05,41.16,146
20140101|2013-11-12 21:30,13,41.15,41.17,41.12,41.17,116
20140101|2013-11-12 22:00,13,41.18,41.2,41.18,41.18,220
20140101|2013-11-12 22:30,13,41.2,41.2,41.2,41.2,21
20140101|2013-11-12 23:00,13,41.21,41.21,41.21,41.21,3
20140101|2013-11-12 23:30,13,41.2,41.2,41.14,41.14,65
20140101|2013-11-13 00:00,13,41.14,41.17,41.13,41.15,43
20140101|2013-11-13 00:30,13,41.15,41.19,41.15,41.18,227
20140101|2013-11-13 01:00,13,41.2,41.24,41.2,41.22,66
20140101|2013-11-13 01:30,13,41.24,41.25,41.2,41.21,34
20140101|2013-11-13 02:00,13,41.2,41.21,41.2,41.21,42
20140101|2013-11-13 02:30,13,41.21,41.21,41.04,41.04,416
20140101|2013-11-13 03:00,13,41.03,41.16,40.99,41.15,163
20140101|2013-11-13 03:30,13,41.15,41.19,41.12,41.17,61
20140101|2013-11-13 04:00,13,41.15,41.18,41.14,41.17,64
20140101|2013-11-13 04:30,13,41.17,41.25,41.17,41.25,81
20140101|2013-11-13 05:00,13,41.23,41.29,41.23,41.29,122
20140101|2013-11-13 05:30,13,41.28,41.35,41.27,41.3,75
20140101|2013-11-13 06:00,13,41.3,41.32,41.24,41.26,72
20140101|2013-11-13 06:30,13,41.27,41.32,41.26,41.29,27
20140101|2013-11-13 07:00,13,41.28,41.28,41.19,41.19,176
20140101|2013-11-13 07:30,13,41.18,41.19,41.14,41.16,141
20140101|2013-11-13 08:30,13,41.16,41.25,41.04,41.21,1507
20140101|2013-11-13 09:00,13,41.2,41.38,41.2,41.34,769
20140101|2013-11-13 09:30,13,41.36,41.38,41.17,41.19,978
20140101|2013-11-13 10:00,13,41.19,41.27,41.18,41.21,915
20140101|2013-11-13 10:30,13,41.2,41.24,41.1,41.22,1065
20140101|2013-11-13 11:00,13,41.22,41.27,41.11,41.13,514
20140101|2013-11-13 11:30,13,41.16,41.25,41.1,41.1,577
20140101|2013-11-13 12:00,13,41.11,41.15,41.07,41.14,311
20140101|2013-11-13 12:30,13,41.17,41.2,41.12,41.15,531
20140101|2013-11-13 13:00,13,41.15,41.3,41.15,41.25,1279
20140101|2013-11-13 19:00,14,41.3,41.33,41.23,41.3,175
20140101|2013-11-13 19:30,14,41.3,41.3,41.15,41.18,134
20140101|2013-11-13 20:00,14,41.19,41.23,41.19,41.23,14
20140101|2013-11-13 20:30,14,41.23,41.23,41.2,41.2,40
20140101|2013-11-13 21:00,14,41.2,41.24,41.2,41.22,16
20140101|2013-11-13 21:30,14,41.22,41.25,41.22,41.24,16
20140101|2013-11-13 22:00,14,41.24,41.26,41.23,41.23,24
20140101|2013-11-13 22:30,14,41.25,41.25,41.23,41.23,4
20140101|2013-11-13 23:00,14,41.23,41.23,41.17,41.21,45
20140101|2013-11-13 23:30,14,41.21,41.24,41.2,41.22,133
20140101|2013-11-14 00:00,14,41.23,41.4,41.23,41.4,115
20140101|2013-11-14 00:30,14,41.42,41.52,41.4,41.48,91
20140101|2013-11-14 01:00,14,41.48,41.56,41.47,41.52,219
20140101|2013-11-14 01:30,14,41.52,41.53,41.45,41.51,166
20140101|2013-11-14 02:00,14,41.51,41.55,41.44,41.47,169
20140101|2013-11-14 02:30,14,41.45,41.5,41.44,41.44,106
20140101|2013-11-14 03:00,14,41.43,41.47,41.42,41.44,32
20140101|2013-11-14 03:30,14,41.46,41.47,41.41,41.42,61
20140101|2013-11-14 04:00,14,41.42,41.42,41.39,41.41,71
20140101|2013-11-14 04:30,14,41.41,41.45,41.41,41.41,66
20140101|2013-11-14 05:00,14,41.4,41.44,41.38,41.38,224
20140101|2013-11-14 05:30,14,41.38,41.38,41.33,41.35,136
20140101|2013-11-14 06:00,14,41.38,41.4,41.38,41.38,29
20140101|2013-11-14 06:30,14,41.38,41.4,41.36,41.4,77
20140101|2013-11-14 07:00,14,41.39,41.44,41.39,41.43,114
20140101|2013-11-14 07:30,14,41.42,41.44,41.42,41.42,66
20140101|2013-11-14 08:30,14,41.42,41.53,41.38,41.47,1394
20140101|2013-11-14 09:00,14,41.48,41.75,41.47,41.62,2263
20140101|2013-11-14 09:30,14,41.63,41.65,41.46,41.49,2288
20140101|2013-11-14 10:00,14,41.5,41.53,41.37,41.38,1155
20140101|2013-11-14 10:30,14,41.38,41.5,41.31,41.46,1556
20140101|2013-11-14 11:00,14,41.45,41.49,41.38,41.43,1072
20140101|2013-11-14 11:30,14,41.44,41.45,41.34,41.39,1558
20140101|2013-11-14 12:00,14,41.39,41.43,41.37,41.37,740
20140101|2013-11-14 12:30,14,41.37,41.44,41.37,41.39,487
20140101|2013-11-14 13:00,14,41.39,41.4,41.22,41.27,1251
20140101|2013-11-14 19:00,15,41.24,41.34,41.2,41.29,392
20140101|2013-11-14 19:30,15,41.29,41.37,41.29,41.36,147
20140101|2013-11-14 20:00,15,41.37,41.41,41.36,41.39,200
20140101|2013-11-14 20:30,15,41.39,41.39,41.35,41.37,123
20140101|2013-11-14 21:00,15,41.38,41.48,41.37,41.43,333
20140101|2013-11-14 21:30,15,41.39,41.47,41.38,41.47,136
20140101|2013-11-14 22:00,15,41.47,41.47,41.43,41.44,29
20140101|2013-11-14 22:30,15,41.44,41.44,41.42,41.42,7
20140101|2013-11-14 23:00,15,41.41,41.42,41.4,41.42,18
20140101|2013-11-14 23:30,15,41.42,41.55,41.41,41.5,438
20140101|2013-11-15 00:00,15,41.49,41.49,41.4,41.4,64
20140101|2013-11-15 00:30,15,41.38,41.39,41.32,41.32,176
20140101|2013-11-15 01:00,15,41.32,41.36,41.3,41.35,104
20140101|2013-11-15 01:30,15,41.34,41.37,41.32,41.32,23
20140101|2013-11-15 02:00,15,41.32,41.45,41.32,41.45,143
20140101|2013-11-15 02:30,15,41.44,41.46,41.44,41.44,27
20140101|2013-11-15 03:00,15,41.44,41.59,41.42,41.59,136
20140101|2013-11-15 03:30,15,41.58,41.58,41.5,41.51,106
20140101|2013-11-15 04:00,15,41.51,41.51,41.47,41.47,66
20140101|2013-11-15 04:30,15,41.47,41.47,41.42,41.45,129
20140101|2013-11-15 05:00,15,41.44,41.5,41.44,41.45,154
20140101|2013-11-15 05:30,15,41.45,41.48,41.42,41.46,148
20140101|2013-11-15 06:00,15,41.46,41.47,41.46,41.47,28
20140101|2013-11-15 06:30,15,41.47,41.49,41.46,41.47,45
20140101|2013-11-15 07:00,15,41.46,41.5,41.45,41.46,68
20140101|2013-11-15 07:30,15,41.45,41.46,41.39,41.42,355
20140101|2013-11-15 08:30,15,41.35,41.58,41.3,41.34,2018
20140101|2013-11-15 09:00,15,41.34,41.38,41.26,41.35,1451
20140101|2013-11-15 09:30,15,41.36,41.39,41.26,41.37,942
20140101|2013-11-15 10:00,15,41.36,41.36,41.21,41.22,1358
20140101|2013-11-15 10:30,15,41.22,41.22,41.01,41.05,1706
20140101|2013-11-15 11:00,15,41.04,41.12,40.73,40.84,3880
20140101|2013-11-15 11:30,15,40.84,41.05,40.73,41.05,1263
20140101|2013-11-15 12:00,15,41.04,41.12,40.83,40.84,885
20140101|2013-11-15 12:30,15,40.85,40.91,40.8,40.89,1019
20140101|2013-11-15 13:00,15,40.88,40.89,40.71,40.75,1861
20140101|2013-11-17 19:00,18,40.79,41.02,40.76,40.92,655
20140101|2013-11-17 19:30,18,40.94,40.96,40.83,40.85,186
20140101|2013-11-17 20:00,18,40.84,40.86,40.82,40.84,81
20140101|2013-11-17 20:30,18,40.85,40.88,40.82,40.83,117
20140101|2013-11-17 21:00,18,40.83,40.86,40.82,40.82,58
20140101|2013-11-17 21:30,18,40.82,40.84,40.81,40.81,53
20140101|2013-11-17 22:00,18,40.81,40.81,40.81,40.81,53
20140101|2013-11-17 22:30,18,40.82,40.82,40.81,40.81,13
20140101|2013-11-17 23:00,18,40.81,40.81,40.78,40.78,365
20140101|2013-11-17 23:30,18,40.78,40.84,40.76,40.82,296
20140101|2013-11-18 00:00,18,40.82,40.84,40.79,40.82,116
20140101|2013-11-18 00:30,18,40.81,40.85,40.75,40.75,105
20140101|2013-11-18 01:00,18,40.75,40.75,40.63,40.64,210
20140101|2013-11-18 01:30,18,40.65,40.7,40.64,40.7,94
20140101|2013-11-18 02:00,18,40.7,40.71,40.66,40.71,157
20140101|2013-11-18 02:30,18,40.7,40.8,40.7,40.76,450
20140101|2013-11-18 03:00,18,40.76,40.84,40.76,40.83,279
20140101|2013-11-18 03:30,18,40.82,40.87,40.79,40.79,204
20140101|2013-11-18 04:00,18,40.78,40.81,40.71,40.8,231
20140101|2013-11-18 04:30,18,40.8,40.81,40.68,40.68,283
20140101|2013-11-18 05:00,18,40.68,40.68,40.66,40.66,124
20140101|2013-11-18 05:30,18,40.67,40.73,40.67,40.72,63
20140101|2013-11-18 06:00,18,40.73,40.74,40.7,40.7,46
20140101|2013-11-18 06:30,18,40.7,40.7,40.65,40.65,98
20140101|2013-11-18 07:00,18,40.64,40.64,40.6,40.63,199
20140101|2013-11-18 07:30,18,40.63,40.66,40.59,40.64,259
20140101|2013-11-18 08:30,18,40.66,40.71,40.32,40.41,4521
20140101|2013-11-18 09:00,18,40.41,40.42,40.28,40.31,1432
20140101|2013-11-18 09:30,18,40.32,40.45,40.21,40.41,2391
20140101|2013-11-18 10:00,18,40.4,40.55,40.38,40.47,1393
20140101|2013-11-18 10:30,18,40.46,40.53,40.39,40.5,590
20140101|2013-11-18 11:00,18,40.49,40.58,40.43,40.44,946
20140101|2013-11-18 11:30,18,40.43,40.44,40.32,40.4,909
20140101|2013-11-18 12:00,18,40.39,40.45,40.37,40.37,378
20140101|2013-11-18 12:30,18,40.37,40.38,40.31,40.33,764
20140101|2013-11-18 13:00,18,40.32,40.43,40.27,40.38,1981
20140101|2013-11-18 19:00,19,40.49,40.51,40.43,40.44,918
20140101|2013-11-18 19:30,19,40.43,40.49,40.43,40.48,72
20140101|2013-11-18 20:00,19,40.48,40.57,40.39,40.42,476
20140101|2013-11-18 20:30,19,40.43,40.55,40.43,40.55,280
20140101|2013-11-18 21:00,19,40.55,40.58,40.46,40.51,313
20140101|2013-11-18 21:30,19,40.52,40.53,40.47,40.48,66
20140101|2013-11-18 22:00,19,40.48,40.49,40.46,40.49,21
20140101|2013-11-18 22:30,19,40.48,40.51,40.47,40.48,44
20140101|2013-11-18 23:00,19,40.47,40.49,40.43,40.44,65
20140101|2013-11-18 23:30,19,40.44,40.45,40.38,40.41,276
20140101|2013-11-19 00:00,19,40.41,40.52,40.41,40.46,316
20140101|2013-11-19 00:30,19,40.45,40.45,40.38,40.38,70
20140101|2013-11-19 01:00,19,40.39,40.46,40.39,40.4,143
20140101|2013-11-19 01:30,19,40.4,40.42,40.38,40.38,132
20140101|2013-11-19 02:00,19,40.39,40.43,40.3,40.31,233
20140101|2013-11-19 02:30,19,40.31,40.37,40.31,40.37,52
20140101|2013-11-19 03:00,19,40.37,40.39,40.34,40.38,226
20140101|2013-11-19 03:30,19,40.38,40.38,40.31,40.31,94
20140101|2013-11-19 04:00,19,40.32,40.36,40.32,40.33,48
20140101|2013-11-19 04:30,19,40.36,40.36,40.33,40.34,36
20140101|2013-11-19 05:00,19,40.34,40.34,40.31,40.31,86
20140101|2013-11-19 05:30,19,40.31,40.33,40.3,40.31,63
20140101|2013-11-19 06:00,19,40.31,40.36,40.3,40.3,109
20140101|2013-11-19 06:30,19,40.3,40.32,40.26,40.27,140
20140101|2013-11-19 07:00,19,40.27,40.27,40.22,40.25,243
20140101|2013-11-19 07:30,19,40.25,40.26,40.23,40.25,71
20140101|2013-11-19 08:30,19,40.26,40.43,40.22,40.36,2103
20140101|2013-11-19 09:00,19,40.37,40.43,40.33,40.34,1392
20140101|2013-11-19 09:30,19,40.33,40.39,40.23,40.24,1748
20140101|2013-11-19 10:00,19,40.24,40.29,40.2,40.23,1391
20140101|2013-11-19 10:30,19,40.23,40.24,40.1,40.12,1744
20140101|2013-11-19 11:00,19,40.11,40.18,40.07,40.16,1041
20140101|2013-11-19 11:30,19,40.16,40.24,40.12,40.16,1109
20140101|2013-11-19 12:00,19,40.18,40.29,40.15,40.21,1050
20140101|2013-11-19 12:30,19,40.22,40.24,40.19,40.2,904
20140101|2013-11-19 13:00,19,40.2,40.28,40.16,40.27,1576
20140101|2013-11-19 19:00,20,40.31,40.36,40.25,40.31,559
20140101|2013-11-19 19:30,20,40.3,40.4,40.3,40.35,328
20140101|2013-11-19 20:00,20,40.36,40.4,40.36,40.38,136
20140101|2013-11-19 20:30,20,40.37,40.4,40.3,40.3,166
20140101|2013-11-19 21:00,20,40.32,40.34,40.28,40.3,73
20140101|2013-11-19 21:30,20,40.3,40.34,40.3,40.33,27
20140101|2013-11-19 22:00,20,40.32,40.38,40.32,40.33,37
20140101|2013-11-19 22:30,20,40.32,40.37,40.32,40.37,18
20140101|2013-11-19 23:00,20,40.39,40.4,40.37,40.39,35
20140101|2013-11-19 23:30,20,40.39,40.41,40.34,40.41,83
20140101|2013-11-20 00:00,20,40.41,40.52,40.41,40.5,347
20140101|2013-11-20 00:30,20,40.51,40.54,40.49,40.53,181
20140101|2013-11-20 01:00,20,40.51,40.53,40.46,40.51,150
20140101|2013-11-20 01:30,20,40.5,40.56,40.48,40.56,179
20140101|2013-11-20 02:00,20,40.56,40.56,40.5,40.52,155
20140101|2013-11-20 02:30,20,40.5,40.58,40.48,40.51,221
20140101|2013-11-20 03:00,20,40.52,40.57,40.51,40.51,285
20140101|2013-11-20 03:30,20,40.51,40.53,40.37,40.41,394
20140101|2013-11-20 04:00,20,40.41,40.51,40.37,40.5,328
20140101|2013-11-20 04:30,20,40.48,40.5,40.4,40.46,147
20140101|2013-11-20 05:00,20,40.45,40.5,40.45,40.48,133
20140101|2013-11-20 05:30,20,40.46,40.48,40.45,40.48,75
20140101|2013-11-20 06:00,20,40.48,40.5,40.47,40.5,29
20140101|2013-11-20 06:30,20,40.51,40.55,40.5,40.54,130
20140101|2013-11-20 07:00,20,40.54,40.67,40.54,40.55,647
20140101|2013-11-20 07:30,20,40.55,40.56,40.53,40.55,118
20140101|2013-11-20 08:30,20,40.51,40.59,40.44,40.53,1979
20140101|2013-11-20 09:00,20,40.51,40.57,40.41,40.51,1620
20140101|2013-11-20 09:30,20,40.51,40.51,40.36,40.44,1119
20140101|2013-11-20 10:00,20,40.44,40.56,40.4,40.46,1389
20140101|2013-11-20 10:30,20,40.47,40.52,40.39,40.42,1012
20140101|2013-11-20 11:00,20,40.43,40.54,40.43,40.52,865
20140101|2013-11-20 11:30,20,40.53,40.54,40.42,40.52,564
20140101|2013-11-20 12:00,20,40.53,40.56,40.41,40.46,1279
20140101|2013-11-20 12:30,20,40.48,40.52,40.42,40.49,650
20140101|2013-11-20 13:00,20,40.49,40.6,40.48,40.6,2122
20140101|2013-11-20 19:00,21,40.59,40.69,40.52,40.66,515
20140101|2013-11-20 19:30,21,40.65,40.72,40.58,40.68,361
20140101|2013-11-20 20:00,21,40.69,40.75,40.69,40.71,427
20140101|2013-11-20 20:30,21,40.72,40.82,40.69,40.8,492
20140101|2013-11-20 21:00,21,40.8,40.95,40.8,40.88,568
20140101|2013-11-20 21:30,21,40.9,40.91,40.86,40.91,80
20140101|2013-11-20 22:00,21,40.92,40.92,40.86,40.89,72
20140101|2013-11-20 22:30,21,40.88,40.89,40.77,40.8,430
20140101|2013-11-20 23:00,21,40.8,40.85,40.8,40.85,103
20140101|2013-11-20 23:30,21,40.85,40.96,40.85,40.95,641
20140101|2013-11-21 00:00,21,40.95,40.97,40.89,40.9,286
20140101|2013-11-21 00:30,21,40.9,41.02,40.9,41.02,584
20140101|2013-11-21 01:00,21,41.02,41.06,40.93,40.95,487
20140101|2013-11-21 01:30,21,40.94,41.01,40.92,40.93,317
20140101|2013-11-21 02:00,21,40.93,41.05,40.93,41,564
20140101|2013-11-21 02:30,21,41,41,40.96,40.96,223
20140101|2013-11-21 03:00,21,40.96,40.97,40.93,40.96,219
20140101|2013-11-21 03:30,21,40.96,40.98,40.9,40.92,253
20140101|2013-11-21 04:00,21,40.93,40.98,40.92,40.93,102
20140101|2013-11-21 04:30,21,40.93,40.94,40.86,40.91,231
20140101|2013-11-21 05:00,21,40.92,41.17,40.92,41.15,967
20140101|2013-11-21 05:30,21,41.15,41.15,41.03,41.1,698
20140101|2013-11-21 06:00,21,41.1,41.16,41.1,41.12,193
20140101|2013-11-21 06:30,21,41.12,41.2,41.11,41.18,556
20140101|2013-11-21 07:00,21,41.18,41.21,41.1,41.11,717
20140101|2013-11-21 07:30,21,41.11,41.18,41.1,41.15,310
20140101|2013-11-21 08:30,21,41.15,41.53,41.15,41.32,9363
20140101|2013-11-21 09:00,21,41.33,41.43,41.25,41.41,3079
20140101|2013-11-21 09:30,21,41.42,41.79,41.41,41.76,6577
20140101|2013-11-21 10:00,21,41.77,42.05,41.76,41.78,8721
20140101|2013-11-21 10:30,21,41.78,41.84,41.68,41.68,3473
20140101|2013-11-21 11:00,21,41.68,41.9,41.65,41.7,3299
20140101|2013-11-21 11:30,21,41.7,41.79,41.7,41.76,888
20140101|2013-11-21 12:00,21,41.77,41.9,41.73,41.9,1044
20140101|2013-11-21 12:30,21,41.9,41.95,41.8,41.83,2406
20140101|2013-11-21 13:00,21,41.82,41.91,41.71,41.81,4442
20140101|2013-11-21 19:00,22,41.74,41.84,41.65,41.76,1417
20140101|2013-11-21 19:30,22,41.76,41.88,41.73,41.8,376
20140101|2013-11-21 20:00,22,41.8,41.81,41.75,41.78,168
20140101|2013-11-21 20:30,22,41.78,41.78,41.56,41.6,624
20140101|2013-11-21 21:00,22,41.6,41.68,41.59,41.63,534
20140101|2013-11-21 21:30,22,41.63,41.73,41.63,41.71,67
20140101|2013-11-21 22:00,22,41.7,41.73,41.7,41.71,35
20140101|2013-11-21 22:30,22,41.71,41.72,41.7,41.7,34
20140101|2013-11-21 23:00,22,41.72,41.73,41.7,41.7,31
20140101|2013-11-21 23:30,22,41.7,41.73,41.59,41.62,467
20140101|2013-11-22 00:00,22,41.6,41.67,41.6,41.67,157
20140101|2013-11-22 00:30,22,41.67,41.67,41.57,41.57,699
20140101|2013-11-22 01:00,22,41.58,41.6,41.57,41.59,229
20140101|2013-11-22 01:30,22,41.6,41.6,41.59,41.59,109
20140101|2013-11-22 02:00,22,41.59,41.6,41.52,41.59,550
20140101|2013-11-22 02:30,22,41.59,41.63,41.51,41.53,517
20140101|2013-11-22 03:00,22,41.53,41.64,41.53,41.62,347
20140101|2013-11-22 03:30,22,41.62,41.73,41.61,41.69,493
20140101|2013-11-22 04:00,22,41.69,41.69,41.6,41.63,314
20140101|2013-11-22 04:30,22,41.64,41.71,41.6,41.7,247
20140101|2013-11-22 05:00,22,41.71,41.74,41.49,41.54,978
20140101|2013-11-22 05:30,22,41.54,41.68,41.53,41.59,500
20140101|2013-11-22 06:00,22,41.59,41.64,41.58,41.59,199
20140101|2013-11-22 06:30,22,41.59,41.71,41.59,41.66,148
20140101|2013-11-22 07:00,22,41.69,41.72,41.6,41.69,502
20140101|2013-11-22 07:30,22,41.69,41.71,41.68,41.69,195
20140101|2013-11-22 08:30,22,41.67,41.76,41.58,41.63,3455
20140101|2013-11-22 09:00,22,41.63,41.65,41.56,41.56,1235
20140101|2013-11-22 09:30,22,41.57,41.63,41.34,41.44,4453
20140101|2013-11-22 10:00,22,41.44,41.54,41.42,41.54,2190
20140101|2013-11-22 10:30,22,41.54,41.59,41.51,41.53,1247
20140101|2013-11-22 11:00,22,41.53,41.59,41.51,41.52,1256
20140101|2013-11-22 11:30,22,41.52,41.59,41.49,41.58,673
20140101|2013-11-22 12:00,22,41.57,41.62,41.47,41.47,1051
20140101|2013-11-22 12:30,22,41.47,41.6,41.44,41.59,1802
20140101|2013-11-22 13:00,22,41.59,41.72,41.32,41.37,5619
20140101|2013-11-24 19:00,25,41.47,41.49,41.29,41.41,849
20140101|2013-11-24 19:30,25,41.42,41.45,41.4,41.45,358
20140101|2013-11-24 20:00,25,41.46,41.58,41.45,41.52,670
20140101|2013-11-24 20:30,25,41.51,41.54,41.46,41.48,298
20140101|2013-11-24 21:00,25,41.48,41.52,41.42,41.44,121
20140101|2013-11-24 21:30,25,41.46,41.46,41.43,41.46,150
20140101|2013-11-24 22:00,25,41.47,41.57,41.44,41.54,120
20140101|2013-11-24 22:30,25,41.54,41.57,41.53,41.53,16
20140101|2013-11-24 23:00,25,41.53,41.56,41.51,41.52,67
20140101|2013-11-24 23:30,25,41.52,41.53,41.48,41.5,120
20140101|2013-11-25 00:00,25,41.49,41.51,41.46,41.46,375
20140101|2013-11-25 00:30,25,41.47,41.47,41.34,41.45,235
20140101|2013-11-25 01:00,25,41.46,41.54,41.45,41.52,126
20140101|2013-11-25 01:30,25,41.53,41.55,41.46,41.5,164
20140101|2013-11-25 02:00,25,41.5,41.55,41.43,41.46,490
20140101|2013-11-25 02:30,25,41.45,41.46,41.42,41.44,138
20140101|2013-11-25 03:00,25,41.44,41.44,41.28,41.35,430
20140101|2013-11-25 03:30,25,41.33,41.38,41.3,41.34,166
20140101|2013-11-25 04:00,25,41.32,41.34,41.27,41.29,94
20140101|2013-11-25 04:30,25,41.29,41.44,41.29,41.38,210
20140101|2013-11-25 05:00,25,41.38,41.49,41.34,41.36,635
20140101|2013-11-25 05:30,25,41.37,41.41,41.36,41.41,56
20140101|2013-11-25 06:00,25,41.42,41.43,41.35,41.36,142
20140101|2013-11-25 06:30,25,41.37,41.38,41.34,41.35,407
20140101|2013-11-25 07:00,25,41.35,41.38,41.35,41.38,183
20140101|2013-11-25 07:30,25,41.37,41.43,41.37,41.42,220
20140101|2013-11-25 08:30,25,41.45,41.5,41.37,41.45,2522
20140101|2013-11-25 09:00,25,41.45,41.45,41.32,41.43,1538
20140101|2013-11-25 09:30,25,41.42,41.49,41.27,41.31,2337
20140101|2013-11-25 10:00,25,41.31,41.42,41.27,41.29,2395
20140101|2013-11-25 10:30,25,41.3,41.3,41.16,41.2,2420
20140101|2013-11-25 11:00,25,41.2,41.41,41.18,41.36,2376
20140101|2013-11-25 11:30,25,41.36,41.43,41.29,41.32,1342
20140101|2013-11-25 12:00,25,41.32,41.36,41.19,41.21,2164
20140101|2013-11-25 12:30,25,41.21,41.22,40.79,41.03,8487
20140101|2013-11-25 13:00,25,41.02,41.11,40.9,40.9,3514
20140101|2013-11-25 19:00,26,40.94,41.07,40.91,40.99,1643
20140101|2013-11-25 19:30,26,41.01,41.06,40.99,41.05,174
20140101|2013-11-25 20:00,26,41.04,41.05,41.03,41.05,136
20140101|2013-11-25 20:30,26,41.05,41.05,40.88,40.88,337
20140101|2013-11-25 21:00,26,40.9,40.93,40.87,40.92,62
20140101|2013-11-25 21:30,26,40.92,40.93,40.89,40.93,58
20140101|2013-11-25 22:00,26,40.92,40.92,40.87,40.89,57
20140101|2013-11-25 22:30,26,40.89,40.96,40.89,40.95,105
20140101|2013-11-25 23:00,26,40.96,40.97,40.94,40.94,68
20140101|2013-11-25 23:30,26,40.94,40.96,40.92,40.94,70
20140101|2013-11-26 00:00,26,40.95,40.95,40.85,40.87,270
20140101|2013-11-26 00:30,26,40.88,40.92,40.8,40.8,456
20140101|2013-11-26 01:00,26,40.8,40.89,40.78,40.89,510
20140101|2013-11-26 01:30,26,40.87,40.92,40.82,40.92,685
20140101|2013-11-26 02:00,26,40.92,40.96,40.89,40.9,366
20140101|2013-11-26 02:30,26,40.88,41.05,40.83,41.05,845
20140101|2013-11-26 03:00,26,41.04,41.05,40.89,40.9,532
20140101|2013-11-26 03:30,26,40.9,41,40.88,41,360
20140101|2013-11-26 04:00,26,40.99,41.04,40.98,40.98,271
20140101|2013-11-26 04:30,26,40.98,41.04,40.97,41.03,125
20140101|2013-11-26 05:00,26,41.03,41.09,41.01,41.03,612
20140101|2013-11-26 05:30,26,41.02,41.04,41.01,41.02,369
20140101|2013-11-26 06:00,26,41.02,41.04,41.01,41.03,197
20140101|2013-11-26 06:30,26,41.03,41.04,40.94,40.94,520
20140101|2013-11-26 07:00,26,40.94,40.99,40.93,40.98,479
20140101|2013-11-26 07:30,26,40.96,40.99,40.94,40.96,150
20140101|2013-11-26 08:30,26,40.98,40.98,40.74,40.86,3092
20140101|2013-11-26 09:00,26,40.86,40.89,40.71,40.76,1538
20140101|2013-11-26 09:30,26,40.77,40.78,40.63,40.69,2517
20140101|2013-11-26 10:00,26,40.68,40.74,40.63,40.63,1337
20140101|2013-11-26 10:30,26,40.63,40.73,40.52,40.72,3745
20140101|2013-11-26 11:00,26,40.71,40.89,40.69,40.84,1728
20140101|2013-11-26 11:30,26,40.86,40.93,40.73,40.84,1847
20140101|2013-11-26 12:00,26,40.83,40.95,40.83,40.87,1087
20140101|2013-11-26 12:30,26,40.88,40.99,40.87,40.91,1215
20140101|2013-11-26 13:00,26,40.91,40.92,40.57,40.6,4053
20140101|2013-11-26 19:00,27,40.62,40.72,40.6,40.65,984
20140101|2013-11-26 19:30,27,40.65,40.72,40.65,40.71,275
20140101|2013-11-26 20:00,27,40.71,40.78,40.68,40.78,298
20140101|2013-11-26 20:30,27,40.78,40.85,40.71,40.74,342
20140101|2013-11-26 21:00,27,40.72,40.77,40.67,40.7,235
20140101|2013-11-26 21:30,27,40.69,40.7,40.65,40.68,74
20140101|2013-11-26 22:00,27,40.7,40.71,40.7,40.71,25
20140101|2013-11-26 22:30,27,40.71,40.72,40.68,40.69,72
20140101|2013-11-26 23:00,27,40.68,40.7,40.66,40.67,70
20140101|2013-11-26 23:30,27,40.67,40.69,40.65,40.66,140
20140101|2013-11-27 00:00,27,40.67,40.75,40.67,40.75,153
20140101|2013-11-27 00:30,27,40.75,40.81,40.74,40.8,219
20140101|2013-11-27 01:00,27,40.8,40.84,40.76,40.78,213
20140101|2013-11-27 01:30,27,40.78,40.79,40.71,40.74,116
20140101|2013-11-27 02:00,27,40.73,40.8,40.73,40.75,107
20140101|2013-11-27 02:30,27,40.74,40.78,40.71,40.76,421
20140101|2013-11-27 03:00,27,40.76,40.94,40.76,40.81,437
20140101|2013-11-27 03:30,27,40.81,40.85,40.78,40.84,91
20140101|2013-11-27 04:00,27,40.83,40.83,40.76,40.76,226
20140101|2013-11-27 04:30,27,40.77,40.8,40.75,40.8,380
20140101|2013-11-27 05:00,27,40.8,40.91,40.8,40.9,593
20140101|2013-11-27 05:30,27,40.89,40.9,40.8,40.8,294
20140101|2013-11-27 06:00,27,40.8,40.82,40.77,40.77,304
20140101|2013-11-27 06:30,27,40.78,40.79,40.71,40.71,311
20140101|2013-11-27 07:00,27,40.71,40.71,40.6,40.6,677
20140101|2013-11-27 07:30,27,40.6,40.62,40.55,40.55,321
20140101|2013-11-27 08:30,27,40.55,40.7,40.34,40.39,6686
20140101|2013-11-27 09:00,27,40.38,40.46,40.35,40.41,2132
20140101|2013-11-27 09:30,27,40.41,40.41,40.25,40.37,3854
20140101|2013-11-27 10:00,27,40.36,40.63,40.35,40.54,2808
20140101|2013-11-27 10:30,27,40.54,40.54,40.33,40.34,1526
20140101|2013-11-27 11:00,27,40.35,40.38,40.26,40.33,2330
20140101|2013-11-27 11:30,27,40.33,40.45,40.29,40.44,1178
20140101|2013-11-27 12:00,27,40.43,40.5,40.36,40.36,1358
20140101|2013-11-27 12:30,27,40.35,40.38,40.3,40.32,1519
20140101|2013-11-27 13:00,27,40.31,40.39,40.2,40.23,3119
20140101|2013-11-29 08:30,29,40.58,40.68,40.33,40.47,5377
20140101|2013-11-29 09:00,29,40.48,40.68,40.45,40.64,1804
20140101|2013-11-29 09:30,29,40.64,40.64,40.46,40.51,1482
20140101|2013-11-29 10:00,29,40.52,40.55,40.45,40.51,1444
20140101|2013-11-29 10:30,29,40.51,40.59,40.46,40.47,664
20140101|2013-11-29 11:00,29,40.47,40.51,40.43,40.48,863
20140101|2013-11-29 11:30,29,40.49,40.56,40.28,40.41,3418
20140101|2013-12-01 19:00,2,40.52,40.6,40.46,40.57,949
20140101|2013-12-01 19:30,2,40.58,40.62,40.53,40.6,359
20140101|2013-12-01 20:00,2,40.59,40.6,40.54,40.58,476
20140101|2013-12-01 20:30,2,40.58,40.61,40.56,40.59,400
20140101|2013-12-01 21:00,2,40.58,40.58,40.55,40.55,318
20140101|2013-12-01 21:30,2,40.57,40.59,40.56,40.58,17
20140101|2013-12-01 22:00,2,40.58,40.58,40.56,40.58,13
20140101|2013-12-01 22:30,2,40.57,40.58,40.56,40.56,18
20140101|2013-12-01 23:00,2,40.58,40.6,40.58,40.6,39
20140101|2013-12-01 23:30,2,40.58,40.63,40.57,40.6,477
20140101|2013-12-02 00:00,2,40.61,40.64,40.6,40.61,330
20140101|2013-12-02 00:30,2,40.61,40.65,40.59,40.62,491
20140101|2013-12-02 01:00,2,40.62,40.65,40.62,40.65,58
20140101|2013-12-02 01:30,2,40.65,40.68,40.64,40.66,267
20140101|2013-12-02 02:00,2,40.65,40.74,40.65,40.72,324
20140101|2013-12-02 02:30,2,40.7,40.72,40.66,40.7,291
20140101|2013-12-02 03:00,2,40.7,40.71,40.67,40.67,356
20140101|2013-12-02 03:30,2,40.67,40.68,40.59,40.63,222
20140101|2013-12-02 04:00,2,40.65,40.67,40.57,40.58,1002
20140101|2013-12-02 04:30,2,40.57,40.58,40.56,40.56,94
20140101|2013-12-02 05:00,2,40.57,40.58,40.57,40.57,114
20140101|2013-12-02 05:30,2,40.58,40.58,40.57,40.57,129
20140101|2013-12-02 06:00,2,40.57,40.62,40.57,40.62,281
20140101|2013-12-02 06:30,2,40.62,40.62,40.58,40.58,53
20140101|2013-12-02 07:00,2,40.59,40.67,40.58,40.58,261
20140101|2013-12-02 07:30,2,40.58,40.59,40.57,40.59,109
20140101|2013-12-02 08:30,2,40.56,40.67,40.53,40.65,2711
20140101|2013-12-02 09:00,2,40.63,40.68,40.56,40.56,1821
20140101|2013-12-02 09:30,2,40.56,40.63,40.3,40.45,3927
20140101|2013-12-02 10:00,2,40.45,40.74,40.4,40.69,2536
20140101|2013-12-02 10:30,2,40.68,40.77,40.64,40.75,1872
20140101|2013-12-02 11:00,2,40.74,40.82,40.69,40.81,1277
20140101|2013-12-02 11:30,2,40.81,41.06,40.81,40.96,4202
20140101|2013-12-02 12:00,2,40.97,41,40.81,40.83,1945
20140101|2013-12-02 12:30,2,40.84,40.84,40.73,40.73,1343
20140101|2013-12-02 13:00,2,40.74,40.74,40.55,40.55,2417
20140101|2013-12-02 19:00,3,40.6,40.66,40.51,40.66,496
20140101|2013-12-02 19:30,3,40.66,40.69,40.58,40.63,155
20140101|2013-12-02 20:00,3,40.6,40.6,40.48,40.49,671
20140101|2013-12-02 20:30,3,40.49,40.52,40.42,40.51,414
20140101|2013-12-02 21:00,3,40.51,40.6,40.51,40.59,134
20140101|2013-12-02 21:30,3,40.58,40.62,40.58,40.59,63
20140101|2013-12-02 22:00,3,40.6,40.6,40.59,40.6,6
20140101|2013-12-02 22:30,3,40.6,40.6,40.58,40.58,41
20140101|2013-12-02 23:00,3,40.57,40.57,40.53,40.53,42
20140101|2013-12-02 23:30,3,40.53,40.56,40.52,40.55,221
20140101|2013-12-03 00:00,3,40.55,40.55,40.45,40.53,266
20140101|2013-12-03 00:30,3,40.54,40.58,40.49,40.49,318
20140101|2013-12-03 01:00,3,40.5,40.56,40.49,40.54,89
20140101|2013-12-03 01:30,3,40.53,40.58,40.53,40.58,153
20140101|2013-12-03 02:00,3,40.58,40.59,40.54,40.59,112
20140101|2013-12-03 02:30,3,40.58,40.62,40.58,40.61,82
20140101|2013-12-03 03:00,3,40.6,40.6,40.54,40.54,77
20140101|2013-12-03 03:30,3,40.54,40.54,40.48,40.49,181
20140101|2013-12-03 04:00,3,40.48,40.48,40.45,40.47,208
20140101|2013-12-03 04:30,3,40.48,40.58,40.47,40.54,278
20140101|2013-12-03 05:00,3,40.53,40.6,40.5,40.5,267
20140101|2013-12-03 05:30,3,40.5,40.59,40.5,40.57,169
20140101|2013-12-03 06:00,3,40.56,40.56,40.48,40.49,197
20140101|2013-12-03 06:30,3,40.49,40.52,40.46,40.46,163
20140101|2013-12-03 07:00,3,40.46,40.51,40.36,40.5,863
20140101|2013-12-03 07:30,3,40.51,40.58,40.49,40.52,356
20140101|2013-12-03 08:30,3,40.43,40.53,40.37,40.47,2134
20140101|2013-12-03 09:00,3,40.47,40.52,40.4,40.42,929
20140101|2013-12-03 09:30,3,40.43,40.55,40.39,40.52,3586
20140101|2013-12-03 10:00,3,40.53,40.53,40.38,40.38,1246
20140101|2013-12-03 10:30,3,40.39,40.39,40.27,40.31,2812
20140101|2013-12-03 11:00,3,40.31,40.36,40.24,40.31,1462
20140101|2013-12-03 11:30,3,40.31,40.33,40.21,40.27,1857
20140101|2013-12-03 12:00,3,40.26,40.28,39.96,40.1,6285
20140101|2013-12-03 12:30,3,40.11,40.12,40.04,40.09,1405
20140101|2013-12-03 13:00,3,40.09,40.19,40.06,40.13,2776
20140101|2013-12-03 19:00,4,40.18,40.25,40.16,40.23,431
20140101|2013-12-03 19:30,4,40.23,40.25,40.22,40.25,155
20140101|2013-12-03 20:00,4,40.23,40.25,40.21,40.24,72
20140101|2013-12-03 20:30,4,40.22,40.25,40.13,40.19,270
20140101|2013-12-03 21:00,4,40.2,40.24,40.2,40.21,128
20140101|2013-12-03 21:30,4,40.22,40.22,40.19,40.2,20
20140101|2013-12-03 22:00,4,40.21,40.21,40.18,40.19,17
20140101|2013-12-03 22:30,4,40.19,40.22,40.18,40.18,41
20140101|2013-12-03 23:00,4,40.19,40.2,40.1,40.14,140
20140101|2013-12-03 23:30,4,40.16,40.19,40.16,40.18,88
20140101|2013-12-04 00:00,4,40.19,40.27,40.19,40.25,214
20140101|2013-12-04 00:30,4,40.25,40.27,40.24,40.24,66
20140101|2013-12-04 01:00,4,40.23,40.31,40.15,40.3,634
20140101|2013-12-04 01:30,4,40.3,40.31,40.24,40.3,224
20140101|2013-12-04 02:00,4,40.3,40.4,40.27,40.39,326
20140101|2013-12-04 02:30,4,40.38,40.4,40.34,40.36,219
20140101|2013-12-04 03:00,4,40.38,40.38,40.32,40.36,255
20140101|2013-12-04 03:30,4,40.36,40.38,40.34,40.34,156
20140101|2013-12-04 04:00,4,40.35,40.38,40.31,40.33,261
20140101|2013-12-04 04:30,4,40.32,40.45,40.3,40.41,693
20140101|2013-12-04 05:00,4,40.4,40.4,40.36,40.37,72
20140101|2013-12-04 05:30,4,40.37,40.4,40.37,40.38,145
20140101|2013-12-04 06:00,4,40.38,40.41,40.38,40.41,82
20140101|2013-12-04 06:30,4,40.41,40.45,40.39,40.44,152
20140101|2013-12-04 07:00,4,40.44,40.47,40.12,40.38,2068
20140101|2013-12-04 07:30,4,40.38,40.4,40.19,40.33,865
20140101|2013-12-04 08:30,4,40.22,40.34,40.09,40.1,4908
20140101|2013-12-04 09:00,4,40.12,40.28,40.08,40.26,2165
20140101|2013-12-04 09:30,4,40.26,40.3,40.1,40.14,1759
20140101|2013-12-04 10:00,4,40.14,40.18,40.05,40.07,1788
20140101|2013-12-04 10:30,4,40.07,40.26,40.06,40.26,1845
20140101|2013-12-04 11:00,4,40.25,40.36,40.24,40.36,1488
20140101|2013-12-04 11:30,4,40.36,40.42,40.32,40.42,1419
20140101|2013-12-04 12:00,4,40.42,40.45,40.4,40.44,1010
20140101|2013-12-04 12:30,4,40.43,40.44,40.33,40.33,847
20140101|2013-12-04 13:00,4,40.33,40.43,40.32,40.35,2362
20140101|2013-12-04 19:00,5,40.38,40.49,40.38,40.42,325
20140101|2013-12-04 19:30,5,40.43,40.46,40.4,40.4,97
20140101|2013-12-04 20:00,5,40.39,40.4,40.37,40.39,36
20140101|2013-12-04 20:30,5,40.38,40.39,40.35,40.38,32
20140101|2013-12-04 21:00,5,40.38,40.4,40.36,40.36,33
20140101|2013-12-04 21:30,5,40.38,40.38,40.38,40.38,1
20140101|2013-12-04 22:00,5,40.36,40.36,40.35,40.35,13
20140101|2013-12-04 22:30,5,40.36,40.36,40.36,40.36,21
20140101|2013-12-04 23:00,5,40.36,40.43,40.36,40.42,63
20140101|2013-12-04 23:30,5,40.42,40.42,40.31,40.33,152
20140101|2013-12-05 00:00,5,40.34,40.34,40.28,40.28,156
20140101|2013-12-05 00:30,5,40.29,40.3,40.06,40.16,1112
20140101|2013-12-05 01:00,5,40.14,40.18,40.11,40.15,314
20140101|2013-12-05 01:30,5,40.15,40.21,40.14,40.21,144
20140101|2013-12-05 02:00,5,40.19,40.21,40.17,40.18,144
20140101|2013-12-05 02:30,5,40.17,40.17,40.14,40.16,51
20140101|2013-12-05 03:00,5,40.15,40.18,40.14,40.15,36
20140101|2013-12-05 03:30,5,40.16,40.23,40.15,40.2,137
20140101|2013-12-05 04:00,5,40.19,40.19,40.11,40.18,188
20140101|2013-12-05 04:30,5,40.18,40.2,40.12,40.12,170
20140101|2013-12-05 05:00,5,40.13,40.14,40.11,40.14,105
20140101|2013-12-05 05:30,5,40.13,40.25,40.13,40.24,449
20140101|2013-12-05 06:00,5,40.24,40.24,40.19,40.22,196
20140101|2013-12-05 06:30,5,40.21,40.25,40.21,40.22,200
20140101|2013-12-05 07:00,5,40.21,40.22,40.2,40.2,146
20140101|2013-12-05 07:30,5,40.21,40.32,40.19,40.25,340
20140101|2013-12-05 08:30,5,40.15,40.42,40.15,40.32,3333
20140101|2013-12-05 09:00,5,40.33,40.38,40.3,40.38,1014
20140101|2013-12-05 09:30,5,40.39,40.46,40.37,40.43,2074
20140101|2013-12-05 10:00,5,40.43,40.7,40.43,40.66,3517
20140101|2013-12-05 10:30,5,40.66,40.68,40.55,40.61,2011
20140101|2013-12-05 11:00,5,40.62,40.68,40.59,40.59,1459
20140101|2013-12-05 11:30,5,40.6,40.7,40.58,40.63,1208
20140101|2013-12-05 12:00,5,40.62,40.63,40.55,40.58,760
20140101|2013-12-05 12:30,5,40.59,40.71,40.59,40.7,1712
20140101|2013-12-05 13:00,5,40.7,40.7,40.54,40.56,2194
20140101|2013-12-05 19:00,6,40.58,40.59,40.42,40.43,1143
20140101|2013-12-05 19:30,6,40.43,40.49,40.41,40.43,254
20140101|2013-12-05 20:00,6,40.41,40.44,40.4,40.41,225
20140101|2013-12-05 20:30,6,40.42,40.57,40.42,40.52,329
20140101|2013-12-05 21:00,6,40.52,40.57,40.52,40.55,116
20140101|2013-12-05 21:30,6,40.55,40.55,40.52,40.52,85
20140101|2013-12-05 22:00,6,40.53,40.53,40.51,40.51,8
20140101|2013-12-05 22:30,6,40.5,40.5,40.4,40.41,88
20140101|2013-12-05 23:00,6,40.41,40.45,40.41,40.44,38
20140101|2013-12-05 23:30,6,40.44,40.55,40.42,40.55,494
20140101|2013-12-06 00:00,6,40.55,40.68,40.5,40.63,502
20140101|2013-12-06 00:30,6,40.63,40.69,40.63,40.68,150
20140101|2013-12-06 01:00,6,40.69,40.7,40.67,40.67,51
20140101|2013-12-06 01:30,6,40.66,40.7,40.64,40.64,145
20140101|2013-12-06 02:00,6,40.64,40.7,40.63,40.7,380
20140101|2013-12-06 02:30,6,40.69,40.8,40.68,40.76,877
20140101|2013-12-06 03:00,6,40.75,40.85,40.75,40.85,1101
20140101|2013-12-06 03:30,6,40.84,40.96,40.83,40.89,1887
20140101|2013-12-06 04:00,6,40.89,40.92,40.82,40.89,496
20140101|2013-12-06 04:30,6,40.9,40.9,40.85,40.87,126
20140101|2013-12-06 05:00,6,40.87,40.87,40.69,40.7,771
20140101|2013-12-06 05:30,6,40.7,40.7,40.67,40.69,262
20140101|2013-12-06 06:00,6,40.68,40.68,40.63,40.63,99
20140101|2013-12-06 06:30,6,40.65,40.67,40.61,40.66,357
20140101|2013-12-06 07:00,6,40.65,40.66,40.61,40.63,119
20140101|2013-12-06 07:30,6,40.61,40.67,40.6,40.66,452
20140101|2013-12-06 08:30,6,40.66,40.94,40.55,40.73,3430
20140101|2013-12-06 09:00,6,40.73,40.85,40.62,40.62,1831
20140101|2013-12-06 09:30,6,40.63,40.7,40.56,40.6,1429
20140101|2013-12-06 10:00,6,40.6,40.72,40.59,40.64,1163
20140101|2013-12-06 10:30,6,40.65,40.73,40.6,40.6,811
20140101|2013-12-06 11:00,6,40.59,40.65,40.5,40.55,1734
20140101|2013-12-06 11:30,6,40.55,40.65,40.5,40.63,681
20140101|2013-12-06 12:00,6,40.62,40.65,40.6,40.6,596
20140101|2013-12-06 12:30,6,40.61,40.65,40.57,40.59,1419
20140101|2013-12-06 13:00,6,40.58,40.61,40.45,40.48,1983
20140101|2013-12-08 19:00,9,40.53,40.72,40.51,40.66,582
20140101|2013-12-08 19:30,9,40.67,40.68,40.65,40.66,28
20140101|2013-12-08 20:00,9,40.68,40.69,40.64,40.66,21
20140101|2013-12-08 20:30,9,40.65,40.69,40.6,40.69,171
20140101|2013-12-08 21:00,9,40.67,40.71,40.67,40.7,79
20140101|2013-12-08 21:30,9,40.7,40.7,40.67,40.69,33
20140101|2013-12-08 22:00,9,40.67,40.67,40.65,40.66,45
20140101|2013-12-08 22:30,9,40.66,40.71,40.66,40.7,55
20140101|2013-12-08 23:00,9,40.71,40.71,40.65,40.66,108
20140101|2013-12-08 23:30,9,40.66,40.66,40.61,40.64,60
20140101|2013-12-09 00:00,9,40.63,40.66,40.63,40.66,139
20140101|2013-12-09 00:30,9,40.65,40.66,40.64,40.64,33
20140101|2013-12-09 01:00,9,40.65,40.67,40.6,40.64,80
20140101|2013-12-09 01:30,9,40.62,40.64,40.58,40.61,55
20140101|2013-12-09 02:00,9,40.61,40.62,40.47,40.5,366
20140101|2013-12-09 02:30,9,40.49,40.5,40.46,40.47,164
20140101|2013-12-09 03:00,9,40.48,40.51,40.47,40.49,86
20140101|2013-12-09 03:30,9,40.5,40.5,40.36,40.46,415
20140101|2013-12-09 04:00,9,40.47,40.48,40.41,40.48,184
20140101|2013-12-09 04:30,9,40.47,40.49,40.46,40.47,18
20140101|2013-12-09 05:00,9,40.47,40.47,40.43,40.43,104
20140101|2013-12-09 05:30,9,40.42,40.42,40.3,40.35,740
20140101|2013-12-09 06:00,9,40.34,40.36,40.33,40.34,121
20140101|2013-12-09 06:30,9,40.32,40.42,40.3,40.36,223
20140101|2013-12-09 07:00,9,40.35,40.35,40.31,40.34,144
20140101|2013-12-09 07:30,9,40.34,40.37,40.33,40.33,183
20140101|2013-12-09 08:30,9,40.4,40.47,40.35,40.41,3353
20140101|2013-12-09 09:00,9,40.42,40.42,40.35,40.35,1000
20140101|2013-12-09 09:30,9,40.35,40.37,40.2,40.22,2708
20140101|2013-12-09 10:00,9,40.22,40.29,40.19,40.2,1570
20140101|2013-12-09 10:30,9,40.21,40.36,40.18,40.36,2362
20140101|2013-12-09 11:00,9,40.36,40.39,40.21,40.22,1733
20140101|2013-12-09 11:30,9,40.23,40.28,40.17,40.25,1292
20140101|2013-12-09 12:00,9,40.25,40.37,40.24,40.28,1278
20140101|2013-12-09 12:30,9,40.29,40.31,40.21,40.27,1238
20140101|2013-12-09 13:00,9,40.26,40.37,40.18,40.23,3112
20140101|2013-12-09 19:00,10,40.29,40.32,40.22,40.28,719
20140101|2013-12-09 19:30,10,40.25,40.29,40.25,40.29,238
20140101|2013-12-09 20:00,10,40.3,40.35,40.29,40.32,67
20140101|2013-12-09 20:30,10,40.31,40.33,40.21,40.23,199
20140101|2013-12-09 21:00,10,40.23,40.38,40.23,40.36,322
20140101|2013-12-09 21:30,10,40.37,40.39,40.35,40.36,54
20140101|2013-12-09 22:00,10,40.38,40.38,40.36,40.37,12
20140101|2013-12-09 22:30,10,40.36,40.37,40.36,40.37,31
20140101|2013-12-09 23:00,10,40.37,40.37,40.32,40.32,135
20140101|2013-12-09 23:30,10,40.32,40.37,40.3,40.33,277
20140101|2013-12-10 00:00,10,40.34,40.39,40.34,40.38,184
20140101|2013-12-10 00:30,10,40.37,40.39,40.35,40.38,55
20140101|2013-12-10 01:00,10,40.38,40.4,40.37,40.4,93
20140101|2013-12-10 01:30,10,40.41,40.43,40.37,40.38,149
20140101|2013-12-10 02:00,10,40.37,40.5,40.37,40.38,415
20140101|2013-12-10 02:30,10,40.37,40.37,40.31,40.33,283
20140101|2013-12-10 03:00,10,40.33,40.34,40.3,40.32,81
20140101|2013-12-10 03:30,10,40.34,40.34,40.3,40.34,28
20140101|2013-12-10 04:00,10,40.34,40.46,40.34,40.45,312
20140101|2013-12-10 04:30,10,40.44,40.5,40.38,40.48,338
20140101|2013-12-10 05:00,10,40.48,40.55,40.44,40.52,397
20140101|2013-12-10 05:30,10,40.52,40.55,40.51,40.51,189
20140101|2013-12-10 06:00,10,40.51,40.51,40.48,40.5,92
20140101|2013-12-10 06:30,10,40.49,40.5,40.44,40.44,62
20140101|2013-12-10 07:00,10,40.45,40.45,40.42,40.44,262
20140101|2013-12-10 07:30,10,40.43,40.44,40.35,40.4,261
20140101|2013-12-10 08:30,10,40.4,40.44,40.34,40.36,1520
20140101|2013-12-10 09:00,10,40.36,40.41,40.29,40.29,1190
20140101|2013-12-10 09:30,10,40.29,40.33,40.22,40.22,2424
20140101|2013-12-10 10:00,10,40.22,40.41,40.15,40.16,3074
20140101|2013-12-10 10:30,10,40.16,40.32,40.15,40.31,1972
20140101|2013-12-10 11:00,10,40.3,40.37,39.83,40.06,11046
20140101|2013-12-10 11:30,10,40.07,40.1,40,40.03,1851
20140101|2013-12-10 12:00,10,40.02,40.06,39.96,40.01,1539
20140101|2013-12-10 12:30,10,40.01,40.13,39.98,40.1,1306
20140101|2013-12-10 13:00,10,40.11,40.22,40.07,40.15,2635
20140101|2013-12-10 19:00,11,40.17,40.22,40.12,40.18,354
20140101|2013-12-10 19:30,11,40.18,40.22,40.15,40.22,130
20140101|2013-12-10 20:00,11,40.2,40.33,40.2,40.33,236
20140101|2013-12-10 20:30,11,40.34,40.4,40.32,40.36,633
20140101|2013-12-10 21:00,11,40.36,40.49,40.3,40.49,718
20140101|2013-12-10 21:30,11,40.49,40.52,40.42,40.43,213
20140101|2013-12-10 22:00,11,40.43,40.44,40.41,40.43,88
20140101|2013-12-10 22:30,11,40.43,40.47,40.43,40.46,36
20140101|2013-12-10 23:00,11,40.46,40.5,40.46,40.47,169
20140101|2013-12-10 23:30,11,40.48,40.53,40.45,40.51,209
20140101|2013-12-11 00:00,11,40.51,40.56,40.5,40.52,902
20140101|2013-12-11 00:30,11,40.52,40.54,40.47,40.54,567
20140101|2013-12-11 01:00,11,40.53,40.53,40.47,40.53,489
20140101|2013-12-11 01:30,11,40.53,40.54,40.49,40.5,128
20140101|2013-12-11 02:00,11,40.49,40.49,40.4,40.41,921
20140101|2013-12-11 02:30,11,40.41,40.44,40.4,40.43,254
20140101|2013-12-11 03:00,11,40.42,40.45,40.37,40.38,313
20140101|2013-12-11 03:30,11,40.39,40.43,40.37,40.42,191
20140101|2013-12-11 04:00,11,40.42,40.43,40.39,40.4,90
20140101|2013-12-11 04:30,11,40.39,40.42,40.36,40.39,221
20140101|2013-12-11 05:00,11,40.38,40.41,40.3,40.3,499
20140101|2013-12-11 05:30,11,40.29,40.29,40.17,40.26,475
20140101|2013-12-11 06:00,11,40.26,40.35,40.24,40.33,259
20140101|2013-12-11 06:30,11,40.34,40.37,40.29,40.31,110
20140101|2013-12-11 07:00,11,40.31,40.32,40.26,40.29,236
20140101|2013-12-11 07:30,11,40.29,40.3,40.25,40.3,339
20140101|2013-12-11 08:30,11,40.27,40.4,40.23,40.3,2322
20140101|2013-12-11 09:00,11,40.29,40.33,40.24,40.31,1473
20140101|2013-12-11 09:30,11,40.3,40.43,40.3,40.32,2430
20140101|2013-12-11 10:00,11,40.32,40.38,40.3,40.36,1455
20140101|2013-12-11 10:30,11,40.36,40.43,40.33,40.35,1170
20140101|2013-12-11 11:00,11,40.34,40.34,40.29,40.33,871
20140101|2013-12-11 11:30,11,40.34,40.38,40.32,40.34,825
20140101|2013-12-11 12:00,11,40.34,40.37,40.26,40.29,928
20140101|2013-12-11 12:30,11,40.3,40.31,40.24,40.3,877
20140101|2013-12-11 13:00,11,40.31,40.44,40.27,40.38,2613
20140101|2013-12-11 19:00,12,40.41,40.48,40.36,40.43,330
20140101|2013-12-11 19:30,12,40.42,40.46,40.41,40.44,40
20140101|2013-12-11 20:00,12,40.44,40.46,40.41,40.41,34
20140101|2013-12-11 20:30,12,40.42,40.49,40.41,40.45,235
20140101|2013-12-11 21:00,12,40.46,40.49,40.44,40.44,62
20140101|2013-12-11 21:30,12,40.44,40.45,40.42,40.42,25
20140101|2013-12-11 22:00,12,40.41,40.41,40.41,40.41,40
20140101|2013-12-11 22:30,12,40.41,40.42,40.41,40.41,10
20140101|2013-12-11 23:00,12,40.41,40.41,40.38,40.39,27
20140101|2013-12-11 23:30,12,40.38,40.39,40.26,40.3,434
20140101|2013-12-12 00:00,12,40.3,40.3,40.28,40.28,89
20140101|2013-12-12 00:30,12,40.27,40.31,40.27,40.29,60
20140101|2013-12-12 01:00,12,40.29,40.31,40.25,40.29,144
20140101|2013-12-12 01:30,12,40.3,40.31,40.29,40.29,97
20140101|2013-12-12 02:00,12,40.29,40.31,40.23,40.28,298
20140101|2013-12-12 02:30,12,40.26,40.28,40.21,40.28,200
20140101|2013-12-12 03:00,12,40.29,40.33,40.29,40.32,105
20140101|2013-12-12 03:30,12,40.32,40.36,40.29,40.34,283
20140101|2013-12-12 04:00,12,40.32,40.37,40.32,40.32,193
20140101|2013-12-12 04:30,12,40.33,40.34,40.29,40.32,213
20140101|2013-12-12 05:00,12,40.31,40.33,40.29,40.31,73
20140101|2013-12-12 05:30,12,40.32,40.35,40.29,40.29,278
20140101|2013-12-12 06:00,12,40.29,40.34,40.29,40.31,237
20140101|2013-12-12 06:30,12,40.31,40.31,40.25,40.26,210
20140101|2013-12-12 07:00,12,40.25,40.3,40.22,40.25,610
20140101|2013-12-12 07:30,12,40.25,40.4,40.25,40.34,496
20140101|2013-12-12 08:30,12,40.3,40.32,40.12,40.22,2967
20140101|2013-12-12 09:00,12,40.22,40.29,40.2,40.22,1071
20140101|2013-12-12 09:30,12,40.22,40.23,39.87,39.91,6025
20140101|2013-12-12 10:00,12,39.91,39.96,39.76,39.87,4614
20140101|2013-12-12 10:30,12,39.87,39.95,39.83,39.87,1587
20140101|2013-12-12 11:00,12,39.86,39.95,39.76,39.92,2307
20140101|2013-12-12 11:30,12,39.92,40.01,39.9,40,1725
20140101|2013-12-12 12:00,12,39.99,40.1,39.99,40.02,1160
20140101|2013-12-12 12:30,12,40.02,40.17,40.02,40.07,1943
20140101|2013-12-12 13:00,12,40.07,40.1,39.95,40.07,2139
20140101|2013-12-12 19:00,13,40.05,40.06,39.89,39.98,442
20140101|2013-12-12 19:30,13,39.98,40.04,39.97,40.02,238
20140101|2013-12-12 20:00,13,40.03,40.05,39.96,39.96,150
20140101|2013-12-12 20:30,13,39.96,39.99,39.94,39.95,72
20140101|2013-12-12 21:00,13,39.95,39.98,39.94,39.95,56
20140101|2013-12-12 21:30,13,39.95,39.98,39.94,39.97,42
20140101|2013-12-12 22:00,13,39.96,39.96,39.93,39.95,27
20140101|2013-12-12 22:30,13,39.94,39.97,39.94,39.97,18
20140101|2013-12-12 23:00,13,39.97,39.97,39.95,39.95,77
20140101|2013-12-12 23:30,13,39.94,39.94,39.84,39.87,337
20140101|2013-12-13 00:00,13,39.85,39.85,39.78,39.79,260
20140101|2013-12-13 00:30,13,39.79,39.8,39.73,39.75,547
20140101|2013-12-13 01:00,13,39.75,39.8,39.75,39.77,136
20140101|2013-12-13 01:30,13,39.76,39.77,39.75,39.76,24
20140101|2013-12-13 02:00,13,39.76,39.77,39.72,39.76,253
20140101|2013-12-13 02:30,13,39.75,39.75,39.65,39.65,912
20140101|2013-12-13 03:00,13,39.65,39.71,39.65,39.7,253
20140101|2013-12-13 03:30,13,39.69,39.7,39.62,39.7,314
20140101|2013-12-13 04:00,13,39.7,39.7,39.61,39.63,289
20140101|2013-12-13 04:30,13,39.64,39.73,39.64,39.66,132
20140101|2013-12-13 05:00,13,39.66,39.74,39.66,39.72,306
20140101|2013-12-13 05:30,13,39.71,39.72,39.64,39.71,114
20140101|2013-12-13 06:00,13,39.69,39.69,39.62,39.62,250
20140101|2013-12-13 06:30,13,39.62,39.64,39.57,39.61,206
20140101|2013-12-13 07:00,13,39.6,39.6,39.53,39.6,598
20140101|2013-12-13 07:30,13,39.6,39.66,39.59,39.65,155
20140101|2013-12-13 08:30,13,39.64,39.75,39.61,39.63,2556
20140101|2013-12-13 09:00,13,39.64,39.68,39.53,39.57,1616
20140101|2013-12-13 09:30,13,39.58,39.65,39.37,39.45,3556
20140101|2013-12-13 10:00,13,39.45,39.56,39.44,39.53,1702
20140101|2013-12-13 10:30,13,39.53,39.66,39.53,39.62,1007
20140101|2013-12-13 11:00,13,39.61,39.61,39.53,39.53,1485
20140101|2013-12-13 11:30,13,39.53,39.8,39.53,39.68,2213
20140101|2013-12-13 12:00,13,39.69,39.77,39.65,39.66,1022
20140101|2013-12-13 12:30,13,39.67,39.67,39.57,39.61,1131
20140101|2013-12-13 13:00,13,39.61,39.85,39.58,39.85,2540
20140101|2013-12-15 19:00,16,39.97,39.97,39.78,39.83,451
20140101|2013-12-15 19:30,16,39.82,39.82,39.75,39.81,177
20140101|2013-12-15 20:00,16,39.78,39.8,39.69,39.69,425
20140101|2013-12-15 20:30,16,39.69,39.72,39.64,39.64,475
20140101|2013-12-15 21:00,16,39.66,39.69,39.62,39.64,47
20140101|2013-12-15 21:30,16,39.63,39.64,39.62,39.62,20
20140101|2013-12-15 22:00,16,39.62,39.64,39.62,39.63,8
20140101|2013-12-15 22:30,16,39.63,39.65,39.63,39.65,21
20140101|2013-12-15 23:00,16,39.63,39.65,39.63,39.65,8
20140101|2013-12-15 23:30,16,39.65,39.65,39.52,39.57,299
20140101|2013-12-16 00:00,16,39.57,39.57,39.52,39.57,121
20140101|2013-12-16 00:30,16,39.54,39.54,39.5,39.5,120
20140101|2013-12-16 01:00,16,39.5,39.55,39.5,39.53,134
20140101|2013-12-16 01:30,16,39.52,39.58,39.52,39.58,181
20140101|2013-12-16 02:00,16,39.56,39.56,39.48,39.5,217
20140101|2013-12-16 02:30,16,39.5,39.55,39.45,39.48,344
20140101|2013-12-16 03:00,16,39.48,39.7,39.48,39.66,1175
20140101|2013-12-16 03:30,16,39.66,39.76,39.6,39.73,138
20140101|2013-12-16 04:00,16,39.73,39.74,39.71,39.71,136
20140101|2013-12-16 04:30,16,39.71,39.71,39.66,39.68,57
20140101|2013-12-16 05:00,16,39.66,39.76,39.66,39.74,150
20140101|2013-12-16 05:30,16,39.74,39.75,39.7,39.73,87
20140101|2013-12-16 06:00,16,39.73,39.75,39.7,39.74,78
20140101|2013-12-16 06:30,16,39.75,39.81,39.69,39.81,497
20140101|2013-12-16 07:00,16,39.8,39.9,39.79,39.84,534
20140101|2013-12-16 07:30,16,39.84,39.86,39.83,39.85,185
20140101|2013-12-16 08:30,16,39.87,40.05,39.81,39.97,2140
20140101|2013-12-16 09:00,16,39.96,40.02,39.95,39.96,1018
20140101|2013-12-16 09:30,16,39.97,40.09,39.93,40.06,1669
20140101|2013-12-16 10:00,16,40.06,40.19,40.06,40.18,2621
20140101|2013-12-16 10:30,16,40.18,40.22,40.15,40.16,2045
20140101|2013-12-16 11:00,16,40.16,40.16,39.88,39.94,3166
20140101|2013-12-16 11:30,16,39.95,39.98,39.77,39.81,1586
20140101|2013-12-16 12:00,16,39.8,39.85,39.76,39.82,879
20140101|2013-12-16 12:30,16,39.82,39.83,39.71,39.76,1156
20140101|2013-12-16 13:00,16,39.76,39.85,39.67,39.68,2076
20140101|2013-12-16 19:00,17,39.76,39.82,39.7,39.82,218
20140101|2013-12-16 19:30,17,39.81,39.82,39.79,39.81,152
20140101|2013-12-16 20:00,17,39.82,39.83,39.69,39.7,179
20140101|2013-12-16 20:30,17,39.71,39.71,39.66,39.66,186
20140101|2013-12-16 21:00,17,39.67,39.7,39.61,39.7,233
20140101|2013-12-16 21:30,17,39.7,39.71,39.67,39.67,56
20140101|2013-12-16 22:00,17,39.68,39.75,39.68,39.74,29
20140101|2013-12-16 22:30,17,39.74,39.74,39.74,39.74,7
20140101|2013-12-16 23:00,17,39.74,39.74,39.74,39.74,3
20140101|2013-12-16 23:30,17,39.75,39.78,39.74,39.78,123
20140101|2013-12-17 00:00,17,39.76,39.79,39.66,39.7,103
20140101|2013-12-17 00:30,17,39.68,39.73,39.62,39.68,291
20140101|2013-12-17 01:00,17,39.67,39.74,39.64,39.73,92
20140101|2013-12-17 01:30,17,39.73,39.75,39.73,39.75,50
20140101|2013-12-17 02:00,17,39.74,39.83,39.74,39.76,341
20140101|2013-12-17 02:30,17,39.76,39.8,39.74,39.8,60
20140101|2013-12-17 03:00,17,39.79,39.81,39.76,39.8,349
20140101|2013-12-17 03:30,17,39.78,39.87,39.78,39.85,384
20140101|2013-12-17 04:00,17,39.85,39.87,39.79,39.83,215
20140101|2013-12-17 04:30,17,39.8,39.9,39.8,39.9,340
20140101|2013-12-17 05:00,17,39.9,39.9,39.87,39.89,195
20140101|2013-12-17 05:30,17,39.88,39.89,39.84,39.84,67
20140101|2013-12-17 06:00,17,39.83,39.86,39.82,39.86,80
20140101|2013-12-17 06:30,17,39.86,39.86,39.81,39.81,27
20140101|2013-12-17 07:00,17,39.83,39.87,39.8,39.87,189
20140101|2013-12-17 07:30,17,39.85,39.86,39.82,39.86,64
20140101|2013-12-17 08:30,17,39.87,39.87,39.61,39.73,2840
20140101|2013-12-17 09:00,17,39.73,39.75,39.55,39.56,1086
20140101|2013-12-17 09:30,17,39.55,39.73,39.55,39.67,1089
20140101|2013-12-17 10:00,17,39.67,39.72,39.54,39.65,2040
20140101|2013-12-17 10:30,17,39.65,39.67,39.46,39.49,2024
20140101|2013-12-17 11:00,17,39.48,39.57,39.46,39.54,1311
20140101|2013-12-17 11:30,17,39.55,39.55,39.46,39.52,596
20140101|2013-12-17 12:00,17,39.54,39.55,39.48,39.48,858
20140101|2013-12-17 12:30,17,39.48,39.49,39.3,39.38,2738
20140101|2013-12-17 13:00,17,39.37,39.44,39.28,39.31,3072
20140101|2013-12-17 19:00,18,39.31,39.33,39.25,39.28,440
20140101|2013-12-17 19:30,18,39.27,39.27,39.2,39.21,159
20140101|2013-12-17 20:00,18,39.21,39.23,39.15,39.16,71
20140101|2013-12-17 20:30,18,39.16,39.19,39.11,39.12,120
20140101|2013-12-17 21:00,18,39.12,39.17,39.11,39.16,60
20140101|2013-12-17 21:30,18,39.16,39.16,39.07,39.08,97
20140101|2013-12-17 22:00,18,39.08,39.11,39.08,39.1,95
20140101|2013-12-17 22:30,18,39.1,39.1,39.07,39.07,88
20140101|2013-12-17 23:00,18,39.07,39.08,39.07,39.08,43
20140101|2013-12-17 23:30,18,39.08,39.11,39.06,39.11,63
20140101|2013-12-18 00:00,18,39.11,39.11,39.08,39.08,8
20140101|2013-12-18 00:30,18,39.08,39.33,39.06,39.32,307
20140101|2013-12-18 01:00,18,39.32,39.45,39.3,39.43,469
20140101|2013-12-18 01:30,18,39.42,39.45,39.4,39.41,131
20140101|2013-12-18 02:00,18,39.42,39.42,39.37,39.37,43
20140101|2013-12-18 02:30,18,39.37,39.37,39.21,39.22,156
20140101|2013-12-18 03:00,18,39.21,39.21,39.1,39.1,393
20140101|2013-12-18 03:30,18,39.1,39.18,38.96,39.04,1117
20140101|2013-12-18 04:00,18,39.04,39.1,38.97,39.1,287
20140101|2013-12-18 04:30,18,39.09,39.22,39.09,39.2,145
20140101|2013-12-18 05:00,18,39.19,39.22,39.19,39.2,115
20140101|2013-12-18 05:30,18,39.21,39.21,39.18,39.2,160
20140101|2013-12-18 06:00,18,39.2,39.2,39.15,39.17,80
20140101|2013-12-18 06:30,18,39.16,39.25,39.15,39.23,189
20140101|2013-12-18 07:00,18,39.22,39.3,39.21,39.27,275
20140101|2013-12-18 07:30,18,39.28,39.29,39.25,39.28,133
20140101|2013-12-18 08:30,18,39.31,39.39,39.15,39.18,2017
20140101|2013-12-18 09:00,18,39.19,39.25,39.15,39.17,558
20140101|2013-12-18 09:30,18,39.16,39.25,39.11,39.25,1353
20140101|2013-12-18 10:00,18,39.25,39.43,39.24,39.34,1373
20140101|2013-12-18 10:30,18,39.34,39.46,39.3,39.31,1394
20140101|2013-12-18 11:00,18,39.31,39.32,39.25,39.29,567
20140101|2013-12-18 11:30,18,39.3,39.35,39.11,39.17,1324
20140101|2013-12-18 12:00,18,39.16,39.21,39.15,39.16,490
20140101|2013-12-18 12:30,18,39.17,39.19,39.09,39.17,1234
20140101|2013-12-18 13:00,18,39.17,39.21,39.03,39.07,1579
20140101|2013-12-18 19:00,19,39.2,39.26,39.12,39.15,204
20140101|2013-12-18 19:30,19,39.15,39.15,39.06,39.11,85
20140101|2013-12-18 20:00,19,39.12,39.17,39.12,39.17,16
20140101|2013-12-18 20:30,19,39.15,39.23,39.15,39.17,88
20140101|2013-12-18 21:00,19,39.16,39.21,39.16,39.16,40
20140101|2013-12-18 21:30,19,39.2,39.23,39.19,39.23,14
20140101|2013-12-18 22:00,19,39.23,39.23,39.16,39.19,13
20140101|2013-12-18 22:30,19,39.2,39.2,39.14,39.14,25
20140101|2013-12-18 23:00,19,39.19,39.21,39.19,39.21,9
20140101|2013-12-18 23:30,19,39.23,39.23,39.15,39.19,30
20140101|2013-12-19 00:00,19,39.19,39.25,39.18,39.24,32
20140101|2013-12-19 00:30,19,39.23,39.25,39.14,39.17,270
20140101|2013-12-19 01:00,19,39.18,39.2,39.13,39.13,39
20140101|2013-12-19 01:30,19,39.13,39.15,39.12,39.12,67
20140101|2013-12-19 02:00,19,39.12,39.12,39.1,39.11,44
20140101|2013-12-19 02:30,19,39.1,39.14,39.08,39.1,99
20140101|2013-12-19 03:00,19,39.1,39.1,39.07,39.07,34
20140101|2013-12-19 03:30,19,39.09,39.1,39.08,39.09,87
20140101|2013-12-19 04:00,19,39.1,39.15,39.06,39.15,95
20140101|2013-12-19 04:30,19,39.15,39.15,39.08,39.08,54
20140101|2013-12-19 05:00,19,39.08,39.11,39.08,39.11,82
20140101|2013-12-19 05:30,19,39.09,39.14,39.09,39.11,60
20140101|2013-12-19 06:00,19,39.11,39.12,39.07,39.09,88
20140101|2013-12-19 06:30,19,39.09,39.11,39.09,39.11,41
20140101|2013-12-19 07:00,19,39.1,39.11,38.99,39.03,288
20140101|2013-12-19 07:30,19,39.04,39.15,39.04,39.1,241
20140101|2013-12-19 08:30,19,39.1,39.17,38.94,39.09,1068
20140101|2013-12-19 09:00,19,39.1,39.11,38.99,39.09,858
20140101|2013-12-19 09:30,19,39.1,39.14,39,39.11,697
20140101|2013-12-19 10:00,19,39.12,39.2,39.08,39.17,727
20140101|2013-12-19 10:30,19,39.17,39.19,39.11,39.12,353
20140101|2013-12-19 11:00,19,39.12,39.16,39.06,39.12,548
20140101|2013-12-19 11:30,19,39.13,39.13,39.03,39.1,452
20140101|2013-12-19 12:00,19,39.12,39.17,39.1,39.12,333
20140101|2013-12-19 12:30,19,39.12,39.49,39.11,39.44,1327
20140101|2013-12-19 13:00,19,39.45,39.48,39.29,39.38,844
20140101|2013-12-19 19:00,20,39.33,39.49,39.31,39.32,104
20140101|2013-12-19 19:30,20,39.34,39.35,39.33,39.35,49
20140101|2013-12-19 20:00,20,39.35,39.43,39.35,39.42,19
20140101|2013-12-19 20:30,20,39.38,39.38,39.37,39.37,4
20140101|2013-12-19 21:00,20,39.38,39.38,39.37,39.38,6
20140101|2013-12-19 21:30,20,39.41,39.41,39.39,39.39,2
20140101|2013-12-19 22:30,20,39.39,39.4,39.37,39.37,19
20140101|2013-12-19 23:00,20,39.38,39.38,39.37,39.37,6
20140101|2013-12-19 23:30,20,39.37,39.37,39.35,39.35,53
20140101|2013-12-20 00:00,20,39.33,39.38,39.32,39.38,34
20140101|2013-12-20 00:30,20,39.35,39.35,39.32,39.33,46
20140101|2013-12-20 01:00,20,39.33,39.33,39.25,39.26,184
20140101|2013-12-20 01:30,20,39.26,39.26,39.18,39.18,152
20140101|2013-12-20 02:00,20,39.18,39.18,39.15,39.15,18
20140101|2013-12-20 02:30,20,39.2,39.27,39.2,39.25,80
20140101|2013-12-20 03:00,20,39.26,39.37,39.26,39.37,243
20140101|2013-12-20 03:30,20,39.36,39.36,39.29,39.29,20
20140101|2013-12-20 04:00,20,39.29,39.31,39.29,39.31,55
20140101|2013-12-20 04:30,20,39.31,39.37,39.27,39.35,88
20140101|2013-12-20 05:00,20,39.36,39.38,39.34,39.34,15
20140101|2013-12-20 05:30,20,39.37,39.45,39.37,39.43,418
20140101|2013-12-20 06:00,20,39.43,39.43,39.36,39.36,25
20140101|2013-12-20 06:30,20,39.36,39.36,39.31,39.31,75
20140101|2013-12-20 07:00,20,39.33,39.42,39.23,39.26,98
20140101|2013-12-20 07:30,20,39.26,39.26,39.21,39.22,96
20140101|2013-12-20 08:30,20,39.22,39.39,39.15,39.36,1125
20140101|2013-12-20 09:00,20,39.36,39.45,39.3,39.33,1014
20140101|2013-12-20 09:30,20,39.36,39.44,39.31,39.42,599
20140101|2013-12-20 10:00,20,39.43,39.55,39.41,39.48,1439
20140101|2013-12-20 10:30,20,39.48,39.5,39.44,39.5,235
20140101|2013-12-20 11:00,20,39.5,39.69,39.48,39.57,1248
20140101|2013-12-20 11:30,20,39.56,39.65,39.51,39.64,573
20140101|2013-12-20 12:00,20,39.65,39.65,39.55,39.57,456
20140101|2013-12-20 12:30,20,39.56,39.58,39.44,39.48,367
20140101|2013-12-20 13:00,20,39.46,39.5,39.37,39.43,1580
20140101|2013-12-22 19:00,23,39.6,39.61,39.44,39.44,322
20140101|2013-12-22 19:30,23,39.45,39.45,39.28,39.28,82
20140101|2013-12-22 20:00,23,39.28,39.31,39.26,39.27,51
20140101|2013-12-22 20:30,23,39.26,39.38,39.26,39.27,148
20140101|2013-12-22 21:00,23,39.3,39.45,39.28,39.43,134
20140101|2013-12-22 21:30,23,39.4,39.4,39.39,39.39,9
20140101|2013-12-22 22:00,23,39.42,39.42,39.42,39.42,1
20140101|2013-12-22 22:30,23,39.42,39.45,39.42,39.45,23
20140101|2013-12-22 23:00,23,39.44,39.45,39.44,39.45,23
20140101|2013-12-22 23:30,23,39.42,39.53,39.41,39.53,116
20140101|2013-12-23 00:00,23,39.53,39.53,39.52,39.53,9
20140101|2013-12-23 00:30,23,39.5,39.5,39.44,39.44,57
20140101|2013-12-23 01:00,23,39.46,39.49,39.46,39.48,54
20140101|2013-12-23 01:30,23,39.49,39.5,39.48,39.48,46
20140101|2013-12-23 02:00,23,39.48,39.57,39.48,39.56,75
20140101|2013-12-23 02:30,23,39.56,39.56,39.47,39.48,226
20140101|2013-12-23 03:00,23,39.48,39.5,39.44,39.47,78
20140101|2013-12-23 03:30,23,39.47,39.48,39.45,39.45,115
20140101|2013-12-23 04:00,23,39.45,39.47,39.45,39.45,11
20140101|2013-12-23 04:30,23,39.45,39.47,39.45,39.45,53
20140101|2013-12-23 05:00,23,39.43,39.45,39.42,39.43,111
20140101|2013-12-23 05:30,23,39.41,39.42,39.38,39.42,72
20140101|2013-12-23 06:00,23,39.4,39.57,39.4,39.57,41
20140101|2013-12-23 06:30,23,39.57,39.57,39.5,39.5,21
20140101|2013-12-23 07:00,23,39.48,39.52,39.48,39.5,14
20140101|2013-12-23 07:30,23,39.5,39.51,39.49,39.5,44
20140101|2013-12-23 08:30,23,39.5,39.53,39.25,39.32,1039
20140101|2013-12-23 09:00,23,39.3,39.4,39.3,39.32,286
20140101|2013-12-23 09:30,23,39.33,39.4,39.29,39.3,754
20140101|2013-12-23 10:00,23,39.3,39.5,39.28,39.42,1047
20140101|2013-12-23 10:30,23,39.43,39.45,39.34,39.36,199
20140101|2013-12-23 11:00,23,39.35,39.47,39.33,39.47,233
20140101|2013-12-23 11:30,23,39.47,39.5,39.4,39.4,382
20140101|2013-12-23 12:00,23,39.41,39.46,39.36,39.42,295
20140101|2013-12-23 12:30,23,39.41,39.49,39.34,39.44,218
20140101|2013-12-23 13:00,23,39.44,39.44,39.23,39.36,840
20140101|2013-12-23 19:00,24,39.29,39.29,39.12,39.12,107
20140101|2013-12-23 19:30,24,39.11,39.13,39.08,39.08,97
20140101|2013-12-23 20:00,24,39.11,39.13,39.08,39.13,24
20140101|2013-12-23 20:30,24,39.12,39.14,39.07,39.14,174
20140101|2013-12-23 21:00,24,39.13,39.18,39.09,39.18,64
20140101|2013-12-23 21:30,24,39.17,39.19,39.17,39.19,12
20140101|2013-12-23 22:00,24,39.19,39.23,39.17,39.23,19
20140101|2013-12-23 22:30,24,39.22,39.22,39.2,39.21,23
20140101|2013-12-23 23:00,24,39.21,39.22,39.21,39.21,17
20140101|2013-12-23 23:30,24,39.21,39.21,39.21,39.21,81
20140101|2013-12-24 00:00,24,39.16,39.16,39.13,39.13,6
20140101|2013-12-24 00:30,24,39.13,39.13,39.05,39.1,89
20140101|2013-12-24 01:00,24,39.1,39.15,39.1,39.15,8
20140101|2013-12-24 01:30,24,39.2,39.2,39.19,39.2,10
20140101|2013-12-24 02:00,24,39.2,39.21,39.2,39.21,27
20140101|2013-12-24 02:30,24,39.22,39.22,39.22,39.22,7
20140101|2013-12-24 03:00,24,39.22,39.24,39.21,39.21,36
20140101|2013-12-24 03:30,24,39.22,39.22,39.22,39.22,2
20140101|2013-12-24 04:00,24,39.21,39.38,39.21,39.32,83
20140101|2013-12-24 04:30,24,39.31,39.4,39.26,39.26,45
20140101|2013-12-24 05:00,24,39.26,39.26,39.24,39.24,3
20140101|2013-12-24 05:30,24,39.22,39.23,39.22,39.22,7
20140101|2013-12-24 06:00,24,39.21,39.21,39.2,39.2,20
20140101|2013-12-24 06:30,24,39.18,39.21,39.18,39.21,8
20140101|2013-12-24 07:00,24,39.18,39.18,39.12,39.12,12
20140101|2013-12-24 07:30,24,39.13,39.15,39.1,39.14,82
20140101|2013-12-24 08:30,24,39.12,39.19,39.1,39.15,173
20140101|2013-12-24 09:00,24,39.15,39.15,39.04,39.09,232
20140101|2013-12-24 09:30,24,39.06,39.14,39.05,39.08,214
20140101|2013-12-24 10:00,24,39.1,39.11,39.04,39.04,330
20140101|2013-12-24 10:30,24,39.04,39.06,39,39,134
20140101|2013-12-24 11:00,24,39,39.13,39,39.04,132
20140101|2013-12-24 11:30,24,39.05,39.18,39.05,39.15,385
20140101|2013-12-26 08:30,26,39.1,39.14,38.94,39.03,944
20140101|2013-12-26 09:00,26,39.05,39.08,39.02,39.06,396
20140101|2013-12-26 09:30,26,39.08,39.1,39.03,39.04,313
20140101|2013-12-26 10:00,26,39.03,39.04,38.97,39.01,174
20140101|2013-12-26 10:30,26,39.01,39.2,38.98,39.18,297
20140101|2013-12-26 11:00,26,39.18,39.24,38.96,38.98,265
20140101|2013-12-26 11:30,26,38.99,38.99,38.94,38.94,289
20140101|2013-12-26 12:00,26,38.95,39.04,38.95,38.97,713
20140101|2013-12-26 12:30,26,38.97,39.03,38.96,38.97,295
20140101|2013-12-26 13:00,26,38.97,38.98,38.82,38.88,736
20140101|2013-12-26 19:00,27,38.85,38.93,38.81,38.91,124
20140101|2013-12-26 19:30,27,38.91,38.91,38.87,38.87,45
20140101|2013-12-26 20:00,27,38.87,38.87,38.82,38.82,30
20140101|2013-12-26 20:30,27,38.84,38.87,38.84,38.87,16
20140101|2013-12-26 21:00,27,38.82,38.83,38.82,38.83,2
20140101|2013-12-26 21:30,27,38.84,38.87,38.83,38.87,6
20140101|2013-12-26 22:30,27,38.84,38.84,38.83,38.83,2
20140101|2013-12-26 23:00,27,38.84,38.84,38.83,38.83,4
20140101|2013-12-26 23:30,27,38.83,38.91,38.81,38.91,25
20140101|2013-12-27 00:00,27,38.95,38.98,38.91,38.97,54
20140101|2013-12-27 00:30,27,39.01,39.16,38.98,39.06,71
20140101|2013-12-27 01:00,27,39.01,39.01,38.97,38.99,8
20140101|2013-12-27 01:30,27,38.98,39.06,38.98,39.06,12
20140101|2013-12-27 02:00,27,39.01,39.01,39.01,39.01,2
20140101|2013-12-27 02:30,27,39.08,39.08,38.98,38.98,106
20140101|2013-12-27 03:00,27,38.97,38.99,38.96,38.99,14
20140101|2013-12-27 03:30,27,39,39.02,38.95,38.95,79
20140101|2013-12-27 04:00,27,38.92,38.92,38.91,38.91,10
20140101|2013-12-27 04:30,27,38.87,38.92,38.75,38.84,77
20140101|2013-12-27 05:00,27,38.86,38.88,38.83,38.83,30
20140101|2013-12-27 05:30,27,38.83,38.86,38.81,38.82,25
20140101|2013-12-27 06:00,27,38.81,38.94,38.81,38.93,57
20140101|2013-12-27 06:30,27,38.94,38.94,38.93,38.94,10
20140101|2013-12-27 07:00,27,38.94,38.96,38.94,38.96,23
20140101|2013-12-27 07:30,27,38.96,39.03,38.94,38.97,59
20140101|2013-12-27 08:30,27,38.98,39,38.86,38.87,450
20140101|2013-12-27 09:00,27,38.86,38.92,38.85,38.86,366
20140101|2013-12-27 09:30,27,38.86,38.9,38.81,38.89,212
20140101|2013-12-27 10:00,27,38.9,38.92,38.86,38.89,281
20140101|2013-12-27 10:30,27,38.9,38.91,38.84,38.91,182
20140101|2013-12-27 11:00,27,38.89,38.99,38.86,38.97,287
20140101|2013-12-27 11:30,27,38.99,39,38.9,38.9,464
20140101|2013-12-27 12:00,27,38.9,39,38.88,38.99,260
20140101|2013-12-27 12:30,27,38.99,38.99,38.85,38.93,233
20140101|2013-12-27 13:00,27,38.94,39.05,38.92,39.04,1316
20140101|2013-12-29 19:00,30,38.98,39.08,38.92,39.05,189
20140101|2013-12-29 19:30,30,39.04,39.07,39.04,39.07,15
20140101|2013-12-29 20:00,30,39.05,39.05,39.05,39.05,1
20140101|2013-12-29 20:30,30,39.04,39.07,39.03,39.06,26
20140101|2013-12-29 21:00,30,39.06,39.08,39.04,39.04,20
20140101|2013-12-29 21:30,30,39.04,39.05,39.03,39.04,7
20140101|2013-12-29 22:00,30,39,39.04,39,39.03,18
20140101|2013-12-29 22:30,30,39.03,39.03,39,39,18
20140101|2013-12-29 23:00,30,39.01,39.02,39.01,39.02,4
20140101|2013-12-29 23:30,30,39,39.01,38.95,38.98,17
20140101|2013-12-30 00:00,30,38.96,38.96,38.9,38.9,24
20140101|2013-12-30 00:30,30,38.94,38.96,38.94,38.96,5
20140101|2013-12-30 01:00,30,38.93,38.96,38.93,38.95,13
20140101|2013-12-30 01:30,30,38.96,39.02,38.96,39.01,8
20140101|2013-12-30 02:00,30,39.01,39.02,39,39.02,8
20140101|2013-12-30 02:30,30,39,39,39,39,3
20140101|2013-12-30 03:00,30,39,39,38.97,38.97,12
20140101|2013-12-30 03:30,30,38.98,38.99,38.98,38.98,12
20140101|2013-12-30 04:00,30,38.97,38.98,38.96,38.98,10
20140101|2013-12-30 04:30,30,39,39.02,38.98,38.98,24
20140101|2013-12-30 05:00,30,39.02,39.02,39,39.01,8
20140101|2013-12-30 05:30,30,39,39.01,38.99,38.99,51
20140101|2013-12-30 06:00,30,38.99,39.01,38.96,38.96,36
20140101|2013-12-30 06:30,30,38.96,38.99,38.95,38.96,52
20140101|2013-12-30 07:00,30,38.94,38.98,38.92,38.92,30
20140101|2013-12-30 07:30,30,38.91,38.92,38.79,38.8,119
20140101|2013-12-30 08:30,30,38.86,38.96,38.81,38.82,175
20140101|2013-12-30 09:00,30,38.8,38.9,38.8,38.88,228
20140101|2013-12-30 09:30,30,38.87,38.89,38.81,38.83,161
20140101|2013-12-30 10:00,30,38.82,38.82,38.71,38.78,257
20140101|2013-12-30 10:30,30,38.79,38.81,38.67,38.68,239
20140101|2013-12-30 11:00,30,38.67,38.67,38.63,38.67,68
20140101|2013-12-30 11:30,30,38.62,38.67,38.59,38.61,161
20140101|2013-12-30 12:00,30,38.6,38.63,38.57,38.6,58
20140101|2013-12-30 12:30,30,38.59,38.62,38.54,38.56,214
20140101|2013-12-30 13:00,30,38.57,38.67,38.56,38.57,266
20140101|2013-12-30 19:00,31,38.75,38.75,38.6,38.6,26
20140101|2013-12-30 19:30,31,38.57,38.62,38.57,38.62,5
20140101|2013-12-30 20:00,31,38.57,38.57,38.55,38.55,3
20140101|2013-12-30 20:30,31,38.57,38.59,38.57,38.57,12
20140101|2013-12-30 21:00,31,38.63,38.65,38.63,38.65,3
20140101|2013-12-30 21:30,31,38.64,38.64,38.62,38.62,6
20140101|2013-12-30 22:00,31,38.56,38.58,38.55,38.58,4
20140101|2013-12-30 22:30,31,38.57,38.58,38.57,38.58,3
20140101|2013-12-30 23:00,31,38.59,38.6,38.56,38.6,9
20140101|2013-12-30 23:30,31,38.62,38.71,38.61,38.61,10
20140101|2013-12-31 00:00,31,38.62,38.62,38.6,38.6,2
20140101|2013-12-31 00:30,31,38.59,38.59,38.59,38.59,1
20140101|2013-12-31 01:00,31,38.56,38.75,38.56,38.75,34
20140101|2013-12-31 02:00,31,38.75,38.75,38.72,38.72,6
20140101|2013-12-31 03:00,31,38.8,38.8,38.8,38.8,1
20140101|2013-12-31 04:00,31,38.87,38.87,38.87,38.87,2
20140101|2013-12-31 04:30,31,38.86,38.86,38.86,38.86,3
20140101|2013-12-31 05:00,31,38.85,38.85,38.85,38.85,1
20140101|2013-12-31 05:30,31,38.83,38.83,38.83,38.83,2
20140101|2013-12-31 06:00,31,38.86,38.86,38.83,38.83,4
20140101|2013-12-31 07:00,31,38.75,38.75,38.73,38.73,2
20140101|2013-12-31 07:30,31,38.81,38.81,38.78,38.78,2
20140101|2013-12-31 08:30,31,38.76,38.79,38.67,38.79,181
20140101|2013-12-31 09:00,31,38.8,38.81,38.76,38.77,55
20140101|2013-12-31 09:30,31,38.78,38.84,38.68,38.84,58
20140101|2013-12-31 10:00,31,38.85,38.85,38.77,38.79,58
20140101|2013-12-31 10:30,31,38.84,38.85,38.82,38.83,120
20140101|2013-12-31 11:00,31,38.81,38.82,38.7,38.7,54
20140101|2013-12-31 11:30,31,38.66,38.67,38.62,38.67,28
20140101|2013-12-31 12:00,31,38.66,38.68,38.64,38.68,32
20140101|2013-12-31 12:30,31,38.72,38.85,38.71,38.85,83
20140101|2013-12-31 13:00,31,38.86,38.96,38.71,38.82,152
20140101|2014-01-02 08:30,2,38.67,38.74,38.52,38.72,75
20140101|2014-01-02 09:00,2,38.67,38.78,38.67,38.73,25
20140101|2014-01-02 09:30,2,38.72,38.79,38.65,38.76,50
20140101|2014-01-02 10:00,2,38.78,38.87,38.71,38.72,88
20140101|2014-01-02 10:30,2,38.62,38.64,38.6,38.63,15
20140101|2014-01-02 11:00,2,38.56,38.61,38.56,38.61,3
20140101|2014-01-02 11:30,2,38.52,38.52,38.36,38.36,110
20140101|2014-01-02 12:00,2,38.33,38.5,38.33,38.5,13
20140101|2014-01-02 12:30,2,38.5,38.5,38.5,38.5,2
20140101|2014-01-02 13:00,2,38.65,38.65,38.43,38.43,12
20140101|2014-01-02 19:00,3,38.62,38.64,38.53,38.54,11
20140101|2014-01-02 19:30,3,38.71,38.73,38.71,38.73,2
20140101|2014-01-02 20:00,3,38.8,38.8,38.78,38.78,2
20140101|2014-01-02 21:00,3,38.74,38.74,38.74,38.74,1
20140101|2014-01-02 21:30,3,38.77,38.82,38.77,38.82,8
20140101|2014-01-02 22:30,3,38.77,38.77,38.77,38.77,1
20140101|2014-01-02 23:00,3,38.73,38.73,38.7,38.7,5
20140101|2014-01-02 23:30,3,38.59,38.59,38.54,38.54,4
20140101|2014-01-03 00:30,3,38.62,38.62,38.61,38.61,3
20140101|2014-01-03 01:00,3,38.61,38.61,38.61,38.61,1
20140101|2014-01-03 01:30,3,38.65,38.66,38.64,38.66,3
20140101|2014-01-03 06:00,3,38.55,38.56,38.55,38.56,3
20140101|2014-01-03 06:30,3,38.57,38.57,38.57,38.57,5
20140101|2014-01-03 07:00,3,38.54,38.58,38.54,38.58,3
20140101|2014-01-03 07:30,3,38.6,38.6,38.47,38.47,7
20140101|2014-01-03 08:30,3,38.53,38.59,38.47,38.59,3
20140101|2014-01-03 09:00,3,38.57,38.58,38.56,38.56,8
20140101|2014-01-03 09:30,3,38.47,38.48,38.42,38.44,38
20140101|2014-01-03 10:00,3,38.37,38.42,38.37,38.42,8
20140101|2014-01-03 10:30,3,38.4,38.4,38.4,38.4,3
20140101|2014-01-03 11:00,3,38.32,38.35,38.32,38.35,11
20140101|2014-01-03 11:30,3,38.46,38.46,38.41,38.41,3
20140101|2014-01-03 12:00,3,38.43,38.43,38.35,38.35,6
20140101|2014-01-03 12:30,3,38.36,38.4,38.3,38.4,8
20140101|2014-01-03 13:00,3,38.41,38.41,38.36,38.36,10
20140101|2014-01-05 20:30,6,38.26,38.26,38.26,38.26,9
20140101|2014-01-06 02:00,6,38.12,38.12,38.12,38.12,7
20140101|2014-01-06 07:30,6,38.13,38.14,38.13,38.14,77
20140101|2014-01-06 08:30,6,38.14,38.15,37.95,37.95,114
20140101|2014-01-06 09:00,6,37.93,37.96,37.93,37.96,45
20140101|2014-01-06 09:30,6,38,38,38,38,91
20140101|2014-01-06 10:00,6,38,38,37.9,37.93,41
20140101|2014-01-06 10:30,6,37.95,37.95,37.91,37.93,46
20140101|2014-01-06 11:00,6,37.9,37.9,37.86,37.86,19
20140101|2014-01-06 11:30,6,37.83,37.83,37.83,37.83,3
20140101|2014-01-06 12:00,6,37.82,37.88,37.82,37.85,10
20140101|2014-01-06 19:00,7,37.74,37.74,37.74,37.74,7
20140101|2014-01-07 04:00,7,37.46,37.46,37.46,37.46,1
20140101|2014-01-07 08:30,7,37.56,37.7,37.56,37.67,9
20140101|2014-01-07 09:00,7,37.7,37.78,37.7,37.78,16
20140101|2014-01-07 09:30,7,37.94,37.94,37.79,37.79,29
20140101|2014-01-07 10:00,7,37.77,37.77,37.75,37.75,28
20140101|2014-01-07 10:30,7,37.75,37.75,37.75,37.75,1
20140101|2014-01-07 11:00,7,37.76,37.76,37.73,37.73,2
20140101|2014-01-07 12:00,7,37.66,37.69,37.66,37.69,4
20140101|2014-01-07 12:30,7,37.76,37.8,37.76,37.8,2
20140101|2014-01-07 13:00,7,37.73,37.73,37.73,37.73,1
20140101|2014-01-07 19:00,8,37.66,37.66,37.66,37.66,1
20140101|2014-01-08 08:30,8,37.61,37.61,37.24,37.24,54
20140101|2014-01-08 09:00,8,37.4,37.4,37.4,37.4,7
20140101|2014-01-08 10:30,8,37.28,37.32,37.28,37.32,3
20140101|2014-01-08 11:00,8,37.31,37.31,37.31,37.31,6
20140101|2014-01-08 12:30,8,37.38,37.38,37.29,37.33,51
20140101|2014-01-08 13:00,8,37.35,37.36,37.34,37.35,17
20140101|2014-01-09 01:30,9,37.51,37.51,37.51,37.51,6
20140101|2014-01-09 09:00,9,37.51,37.51,37.46,37.48,63
20140101|2014-01-09 09:30,9,37.59,37.59,37.59,37.59,2
20140101|2014-01-09 10:00,9,37.63,37.63,37.63,37.63,1
20140101|2014-01-09 10:30,9,37.53,37.53,37.53,37.53,3
20140101|2014-01-09 11:30,9,37.48,37.48,37.48,37.48,1
20140101|2014-01-09 12:00,9,37.59,37.59,37.59,37.59,6
20140101|2014-01-09 12:30,9,37.65,37.67,37.65,37.67,2
20140101|2014-01-10 09:00,10,37.69,37.69,37.69,37.69,2
20140101|2014-01-10 10:00,10,37.67,37.67,37.67,37.67,2
20140101|2014-01-10 10:30,10,37.67,37.67,37.67,37.67,2
20140101|2014-01-10 11:30,10,37.45,37.45,37.45,37.45,4
20140101|2014-01-13 08:30,13,37.74,37.74,37.74,37.74,5
20140101|2014-01-13 09:00,13,37.66,37.66,37.65,37.66,11
20140101|2014-01-13 09:30,13,37.65,37.65,37.65,37.65,2
20140101|2014-01-14 06:30,14,37.62,37.62,37.62,37.62,1
20140101|2014-01-14 07:30,14,37.6,37.6,37.56,37.56,12
20140301|2013-07-15 00:00,15,45.57,45.57,45.57,45.57,1
20140301|2013-07-15 01:00,15,45.47,45.5,45.44,45.49,107
20140301|2013-07-15 02:30,15,45.47,45.47,45.47,45.47,2
20140301|2013-07-15 05:30,15,45.46,45.58,45.46,45.54,8
20140301|2013-07-15 06:00,15,45.54,45.56,45.52,45.55,23
20140301|2013-07-15 06:30,15,45.56,45.62,45.56,45.62,11
20140301|2013-07-15 07:00,15,45.65,45.65,45.61,45.65,26
20140301|2013-07-15 07:30,15,45.64,45.64,45.64,45.64,4
20140301|2013-07-15 08:30,15,45.54,45.54,45.43,45.46,52
20140301|2013-07-15 09:00,15,45.48,45.67,45.48,45.59,66
20140301|2013-07-15 09:30,15,45.63,45.98,45.63,45.95,137
20140301|2013-07-15 10:00,15,45.94,45.94,45.92,45.92,39
20140301|2013-07-15 10:30,15,45.88,45.88,45.67,45.76,30
20140301|2013-07-15 11:00,15,45.79,45.81,45.68,45.75,89
20140301|2013-07-15 11:30,15,45.73,45.73,45.48,45.51,39
20140301|2013-07-15 12:00,15,45.53,45.61,45.53,45.54,34
20140301|2013-07-15 12:30,15,45.61,45.61,45.53,45.57,49
20140301|2013-07-15 13:00,15,45.48,45.62,45.46,45.55,19
20140301|2013-07-15 19:00,16,45.87,45.87,45.79,45.79,6
20140301|2013-07-15 20:30,16,45.58,45.59,45.48,45.48,7
20140301|2013-07-15 22:00,16,45.53,45.54,45.51,45.54,3
20140301|2013-07-16 01:30,16,45.62,45.62,45.58,45.62,5
20140301|2013-07-16 03:00,16,45.64,45.64,45.6,45.6,10
20140301|2013-07-16 03:30,16,45.58,45.58,45.58,45.58,2
20140301|2013-07-16 04:30,16,45.68,45.74,45.68,45.74,8
20140301|2013-07-16 05:00,16,45.65,45.66,45.65,45.66,4
20140301|2013-07-16 05:30,16,45.59,45.73,45.56,45.64,25
20140301|2013-07-16 06:00,16,45.6,45.62,45.6,45.62,4
20140301|2013-07-16 06:30,16,45.71,45.79,45.71,45.79,8
20140301|2013-07-16 07:00,16,45.88,45.88,45.88,45.88,2
20140301|2013-07-16 07:30,16,45.76,45.77,45.76,45.77,2
20140301|2013-07-16 08:30,16,45.84,45.86,45.75,45.78,20
20140301|2013-07-16 09:00,16,45.76,45.84,45.74,45.84,18
20140301|2013-07-16 09:30,16,45.85,45.88,45.66,45.88,70
20140301|2013-07-16 10:00,16,45.88,45.91,45.81,45.82,64
20140301|2013-07-16 10:30,16,45.79,45.84,45.78,45.78,18
20140301|2013-07-16 11:00,16,45.68,45.68,45.57,45.57,69
20140301|2013-07-16 11:30,16,45.58,45.64,45.53,45.57,45
20140301|2013-07-16 12:00,16,45.56,45.59,45.56,45.57,19
20140301|2013-07-16 12:30,16,45.56,45.58,45.51,45.52,59
20140301|2013-07-16 13:00,16,45.48,45.56,45.46,45.53,157
20140301|2013-07-16 19:00,17,45.73,45.73,45.73,45.73,5
20140301|2013-07-16 20:00,17,45.62,45.63,45.6,45.6,4
20140301|2013-07-16 20:30,17,45.52,45.63,45.51,45.63,6
20140301|2013-07-16 21:30,17,45.75,45.75,45.75,45.75,5
20140301|2013-07-16 22:00,17,45.85,45.92,45.85,45.9,14
20140301|2013-07-17 00:00,17,45.87,45.87,45.87,45.87,2
20140301|2013-07-17 01:00,17,45.71,45.71,45.69,45.7,6
20140301|2013-07-17 02:00,17,45.68,45.68,45.68,45.68,1
20140301|2013-07-17 02:30,17,45.64,45.66,45.64,45.66,3
20140301|2013-07-17 03:00,17,45.65,45.66,45.65,45.66,3
20140301|2013-07-17 03:30,17,45.66,45.66,45.51,45.57,11
20140301|2013-07-17 04:00,17,45.53,45.53,45.53,45.53,1
20140301|2013-07-17 06:00,17,45.52,45.52,45.52,45.52,1
20140301|2013-07-17 07:00,17,45.49,45.49,45.49,45.49,1
20140301|2013-07-17 07:30,17,45.47,45.47,45.46,45.46,2
20140301|2013-07-17 08:30,17,45.5,45.5,45.45,45.49,48
20140301|2013-07-17 09:00,17,45.5,45.57,45.5,45.55,20
20140301|2013-07-17 09:30,17,45.55,45.63,45.55,45.6,27
20140301|2013-07-17 10:00,17,45.53,45.53,45.45,45.48,59
20140301|2013-07-17 10:30,17,45.46,45.63,45.44,45.52,51
20140301|2013-07-17 11:00,17,45.49,45.52,45.43,45.44,30
20140301|2013-07-17 11:30,17,45.4,45.53,45.4,45.48,15
20140301|2013-07-17 12:00,17,45.52,45.69,45.52,45.66,23
20140301|2013-07-17 12:30,17,45.66,45.81,45.66,45.76,37
20140301|2013-07-17 13:00,17,45.79,45.79,45.67,45.67,38
20140301|2013-07-17 19:00,18,45.81,45.81,45.42,45.42,16
20140301|2013-07-17 19:30,18,45.5,45.5,45.5,45.5,2
20140301|2013-07-17 20:00,18,45.59,45.59,45.54,45.57,8
20140301|2013-07-17 20:30,18,45.59,45.59,45.59,45.59,1
20140301|2013-07-17 21:30,18,45.57,45.57,45.55,45.56,6
20140301|2013-07-17 22:00,18,45.58,45.58,45.58,45.58,1
20140301|2013-07-18 01:30,18,45.81,45.9,45.81,45.89,9
20140301|2013-07-18 02:00,18,45.84,45.84,45.78,45.78,6
20140301|2013-07-18 02:30,18,45.88,45.88,45.88,45.88,1
20140301|2013-07-18 03:00,18,45.88,45.88,45.88,45.88,1
20140301|2013-07-18 03:30,18,45.88,45.88,45.88,45.88,1
20140301|2013-07-18 04:00,18,45.87,45.88,45.87,45.88,3
20140301|2013-07-18 05:00,18,45.84,45.85,45.84,45.85,4
20140301|2013-07-18 05:30,18,45.79,45.79,45.78,45.78,2
20140301|2013-07-18 06:00,18,45.83,45.83,45.83,45.83,2
20140301|2013-07-18 07:00,18,45.87,45.88,45.87,45.88,2
20140301|2013-07-18 07:30,18,45.86,45.89,45.85,45.86,11
20140301|2013-07-18 08:30,18,45.8,45.84,45.67,45.72,31
20140301|2013-07-18 09:00,18,45.73,45.76,45.63,45.72,7
20140301|2013-07-18 09:30,18,45.71,45.71,45.64,45.68,30
20140301|2013-07-18 10:00,18,45.78,45.82,45.65,45.65,32
20140301|2013-07-18 10:30,18,45.66,45.77,45.66,45.67,29
20140301|2013-07-18 11:00,18,45.68,45.68,45.62,45.67,11
20140301|2013-07-18 11:30,18,45.63,45.65,45.62,45.65,14
20140301|2013-07-18 12:00,18,45.53,45.53,45.45,45.45,9
20140301|2013-07-18 12:30,18,45.46,45.46,45.31,45.39,196
20140301|2013-07-18 13:00,18,45.42,45.72,45.42,45.69,200
20140301|2013-07-18 19:00,19,45.78,45.78,45.78,45.78,2
20140301|2013-07-18 20:00,19,45.78,45.8,45.72,45.74,5
20140301|2013-07-18 21:30,19,45.62,45.62,45.6,45.61,7
20140301|2013-07-18 22:00,19,45.62,45.62,45.62,45.62,10
20140301|2013-07-19 01:00,19,45.72,45.74,45.72,45.74,3
20140301|2013-07-19 02:00,19,45.68,45.68,45.68,45.68,1
20140301|2013-07-19 02:30,19,45.7,45.7,45.7,45.7,2
20140301|2013-07-19 03:00,19,45.68,45.73,45.68,45.73,4
20140301|2013-07-19 03:30,19,45.74,45.74,45.74,45.74,1
20140301|2013-07-19 05:30,19,45.6,45.61,45.58,45.61,4
20140301|2013-07-19 07:00,19,45.75,45.75,45.66,45.66,2
20140301|2013-07-19 08:30,19,45.73,45.76,45.65,45.68,48
20140301|2013-07-19 09:00,19,45.68,45.77,45.64,45.68,35
20140301|2013-07-19 09:30,19,45.72,45.74,45.68,45.71,35
20140301|2013-07-19 10:00,19,45.73,45.83,45.7,45.82,21
20140301|2013-07-19 10:30,19,45.81,45.81,45.64,45.64,14
20140301|2013-07-19 11:00,19,45.6,45.64,45.56,45.61,76
20140301|2013-07-19 11:30,19,45.58,45.58,45.49,45.49,14
20140301|2013-07-19 12:00,19,45.47,45.66,45.47,45.66,49
20140301|2013-07-19 12:30,19,45.64,45.67,45.57,45.57,22
20140301|2013-07-19 13:00,19,45.58,45.59,45.52,45.57,23
20140301|2013-07-21 19:00,22,45.5,45.56,45.49,45.55,10
20140301|2013-07-21 20:30,22,45.5,45.5,45.5,45.5,6
20140301|2013-07-21 21:00,22,45.55,45.59,45.55,45.59,4
20140301|2013-07-22 00:00,22,45.61,45.61,45.61,45.61,1
20140301|2013-07-22 03:00,22,45.74,45.74,45.74,45.74,1
20140301|2013-07-22 03:30,22,45.87,45.87,45.77,45.85,6
20140301|2013-07-22 04:00,22,45.85,45.85,45.84,45.84,3
20140301|2013-07-22 06:30,22,45.77,45.77,45.77,45.77,1
20140301|2013-07-22 08:30,22,45.72,45.72,45.59,45.61,7
20140301|2013-07-22 09:00,22,45.61,45.69,45.59,45.64,99
20140301|2013-07-22 09:30,22,45.74,45.87,45.63,45.63,149
20140301|2013-07-22 10:00,22,45.63,45.64,45.43,45.55,65
20140301|2013-07-22 10:30,22,45.51,45.53,45.44,45.44,17
20140301|2013-07-22 11:00,22,45.44,45.76,45.44,45.75,39
20140301|2013-07-22 11:30,22,45.78,45.83,45.77,45.82,40
20140301|2013-07-22 12:00,22,45.83,45.84,45.76,45.76,56
20140301|2013-07-22 12:30,22,45.67,45.81,45.65,45.65,8
20140301|2013-07-22 13:00,22,45.64,45.8,45.58,45.67,96
20140301|2013-07-22 19:00,23,45.52,45.54,45.49,45.54,5
20140301|2013-07-22 19:30,23,45.51,45.59,45.51,45.59,2
20140301|2013-07-22 20:00,23,45.56,45.78,45.56,45.78,6
20140301|2013-07-22 22:30,23,45.79,45.79,45.79,45.79,2
20140301|2013-07-22 23:00,23,45.78,45.81,45.78,45.78,3
20140301|2013-07-23 01:00,23,45.7,45.7,45.69,45.69,4
20140301|2013-07-23 01:30,23,45.82,45.82,45.82,45.82,1
20140301|2013-07-23 02:30,23,45.73,45.75,45.67,45.74,13
20140301|2013-07-23 03:00,23,45.68,45.68,45.61,45.62,12
20140301|2013-07-23 04:00,23,45.49,45.49,45.45,45.45,3
20140301|2013-07-23 04:30,23,45.45,45.5,45.45,45.49,5
20140301|2013-07-23 05:00,23,45.46,45.48,45.46,45.48,6
20140301|2013-07-23 05:30,23,45.48,45.48,45.48,45.48,3
20140301|2013-07-23 06:30,23,45.49,45.49,45.47,45.47,29
20140301|2013-07-23 07:00,23,45.53,45.53,45.53,45.53,1
20140301|2013-07-23 08:30,23,45.47,45.49,45.26,45.4,98
20140301|2013-07-23 09:00,23,45.41,45.41,45.2,45.25,120
20140301|2013-07-23 09:30,23,45.23,45.29,45.12,45.29,100
20140301|2013-07-23 10:00,23,45.23,45.25,45.19,45.2,79
20140301|2013-07-23 10:30,23,45.2,45.22,45.16,45.22,29
20140301|2013-07-23 11:00,23,45.21,45.21,45,45.04,81
20140301|2013-07-23 11:30,23,45.04,45.1,45,45.08,348
20140301|2013-07-23 12:00,23,45.08,45.15,45.02,45.05,80
20140301|2013-07-23 12:30,23,45.06,45.16,45.05,45.08,27
20140301|2013-07-23 13:00,23,45.06,45.07,44.97,45.04,54
20140301|2013-07-23 19:00,24,45.01,45.01,45.01,45.01,3
20140301|2013-07-23 19:30,24,45.06,45.19,45.06,45.16,8
20140301|2013-07-23 20:00,24,45.18,45.23,45.17,45.21,19
20140301|2013-07-23 21:00,24,45.26,45.27,45.26,45.27,3
20140301|2013-07-23 21:30,24,45.28,45.28,45.28,45.28,1
20140301|2013-07-24 01:00,24,45.24,45.24,45.2,45.2,3
20140301|2013-07-24 01:30,24,45.19,45.19,45.19,45.19,2
20140301|2013-07-24 04:30,24,45.11,45.11,45.11,45.11,1
20140301|2013-07-24 05:00,24,45.03,45.03,45.03,45.03,1
20140301|2013-07-24 05:30,24,45,45,45,45,6
20140301|2013-07-24 06:30,24,44.93,44.93,44.93,44.93,1
20140301|2013-07-24 07:00,24,44.94,44.94,44.91,44.91,6
20140301|2013-07-24 07:30,24,44.9,44.9,44.9,44.9,2
20140301|2013-07-24 08:30,24,44.85,45,44.75,44.75,214
20140301|2013-07-24 09:00,24,44.74,44.75,44.44,44.57,203
20140301|2013-07-24 09:30,24,44.56,44.6,44.34,44.34,175
20140301|2013-07-24 10:00,24,44.41,44.51,44.32,44.45,162
20140301|2013-07-24 10:30,24,44.51,44.65,44.51,44.58,70
20140301|2013-07-24 11:00,24,44.6,44.62,44.47,44.47,47
20140301|2013-07-24 11:30,24,44.48,44.54,44.43,44.43,50
20140301|2013-07-24 12:00,24,44.51,44.56,44.49,44.49,155
20140301|2013-07-24 12:30,24,44.46,44.55,44.32,44.34,74
20140301|2013-07-24 13:00,24,44.32,44.59,44.32,44.5,50
20140301|2013-07-24 19:00,25,44.51,44.51,44.38,44.46,31
20140301|2013-07-24 20:00,25,44.68,44.68,44.65,44.67,5
20140301|2013-07-24 22:00,25,44.47,44.47,44.47,44.47,1
20140301|2013-07-24 22:30,25,44.47,44.47,44.47,44.47,1
20140301|2013-07-25 00:30,25,44.44,44.44,44.44,44.44,1
20140301|2013-07-25 02:00,25,44.38,44.38,44.38,44.38,6
20140301|2013-07-25 02:30,25,44.35,44.35,44.35,44.35,1
20140301|2013-07-25 03:00,25,44.37,44.37,44.37,44.37,1
20140301|2013-07-25 04:00,25,44.37,44.37,44.32,44.32,3
20140301|2013-07-25 04:30,25,44.19,44.19,44.19,44.19,1
20140301|2013-07-25 05:00,25,44.08,44.08,44,44,12
20140301|2013-07-25 05:30,25,44.01,44.02,44.01,44.02,6
20140301|2013-07-25 06:30,25,43.95,43.96,43.91,43.95,19
20140301|2013-07-25 07:00,25,43.92,44.06,43.9,43.98,36
20140301|2013-07-25 07:30,25,44.02,44.02,44.02,44.02,1
20140301|2013-07-25 08:30,25,44.07,44.14,43.97,44.13,209
20140301|2013-07-25 09:00,25,44.08,44.08,44.01,44.01,123
20140301|2013-07-25 09:30,25,44.01,44.28,43.99,44.28,187
20140301|2013-07-25 10:00,25,44.23,44.29,44.17,44.28,70
20140301|2013-07-25 10:30,25,44.28,44.29,44.05,44.1,26
20140301|2013-07-25 11:00,25,44.12,44.18,44.07,44.16,212
20140301|2013-07-25 11:30,25,44.26,44.37,44.2,44.33,46
20140301|2013-07-25 12:00,25,44.31,44.32,44.24,44.25,37
20140301|2013-07-25 12:30,25,44.31,44.35,44.24,44.24,22
20140301|2013-07-25 13:00,25,44.27,44.27,44.2,44.2,49
20140301|2013-07-25 19:00,26,44.28,44.28,44.28,44.28,4
20140301|2013-07-25 20:00,26,44.26,44.33,44.26,44.31,3
20140301|2013-07-25 20:30,26,44.21,44.21,43.97,44,5
20140301|2013-07-25 21:00,26,44.03,44.03,44.03,44.03,1
20140301|2013-07-25 21:30,26,43.99,43.99,43.99,43.99,1
20140301|2013-07-25 22:00,26,43.95,43.95,43.95,43.95,1
20140301|2013-07-25 22:30,26,43.96,43.96,43.95,43.95,4
20140301|2013-07-25 23:00,26,43.97,43.97,43.97,43.97,3
20140301|2013-07-25 23:30,26,44.01,44.02,44.01,44.02,2
20140301|2013-07-26 00:30,26,44.09,44.09,44.09,44.09,2
20140301|2013-07-26 01:00,26,43.94,44,43.85,43.85,15
20140301|2013-07-26 01:30,26,43.81,43.84,43.74,43.74,9
20140301|2013-07-26 02:00,26,43.82,43.82,43.82,43.82,1
20140301|2013-07-26 02:30,26,43.87,43.96,43.87,43.96,9
20140301|2013-07-26 03:30,26,43.97,43.97,43.89,43.89,24
20140301|2013-07-26 04:00,26,43.88,43.95,43.81,43.95,49
20140301|2013-07-26 04:30,26,44.03,44.15,44.03,44.15,8
20140301|2013-07-26 05:00,26,43.96,43.96,43.96,43.96,2
20140301|2013-07-26 05:30,26,43.86,43.93,43.86,43.92,3
20140301|2013-07-26 06:00,26,43.94,43.97,43.93,43.93,10
20140301|2013-07-26 06:30,26,43.93,43.99,43.87,43.93,12
20140301|2013-07-26 07:00,26,43.93,43.94,43.8,43.94,28
20140301|2013-07-26 07:30,26,43.98,44,43.96,44,8
20140301|2013-07-26 08:30,26,43.96,44.08,43.9,43.97,142
20140301|2013-07-26 09:00,26,43.93,44.15,43.93,44.04,162
20140301|2013-07-26 09:30,26,44.08,44.15,44.05,44.05,52
20140301|2013-07-26 10:00,26,44.08,44.15,44.05,44.15,111
20140301|2013-07-26 10:30,26,44.09,44.1,44.01,44.04,52
20140301|2013-07-26 11:00,26,44.07,44.14,43.93,43.93,27
20140301|2013-07-26 11:30,26,44.02,44.07,43.97,43.97,37
20140301|2013-07-26 12:00,26,43.96,44.05,43.96,44.05,21
20140301|2013-07-26 12:30,26,44.04,44.04,43.93,43.97,88
20140301|2013-07-26 13:00,26,43.96,44.14,43.91,44.13,73
20140301|2013-07-28 19:30,29,43.98,43.98,43.98,43.98,1
20140301|2013-07-28 20:00,29,43.96,44.02,43.84,43.84,14
20140301|2013-07-28 20:30,29,43.88,43.88,43.81,43.84,8
20140301|2013-07-28 21:00,29,43.84,43.84,43.79,43.8,21
20140301|2013-07-28 21:30,29,43.83,43.83,43.78,43.78,15
20140301|2013-07-28 22:00,29,43.81,43.86,43.81,43.82,10
20140301|2013-07-29 00:00,29,43.83,43.83,43.83,43.83,1
20140301|2013-07-29 01:30,29,43.88,43.88,43.84,43.84,7
20140301|2013-07-29 02:00,29,43.85,43.85,43.85,43.85,2
20140301|2013-07-29 03:30,29,43.87,43.87,43.87,43.87,2
20140301|2013-07-29 04:00,29,43.86,43.86,43.86,43.86,2
20140301|2013-07-29 04:30,29,43.79,43.8,43.72,43.72,9
20140301|2013-07-29 05:00,29,43.71,43.79,43.65,43.79,17
20140301|2013-07-29 05:30,29,43.78,43.81,43.78,43.78,14
20140301|2013-07-29 07:00,29,43.85,43.9,43.85,43.9,8
20140301|2013-07-29 08:30,29,43.89,43.9,43.62,43.62,231
20140301|2013-07-29 09:00,29,43.58,43.67,43.5,43.67,309
20140301|2013-07-29 09:30,29,43.6,43.61,43.41,43.44,105
20140301|2013-07-29 10:00,29,43.46,43.46,43.3,43.34,31
20140301|2013-07-29 10:30,29,43.29,43.33,43.1,43.18,53
20140301|2013-07-29 11:00,29,43.14,43.26,43.14,43.21,87
20140301|2013-07-29 11:30,29,43.25,43.25,43.12,43.12,6
20140301|2013-07-29 12:00,29,43.12,43.24,43.07,43.24,35
20140301|2013-07-29 12:30,29,43.15,43.22,43.06,43.15,105
20140301|2013-07-29 13:00,29,43.14,43.33,43.1,43.2,193
20140301|2013-07-29 19:00,30,43.35,43.35,43.19,43.34,3
20140301|2013-07-29 19:30,30,43.28,43.29,43.28,43.29,2
20140301|2013-07-29 20:00,30,43.27,43.27,43.27,43.27,1
20140301|2013-07-29 20:30,30,43.08,43.08,43.08,43.08,3
20140301|2013-07-29 21:30,30,43.07,43.11,43.07,43.11,10
20140301|2013-07-29 22:00,30,43.1,43.2,43.1,43.19,6
20140301|2013-07-29 22:30,30,43.21,43.21,43.21,43.21,2
20140301|2013-07-30 01:00,30,43.21,43.33,43.21,43.33,11
20140301|2013-07-30 01:30,30,43.37,43.43,43.37,43.41,5
20140301|2013-07-30 02:00,30,43.44,43.47,43.43,43.47,11
20140301|2013-07-30 02:30,30,43.38,43.53,43.38,43.53,5
20140301|2013-07-30 03:00,30,43.52,43.55,43.52,43.52,7
20140301|2013-07-30 03:30,30,43.52,43.53,43.46,43.47,12
20140301|2013-07-30 04:00,30,43.43,43.43,43.43,43.43,2
20140301|2013-07-30 04:30,30,43.36,43.36,43.36,43.36,1
20140301|2013-07-30 05:00,30,43.32,43.32,43.3,43.3,3
20140301|2013-07-30 06:00,30,43.32,43.32,43.32,43.32,1
20140301|2013-07-30 06:30,30,43.33,43.33,43.33,43.33,5
20140301|2013-07-30 07:00,30,43.32,43.32,43.31,43.31,17
20140301|2013-07-30 07:30,30,43.36,43.36,43.36,43.36,1
20140301|2013-07-30 08:30,30,43.3,43.4,43.27,43.27,205
20140301|2013-07-30 09:00,30,43.29,43.3,43.25,43.3,31
20140301|2013-07-30 09:30,30,43.29,43.37,43.25,43.35,170
20140301|2013-07-30 10:00,30,43.38,43.39,43.26,43.32,46
20140301|2013-07-30 10:30,30,43.32,43.5,43.32,43.45,91
20140301|2013-07-30 11:00,30,43.42,43.47,43.31,43.42,67
20140301|2013-07-30 11:30,30,43.37,43.37,43.27,43.31,73
20140301|2013-07-30 12:00,30,43.21,43.25,43.15,43.18,19
20140301|2013-07-30 12:30,30,43.14,43.18,43,43.05,155
20140301|2013-07-30 13:00,30,43.07,43.11,43.05,43.08,26
20140301|2013-07-30 19:00,31,43.09,43.09,43.02,43.02,36
20140301|2013-07-30 19:30,31,43.06,43.07,43.03,43.03,10
20140301|2013-07-30 20:00,31,43.17,43.34,43.17,43.32,8
20140301|2013-07-30 20:30,31,43.39,43.42,43.39,43.42,6
20140301|2013-07-30 21:00,31,43.43,43.43,43.4,43.4,4
20140301|2013-07-30 21:30,31,43.53,43.53,43.53,43.53,1
20140301|2013-07-30 22:00,31,43.52,43.52,43.52,43.52,1
20140301|2013-07-30 23:00,31,43.44,43.45,43.44,43.45,2
20140301|2013-07-31 00:30,31,43.42,43.42,43.42,43.42,1
20140301|2013-07-31 01:30,31,43.4,43.45,43.4,43.45,21
20140301|2013-07-31 02:00,31,43.36,43.36,43.36,43.36,1
20140301|2013-07-31 02:30,31,43.36,43.41,43.36,43.41,3
20140301|2013-07-31 03:30,31,43.44,43.53,43.41,43.41,15
20140301|2013-07-31 04:30,31,43.44,43.44,43.4,43.4,20
20140301|2013-07-31 05:30,31,43.37,43.37,43.37,43.37,7
20140301|2013-07-31 06:00,31,43.35,43.35,43.35,43.35,2
20140301|2013-07-31 06:30,31,43.34,43.34,43.34,43.34,1
20140301|2013-07-31 07:00,31,43.3,43.32,43.3,43.32,3
20140301|2013-07-31 07:30,31,43.3,43.41,43.3,43.41,6
20140301|2013-07-31 08:30,31,43.37,43.37,43.15,43.28,160
20140301|2013-07-31 09:00,31,43.33,43.33,43.16,43.18,107
20140301|2013-07-31 09:30,31,43.19,43.25,43.18,43.22,121
20140301|2013-07-31 10:00,31,43.22,43.25,43.12,43.12,64
20140301|2013-07-31 10:30,31,43.17,43.27,43.12,43.13,94
20140301|2013-07-31 11:00,31,43.11,43.11,43.04,43.07,52
20140301|2013-07-31 11:30,31,43.08,43.12,43.03,43.06,52
20140301|2013-07-31 12:00,31,43.05,43.1,43.05,43.09,10
20140301|2013-07-31 12:30,31,43.13,43.17,43.09,43.12,29
20140301|2013-07-31 13:00,31,43.1,43.12,42.99,43.09,173
20140301|2013-07-31 19:00,1,43.05,43.05,43.05,43.05,1
20140301|2013-07-31 19:30,1,43.05,43.05,43.05,43.05,1
20140301|2013-07-31 20:00,1,43.1,43.1,43.1,43.1,1
20140301|2013-07-31 22:00,1,43.24,43.24,43.24,43.24,1
20140301|2013-07-31 23:00,1,43.13,43.13,43.13,43.13,1
20140301|2013-08-01 00:30,1,43.18,43.18,43.18,43.18,1
20140301|2013-08-01 01:00,1,43.16,43.16,43.16,43.16,2
20140301|2013-08-01 01:30,1,43.2,43.2,43.2,43.2,2
20140301|2013-08-01 03:30,1,43.23,43.23,43.23,43.23,2
20140301|2013-08-01 04:00,1,43.2,43.2,43.2,43.2,1
20140301|2013-08-01 04:30,1,43.2,43.2,43.09,43.16,6
20140301|2013-08-01 05:00,1,43.16,43.21,43.16,43.17,7
20140301|2013-08-01 05:30,1,43.16,43.31,43.16,43.31,7
20140301|2013-08-01 06:00,1,43.38,43.51,43.38,43.49,15
20140301|2013-08-01 06:30,1,43.5,43.64,43.49,43.64,11
20140301|2013-08-01 07:30,1,43.46,43.47,43.4,43.44,7
20140301|2013-08-01 08:30,1,43.48,43.59,43.44,43.51,142
20140301|2013-08-01 09:00,1,43.52,43.57,43.27,43.29,140
20140301|2013-08-01 09:30,1,43.23,43.36,43.19,43.22,180
20140301|2013-08-01 10:00,1,43.21,43.25,43.14,43.23,119
20140301|2013-08-01 10:30,1,43.24,43.44,43.24,43.44,52
20140301|2013-08-01 11:00,1,43.46,43.46,43.3,43.31,96
20140301|2013-08-01 11:30,1,43.31,43.34,43.26,43.26,47
20140301|2013-08-01 12:00,1,43.31,43.37,43.26,43.36,100
20140301|2013-08-01 12:30,1,43.32,43.35,43.29,43.33,30
20140301|2013-08-01 13:00,1,43.35,43.35,43.26,43.3,93
20140301|2013-08-01 19:00,2,43.31,43.31,43.31,43.31,7
20140301|2013-08-01 20:00,2,43.31,43.31,43.31,43.31,1
20140301|2013-08-01 21:00,2,43.3,43.31,43.29,43.3,11
20140301|2013-08-01 21:30,2,43.33,43.33,43.33,43.33,1
20140301|2013-08-02 00:30,2,43.47,43.47,43.47,43.47,2
20140301|2013-08-02 01:00,2,43.55,43.55,43.55,43.55,1
20140301|2013-08-02 02:30,2,43.51,43.51,43.45,43.45,5
20140301|2013-08-02 05:00,2,43.37,43.38,43.37,43.38,3
20140301|2013-08-02 05:30,2,43.37,43.44,43.37,43.42,77
20140301|2013-08-02 06:00,2,43.4,43.4,43.35,43.36,14
20140301|2013-08-02 06:30,2,43.4,43.47,43.4,43.44,3
20140301|2013-08-02 07:00,2,43.46,43.46,43.42,43.42,6
20140301|2013-08-02 07:30,2,43.45,43.5,43.43,43.47,16
20140301|2013-08-02 08:30,2,43.52,43.63,43.3,43.35,258
20140301|2013-08-02 09:00,2,43.37,43.51,43.37,43.44,71
20140301|2013-08-02 09:30,2,43.42,43.56,43.39,43.56,62
20140301|2013-08-02 10:00,2,43.53,43.53,43.42,43.42,102
20140301|2013-08-02 10:30,2,43.45,43.48,43.26,43.29,180
20140301|2013-08-02 11:00,2,43.3,43.33,43.11,43.14,137
20140301|2013-08-02 11:30,2,43.11,43.12,43.07,43.1,49
20140301|2013-08-02 12:00,2,43.07,43.07,43.07,43.07,1
20140301|2013-08-02 12:30,2,43.06,43.08,42.85,42.95,117
20140301|2013-08-02 13:00,2,42.95,43.23,42.9,43.16,133
20140301|2013-08-04 19:00,5,43.15,43.15,43.05,43.08,26
20140301|2013-08-04 19:30,5,43.07,43.07,43.03,43.03,2
20140301|2013-08-04 20:00,5,43.17,43.17,43.15,43.16,6
20140301|2013-08-04 20:30,5,43.16,43.22,43.16,43.22,4
20140301|2013-08-04 21:00,5,43.22,43.22,43.22,43.22,1
20140301|2013-08-04 22:30,5,43.13,43.15,43.13,43.15,4
20140301|2013-08-04 23:00,5,43.18,43.18,43.18,43.18,1
20140301|2013-08-05 00:00,5,43.19,43.19,43.17,43.17,3
20140301|2013-08-05 00:30,5,43.16,43.23,43.14,43.16,20
20140301|2013-08-05 01:30,5,43.23,43.23,43.23,43.23,1
20140301|2013-08-05 03:00,5,43.17,43.19,43.17,43.19,3
20140301|2013-08-05 03:30,5,43.22,43.22,43.15,43.15,3
20140301|2013-08-05 04:00,5,43.15,43.15,43.15,43.15,1
20140301|2013-08-05 04:30,5,43.1,43.1,43.1,43.1,1
20140301|2013-08-05 05:00,5,43.16,43.16,43.16,43.16,1
20140301|2013-08-05 06:00,5,43.21,43.21,43.21,43.21,2
20140301|2013-08-05 06:30,5,43.12,43.13,42.98,42.98,17
20140301|2013-08-05 07:00,5,42.92,42.99,42.92,42.99,3
20140301|2013-08-05 07:30,5,43.01,43.01,43.01,43.01,1
20140301|2013-08-05 08:30,5,43.11,43.26,43.11,43.15,67
20140301|2013-08-05 09:00,5,43.19,43.33,43.15,43.33,16
20140301|2013-08-05 09:30,5,43.39,43.62,43.39,43.55,25
20140301|2013-08-05 10:00,5,43.63,43.63,43.53,43.59,22
20140301|2013-08-05 10:30,5,43.56,43.61,43.52,43.56,8
20140301|2013-08-05 11:00,5,43.57,43.62,43.51,43.59,48
20140301|2013-08-05 11:30,5,43.58,43.66,43.57,43.66,25
20140301|2013-08-05 12:00,5,43.65,43.65,43.52,43.6,22
20140301|2013-08-05 12:30,5,43.58,43.66,43.58,43.64,12
20140301|2013-08-05 13:00,5,43.58,43.7,43.5,43.7,40
20140301|2013-08-05 19:00,6,43.63,43.68,43.63,43.63,15
20140301|2013-08-05 20:00,6,43.52,43.52,43.52,43.52,2
20140301|2013-08-05 20:30,6,43.56,43.56,43.56,43.56,1
20140301|2013-08-05 21:00,6,43.53,43.6,43.53,43.6,14
20140301|2013-08-06 01:00,6,43.59,43.61,43.59,43.61,13
20140301|2013-08-06 01:30,6,43.61,43.63,43.58,43.61,45
20140301|2013-08-06 02:00,6,43.62,43.63,43.62,43.63,4
20140301|2013-08-06 04:30,6,43.63,43.65,43.62,43.63,5
20140301|2013-08-06 05:00,6,43.67,43.67,43.53,43.53,7
20140301|2013-08-06 05:30,6,43.56,43.56,43.42,43.45,7
20140301|2013-08-06 06:00,6,43.52,43.53,43.52,43.53,3
20140301|2013-08-06 06:30,6,43.51,43.51,43.4,43.41,6
20140301|2013-08-06 07:00,6,43.43,43.44,43.43,43.44,3
20140301|2013-08-06 07:30,6,43.43,43.44,43.42,43.44,12
20140301|2013-08-06 08:30,6,43.44,43.48,43.33,43.36,102
20140301|2013-08-06 09:00,6,43.33,43.37,43.31,43.32,20
20140301|2013-08-06 09:30,6,43.29,43.38,43.29,43.34,44
20140301|2013-08-06 10:00,6,43.29,43.37,43.25,43.25,39
20140301|2013-08-06 10:30,6,43.21,43.21,43.1,43.14,56
20140301|2013-08-06 11:00,6,43.13,43.13,43.03,43.03,34
20140301|2013-08-06 11:30,6,43.05,43.07,42.97,42.98,66
20140301|2013-08-06 12:00,6,42.94,43,42.86,43,104
20140301|2013-08-06 12:30,6,42.97,42.99,42.94,42.98,11
20140301|2013-08-06 13:00,6,43.02,43.06,43,43.03,31
20140301|2013-08-06 19:00,7,43.1,43.14,43.1,43.12,4
20140301|2013-08-06 21:30,7,42.95,42.95,42.95,42.95,4
20140301|2013-08-07 00:00,7,42.88,42.88,42.88,42.88,1
20140301|2013-08-07 00:30,7,42.8,42.8,42.8,42.8,1
20140301|2013-08-07 02:00,7,42.72,42.72,42.72,42.72,5
20140301|2013-08-07 02:30,7,42.74,42.74,42.74,42.74,1
20140301|2013-08-07 03:00,7,42.73,42.73,42.72,42.73,4
20140301|2013-08-07 03:30,7,42.72,42.75,42.72,42.75,2
20140301|2013-08-07 04:00,7,42.74,42.74,42.74,42.74,2
20140301|2013-08-07 05:30,7,42.72,42.81,42.68,42.8,18
20140301|2013-08-07 06:30,7,42.79,42.79,42.78,42.79,5
20140301|2013-08-07 07:00,7,42.78,42.86,42.78,42.86,7
20140301|2013-08-07 07:30,7,42.82,42.82,42.82,42.82,1
20140301|2013-08-07 08:30,7,42.84,42.99,42.79,42.79,107
20140301|2013-08-07 09:00,7,42.81,42.92,42.77,42.9,83
20140301|2013-08-07 09:30,7,42.92,42.93,42.66,42.67,122
20140301|2013-08-07 10:00,7,42.7,42.72,42.66,42.67,50
20140301|2013-08-07 10:30,7,42.67,42.74,42.65,42.65,90
20140301|2013-08-07 11:00,7,42.7,42.8,42.7,42.73,26
20140301|2013-08-07 11:30,7,42.74,42.76,42.67,42.69,71
20140301|2013-08-07 12:00,7,42.68,42.69,42.59,42.6,86
20140301|2013-08-07 12:30,7,42.6,42.62,42.57,42.6,26
20140301|2013-08-07 13:00,7,42.61,42.69,42.57,42.6,101
20140301|2013-08-07 19:00,8,42.6,42.61,42.6,42.6,11
20140301|2013-08-07 21:00,8,42.7,42.73,42.7,42.73,2
20140301|2013-08-07 22:00,8,42.63,42.63,42.63,42.63,1
20140301|2013-08-08 03:30,8,42.72,42.72,42.72,42.72,3
20140301|2013-08-08 04:00,8,42.77,42.77,42.77,42.77,1
20140301|2013-08-08 04:30,8,42.75,42.77,42.75,42.77,13
20140301|2013-08-08 05:00,8,42.77,42.77,42.77,42.77,9
20140301|2013-08-08 06:00,8,42.81,42.81,42.81,42.81,2
20140301|2013-08-08 06:30,8,42.82,42.82,42.82,42.82,17
20140301|2013-08-08 07:30,8,42.77,42.77,42.77,42.77,1
20140301|2013-08-08 08:30,8,42.77,42.85,42.67,42.71,64
20140301|2013-08-08 09:00,8,42.65,42.72,42.65,42.72,33
20140301|2013-08-08 09:30,8,42.71,42.71,42.59,42.62,18
20140301|2013-08-08 10:00,8,42.62,42.64,42.51,42.56,37
20140301|2013-08-08 10:30,8,42.64,42.66,42.56,42.66,73
20140301|2013-08-08 11:00,8,42.66,42.75,42.62,42.7,203
20140301|2013-08-08 11:30,8,42.75,42.79,42.65,42.72,63
20140301|2013-08-08 12:00,8,42.7,42.7,42.6,42.6,36
20140301|2013-08-08 12:30,8,42.58,42.6,42.54,42.6,92
20140301|2013-08-08 13:00,8,42.59,42.64,42.56,42.6,120
20140301|2013-08-08 19:00,9,42.59,42.59,42.59,42.59,1
20140301|2013-08-08 19:30,9,42.5,42.51,42.48,42.48,22
20140301|2013-08-08 20:00,9,42.68,42.69,42.66,42.67,6
20140301|2013-08-08 20:30,9,42.78,42.78,42.78,42.78,2
20140301|2013-08-09 00:30,9,42.74,42.74,42.74,42.74,5
20140301|2013-08-09 02:00,9,42.7,42.7,42.67,42.67,11
20140301|2013-08-09 02:30,9,42.72,42.72,42.67,42.67,3
20140301|2013-08-09 03:00,9,42.67,42.67,42.64,42.64,3
20140301|2013-08-09 05:30,9,42.73,42.74,42.73,42.74,2
20140301|2013-08-09 06:00,9,42.75,42.75,42.7,42.7,4
20140301|2013-08-09 06:30,9,42.68,42.68,42.63,42.63,14
20140301|2013-08-09 07:30,9,42.71,42.73,42.71,42.73,8
20140301|2013-08-09 08:30,9,42.71,42.77,42.62,42.77,39
20140301|2013-08-09 09:00,9,42.71,42.71,42.67,42.71,24
20140301|2013-08-09 09:30,9,42.69,42.72,42.67,42.72,28
20140301|2013-08-09 10:00,9,42.69,42.69,42.55,42.55,70
20140301|2013-08-09 10:30,9,42.51,42.53,42.43,42.46,26
20140301|2013-08-09 11:00,9,42.49,42.56,42.49,42.5,38
20140301|2013-08-09 11:30,9,42.54,42.54,42.48,42.48,12
20140301|2013-08-09 12:00,9,42.53,42.53,42.4,42.4,31
20140301|2013-08-09 12:30,9,42.47,42.59,42.47,42.55,167
20140301|2013-08-09 13:00,9,42.55,42.57,42.4,42.42,43
20140301|2013-08-11 20:30,12,42.63,42.68,42.63,42.67,33
20140301|2013-08-11 21:00,12,42.67,42.67,42.63,42.63,41
20140301|2013-08-11 21:30,12,42.65,42.72,42.65,42.72,74
20140301|2013-08-12 01:30,12,42.77,42.77,42.72,42.72,13
20140301|2013-08-12 02:00,12,42.72,42.72,42.72,42.72,22
20140301|2013-08-12 02:30,12,42.68,42.75,42.63,42.75,16
20140301|2013-08-12 03:00,12,42.71,42.82,42.71,42.82,78
20140301|2013-08-12 04:00,12,42.76,42.77,42.74,42.74,3
20140301|2013-08-12 05:00,12,42.68,42.75,42.67,42.69,10
20140301|2013-08-12 05:30,12,42.68,42.78,42.68,42.78,4
20140301|2013-08-12 06:00,12,42.82,42.82,42.82,42.82,1
20140301|2013-08-12 06:30,12,42.8,42.8,42.79,42.79,4
20140301|2013-08-12 07:00,12,42.82,42.86,42.82,42.85,17
20140301|2013-08-12 07:30,12,42.85,42.89,42.85,42.88,10
20140301|2013-08-12 08:30,12,42.84,42.84,42.6,42.64,403
20140301|2013-08-12 09:00,12,42.62,42.68,42.61,42.68,143
20140301|2013-08-12 09:30,12,42.71,42.92,42.69,42.85,182
20140301|2013-08-12 10:00,12,42.88,42.89,42.76,42.83,186
20140301|2013-08-12 10:30,12,42.82,42.84,42.7,42.78,81
20140301|2013-08-12 11:00,12,43.03,43.1,42.83,43.02,260
20140301|2013-08-12 11:30,12,43.01,43.24,43.01,43.13,132
20140301|2013-08-12 12:00,12,43.14,43.28,43.14,43.21,111
20140301|2013-08-12 12:30,12,43.29,43.34,43.2,43.29,154
20140301|2013-08-12 13:00,12,43.3,43.35,43.15,43.35,106
20140301|2013-08-12 20:00,13,43.22,43.51,43.22,43.51,26
20140301|2013-08-12 20:30,13,43.5,43.82,43.5,43.82,589
20140301|2013-08-12 21:00,13,43.82,43.85,43.74,43.74,162
20140301|2013-08-12 21:30,13,43.8,43.8,43.79,43.8,3
20140301|2013-08-13 00:00,13,43.73,43.73,43.73,43.73,3
20140301|2013-08-13 00:30,13,43.71,43.72,43.68,43.72,4
20140301|2013-08-13 01:30,13,43.71,43.71,43.71,43.71,2
20140301|2013-08-13 02:00,13,43.69,43.73,43.69,43.73,9
20140301|2013-08-13 03:00,13,43.66,43.66,43.62,43.62,26
20140301|2013-08-13 04:00,13,43.58,43.8,43.58,43.8,5
20140301|2013-08-13 04:30,13,43.8,43.8,43.76,43.76,6
20140301|2013-08-13 05:00,13,43.75,43.75,43.74,43.74,3
20140301|2013-08-13 05:30,13,43.72,43.72,43.72,43.72,1
20140301|2013-08-13 06:00,13,43.67,43.8,43.67,43.79,145
20140301|2013-08-13 06:30,13,43.8,43.8,43.79,43.79,2
20140301|2013-08-13 08:30,13,43.7,43.72,43.55,43.58,448
20140301|2013-08-13 09:00,13,43.61,43.65,43.6,43.6,53
20140301|2013-08-13 09:30,13,43.59,43.7,43.59,43.7,60
20140301|2013-08-13 10:00,13,43.68,43.69,43.64,43.66,17
20140301|2013-08-13 10:30,13,43.71,43.71,43.59,43.63,88
20140301|2013-08-13 11:00,13,43.65,43.66,43.63,43.66,20
20140301|2013-08-13 11:30,13,43.64,43.68,43.62,43.65,97
20140301|2013-08-13 12:00,13,43.65,43.67,43.59,43.62,35
20140301|2013-08-13 12:30,13,43.6,43.67,43.55,43.56,107
20140301|2013-08-13 13:00,13,43.54,43.61,43.43,43.49,277
20140301|2013-08-13 19:00,14,43.48,43.56,43.41,43.51,12
20140301|2013-08-13 20:00,14,43.46,43.46,43.46,43.46,3
20140301|2013-08-13 20:30,14,43.51,43.62,43.51,43.62,2
20140301|2013-08-13 21:00,14,43.64,43.64,43.64,43.64,9
20140301|2013-08-13 21:30,14,43.41,43.41,43.37,43.37,9
20140301|2013-08-13 22:00,14,43.42,43.42,43.42,43.42,1
20140301|2013-08-13 22:30,14,43.42,43.42,43.41,43.41,2
20140301|2013-08-13 23:00,14,43.41,43.43,43.41,43.43,4
20140301|2013-08-14 00:00,14,43.32,43.32,43.32,43.32,2
20140301|2013-08-14 01:00,14,43.28,43.28,43.28,43.28,1
20140301|2013-08-14 02:00,14,43.26,43.29,43.26,43.27,10
20140301|2013-08-14 03:00,14,43.33,43.33,43.33,43.33,1
20140301|2013-08-14 04:30,14,43.28,43.29,43.24,43.28,6
20140301|2013-08-14 05:00,14,43.27,43.29,43.27,43.29,3
20140301|2013-08-14 06:30,14,43.29,43.29,43.29,43.29,2
20140301|2013-08-14 07:00,14,43.25,43.34,43.24,43.34,57
20140301|2013-08-14 07:30,14,43.3,43.31,43.3,43.3,6
20140301|2013-08-14 08:30,14,43.19,43.34,43.19,43.26,145
20140301|2013-08-14 09:00,14,43.26,43.27,43.21,43.27,48
20140301|2013-08-14 09:30,14,43.27,43.29,43.18,43.22,146
20140301|2013-08-14 10:00,14,43.23,43.26,43.15,43.15,115
20140301|2013-08-14 10:30,14,43.17,43.17,43.06,43.07,90
20140301|2013-08-14 11:00,14,43.08,43.21,43.08,43.21,36
20140301|2013-08-14 11:30,14,43.21,43.29,43.2,43.25,75
20140301|2013-08-14 12:00,14,43.27,43.29,43.25,43.25,34
20140301|2013-08-14 12:30,14,43.28,43.29,43.12,43.18,68
20140301|2013-08-14 13:00,14,43.13,43.23,43.1,43.1,124
20140301|2013-08-14 19:30,15,43.24,43.24,43.24,43.24,1
20140301|2013-08-15 01:30,15,43.26,43.26,43.26,43.26,3
20140301|2013-08-15 02:00,15,43.25,43.25,43.25,43.25,1
20140301|2013-08-15 03:00,15,43.31,43.36,43.31,43.36,11
20140301|2013-08-15 04:00,15,43.35,43.35,43.35,43.35,1
20140301|2013-08-15 04:30,15,43.44,43.45,43.41,43.45,21
20140301|2013-08-15 05:00,15,43.48,43.69,43.48,43.68,21
20140301|2013-08-15 05:30,15,43.5,43.5,43.5,43.5,1
20140301|2013-08-15 07:00,15,43.39,43.39,43.39,43.39,2
20140301|2013-08-15 07:30,15,43.44,43.57,43.44,43.52,25
20140301|2013-08-15 08:30,15,43.55,43.64,43.5,43.52,122
20140301|2013-08-15 09:00,15,43.52,43.68,43.5,43.56,195
20140301|2013-08-15 09:30,15,43.54,43.7,43.43,43.7,94
20140301|2013-08-15 10:00,15,43.73,43.86,43.72,43.8,60
20140301|2013-08-15 10:30,15,43.76,43.88,43.72,43.81,35
20140301|2013-08-15 11:00,15,43.85,43.95,43.79,43.86,201
20140301|2013-08-15 11:30,15,43.89,44.03,43.86,43.89,50
20140301|2013-08-15 12:00,15,43.87,43.99,43.8,43.99,75
20140301|2013-08-15 12:30,15,43.99,44.02,43.86,43.9,292
20140301|2013-08-15 13:00,15,43.88,43.96,43.76,43.9,224
20140301|2013-08-15 19:00,16,43.91,43.91,43.86,43.86,5
20140301|2013-08-15 19:30,16,43.83,43.87,43.83,43.87,6
20140301|2013-08-15 20:00,16,43.85,44.06,43.85,44.02,38
20140301|2013-08-15 20:30,16,43.92,43.96,43.91,43.92,13
20140301|2013-08-15 21:00,16,43.92,44.04,43.89,44.04,20
20140301|2013-08-15 23:30,16,44.1,44.1,44.06,44.06,2
20140301|2013-08-16 00:00,16,44.05,44.06,44.03,44.03,11
20140301|2013-08-16 00:30,16,44.01,44.01,44.01,44.01,1
20140301|2013-08-16 02:00,16,43.84,43.84,43.82,43.83,4
20140301|2013-08-16 02:30,16,43.94,43.94,43.94,43.94,3
20140301|2013-08-16 03:00,16,43.87,43.87,43.87,43.87,4
20140301|2013-08-16 03:30,16,43.88,43.91,43.88,43.91,3
20140301|2013-08-16 04:00,16,43.89,43.99,43.89,43.99,3
20140301|2013-08-16 04:30,16,43.9,43.93,43.87,43.93,13
20140301|2013-08-16 05:30,16,43.84,43.88,43.84,43.88,2
20140301|2013-08-16 06:00,16,43.8,43.96,43.8,43.96,17
20140301|2013-08-16 06:30,16,43.94,43.94,43.94,43.94,1
20140301|2013-08-16 07:00,16,43.91,43.91,43.91,43.91,2
20140301|2013-08-16 07:30,16,43.92,43.92,43.92,43.92,1
20140301|2013-08-16 08:30,16,43.95,43.98,43.85,43.93,103
20140301|2013-08-16 09:00,16,43.98,44.38,43.98,44.21,99
20140301|2013-08-16 09:30,16,44.19,44.2,44.13,44.17,86
20140301|2013-08-16 10:00,16,44.16,44.22,44.09,44.2,142
20140301|2013-08-16 10:30,16,44.21,44.21,44.13,44.16,48
20140301|2013-08-16 11:00,16,44.11,44.13,44.04,44.05,70
20140301|2013-08-16 11:30,16,44.05,44.06,44,44.01,82
20140301|2013-08-16 12:00,16,44,44.03,43.8,43.83,163
20140301|2013-08-16 12:30,16,43.8,43.81,43.61,43.68,154
20140301|2013-08-16 13:00,16,43.67,43.72,43.5,43.55,182
20140301|2013-08-18 19:00,19,44.23,44.23,43.98,44.06,44
20140301|2013-08-18 19:30,19,44.04,44.06,43.98,44.01,37
20140301|2013-08-18 20:00,19,44.05,44.05,44.02,44.04,21
20140301|2013-08-18 21:00,19,44.03,44.07,44.01,44.07,29
20140301|2013-08-18 21:30,19,44.14,44.18,44.14,44.16,9
20140301|2013-08-18 22:30,19,44.14,44.14,44.08,44.08,5
20140301|2013-08-19 00:30,19,44.09,44.11,44.09,44.11,5
20140301|2013-08-19 01:00,19,43.94,43.94,43.94,43.94,1
20140301|2013-08-19 02:30,19,43.94,43.95,43.93,43.95,27
20140301|2013-08-19 03:00,19,43.96,43.98,43.96,43.96,12
20140301|2013-08-19 04:00,19,43.97,44.02,43.84,43.84,16
20140301|2013-08-19 04:30,19,43.85,43.85,43.85,43.85,2
20140301|2013-08-19 05:30,19,43.87,43.91,43.87,43.91,6
20140301|2013-08-19 06:30,19,43.86,43.95,43.82,43.95,45
20140301|2013-08-19 07:00,19,43.9,43.9,43.86,43.87,32
20140301|2013-08-19 07:30,19,43.88,43.92,43.87,43.92,72
20140301|2013-08-19 08:30,19,43.95,43.97,43.74,43.88,244
20140301|2013-08-19 09:00,19,43.9,44.02,43.88,44.01,301
20140301|2013-08-19 09:30,19,43.99,44.34,43.99,44.11,220
20140301|2013-08-19 10:00,19,44.1,44.15,44.06,44.1,165
20140301|2013-08-19 10:30,19,44.1,44.19,44.07,44.16,253
20140301|2013-08-19 11:00,19,44.17,44.21,44.15,44.16,223
20140301|2013-08-19 11:30,19,44.16,44.16,44.09,44.14,94
20140301|2013-08-19 12:00,19,44.13,44.19,44.1,44.14,23
20140301|2013-08-19 12:30,19,44.14,44.19,44.07,44.14,329
20140301|2013-08-19 13:00,19,44.12,44.14,43.88,44.14,335
20140301|2013-08-19 19:00,20,44.14,44.14,44.06,44.06,3
20140301|2013-08-19 19:30,20,44.09,44.09,44.09,44.09,1
20140301|2013-08-19 20:00,20,44.02,44.02,43.82,43.82,5
20140301|2013-08-19 20:30,20,43.86,43.86,43.77,43.77,7
20140301|2013-08-19 21:00,20,43.75,43.75,43.73,43.73,4
20140301|2013-08-19 22:00,20,43.61,43.62,43.59,43.59,6
20140301|2013-08-19 23:30,20,43.58,43.58,43.58,43.58,2
20140301|2013-08-20 00:00,20,43.53,43.53,43.53,43.53,1
20140301|2013-08-20 00:30,20,43.46,43.47,43.38,43.38,35
20140301|2013-08-20 01:00,20,43.46,43.48,43.45,43.45,6
20140301|2013-08-20 01:30,20,43.49,43.49,43.44,43.45,10
20140301|2013-08-20 02:00,20,43.53,43.55,43.47,43.47,6
20140301|2013-08-20 02:30,20,43.49,43.5,43.44,43.5,18
20140301|2013-08-20 03:00,20,43.54,43.54,43.54,43.54,5
20140301|2013-08-20 04:00,20,43.68,43.68,43.54,43.6,11
20140301|2013-08-20 05:00,20,43.67,43.71,43.66,43.71,5
20140301|2013-08-20 05:30,20,43.71,43.81,43.7,43.81,15
20140301|2013-08-20 06:00,20,43.82,43.84,43.82,43.84,4
20140301|2013-08-20 06:30,20,43.77,43.77,43.77,43.77,1
20140301|2013-08-20 07:00,20,43.78,43.81,43.78,43.8,8
20140301|2013-08-20 07:30,20,43.81,43.81,43.81,43.81,10
20140301|2013-08-20 08:30,20,43.78,43.98,43.77,43.94,68
20140301|2013-08-20 09:00,20,43.93,43.93,43.7,43.77,112
20140301|2013-08-20 09:30,20,43.74,43.86,43.74,43.84,51
20140301|2013-08-20 10:00,20,43.81,43.86,43.73,43.77,58
20140301|2013-08-20 10:30,20,43.79,43.85,43.75,43.79,36
20140301|2013-08-20 11:00,20,43.83,43.84,43.66,43.67,23
20140301|2013-08-20 11:30,20,43.7,43.8,43.67,43.8,72
20140301|2013-08-20 12:00,20,43.82,43.82,43.69,43.75,63
20140301|2013-08-20 12:30,20,43.74,43.74,43.62,43.66,167
20140301|2013-08-20 13:00,20,43.61,43.65,43.43,43.46,175
20140301|2013-08-20 19:00,21,43.45,43.48,43.4,43.47,22
20140301|2013-08-20 19:30,21,43.46,43.47,43.44,43.44,6
20140301|2013-08-20 20:00,21,43.46,43.51,43.46,43.51,4
20140301|2013-08-20 20:30,21,43.52,43.52,43.47,43.47,11
20140301|2013-08-20 21:00,21,43.45,43.45,43.44,43.44,2
20140301|2013-08-20 22:00,21,43.6,43.6,43.6,43.6,1
20140301|2013-08-21 00:00,21,43.54,43.54,43.54,43.54,1
20140301|2013-08-21 00:30,21,43.5,43.5,43.47,43.5,14
20140301|2013-08-21 01:00,21,43.49,43.51,43.49,43.51,7
20140301|2013-08-21 01:30,21,43.51,43.56,43.51,43.56,36
20140301|2013-08-21 02:00,21,43.6,43.6,43.6,43.6,1
20140301|2013-08-21 03:30,21,43.61,43.61,43.61,43.61,6
20140301|2013-08-21 04:00,21,43.63,43.69,43.63,43.67,11
20140301|2013-08-21 04:30,21,43.76,43.79,43.76,43.79,5
20140301|2013-08-21 05:00,21,43.79,43.79,43.79,43.79,1
20140301|2013-08-21 05:30,21,43.88,43.9,43.72,43.76,24
20140301|2013-08-21 06:00,21,43.8,43.93,43.8,43.89,24
20140301|2013-08-21 06:30,21,43.88,43.88,43.8,43.86,58
20140301|2013-08-21 07:00,21,43.84,43.94,43.8,43.8,47
20140301|2013-08-21 07:30,21,43.8,44.01,43.8,44.01,122
20140301|2013-08-21 08:30,21,43.92,43.96,43.65,43.67,244
20140301|2013-08-21 09:00,21,43.59,43.65,43.54,43.61,222
20140301|2013-08-21 09:30,21,43.58,43.66,43.58,43.6,30
20140301|2013-08-21 10:00,21,43.6,43.64,43.54,43.57,93
20140301|2013-08-21 10:30,21,43.56,43.62,43.5,43.52,176
20140301|2013-08-21 11:00,21,43.53,43.57,43.45,43.48,210
20140301|2013-08-21 11:30,21,43.49,43.6,43.44,43.49,131
20140301|2013-08-21 12:00,21,43.48,43.5,43.42,43.45,172
20140301|2013-08-21 12:30,21,43.46,43.66,43.46,43.66,86
20140301|2013-08-21 13:00,21,43.66,43.66,43.44,43.44,219
20140301|2013-08-21 19:00,22,43.52,43.52,43.47,43.47,42
20140301|2013-08-21 19:30,22,43.39,43.42,43.39,43.42,3
20140301|2013-08-21 21:30,22,43.39,43.39,43.39,43.39,4
20140301|2013-08-21 22:00,22,43.36,43.37,43.36,43.37,3
20140301|2013-08-22 00:30,22,43.3,43.3,43.29,43.29,21
20140301|2013-08-22 01:00,22,43.3,43.3,43.24,43.24,59
20140301|2013-08-22 01:30,22,43.31,43.31,43.26,43.28,46
20140301|2013-08-22 02:00,22,43.25,43.31,43.25,43.31,25
20140301|2013-08-22 02:30,22,43.36,43.45,43.33,43.45,7
20140301|2013-08-22 04:00,22,43.59,43.61,43.54,43.56,30
20140301|2013-08-22 04:30,22,43.5,43.62,43.45,43.52,46
20140301|2013-08-22 05:00,22,43.57,43.67,43.57,43.64,15
20140301|2013-08-22 05:30,22,43.61,43.61,43.55,43.55,12
20140301|2013-08-22 06:00,22,43.56,43.56,43.56,43.56,3
20140301|2013-08-22 06:30,22,43.56,43.61,43.51,43.6,33
20140301|2013-08-22 07:00,22,43.67,43.68,43.59,43.59,14
20140301|2013-08-22 07:30,22,43.74,43.74,43.65,43.65,8
20140301|2013-08-22 08:30,22,43.55,43.77,43.55,43.6,106
20140301|2013-08-22 09:00,22,43.58,43.64,43.41,43.44,52
20140301|2013-08-22 09:30,22,43.43,43.51,43.39,43.46,65
20140301|2013-08-22 10:00,22,43.45,43.53,43.39,43.4,95
20140301|2013-08-22 10:30,22,43.38,43.44,43.35,43.44,47
20140301|2013-08-22 11:00,22,43.39,43.48,43.34,43.36,48
20140301|2013-08-22 11:30,22,43.31,43.31,43.19,43.24,84
20140301|2013-08-22 12:00,22,43.24,43.28,43.18,43.18,43
20140301|2013-08-22 12:30,22,43.18,43.22,43.15,43.2,139
20140301|2013-08-22 13:00,22,43.21,43.22,43,43.01,89
20140301|2013-08-22 19:00,23,43.18,43.18,43.18,43.18,1
20140301|2013-08-22 20:00,23,43.15,43.15,43.13,43.13,2
20140301|2013-08-22 20:30,23,43.14,43.18,43.14,43.18,42
20140301|2013-08-22 21:00,23,43.12,43.12,43.12,43.12,1
20140301|2013-08-22 23:00,23,43.31,43.31,43.31,43.31,2
20140301|2013-08-22 23:30,23,43.24,43.24,43.24,43.24,5
20140301|2013-08-23 00:00,23,43.2,43.2,43.19,43.2,21
20140301|2013-08-23 00:30,23,43.17,43.21,43.17,43.21,5
20140301|2013-08-23 01:30,23,43.2,43.2,43.2,43.2,2
20140301|2013-08-23 02:00,23,43.23,43.26,43.17,43.26,9
20140301|2013-08-23 02:30,23,43.29,43.31,43.28,43.28,11
20140301|2013-08-23 03:30,23,43.26,43.26,43.26,43.26,1
20140301|2013-08-23 04:30,23,43.24,43.24,43.24,43.24,1
20140301|2013-08-23 05:00,23,43.17,43.18,43.16,43.17,11
20140301|2013-08-23 05:30,23,43.14,43.14,43.14,43.14,3
20140301|2013-08-23 06:00,23,43.18,43.18,43.18,43.18,1
20140301|2013-08-23 06:30,23,43.31,43.38,43.31,43.38,6
20140301|2013-08-23 07:00,23,43.34,43.37,43.33,43.33,20
20140301|2013-08-23 07:30,23,43.33,43.48,43.31,43.48,17
20140301|2013-08-23 08:30,23,43.48,43.61,43.44,43.53,374
20140301|2013-08-23 09:00,23,43.52,43.7,43.43,43.56,317
20140301|2013-08-23 09:30,23,43.58,43.66,43.36,43.39,61
20140301|2013-08-23 10:00,23,43.38,43.43,43.31,43.37,38
20140301|2013-08-23 10:30,23,43.36,43.38,43.2,43.38,41
20140301|2013-08-23 11:00,23,43.32,43.41,43.22,43.41,32
20140301|2013-08-23 11:30,23,43.42,43.44,43.24,43.27,97
20140301|2013-08-23 12:00,23,43.3,43.3,43.26,43.29,106
20140301|2013-08-23 12:30,23,43.27,43.42,43.27,43.32,129
20140301|2013-08-23 13:00,23,43.26,43.37,43.23,43.37,239
20140301|2013-08-25 19:00,26,43.64,43.91,43.62,43.81,100
20140301|2013-08-25 19:30,26,43.8,43.98,43.8,43.98,15
20140301|2013-08-25 20:00,26,43.96,44.58,43.96,44.54,291
20140301|2013-08-25 20:30,26,44.55,44.83,44.55,44.82,42
20140301|2013-08-25 21:00,26,44.82,44.82,44.65,44.68,18
20140301|2013-08-25 21:30,26,44.68,44.7,44.68,44.7,34
20140301|2013-08-25 22:00,26,44.55,44.75,44.55,44.74,45
20140301|2013-08-25 22:30,26,44.77,44.81,44.77,44.81,28
20140301|2013-08-25 23:00,26,44.85,44.85,44.85,44.85,1
20140301|2013-08-25 23:30,26,44.74,44.74,44.74,44.74,1
20140301|2013-08-26 00:30,26,44.92,45.05,44.92,45.05,133
20140301|2013-08-26 01:00,26,45.05,45.05,45.01,45.01,51
20140301|2013-08-26 01:30,26,45.04,45.04,44.92,44.92,6
20140301|2013-08-26 02:00,26,44.94,44.94,44.85,44.85,6
20140301|2013-08-26 02:30,26,44.74,44.74,44.4,44.52,13
20140301|2013-08-26 03:00,26,44.62,44.62,44.44,44.49,9
20140301|2013-08-26 03:30,26,44.4,44.51,44.39,44.43,42
20140301|2013-08-26 04:00,26,44.46,44.5,44.43,44.46,11
20140301|2013-08-26 04:30,26,44.52,44.59,44.52,44.59,32
20140301|2013-08-26 05:00,26,44.66,44.66,44.55,44.65,18
20140301|2013-08-26 05:30,26,44.69,44.83,44.69,44.76,9
20140301|2013-08-26 06:00,26,44.78,44.78,44.72,44.74,3
20140301|2013-08-26 06:30,26,44.69,44.71,44.62,44.62,13
20140301|2013-08-26 07:00,26,44.63,44.7,44.62,44.62,79
20140301|2013-08-26 07:30,26,44.62,44.73,44.59,44.73,51
20140301|2013-08-26 08:30,26,44.8,44.98,44.76,44.9,277
20140301|2013-08-26 09:00,26,44.92,45.04,44.92,45.03,75
20140301|2013-08-26 09:30,26,45.02,45.22,45.02,45.22,171
20140301|2013-08-26 10:00,26,45.26,45.43,45.26,45.4,107
20140301|2013-08-26 10:30,26,45.39,45.65,45.39,45.46,117
20140301|2013-08-26 11:00,26,45.44,45.51,45.31,45.31,73
20140301|2013-08-26 11:30,26,45.33,45.39,45.24,45.26,270
20140301|2013-08-26 12:00,26,45.28,45.46,45.22,45.46,225
20140301|2013-08-26 12:30,26,45.46,45.47,45.38,45.45,363
20140301|2013-08-26 13:00,26,45.43,45.49,45.14,45.19,181
20140301|2013-08-26 19:00,27,45.25,45.38,45.14,45.38,64
20140301|2013-08-26 19:30,27,45.32,45.32,45.32,45.32,2
20140301|2013-08-26 20:00,27,45.2,45.2,44.77,44.82,78
20140301|2013-08-26 20:30,27,44.91,44.96,44.9,44.96,6
20140301|2013-08-26 21:00,27,44.89,44.91,44.89,44.89,6
20140301|2013-08-26 21:30,27,44.94,45.08,44.94,45.04,15
20140301|2013-08-26 22:00,27,45.06,45.14,45.06,45.14,5
20140301|2013-08-26 22:30,27,45.07,45.1,45.06,45.1,7
20140301|2013-08-27 00:00,27,45.11,45.11,45.11,45.11,5
20140301|2013-08-27 00:30,27,45.1,45.1,45,45.03,90
20140301|2013-08-27 01:00,27,45.04,45.08,44.98,45.08,74
20140301|2013-08-27 01:30,27,45.11,45.11,45.11,45.11,2
20140301|2013-08-27 02:00,27,45.25,45.33,45.23,45.31,7
20140301|2013-08-27 02:30,27,45.36,45.43,45.36,45.42,4
20140301|2013-08-27 03:30,27,45.25,45.25,45.22,45.23,4
20140301|2013-08-27 04:00,27,45.15,45.15,45.1,45.11,6
20140301|2013-08-27 04:30,27,45.13,45.13,45.13,45.13,2
20140301|2013-08-27 05:00,27,45.09,45.09,44.93,44.96,20
20140301|2013-08-27 05:30,27,44.96,44.99,44.96,44.99,3
20140301|2013-08-27 06:00,27,44.96,45.13,44.96,45.13,15
20140301|2013-08-27 06:30,27,45.09,45.19,45.09,45.14,21
20140301|2013-08-27 07:00,27,45.19,45.34,45.19,45.34,20
20140301|2013-08-27 07:30,27,45.27,45.31,45.25,45.29,9
20140301|2013-08-27 08:30,27,45.24,45.48,45.24,45.4,514
20140301|2013-08-27 09:00,27,45.4,45.46,45.09,45.25,290
20140301|2013-08-27 09:30,27,45.26,45.26,45.01,45.19,170
20140301|2013-08-27 10:00,27,45.19,45.27,45.14,45.27,134
20140301|2013-08-27 10:30,27,45.3,45.3,45.14,45.21,108
20140301|2013-08-27 11:00,27,45.23,45.31,45.13,45.14,137
20140301|2013-08-27 11:30,27,45.16,45.19,45.04,45.07,147
20140301|2013-08-27 12:00,27,45.06,45.1,44.97,45.03,61
20140301|2013-08-27 12:30,27,44.98,44.98,44.84,44.84,168
20140301|2013-08-27 13:00,27,44.89,45.01,44.83,44.83,127
20140301|2013-08-27 19:00,28,44.9,45.05,44.88,45.05,13
20140301|2013-08-27 19:30,28,45.04,45.04,45.01,45.01,2
20140301|2013-08-27 20:00,28,45.04,45.11,45.04,45.06,6
20140301|2013-08-27 20:30,28,45.15,45.17,45.15,45.17,4
20140301|2013-08-27 21:30,28,44.96,44.96,44.96,44.96,1
20140301|2013-08-27 23:00,28,45.09,45.09,45.09,45.09,2
20140301|2013-08-27 23:30,28,45.1,45.1,45.1,45.1,2
20140301|2013-08-28 00:30,28,45.02,45.09,45.02,45.08,5
20140301|2013-08-28 01:00,28,45.08,45.1,45.08,45.1,3
20140301|2013-08-28 01:30,28,45.14,45.14,44.87,44.87,7
20140301|2013-08-28 02:00,28,44.87,44.99,44.8,44.99,27
20140301|2013-08-28 02:30,28,44.99,45.05,44.99,45.05,289
20140301|2013-08-28 03:00,28,45.03,45.04,45.03,45.04,5
20140301|2013-08-28 04:00,28,44.96,44.99,44.96,44.99,108
20140301|2013-08-28 04:30,28,45.02,45.03,44.94,44.97,111
20140301|2013-08-28 05:00,28,44.97,44.98,44.9,44.98,8
20140301|2013-08-28 05:30,28,45.04,45.05,45,45.05,10
20140301|2013-08-28 06:00,28,45.03,45.03,45.03,45.03,1
20140301|2013-08-28 06:30,28,44.96,44.96,44.92,44.92,3
20140301|2013-08-28 07:00,28,44.91,44.91,44.91,44.91,2
20140301|2013-08-28 07:30,28,44.94,44.94,44.88,44.88,3
20140301|2013-08-28 08:30,28,44.91,45.08,44.91,45,80
20140301|2013-08-28 09:00,28,45.02,45.08,44.89,45.03,62
20140301|2013-08-28 09:30,28,45.07,45.13,44.98,45.11,68
20140301|2013-08-28 10:00,28,45.11,45.13,45.06,45.11,153
20140301|2013-08-28 10:30,28,45.12,45.25,45.09,45.09,150
20140301|2013-08-28 11:00,28,45.11,45.13,44.94,44.95,168
20140301|2013-08-28 11:30,28,44.99,45,44.92,44.93,63
20140301|2013-08-28 12:00,28,44.93,45.08,44.93,45.07,186
20140301|2013-08-28 12:30,28,45.07,45.16,45.01,45.02,88
20140301|2013-08-28 13:00,28,45.01,45.21,44.96,45.17,131
20140301|2013-08-28 19:00,29,45.17,45.23,45.06,45.06,14
20140301|2013-08-28 20:00,29,45,45,45,45,5
20140301|2013-08-28 20:30,29,44.9,44.93,44.87,44.88,14
20140301|2013-08-28 21:30,29,44.98,44.98,44.82,44.82,20
20140301|2013-08-28 22:00,29,44.82,44.82,44.77,44.79,148
20140301|2013-08-29 00:30,29,44.77,44.77,44.61,44.61,268
20140301|2013-08-29 01:00,29,44.5,44.5,44.41,44.44,10
20140301|2013-08-29 01:30,29,44.48,44.49,44.48,44.48,44
20140301|2013-08-29 02:30,29,44.64,44.68,44.64,44.68,15
20140301|2013-08-29 03:30,29,44.83,44.83,44.83,44.83,2
20140301|2013-08-29 04:00,29,44.79,44.98,44.79,44.98,5
20140301|2013-08-29 05:00,29,44.89,44.94,44.89,44.94,4
20140301|2013-08-29 05:30,29,44.91,44.91,44.89,44.89,4
20140301|2013-08-29 06:00,29,44.94,44.94,44.94,44.94,1
20140301|2013-08-29 06:30,29,44.96,44.97,44.94,44.94,6
20140301|2013-08-29 07:00,29,44.88,44.88,44.88,44.88,2
20140301|2013-08-29 07:30,29,44.78,44.79,44.78,44.79,4
20140301|2013-08-29 08:30,29,44.69,44.76,44.67,44.72,85
20140301|2013-08-29 09:00,29,44.71,44.8,44.6,44.6,53
20140301|2013-08-29 09:30,29,44.64,44.64,44.53,44.55,30
20140301|2013-08-29 10:00,29,44.56,44.57,44.43,44.54,112
20140301|2013-08-29 10:30,29,44.52,44.58,44.47,44.5,37
20140301|2013-08-29 11:00,29,44.46,44.46,44.14,44.44,183
20140301|2013-08-29 11:30,29,44.45,44.53,44.44,44.44,51
20140301|2013-08-29 12:00,29,44.4,44.43,44.33,44.35,44
20140301|2013-08-29 12:30,29,44.39,44.52,44.23,44.33,86
20140301|2013-08-29 13:00,29,44.29,44.66,44.25,44.49,120
20140301|2013-08-29 19:00,30,44.58,44.67,44.58,44.62,20
20140301|2013-08-29 19:30,30,44.62,44.62,44.62,44.62,1
20140301|2013-08-29 20:00,30,44.53,44.53,44.26,44.3,26
20140301|2013-08-29 20:30,30,44.3,44.3,44.1,44.19,352
20140301|2013-08-29 21:00,30,44.17,44.22,44.12,44.19,45
20140301|2013-08-30 00:00,30,44.22,44.22,44.22,44.22,2
20140301|2013-08-30 00:30,30,44.15,44.15,44.15,44.15,10
20140301|2013-08-30 01:00,30,44.2,44.2,44.2,44.2,9
20140301|2013-08-30 01:30,30,44.2,44.2,44.2,44.2,1
20140301|2013-08-30 04:30,30,44.29,44.39,44.29,44.39,4
20140301|2013-08-30 05:00,30,44.39,44.42,44.39,44.42,4
20140301|2013-08-30 05:30,30,44.39,44.39,44.34,44.34,18
20140301|2013-08-30 07:00,30,44.28,44.28,44.28,44.28,2
20140301|2013-08-30 08:30,30,44.27,44.33,44.21,44.32,100
20140301|2013-08-30 09:00,30,44.33,44.33,44.29,44.3,134
20140301|2013-08-30 09:30,30,44.39,44.39,44.21,44.26,39
20140301|2013-08-30 10:00,30,44.22,44.27,44.18,44.19,37
20140301|2013-08-30 10:30,30,44.19,44.2,44.01,44.08,137
20140301|2013-08-30 11:00,30,44.08,44.25,44.08,44.24,165
20140301|2013-08-30 11:30,30,44.25,44.4,44.23,44.31,42
20140301|2013-08-30 12:00,30,44.31,44.48,44.31,44.48,110
20140301|2013-08-30 12:30,30,44.51,44.54,44.43,44.53,60
20140301|2013-08-30 13:00,30,44.56,44.74,44.56,44.61,150
20140301|2013-09-02 19:00,3,45.3,45.45,45.3,45.34,33
20140301|2013-09-02 19:30,3,45.25,45.27,45.25,45.27,13
20140301|2013-09-02 20:00,3,45.1,45.1,45,45.02,24
20140301|2013-09-02 20:30,3,44.74,44.88,44.7,44.88,5
20140301|2013-09-02 21:30,3,45.04,45.04,44.94,44.94,8
20140301|2013-09-03 02:30,3,44.91,44.98,44.91,44.92,11
20140301|2013-09-03 03:00,3,44.93,44.93,44.93,44.93,2
20140301|2013-09-03 03:30,3,44.91,44.99,44.89,44.99,12
20140301|2013-09-03 04:00,3,45.01,45.01,45,45.01,30
20140301|2013-09-03 04:30,3,45.02,45.02,45.01,45.01,2
20140301|2013-09-03 05:00,3,45.01,45.01,45.01,45.01,4
20140301|2013-09-03 05:30,3,44.98,45.08,44.97,45.08,11
20140301|2013-09-03 06:00,3,45.04,45.04,45.04,45.04,1
20140301|2013-09-03 07:00,3,45.02,45.03,44.99,45.03,26
20140301|2013-09-03 07:30,3,45.01,45.01,44.96,44.99,4
20140301|2013-09-03 08:30,3,45.01,45.05,44.77,44.9,212
20140301|2013-09-03 09:00,3,44.89,44.94,44.8,44.89,87
20140301|2013-09-03 09:30,3,44.85,44.86,44.7,44.8,159
20140301|2013-09-03 10:00,3,44.78,44.82,44.75,44.8,56
20140301|2013-09-03 10:30,3,44.79,44.81,44.75,44.75,100
20140301|2013-09-03 11:00,3,44.74,44.77,44.62,44.64,100
20140301|2013-09-03 11:30,3,44.64,44.68,44.54,44.63,69
20140301|2013-09-03 12:00,3,44.64,44.64,44.42,44.44,195
20140301|2013-09-03 12:30,3,44.43,44.55,44.34,44.55,288
20140301|2013-09-03 13:00,3,44.55,44.61,44.16,44.5,426
20140301|2013-09-03 19:00,4,44.6,44.6,44.25,44.39,98
20140301|2013-09-03 19:30,4,44.28,44.34,44.27,44.29,35
20140301|2013-09-03 20:00,4,44.22,44.31,44.05,44.06,35
20140301|2013-09-03 20:30,4,44.13,44.18,44.13,44.18,4
20140301|2013-09-03 21:30,4,44.16,44.16,44.12,44.12,3
20140301|2013-09-03 22:00,4,44.18,44.28,44.18,44.28,4
20140301|2013-09-03 22:30,4,44.31,44.31,44.31,44.31,1
20140301|2013-09-04 00:00,4,44.29,44.29,44.28,44.28,2
20140301|2013-09-04 00:30,4,44.23,44.23,44.23,44.23,1
20140301|2013-09-04 01:00,4,44.21,44.26,44.21,44.26,3
20140301|2013-09-04 02:30,4,44.08,44.33,44.05,44.33,24
20140301|2013-09-04 03:00,4,44.31,44.35,44.25,44.25,4
20140301|2013-09-04 03:30,4,44.28,44.28,44.28,44.28,1
20140301|2013-09-04 05:00,4,44.27,44.27,44.27,44.27,2
20140301|2013-09-04 05:30,4,44.29,44.29,44.29,44.29,1
20140301|2013-09-04 06:00,4,44.32,44.4,44.32,44.4,7
20140301|2013-09-04 07:30,4,44.48,44.48,44.45,44.45,2
20140301|2013-09-04 08:30,4,44.4,44.48,44,44.05,250
20140301|2013-09-04 09:00,4,44.06,44.36,44.03,44.36,164
20140301|2013-09-04 09:30,4,44.33,44.44,44.33,44.39,154
20140301|2013-09-04 10:00,4,44.31,44.32,44.12,44.2,145
20140301|2013-09-04 10:30,4,44.2,44.25,44.13,44.25,57
20140301|2013-09-04 11:00,4,44.17,44.34,44.17,44.32,99
20140301|2013-09-04 11:30,4,44.34,44.35,44.27,44.31,241
20140301|2013-09-04 12:00,4,44.34,44.34,44.23,44.24,34
20140301|2013-09-04 12:30,4,44.28,44.28,44.12,44.15,54
20140301|2013-09-04 13:00,4,44.17,44.39,44.17,44.39,241
20140301|2013-09-04 19:00,5,44.48,44.49,44.39,44.41,29
20140301|2013-09-04 19:30,5,44.4,44.43,44.39,44.39,42
20140301|2013-09-04 20:00,5,44.39,44.43,44.39,44.42,51
20140301|2013-09-04 20:30,5,44.37,44.37,44.36,44.36,2
20140301|2013-09-04 21:00,5,44.34,44.34,44.13,44.14,5
20140301|2013-09-04 22:30,5,44.29,44.29,44.28,44.28,2
20140301|2013-09-04 23:30,5,44.13,44.13,44.13,44.13,1
20140301|2013-09-05 04:00,5,44.16,44.16,44.1,44.1,23
20140301|2013-09-05 04:30,5,44.12,44.18,44.12,44.18,3
20140301|2013-09-05 05:00,5,44.23,44.28,44.23,44.28,11
20140301|2013-09-05 05:30,5,44.3,44.3,44.21,44.28,7
20140301|2013-09-05 06:00,5,44.25,44.28,44.21,44.21,7
20140301|2013-09-05 06:30,5,44.18,44.18,44.17,44.17,3
20140301|2013-09-05 07:00,5,44.19,44.2,44.12,44.12,24
20140301|2013-09-05 07:30,5,44.16,44.16,44.07,44.1,21
20140301|2013-09-05 08:30,5,44,44.2,43.93,43.95,248
20140301|2013-09-05 09:00,5,43.94,43.99,43.89,43.91,119
20140301|2013-09-05 09:30,5,43.87,43.95,43.82,43.82,100
20140301|2013-09-05 10:00,5,43.81,43.9,43.8,43.87,123
20140301|2013-09-05 10:30,5,43.9,44.14,43.87,43.99,162
20140301|2013-09-05 11:00,5,44.05,44.26,44.05,44.19,115
20140301|2013-09-05 11:30,5,44.19,44.28,44.04,44.04,163
20140301|2013-09-05 12:00,5,43.99,44.08,43.96,44.01,80
20140301|2013-09-05 12:30,5,44.04,44.12,43.91,43.95,144
20140301|2013-09-05 13:00,5,43.96,44,43.9,43.96,106
20140301|2013-09-05 19:00,6,44,44.05,43.95,44,101
20140301|2013-09-05 19:30,6,44.01,44.05,44,44.05,21
20140301|2013-09-05 20:00,6,44.09,44.09,44.08,44.08,5
20140301|2013-09-05 21:00,6,44.08,44.08,44.05,44.05,4
20140301|2013-09-05 21:30,6,44.11,44.11,44.11,44.11,1
20140301|2013-09-05 22:00,6,44.19,44.31,44.19,44.31,3
20140301|2013-09-05 23:30,6,44.29,44.29,44.26,44.27,42
20140301|2013-09-06 00:30,6,44.29,44.39,44.29,44.37,131
20140301|2013-09-06 01:00,6,44.37,44.44,44.35,44.44,27
20140301|2013-09-06 01:30,6,44.46,44.58,44.44,44.58,80
20140301|2013-09-06 02:00,6,44.58,44.58,44.51,44.51,20
20140301|2013-09-06 02:30,6,44.33,44.37,44.33,44.37,2
20140301|2013-09-06 03:00,6,44.39,44.4,44.39,44.4,4
20140301|2013-09-06 03:30,6,44.38,44.38,44.38,44.38,1
20140301|2013-09-06 04:30,6,44.52,44.52,44.52,44.52,1
20140301|2013-09-06 05:00,6,44.52,44.52,44.52,44.52,2
20140301|2013-09-06 05:30,6,44.5,44.51,44.5,44.51,9
20140301|2013-09-06 06:30,6,44.44,44.44,44.44,44.44,2
20140301|2013-09-06 07:00,6,44.48,44.48,44.43,44.43,7
20140301|2013-09-06 07:30,6,44.42,44.49,44.41,44.41,16
20140301|2013-09-06 08:30,6,44.51,44.51,44.25,44.32,100
20140301|2013-09-06 09:00,6,44.34,44.45,44.34,44.42,51
20140301|2013-09-06 09:30,6,44.43,44.45,44.35,44.44,91
20140301|2013-09-06 10:00,6,44.4,44.46,44.3,44.37,157
20140301|2013-09-06 10:30,6,44.38,44.92,44.32,44.84,240
20140301|2013-09-06 11:00,6,44.82,44.82,44.57,44.64,155
20140301|2013-09-06 11:30,6,44.68,44.68,44.53,44.64,64
20140301|2013-09-06 12:00,6,44.66,44.7,44.53,44.59,58
20140301|2013-09-06 12:30,6,44.61,44.61,44.35,44.4,46
20140301|2013-09-06 13:00,6,44.37,44.39,44.16,44.19,81
20140301|2013-09-08 19:00,9,44.51,44.51,44.24,44.36,13
20140301|2013-09-08 19:30,9,44.36,44.36,44.29,44.3,91
20140301|2013-09-08 20:00,9,44.31,44.35,44.31,44.35,2
20140301|2013-09-08 20:30,9,44.56,44.57,44.56,44.57,4
20140301|2013-09-08 21:00,9,44.58,44.59,44.58,44.59,18
20140301|2013-09-08 21:30,9,44.55,44.63,44.55,44.61,37
20140301|2013-09-09 00:00,9,44.45,44.45,44.45,44.45,2
20140301|2013-09-09 07:30,9,44.25,44.25,44.25,44.25,3
20140301|2013-09-09 08:30,9,44.26,44.49,44.24,44.49,26
20140301|2013-09-09 09:00,9,44.48,44.48,44.38,44.45,119
20140301|2013-09-09 09:30,9,44.46,44.47,43.92,43.98,356
20140301|2013-09-09 10:00,9,43.98,44.03,43.96,43.98,78
20140301|2013-09-09 10:30,9,43.95,43.97,43.95,43.95,8
20140301|2013-09-09 11:00,9,43.89,43.91,43.78,43.79,54
20140301|2013-09-09 11:30,9,43.82,43.85,43.73,43.77,31
20140301|2013-09-09 12:00,9,43.7,43.77,43.67,43.77,115
20140301|2013-09-09 12:30,9,43.77,43.92,43.75,43.9,51
20140301|2013-09-09 13:00,9,43.84,43.9,43.61,43.64,168
20140301|2013-09-09 19:00,10,43.56,43.57,43.51,43.57,56
20140301|2013-09-09 20:00,10,43.75,43.8,43.75,43.8,39
20140301|2013-09-09 20:30,10,43.94,43.94,43.94,43.94,2
20140301|2013-09-09 21:30,10,43.89,43.89,43.89,43.89,4
20140301|2013-09-09 22:00,10,43.76,43.76,43.76,43.76,1
20140301|2013-09-09 23:30,10,43.8,43.86,43.8,43.86,4
20140301|2013-09-10 00:30,10,43.82,43.82,43.82,43.82,2
20140301|2013-09-10 01:00,10,43.84,43.84,43.78,43.78,36
20140301|2013-09-10 02:30,10,43.67,43.69,43.67,43.69,18
20140301|2013-09-10 05:00,10,43.62,43.62,43.61,43.61,3
20140301|2013-09-10 05:30,10,43.62,43.62,43.58,43.58,4
20140301|2013-09-10 06:00,10,43.6,43.6,43.6,43.6,3
20140301|2013-09-10 06:30,10,43.5,43.5,43.5,43.5,38
20140301|2013-09-10 07:00,10,43.48,43.49,43.48,43.48,3
20140301|2013-09-10 07:30,10,43.45,43.49,43.45,43.49,3
20140301|2013-09-10 08:30,10,43.58,43.7,43.47,43.51,230
20140301|2013-09-10 09:00,10,43.54,43.56,43.48,43.5,133
20140301|2013-09-10 09:30,10,43.5,43.58,43.48,43.5,108
20140301|2013-09-10 10:00,10,43.51,43.51,43.4,43.45,52
20140301|2013-09-10 10:30,10,43.39,43.43,43.35,43.43,22
20140301|2013-09-10 11:00,10,43.39,43.45,43.33,43.33,64
20140301|2013-09-10 11:30,10,43.33,43.41,43.33,43.41,60
20140301|2013-09-10 12:00,10,43.35,43.41,43.35,43.37,19
20140301|2013-09-10 12:30,10,43.37,43.44,43.35,43.44,35
20140301|2013-09-10 13:00,10,43.43,43.65,43.4,43.63,162
20140301|2013-09-10 19:00,11,43.6,43.6,43.52,43.55,11
20140301|2013-09-10 19:30,11,43.55,43.55,43.55,43.55,1
20140301|2013-09-10 20:00,11,43.64,43.64,43.59,43.59,2
20140301|2013-09-10 20:30,11,43.74,43.74,43.74,43.74,2
20140301|2013-09-10 21:30,11,43.73,43.73,43.73,43.73,3
20140301|2013-09-10 22:00,11,43.56,43.56,43.54,43.54,20
20140301|2013-09-10 22:30,11,43.57,43.58,43.57,43.58,2
20140301|2013-09-10 23:00,11,43.59,43.59,43.59,43.59,1
20140301|2013-09-11 00:30,11,43.67,43.71,43.67,43.71,2
20140301|2013-09-11 04:00,11,43.56,43.56,43.56,43.56,1
20140301|2013-09-11 04:30,11,43.56,43.56,43.56,43.56,1
20140301|2013-09-11 07:00,11,43.59,43.59,43.59,43.59,3
20140301|2013-09-11 07:30,11,43.59,43.59,43.59,43.59,3
20140301|2013-09-11 08:30,11,43.64,43.64,43.52,43.59,64
20140301|2013-09-11 09:00,11,43.59,43.66,43.59,43.64,35
20140301|2013-09-11 09:30,11,43.62,43.82,43.6,43.82,100
20140301|2013-09-11 10:00,11,43.83,43.83,43.78,43.78,6
20140301|2013-09-11 10:30,11,43.76,43.76,43.65,43.7,38
20140301|2013-09-11 11:00,11,43.76,43.76,43.68,43.68,39
20140301|2013-09-11 11:30,11,43.67,43.73,43.62,43.62,37
20140301|2013-09-11 12:00,11,43.42,43.47,43.39,43.39,7
20140301|2013-09-11 12:30,11,43.39,43.56,43.39,43.42,103
20140301|2013-09-11 13:00,11,43.43,43.5,43.4,43.43,130
20140301|2013-09-11 19:00,12,43.53,43.54,43.51,43.54,54
20140301|2013-09-11 19:30,12,43.55,43.64,43.55,43.64,4
20140301|2013-09-11 20:00,12,43.63,43.63,43.63,43.63,2
20140301|2013-09-12 03:00,12,43.51,43.55,43.51,43.52,4
20140301|2013-09-12 04:00,12,43.54,43.54,43.54,43.54,2
20140301|2013-09-12 04:30,12,43.54,43.58,43.54,43.58,5
20140301|2013-09-12 05:00,12,43.52,43.56,43.51,43.56,34
20140301|2013-09-12 05:30,12,43.55,43.55,43.52,43.55,9
20140301|2013-09-12 07:00,12,43.56,43.59,43.56,43.59,3
20140301|2013-09-12 08:30,12,43.56,43.56,43.38,43.38,109
20140301|2013-09-12 09:00,12,43.42,43.44,43.41,43.43,31
20140301|2013-09-12 09:30,12,43.5,43.5,43.37,43.42,26
20140301|2013-09-12 10:00,12,43.44,43.5,43.37,43.38,73
20140301|2013-09-12 10:30,12,43.37,43.47,43.27,43.46,125
20140301|2013-09-12 11:00,12,43.5,43.69,43.17,43.28,542
20140301|2013-09-12 11:30,12,43.19,43.29,43.07,43.19,411
20140301|2013-09-12 12:00,12,43.16,43.64,43.16,43.6,131
20140301|2013-09-12 12:30,12,43.58,43.65,43.33,43.42,242
20140301|2013-09-12 13:00,12,43.42,43.59,43.35,43.56,392
20140301|2013-09-12 19:00,13,43.53,43.64,43.51,43.64,47
20140301|2013-09-12 19:30,13,43.6,43.74,43.6,43.74,76
20140301|2013-09-12 20:00,13,43.75,43.75,43.68,43.7,20
20140301|2013-09-12 20:30,13,43.7,43.71,43.55,43.55,60
20140301|2013-09-12 21:00,13,43.57,43.57,43.56,43.56,3
20140301|2013-09-12 22:00,13,43.54,43.61,43.54,43.61,3
20140301|2013-09-12 23:00,13,43.57,43.57,43.57,43.57,3
20140301|2013-09-13 00:30,13,43.52,43.52,43.5,43.5,52
20140301|2013-09-13 01:30,13,43.53,43.54,43.52,43.52,4
20140301|2013-09-13 02:00,13,43.53,43.53,43.52,43.53,4
20140301|2013-09-13 02:30,13,43.53,43.53,43.52,43.52,2
20140301|2013-09-13 03:00,13,43.34,43.35,43.32,43.35,12
20140301|2013-09-13 04:00,13,43.37,43.4,43.37,43.4,3
20140301|2013-09-13 04:30,13,43.36,43.36,43.3,43.33,12
20140301|2013-09-13 05:00,13,43.35,43.41,43.35,43.41,2
20140301|2013-09-13 05:30,13,43.4,43.4,43.39,43.39,5
20140301|2013-09-13 06:00,13,43.37,43.41,43.37,43.4,6
20140301|2013-09-13 06:30,13,43.38,43.39,43.32,43.32,15
20140301|2013-09-13 07:00,13,43.36,43.4,43.36,43.4,26
20140301|2013-09-13 07:30,13,43.4,43.43,43.39,43.41,12
20140301|2013-09-13 08:30,13,43.42,43.43,43.26,43.35,137
20140301|2013-09-13 09:00,13,43.36,43.42,43.35,43.41,264
20140301|2013-09-13 09:30,13,43.41,43.41,43.08,43.08,167
20140301|2013-09-13 10:00,13,43.06,43.13,42.94,43.11,101
20140301|2013-09-13 10:30,13,43.1,43.11,42.95,43.03,98
20140301|2013-09-13 11:00,13,43.03,43.13,42.92,43.1,67
20140301|2013-09-13 11:30,13,43.09,43.09,42.97,43.05,88
20140301|2013-09-13 12:00,13,43.06,43.08,42.98,42.99,74
20140301|2013-09-13 12:30,13,42.98,43.05,42.93,43.04,142
20140301|2013-09-13 13:00,13,43.04,43.25,43,43.03,166
20140301|2013-09-15 19:00,16,42.8,42.81,42.7,42.7,23
20140301|2013-09-15 19:30,16,42.73,42.77,42.73,42.74,11
20140301|2013-09-15 20:00,16,42.83,42.83,42.83,42.83,2
20140301|2013-09-15 20:30,16,42.8,42.8,42.79,42.8,14
20140301|2013-09-15 21:00,16,42.88,42.88,42.87,42.87,2
20140301|2013-09-15 22:00,16,42.86,42.87,42.86,42.87,3
20140301|2013-09-16 01:00,16,42.75,42.75,42.75,42.75,2
20140301|2013-09-16 02:00,16,42.65,42.72,42.65,42.72,17
20140301|2013-09-16 03:30,16,42.7,42.78,42.7,42.78,3
20140301|2013-09-16 04:00,16,42.71,42.71,42.71,42.71,1
20140301|2013-09-16 04:30,16,42.84,42.84,42.84,42.84,1
20140301|2013-09-16 05:00,16,42.9,42.9,42.9,42.9,1
20140301|2013-09-16 05:30,16,42.91,42.97,42.91,42.97,3
20140301|2013-09-16 06:00,16,42.98,42.98,42.98,42.98,1
20140301|2013-09-16 06:30,16,42.94,42.94,42.92,42.93,4
20140301|2013-09-16 07:00,16,42.95,42.95,42.94,42.95,7
20140301|2013-09-16 07:30,16,42.94,42.94,42.94,42.94,1
20140301|2013-09-16 08:30,16,42.84,43.07,42.84,42.85,104
20140301|2013-09-16 09:00,16,42.85,42.99,42.85,42.91,49
20140301|2013-09-16 09:30,16,42.91,43.01,42.78,42.78,137
20140301|2013-09-16 10:00,16,42.73,42.8,42.71,42.73,40
20140301|2013-09-16 10:30,16,42.72,42.78,42.7,42.75,29
20140301|2013-09-16 11:00,16,42.74,43.02,42.74,43.02,83
20140301|2013-09-16 11:30,16,43.05,43.19,43.04,43.09,267
20140301|2013-09-16 12:00,16,43.09,43.1,42.87,42.93,281
20140301|2013-09-16 12:30,16,42.93,42.96,42.86,42.93,229
20140301|2013-09-16 13:00,16,42.93,42.97,42.84,42.86,160
20140301|2013-09-16 19:00,17,42.9,42.91,42.83,42.83,16
20140301|2013-09-16 19:30,17,42.86,42.87,42.86,42.87,16
20140301|2013-09-16 20:00,17,42.74,42.75,42.74,42.74,5
20140301|2013-09-16 21:00,17,42.79,42.79,42.78,42.78,2
20140301|2013-09-16 21:30,17,42.76,42.76,42.76,42.76,2
20140301|2013-09-16 22:00,17,42.66,42.67,42.66,42.66,118
20140301|2013-09-16 22:30,17,42.69,42.7,42.66,42.66,18
20140301|2013-09-17 01:30,17,42.79,42.79,42.79,42.79,1
20140301|2013-09-17 03:00,17,42.91,42.91,42.87,42.87,2
20140301|2013-09-17 03:30,17,42.9,42.9,42.89,42.89,2
20140301|2013-09-17 05:00,17,42.76,42.84,42.73,42.83,18
20140301|2013-09-17 05:30,17,42.96,42.97,42.96,42.97,2
20140301|2013-09-17 06:00,17,43.03,43.03,43.03,43.03,2
20140301|2013-09-17 06:30,17,43.08,43.11,43.08,43.09,5
20140301|2013-09-17 07:00,17,43.08,43.08,43.06,43.06,3
20140301|2013-09-17 07:30,17,43.09,43.09,43.09,43.09,1
20140301|2013-09-17 08:30,17,43.15,43.16,42.68,42.76,195
20140301|2013-09-17 09:00,17,42.77,42.9,42.71,42.79,127
20140301|2013-09-17 09:30,17,42.79,42.8,42.58,42.6,250
20140301|2013-09-17 10:00,17,42.59,42.79,42.58,42.78,181
20140301|2013-09-17 10:30,17,42.78,42.8,42.63,42.75,79
20140301|2013-09-17 11:00,17,42.75,42.85,42.63,42.64,145
20140301|2013-09-17 11:30,17,42.68,42.74,42.61,42.71,85
20140301|2013-09-17 12:00,17,42.76,42.83,42.74,42.74,39
20140301|2013-09-17 12:30,17,42.78,42.83,42.71,42.77,52
20140301|2013-09-17 13:00,17,42.77,42.84,42.69,42.73,113
20140301|2013-09-17 19:00,18,42.76,42.76,42.67,42.67,7
20140301|2013-09-17 19:30,18,42.65,42.65,42.65,42.65,18
20140301|2013-09-17 20:00,18,42.65,42.71,42.65,42.65,54
20140301|2013-09-17 20:30,18,42.64,42.68,42.64,42.68,3
20140301|2013-09-17 21:00,18,42.64,42.67,42.64,42.67,5
20140301|2013-09-17 21:30,18,42.63,42.63,42.62,42.62,2
20140301|2013-09-18 00:30,18,42.6,42.6,42.6,42.6,3
20140301|2013-09-18 01:00,18,42.69,42.69,42.69,42.69,2
20140301|2013-09-18 02:00,18,42.63,42.67,42.63,42.66,7
20140301|2013-09-18 02:30,18,42.66,42.66,42.64,42.64,8
20140301|2013-09-18 04:00,18,42.7,42.7,42.67,42.68,7
20140301|2013-09-18 04:30,18,42.63,42.63,42.6,42.6,3
20140301|2013-09-18 06:00,18,42.62,42.67,42.62,42.67,8
20140301|2013-09-18 06:30,18,42.66,42.68,42.65,42.68,5
20140301|2013-09-18 07:00,18,42.67,42.68,42.63,42.68,4
20140301|2013-09-18 08:30,18,42.59,42.83,42.59,42.79,151
20140301|2013-09-18 09:00,18,42.84,42.84,42.76,42.76,23
20140301|2013-09-18 09:30,18,42.76,42.93,42.76,42.87,137
20140301|2013-09-18 10:00,18,42.86,42.89,42.75,42.82,83
20140301|2013-09-18 10:30,18,42.79,42.91,42.79,42.88,23
20140301|2013-09-18 11:00,18,42.88,42.91,42.87,42.88,23
20140301|2013-09-18 11:30,18,43.01,43.02,42.95,42.95,130
20140301|2013-09-18 12:00,18,42.96,43.02,42.9,43.01,136
20140301|2013-09-18 12:30,18,43.01,43.19,43.01,43.16,24
20140301|2013-09-18 13:00,18,43.16,43.31,43.11,43.31,79
20140301|2013-09-18 19:00,19,43.45,43.5,43.43,43.5,10
20140301|2013-09-18 20:30,19,43.46,43.46,43.46,43.46,1
20140301|2013-09-18 21:30,19,43.6,43.6,43.6,43.6,1
20140301|2013-09-18 23:30,19,43.5,43.5,43.5,43.5,20
20140301|2013-09-19 02:00,19,43.43,43.43,43.43,43.43,2
20140301|2013-09-19 02:30,19,43.37,43.37,43.37,43.37,4
20140301|2013-09-19 03:00,19,43.45,43.47,43.45,43.45,19
20140301|2013-09-19 03:30,19,43.46,43.46,43.46,43.46,1
20140301|2013-09-19 04:00,19,43.46,43.46,43.45,43.45,7
20140301|2013-09-19 05:00,19,43.43,43.46,43.41,43.43,23
20140301|2013-09-19 06:30,19,43.41,43.41,43.31,43.34,43
20140301|2013-09-19 07:00,19,43.34,43.5,43.34,43.5,18
20140301|2013-09-19 08:30,19,43.58,43.64,43.31,43.35,159
20140301|2013-09-19 09:00,19,43.35,43.45,43.31,43.37,116
20140301|2013-09-19 09:30,19,43.39,43.51,43.36,43.48,134
20140301|2013-09-19 10:00,19,43.5,43.51,43.43,43.45,22
20140301|2013-09-19 10:30,19,43.48,43.48,43.18,43.19,120
20140301|2013-09-19 11:00,19,43.2,43.2,42.99,43.1,75
20140301|2013-09-19 11:30,19,43.11,43.18,43.02,43.05,102
20140301|2013-09-19 12:00,19,43.02,43.16,43,43.1,73
20140301|2013-09-19 12:30,19,43.13,43.24,43.11,43.24,70
20140301|2013-09-19 13:00,19,43.27,43.53,43.25,43.51,190
20140301|2013-09-19 19:00,20,43.63,43.63,43.3,43.3,22
20140301|2013-09-19 19:30,20,43.28,43.32,43.28,43.32,3
20140301|2013-09-19 20:30,20,43.26,43.26,43.26,43.26,1
20140301|2013-09-20 00:30,20,43.29,43.29,43.29,43.29,5
20140301|2013-09-20 02:00,20,43.24,43.24,43.24,43.24,1
20140301|2013-09-20 02:30,20,43.2,43.2,43.17,43.2,7
20140301|2013-09-20 04:00,20,43.18,43.18,43.18,43.18,1
20140301|2013-09-20 04:30,20,43.05,43.07,43.05,43.07,3
20140301|2013-09-20 05:00,20,43.1,43.1,43.1,43.1,25
20140301|2013-09-20 05:30,20,43.2,43.22,43.2,43.22,21
20140301|2013-09-20 06:00,20,43.24,43.24,43.18,43.18,5
20140301|2013-09-20 06:30,20,43.15,43.15,43.09,43.09,7
20140301|2013-09-20 07:00,20,43.07,43.14,43.06,43.12,26
20140301|2013-09-20 07:30,20,43.14,43.17,43.12,43.16,10
20140301|2013-09-20 08:30,20,43.16,43.25,43.03,43.16,366
20140301|2013-09-20 09:00,20,43.18,43.21,43.05,43.07,55
20140301|2013-09-20 09:30,20,43.07,43.12,43.03,43.04,72
20140301|2013-09-20 10:00,20,43.08,43.12,43,43.03,101
20140301|2013-09-20 10:30,20,43.02,43.08,43.01,43.05,65
20140301|2013-09-20 11:00,20,43.07,43.11,43.03,43.03,33
20140301|2013-09-20 11:30,20,43.02,43.02,42.86,42.96,107
20140301|2013-09-20 12:00,20,42.96,42.96,42.88,42.89,22
20140301|2013-09-20 12:30,20,42.88,42.9,42.76,42.87,107
20140301|2013-09-20 13:00,20,42.89,42.98,42.8,42.98,116
20140301|2013-09-22 19:00,23,42.83,42.83,42.73,42.73,25
20140301|2013-09-22 19:30,23,42.68,42.71,42.68,42.69,11
20140301|2013-09-22 20:00,23,42.68,42.75,42.53,42.58,209
20140301|2013-09-22 20:30,23,42.56,42.61,42.5,42.61,13
20140301|2013-09-22 21:00,23,42.61,42.61,42.56,42.57,38
20140301|2013-09-22 21:30,23,42.57,42.57,42.55,42.55,2
20140301|2013-09-22 22:00,23,42.54,42.6,42.53,42.6,7
20140301|2013-09-23 01:30,23,42.53,42.59,42.52,42.59,6
20140301|2013-09-23 03:00,23,42.76,42.87,42.76,42.87,4
20140301|2013-09-23 04:00,23,42.71,42.71,42.71,42.71,1
20140301|2013-09-23 04:30,23,42.78,42.8,42.78,42.79,7
20140301|2013-09-23 06:30,23,42.74,42.74,42.68,42.68,23
20140301|2013-09-23 07:00,23,42.66,42.66,42.62,42.62,9
20140301|2013-09-23 07:30,23,42.62,42.62,42.58,42.58,17
20140301|2013-09-23 08:30,23,42.68,42.85,42.6,42.81,112
20140301|2013-09-23 09:00,23,42.8,42.86,42.66,42.69,64
20140301|2013-09-23 09:30,23,42.75,42.87,42.73,42.76,136
20140301|2013-09-23 10:00,23,42.76,42.76,42.59,42.59,107
20140301|2013-09-23 10:30,23,42.6,42.7,42.59,42.62,59
20140301|2013-09-23 11:00,23,42.68,42.73,42.65,42.65,67
20140301|2013-09-23 11:30,23,42.68,42.72,42.6,42.67,92
20140301|2013-09-23 12:00,23,42.67,42.79,42.66,42.79,57
20140301|2013-09-23 12:30,23,42.77,42.78,42.68,42.69,32
20140301|2013-09-23 13:00,23,42.71,42.82,42.68,42.79,163
20140301|2013-09-23 19:00,24,42.82,42.82,42.8,42.8,7
20140301|2013-09-23 19:30,24,42.79,42.81,42.79,42.81,2
20140301|2013-09-23 20:00,24,42.81,43.05,42.81,43.01,34
20140301|2013-09-23 20:30,24,42.93,42.93,42.87,42.88,11
20140301|2013-09-23 21:00,24,42.95,42.95,42.95,42.95,1
20140301|2013-09-23 22:00,24,42.95,42.95,42.95,42.95,5
20140301|2013-09-23 22:30,24,42.96,42.96,42.96,42.96,2
20140301|2013-09-24 01:00,24,42.94,42.94,42.92,42.92,26
20140301|2013-09-24 01:30,24,42.94,43,42.91,43,10
20140301|2013-09-24 02:00,24,43.03,43.04,43.03,43.03,5
20140301|2013-09-24 02:30,24,42.96,42.97,42.92,42.92,3
20140301|2013-09-24 03:00,24,42.91,42.91,42.88,42.88,3
20140301|2013-09-24 03:30,24,42.86,42.92,42.85,42.92,10
20140301|2013-09-24 04:30,24,42.86,42.87,42.86,42.86,10
20140301|2013-09-24 05:00,24,42.81,42.81,42.79,42.79,2
20140301|2013-09-24 06:30,24,42.83,42.83,42.83,42.83,1
20140301|2013-09-24 07:00,24,42.81,42.81,42.77,42.77,21
20140301|2013-09-24 07:30,24,42.79,42.79,42.79,42.79,1
20140301|2013-09-24 08:30,24,42.79,42.79,42.63,42.63,97
20140301|2013-09-24 09:00,24,42.65,42.7,42.65,42.7,217
20140301|2013-09-24 09:30,24,42.72,42.72,42.67,42.71,341
20140301|2013-09-24 10:00,24,42.7,42.81,42.67,42.72,135
20140301|2013-09-24 10:30,24,42.75,42.79,42.68,42.76,336
20140301|2013-09-24 11:00,24,42.77,42.88,42.76,42.8,34
20140301|2013-09-24 11:30,24,42.82,42.83,42.71,42.71,55
20140301|2013-09-24 12:00,24,42.71,42.76,42.68,42.68,79
20140301|2013-09-24 12:30,24,42.69,42.7,42.68,42.68,19
20140301|2013-09-24 13:00,24,42.7,42.71,42.66,42.66,149
20140301|2013-09-24 19:00,25,42.69,42.69,42.69,42.69,8
20140301|2013-09-24 21:00,25,42.8,42.8,42.79,42.8,6
20140301|2013-09-25 03:00,25,42.77,42.78,42.77,42.78,4
20140301|2013-09-25 03:30,25,42.78,42.82,42.78,42.82,5
20140301|2013-09-25 04:30,25,42.77,42.82,42.77,42.82,3
20140301|2013-09-25 05:00,25,42.8,42.8,42.7,42.71,48
20140301|2013-09-25 06:00,25,42.82,42.82,42.82,42.82,10
20140301|2013-09-25 06:30,25,42.78,42.78,42.73,42.75,12
20140301|2013-09-25 07:00,25,42.73,42.8,42.73,42.76,26
20140301|2013-09-25 07:30,25,42.73,42.73,42.69,42.69,8
20140301|2013-09-25 08:30,25,42.69,42.71,42.5,42.5,206
20140301|2013-09-25 09:00,25,42.5,42.59,42.5,42.58,71
20140301|2013-09-25 09:30,25,42.58,42.6,42.53,42.53,28
20140301|2013-09-25 10:00,25,42.53,42.66,42.51,42.66,70
20140301|2013-09-25 10:30,25,42.64,42.69,42.58,42.69,86
20140301|2013-09-25 11:00,25,42.68,42.88,42.67,42.88,98
20140301|2013-09-25 11:30,25,42.87,42.94,42.77,42.77,96
20140301|2013-09-25 12:00,25,42.71,42.72,42.68,42.71,20
20140301|2013-09-25 12:30,25,42.72,42.81,42.7,42.76,92
20140301|2013-09-25 13:00,25,42.74,42.83,42.6,42.66,129
20140301|2013-09-25 19:00,26,42.67,42.67,42.6,42.6,15
20140301|2013-09-25 20:00,26,42.6,42.61,42.57,42.57,11
20140301|2013-09-25 20:30,26,42.56,42.56,42.56,42.56,17
20140301|2013-09-25 22:00,26,42.51,42.51,42.47,42.47,30
20140301|2013-09-25 23:00,26,42.47,42.47,42.47,42.47,8
20140301|2013-09-26 00:30,26,42.5,42.51,42.5,42.51,2
20140301|2013-09-26 01:00,26,42.49,42.49,42.48,42.48,3
20140301|2013-09-26 02:00,26,42.54,42.54,42.54,42.54,1
20140301|2013-09-26 03:00,26,42.49,42.52,42.49,42.51,8
20140301|2013-09-26 03:30,26,42.51,42.51,42.48,42.49,9
20140301|2013-09-26 04:00,26,42.49,42.49,42.49,42.49,6
20140301|2013-09-26 05:00,26,42.48,42.48,42.48,42.48,1
20140301|2013-09-26 06:00,26,42.5,42.5,42.5,42.5,7
20140301|2013-09-26 07:00,26,42.44,42.44,42.37,42.38,135
20140301|2013-09-26 07:30,26,42.37,42.38,42.3,42.36,51
20140301|2013-09-26 08:30,26,42.37,42.68,42.37,42.65,139
20140301|2013-09-26 09:00,26,42.64,42.64,42.56,42.58,57
20140301|2013-09-26 09:30,26,42.62,42.73,42.6,42.62,164
20140301|2013-09-26 10:00,26,42.62,42.67,42.61,42.67,65
20140301|2013-09-26 10:30,26,42.68,42.68,42.61,42.61,21
20140301|2013-09-26 11:00,26,42.59,42.61,42.5,42.52,106
20140301|2013-09-26 11:30,26,42.53,42.56,42.47,42.48,20
20140301|2013-09-26 12:00,26,42.47,42.56,42.47,42.5,90
20140301|2013-09-26 12:30,26,42.49,42.53,42.47,42.51,31
20140301|2013-09-26 13:00,26,42.51,42.68,42.5,42.65,147
20140301|2013-09-26 19:00,27,42.64,42.64,42.57,42.62,27
20140301|2013-09-26 20:00,27,42.56,42.57,42.52,42.55,14
20140301|2013-09-26 20:30,27,42.53,42.53,42.51,42.52,11
20140301|2013-09-26 21:00,27,42.53,42.53,42.53,42.53,1
20140301|2013-09-26 21:30,27,42.51,42.51,42.51,42.51,1
20140301|2013-09-26 22:00,27,42.47,42.47,42.47,42.47,1
20140301|2013-09-26 22:30,27,42.45,42.46,42.45,42.46,3
20140301|2013-09-27 00:30,27,42.47,42.47,42.45,42.45,17
20140301|2013-09-27 01:00,27,42.44,42.46,42.4,42.46,95
20140301|2013-09-27 01:30,27,42.47,42.47,42.35,42.36,270
20140301|2013-09-27 02:00,27,42.36,42.47,42.36,42.47,76
20140301|2013-09-27 03:00,27,42.6,42.63,42.6,42.63,4
20140301|2013-09-27 03:30,27,42.69,42.69,42.69,42.69,1
20140301|2013-09-27 04:30,27,42.64,42.74,42.63,42.74,16
20140301|2013-09-27 05:00,27,42.8,42.88,42.77,42.77,9
20140301|2013-09-27 05:30,27,42.8,42.8,42.8,42.8,1
20140301|2013-09-27 06:00,27,42.8,42.8,42.8,42.8,4
20140301|2013-09-27 06:30,27,42.82,42.83,42.82,42.83,3
20140301|2013-09-27 07:00,27,42.74,42.74,42.72,42.72,8
20140301|2013-09-27 07:30,27,42.7,42.71,42.7,42.71,11
20140301|2013-09-27 08:30,27,42.74,42.85,42.68,42.68,209
20140301|2013-09-27 09:00,27,42.71,42.85,42.7,42.78,223
20140301|2013-09-27 09:30,27,42.8,42.84,42.73,42.74,60
20140301|2013-09-27 10:00,27,42.73,42.73,42.63,42.69,73
20140301|2013-09-27 10:30,27,42.7,42.78,42.65,42.78,111
20140301|2013-09-27 11:00,27,42.77,42.77,42.59,42.61,38
20140301|2013-09-27 11:30,27,42.61,42.61,42.51,42.56,19
20140301|2013-09-27 12:00,27,42.52,42.59,42.46,42.59,70
20140301|2013-09-27 12:30,27,42.58,42.58,42.46,42.47,22
20140301|2013-09-27 13:00,27,42.46,42.51,42.36,42.42,170
20140301|2013-09-29 19:00,30,42.3,42.3,42.22,42.24,52
20140301|2013-09-29 19:30,30,42.26,42.27,42.24,42.25,22
20140301|2013-09-29 20:00,30,42.24,42.24,42.18,42.18,15
20140301|2013-09-29 21:00,30,42.19,42.25,42.19,42.2,9
20140301|2013-09-29 21:30,30,42.18,42.18,42.18,42.18,6
20140301|2013-09-29 22:00,30,42.18,42.19,42.18,42.19,5
20140301|2013-09-29 22:30,30,42.12,42.12,42.12,42.12,8
20140301|2013-09-29 23:30,30,42.12,42.12,42.12,42.12,2
20140301|2013-09-30 00:00,30,42.09,42.09,42.09,42.09,1
20140301|2013-09-30 00:30,30,42.1,42.1,42.1,42.1,2
20140301|2013-09-30 02:00,30,42.16,42.16,42.16,42.16,1
20140301|2013-09-30 02:30,30,42.22,42.22,42.22,42.22,2
20140301|2013-09-30 03:00,30,42.2,42.2,42.2,42.2,1
20140301|2013-09-30 03:30,30,42.23,42.23,42.23,42.23,1
20140301|2013-09-30 05:00,30,42.31,42.31,42.31,42.31,3
20140301|2013-09-30 05:30,30,42.33,42.33,42.31,42.31,9
20140301|2013-09-30 06:30,30,42.24,42.24,42.24,42.24,4
20140301|2013-09-30 07:00,30,42.21,42.21,42.17,42.19,14
20140301|2013-09-30 07:30,30,42.19,42.19,42.15,42.15,3
20140301|2013-09-30 08:30,30,42.12,42.25,42.11,42.16,65
20140301|2013-09-30 09:00,30,42.18,42.18,41.93,41.93,131
20140301|2013-09-30 09:30,30,41.91,42.13,41.9,42.07,97
20140301|2013-09-30 10:00,30,42.02,42.07,41.98,42.04,213
20140301|2013-09-30 10:30,30,42.04,42.15,41.99,42.09,95
20140301|2013-09-30 11:00,30,42.02,42.02,41.64,41.76,547
20140301|2013-09-30 11:30,30,41.77,41.88,41.71,41.86,163
20140301|2013-09-30 12:00,30,41.85,41.94,41.85,41.91,79
20140301|2013-09-30 12:30,30,41.9,41.91,41.76,41.76,35
20140301|2013-09-30 13:00,30,41.8,41.92,41.66,41.68,404
20140301|2013-09-30 19:00,1,41.76,41.76,41.59,41.64,235
20140301|2013-09-30 19:30,1,41.64,41.66,41.62,41.65,17
20140301|2013-09-30 20:00,1,41.66,41.67,41.64,41.65,11
20140301|2013-09-30 20:30,1,41.66,41.66,41.66,41.66,1
20140301|2013-09-30 22:00,1,41.64,41.64,41.63,41.63,10
20140301|2013-09-30 22:30,1,41.63,41.63,41.63,41.63,2
20140301|2013-09-30 23:00,1,41.61,41.61,41.61,41.61,1
20140301|2013-09-30 23:30,1,41.66,41.66,41.66,41.66,1
20140301|2013-10-01 02:00,1,41.75,41.81,41.75,41.81,52
20140301|2013-10-01 04:00,1,41.71,41.73,41.71,41.73,3
20140301|2013-10-01 04:30,1,41.74,41.74,41.74,41.74,1
20140301|2013-10-01 05:30,1,41.75,41.77,41.75,41.77,3
20140301|2013-10-01 06:00,1,41.78,41.78,41.69,41.69,8
20140301|2013-10-01 06:30,1,41.6,41.6,41.6,41.6,1
20140301|2013-10-01 07:00,1,41.57,41.57,41.5,41.5,39
20140301|2013-10-01 07:30,1,41.52,41.52,41.52,41.52,17
20140301|2013-10-01 08:30,1,41.61,41.71,41.54,41.58,128
20140301|2013-10-01 09:00,1,41.58,41.6,41.53,41.56,77
20140301|2013-10-01 09:30,1,41.56,41.59,41.49,41.49,121
20140301|2013-10-01 10:00,1,41.48,41.55,41.42,41.55,155
20140301|2013-10-01 10:30,1,41.53,41.53,41.37,41.37,57
20140301|2013-10-01 11:00,1,41.36,41.42,41.35,41.4,54
20140301|2013-10-01 11:30,1,41.43,41.47,41.42,41.45,76
20140301|2013-10-01 12:00,1,41.4,41.43,41.33,41.33,93
20140301|2013-10-01 12:30,1,41.38,41.38,41.1,41.12,288
20140301|2013-10-01 13:00,1,41.13,41.24,40.81,40.88,328
20140301|2013-10-01 19:00,2,40.92,40.93,40.83,40.85,52
20140301|2013-10-01 19:30,2,40.82,40.89,40.82,40.88,14
20140301|2013-10-01 20:30,2,40.86,40.86,40.86,40.86,1
20140301|2013-10-01 21:00,2,40.86,40.86,40.86,40.86,3
20140301|2013-10-01 21:30,2,40.84,40.84,40.84,40.84,1
20140301|2013-10-01 22:30,2,40.88,40.88,40.86,40.88,4
20140301|2013-10-01 23:00,2,40.93,40.93,40.93,40.93,1
20140301|2013-10-02 01:00,2,40.94,40.95,40.94,40.95,7
20140301|2013-10-02 01:30,2,40.93,40.94,40.92,40.94,70
20140301|2013-10-02 02:00,2,40.94,40.96,40.94,40.94,71
20140301|2013-10-02 02:30,2,40.88,40.88,40.88,40.88,1
20140301|2013-10-02 03:30,2,40.83,40.83,40.82,40.82,4
20140301|2013-10-02 04:00,2,40.79,40.79,40.5,40.5,85
20140301|2013-10-02 04:30,2,40.54,40.56,40.53,40.56,113
20140301|2013-10-02 05:00,2,40.48,40.55,40.48,40.55,3
20140301|2013-10-02 05:30,2,40.58,40.76,40.58,40.75,19
20140301|2013-10-02 06:00,2,40.72,40.76,40.72,40.73,10
20140301|2013-10-02 06:30,2,40.69,40.75,40.66,40.69,29
20140301|2013-10-02 07:00,2,40.62,40.76,40.59,40.76,18
20140301|2013-10-02 08:30,2,40.88,40.88,40.54,40.57,516
20140301|2013-10-02 09:00,2,40.57,40.58,40.44,40.45,328
20140301|2013-10-02 09:30,2,40.44,40.6,40.44,40.45,224
20140301|2013-10-02 10:00,2,40.43,40.43,39.88,40.01,419
20140301|2013-10-02 10:30,2,40,40.25,40,40.24,288
20140301|2013-10-02 11:00,2,40.27,40.4,40.26,40.29,91
20140301|2013-10-02 11:30,2,40.26,40.35,40.24,40.31,38
20140301|2013-10-02 12:00,2,40.33,40.37,40.26,40.28,103
20140301|2013-10-02 12:30,2,40.29,40.35,40.22,40.3,103
20140301|2013-10-02 13:00,2,40.3,40.39,40.03,40.05,450
20140301|2013-10-02 19:00,3,40.06,40.13,40.06,40.1,19
20140301|2013-10-02 19:30,3,40.14,40.14,40.14,40.14,1
20140301|2013-10-02 21:00,3,40.23,40.23,40.17,40.17,16
20140301|2013-10-02 21:30,3,40.22,40.24,40.22,40.24,6
20140301|2013-10-02 22:00,3,40.27,40.34,40.27,40.34,3
20140301|2013-10-02 23:00,3,40.3,40.3,40.29,40.29,9
20140301|2013-10-02 23:30,3,40.29,40.29,40.29,40.29,3
20140301|2013-10-03 00:00,3,40.3,40.3,40.29,40.29,23
20140301|2013-10-03 00:30,3,40.14,40.14,40.13,40.13,4
20140301|2013-10-03 01:30,3,40.17,40.17,40.17,40.17,3
20140301|2013-10-03 02:00,3,40.17,40.17,40.17,40.17,1
20140301|2013-10-03 02:30,3,40.24,40.3,40.24,40.3,6
20140301|2013-10-03 03:00,3,40.34,40.52,40.34,40.52,6
20140301|2013-10-03 03:30,3,40.47,40.48,40.27,40.46,17
20140301|2013-10-03 05:30,3,40.36,40.39,40.36,40.39,17
20140301|2013-10-03 06:00,3,40.38,40.4,40.38,40.4,5
20140301|2013-10-03 07:00,3,40.32,40.32,40.32,40.32,4
20140301|2013-10-03 07:30,3,40.36,40.36,40.36,40.36,2
20140301|2013-10-03 08:30,3,40.32,40.39,40.17,40.31,267
20140301|2013-10-03 09:00,3,40.31,40.39,40.28,40.39,216
20140301|2013-10-03 09:30,3,40.38,40.56,40.38,40.52,134
20140301|2013-10-03 10:00,3,40.54,40.73,40.53,40.58,188
20140301|2013-10-03 10:30,3,40.57,40.66,40.57,40.66,61
20140301|2013-10-03 11:00,3,40.69,40.78,40.65,40.78,112
20140301|2013-10-03 11:30,3,40.8,40.91,40.71,40.84,174
20140301|2013-10-03 12:00,3,40.85,40.87,40.7,40.74,162
20140301|2013-10-03 12:30,3,40.74,40.79,40.72,40.73,180
20140301|2013-10-03 13:00,3,40.76,41.02,40.71,40.94,324
20140301|2013-10-03 19:00,4,40.91,40.91,40.91,40.91,1
20140301|2013-10-03 20:30,4,40.73,40.73,40.73,40.73,1
20140301|2013-10-03 21:00,4,40.75,40.75,40.75,40.75,1
20140301|2013-10-03 21:30,4,40.75,40.77,40.73,40.77,12
20140301|2013-10-03 22:00,4,40.76,40.77,40.76,40.77,3
20140301|2013-10-04 00:30,4,40.72,40.72,40.72,40.72,1
20140301|2013-10-04 03:00,4,40.68,40.71,40.68,40.71,4
20140301|2013-10-04 03:30,4,40.71,40.71,40.71,40.71,2
20140301|2013-10-04 04:00,4,40.71,40.71,40.71,40.71,2
20140301|2013-10-04 05:00,4,40.74,40.79,40.74,40.79,2
20140301|2013-10-04 05:30,4,40.77,40.79,40.77,40.79,6
20140301|2013-10-04 06:00,4,40.76,40.76,40.76,40.76,11
20140301|2013-10-04 06:30,4,40.73,40.73,40.71,40.71,2
20140301|2013-10-04 08:30,4,40.77,40.78,40.58,40.74,117
20140301|2013-10-04 09:00,4,40.74,40.78,40.68,40.78,152
20140301|2013-10-04 09:30,4,40.76,40.89,40.72,40.89,157
20140301|2013-10-04 10:00,4,40.9,40.95,40.87,40.88,101
20140301|2013-10-04 10:30,4,40.91,41.1,40.91,41.07,78
20140301|2013-10-04 11:00,4,41.09,41.1,40.97,41.02,79
20140301|2013-10-04 11:30,4,41.03,41.08,41.01,41.08,81
20140301|2013-10-04 12:00,4,41.11,41.13,41.04,41.05,45
20140301|2013-10-04 12:30,4,41.05,41.06,40.82,40.82,108
20140301|2013-10-04 13:00,4,40.85,40.94,40.84,40.94,181
20140301|2013-10-06 19:00,7,40.84,41.05,40.84,41.05,7
20140301|2013-10-06 19:30,7,41.07,41.15,40.84,40.84,30
20140301|2013-10-06 20:00,7,40.87,40.89,40.85,40.88,5
20140301|2013-10-06 21:00,7,40.85,40.85,40.84,40.84,2
20140301|2013-10-06 21:30,7,40.8,40.8,40.8,40.8,1
20140301|2013-10-06 22:00,7,40.78,40.78,40.78,40.78,2
20140301|2013-10-07 01:30,7,40.76,40.79,40.76,40.79,9
20140301|2013-10-07 02:30,7,40.77,41.04,40.77,40.95,18
20140301|2013-10-07 03:00,7,40.99,40.99,40.99,40.99,1
20140301|2013-10-07 04:30,7,40.8,40.8,40.73,40.76,10
20140301|2013-10-07 05:30,7,40.75,40.75,40.75,40.75,2
20140301|2013-10-07 06:00,7,40.79,40.8,40.79,40.8,8
20140301|2013-10-07 07:00,7,40.84,40.87,40.84,40.87,3
20140301|2013-10-07 07:30,7,40.88,40.88,40.77,40.78,56
20140301|2013-10-07 08:30,7,40.77,40.78,40.72,40.73,122
20140301|2013-10-07 09:00,7,40.71,40.78,40.68,40.69,69
20140301|2013-10-07 09:30,7,40.69,40.76,40.61,40.63,417
20140301|2013-10-07 10:00,7,40.61,40.69,40.58,40.58,74
20140301|2013-10-07 10:30,7,40.58,40.58,40.48,40.5,79
20140301|2013-10-07 11:00,7,40.51,40.54,40.49,40.51,79
20140301|2013-10-07 11:30,7,40.52,40.64,40.52,40.58,23
20140301|2013-10-07 12:00,7,40.55,40.75,40.55,40.71,75
20140301|2013-10-07 12:30,7,40.63,40.63,40.57,40.61,55
20140301|2013-10-07 13:00,7,40.6,40.64,40.57,40.59,296
20140301|2013-10-07 19:00,8,40.65,40.69,40.65,40.66,107
20140301|2013-10-07 19:30,8,40.79,40.86,40.79,40.86,11
20140301|2013-10-07 20:00,8,40.84,41.18,40.84,41.16,712
20140301|2013-10-07 20:30,8,41.16,41.17,41.06,41.09,78
20140301|2013-10-07 21:00,8,41.01,41.12,41,41.12,64
20140301|2013-10-07 21:30,8,41.12,41.12,41.11,41.12,21
20140301|2013-10-07 22:00,8,41.12,41.12,41.03,41.03,32
20140301|2013-10-07 22:30,8,40.99,41.01,40.99,40.99,6
20140301|2013-10-08 00:00,8,41.02,41.02,41.01,41.01,3
20140301|2013-10-08 00:30,8,41.05,41.07,41.03,41.07,123
20140301|2013-10-08 01:00,8,41.07,41.09,41.05,41.05,58
20140301|2013-10-08 01:30,8,41.09,41.09,41.01,41.05,26
20140301|2013-10-08 03:00,8,40.95,40.95,40.93,40.93,3
20140301|2013-10-08 03:30,8,40.92,40.92,40.87,40.87,4
20140301|2013-10-08 04:00,8,40.89,40.93,40.89,40.93,2
20140301|2013-10-08 04:30,8,40.93,40.95,40.89,40.89,17
20140301|2013-10-08 05:00,8,40.92,40.99,40.92,40.99,9
20140301|2013-10-08 05:30,8,40.92,40.92,40.92,40.92,1
20140301|2013-10-08 07:00,8,40.9,40.9,40.87,40.87,36
20140301|2013-10-08 07:30,8,40.87,40.92,40.86,40.87,88
20140301|2013-10-08 08:30,8,40.94,41.04,40.91,41.03,84
20140301|2013-10-08 09:00,8,41.05,41.05,40.97,40.97,67
20140301|2013-10-08 09:30,8,40.93,40.99,40.82,40.84,597
20140301|2013-10-08 10:00,8,40.9,40.97,40.87,40.9,129
20140301|2013-10-08 10:30,8,40.95,40.95,40.86,40.93,46
20140301|2013-10-08 11:00,8,40.95,41.03,40.93,41.01,31
20140301|2013-10-08 11:30,8,41.02,41.13,41,41.12,176
20140301|2013-10-08 12:00,8,41.15,41.39,41.15,41.22,612
20140301|2013-10-08 12:30,8,41.23,41.28,41.18,41.21,140
20140301|2013-10-08 13:00,8,41.23,41.26,41.08,41.12,299
20140301|2013-10-08 19:00,9,41.15,41.23,41.15,41.21,15
20140301|2013-10-08 19:30,9,41.16,41.16,41.09,41.1,12
20140301|2013-10-08 20:00,9,41.08,41.15,41.07,41.13,46
20140301|2013-10-08 20:30,9,41.13,41.18,41.11,41.18,20
20140301|2013-10-08 21:00,9,41.18,41.18,41.17,41.17,7
20140301|2013-10-08 23:00,9,41.26,41.26,41.26,41.26,1
20140301|2013-10-08 23:30,9,41.26,41.26,41.26,41.26,1
20140301|2013-10-09 00:30,9,41.22,41.22,41.22,41.22,1
20140301|2013-10-09 01:30,9,41.16,41.18,41.16,41.16,12
20140301|2013-10-09 03:00,9,41.2,41.2,41.2,41.2,1
20140301|2013-10-09 03:30,9,41.18,41.27,41.18,41.23,13
20140301|2013-10-09 04:00,9,41.18,41.18,41.14,41.18,15
20140301|2013-10-09 04:30,9,41.21,41.22,41.14,41.16,15
20140301|2013-10-09 05:30,9,41.2,41.33,41.2,41.32,10
20140301|2013-10-09 06:00,9,41.34,41.39,41.34,41.34,7
20140301|2013-10-09 06:30,9,41.3,41.3,41.3,41.3,1
20140301|2013-10-09 07:00,9,41.32,41.32,41.2,41.2,7
20140301|2013-10-09 07:30,9,41.22,41.22,41.21,41.21,3
20140301|2013-10-09 08:30,9,41.2,41.3,41.11,41.15,157
20140301|2013-10-09 09:00,9,41.16,41.44,41.15,41.26,167
20140301|2013-10-09 09:30,9,41.28,41.34,41.23,41.32,138
20140301|2013-10-09 10:00,9,41.32,41.37,41.3,41.34,101
20140301|2013-10-09 10:30,9,41.38,41.45,41.34,41.39,52
20140301|2013-10-09 11:00,9,41.35,41.39,41.33,41.39,37
20140301|2013-10-09 11:30,9,41.39,41.49,41.34,41.37,106
20140301|2013-10-09 12:00,9,41.37,41.44,41.36,41.42,81
20140301|2013-10-09 12:30,9,41.42,41.47,41.38,41.41,26
20140301|2013-10-09 13:00,9,41.37,41.44,41.32,41.33,392
20140301|2013-10-09 19:00,10,41.42,41.42,41.33,41.36,63
20140301|2013-10-09 19:30,10,41.35,41.37,41.35,41.36,5
20140301|2013-10-09 20:00,10,41.38,41.45,41.37,41.45,50
20140301|2013-10-09 20:30,10,41.42,41.46,41.41,41.41,18
20140301|2013-10-09 21:00,10,41.46,41.46,41.46,41.46,2
20140301|2013-10-09 21:30,10,41.49,41.5,41.48,41.48,10
20140301|2013-10-09 22:00,10,41.38,41.38,41.38,41.38,2
20140301|2013-10-09 23:30,10,41.38,41.38,41.38,41.38,5
20140301|2013-10-10 00:30,10,41.38,41.42,41.38,41.42,15
20140301|2013-10-10 01:00,10,41.46,41.47,41.45,41.45,7
20140301|2013-10-10 01:30,10,41.48,41.48,41.48,41.48,9
20140301|2013-10-10 02:30,10,41.6,41.65,41.6,41.65,4
20140301|2013-10-10 03:00,10,41.66,41.72,41.65,41.72,9
20140301|2013-10-10 03:30,10,41.8,41.8,41.61,41.61,36
20140301|2013-10-10 04:00,10,41.68,41.79,41.65,41.65,7
20140301|2013-10-10 04:30,10,41.65,41.84,41.65,41.79,28
20140301|2013-10-10 05:00,10,41.76,41.76,41.67,41.68,31
20140301|2013-10-10 05:30,10,41.69,41.69,41.69,41.69,5
20140301|2013-10-10 06:00,10,41.77,41.85,41.76,41.84,9
20140301|2013-10-10 06:30,10,41.79,41.84,41.77,41.78,35
20140301|2013-10-10 07:00,10,41.77,41.77,41.63,41.63,47
20140301|2013-10-10 07:30,10,41.65,41.67,41.63,41.63,24
20140301|2013-10-10 08:30,10,41.65,41.85,41.54,41.73,230
20140301|2013-10-10 09:00,10,41.77,41.85,41.66,41.78,102
20140301|2013-10-10 09:30,10,41.78,41.85,41.7,41.72,336
20140301|2013-10-10 10:00,10,41.7,41.8,41.67,41.8,168
20140301|2013-10-10 10:30,10,41.79,41.81,41.71,41.81,74
20140301|2013-10-10 11:00,10,41.81,41.82,41.75,41.81,43
20140301|2013-10-10 11:30,10,41.8,41.98,41.8,41.96,267
20140301|2013-10-10 12:00,10,41.92,41.94,41.9,41.94,71
20140301|2013-10-10 12:30,10,41.96,42.02,41.86,41.92,433
20140301|2013-10-10 13:00,10,41.92,41.97,41.85,41.91,363
20140301|2013-10-10 19:00,11,41.89,41.89,41.82,41.83,21
20140301|2013-10-10 19:30,11,41.83,41.83,41.82,41.82,6
20140301|2013-10-10 20:00,11,41.81,41.92,41.81,41.92,103
20140301|2013-10-10 20:30,11,41.89,41.89,41.8,41.8,98
20140301|2013-10-10 21:00,11,41.83,41.83,41.8,41.8,2
20140301|2013-10-10 21:30,11,41.66,41.66,41.66,41.66,5
20140301|2013-10-10 22:00,11,41.69,41.69,41.67,41.68,3
20140301|2013-10-10 22:30,11,41.67,41.67,41.67,41.67,1
20140301|2013-10-10 23:00,11,41.65,41.65,41.65,41.65,1
20140301|2013-10-11 00:30,11,41.63,41.63,41.63,41.63,2
20140301|2013-10-11 01:00,11,41.63,41.63,41.55,41.55,8
20140301|2013-10-11 01:30,11,41.56,41.56,41.56,41.56,2
20140301|2013-10-11 02:00,11,41.51,41.51,41.49,41.49,9
20140301|2013-10-11 02:30,11,41.38,41.5,41.38,41.5,21
20140301|2013-10-11 03:00,11,41.4,41.44,41.4,41.44,31
20140301|2013-10-11 03:30,11,41.39,41.4,41.3,41.36,28
20140301|2013-10-11 04:00,11,41.47,41.5,41.47,41.49,8
20140301|2013-10-11 04:30,11,41.48,41.48,41.48,41.48,2
20140301|2013-10-11 05:00,11,41.48,41.49,41.48,41.49,3
20140301|2013-10-11 06:00,11,41.4,41.43,41.37,41.37,8
20140301|2013-10-11 06:30,11,41.35,41.38,41.35,41.38,20
20140301|2013-10-11 07:00,11,41.56,41.56,41.56,41.56,1
20140301|2013-10-11 07:30,11,41.55,41.55,41.53,41.54,4
20140301|2013-10-11 08:30,11,41.5,41.51,41.3,41.32,298
20140301|2013-10-11 09:00,11,41.32,41.37,41.18,41.28,131
20140301|2013-10-11 09:30,11,41.27,41.29,41.17,41.18,146
20140301|2013-10-11 10:00,11,41.19,41.24,41.18,41.24,20
20140301|2013-10-11 10:30,11,41.22,41.3,41.19,41.21,34
20140301|2013-10-11 11:00,11,41.21,41.21,41.13,41.17,47
20140301|2013-10-11 11:30,11,41.16,41.16,41.02,41.05,78
20140301|2013-10-11 12:00,11,41.06,41.07,40.84,40.92,325
20140301|2013-10-11 12:30,11,40.92,41.02,40.92,40.99,280
20140301|2013-10-11 13:00,11,40.98,41.07,40.95,41.03,530
20140301|2013-10-13 19:00,14,40.83,40.98,40.82,40.98,33
20140301|2013-10-13 19:30,14,41.01,41.1,41.01,41.1,23
20140301|2013-10-13 20:00,14,41.1,41.32,41.1,41.3,155
20140301|2013-10-13 20:30,14,41.33,41.43,41.31,41.31,77
20140301|2013-10-13 21:00,14,41.32,41.37,41.32,41.34,28
20140301|2013-10-13 21:30,14,41.37,41.39,41.29,41.29,21
20140301|2013-10-13 22:00,14,41.29,41.31,41.29,41.31,5
20140301|2013-10-13 22:30,14,41.29,41.29,41.29,41.29,2
20140301|2013-10-14 00:00,14,41.27,41.27,41.27,41.27,1
20140301|2013-10-14 00:30,14,41.27,41.32,41.27,41.32,13
20140301|2013-10-14 01:00,14,41.34,41.34,41.34,41.34,1
20140301|2013-10-14 01:30,14,41.27,41.29,41.27,41.29,16
20140301|2013-10-14 04:30,14,41.24,41.28,41.24,41.28,2
20140301|2013-10-14 05:00,14,41.27,41.28,41.27,41.28,5
20140301|2013-10-14 05:30,14,41.21,41.28,41.11,41.11,16
20140301|2013-10-14 06:00,14,41.13,41.13,41.13,41.13,1
20140301|2013-10-14 06:30,14,41.11,41.12,41.11,41.12,4
20140301|2013-10-14 07:30,14,41.17,41.17,41.17,41.17,1
20140301|2013-10-14 08:30,14,41.1,41.11,41.04,41.1,107
20140301|2013-10-14 09:00,14,41.15,41.15,41.03,41.06,79
20140301|2013-10-14 09:30,14,41.06,41.11,41.04,41.04,227
20140301|2013-10-14 10:00,14,41.09,41.09,40.97,40.99,115
20140301|2013-10-14 10:30,14,41.04,41.18,41.02,41.02,135
20140301|2013-10-14 11:00,14,41.06,41.12,40.98,41.12,74
20140301|2013-10-14 11:30,14,41.06,41.12,41.05,41.12,19
20140301|2013-10-14 12:00,14,41.13,41.2,41.11,41.2,26
20140301|2013-10-14 12:30,14,41.18,41.27,41.18,41.27,29
20140301|2013-10-14 13:00,14,41.24,41.28,41.04,41.04,139
20140301|2013-10-14 19:00,15,41.06,41.16,41.06,41.12,19
20140301|2013-10-14 19:30,15,41.13,41.14,41.13,41.14,11
20140301|2013-10-14 20:00,15,41.12,41.35,41.11,41.32,40
20140301|2013-10-14 20:30,15,41.31,41.34,41.28,41.28,11
20140301|2013-10-14 21:00,15,41.22,41.29,41.22,41.27,12
20140301|2013-10-14 21:30,15,41.29,41.29,41.28,41.28,6
20140301|2013-10-14 22:00,15,41.29,41.29,41.29,41.29,2
20140301|2013-10-14 23:00,15,41.29,41.29,41.29,41.29,1
20140301|2013-10-14 23:30,15,41.29,41.31,41.29,41.31,2
20140301|2013-10-15 00:30,15,41.27,41.27,41.27,41.27,1
20140301|2013-10-15 01:00,15,41.28,41.28,41.28,41.28,5
20140301|2013-10-15 01:30,15,41.25,41.31,41.24,41.29,14
20140301|2013-10-15 02:00,15,41.28,41.33,41.28,41.28,129
20140301|2013-10-15 02:30,15,41.35,41.36,41.35,41.36,5
20140301|2013-10-15 03:30,15,41.29,41.29,41.28,41.29,32
20140301|2013-10-15 04:30,15,41.31,41.34,41.29,41.31,10
20140301|2013-10-15 05:00,15,41.27,41.27,41.27,41.27,9
20140301|2013-10-15 06:00,15,41.41,41.42,41.4,41.4,16
20140301|2013-10-15 06:30,15,41.37,41.37,41.37,41.37,3
20140301|2013-10-15 07:00,15,41.35,41.39,41.35,41.37,42
20140301|2013-10-15 07:30,15,41.37,41.37,41.32,41.32,22
20140301|2013-10-15 08:30,15,41.34,41.53,41.33,41.45,264
20140301|2013-10-15 09:00,15,41.49,41.55,41.47,41.49,45
20140301|2013-10-15 09:30,15,41.53,41.64,41.4,41.59,167
20140301|2013-10-15 10:00,15,41.58,41.64,41.5,41.58,38
20140301|2013-10-15 10:30,15,41.59,41.66,41.56,41.58,108
20140301|2013-10-15 11:00,15,41.58,41.62,41.37,41.42,136
20140301|2013-10-15 11:30,15,41.41,41.41,41.38,41.41,49
20140301|2013-10-15 12:00,15,41.42,41.43,41.31,41.37,180
20140301|2013-10-15 12:30,15,41.42,41.48,41.38,41.47,128
20140301|2013-10-15 13:00,15,41.46,41.47,41.29,41.3,249
20140301|2013-10-15 19:00,16,41.35,41.35,41.29,41.3,10
20140301|2013-10-15 19:30,16,41.47,41.51,41.46,41.51,35
20140301|2013-10-15 20:00,16,41.56,41.59,41.52,41.59,8
20140301|2013-10-15 20:30,16,41.6,41.62,41.6,41.61,13
20140301|2013-10-15 21:00,16,41.6,41.63,41.6,41.62,7
20140301|2013-10-15 21:30,16,41.61,41.65,41.57,41.65,16
20140301|2013-10-15 22:00,16,41.65,41.65,41.62,41.62,26
20140301|2013-10-15 22:30,16,41.62,41.62,41.61,41.61,43
20140301|2013-10-15 23:00,16,41.6,41.64,41.6,41.64,44
20140301|2013-10-16 01:00,16,41.66,41.69,41.66,41.69,6
20140301|2013-10-16 01:30,16,41.67,41.76,41.67,41.76,6
20140301|2013-10-16 02:00,16,41.8,41.8,41.74,41.79,10
20140301|2013-10-16 02:30,16,41.81,41.82,41.81,41.82,4
20140301|2013-10-16 03:30,16,41.78,41.79,41.78,41.79,24
20140301|2013-10-16 04:00,16,41.87,41.88,41.87,41.88,5
20140301|2013-10-16 04:30,16,41.91,41.92,41.9,41.92,20
20140301|2013-10-16 05:00,16,41.81,41.83,41.79,41.83,4
20140301|2013-10-16 05:30,16,41.82,41.84,41.71,41.71,131
20140301|2013-10-16 06:00,16,41.76,41.76,41.75,41.75,2
20140301|2013-10-16 06:30,16,41.72,41.72,41.72,41.72,1
20140301|2013-10-16 07:00,16,41.72,41.73,41.67,41.73,34
20140301|2013-10-16 07:30,16,41.73,41.73,41.66,41.66,55
20140301|2013-10-16 08:30,16,41.7,41.84,41.7,41.82,190
20140301|2013-10-16 09:00,16,41.83,41.85,41.75,41.75,184
20140301|2013-10-16 09:30,16,41.75,41.87,41.73,41.86,144
20140301|2013-10-16 10:00,16,41.85,41.87,41.79,41.85,112
20140301|2013-10-16 10:30,16,41.85,41.97,41.84,41.91,306
20140301|2013-10-16 11:00,16,41.91,42.42,41.91,42.21,424
20140301|2013-10-16 11:30,16,42.19,42.34,42.16,42.19,111
20140301|2013-10-16 12:00,16,42.19,42.27,42.17,42.27,36
20140301|2013-10-16 12:30,16,42.21,42.31,42.04,42.04,166
20140301|2013-10-16 13:00,16,42.06,42.19,42.02,42.04,437
20140301|2013-10-16 19:00,17,42.01,42.14,42.01,42.07,41
20140301|2013-10-16 19:30,17,42.06,42.07,42.06,42.07,5
20140301|2013-10-16 20:00,17,42.07,42.19,42.07,42.17,234
20140301|2013-10-16 20:30,17,42.24,42.28,42.24,42.28,23
20140301|2013-10-16 21:00,17,42.4,42.5,42.4,42.46,41
20140301|2013-10-16 21:30,17,42.43,42.49,42.43,42.49,54
20140301|2013-10-16 22:00,17,42.39,42.41,42.39,42.41,2
20140301|2013-10-16 22:30,17,42.43,42.43,42.42,42.42,4
20140301|2013-10-16 23:00,17,42.34,42.34,42.34,42.34,2
20140301|2013-10-17 00:00,17,42.33,42.33,42.33,42.33,2
20140301|2013-10-17 01:30,17,42.3,42.31,42.26,42.28,11
20140301|2013-10-17 02:00,17,42.39,42.43,42.37,42.37,7
20140301|2013-10-17 03:00,17,42.11,42.11,42.11,42.11,1
20140301|2013-10-17 03:30,17,42.12,42.12,42.11,42.11,3
20140301|2013-10-17 04:30,17,42.19,42.26,42.18,42.26,35
20140301|2013-10-17 05:00,17,42.19,42.19,42.19,42.19,18
20140301|2013-10-17 06:30,17,42.22,42.22,42.22,42.22,1
20140301|2013-10-17 07:00,17,42.18,42.25,42.18,42.25,3
20140301|2013-10-17 08:30,17,42.21,42.29,41.96,42,565
20140301|2013-10-17 09:00,17,41.91,42.02,41.86,41.87,259
20140301|2013-10-17 09:30,17,41.88,42.01,41.86,41.98,188
20140301|2013-10-17 10:00,17,41.99,42.03,41.91,41.93,134
20140301|2013-10-17 10:30,17,41.95,41.98,41.91,41.92,47
20140301|2013-10-17 11:00,17,41.93,41.95,41.77,41.77,248
20140301|2013-10-17 11:30,17,41.79,41.91,41.75,41.81,162
20140301|2013-10-17 12:00,17,41.8,41.9,41.79,41.89,13
20140301|2013-10-17 12:30,17,41.88,41.9,41.86,41.87,49
20140301|2013-10-17 13:00,17,41.87,41.92,41.78,41.79,325
20140301|2013-10-17 19:00,18,41.79,41.87,41.76,41.87,14
20140301|2013-10-17 19:30,18,41.81,41.81,41.81,41.81,2
20140301|2013-10-17 20:00,18,41.79,42.04,41.79,42.04,418
20140301|2013-10-17 20:30,18,41.94,41.98,41.92,41.97,29
20140301|2013-10-17 21:00,18,41.96,42.01,41.96,42.01,3
20140301|2013-10-17 21:30,18,42.01,42.01,42,42,36
20140301|2013-10-17 22:00,18,42.05,42.07,42.05,42.06,4
20140301|2013-10-17 23:00,18,42.08,42.08,42.07,42.07,2
20140301|2013-10-18 00:30,18,42.04,42.13,42.04,42.13,203
20140301|2013-10-18 01:00,18,42.06,42.06,42.06,42.06,9
20140301|2013-10-18 01:30,18,42.12,42.12,42.12,42.12,2
20140301|2013-10-18 02:00,18,42.08,42.1,42.08,42.1,49
20140301|2013-10-18 02:30,18,42.05,42.05,41.98,41.98,47
20140301|2013-10-18 03:00,18,42.03,42.05,42.03,42.05,6
20140301|2013-10-18 03:30,18,42.07,42.12,42.07,42.12,24
20140301|2013-10-18 04:00,18,42.14,42.15,42.14,42.15,46
20140301|2013-10-18 05:30,18,42.12,42.13,42.12,42.13,11
20140301|2013-10-18 06:00,18,42.08,42.14,42.08,42.12,50
20140301|2013-10-18 06:30,18,42.12,42.16,42.1,42.12,59
20140301|2013-10-18 07:00,18,42.15,42.23,42.14,42.18,71
20140301|2013-10-18 07:30,18,42.16,42.17,42.16,42.17,2
20140301|2013-10-18 08:30,18,42.1,42.16,42.05,42.11,572
20140301|2013-10-18 09:00,18,42.09,42.27,42.07,42.18,179
20140301|2013-10-18 09:30,18,42.15,42.37,42.15,42.15,334
20140301|2013-10-18 10:00,18,42.15,42.21,42.11,42.14,219
20140301|2013-10-18 10:30,18,42.15,42.29,42.14,42.27,76
20140301|2013-10-18 11:00,18,42.27,42.28,42.17,42.17,296
20140301|2013-10-18 11:30,18,42.17,42.19,42.12,42.13,193
20140301|2013-10-18 12:00,18,42.15,42.34,42.15,42.34,221
20140301|2013-10-18 12:30,18,42.38,42.41,42.31,42.41,34
20140301|2013-10-18 13:00,18,42.4,42.45,42.35,42.43,166
20140301|2013-10-20 19:00,21,42.47,42.8,42.47,42.52,83
20140301|2013-10-20 19:30,21,42.6,42.7,42.6,42.66,36
20140301|2013-10-20 20:00,21,42.67,42.72,42.59,42.72,30
20140301|2013-10-20 20:30,21,42.68,42.69,42.66,42.69,9
20140301|2013-10-20 21:00,21,42.7,42.7,42.68,42.68,2
20140301|2013-10-20 22:30,21,42.65,42.65,42.65,42.65,10
20140301|2013-10-20 23:00,21,42.68,42.69,42.68,42.69,27
20140301|2013-10-20 23:30,21,42.69,42.69,42.69,42.69,7
20140301|2013-10-21 00:30,21,42.7,42.73,42.7,42.73,17
20140301|2013-10-21 01:00,21,42.75,42.76,42.71,42.71,16
20140301|2013-10-21 01:30,21,42.72,42.72,42.71,42.72,38
20140301|2013-10-21 02:30,21,42.69,42.7,42.69,42.7,3
20140301|2013-10-21 03:00,21,42.68,42.69,42.65,42.65,7
20140301|2013-10-21 03:30,21,42.66,42.66,42.63,42.63,4
20140301|2013-10-21 04:30,21,42.65,42.65,42.65,42.65,2
20140301|2013-10-21 05:00,21,42.61,42.65,42.61,42.65,5
20140301|2013-10-21 05:30,21,42.66,42.66,42.63,42.63,6
20140301|2013-10-21 06:00,21,42.59,42.6,42.57,42.59,18
20140301|2013-10-21 06:30,21,42.6,42.61,42.6,42.6,4
20140301|2013-10-21 07:00,21,42.57,42.57,42.54,42.54,36
20140301|2013-10-21 07:30,21,42.62,42.62,42.58,42.6,37
20140301|2013-10-21 08:30,21,42.55,42.62,42.45,42.47,289
20140301|2013-10-21 09:00,21,42.5,42.52,42.4,42.46,203
20140301|2013-10-21 09:30,21,42.49,42.53,42.41,42.41,173
20140301|2013-10-21 10:00,21,42.45,42.46,42.34,42.37,157
20140301|2013-10-21 10:30,21,42.37,42.41,42.34,42.4,85
20140301|2013-10-21 11:00,21,42.47,42.5,42.43,42.45,88
20140301|2013-10-21 11:30,21,42.48,42.49,42.43,42.43,68
20140301|2013-10-21 12:00,21,42.4,42.49,42.38,42.41,80
20140301|2013-10-21 12:30,21,42.44,42.56,42.44,42.44,255
20140301|2013-10-21 13:00,21,42.48,42.49,42.3,42.36,297
20140301|2013-10-21 19:00,22,42.36,42.4,42.25,42.25,105
20140301|2013-10-21 19:30,22,42.32,42.39,42.27,42.39,15
20140301|2013-10-21 20:00,22,42.34,42.39,42.22,42.22,37
20140301|2013-10-21 20:30,22,42.25,42.25,42.25,42.25,4
20140301|2013-10-21 21:30,22,42.35,42.35,42.35,42.35,45
20140301|2013-10-21 22:00,22,42.35,42.35,42.31,42.31,8
20140301|2013-10-21 22:30,22,42.28,42.28,42.28,42.28,1
20140301|2013-10-22 00:00,22,42.28,42.28,42.28,42.28,1
20140301|2013-10-22 00:30,22,42.2,42.2,42.2,42.2,10
20140301|2013-10-22 01:00,22,42.17,42.17,41.95,41.96,18
20140301|2013-10-22 01:30,22,41.95,42.01,41.94,42.01,49
20140301|2013-10-22 02:00,22,42.07,42.07,42.07,42.07,3
20140301|2013-10-22 02:30,22,42.02,42.02,42.02,42.02,1
20140301|2013-10-22 03:00,22,42.04,42.04,41.9,41.93,15
20140301|2013-10-22 04:00,22,41.95,42,41.95,42,26
20140301|2013-10-22 04:30,22,42,42.07,42,42.07,253
20140301|2013-10-22 05:00,22,42.1,42.11,42.1,42.11,10
20140301|2013-10-22 05:30,22,42.28,42.3,42.28,42.3,75
20140301|2013-10-22 06:00,22,42.17,42.17,42.15,42.16,21
20140301|2013-10-22 06:30,22,42.23,42.25,42.18,42.19,54
20140301|2013-10-22 07:30,22,42.19,42.21,42.19,42.21,11
20140301|2013-10-22 08:30,22,42.17,42.46,42.15,42.41,308
20140301|2013-10-22 09:00,22,42.45,42.46,42.32,42.37,98
20140301|2013-10-22 09:30,22,42.4,42.47,42.39,42.39,83
20140301|2013-10-22 10:00,22,42.43,42.46,42.24,42.26,264
20140301|2013-10-22 10:30,22,42.28,42.39,42.27,42.31,104
20140301|2013-10-22 11:00,22,42.34,42.39,42.29,42.39,109
20140301|2013-10-22 11:30,22,42.34,42.37,42.33,42.37,62
20140301|2013-10-22 12:00,22,42.35,42.47,42.35,42.47,48
20140301|2013-10-22 12:30,22,42.46,42.47,42.31,42.32,21
20140301|2013-10-22 13:00,22,42.3,42.32,42.17,42.29,94
20140301|2013-10-22 19:00,23,42.28,42.35,42.28,42.35,38
20140301|2013-10-22 19:30,23,42.33,42.35,42.33,42.34,59
20140301|2013-10-22 20:00,23,42.29,42.4,42.27,42.38,46
20140301|2013-10-22 20:30,23,42.35,42.35,42.2,42.21,23
20140301|2013-10-22 21:00,23,42.21,42.21,42.2,42.2,7
20140301|2013-10-22 21:30,23,42.15,42.15,42.14,42.14,2
20140301|2013-10-22 22:00,23,42.1,42.1,42.01,42.05,14
20140301|2013-10-23 00:00,23,41.97,41.97,41.97,41.97,1
20140301|2013-10-23 00:30,23,41.99,42.08,41.99,42.08,8
20140301|2013-10-23 01:00,23,42.09,42.17,42.09,42.17,3
20140301|2013-10-23 01:30,23,42.23,42.23,42.22,42.22,7
20140301|2013-10-23 02:00,23,42.18,42.23,42.18,42.2,51
20140301|2013-10-23 02:30,23,42.21,42.26,42.21,42.26,39
20140301|2013-10-23 03:30,23,42.2,42.2,42.2,42.2,1
20140301|2013-10-23 04:00,23,42.13,42.14,42.13,42.14,37
20140301|2013-10-23 04:30,23,42.21,42.39,42.2,42.39,16
20140301|2013-10-23 05:00,23,42.35,42.38,42.33,42.38,3
20140301|2013-10-23 05:30,23,42.41,42.41,42.31,42.31,232
20140301|2013-10-23 06:00,23,42.31,42.32,42.31,42.32,45
20140301|2013-10-23 07:00,23,42.38,42.38,42.36,42.36,14
20140301|2013-10-23 07:30,23,42.37,42.37,42.34,42.35,40
20140301|2013-10-23 08:30,23,42.31,42.32,42.14,42.24,608
20140301|2013-10-23 09:00,23,42.23,42.28,42.18,42.19,107
20140301|2013-10-23 09:30,23,42.2,42.35,42.14,42.14,196
20140301|2013-10-23 10:00,23,42.14,42.2,42.14,42.14,158
20140301|2013-10-23 10:30,23,42.16,42.16,42.1,42.12,42
20140301|2013-10-23 11:00,23,42.11,42.12,42.06,42.07,85
20140301|2013-10-23 11:30,23,42.08,42.13,42.04,42.06,108
20140301|2013-10-23 12:00,23,42.07,42.13,42.07,42.09,138
20140301|2013-10-23 12:30,23,42.1,42.14,42.06,42.14,173
20140301|2013-10-23 13:00,23,42.14,42.26,42.12,42.12,147
20140301|2013-10-23 19:00,24,42.13,42.2,42.13,42.2,45
20140301|2013-10-23 19:30,24,42.21,42.22,42.21,42.22,7
20140301|2013-10-23 20:00,24,42.25,42.27,42.03,42.03,4
20140301|2013-10-23 20:30,24,42.05,42.05,42.05,42.05,3
20140301|2013-10-23 21:00,24,42.01,42.01,41.98,41.98,7
20140301|2013-10-23 22:30,24,42.05,42.06,42.05,42.06,11
20140301|2013-10-24 00:00,24,42.12,42.12,42.12,42.12,11
20140301|2013-10-24 00:30,24,42.1,42.2,42.1,42.18,100
20140301|2013-10-24 01:00,24,42.2,42.2,42.2,42.2,10
20140301|2013-10-24 01:30,24,42.22,42.26,42.18,42.24,192
20140301|2013-10-24 02:00,24,42.19,42.21,42.15,42.21,62
20140301|2013-10-24 03:00,24,42.2,42.2,42.2,42.2,1
20140301|2013-10-24 03:30,24,42.17,42.19,42.17,42.19,4
20140301|2013-10-24 04:00,24,42.18,42.19,42.18,42.18,9
20140301|2013-10-24 04:30,24,42.19,42.19,42.14,42.16,60
20140301|2013-10-24 05:00,24,42.14,42.18,42.14,42.16,11
20140301|2013-10-24 05:30,24,42.13,42.13,42.02,42.02,20
20140301|2013-10-24 06:00,24,42.05,42.06,42.04,42.04,5
20140301|2013-10-24 06:30,24,42.04,42.04,42.01,42.01,4
20140301|2013-10-24 07:00,24,42.01,42.01,41.99,41.99,3
20140301|2013-10-24 07:30,24,42.01,42.02,42.01,42.02,7
20140301|2013-10-24 08:30,24,42.03,42.1,41.94,42.05,150
20140301|2013-10-24 09:00,24,42.02,42.19,41.97,42.11,104
20140301|2013-10-24 09:30,24,42.12,42.15,41.9,41.9,41
20140301|2013-10-24 10:00,24,41.91,42.02,41.82,42.02,198
20140301|2013-10-24 10:30,24,42.03,42.08,41.96,42,124
20140301|2013-10-24 11:00,24,42.05,42.07,41.93,42,96
20140301|2013-10-24 11:30,24,41.99,42.06,41.97,41.99,91
20140301|2013-10-24 12:00,24,41.99,42.01,41.96,42.01,56
20140301|2013-10-24 12:30,24,42.01,42.01,41.85,41.88,134
20140301|2013-10-24 13:00,24,41.88,41.92,41.78,41.78,300
20140301|2013-10-24 19:00,25,41.83,41.89,41.77,41.77,70
20140301|2013-10-24 19:30,25,41.76,41.76,41.72,41.72,60
20140301|2013-10-24 20:00,25,41.79,41.86,41.79,41.84,22
20140301|2013-10-24 20:30,25,41.83,41.88,41.83,41.88,38
20140301|2013-10-24 21:00,25,41.89,41.89,41.89,41.89,1
20140301|2013-10-24 21:30,25,41.97,42.04,41.97,42.04,11
20140301|2013-10-24 22:00,25,42.01,42.02,42.01,42.02,11
20140301|2013-10-24 22:30,25,41.96,41.96,41.96,41.96,2
20140301|2013-10-24 23:00,25,41.97,41.97,41.97,41.97,4
20140301|2013-10-24 23:30,25,41.95,41.95,41.94,41.95,13
20140301|2013-10-25 00:00,25,41.98,41.98,41.95,41.95,6
20140301|2013-10-25 00:30,25,41.95,42,41.95,42,36
20140301|2013-10-25 01:00,25,41.98,42.03,41.95,41.96,85
20140301|2013-10-25 01:30,25,41.95,41.96,41.79,41.82,46
20140301|2013-10-25 02:00,25,41.92,41.93,41.91,41.91,4
20140301|2013-10-25 02:30,25,41.92,41.92,41.83,41.91,35
20140301|2013-10-25 03:00,25,41.92,41.97,41.87,41.87,32
20140301|2013-10-25 03:30,25,41.84,41.86,41.81,41.86,12
20140301|2013-10-25 04:00,25,41.85,41.9,41.82,41.9,18
20140301|2013-10-25 05:00,25,41.88,41.88,41.77,41.77,14
20140301|2013-10-25 05:30,25,41.76,41.77,41.72,41.73,86
20140301|2013-10-25 06:00,25,41.75,41.81,41.75,41.81,2
20140301|2013-10-25 07:00,25,41.78,41.78,41.72,41.76,31
20140301|2013-10-25 07:30,25,41.76,41.81,41.76,41.81,18
20140301|2013-10-25 08:30,25,41.77,41.8,41.6,41.64,448
20140301|2013-10-25 09:00,25,41.62,41.7,41.61,41.68,276
20140301|2013-10-25 09:30,25,41.66,41.71,41.59,41.62,274
20140301|2013-10-25 10:00,25,41.63,41.67,41.6,41.64,168
20140301|2013-10-25 10:30,25,41.64,41.68,41.61,41.68,357
20140301|2013-10-25 11:00,25,41.69,41.69,41.58,41.58,163
20140301|2013-10-25 11:30,25,41.58,41.61,41.53,41.53,180
20140301|2013-10-25 12:00,25,41.52,41.52,41.5,41.5,424
20140301|2013-10-25 12:30,25,41.49,41.52,41.45,41.49,227
20140301|2013-10-25 13:00,25,41.49,41.53,41.32,41.34,512
20140301|2013-10-27 19:00,28,41.46,41.56,41.4,41.5,56
20140301|2013-10-27 19:30,28,41.46,41.56,41.45,41.56,15
20140301|2013-10-27 20:00,28,41.52,41.53,41.52,41.53,6
20140301|2013-10-27 20:30,28,41.52,41.52,41.42,41.46,19
20140301|2013-10-27 21:00,28,41.48,41.51,41.48,41.51,37
20140301|2013-10-27 21:30,28,41.52,41.59,41.52,41.58,15
20140301|2013-10-27 22:00,28,41.59,41.63,41.59,41.62,98
20140301|2013-10-27 23:00,28,41.54,41.54,41.49,41.49,6
20140301|2013-10-27 23:30,28,41.48,41.53,41.48,41.53,17
20140301|2013-10-28 00:00,28,41.53,41.54,41.52,41.52,7
20140301|2013-10-28 00:30,28,41.53,41.59,41.53,41.55,53
20140301|2013-10-28 01:00,28,41.55,41.56,41.51,41.53,94
20140301|2013-10-28 01:30,28,41.53,41.53,41.49,41.52,56
20140301|2013-10-28 02:00,28,41.49,41.6,41.49,41.6,75
20140301|2013-10-28 02:30,28,41.61,41.63,41.61,41.63,13
20140301|2013-10-28 03:00,28,41.65,41.87,41.65,41.7,35
20140301|2013-10-28 03:30,28,41.73,41.78,41.73,41.78,2
20140301|2013-10-28 04:00,28,41.76,41.76,41.76,41.76,2
20140301|2013-10-28 04:30,28,41.82,41.83,41.82,41.83,5
20140301|2013-10-28 05:00,28,41.75,41.78,41.75,41.78,6
20140301|2013-10-28 05:30,28,41.74,41.76,41.74,41.76,11
20140301|2013-10-28 06:00,28,41.78,41.78,41.7,41.7,6
20140301|2013-10-28 06:30,28,41.7,41.74,41.66,41.72,12
20140301|2013-10-28 07:00,28,41.64,41.64,41.58,41.6,56
20140301|2013-10-28 07:30,28,41.59,41.62,41.59,41.6,15
20140301|2013-10-28 08:30,28,41.48,41.61,41.2,41.38,843
20140301|2013-10-28 09:00,28,41.39,41.6,41.38,41.52,268
20140301|2013-10-28 09:30,28,41.51,41.53,41.27,41.38,689
20140301|2013-10-28 10:00,28,41.38,41.43,41.28,41.39,207
20140301|2013-10-28 10:30,28,41.33,41.4,41.27,41.29,89
20140301|2013-10-28 11:00,28,41.29,41.3,41.21,41.24,66
20140301|2013-10-28 11:30,28,41.22,41.28,41.18,41.23,114
20140301|2013-10-28 12:00,28,41.23,41.29,41.2,41.29,67
20140301|2013-10-28 12:30,28,41.29,41.32,41.14,41.17,169
20140301|2013-10-28 13:00,28,41.16,41.16,40.98,41.01,184
20140301|2013-10-28 19:00,29,41.16,41.17,41.13,41.17,5
20140301|2013-10-28 19:30,29,41.16,41.16,41.16,41.16,4
20140301|2013-10-28 20:00,29,41.24,41.34,41.21,41.26,28
20140301|2013-10-28 20:30,29,41.26,41.29,41.25,41.29,24
20140301|2013-10-28 21:00,29,41.26,41.26,41.26,41.26,1
20140301|2013-10-28 21:30,29,41.28,41.29,41.08,41.08,92
20140301|2013-10-28 22:00,29,41.06,41.16,41.04,41.16,21
20140301|2013-10-28 22:30,29,41.18,41.18,41.13,41.14,8
20140301|2013-10-28 23:00,29,41.15,41.16,41.15,41.16,2
20140301|2013-10-29 01:00,29,41.12,41.12,41.03,41.07,58
20140301|2013-10-29 01:30,29,41.09,41.17,41.09,41.17,7
20140301|2013-10-29 02:30,29,41.27,41.27,41.27,41.27,1
20140301|2013-10-29 03:00,29,41.23,41.29,41.22,41.25,16
20140301|2013-10-29 04:00,29,41.23,41.34,41.23,41.28,138
20140301|2013-10-29 04:30,29,41.32,41.35,41.29,41.33,53
20140301|2013-10-29 05:00,29,41.33,41.33,41.3,41.3,3
20140301|2013-10-29 05:30,29,41.29,41.29,41.21,41.21,4
20140301|2013-10-29 06:00,29,41.26,41.26,41.21,41.21,14
20140301|2013-10-29 06:30,29,41.19,41.23,41.19,41.2,20
20140301|2013-10-29 07:00,29,41.22,41.26,41.21,41.26,18
20140301|2013-10-29 07:30,29,41.25,41.29,41.25,41.29,44
20140301|2013-10-29 08:30,29,41.23,41.4,41.23,41.36,586
20140301|2013-10-29 09:00,29,41.37,41.44,41.35,41.43,220
20140301|2013-10-29 09:30,29,41.43,41.48,41.36,41.42,274
20140301|2013-10-29 10:00,29,41.43,41.45,41.35,41.41,161
20140301|2013-10-29 10:30,29,41.35,41.42,41.28,41.35,242
20140301|2013-10-29 11:00,29,41.37,41.38,41.32,41.34,196
20140301|2013-10-29 11:30,29,41.37,41.51,41.31,41.31,290
20140301|2013-10-29 12:00,29,41.32,41.42,41.3,41.4,187
20140301|2013-10-29 12:30,29,41.41,41.54,41.41,41.54,280
20140301|2013-10-29 13:00,29,41.54,41.78,41.48,41.7,485
20140301|2013-10-29 19:00,30,41.66,41.68,41.57,41.64,86
20140301|2013-10-29 19:30,30,41.65,41.7,41.65,41.69,16
20140301|2013-10-29 20:00,30,41.75,41.83,41.72,41.81,79
20140301|2013-10-29 21:00,30,41.85,41.87,41.84,41.87,18
20140301|2013-10-29 21:30,30,41.88,41.92,41.88,41.92,61
20140301|2013-10-29 22:00,30,41.97,42.03,41.97,42.03,8
20140301|2013-10-29 22:30,30,42.02,42.13,42.02,42.12,12
20140301|2013-10-29 23:00,30,42.2,42.2,42.2,42.2,2
20140301|2013-10-29 23:30,30,42.2,42.2,42.16,42.17,7
20140301|2013-10-30 00:00,30,42.19,42.19,42.19,42.19,1
20140301|2013-10-30 00:30,30,42.18,42.44,42.16,42.44,203
20140301|2013-10-30 01:00,30,42.46,42.5,42.24,42.24,270
20140301|2013-10-30 01:30,30,42.24,42.25,42.18,42.21,60
20140301|2013-10-30 02:00,30,42.19,42.19,42.14,42.15,23
20140301|2013-10-30 02:30,30,42.15,42.17,42.07,42.07,20
20140301|2013-10-30 03:00,30,42.07,42.07,42.07,42.07,3
20140301|2013-10-30 03:30,30,42.07,42.13,42.07,42.11,17
20140301|2013-10-30 04:00,30,42.1,42.12,42.05,42.05,48
20140301|2013-10-30 04:30,30,42.12,42.18,42.12,42.18,31
20140301|2013-10-30 05:00,30,42.16,42.2,42.14,42.2,27
20140301|2013-10-30 05:30,30,42.2,42.27,42.2,42.24,135
20140301|2013-10-30 06:00,30,42.25,42.27,42.22,42.27,20
20140301|2013-10-30 06:30,30,42.19,42.19,42.17,42.17,2
20140301|2013-10-30 07:00,30,42.17,42.17,42.13,42.13,12
20140301|2013-10-30 07:30,30,42.13,42.14,42.11,42.11,130
20140301|2013-10-30 08:30,30,42.16,42.3,42.07,42.22,417
20140301|2013-10-30 09:00,30,42.22,42.22,42.11,42.15,441
20140301|2013-10-30 09:30,30,42.14,42.2,42.09,42.17,359
20140301|2013-10-30 10:00,30,42.18,42.29,42.18,42.29,249
20140301|2013-10-30 10:30,30,42.32,42.38,42.28,42.36,288
20140301|2013-10-30 11:00,30,42.35,42.39,42.32,42.37,244
20140301|2013-10-30 11:30,30,42.38,42.39,42.31,42.37,564
20140301|2013-10-30 12:00,30,42.38,42.57,42.35,42.5,247
20140301|2013-10-30 12:30,30,42.47,42.5,42.29,42.29,202
20140301|2013-10-30 13:00,30,42.31,42.35,42.18,42.18,304
20140301|2013-10-30 19:00,31,42.18,42.23,42.18,42.18,34
20140301|2013-10-30 19:30,31,42.21,42.21,42.2,42.2,5
20140301|2013-10-30 20:00,31,42.19,42.2,42.07,42.2,39
20140301|2013-10-30 20:30,31,42.19,42.25,42.18,42.25,58
20140301|2013-10-30 21:00,31,42.31,42.32,42.31,42.32,3
20140301|2013-10-30 21:30,31,42.28,42.29,42.24,42.29,26
20140301|2013-10-30 22:00,31,42.29,42.29,42.17,42.18,83
20140301|2013-10-30 23:30,31,42.12,42.12,42.12,42.12,25
20140301|2013-10-31 00:00,31,42.18,42.18,42.18,42.18,1
20140301|2013-10-31 00:30,31,42.14,42.19,42.1,42.1,8
20140301|2013-10-31 01:00,31,42.18,42.21,42.13,42.18,16
20140301|2013-10-31 01:30,31,42.1,42.17,42.1,42.17,19
20140301|2013-10-31 02:00,31,42.24,42.4,42.24,42.39,20
20140301|2013-10-31 02:30,31,42.4,42.41,42.36,42.4,24
20140301|2013-10-31 03:00,31,42.45,42.49,42.41,42.41,16
20140301|2013-10-31 03:30,31,42.39,42.62,42.39,42.59,35
20140301|2013-10-31 04:00,31,42.61,42.75,42.57,42.65,83
20140301|2013-10-31 04:30,31,42.66,42.66,42.6,42.6,26
20140301|2013-10-31 05:00,31,42.61,42.66,42.6,42.65,17
20140301|2013-10-31 05:30,31,42.65,42.65,42.51,42.51,101
20140301|2013-10-31 06:00,31,42.51,42.51,42.44,42.49,190
20140301|2013-10-31 06:30,31,42.56,42.56,42.42,42.45,27
20140301|2013-10-31 07:00,31,42.45,42.54,42.45,42.54,74
20140301|2013-10-31 07:30,31,42.53,42.61,42.42,42.45,156
20140301|2013-10-31 08:30,31,42.42,42.64,42.38,42.5,528
20140301|2013-10-31 09:00,31,42.46,42.5,42.37,42.41,100
20140301|2013-10-31 09:30,31,42.4,42.45,42.27,42.38,669
20140301|2013-10-31 10:00,31,42.38,42.39,42.24,42.32,186
20140301|2013-10-31 10:30,31,42.32,42.4,42.31,42.38,169
20140301|2013-10-31 11:00,31,42.38,42.41,42.33,42.38,86
20140301|2013-10-31 11:30,31,42.37,42.38,42.3,42.3,64
20140301|2013-10-31 12:00,31,42.3,42.35,42.26,42.26,108
20140301|2013-10-31 12:30,31,42.26,42.26,42.04,42.08,482
20140301|2013-10-31 13:00,31,42.08,42.11,41.96,42,659
20140301|2013-10-31 19:00,1,42.03,42.14,42.01,42.14,20
20140301|2013-10-31 19:30,1,42.05,42.08,42.05,42.07,18
20140301|2013-10-31 20:00,1,42.11,42.21,42.11,42.21,14
20140301|2013-10-31 20:30,1,42.27,42.28,42.2,42.27,66
20140301|2013-10-31 21:00,1,42.25,42.25,42.21,42.21,6
20140301|2013-10-31 21:30,1,42.22,42.24,42.2,42.21,5
20140301|2013-10-31 22:00,1,42.2,42.2,42.17,42.17,2
20140301|2013-10-31 22:30,1,42.17,42.23,42.17,42.21,7
20140301|2013-11-01 00:00,1,42.16,42.16,42.16,42.16,1
20140301|2013-11-01 00:30,1,42.16,42.16,42.16,42.16,49
20140301|2013-11-01 01:00,1,42.18,42.19,42.16,42.16,32
20140301|2013-11-01 01:30,1,42.27,42.46,42.26,42.46,214
20140301|2013-11-01 02:00,1,42.44,42.48,42.36,42.37,32
20140301|2013-11-01 02:30,1,42.37,42.67,42.37,42.49,239
20140301|2013-11-01 03:00,1,42.54,42.58,42.42,42.42,23
20140301|2013-11-01 03:30,1,42.43,42.45,42.43,42.45,11
20140301|2013-11-01 04:00,1,42.45,42.47,42.44,42.44,100
20140301|2013-11-01 04:30,1,42.43,42.46,42.43,42.44,15
20140301|2013-11-01 05:00,1,42.42,42.42,42.36,42.36,13
20140301|2013-11-01 05:30,1,42.39,42.42,42.36,42.36,114
20140301|2013-11-01 06:00,1,42.42,42.43,42.4,42.42,22
20140301|2013-11-01 06:30,1,42.42,42.47,42.36,42.41,106
20140301|2013-11-01 07:00,1,42.41,42.42,42.33,42.36,231
20140301|2013-11-01 07:30,1,42.33,42.34,42.31,42.31,18
20140301|2013-11-01 08:30,1,42.31,42.49,42.26,42.41,714
20140301|2013-11-01 09:00,1,42.42,42.42,42.35,42.35,416
20140301|2013-11-01 09:30,1,42.32,42.48,42.31,42.35,537
20140301|2013-11-01 10:00,1,42.34,42.56,42.3,42.45,571
20140301|2013-11-01 10:30,1,42.49,42.56,42.42,42.45,413
20140301|2013-11-01 11:00,1,42.45,42.48,42.39,42.43,122
20140301|2013-11-01 11:30,1,42.45,42.46,42.31,42.31,462
20140301|2013-11-01 12:00,1,42.32,42.43,42.32,42.4,111
20140301|2013-11-01 12:30,1,42.39,42.42,42.29,42.31,134
20140301|2013-11-01 13:00,1,42.3,42.33,42.25,42.33,315
20140301|2013-11-03 19:00,4,42.26,42.49,42.24,42.42,105
20140301|2013-11-03 19:30,4,42.38,42.48,42.38,42.45,25
20140301|2013-11-03 20:00,4,42.52,42.6,42.51,42.57,72
20140301|2013-11-03 20:30,4,42.61,42.61,42.48,42.48,97
20140301|2013-11-03 21:00,4,42.48,42.5,42.48,42.5,110
20140301|2013-11-03 21:30,4,42.47,42.47,42.47,42.47,2
20140301|2013-11-03 22:00,4,42.49,42.5,42.49,42.5,20
20140301|2013-11-03 22:30,4,42.5,42.5,42.5,42.5,5
20140301|2013-11-03 23:00,4,42.52,42.52,42.5,42.5,20
20140301|2013-11-03 23:30,4,42.5,42.5,42.5,42.5,1
20140301|2013-11-04 00:00,4,42.54,42.54,42.5,42.5,21
20140301|2013-11-04 00:30,4,42.52,42.56,42.52,42.55,16
20140301|2013-11-04 01:00,4,42.53,42.53,42.52,42.52,64
20140301|2013-11-04 01:30,4,42.55,42.55,42.55,42.55,2
20140301|2013-11-04 02:00,4,42.62,42.62,42.5,42.5,38
20140301|2013-11-04 02:30,4,42.5,42.55,42.5,42.5,64
20140301|2013-11-04 03:00,4,42.5,42.6,42.5,42.6,3
20140301|2013-11-04 03:30,4,42.56,42.56,42.53,42.53,3
20140301|2013-11-04 04:00,4,42.53,42.53,42.47,42.47,150
20140301|2013-11-04 04:30,4,42.45,42.45,42.4,42.41,46
20140301|2013-11-04 05:00,4,42.41,42.41,42.41,42.41,9
20140301|2013-11-04 05:30,4,42.41,42.41,42.33,42.34,13
20140301|2013-11-04 06:00,4,42.34,42.34,42.31,42.33,41
20140301|2013-11-04 06:30,4,42.35,42.35,42.3,42.3,21
20140301|2013-11-04 07:00,4,42.31,42.31,42.18,42.18,44
20140301|2013-11-04 07:30,4,42.18,42.19,42.14,42.18,33
20140301|2013-11-04 08:30,4,42.17,42.24,42.13,42.16,486
20140301|2013-11-04 09:00,4,42.16,42.25,42.12,42.14,343
20140301|2013-11-04 09:30,4,42.14,42.14,41.98,41.98,491
20140301|2013-11-04 10:00,4,41.99,42,41.85,41.87,376
20140301|2013-11-04 10:30,4,41.87,41.88,41.8,41.81,109
20140301|2013-11-04 11:00,4,41.8,41.82,41.72,41.72,103
20140301|2013-11-04 11:30,4,41.72,41.9,41.7,41.86,157
20140301|2013-11-04 12:00,4,41.86,41.99,41.86,41.97,43
20140301|2013-11-04 12:30,4,41.96,42.07,41.94,41.97,118
20140301|2013-11-04 13:00,4,41.97,42.03,41.87,41.99,444
20140301|2013-11-04 19:00,5,41.99,42.14,41.95,42,113
20140301|2013-11-04 19:30,5,41.97,42.08,41.95,42.08,46
20140301|2013-11-04 20:00,5,42.05,42.05,42.02,42.05,14
20140301|2013-11-04 20:30,5,42.08,42.13,42.08,42.13,22
20140301|2013-11-04 21:00,5,42.14,42.16,42.12,42.13,53
20140301|2013-11-04 21:30,5,42.14,42.16,42.13,42.16,64
20140301|2013-11-04 22:30,5,42.14,42.14,42.14,42.14,1
20140301|2013-11-04 23:00,5,42.14,42.14,42.14,42.14,1
20140301|2013-11-04 23:30,5,42.14,42.14,42.04,42.06,80
20140301|2013-11-05 00:00,5,42.12,42.15,42.09,42.13,19
20140301|2013-11-05 00:30,5,42.12,42.13,42.11,42.11,25
20140301|2013-11-05 01:00,5,42.09,42.09,42.08,42.08,7
20140301|2013-11-05 01:30,5,42.06,42.1,42.06,42.1,5
20140301|2013-11-05 02:00,5,42.08,42.08,42.06,42.06,2
20140301|2013-11-05 03:00,5,42.04,42.04,42.04,42.04,1
20140301|2013-11-05 03:30,5,42.02,42.02,41.95,41.95,38
20140301|2013-11-05 04:00,5,41.95,42.02,41.95,42.02,50
20140301|2013-11-05 04:30,5,42.09,42.22,42.09,42.21,49
20140301|2013-11-05 05:00,5,42.22,42.27,42.12,42.12,29
20140301|2013-11-05 05:30,5,42.1,42.11,42.1,42.11,5
20140301|2013-11-05 06:00,5,42.13,42.13,42.08,42.08,6
20140301|2013-11-05 06:30,5,42.09,42.09,42.09,42.09,1
20140301|2013-11-05 07:00,5,42.12,42.13,42.07,42.13,15
20140301|2013-11-05 08:30,5,42.15,42.16,41.88,41.88,344
20140301|2013-11-05 09:00,5,41.85,41.94,41.85,41.9,166
20140301|2013-11-05 09:30,5,41.93,41.98,41.9,41.9,67
20140301|2013-11-05 10:00,5,41.93,41.96,41.84,41.89,78
20140301|2013-11-05 10:30,5,41.89,41.9,41.75,41.78,301
20140301|2013-11-05 11:00,5,41.78,41.88,41.78,41.88,244
20140301|2013-11-05 11:30,5,41.86,41.87,41.81,41.87,127
20140301|2013-11-05 12:00,5,41.86,41.93,41.84,41.85,456
20140301|2013-11-05 12:30,5,41.86,41.91,41.83,41.83,200
20140301|2013-11-05 13:00,5,41.84,41.94,41.79,41.87,459
20140301|2013-11-05 19:00,6,41.9,42.02,41.9,41.93,51
20140301|2013-11-05 20:00,6,41.88,41.89,41.88,41.89,17
20140301|2013-11-05 20:30,6,41.83,41.83,41.83,41.83,4
20140301|2013-11-05 21:00,6,41.81,41.81,41.81,41.81,2
20140301|2013-11-05 22:00,6,41.79,41.79,41.79,41.79,2
20140301|2013-11-05 23:30,6,41.9,41.9,41.9,41.9,2
20140301|2013-11-06 00:00,6,41.88,41.88,41.82,41.87,16
20140301|2013-11-06 00:30,6,41.87,41.87,41.87,41.87,10
20140301|2013-11-06 01:30,6,41.91,41.91,41.91,41.91,2
20140301|2013-11-06 02:00,6,41.89,41.98,41.89,41.98,8
20140301|2013-11-06 02:30,6,41.92,41.92,41.92,41.92,3
20140301|2013-11-06 03:00,6,41.99,42.01,41.92,41.93,18
20140301|2013-11-06 03:30,6,41.91,42,41.91,41.94,6
20140301|2013-11-06 04:30,6,41.82,41.86,41.81,41.84,28
20140301|2013-11-06 05:00,6,41.85,41.87,41.81,41.85,21
20140301|2013-11-06 05:30,6,41.86,41.89,41.86,41.89,5
20140301|2013-11-06 06:30,6,41.83,41.85,41.83,41.85,3
20140301|2013-11-06 07:00,6,41.81,41.83,41.81,41.83,3
20140301|2013-11-06 07:30,6,41.82,41.98,41.82,41.93,36
20140301|2013-11-06 08:30,6,41.93,42.06,41.8,42.04,209
20140301|2013-11-06 09:00,6,42.05,42.1,41.97,41.99,122
20140301|2013-11-06 09:30,6,42.01,42.02,41.95,41.98,83
20140301|2013-11-06 10:00,6,41.96,41.97,41.83,41.86,146
20140301|2013-11-06 10:30,6,41.84,41.9,41.8,41.9,245
20140301|2013-11-06 11:00,6,41.93,41.97,41.91,41.95,61
20140301|2013-11-06 11:30,6,41.94,41.94,41.9,41.9,23
20140301|2013-11-06 12:00,6,41.89,41.94,41.83,41.84,287
20140301|2013-11-06 12:30,6,41.84,41.91,41.81,41.82,660
20140301|2013-11-06 13:00,6,41.82,41.85,41.75,41.85,669
20140301|2013-11-06 19:00,7,41.8,41.81,41.75,41.75,45
20140301|2013-11-06 19:30,7,41.75,41.78,41.75,41.78,40
20140301|2013-11-06 20:00,7,41.77,41.77,41.77,41.77,5
20140301|2013-11-06 20:30,7,41.79,41.85,41.79,41.85,6
20140301|2013-11-06 21:30,7,41.84,41.85,41.81,41.81,27
20140301|2013-11-06 23:30,7,41.8,41.8,41.8,41.8,1
20140301|2013-11-07 00:00,7,41.76,41.78,41.75,41.78,24
20140301|2013-11-07 00:30,7,41.78,41.78,41.76,41.76,2
20140301|2013-11-07 01:00,7,41.78,41.84,41.78,41.8,24
20140301|2013-11-07 01:30,7,41.82,41.82,41.78,41.78,72
20140301|2013-11-07 02:00,7,41.78,41.78,41.76,41.76,5
20140301|2013-11-07 02:30,7,41.76,41.77,41.75,41.75,48
20140301|2013-11-07 03:00,7,41.75,41.75,41.7,41.72,68
20140301|2013-11-07 03:30,7,41.72,41.78,41.7,41.76,32
20140301|2013-11-07 04:00,7,41.78,41.78,41.7,41.71,29
20140301|2013-11-07 04:30,7,41.7,41.77,41.7,41.74,71
20140301|2013-11-07 05:00,7,41.71,41.71,41.71,41.71,1
20140301|2013-11-07 05:30,7,41.69,41.69,41.69,41.69,18
20140301|2013-11-07 06:00,7,41.69,41.69,41.67,41.67,18
20140301|2013-11-07 06:30,7,41.65,41.65,41.55,41.55,146
20140301|2013-11-07 07:00,7,41.55,41.56,41.53,41.55,39
20140301|2013-11-07 07:30,7,41.55,41.62,41.55,41.6,12
20140301|2013-11-07 08:30,7,41.6,41.6,41.25,41.35,977
20140301|2013-11-07 09:00,7,41.34,41.58,41.34,41.44,522
20140301|2013-11-07 09:30,7,41.47,41.48,41.12,41.15,636
20140301|2013-11-07 10:00,7,41.15,41.15,40.98,41.13,945
20140301|2013-11-07 10:30,7,41.15,41.15,41.02,41.12,408
20140301|2013-11-07 11:00,7,41.14,41.38,41.06,41.31,614
20140301|2013-11-07 11:30,7,41.32,41.54,41.29,41.52,176
20140301|2013-11-07 12:00,7,41.53,41.55,41.43,41.51,305
20140301|2013-11-07 12:30,7,41.5,41.52,41.43,41.43,67
20140301|2013-11-07 13:00,7,41.46,41.52,41.42,41.48,252
20140301|2013-11-07 19:00,8,41.44,41.47,41.38,41.47,46
20140301|2013-11-07 19:30,8,41.49,41.49,41.49,41.49,2
20140301|2013-11-07 20:00,8,41.45,41.45,41.45,41.45,1
20140301|2013-11-07 20:30,8,41.47,41.47,41.42,41.42,24
20140301|2013-11-07 21:00,8,41.37,41.37,41.37,41.37,4
20140301|2013-11-07 21:30,8,41.3,41.31,41.3,41.31,5
20140301|2013-11-07 23:00,8,41.25,41.25,41.25,41.25,1
20140301|2013-11-07 23:30,8,41.27,41.3,41.27,41.3,3
20140301|2013-11-08 00:00,8,41.3,41.36,41.3,41.33,92
20140301|2013-11-08 00:30,8,41.32,41.36,41.3,41.36,80
20140301|2013-11-08 01:00,8,41.34,41.39,41.33,41.37,26
20140301|2013-11-08 01:30,8,41.3,41.3,41.3,41.3,2
20140301|2013-11-08 02:00,8,41.26,41.26,41.15,41.18,92
20140301|2013-11-08 02:30,8,41.18,41.18,41.18,41.18,5
20140301|2013-11-08 03:00,8,41.19,41.25,41.19,41.23,57
20140301|2013-11-08 03:30,8,41.2,41.22,41.16,41.17,230
20140301|2013-11-08 04:00,8,41.16,41.17,41.1,41.17,218
20140301|2013-11-08 04:30,8,41.15,41.18,41.14,41.18,13
20140301|2013-11-08 05:00,8,41.08,41.08,40.98,40.98,154
20140301|2013-11-08 05:30,8,41,41.11,41,41.11,70
20140301|2013-11-08 06:00,8,41.09,41.09,41.07,41.07,13
20140301|2013-11-08 06:30,8,41.09,41.09,41.07,41.07,9
20140301|2013-11-08 07:00,8,41.07,41.1,40.98,40.98,44
20140301|2013-11-08 07:30,8,41.01,41.01,40.99,40.99,14
20140301|2013-11-08 08:30,8,40.98,41.32,40.98,41.27,264
20140301|2013-11-08 09:00,8,41.28,41.32,41.13,41.15,197
20140301|2013-11-08 09:30,8,41.15,41.15,41.01,41.03,319
20140301|2013-11-08 10:00,8,41.04,41.04,40.83,40.87,383
20140301|2013-11-08 10:30,8,40.86,41.01,40.83,40.88,265
20140301|2013-11-08 11:00,8,40.98,41.37,40.89,41.03,601
20140301|2013-11-08 11:30,8,41.03,41.23,40.93,41.07,417
20140301|2013-11-08 12:00,8,41.08,41.2,41,41.03,145
20140301|2013-11-08 12:30,8,41.03,41.2,40.94,41.2,434
20140301|2013-11-08 13:00,8,41.2,41.24,40.89,40.9,543
20140301|2013-11-10 19:00,11,40.97,41.22,40.92,40.96,366
20140301|2013-11-10 19:30,11,40.93,40.95,40.88,40.95,174
20140301|2013-11-10 20:00,11,40.95,41,40.93,40.97,74
20140301|2013-11-10 20:30,11,40.96,40.99,40.92,40.98,145
20140301|2013-11-10 21:00,11,41.07,41.1,41.05,41.1,15
20140301|2013-11-10 21:30,11,41.04,41.07,41.03,41.07,7
20140301|2013-11-10 22:30,11,41.08,41.08,41.08,41.08,1
20140301|2013-11-10 23:00,11,41.07,41.07,41.07,41.07,4
20140301|2013-11-10 23:30,11,41.06,41.06,41.02,41.02,46
20140301|2013-11-11 00:00,11,41.02,41.08,41.02,41.07,121
20140301|2013-11-11 00:30,11,41.05,41.07,41.01,41.01,14
20140301|2013-11-11 01:00,11,41,41,41,41,5
20140301|2013-11-11 01:30,11,40.99,40.99,40.99,40.99,4
20140301|2013-11-11 02:00,11,40.99,41.17,40.99,41.16,55
20140301|2013-11-11 02:30,11,41.12,41.12,41.06,41.06,13
20140301|2013-11-11 03:00,11,41.14,41.18,41.09,41.09,11
20140301|2013-11-11 03:30,11,41.13,41.15,41.12,41.13,6
20140301|2013-11-11 04:00,11,41.03,41.14,41.03,41.14,73
20140301|2013-11-11 04:30,11,41.12,41.13,41.09,41.12,70
20140301|2013-11-11 05:00,11,41.07,41.12,41.06,41.1,19
20140301|2013-11-11 05:30,11,41.13,41.17,41.12,41.12,105
20140301|2013-11-11 06:00,11,41.12,41.12,41,41,76
20140301|2013-11-11 06:30,11,41.03,41.03,40.96,40.97,102
20140301|2013-11-11 07:00,11,40.97,41.01,40.92,40.92,37
20140301|2013-11-11 07:30,11,40.91,40.94,40.91,40.94,4
20140301|2013-11-11 08:30,11,40.97,41.01,40.85,40.96,360
20140301|2013-11-11 09:00,11,40.96,41.14,40.92,41.14,204
20140301|2013-11-11 09:30,11,41.14,41.18,41.06,41.16,187
20140301|2013-11-11 10:00,11,41.17,41.27,41.13,41.13,149
20140301|2013-11-11 10:30,11,41.13,41.27,41.12,41.27,243
20140301|2013-11-11 11:00,11,41.27,41.29,41.11,41.11,263
20140301|2013-11-11 11:30,11,41.12,41.24,41.07,41.1,152
20140301|2013-11-11 12:00,11,41.11,41.25,41.05,41.25,98
20140301|2013-11-11 12:30,11,41.27,41.27,41.17,41.2,56
20140301|2013-11-11 13:00,11,41.21,41.23,41.12,41.19,255
20140301|2013-11-11 19:00,12,41.15,41.15,40.96,40.96,97
20140301|2013-11-11 19:30,12,40.96,40.99,40.95,40.95,39
20140301|2013-11-11 20:00,12,40.94,40.94,40.93,40.94,17
20140301|2013-11-11 20:30,12,40.93,40.96,40.93,40.96,11
20140301|2013-11-11 21:00,12,40.94,40.94,40.94,40.94,2
20140301|2013-11-11 23:30,12,41.06,41.12,41.06,41.11,10
20140301|2013-11-12 00:00,12,41.16,41.23,41.16,41.21,114
20140301|2013-11-12 00:30,12,41.21,41.39,41.21,41.37,175
20140301|2013-11-12 01:00,12,41.34,41.35,41.32,41.35,162
20140301|2013-11-12 01:30,12,41.38,41.4,41.36,41.36,38
20140301|2013-11-12 02:00,12,41.39,41.39,41.35,41.35,34
20140301|2013-11-12 02:30,12,41.38,41.38,41.38,41.38,1
20140301|2013-11-12 03:00,12,41.4,41.41,41.37,41.4,31
20140301|2013-11-12 03:30,12,41.42,41.51,41.42,41.5,36
20140301|2013-11-12 04:00,12,41.52,41.75,41.52,41.69,99
20140301|2013-11-12 04:30,12,41.7,41.84,41.7,41.82,34
20140301|2013-11-12 05:00,12,41.69,41.71,41.68,41.68,8
20140301|2013-11-12 05:30,12,41.7,41.7,41.69,41.7,6
20140301|2013-11-12 06:00,12,41.65,41.66,41.62,41.62,24
20140301|2013-11-12 06:30,12,41.6,41.62,41.59,41.6,75
20140301|2013-11-12 07:00,12,41.61,41.64,41.52,41.58,76
20140301|2013-11-12 07:30,12,41.58,41.61,41.58,41.58,62
20140301|2013-11-12 08:30,12,41.5,41.73,41.5,41.61,687
20140301|2013-11-12 09:00,12,41.62,41.69,41.58,41.63,76
20140301|2013-11-12 09:30,12,41.57,41.82,41.57,41.76,373
20140301|2013-11-12 10:00,12,41.78,41.96,41.78,41.88,573
20140301|2013-11-12 10:30,12,41.87,41.88,41.68,41.68,628
20140301|2013-11-12 11:00,12,41.69,41.69,41.59,41.65,173
20140301|2013-11-12 11:30,12,41.64,41.64,41.52,41.57,255
20140301|2013-11-12 12:00,12,41.57,41.62,41.56,41.58,166
20140301|2013-11-12 12:30,12,41.59,41.73,41.56,41.61,483
20140301|2013-11-12 13:00,12,41.59,41.59,41.4,41.46,547
20140301|2013-11-12 19:00,13,41.5,41.5,41.34,41.35,198
20140301|2013-11-12 19:30,13,41.35,41.5,41.35,41.5,250
20140301|2013-11-12 20:00,13,41.5,41.52,41.49,41.5,93
20140301|2013-11-12 20:30,13,41.52,41.52,41.39,41.46,144
20140301|2013-11-12 21:00,13,41.53,41.55,41.51,41.55,333
20140301|2013-11-12 21:30,13,41.56,41.57,41.55,41.57,125
20140301|2013-11-12 22:00,13,41.59,41.6,41.59,41.6,66
20140301|2013-11-12 22:30,13,41.6,41.61,41.6,41.6,14
20140301|2013-11-12 23:00,13,41.6,41.62,41.6,41.62,3
20140301|2013-11-12 23:30,13,41.6,41.6,41.53,41.55,107
20140301|2013-11-13 00:00,13,41.54,41.57,41.52,41.52,14
20140301|2013-11-13 00:30,13,41.55,41.58,41.55,41.58,28
20140301|2013-11-13 01:00,13,41.63,41.63,41.6,41.62,7
20140301|2013-11-13 01:30,13,41.65,41.65,41.6,41.6,10
20140301|2013-11-13 02:00,13,41.6,41.62,41.6,41.62,18
20140301|2013-11-13 02:30,13,41.61,41.61,41.45,41.45,28
20140301|2013-11-13 03:00,13,41.44,41.52,41.43,41.52,11
20140301|2013-11-13 03:30,13,41.55,41.57,41.55,41.56,17
20140301|2013-11-13 04:30,13,41.64,41.64,41.64,41.64,3
20140301|2013-11-13 05:00,13,41.64,41.69,41.64,41.69,20
20140301|2013-11-13 05:30,13,41.68,41.72,41.68,41.7,75
20140301|2013-11-13 06:00,13,41.71,41.71,41.65,41.67,79
20140301|2013-11-13 06:30,13,41.67,41.71,41.66,41.69,67
20140301|2013-11-13 07:00,13,41.68,41.68,41.59,41.59,117
20140301|2013-11-13 07:30,13,41.6,41.6,41.55,41.57,46
20140301|2013-11-13 08:30,13,41.57,41.64,41.46,41.62,358
20140301|2013-11-13 09:00,13,41.62,41.78,41.62,41.74,221
20140301|2013-11-13 09:30,13,41.77,41.78,41.57,41.6,259
20140301|2013-11-13 10:00,13,41.6,41.66,41.58,41.6,123
20140301|2013-11-13 10:30,13,41.6,41.64,41.5,41.62,416
20140301|2013-11-13 11:00,13,41.63,41.67,41.49,41.51,354
20140301|2013-11-13 11:30,13,41.52,41.63,41.48,41.5,271
20140301|2013-11-13 12:00,13,41.47,41.53,41.46,41.53,135
20140301|2013-11-13 12:30,13,41.53,41.59,41.51,41.53,357
20140301|2013-11-13 13:00,13,41.54,41.66,41.53,41.63,352
20140301|2013-11-13 19:00,14,41.7,41.71,41.58,41.69,13
20140301|2013-11-13 19:30,14,41.66,41.67,41.55,41.58,125
20140301|2013-11-13 20:00,14,41.58,41.59,41.58,41.58,16
20140301|2013-11-13 20:30,14,41.59,41.59,41.58,41.58,9
20140301|2013-11-13 21:00,14,41.62,41.63,41.62,41.63,30
20140301|2013-11-13 21:30,14,41.6,41.6,41.6,41.6,1
20140301|2013-11-13 22:00,14,41.61,41.61,41.61,41.61,2
20140301|2013-11-13 22:30,14,41.61,41.61,41.6,41.6,20
20140301|2013-11-13 23:00,14,41.6,41.6,41.6,41.6,41
20140301|2013-11-13 23:30,14,41.6,41.62,41.58,41.58,48
20140301|2013-11-14 00:00,14,41.64,41.8,41.62,41.8,143
20140301|2013-11-14 00:30,14,41.81,41.9,41.8,41.87,170
20140301|2013-11-14 01:00,14,41.86,41.94,41.86,41.93,122
20140301|2013-11-14 01:30,14,41.92,41.92,41.84,41.9,55
20140301|2013-11-14 02:00,14,41.91,41.94,41.88,41.89,137
20140301|2013-11-14 02:30,14,41.86,41.88,41.86,41.87,21
20140301|2013-11-14 03:00,14,41.84,41.86,41.82,41.82,30
20140301|2013-11-14 03:30,14,41.82,41.86,41.8,41.82,101
20140301|2013-11-14 04:00,14,41.8,41.8,41.78,41.79,21
20140301|2013-11-14 04:30,14,41.79,41.84,41.79,41.8,52
20140301|2013-11-14 05:00,14,41.78,41.82,41.77,41.77,23
20140301|2013-11-14 05:30,14,41.78,41.78,41.73,41.75,116
20140301|2013-11-14 06:00,14,41.77,41.78,41.77,41.78,6
20140301|2013-11-14 06:30,14,41.76,41.79,41.75,41.78,13
20140301|2013-11-14 07:00,14,41.79,41.8,41.79,41.8,11
20140301|2013-11-14 07:30,14,41.82,41.82,41.79,41.81,45
20140301|2013-11-14 08:30,14,41.81,41.92,41.77,41.86,535
20140301|2013-11-14 09:00,14,41.87,42.14,41.86,42.02,766
20140301|2013-11-14 09:30,14,42.02,42.05,41.87,41.88,621
20140301|2013-11-14 10:00,14,41.9,41.92,41.77,41.77,620
20140301|2013-11-14 10:30,14,41.73,41.89,41.71,41.88,458
20140301|2013-11-14 11:00,14,41.85,41.88,41.77,41.82,328
20140301|2013-11-14 11:30,14,41.83,41.84,41.73,41.8,316
20140301|2013-11-14 12:00,14,41.8,41.82,41.75,41.77,162
20140301|2013-11-14 12:30,14,41.77,41.82,41.76,41.79,179
20140301|2013-11-14 13:00,14,41.78,41.78,41.62,41.64,909
20140301|2013-11-14 19:00,15,41.69,41.74,41.64,41.67,61
20140301|2013-11-14 19:30,15,41.67,41.78,41.67,41.78,14
20140301|2013-11-14 20:00,15,41.77,41.79,41.77,41.79,6
20140301|2013-11-14 20:30,15,41.79,41.79,41.76,41.77,34
20140301|2013-11-14 21:00,15,41.77,41.87,41.77,41.83,48
20140301|2013-11-14 21:30,15,41.81,41.81,41.78,41.8,14
20140301|2013-11-14 22:00,15,41.83,41.83,41.83,41.83,1
20140301|2013-11-14 22:30,15,41.83,41.83,41.81,41.81,8
20140301|2013-11-14 23:00,15,41.81,41.81,41.81,41.81,5
20140301|2013-11-14 23:30,15,41.81,41.93,41.8,41.9,51
20140301|2013-11-15 00:00,15,41.8,41.8,41.8,41.8,98
20140301|2013-11-15 00:30,15,41.78,41.78,41.71,41.71,128
20140301|2013-11-15 01:00,15,41.72,41.72,41.72,41.72,3
20140301|2013-11-15 01:30,15,41.74,41.75,41.72,41.72,23
20140301|2013-11-15 02:00,15,41.74,41.82,41.74,41.82,43
20140301|2013-11-15 02:30,15,41.84,41.84,41.84,41.84,2
20140301|2013-11-15 03:00,15,41.84,41.94,41.83,41.94,12
20140301|2013-11-15 03:30,15,41.9,41.9,41.89,41.9,4
20140301|2013-11-15 04:00,15,41.88,41.89,41.87,41.87,55
20140301|2013-11-15 04:30,15,41.82,41.82,41.82,41.82,2
20140301|2013-11-15 05:00,15,41.87,41.89,41.85,41.85,8
20140301|2013-11-15 05:30,15,41.85,41.85,41.83,41.83,3
20140301|2013-11-15 06:00,15,41.86,41.87,41.86,41.87,2
20140301|2013-11-15 06:30,15,41.86,41.87,41.86,41.86,21
20140301|2013-11-15 07:00,15,41.86,41.9,41.85,41.86,104
20140301|2013-11-15 07:30,15,41.85,41.85,41.78,41.83,289
20140301|2013-11-15 08:30,15,41.75,41.97,41.69,41.73,516
20140301|2013-11-15 09:00,15,41.73,41.77,41.65,41.72,967
20140301|2013-11-15 09:30,15,41.75,41.77,41.65,41.76,327
20140301|2013-11-15 10:00,15,41.73,41.73,41.6,41.6,624
20140301|2013-11-15 10:30,15,41.61,41.61,41.43,41.46,872
20140301|2013-11-15 11:00,15,41.43,41.5,41.13,41.23,1085
20140301|2013-11-15 11:30,15,41.24,41.44,41.11,41.43,451
20140301|2013-11-15 12:00,15,41.43,41.5,41.21,41.22,236
20140301|2013-11-15 12:30,15,41.22,41.29,41.18,41.28,376
20140301|2013-11-15 13:00,15,41.26,41.26,41.09,41.13,721
20140301|2013-11-17 19:00,18,41.14,41.38,41.05,41.32,227
20140301|2013-11-17 19:30,18,41.32,41.33,41.22,41.22,19
20140301|2013-11-17 20:00,18,41.21,41.24,41.21,41.22,19
20140301|2013-11-17 20:30,18,41.24,41.26,41.21,41.21,38
20140301|2013-11-17 21:00,18,41.22,41.22,41.21,41.21,10
20140301|2013-11-17 21:30,18,41.23,41.23,41.23,41.23,7
20140301|2013-11-17 22:00,18,41.23,41.23,41.18,41.18,3
20140301|2013-11-17 22:30,18,41.18,41.18,41.18,41.18,1
20140301|2013-11-17 23:00,18,41.17,41.17,41.16,41.17,3
20140301|2013-11-17 23:30,18,41.17,41.22,41.15,41.21,79
20140301|2013-11-18 00:00,18,41.21,41.23,41.18,41.2,133
20140301|2013-11-18 00:30,18,41.22,41.23,41.16,41.16,134
20140301|2013-11-18 01:00,18,41.12,41.12,41.05,41.06,49
20140301|2013-11-18 01:30,18,41.06,41.1,41.06,41.1,15
20140301|2013-11-18 02:00,18,41.07,41.11,41.07,41.11,99
20140301|2013-11-18 02:30,18,41.1,41.19,41.09,41.16,164
20140301|2013-11-18 03:00,18,41.17,41.2,41.17,41.2,67
20140301|2013-11-18 03:30,18,41.26,41.26,41.2,41.2,38
20140301|2013-11-18 04:00,18,41.18,41.21,41.12,41.21,18
20140301|2013-11-18 04:30,18,41.2,41.21,41.14,41.14,14
20140301|2013-11-18 05:00,18,41.08,41.08,41.08,41.08,52
20140301|2013-11-18 05:30,18,41.08,41.12,41.08,41.11,29
20140301|2013-11-18 06:00,18,41.13,41.13,41.09,41.09,20
20140301|2013-11-18 06:30,18,41.06,41.07,41.04,41.04,16
20140301|2013-11-18 07:00,18,41.01,41.02,41,41.02,25
20140301|2013-11-18 07:30,18,41.01,41.04,41.01,41.03,29
20140301|2013-11-18 08:30,18,41.03,41.09,40.71,40.8,1514
20140301|2013-11-18 09:00,18,40.79,40.82,40.68,40.7,525
20140301|2013-11-18 09:30,18,40.71,40.85,40.6,40.79,1189
20140301|2013-11-18 10:00,18,40.79,40.95,40.77,40.85,372
20140301|2013-11-18 10:30,18,40.85,40.93,40.78,40.89,580
20140301|2013-11-18 11:00,18,40.87,40.97,40.83,40.83,207
20140301|2013-11-18 11:30,18,40.82,40.84,40.71,40.8,208
20140301|2013-11-18 12:00,18,40.79,40.85,40.77,40.78,153
20140301|2013-11-18 12:30,18,40.77,40.77,40.7,40.73,240
20140301|2013-11-18 13:00,18,40.73,40.83,40.67,40.78,577
20140301|2013-11-18 19:00,19,40.85,40.91,40.82,40.85,216
20140301|2013-11-18 19:30,19,40.88,40.89,40.88,40.89,23
20140301|2013-11-18 20:00,19,40.89,40.92,40.8,40.83,124
20140301|2013-11-18 20:30,19,40.86,40.95,40.85,40.95,83
20140301|2013-11-18 21:00,19,40.94,40.99,40.89,40.91,131
20140301|2013-11-18 21:30,19,40.91,40.92,40.91,40.92,2
20140301|2013-11-18 22:00,19,40.88,40.88,40.88,40.88,2
20140301|2013-11-18 22:30,19,40.92,40.92,40.9,40.9,2
20140301|2013-11-18 23:00,19,40.88,40.88,40.84,40.84,25
20140301|2013-11-18 23:30,19,40.85,40.86,40.78,40.85,103
20140301|2013-11-19 00:00,19,40.82,40.92,40.82,40.86,40
20140301|2013-11-19 00:30,19,40.85,40.85,40.78,40.8,32
20140301|2013-11-19 01:00,19,40.8,40.85,40.8,40.8,207
20140301|2013-11-19 01:30,19,40.8,40.81,40.78,40.78,106
20140301|2013-11-19 02:00,19,40.8,40.81,40.71,40.74,112
20140301|2013-11-19 02:30,19,40.75,40.77,40.75,40.77,10
20140301|2013-11-19 03:00,19,40.77,40.79,40.77,40.77,129
20140301|2013-11-19 03:30,19,40.79,40.79,40.72,40.73,34
20140301|2013-11-19 04:00,19,40.73,40.79,40.72,40.72,21
20140301|2013-11-19 04:30,19,40.76,40.77,40.74,40.74,10
20140301|2013-11-19 05:00,19,40.72,40.74,40.71,40.72,22
20140301|2013-11-19 06:00,19,40.73,40.77,40.7,40.7,93
20140301|2013-11-19 06:30,19,40.7,40.7,40.66,40.66,88
20140301|2013-11-19 07:00,19,40.67,40.68,40.62,40.65,68
20140301|2013-11-19 07:30,19,40.64,40.66,40.64,40.64,10
20140301|2013-11-19 08:30,19,40.67,40.84,40.64,40.77,408
20140301|2013-11-19 09:00,19,40.78,40.84,40.74,40.75,454
20140301|2013-11-19 09:30,19,40.73,40.8,40.63,40.64,984
20140301|2013-11-19 10:00,19,40.63,40.69,40.61,40.63,505
20140301|2013-11-19 10:30,19,40.62,40.63,40.51,40.51,1739
20140301|2013-11-19 11:00,19,40.5,40.59,40.47,40.56,519
20140301|2013-11-19 11:30,19,40.56,40.63,40.51,40.55,701
20140301|2013-11-19 12:00,19,40.58,40.68,40.55,40.61,534
20140301|2013-11-19 12:30,19,40.61,40.63,40.58,40.6,428
20140301|2013-11-19 13:00,19,40.6,40.68,40.55,40.65,644
20140301|2013-11-19 19:00,20,40.72,40.76,40.65,40.76,259
20140301|2013-11-19 19:30,20,40.7,40.8,40.7,40.74,37
20140301|2013-11-19 20:00,20,40.77,40.81,40.76,40.81,10
20140301|2013-11-19 20:30,20,40.8,40.81,40.73,40.73,14
20140301|2013-11-19 21:00,20,40.73,40.73,40.7,40.71,11
20140301|2013-11-19 21:30,20,40.71,40.75,40.71,40.75,7
20140301|2013-11-19 22:00,20,40.76,40.79,40.75,40.75,15
20140301|2013-11-19 23:00,20,40.8,40.81,40.8,40.81,7
20140301|2013-11-19 23:30,20,40.79,40.8,40.75,40.8,18
20140301|2013-11-20 00:00,20,40.84,40.91,40.84,40.9,7
20140301|2013-11-20 00:30,20,40.92,40.95,40.91,40.94,26
20140301|2013-11-20 01:00,20,40.88,40.92,40.88,40.92,5
20140301|2013-11-20 01:30,20,40.9,40.97,40.89,40.97,20
20140301|2013-11-20 02:00,20,40.96,40.96,40.93,40.93,20
20140301|2013-11-20 02:30,20,40.92,40.98,40.91,40.92,80
20140301|2013-11-20 03:00,20,40.94,40.96,40.92,40.92,166
20140301|2013-11-20 03:30,20,40.93,40.93,40.78,40.78,36
20140301|2013-11-20 04:00,20,40.81,40.91,40.77,40.9,21
20140301|2013-11-20 04:30,20,40.87,40.87,40.82,40.82,8
20140301|2013-11-20 05:00,20,40.86,40.89,40.86,40.89,7
20140301|2013-11-20 05:30,20,40.87,40.89,40.85,40.87,20
20140301|2013-11-20 06:00,20,40.89,40.89,40.89,40.89,2
20140301|2013-11-20 06:30,20,40.94,40.94,40.93,40.94,8
20140301|2013-11-20 07:00,20,40.93,41.07,40.93,40.95,59
20140301|2013-11-20 07:30,20,40.93,40.96,40.92,40.95,69
20140301|2013-11-20 08:30,20,40.91,40.99,40.85,40.92,343
20140301|2013-11-20 09:00,20,40.91,40.96,40.81,40.9,452
20140301|2013-11-20 09:30,20,40.9,40.91,40.75,40.83,546
20140301|2013-11-20 10:00,20,40.83,40.94,40.79,40.84,616
20140301|2013-11-20 10:30,20,40.86,40.9,40.79,40.81,528
20140301|2013-11-20 11:00,20,40.81,40.93,40.81,40.91,285
20140301|2013-11-20 11:30,20,40.92,40.93,40.8,40.9,299
20140301|2013-11-20 12:00,20,40.92,40.94,40.8,40.86,776
20140301|2013-11-20 12:30,20,40.87,40.92,40.82,40.88,580
20140301|2013-11-20 13:00,20,40.88,40.99,40.86,40.98,334
20140301|2013-11-20 19:00,21,40.98,41.06,40.91,41.04,242
20140301|2013-11-20 19:30,21,41.01,41.09,40.97,41.09,12
20140301|2013-11-20 20:00,21,41.1,41.14,41.1,41.14,14
20140301|2013-11-20 20:30,21,41.14,41.19,41.09,41.18,32
20140301|2013-11-20 21:00,21,41.19,41.34,41.19,41.27,129
20140301|2013-11-20 21:30,21,41.29,41.31,41.27,41.31,55
20140301|2013-11-20 22:00,21,41.31,41.31,41.26,41.29,39
20140301|2013-11-20 22:30,21,41.28,41.28,41.2,41.2,191
20140301|2013-11-20 23:00,21,41.2,41.25,41.2,41.21,64
20140301|2013-11-20 23:30,21,41.27,41.31,41.27,41.31,47
20140301|2013-11-21 00:00,21,41.31,41.31,41.31,41.31,1
20140301|2013-11-21 00:30,21,41.32,41.42,41.31,41.42,28
20140301|2013-11-21 01:00,21,41.42,41.43,41.32,41.34,85
20140301|2013-11-21 01:30,21,41.34,41.4,41.31,41.34,152
20140301|2013-11-21 02:00,21,41.32,41.41,41.32,41.38,209
20140301|2013-11-21 02:30,21,41.38,41.39,41.35,41.39,160
20140301|2013-11-21 03:00,21,41.36,41.36,41.33,41.36,103
20140301|2013-11-21 03:30,21,41.36,41.36,41.29,41.3,180
20140301|2013-11-21 04:00,21,41.34,41.36,41.33,41.33,7
20140301|2013-11-21 04:30,21,41.32,41.32,41.25,41.28,56
20140301|2013-11-21 05:00,21,41.32,41.55,41.3,41.55,153
20140301|2013-11-21 05:30,21,41.54,41.54,41.44,41.5,76
20140301|2013-11-21 06:00,21,41.49,41.54,41.49,41.49,26
20140301|2013-11-21 06:30,21,41.52,41.57,41.49,41.57,87
20140301|2013-11-21 07:00,21,41.57,41.59,41.49,41.49,207
20140301|2013-11-21 07:30,21,41.49,41.55,41.48,41.53,168
20140301|2013-11-21 08:30,21,41.54,41.91,41.54,41.69,831
20140301|2013-11-21 09:00,21,41.7,41.81,41.62,41.79,591
20140301|2013-11-21 09:30,21,41.79,42.16,41.78,42.12,1187
20140301|2013-11-21 10:00,21,42.13,42.41,42.12,42.14,2200
20140301|2013-11-21 10:30,21,42.14,42.2,42.04,42.04,682
20140301|2013-11-21 11:00,21,42.06,42.26,42.03,42.06,784
20140301|2013-11-21 11:30,21,42.08,42.15,42.06,42.12,434
20140301|2013-11-21 12:00,21,42.14,42.27,42.1,42.27,370
20140301|2013-11-21 12:30,21,42.27,42.32,42.14,42.19,758
20140301|2013-11-21 13:00,21,42.18,42.27,42.07,42.17,1056
20140301|2013-11-21 19:00,22,42.15,42.17,42.01,42.15,186
20140301|2013-11-21 19:30,22,42.11,42.22,42.11,42.18,10
20140301|2013-11-21 20:00,22,42.16,42.16,42.11,42.11,94
20140301|2013-11-21 20:30,22,42.12,42.12,41.94,41.94,14
20140301|2013-11-21 21:00,22,41.97,42.03,41.97,41.99,18
20140301|2013-11-21 21:30,22,42.06,42.09,42.06,42.09,5
20140301|2013-11-21 22:30,22,42.08,42.08,42.08,42.08,1
20140301|2013-11-21 23:00,22,42.09,42.09,42.06,42.06,21
20140301|2013-11-21 23:30,22,42.06,42.07,41.95,41.98,183
20140301|2013-11-22 00:00,22,41.96,42.02,41.96,42.02,72
20140301|2013-11-22 00:30,22,42.01,42.01,41.94,41.94,113
20140301|2013-11-22 01:00,22,41.94,41.94,41.92,41.94,5
20140301|2013-11-22 01:30,22,41.95,41.95,41.94,41.94,29
20140301|2013-11-22 02:00,22,41.94,41.95,41.88,41.95,260
20140301|2013-11-22 02:30,22,41.94,41.99,41.87,41.9,133
20140301|2013-11-22 03:00,22,41.89,42,41.88,41.99,94
20140301|2013-11-22 03:30,22,41.97,42.08,41.96,42.06,171
20140301|2013-11-22 04:00,22,42,42.03,41.96,41.99,102
20140301|2013-11-22 04:30,22,41.99,42.08,41.96,42.08,120
20140301|2013-11-22 05:00,22,42.08,42.08,41.85,41.92,261
20140301|2013-11-22 05:30,22,41.9,42.05,41.89,41.96,160
20140301|2013-11-22 06:00,22,41.95,42,41.94,41.99,80
20140301|2013-11-22 06:30,22,41.97,42.06,41.97,42.04,33
20140301|2013-11-22 07:00,22,41.99,42.09,41.98,42.06,71
20140301|2013-11-22 07:30,22,42.08,42.09,42.06,42.07,70
20140301|2013-11-22 08:30,22,42.06,42.13,41.97,42.02,640
20140301|2013-11-22 09:00,22,42.01,42.04,41.95,41.96,434
20140301|2013-11-22 09:30,22,41.96,42.01,41.71,41.83,1257
20140301|2013-11-22 10:00,22,41.82,41.92,41.81,41.9,542
20140301|2013-11-22 10:30,22,41.92,41.98,41.88,41.91,583
20140301|2013-11-22 11:00,22,41.91,41.97,41.89,41.9,969
20140301|2013-11-22 11:30,22,41.89,41.97,41.86,41.94,403
20140301|2013-11-22 12:00,22,41.94,41.99,41.84,41.85,509
20140301|2013-11-22 12:30,22,41.84,41.97,41.8,41.95,675
20140301|2013-11-22 13:00,22,41.95,42.07,41.69,41.69,2598
20140301|2013-11-24 19:00,25,41.84,41.85,41.66,41.78,257
20140301|2013-11-24 19:30,25,41.79,41.82,41.77,41.82,60
20140301|2013-11-24 20:00,25,41.83,41.91,41.81,41.87,86
20140301|2013-11-24 20:30,25,41.88,41.9,41.81,41.85,110
20140301|2013-11-24 21:00,25,41.85,41.89,41.8,41.8,57
20140301|2013-11-24 21:30,25,41.83,41.83,41.79,41.83,35
20140301|2013-11-24 22:00,25,41.84,41.95,41.82,41.93,109
20140301|2013-11-24 22:30,25,41.91,41.95,41.91,41.92,15
20140301|2013-11-24 23:00,25,41.91,41.94,41.89,41.9,50
20140301|2013-11-24 23:30,25,41.9,41.92,41.86,41.88,75
20140301|2013-11-25 00:00,25,41.87,41.89,41.85,41.85,278
20140301|2013-11-25 00:30,25,41.83,41.83,41.72,41.83,85
20140301|2013-11-25 01:00,25,41.83,41.92,41.83,41.91,67
20140301|2013-11-25 01:30,25,41.91,41.94,41.84,41.86,197
20140301|2013-11-25 02:00,25,41.87,41.93,41.81,41.82,137
20140301|2013-11-25 02:30,25,41.82,41.83,41.81,41.81,11
20140301|2013-11-25 03:00,25,41.82,41.82,41.67,41.72,99
20140301|2013-11-25 03:30,25,41.7,41.76,41.68,41.7,131
20140301|2013-11-25 04:00,25,41.71,41.72,41.65,41.66,50
20140301|2013-11-25 04:30,25,41.68,41.8,41.68,41.75,177
20140301|2013-11-25 05:00,25,41.74,41.87,41.7,41.74,188
20140301|2013-11-25 05:30,25,41.75,41.79,41.74,41.79,37
20140301|2013-11-25 06:00,25,41.8,41.8,41.73,41.73,31
20140301|2013-11-25 06:30,25,41.75,41.76,41.72,41.74,294
20140301|2013-11-25 07:00,25,41.74,41.77,41.74,41.77,83
20140301|2013-11-25 07:30,25,41.78,41.82,41.76,41.82,44
20140301|2013-11-25 08:30,25,41.83,41.88,41.76,41.83,910
20140301|2013-11-25 09:00,25,41.84,41.84,41.71,41.81,746
20140301|2013-11-25 09:30,25,41.81,41.88,41.67,41.7,811
20140301|2013-11-25 10:00,25,41.67,41.82,41.67,41.69,429
20140301|2013-11-25 10:30,25,41.7,41.7,41.56,41.61,596
20140301|2013-11-25 11:00,25,41.6,41.79,41.57,41.76,995
20140301|2013-11-25 11:30,25,41.76,41.81,41.68,41.71,512
20140301|2013-11-25 12:00,25,41.71,41.73,41.57,41.57,465
20140301|2013-11-25 12:30,25,41.59,41.61,41.19,41.42,1121
20140301|2013-11-25 13:00,25,41.41,41.5,41.29,41.3,1081
20140301|2013-11-25 19:00,26,41.35,41.48,41.33,41.42,407
20140301|2013-11-25 19:30,26,41.42,41.47,41.4,41.46,66
20140301|2013-11-25 20:00,26,41.46,41.46,41.43,41.46,63
20140301|2013-11-25 20:30,26,41.45,41.46,41.3,41.3,72
20140301|2013-11-25 21:00,26,41.31,41.34,41.3,41.33,30
20140301|2013-11-25 21:30,26,41.34,41.34,41.29,41.31,9
20140301|2013-11-25 22:00,26,41.3,41.31,41.28,41.29,18
20140301|2013-11-25 22:30,26,41.34,41.35,41.34,41.34,7
20140301|2013-11-25 23:00,26,41.36,41.36,41.34,41.34,19
20140301|2013-11-25 23:30,26,41.34,41.36,41.32,41.32,24
20140301|2013-11-26 00:00,26,41.34,41.36,41.29,41.29,29
20140301|2013-11-26 00:30,26,41.29,41.3,41.21,41.21,35
20140301|2013-11-26 01:00,26,41.2,41.29,41.18,41.29,93
20140301|2013-11-26 01:30,26,41.28,41.32,41.24,41.32,79
20140301|2013-11-26 02:00,26,41.33,41.34,41.29,41.29,50
20140301|2013-11-26 02:30,26,41.29,41.43,41.25,41.43,203
20140301|2013-11-26 03:00,26,41.41,41.41,41.3,41.3,195
20140301|2013-11-26 03:30,26,41.31,41.41,41.29,41.41,244
20140301|2013-11-26 04:00,26,41.39,41.41,41.39,41.39,18
20140301|2013-11-26 04:30,26,41.41,41.44,41.41,41.44,3
20140301|2013-11-26 05:00,26,41.43,41.49,41.41,41.43,254
20140301|2013-11-26 05:30,26,41.43,41.44,41.42,41.42,22
20140301|2013-11-26 06:00,26,41.44,41.45,41.42,41.44,37
20140301|2013-11-26 06:30,26,41.44,41.44,41.35,41.35,92
20140301|2013-11-26 07:00,26,41.34,41.39,41.34,41.39,64
20140301|2013-11-26 07:30,26,41.38,41.38,41.36,41.37,11
20140301|2013-11-26 08:30,26,41.42,41.42,41.16,41.26,1055
20140301|2013-11-26 09:00,26,41.26,41.29,41.11,41.15,374
20140301|2013-11-26 09:30,26,41.15,41.19,40.98,41.08,1302
20140301|2013-11-26 10:00,26,41.07,41.13,41.03,41.04,325
20140301|2013-11-26 10:30,26,41.04,41.12,40.92,41.12,927
20140301|2013-11-26 11:00,26,41.1,41.28,41.1,41.26,451
20140301|2013-11-26 11:30,26,41.27,41.33,41.14,41.23,349
20140301|2013-11-26 12:00,26,41.23,41.34,41.23,41.24,311
20140301|2013-11-26 12:30,26,41.27,41.38,41.26,41.31,302
20140301|2013-11-26 13:00,26,41.31,41.31,40.96,41,984
20140301|2013-11-26 19:00,27,41,41.12,41,41.03,219
20140301|2013-11-26 19:30,27,41.07,41.12,41.07,41.11,40
20140301|2013-11-26 20:00,27,41.1,41.17,41.1,41.17,10
20140301|2013-11-26 20:30,27,41.19,41.23,41.12,41.15,94
20140301|2013-11-26 21:00,27,41.14,41.17,41.09,41.09,34
20140301|2013-11-26 21:30,27,41.11,41.11,41.07,41.09,17
20140301|2013-11-26 22:00,27,41.12,41.12,41.11,41.11,9
20140301|2013-11-26 22:30,27,41.11,41.11,41.1,41.1,8
20140301|2013-11-26 23:00,27,41.09,41.1,41.08,41.08,39
20140301|2013-11-26 23:30,27,41.06,41.09,41.06,41.06,21
20140301|2013-11-27 00:00,27,41.08,41.14,41.07,41.14,108
20140301|2013-11-27 00:30,27,41.15,41.2,41.14,41.18,94
20140301|2013-11-27 01:00,27,41.21,41.25,41.18,41.18,30
20140301|2013-11-27 01:30,27,41.18,41.18,41.12,41.15,58
20140301|2013-11-27 02:00,27,41.16,41.2,41.15,41.15,43
20140301|2013-11-27 02:30,27,41.18,41.18,41.12,41.16,17
20140301|2013-11-27 03:00,27,41.18,41.33,41.18,41.22,78
20140301|2013-11-27 03:30,27,41.21,41.22,41.2,41.22,13
20140301|2013-11-27 04:00,27,41.24,41.24,41.17,41.19,61
20140301|2013-11-27 04:30,27,41.16,41.21,41.16,41.21,117
20140301|2013-11-27 05:00,27,41.21,41.3,41.21,41.3,35
20140301|2013-11-27 05:30,27,41.29,41.29,41.2,41.2,32
20140301|2013-11-27 06:00,27,41.2,41.21,41.18,41.2,114
20140301|2013-11-27 06:30,27,41.17,41.18,41.11,41.11,62
20140301|2013-11-27 07:00,27,41.11,41.11,41,41,101
20140301|2013-11-27 07:30,27,41.01,41.01,40.96,40.96,41
20140301|2013-11-27 08:30,27,40.96,41.1,40.75,40.8,2146
20140301|2013-11-27 09:00,27,40.8,40.85,40.76,40.82,572
20140301|2013-11-27 09:30,27,40.82,40.82,40.65,40.77,1038
20140301|2013-11-27 10:00,27,40.76,41.04,40.75,40.94,862
20140301|2013-11-27 10:30,27,40.95,40.95,40.75,40.75,807
20140301|2013-11-27 11:00,27,40.76,40.77,40.65,40.74,1879
20140301|2013-11-27 11:30,27,40.74,40.84,40.68,40.83,813
20140301|2013-11-27 12:00,27,40.83,40.9,40.74,40.75,907
20140301|2013-11-27 12:30,27,40.75,40.77,40.69,40.72,697
20140301|2013-11-27 13:00,27,40.71,40.77,40.6,40.63,1091
20140301|2013-11-29 08:30,29,40.92,41.06,40.73,40.87,1554
20140301|2013-11-29 09:00,29,40.87,41.06,40.85,41.01,531
20140301|2013-11-29 09:30,29,41.01,41.03,40.84,40.89,603
20140301|2013-11-29 10:00,29,40.9,40.94,40.83,40.89,689
20140301|2013-11-29 10:30,29,40.89,40.97,40.85,40.85,650
20140301|2013-11-29 11:00,29,40.85,40.89,40.82,40.88,820
20140301|2013-11-29 11:30,29,40.86,40.95,40.65,40.81,1543
20140301|2013-12-01 19:00,2,40.91,40.99,40.86,40.97,362
20140301|2013-12-01 19:30,2,40.98,41.01,40.93,40.98,143
20140301|2013-12-01 20:00,2,40.99,40.99,40.93,40.97,92
20140301|2013-12-01 20:30,2,40.99,41.01,40.89,40.99,285
20140301|2013-12-01 21:00,2,40.98,40.98,40.95,40.95,89
20140301|2013-12-01 21:30,2,40.97,40.99,40.96,40.99,14
20140301|2013-12-01 22:00,2,40.96,40.98,40.96,40.98,15
20140301|2013-12-01 22:30,2,40.96,40.97,40.96,40.97,13
20140301|2013-12-01 23:00,2,40.98,40.98,40.97,40.98,8
20140301|2013-12-01 23:30,2,40.97,41.03,40.97,41,316
20140301|2013-12-02 00:00,2,41,41.04,40.99,41.01,72
20140301|2013-12-02 00:30,2,41.01,41.05,40.99,41.02,121
20140301|2013-12-02 01:00,2,41.02,41.04,41.02,41.03,39
20140301|2013-12-02 01:30,2,41.04,41.08,41.03,41.05,111
20140301|2013-12-02 02:00,2,41.04,41.13,41.04,41.12,40
20140301|2013-12-02 02:30,2,41.09,41.1,41.09,41.1,30
20140301|2013-12-02 03:00,2,41.09,41.09,41.06,41.06,73
20140301|2013-12-02 03:30,2,41.05,41.05,40.99,41.02,27
20140301|2013-12-02 04:00,2,41.04,41.06,40.96,40.96,530
20140301|2013-12-02 04:30,2,40.96,40.96,40.94,40.96,38
20140301|2013-12-02 05:00,2,40.96,40.97,40.95,40.95,55
20140301|2013-12-02 05:30,2,40.96,40.96,40.95,40.95,32
20140301|2013-12-02 06:00,2,40.96,40.99,40.95,40.99,220
20140301|2013-12-02 06:30,2,40.99,40.99,40.96,40.97,44
20140301|2013-12-02 07:00,2,40.98,41.05,40.96,40.96,70
20140301|2013-12-02 07:30,2,40.96,40.98,40.95,40.97,111
20140301|2013-12-02 08:30,2,40.96,41.07,40.86,41.03,1327
20140301|2013-12-02 09:00,2,41.03,41.07,40.96,40.96,747
20140301|2013-12-02 09:30,2,40.96,41.04,40.71,40.85,1316
20140301|2013-12-02 10:00,2,40.84,41.14,40.81,41.1,987
20140301|2013-12-02 10:30,2,41.1,41.18,41.04,41.15,623
20140301|2013-12-02 11:00,2,41.14,41.21,41.08,41.2,426
20140301|2013-12-02 11:30,2,41.2,41.45,41.2,41.37,1492
20140301|2013-12-02 12:00,2,41.36,41.4,41.21,41.21,760
20140301|2013-12-02 12:30,2,41.22,41.25,41.13,41.14,615
20140301|2013-12-02 13:00,2,41.14,41.14,40.96,40.96,646
20140301|2013-12-02 19:00,3,40.97,41.06,40.91,41.05,132
20140301|2013-12-02 19:30,3,41.06,41.09,40.99,40.99,48
20140301|2013-12-02 20:00,3,40.98,40.99,40.87,40.89,72
20140301|2013-12-02 20:30,3,40.87,40.92,40.83,40.92,35
20140301|2013-12-02 21:00,3,40.93,41,40.93,40.99,42
20140301|2013-12-02 21:30,3,41,41.02,40.99,40.99,14
20140301|2013-12-02 22:00,3,40.99,40.99,40.99,40.99,1
20140301|2013-12-02 22:30,3,41,41,40.99,40.99,11
20140301|2013-12-02 23:00,3,40.98,40.98,40.94,40.94,2
20140301|2013-12-02 23:30,3,40.95,40.95,40.92,40.94,77
20140301|2013-12-03 00:00,3,40.95,40.95,40.86,40.93,47
20140301|2013-12-03 00:30,3,40.94,40.97,40.89,40.89,34
20140301|2013-12-03 01:00,3,40.91,40.94,40.9,40.94,16
20140301|2013-12-03 01:30,3,40.95,40.97,40.94,40.97,6
20140301|2013-12-03 02:00,3,40.96,40.97,40.96,40.97,5
20140301|2013-12-03 02:30,3,40.99,40.99,40.99,40.99,1
20140301|2013-12-03 03:00,3,40.99,40.99,40.94,40.95,69
20140301|2013-12-03 03:30,3,40.93,40.94,40.88,40.9,57
20140301|2013-12-03 04:00,3,40.88,40.88,40.85,40.86,39
20140301|2013-12-03 04:30,3,40.89,40.98,40.89,40.92,98
20140301|2013-12-03 05:00,3,40.93,41,40.9,40.9,290
20140301|2013-12-03 05:30,3,40.9,40.99,40.9,40.97,90
20140301|2013-12-03 06:00,3,40.96,40.96,40.88,40.89,109
20140301|2013-12-03 06:30,3,40.89,40.9,40.85,40.85,48
20140301|2013-12-03 07:00,3,40.85,40.9,40.75,40.89,236
20140301|2013-12-03 07:30,3,40.92,40.97,40.88,40.92,120
20140301|2013-12-03 08:30,3,40.82,40.92,40.75,40.87,1002
20140301|2013-12-03 09:00,3,40.88,40.89,40.78,40.8,480
20140301|2013-12-03 09:30,3,40.81,40.93,40.76,40.91,1492
20140301|2013-12-03 10:00,3,40.91,40.91,40.75,40.77,586
20140301|2013-12-03 10:30,3,40.76,40.78,40.65,40.68,709
20140301|2013-12-03 11:00,3,40.69,40.75,40.63,40.7,598
20140301|2013-12-03 11:30,3,40.7,40.72,40.6,40.65,616
20140301|2013-12-03 12:00,3,40.65,40.67,40.35,40.49,1706
20140301|2013-12-03 12:30,3,40.49,40.52,40.43,40.48,616
20140301|2013-12-03 13:00,3,40.48,40.58,40.45,40.49,808
20140301|2013-12-03 19:00,4,40.56,40.65,40.55,40.65,121
20140301|2013-12-03 19:30,4,40.65,40.65,40.63,40.65,129
20140301|2013-12-03 20:00,4,40.62,40.65,40.61,40.65,36
20140301|2013-12-03 20:30,4,40.62,40.65,40.54,40.6,204
20140301|2013-12-03 21:00,4,40.6,40.64,40.6,40.61,145
20140301|2013-12-03 21:30,4,40.61,40.62,40.6,40.62,9
20140301|2013-12-03 22:00,4,40.61,40.61,40.61,40.61,1
20140301|2013-12-03 22:30,4,40.61,40.62,40.59,40.59,10
20140301|2013-12-03 23:00,4,40.6,40.6,40.49,40.56,78
20140301|2013-12-03 23:30,4,40.56,40.6,40.56,40.58,128
20140301|2013-12-04 00:00,4,40.6,40.66,40.59,40.65,135
20140301|2013-12-04 00:30,4,40.67,40.67,40.64,40.64,43
20140301|2013-12-04 01:00,4,40.63,40.71,40.57,40.71,260
20140301|2013-12-04 01:30,4,40.71,40.71,40.66,40.71,59
20140301|2013-12-04 02:00,4,40.69,40.8,40.69,40.79,67
20140301|2013-12-04 02:30,4,40.79,40.8,40.74,40.75,278
20140301|2013-12-04 03:00,4,40.77,40.77,40.73,40.75,43
20140301|2013-12-04 03:30,4,40.78,40.78,40.73,40.73,88
20140301|2013-12-04 04:00,4,40.75,40.75,40.7,40.7,107
20140301|2013-12-04 04:30,4,40.72,40.84,40.69,40.82,417
20140301|2013-12-04 05:00,4,40.79,40.79,40.76,40.76,47
20140301|2013-12-04 05:30,4,40.77,40.79,40.77,40.79,141
20140301|2013-12-04 06:00,4,40.78,40.81,40.78,40.81,36
20140301|2013-12-04 06:30,4,40.79,40.83,40.78,40.83,27
20140301|2013-12-04 07:00,4,40.82,40.85,40.52,40.78,480
20140301|2013-12-04 07:30,4,40.75,40.8,40.6,40.73,286
20140301|2013-12-04 08:30,4,40.63,40.74,40.38,40.48,2533
20140301|2013-12-04 09:00,4,40.5,40.66,40.45,40.63,914
20140301|2013-12-04 09:30,4,40.63,40.67,40.48,40.51,869
20140301|2013-12-04 10:00,4,40.51,40.55,40.43,40.45,890
20140301|2013-12-04 10:30,4,40.44,40.62,40.43,40.62,746
20140301|2013-12-04 11:00,4,40.63,40.75,40.61,40.74,868
20140301|2013-12-04 11:30,4,40.74,40.8,40.71,40.8,975
20140301|2013-12-04 12:00,4,40.8,40.85,40.8,40.82,762
20140301|2013-12-04 12:30,4,40.82,40.84,40.72,40.74,549
20140301|2013-12-04 13:00,4,40.72,40.81,40.71,40.75,755
20140301|2013-12-04 19:00,5,40.79,40.89,40.79,40.82,135
20140301|2013-12-04 19:30,5,40.82,40.84,40.79,40.79,22
20140301|2013-12-04 20:00,5,40.78,40.81,40.76,40.78,24
20140301|2013-12-04 20:30,5,40.78,40.79,40.75,40.79,9
20140301|2013-12-04 21:00,5,40.78,40.78,40.78,40.78,4
20140301|2013-12-04 23:30,5,40.81,40.81,40.71,40.72,13
20140301|2013-12-05 00:00,5,40.72,40.72,40.69,40.7,26
20140301|2013-12-05 00:30,5,40.68,40.68,40.45,40.56,310
20140301|2013-12-05 01:00,5,40.54,40.58,40.52,40.55,94
20140301|2013-12-05 01:30,5,40.55,40.59,40.54,40.58,92
20140301|2013-12-05 02:00,5,40.58,40.6,40.57,40.58,62
20140301|2013-12-05 02:30,5,40.56,40.57,40.54,40.57,14
20140301|2013-12-05 03:00,5,40.54,40.57,40.54,40.54,23
20140301|2013-12-05 03:30,5,40.56,40.6,40.55,40.6,52
20140301|2013-12-05 04:00,5,40.57,40.57,40.51,40.55,49
20140301|2013-12-05 04:30,5,40.56,40.64,40.53,40.53,89
20140301|2013-12-05 05:00,5,40.52,40.53,40.51,40.53,18
20140301|2013-12-05 05:30,5,40.53,40.65,40.53,40.63,25
20140301|2013-12-05 06:00,5,40.63,40.63,40.59,40.61,3
20140301|2013-12-05 06:30,5,40.61,40.63,40.61,40.63,3
20140301|2013-12-05 07:00,5,40.59,40.61,40.59,40.59,10
20140301|2013-12-05 07:30,5,40.61,40.72,40.59,40.66,187
20140301|2013-12-05 08:30,5,40.57,40.82,40.57,40.7,776
20140301|2013-12-05 09:00,5,40.72,40.77,40.7,40.76,499
20140301|2013-12-05 09:30,5,40.79,40.85,40.76,40.82,1159
20140301|2013-12-05 10:00,5,40.83,41.09,40.83,41.05,899
20140301|2013-12-05 10:30,5,41.05,41.08,40.95,41,477
20140301|2013-12-05 11:00,5,41,41.08,40.98,40.99,568
20140301|2013-12-05 11:30,5,41,41.09,40.98,41.02,382
20140301|2013-12-05 12:00,5,41.02,41.02,40.94,40.99,338
20140301|2013-12-05 12:30,5,40.99,41.11,40.99,41.11,685
20140301|2013-12-05 13:00,5,41.11,41.11,40.94,40.94,672
20140301|2013-12-05 19:00,6,40.97,40.99,40.81,40.82,266
20140301|2013-12-05 19:30,6,40.82,40.89,40.81,40.81,220
20140301|2013-12-05 20:00,6,40.83,40.84,40.79,40.81,138
20140301|2013-12-05 20:30,6,40.81,40.97,40.8,40.92,152
20140301|2013-12-05 21:00,6,40.93,40.97,40.93,40.95,133
20140301|2013-12-05 21:30,6,40.95,40.95,40.92,40.92,25
20140301|2013-12-05 22:00,6,40.91,40.91,40.91,40.91,1
20140301|2013-12-05 22:30,6,40.85,40.85,40.81,40.81,23
20140301|2013-12-05 23:00,6,40.81,40.82,40.8,40.81,10
20140301|2013-12-05 23:30,6,40.88,40.94,40.82,40.94,261
20140301|2013-12-06 00:00,6,40.93,41.08,40.9,41.04,416
20140301|2013-12-06 00:30,6,41.04,41.09,41.03,41.09,163
20140301|2013-12-06 01:00,6,41.09,41.1,41.07,41.1,45
20140301|2013-12-06 01:30,6,41.07,41.11,41.05,41.05,182
20140301|2013-12-06 02:00,6,41.05,41.11,41.04,41.11,168
20140301|2013-12-06 02:30,6,41.11,41.21,41.1,41.15,498
20140301|2013-12-06 03:00,6,41.17,41.25,41.16,41.25,345
20140301|2013-12-06 03:30,6,41.24,41.36,41.23,41.3,760
20140301|2013-12-06 04:00,6,41.3,41.32,41.24,41.28,124
20140301|2013-12-06 04:30,6,41.3,41.3,41.27,41.27,6
20140301|2013-12-06 05:00,6,41.22,41.25,41.1,41.11,368
20140301|2013-12-06 05:30,6,41.1,41.1,41.07,41.1,81
20140301|2013-12-06 06:00,6,41.08,41.08,41.03,41.03,62
20140301|2013-12-06 06:30,6,41.06,41.07,41.02,41.06,67
20140301|2013-12-06 07:00,6,41.06,41.07,41.02,41.03,143
20140301|2013-12-06 07:30,6,41.02,41.08,41.01,41.07,182
20140301|2013-12-06 08:30,6,41.05,41.31,40.96,41.14,1688
20140301|2013-12-06 09:00,6,41.14,41.26,41.02,41.02,808
20140301|2013-12-06 09:30,6,41.03,41.1,40.97,41.01,667
20140301|2013-12-06 10:00,6,41,41.11,40.97,41.04,187
20140301|2013-12-06 10:30,6,41.04,41.13,41.01,41.01,381
20140301|2013-12-06 11:00,6,40.99,41.04,40.89,40.95,615
20140301|2013-12-06 11:30,6,40.95,41.04,40.89,41.04,453
20140301|2013-12-06 12:00,6,41.02,41.04,40.99,40.99,258
20140301|2013-12-06 12:30,6,41,41.04,40.97,40.97,727
20140301|2013-12-06 13:00,6,40.96,41,40.84,40.87,672
20140301|2013-12-08 19:00,9,40.89,41.1,40.89,41.04,290
20140301|2013-12-08 19:30,9,41.04,41.05,41.03,41.05,9
20140301|2013-12-08 20:00,9,41.07,41.08,41.04,41.06,30
20140301|2013-12-08 20:30,9,41.05,41.08,41,41.08,102
20140301|2013-12-08 21:00,9,41.07,41.1,41.05,41.09,59
20140301|2013-12-08 21:30,9,41.09,41.09,41.05,41.07,10
20140301|2013-12-08 22:00,9,41.05,41.05,41.04,41.05,34
20140301|2013-12-08 22:30,9,41.05,41.1,41.05,41.1,61
20140301|2013-12-08 23:00,9,41.09,41.1,41.04,41.05,79
20140301|2013-12-08 23:30,9,41.05,41.05,41,41.03,17
20140301|2013-12-09 00:00,9,41.02,41.05,41.01,41.01,60
20140301|2013-12-09 00:30,9,41.03,41.04,41.02,41.02,4
20140301|2013-12-09 01:00,9,41.05,41.06,41,41.03,41
20140301|2013-12-09 01:30,9,41.01,41.01,40.97,40.97,26
20140301|2013-12-09 02:00,9,40.97,41.01,40.77,40.88,223
20140301|2013-12-09 02:30,9,40.86,40.87,40.84,40.85,60
20140301|2013-12-09 03:00,9,40.86,40.89,40.85,40.88,48
20140301|2013-12-09 03:30,9,40.87,40.87,40.77,40.85,278
20140301|2013-12-09 04:00,9,40.86,40.86,40.8,40.84,56
20140301|2013-12-09 04:30,9,40.85,40.86,40.85,40.86,4
20140301|2013-12-09 05:00,9,40.86,40.86,40.81,40.81,162
20140301|2013-12-09 05:30,9,40.8,40.8,40.68,40.74,560
20140301|2013-12-09 06:00,9,40.72,40.75,40.69,40.73,78
20140301|2013-12-09 06:30,9,40.73,40.81,40.69,40.75,109
20140301|2013-12-09 07:00,9,40.71,40.73,40.69,40.71,50
20140301|2013-12-09 07:30,9,40.71,40.75,40.7,40.72,58
20140301|2013-12-09 08:30,9,40.78,40.84,40.72,40.78,1306
20140301|2013-12-09 09:00,9,40.79,40.79,40.72,40.73,592
20140301|2013-12-09 09:30,9,40.72,40.74,40.57,40.57,1045
20140301|2013-12-09 10:00,9,40.57,40.66,40.56,40.56,748
20140301|2013-12-09 10:30,9,40.57,40.72,40.55,40.72,1317
20140301|2013-12-09 11:00,9,40.75,40.75,40.58,40.59,825
20140301|2013-12-09 11:30,9,40.59,40.65,40.55,40.62,605
20140301|2013-12-09 12:00,9,40.63,40.74,40.62,40.66,733
20140301|2013-12-09 12:30,9,40.67,40.68,40.59,40.63,577
20140301|2013-12-09 13:00,9,40.62,40.75,40.55,40.62,1319
20140301|2013-12-09 19:00,10,40.68,40.69,40.6,40.63,318
20140301|2013-12-09 19:30,10,40.63,40.68,40.63,40.68,117
20140301|2013-12-09 20:00,10,40.69,40.74,40.67,40.73,99
20140301|2013-12-09 20:30,10,40.71,40.72,40.62,40.62,135
20140301|2013-12-09 21:00,10,40.62,40.77,40.62,40.75,241
20140301|2013-12-09 21:30,10,40.76,40.77,40.74,40.75,9
20140301|2013-12-09 22:00,10,40.75,40.76,40.75,40.76,12
20140301|2013-12-09 22:30,10,40.75,40.75,40.75,40.75,28
20140301|2013-12-09 23:00,10,40.75,40.75,40.69,40.69,93
20140301|2013-12-09 23:30,10,40.71,40.75,40.68,40.72,120
20140301|2013-12-10 00:00,10,40.74,40.78,40.74,40.75,35
20140301|2013-12-10 00:30,10,40.74,40.77,40.73,40.76,12
20140301|2013-12-10 01:00,10,40.77,40.78,40.75,40.78,21
20140301|2013-12-10 01:30,10,40.79,40.82,40.76,40.77,91
20140301|2013-12-10 02:00,10,40.77,40.89,40.76,40.77,283
20140301|2013-12-10 02:30,10,40.76,40.76,40.69,40.71,58
20140301|2013-12-10 03:00,10,40.71,40.71,40.69,40.69,9
20140301|2013-12-10 03:30,10,40.73,40.74,40.69,40.72,29
20140301|2013-12-10 04:00,10,40.74,40.85,40.74,40.84,326
20140301|2013-12-10 04:30,10,40.85,40.89,40.79,40.89,194
20140301|2013-12-10 05:00,10,40.87,40.94,40.83,40.91,400
20140301|2013-12-10 05:30,10,40.91,40.92,40.89,40.9,161
20140301|2013-12-10 06:00,10,40.89,40.91,40.87,40.87,16
20140301|2013-12-10 06:30,10,40.87,40.88,40.84,40.85,45
20140301|2013-12-10 07:00,10,40.82,40.83,40.8,40.8,173
20140301|2013-12-10 07:30,10,40.82,40.82,40.72,40.78,125
20140301|2013-12-10 08:30,10,40.76,40.81,40.71,40.72,860
20140301|2013-12-10 09:00,10,40.73,40.77,40.65,40.66,790
20140301|2013-12-10 09:30,10,40.65,40.7,40.58,40.58,977
20140301|2013-12-10 10:00,10,40.58,40.77,40.51,40.54,1345
20140301|2013-12-10 10:30,10,40.53,40.68,40.51,40.68,1103
20140301|2013-12-10 11:00,10,40.69,40.72,40.21,40.46,2135
20140301|2013-12-10 11:30,10,40.46,40.47,40.38,40.4,586
20140301|2013-12-10 12:00,10,40.41,40.45,40.34,40.39,362
20140301|2013-12-10 12:30,10,40.38,40.51,40.38,40.48,416
20140301|2013-12-10 13:00,10,40.49,40.61,40.45,40.49,1154
20140301|2013-12-10 19:00,11,40.58,40.61,40.52,40.56,88
20140301|2013-12-10 19:30,11,40.56,40.61,40.55,40.61,58
20140301|2013-12-10 20:00,11,40.59,40.72,40.59,40.72,68
20140301|2013-12-10 20:30,11,40.73,40.8,40.72,40.75,85
20140301|2013-12-10 21:00,11,40.75,40.88,40.69,40.88,379
20140301|2013-12-10 21:30,11,40.89,40.9,40.82,40.82,53
20140301|2013-12-10 22:00,11,40.82,40.83,40.8,40.82,13
20140301|2013-12-10 22:30,11,40.82,40.85,40.82,40.85,4
20140301|2013-12-10 23:00,11,40.86,40.89,40.85,40.87,41
20140301|2013-12-10 23:30,11,40.87,40.92,40.85,40.9,70
20140301|2013-12-11 00:00,11,40.91,40.94,40.9,40.91,67
20140301|2013-12-11 00:30,11,40.9,40.94,40.87,40.94,372
20140301|2013-12-11 01:00,11,40.92,40.93,40.87,40.92,242
20140301|2013-12-11 01:30,11,40.93,40.93,40.89,40.9,19
20140301|2013-12-11 02:00,11,40.89,40.89,40.8,40.81,129
20140301|2013-12-11 02:30,11,40.81,40.83,40.8,40.83,51
20140301|2013-12-11 03:00,11,40.83,40.85,40.77,40.79,335
20140301|2013-12-11 03:30,11,40.79,40.83,40.78,40.82,107
20140301|2013-12-11 04:00,11,40.82,40.82,40.79,40.8,44
20140301|2013-12-11 04:30,11,40.77,40.81,40.75,40.81,136
20140301|2013-12-11 05:00,11,40.76,40.8,40.72,40.74,150
20140301|2013-12-11 05:30,11,40.69,40.69,40.59,40.65,282
20140301|2013-12-11 06:00,11,40.65,40.74,40.65,40.72,78
20140301|2013-12-11 06:30,11,40.73,40.76,40.68,40.69,44
20140301|2013-12-11 07:00,11,40.69,40.71,40.65,40.67,135
20140301|2013-12-11 07:30,11,40.65,40.68,40.63,40.68,170
20140301|2013-12-11 08:30,11,40.64,40.74,40.61,40.69,1280
20140301|2013-12-11 09:00,11,40.67,40.72,40.62,40.68,1037
20140301|2013-12-11 09:30,11,40.7,40.81,40.68,40.72,1000
20140301|2013-12-11 10:00,11,40.71,40.75,40.69,40.75,517
20140301|2013-12-11 10:30,11,40.74,40.81,40.71,40.74,656
20140301|2013-12-11 11:00,11,40.72,40.73,40.67,40.72,637
20140301|2013-12-11 11:30,11,40.71,40.76,40.71,40.74,440
20140301|2013-12-11 12:00,11,40.73,40.75,40.65,40.68,479
20140301|2013-12-11 12:30,11,40.68,40.7,40.63,40.69,613
20140301|2013-12-11 13:00,11,40.69,40.83,40.65,40.78,2011
20140301|2013-12-11 19:00,12,40.79,40.87,40.75,40.81,302
20140301|2013-12-11 19:30,12,40.81,40.84,40.8,40.83,46
20140301|2013-12-11 20:00,12,40.83,40.83,40.8,40.8,36
20140301|2013-12-11 20:30,12,40.81,40.87,40.8,40.85,251
20140301|2013-12-11 21:00,12,40.85,40.88,40.82,40.82,104
20140301|2013-12-11 21:30,12,40.82,40.82,40.8,40.8,33
20140301|2013-12-11 22:00,12,40.8,40.81,40.8,40.8,132
20140301|2013-12-11 22:30,12,40.8,40.81,40.8,40.8,15
20140301|2013-12-11 23:00,12,40.79,40.79,40.77,40.78,14
20140301|2013-12-11 23:30,12,40.77,40.78,40.66,40.68,264
20140301|2013-12-12 00:00,12,40.69,40.69,40.67,40.67,66
20140301|2013-12-12 00:30,12,40.65,40.69,40.65,40.67,34
20140301|2013-12-12 01:00,12,40.68,40.7,40.64,40.69,48
20140301|2013-12-12 01:30,12,40.69,40.7,40.67,40.68,64
20140301|2013-12-12 02:00,12,40.66,40.69,40.62,40.66,109
20140301|2013-12-12 02:30,12,40.63,40.7,40.6,40.66,74
20140301|2013-12-12 03:00,12,40.68,40.72,40.68,40.7,22
20140301|2013-12-12 03:30,12,40.71,40.75,40.67,40.71,139
20140301|2013-12-12 04:00,12,40.73,40.76,40.71,40.72,50
20140301|2013-12-12 04:30,12,40.69,40.74,40.67,40.71,208
20140301|2013-12-12 05:00,12,40.69,40.71,40.68,40.69,5
20140301|2013-12-12 05:30,12,40.69,40.74,40.67,40.67,129
20140301|2013-12-12 06:00,12,40.67,40.72,40.67,40.69,110
20140301|2013-12-12 06:30,12,40.69,40.7,40.62,40.63,259
20140301|2013-12-12 07:00,12,40.63,40.67,40.6,40.67,333
20140301|2013-12-12 07:30,12,40.68,40.79,40.65,40.72,183
20140301|2013-12-12 08:30,12,40.7,40.7,40.5,40.6,1612
20140301|2013-12-12 09:00,12,40.6,40.68,40.57,40.61,870
20140301|2013-12-12 09:30,12,40.59,40.59,40.21,40.28,1741
20140301|2013-12-12 10:00,12,40.29,40.32,40.13,40.25,1218
20140301|2013-12-12 10:30,12,40.24,40.32,40.21,40.25,505
20140301|2013-12-12 11:00,12,40.23,40.32,40.14,40.3,869
20140301|2013-12-12 11:30,12,40.29,40.37,40.27,40.35,736
20140301|2013-12-12 12:00,12,40.36,40.47,40.36,40.38,614
20140301|2013-12-12 12:30,12,40.39,40.53,40.38,40.44,729
20140301|2013-12-12 13:00,12,40.44,40.47,40.32,40.45,1065
20140301|2013-12-12 19:00,13,40.4,40.43,40.27,40.35,326
20140301|2013-12-12 19:30,13,40.35,40.42,40.35,40.4,234
20140301|2013-12-12 20:00,13,40.4,40.43,40.33,40.33,231
20140301|2013-12-12 20:30,13,40.33,40.34,40.32,40.33,33
20140301|2013-12-12 21:00,13,40.34,40.35,40.31,40.31,44
20140301|2013-12-12 21:30,13,40.34,40.36,40.34,40.35,19
20140301|2013-12-12 22:00,13,40.34,40.34,40.31,40.33,11
20140301|2013-12-12 22:30,13,40.32,40.34,40.32,40.34,11
20140301|2013-12-12 23:00,13,40.34,40.34,40.33,40.33,41
20140301|2013-12-12 23:30,13,40.31,40.31,40.22,40.22,174
20140301|2013-12-13 00:00,13,40.21,40.21,40.16,40.16,49
20140301|2013-12-13 00:30,13,40.17,40.17,40.09,40.11,506
20140301|2013-12-13 01:00,13,40.11,40.15,40.11,40.13,29
20140301|2013-12-13 01:30,13,40.13,40.13,40.12,40.12,12
20140301|2013-12-13 02:00,13,40.12,40.14,40.09,40.14,80
20140301|2013-12-13 02:30,13,40.11,40.12,40.03,40.03,188
20140301|2013-12-13 03:00,13,40.03,40.09,40.03,40.07,63
20140301|2013-12-13 03:30,13,40.04,40.08,40,40.08,144
20140301|2013-12-13 04:00,13,40.05,40.05,39.95,39.99,367
20140301|2013-12-13 04:30,13,40.02,40.09,40.02,40.02,31
20140301|2013-12-13 05:00,13,40.05,40.1,40.05,40.1,133
20140301|2013-12-13 05:30,13,40.06,40.09,40,40.08,52
20140301|2013-12-13 06:00,13,40.06,40.06,39.98,39.98,163
20140301|2013-12-13 06:30,13,39.98,40.01,39.93,39.98,236
20140301|2013-12-13 07:00,13,39.97,39.97,39.9,39.97,204
20140301|2013-12-13 07:30,13,39.97,40.03,39.96,40.02,121
20140301|2013-12-13 08:30,13,40.01,40.11,39.97,39.99,1595
20140301|2013-12-13 09:00,13,40,40.05,39.9,39.94,822
20140301|2013-12-13 09:30,13,39.95,40.02,39.75,39.82,1536
20140301|2013-12-13 10:00,13,39.82,39.93,39.81,39.89,927
20140301|2013-12-13 10:30,13,39.89,40.02,39.89,39.98,758
20140301|2013-12-13 11:00,13,39.97,39.98,39.89,39.89,834
20140301|2013-12-13 11:30,13,39.89,40.16,39.89,40.04,1209
20140301|2013-12-13 12:00,13,40.06,40.14,40.02,40.03,1214
20140301|2013-12-13 12:30,13,40.03,40.04,39.9,39.98,846
20140301|2013-12-13 13:00,13,39.97,40.22,39.95,40.22,1683
20140301|2013-12-15 19:00,16,40.32,40.32,40.14,40.19,605
20140301|2013-12-15 19:30,16,40.2,40.2,40.13,40.17,226
20140301|2013-12-15 20:00,16,40.16,40.17,40.05,40.05,265
20140301|2013-12-15 20:30,16,40.06,40.1,40.03,40.03,375
20140301|2013-12-15 21:00,16,40.04,40.06,40,40.02,32
20140301|2013-12-15 21:30,16,40,40.02,39.99,40.01,84
20140301|2013-12-15 22:00,16,40.01,40.01,39.99,40.01,21
20140301|2013-12-15 22:30,16,40.01,40.02,40.01,40.02,28
20140301|2013-12-15 23:00,16,40.01,40.03,40.01,40.03,11
20140301|2013-12-15 23:30,16,40.01,40.02,39.89,39.95,143
20140301|2013-12-16 00:00,16,39.93,39.95,39.9,39.95,53
20140301|2013-12-16 00:30,16,39.92,39.92,39.87,39.88,38
20140301|2013-12-16 01:00,16,39.87,39.91,39.87,39.9,75
20140301|2013-12-16 01:30,16,39.89,39.94,39.88,39.93,73
20140301|2013-12-16 02:00,16,39.93,39.93,39.85,39.85,165
20140301|2013-12-16 02:30,16,39.86,39.9,39.8,39.83,824
20140301|2013-12-16 03:00,16,39.83,40.04,39.83,40.01,487
20140301|2013-12-16 03:30,16,40,40.12,39.95,40.08,312
20140301|2013-12-16 04:00,16,40.07,40.1,40.06,40.06,118
20140301|2013-12-16 04:30,16,40.06,40.08,40.03,40.03,97
20140301|2013-12-16 05:00,16,40.02,40.13,40.02,40.11,272
20140301|2013-12-16 05:30,16,40.09,40.1,40.06,40.07,124
20140301|2013-12-16 06:00,16,40.09,40.1,40.06,40.07,22
20140301|2013-12-16 06:30,16,40.07,40.17,40.05,40.17,408
20140301|2013-12-16 07:00,16,40.14,40.25,40.14,40.19,355
20140301|2013-12-16 07:30,16,40.2,40.22,40.18,40.2,117
20140301|2013-12-16 08:30,16,40.22,40.41,40.16,40.3,1482
20140301|2013-12-16 09:00,16,40.32,40.36,40.3,40.3,802
20140301|2013-12-16 09:30,16,40.31,40.45,40.27,40.41,1838
20140301|2013-12-16 10:00,16,40.42,40.54,40.42,40.53,1436
20140301|2013-12-16 10:30,16,40.52,40.57,40.49,40.51,751
20140301|2013-12-16 11:00,16,40.5,40.51,40.23,40.3,1268
20140301|2013-12-16 11:30,16,40.29,40.33,40.11,40.15,991
20140301|2013-12-16 12:00,16,40.15,40.19,40.1,40.15,725
20140301|2013-12-16 12:30,16,40.15,40.15,40.06,40.1,564
20140301|2013-12-16 13:00,16,40.1,40.2,40.02,40.03,2116
20140301|2013-12-16 19:00,17,40.11,40.17,40.05,40.17,243
20140301|2013-12-16 19:30,17,40.16,40.17,40.15,40.17,206
20140301|2013-12-16 20:00,17,40.17,40.19,40.04,40.05,91
20140301|2013-12-16 20:30,17,40.07,40.07,40.02,40.03,51
20140301|2013-12-16 21:00,17,40.02,40.06,39.96,40.06,230
20140301|2013-12-16 21:30,17,40.05,40.06,40.01,40.03,35
20140301|2013-12-16 22:00,17,40.03,40.11,40.02,40.1,88
20140301|2013-12-16 22:30,17,40.11,40.11,40.09,40.09,10
20140301|2013-12-16 23:00,17,40.09,40.1,40.08,40.09,16
20140301|2013-12-16 23:30,17,40.09,40.13,40.09,40.13,77
20140301|2013-12-17 00:00,17,40.12,40.14,40.02,40.04,188
20140301|2013-12-17 00:30,17,40.03,40.08,39.97,40.03,556
20140301|2013-12-17 01:00,17,40.04,40.09,39.99,40.08,169
20140301|2013-12-17 01:30,17,40.08,40.1,40.08,40.1,133
20140301|2013-12-17 02:00,17,40.08,40.18,40.08,40.1,148
20140301|2013-12-17 02:30,17,40.1,40.15,40.09,40.14,91
20140301|2013-12-17 03:00,17,40.14,40.16,40.08,40.15,383
20140301|2013-12-17 03:30,17,40.14,40.21,40.13,40.2,320
20140301|2013-12-17 04:00,17,40.2,40.22,40.13,40.15,553
20140301|2013-12-17 04:30,17,40.16,40.25,40.15,40.25,303
20140301|2013-12-17 05:00,17,40.25,40.25,40.21,40.24,173
20140301|2013-12-17 05:30,17,40.24,40.24,40.18,40.18,98
20140301|2013-12-17 06:00,17,40.17,40.2,40.16,40.2,53
20140301|2013-12-17 06:30,17,40.2,40.2,40.14,40.14,44
20140301|2013-12-17 07:00,17,40.15,40.21,40.12,40.2,220
20140301|2013-12-17 07:30,17,40.19,40.19,40.17,40.19,27
20140301|2013-12-17 08:30,17,40.18,40.2,39.94,40.07,2590
20140301|2013-12-17 09:00,17,40.07,40.09,39.88,39.89,989
20140301|2013-12-17 09:30,17,39.89,40.06,39.89,40,958
20140301|2013-12-17 10:00,17,40,40.04,39.87,39.98,2167
20140301|2013-12-17 10:30,17,39.99,39.99,39.78,39.8,1759
20140301|2013-12-17 11:00,17,39.82,39.9,39.79,39.88,1052
20140301|2013-12-17 11:30,17,39.88,39.88,39.78,39.85,791
20140301|2013-12-17 12:00,17,39.86,39.88,39.8,39.8,680
20140301|2013-12-17 12:30,17,39.8,39.81,39.61,39.71,2488
20140301|2013-12-17 13:00,17,39.7,39.77,39.6,39.62,1949
20140301|2013-12-17 19:00,18,39.63,39.65,39.59,39.6,452
20140301|2013-12-17 19:30,18,39.61,39.61,39.51,39.52,214
20140301|2013-12-17 20:00,18,39.53,39.53,39.46,39.47,110
20140301|2013-12-17 20:30,18,39.47,39.52,39.42,39.42,234
20140301|2013-12-17 21:00,18,39.45,39.48,39.43,39.48,55
20140301|2013-12-17 21:30,18,39.47,39.47,39.38,39.39,185
20140301|2013-12-17 22:00,18,39.39,39.42,39.39,39.41,104
20140301|2013-12-17 22:30,18,39.41,39.42,39.38,39.38,120
20140301|2013-12-17 23:00,18,39.38,39.4,39.38,39.4,34
20140301|2013-12-17 23:30,18,39.39,39.42,39.38,39.41,167
20140301|2013-12-18 00:00,18,39.42,39.42,39.38,39.39,54
20140301|2013-12-18 00:30,18,39.38,39.64,39.37,39.64,412
20140301|2013-12-18 01:00,18,39.63,39.77,39.63,39.75,360
20140301|2013-12-18 01:30,18,39.74,39.76,39.71,39.73,80
20140301|2013-12-18 02:00,18,39.73,39.73,39.68,39.68,81
20140301|2013-12-18 02:30,18,39.68,39.68,39.52,39.53,380
20140301|2013-12-18 03:00,18,39.52,39.53,39.42,39.42,272
20140301|2013-12-18 03:30,18,39.43,39.49,39.28,39.35,730
20140301|2013-12-18 04:00,18,39.36,39.41,39.28,39.41,345
20140301|2013-12-18 04:30,18,39.4,39.53,39.39,39.52,211
20140301|2013-12-18 05:00,18,39.51,39.54,39.5,39.51,181
20140301|2013-12-18 05:30,18,39.5,39.53,39.5,39.51,80
20140301|2013-12-18 06:00,18,39.51,39.51,39.46,39.47,70
20140301|2013-12-18 06:30,18,39.46,39.55,39.45,39.52,341
20140301|2013-12-18 07:00,18,39.51,39.61,39.51,39.58,946
20140301|2013-12-18 07:30,18,39.58,39.6,39.56,39.58,137
20140301|2013-12-18 08:30,18,39.6,39.72,39.44,39.49,2203
20140301|2013-12-18 09:00,18,39.48,39.55,39.45,39.46,863
20140301|2013-12-18 09:30,18,39.46,39.55,39.4,39.55,1875
20140301|2013-12-18 10:00,18,39.54,39.72,39.54,39.66,1712
20140301|2013-12-18 10:30,18,39.66,39.79,39.6,39.61,1982
20140301|2013-12-18 11:00,18,39.6,39.63,39.55,39.59,565
20140301|2013-12-18 11:30,18,39.6,39.65,39.42,39.48,1365
20140301|2013-12-18 12:00,18,39.48,39.51,39.45,39.46,654
20140301|2013-12-18 12:30,18,39.47,39.51,39.4,39.48,1471
20140301|2013-12-18 13:00,18,39.47,39.52,39.35,39.39,1794
20140301|2013-12-18 19:00,19,39.48,39.59,39.43,39.47,319
20140301|2013-12-18 19:30,19,39.46,39.46,39.36,39.42,431
20140301|2013-12-18 20:00,19,39.41,39.49,39.41,39.49,40
20140301|2013-12-18 20:30,19,39.47,39.56,39.47,39.48,200
20140301|2013-12-18 21:00,19,39.48,39.53,39.47,39.47,71
20140301|2013-12-18 21:30,19,39.47,39.55,39.47,39.53,62
20140301|2013-12-18 22:00,19,39.53,39.53,39.47,39.49,32
20140301|2013-12-18 22:30,19,39.51,39.51,39.47,39.47,18
20140301|2013-12-18 23:00,19,39.5,39.53,39.5,39.53,36
20140301|2013-12-18 23:30,19,39.54,39.54,39.49,39.51,53
20140301|2013-12-19 00:00,19,39.51,39.57,39.48,39.54,182
20140301|2013-12-19 00:30,19,39.55,39.56,39.46,39.49,270
20140301|2013-12-19 01:00,19,39.49,39.52,39.44,39.44,65
20140301|2013-12-19 01:30,19,39.44,39.47,39.43,39.43,94
20140301|2013-12-19 02:00,19,39.43,39.44,39.42,39.43,57
20140301|2013-12-19 02:30,19,39.42,39.46,39.39,39.41,223
20140301|2013-12-19 03:00,19,39.41,39.42,39.38,39.38,32
20140301|2013-12-19 03:30,19,39.41,39.42,39.39,39.41,102
20140301|2013-12-19 04:00,19,39.41,39.48,39.37,39.47,247
20140301|2013-12-19 04:30,19,39.47,39.48,39.39,39.42,189
20140301|2013-12-19 05:00,19,39.4,39.43,39.4,39.42,222
20140301|2013-12-19 05:30,19,39.42,39.46,39.4,39.42,199
20140301|2013-12-19 06:00,19,39.44,39.44,39.39,39.4,84
20140301|2013-12-19 06:30,19,39.41,39.42,39.41,39.42,56
20140301|2013-12-19 07:00,19,39.41,39.42,39.32,39.34,368
20140301|2013-12-19 07:30,19,39.36,39.55,39.36,39.41,465
20140301|2013-12-19 08:30,19,39.43,39.5,39.26,39.43,2338
20140301|2013-12-19 09:00,19,39.43,39.43,39.31,39.41,1313
20140301|2013-12-19 09:30,19,39.41,39.47,39.32,39.43,1440
20140301|2013-12-19 10:00,19,39.44,39.5,39.4,39.47,798
20140301|2013-12-19 10:30,19,39.46,39.48,39.39,39.4,714
20140301|2013-12-19 11:00,19,39.4,39.45,39.33,39.4,749
20140301|2013-12-19 11:30,19,39.4,39.4,39.31,39.39,948
20140301|2013-12-19 12:00,19,39.39,39.46,39.39,39.41,517
20140301|2013-12-19 12:30,19,39.41,39.78,39.4,39.74,2220
20140301|2013-12-19 13:00,19,39.74,39.78,39.58,39.68,1840
20140301|2013-12-19 19:00,20,39.62,39.76,39.62,39.64,350
20140301|2013-12-19 19:30,20,39.65,39.65,39.63,39.63,93
20140301|2013-12-19 20:00,20,39.65,39.74,39.65,39.73,89
20140301|2013-12-19 20:30,20,39.72,39.72,39.66,39.67,52
20140301|2013-12-19 21:00,20,39.69,39.7,39.68,39.68,18
20140301|2013-12-19 21:30,20,39.68,39.72,39.68,39.7,49
20140301|2013-12-19 22:00,20,39.72,39.72,39.7,39.7,21
20140301|2013-12-19 22:30,20,39.7,39.7,39.68,39.68,83
20140301|2013-12-19 23:00,20,39.68,39.69,39.68,39.69,40
20140301|2013-12-19 23:30,20,39.68,39.68,39.65,39.66,114
20140301|2013-12-20 00:00,20,39.66,39.68,39.62,39.68,160
20140301|2013-12-20 00:30,20,39.67,39.67,39.62,39.63,63
20140301|2013-12-20 01:00,20,39.64,39.64,39.53,39.58,210
20140301|2013-12-20 01:30,20,39.57,39.58,39.49,39.49,205
20140301|2013-12-20 02:00,20,39.49,39.49,39.45,39.45,119
20140301|2013-12-20 02:30,20,39.46,39.58,39.46,39.57,269
20140301|2013-12-20 03:00,20,39.57,39.67,39.55,39.66,126
20140301|2013-12-20 03:30,20,39.65,39.65,39.58,39.58,75
20140301|2013-12-20 04:00,20,39.59,39.62,39.59,39.61,56
20140301|2013-12-20 04:30,20,39.62,39.68,39.58,39.64,154
20140301|2013-12-20 05:00,20,39.66,39.68,39.65,39.68,58
20140301|2013-12-20 05:30,20,39.68,39.75,39.67,39.74,442
20140301|2013-12-20 06:00,20,39.74,39.75,39.66,39.66,252
20140301|2013-12-20 06:30,20,39.67,39.67,39.61,39.61,147
20140301|2013-12-20 07:00,20,39.61,39.71,39.52,39.55,659
20140301|2013-12-20 07:30,20,39.55,39.55,39.5,39.52,209
20140301|2013-12-20 08:30,20,39.5,39.67,39.44,39.64,3040
20140301|2013-12-20 09:00,20,39.64,39.74,39.58,39.62,1837
20140301|2013-12-20 09:30,20,39.62,39.73,39.59,39.7,1357
20140301|2013-12-20 10:00,20,39.71,39.86,39.71,39.78,2750
20140301|2013-12-20 10:30,20,39.78,39.81,39.73,39.79,1182
20140301|2013-12-20 11:00,20,39.8,40,39.78,39.87,2225
20140301|2013-12-20 11:30,20,39.87,39.97,39.82,39.94,960
20140301|2013-12-20 12:00,20,39.95,39.95,39.86,39.87,799
20140301|2013-12-20 12:30,20,39.87,39.9,39.74,39.78,1037
20140301|2013-12-20 13:00,20,39.77,39.81,39.66,39.73,2142
20140301|2013-12-22 19:00,23,39.83,39.89,39.74,39.75,467
20140301|2013-12-22 19:30,23,39.74,39.75,39.57,39.57,234
20140301|2013-12-22 20:00,23,39.56,39.61,39.55,39.56,105
20140301|2013-12-22 20:30,23,39.56,39.66,39.55,39.6,174
20140301|2013-12-22 21:00,23,39.59,39.76,39.58,39.73,487
20140301|2013-12-22 21:30,23,39.73,39.73,39.69,39.7,26
20140301|2013-12-22 22:00,23,39.71,39.72,39.71,39.72,3
20140301|2013-12-22 22:30,23,39.74,39.74,39.74,39.74,1
20140301|2013-12-22 23:00,23,39.74,39.74,39.72,39.72,43
20140301|2013-12-22 23:30,23,39.73,39.83,39.7,39.83,288
20140301|2013-12-23 00:00,23,39.83,39.84,39.79,39.79,190
20140301|2013-12-23 00:30,23,39.8,39.8,39.75,39.75,94
20140301|2013-12-23 01:00,23,39.76,39.79,39.76,39.79,52
20140301|2013-12-23 01:30,23,39.79,39.8,39.78,39.78,67
20140301|2013-12-23 02:00,23,39.78,39.87,39.78,39.86,113
20140301|2013-12-23 02:30,23,39.86,39.86,39.77,39.78,170
20140301|2013-12-23 03:00,23,39.78,39.81,39.75,39.77,175
20140301|2013-12-23 03:30,23,39.77,39.79,39.72,39.75,206
20140301|2013-12-23 04:00,23,39.75,39.75,39.73,39.73,86
20140301|2013-12-23 04:30,23,39.73,39.75,39.72,39.73,184
20140301|2013-12-23 05:00,23,39.73,39.73,39.7,39.7,148
20140301|2013-12-23 05:30,23,39.7,39.72,39.68,39.71,188
20140301|2013-12-23 06:00,23,39.71,39.87,39.71,39.86,212
20140301|2013-12-23 06:30,23,39.86,39.87,39.75,39.76,187
20140301|2013-12-23 07:00,23,39.76,39.81,39.76,39.8,70
20140301|2013-12-23 07:30,23,39.81,39.81,39.79,39.79,110
20140301|2013-12-23 08:30,23,39.78,39.82,39.57,39.62,2776
20140301|2013-12-23 09:00,23,39.62,39.72,39.61,39.64,1280
20140301|2013-12-23 09:30,23,39.64,39.7,39.6,39.61,1703
20140301|2013-12-23 10:00,23,39.61,39.79,39.57,39.71,2860
20140301|2013-12-23 10:30,23,39.71,39.75,39.64,39.66,641
20140301|2013-12-23 11:00,23,39.65,39.76,39.62,39.74,584
20140301|2013-12-23 11:30,23,39.75,39.78,39.69,39.71,707
20140301|2013-12-23 12:00,23,39.71,39.78,39.67,39.73,597
20140301|2013-12-23 12:30,23,39.73,39.81,39.66,39.75,996
20140301|2013-12-23 13:00,23,39.76,39.76,39.5,39.64,2162
20140301|2013-12-23 19:00,24,39.57,39.59,39.4,39.41,652
20140301|2013-12-23 19:30,24,39.41,39.41,39.36,39.38,193
20140301|2013-12-23 20:00,24,39.37,39.41,39.36,39.41,166
20140301|2013-12-23 20:30,24,39.4,39.45,39.37,39.45,213
20140301|2013-12-23 21:00,24,39.42,39.47,39.4,39.45,164
20140301|2013-12-23 21:30,24,39.46,39.48,39.46,39.47,17
20140301|2013-12-23 22:00,24,39.48,39.52,39.48,39.51,40
20140301|2013-12-23 22:30,24,39.51,39.51,39.5,39.51,36
20140301|2013-12-23 23:00,24,39.51,39.51,39.5,39.5,5
20140301|2013-12-23 23:30,24,39.51,39.51,39.47,39.48,131
20140301|2013-12-24 00:00,24,39.49,39.49,39.44,39.45,13
20140301|2013-12-24 00:30,24,39.45,39.45,39.37,39.4,370
20140301|2013-12-24 01:00,24,39.41,39.46,39.41,39.46,128
20140301|2013-12-24 01:30,24,39.46,39.52,39.46,39.52,63
20140301|2013-12-24 02:00,24,39.51,39.53,39.51,39.53,67
20140301|2013-12-24 02:30,24,39.53,39.54,39.52,39.54,15
20140301|2013-12-24 03:00,24,39.53,39.56,39.5,39.52,100
20140301|2013-12-24 03:30,24,39.51,39.54,39.51,39.51,8
20140301|2013-12-24 04:00,24,39.52,39.69,39.52,39.63,208
20140301|2013-12-24 04:30,24,39.63,39.71,39.56,39.58,310
20140301|2013-12-24 05:00,24,39.59,39.61,39.53,39.55,30
20140301|2013-12-24 05:30,24,39.54,39.55,39.52,39.55,10
20140301|2013-12-24 06:00,24,39.52,39.52,39.5,39.5,24
20140301|2013-12-24 06:30,24,39.5,39.52,39.49,39.52,163
20140301|2013-12-24 07:00,24,39.53,39.53,39.41,39.45,285
20140301|2013-12-24 07:30,24,39.46,39.48,39.42,39.47,245
20140301|2013-12-24 08:30,24,39.45,39.5,39.41,39.45,917
20140301|2013-12-24 09:00,24,39.47,39.47,39.36,39.38,755
20140301|2013-12-24 09:30,24,39.37,39.45,39.36,39.41,808
20140301|2013-12-24 10:00,24,39.4,39.42,39.34,39.36,906
20140301|2013-12-24 10:30,24,39.35,39.38,39.31,39.31,434
20140301|2013-12-24 11:00,24,39.31,39.45,39.31,39.36,732
20140301|2013-12-24 11:30,24,39.36,39.48,39.36,39.44,1107
20140301|2013-12-26 08:30,26,39.45,39.45,39.25,39.34,2673
20140301|2013-12-26 09:00,26,39.34,39.39,39.32,39.37,956
20140301|2013-12-26 09:30,26,39.39,39.4,39.34,39.34,1245
20140301|2013-12-26 10:00,26,39.34,39.35,39.27,39.33,922
20140301|2013-12-26 10:30,26,39.32,39.51,39.29,39.49,891
20140301|2013-12-26 11:00,26,39.5,39.55,39.26,39.28,1075
20140301|2013-12-26 11:30,26,39.28,39.29,39.24,39.25,727
20140301|2013-12-26 12:00,26,39.24,39.35,39.24,39.27,1177
20140301|2013-12-26 12:30,26,39.27,39.34,39.27,39.27,904
20140301|2013-12-26 13:00,26,39.27,39.29,39.13,39.18,2162
20140301|2013-12-26 19:00,27,39.13,39.24,39.11,39.22,674
20140301|2013-12-26 19:30,27,39.22,39.23,39.2,39.2,58
20140301|2013-12-26 20:00,27,39.2,39.22,39.14,39.14,46
20140301|2013-12-26 20:30,27,39.15,39.2,39.15,39.16,110
20140301|2013-12-26 21:00,27,39.17,39.17,39.14,39.16,41
20140301|2013-12-26 21:30,27,39.17,39.19,39.15,39.15,163
20140301|2013-12-26 22:00,27,39.16,39.16,39.14,39.16,9
20140301|2013-12-26 22:30,27,39.15,39.18,39.15,39.15,15
20140301|2013-12-26 23:00,27,39.17,39.17,39.15,39.15,33
20140301|2013-12-26 23:30,27,39.15,39.26,39.13,39.25,185
20140301|2013-12-27 00:00,27,39.26,39.32,39.24,39.32,177
20140301|2013-12-27 00:30,27,39.33,39.5,39.3,39.34,458
20140301|2013-12-27 01:00,27,39.34,39.34,39.3,39.32,112
20140301|2013-12-27 01:30,27,39.3,39.39,39.3,39.39,92
20140301|2013-12-27 02:00,27,39.39,39.41,39.32,39.41,108
20140301|2013-12-27 02:30,27,39.41,39.41,39.3,39.3,228
20140301|2013-12-27 03:00,27,39.3,39.35,39.3,39.31,146
20140301|2013-12-27 03:30,27,39.32,39.36,39.25,39.27,374
20140301|2013-12-27 04:00,27,39.27,39.31,39.24,39.25,110
20140301|2013-12-27 04:30,27,39.25,39.29,39.19,39.19,175
20140301|2013-12-27 05:00,27,39.2,39.24,39.16,39.18,127
20140301|2013-12-27 05:30,27,39.18,39.2,39.15,39.16,165
20140301|2013-12-27 06:00,27,39.17,39.29,39.16,39.29,362
20140301|2013-12-27 06:30,27,39.28,39.29,39.28,39.29,99
20140301|2013-12-27 07:00,27,39.29,39.31,39.29,39.31,98
20140301|2013-12-27 07:30,27,39.3,39.39,39.29,39.32,432
20140301|2013-12-27 08:30,27,39.35,39.35,39.2,39.21,2045
20140301|2013-12-27 09:00,27,39.2,39.25,39.18,39.19,981
20140301|2013-12-27 09:30,27,39.2,39.25,39.15,39.23,1128
20140301|2013-12-27 10:00,27,39.23,39.28,39.19,39.22,989
20140301|2013-12-27 10:30,27,39.22,39.25,39.18,39.24,608
20140301|2013-12-27 11:00,27,39.24,39.31,39.2,39.29,708
20140301|2013-12-27 11:30,27,39.3,39.33,39.22,39.22,891
20140301|2013-12-27 12:00,27,39.23,39.34,39.2,39.33,1181
20140301|2013-12-27 12:30,27,39.32,39.33,39.19,39.25,1389
20140301|2013-12-27 13:00,27,39.26,39.38,39.24,39.35,2447
20140301|2013-12-29 19:00,30,39.25,39.42,39.23,39.38,1167
20140301|2013-12-29 19:30,30,39.37,39.42,39.37,39.37,139
20140301|2013-12-29 20:00,30,39.37,39.38,39.37,39.37,39
20140301|2013-12-29 20:30,30,39.38,39.41,39.37,39.41,136
20140301|2013-12-29 21:00,30,39.42,39.42,39.38,39.39,170
20140301|2013-12-29 21:30,30,39.39,39.4,39.37,39.37,46
20140301|2013-12-29 22:00,30,39.37,39.37,39.33,39.36,33
20140301|2013-12-29 22:30,30,39.36,39.36,39.33,39.33,23
20140301|2013-12-29 23:00,30,39.33,39.35,39.33,39.35,36
20140301|2013-12-29 23:30,30,39.34,39.34,39.28,39.3,174
20140301|2013-12-30 00:00,30,39.3,39.3,39.21,39.27,193
20140301|2013-12-30 00:30,30,39.28,39.3,39.27,39.29,178
20140301|2013-12-30 01:00,30,39.29,39.3,39.26,39.29,55
20140301|2013-12-30 01:30,30,39.29,39.34,39.28,39.31,85
20140301|2013-12-30 02:00,30,39.33,39.35,39.32,39.34,188
20140301|2013-12-30 02:30,30,39.34,39.35,39.34,39.35,128
20140301|2013-12-30 03:00,30,39.35,39.35,39.3,39.3,130
20140301|2013-12-30 03:30,30,39.3,39.34,39.3,39.3,207
20140301|2013-12-30 04:00,30,39.3,39.33,39.3,39.31,75
20140301|2013-12-30 04:30,30,39.31,39.35,39.3,39.32,99
20140301|2013-12-30 05:00,30,39.33,39.35,39.33,39.35,331
20140301|2013-12-30 05:30,30,39.34,39.35,39.31,39.35,182
20140301|2013-12-30 06:00,30,39.34,39.34,39.31,39.32,87
20140301|2013-12-30 06:30,30,39.31,39.33,39.29,39.31,152
20140301|2013-12-30 07:00,30,39.31,39.32,39.25,39.25,179
20140301|2013-12-30 07:30,30,39.25,39.26,39.12,39.14,517
20140301|2013-12-30 08:30,30,39.17,39.3,39.15,39.15,2241
20140301|2013-12-30 09:00,30,39.16,39.24,39.14,39.2,1339
20140301|2013-12-30 09:30,30,39.21,39.26,39.14,39.16,1892
20140301|2013-12-30 10:00,30,39.16,39.16,39.04,39.13,2166
20140301|2013-12-30 10:30,30,39.14,39.17,39.03,39.04,1127
20140301|2013-12-30 11:00,30,39.04,39.05,38.99,39.02,1834
20140301|2013-12-30 11:30,30,39.01,39.04,38.94,38.96,1418
20140301|2013-12-30 12:00,30,38.97,38.99,38.92,38.96,965
20140301|2013-12-30 12:30,30,38.95,38.99,38.89,38.91,1459
20140301|2013-12-30 13:00,30,38.92,39.02,38.89,38.91,2289
20140301|2013-12-30 19:00,31,39.02,39.05,38.92,38.92,249
20140301|2013-12-30 19:30,31,38.92,38.96,38.91,38.92,47
20140301|2013-12-30 20:00,31,38.92,38.92,38.88,38.9,62
20140301|2013-12-30 20:30,31,38.91,38.92,38.88,38.9,54
20140301|2013-12-30 21:00,31,38.9,38.99,38.89,38.97,121
20140301|2013-12-30 21:30,31,38.97,38.97,38.94,38.94,92
20140301|2013-12-30 22:00,31,38.92,38.92,38.88,38.9,78
20140301|2013-12-30 22:30,31,38.9,38.92,38.88,38.9,60
20140301|2013-12-30 23:00,31,38.91,38.94,38.89,38.94,140
20140301|2013-12-30 23:30,31,38.94,39.05,38.91,38.93,263
20140301|2013-12-31 00:00,31,38.93,38.96,38.92,38.96,50
20140301|2013-12-31 00:30,31,38.97,38.97,38.89,38.91,104
20140301|2013-12-31 01:00,31,38.89,39.09,38.88,39.06,349
20140301|2013-12-31 01:30,31,39.06,39.08,39.04,39.07,178
20140301|2013-12-31 02:00,31,39.07,39.08,39.02,39.04,188
20140301|2013-12-31 02:30,31,39.03,39.04,38.98,39.04,67
20140301|2013-12-31 03:00,31,39.03,39.17,39.02,39.14,426
20140301|2013-12-31 03:30,31,39.14,39.23,39.11,39.2,419
20140301|2013-12-31 04:00,31,39.2,39.22,39.16,39.16,414
20140301|2013-12-31 04:30,31,39.17,39.19,39.15,39.16,200
20140301|2013-12-31 05:00,31,39.17,39.19,39.14,39.19,245
20140301|2013-12-31 05:30,31,39.2,39.2,39.14,39.18,142
20140301|2013-12-31 06:00,31,39.19,39.2,39.07,39.08,468
20140301|2013-12-31 06:30,31,39.1,39.1,39.08,39.1,167
20140301|2013-12-31 07:00,31,39.09,39.1,39.04,39.08,194
20140301|2013-12-31 07:30,31,39.08,39.15,39.06,39.12,165
20140301|2013-12-31 08:30,31,39.13,39.16,39,39.13,1810
20140301|2013-12-31 09:00,31,39.13,39.16,39.1,39.11,815
20140301|2013-12-31 09:30,31,39.11,39.19,39.02,39.16,1530
20140301|2013-12-31 10:00,31,39.18,39.19,39.1,39.13,1163
20140301|2013-12-31 10:30,31,39.14,39.18,39.13,39.14,1236
20140301|2013-12-31 11:00,31,39.14,39.16,38.98,38.98,1042
20140301|2013-12-31 11:30,31,38.99,39.02,38.93,39,1095
20140301|2013-12-31 12:00,31,39,39.01,38.96,39.01,573
20140301|2013-12-31 12:30,31,39.01,39.18,39,39.17,1490
20140301|2013-12-31 13:00,31,39.18,39.29,39,39,4287
20140301|2014-01-02 08:30,2,39.18,39.19,38.8,38.97,6742
20140301|2014-01-02 09:00,2,38.97,39.09,38.96,39.02,2571
20140301|2014-01-02 09:30,2,39.03,39.1,38.9,39.08,3660
20140301|2014-01-02 10:00,2,39.08,39.19,38.99,39.01,3258
20140301|2014-01-02 10:30,2,38.98,38.98,38.87,38.93,2001
20140301|2014-01-02 11:00,2,38.93,38.93,38.85,38.91,824
20140301|2014-01-02 11:30,2,38.92,38.92,38.57,38.66,4616
20140301|2014-01-02 12:00,2,38.66,38.92,38.6,38.87,2650
20140301|2014-01-02 12:30,2,38.88,38.92,38.76,38.78,1879
20140301|2014-01-02 13:00,2,38.79,39.03,38.7,38.83,3362
20140301|2014-01-02 19:00,3,38.9,38.94,38.79,38.94,576
20140301|2014-01-02 19:30,3,38.94,39.07,38.9,39.05,269
20140301|2014-01-02 20:00,3,39.04,39.08,39.01,39.02,117
20140301|2014-01-02 20:30,3,39.02,39.1,39.01,39.09,341
20140301|2014-01-02 21:00,3,39.08,39.09,39.01,39.04,255
20140301|2014-01-02 21:30,3,39.03,39.1,39.03,39.07,174
20140301|2014-01-02 22:00,3,39.07,39.07,39.05,39.07,18
20140301|2014-01-02 22:30,3,39.08,39.08,39.03,39.03,54
20140301|2014-01-02 23:00,3,39.03,39.03,38.96,38.97,173
20140301|2014-01-02 23:30,3,38.98,38.98,38.8,38.89,483
20140301|2014-01-03 00:00,3,38.87,38.95,38.86,38.88,206
20140301|2014-01-03 00:30,3,38.9,38.9,38.87,38.9,157
20140301|2014-01-03 01:00,3,38.89,38.94,38.87,38.94,161
20140301|2014-01-03 01:30,3,38.95,38.95,38.92,38.93,92
20140301|2014-01-03 02:00,3,38.92,38.92,38.88,38.9,75
20140301|2014-01-03 02:30,3,38.89,38.97,38.88,38.91,292
20140301|2014-01-03 03:00,3,38.9,38.9,38.85,38.85,64
20140301|2014-01-03 03:30,3,38.86,38.93,38.86,38.92,198
20140301|2014-01-03 04:00,3,38.92,38.92,38.85,38.87,76
20140301|2014-01-03 04:30,3,38.86,38.88,38.84,38.85,51
20140301|2014-01-03 05:00,3,38.85,38.87,38.85,38.85,35
20140301|2014-01-03 05:30,3,38.85,38.86,38.8,38.82,279
20140301|2014-01-03 06:00,3,38.8,38.86,38.8,38.85,266
20140301|2014-01-03 06:30,3,38.85,38.87,38.82,38.83,245
20140301|2014-01-03 07:00,3,38.83,38.87,38.81,38.86,296
20140301|2014-01-03 07:30,3,38.86,38.89,38.73,38.74,416
20140301|2014-01-03 08:30,3,38.74,38.88,38.72,38.83,3542
20140301|2014-01-03 09:00,3,38.84,38.86,38.79,38.79,1206
20140301|2014-01-03 09:30,3,38.79,38.81,38.63,38.64,2843
20140301|2014-01-03 10:00,3,38.63,38.74,38.63,38.69,2174
20140301|2014-01-03 10:30,3,38.68,38.74,38.63,38.63,2013
20140301|2014-01-03 11:00,3,38.63,38.7,38.57,38.69,1337
20140301|2014-01-03 11:30,3,38.69,38.79,38.67,38.69,1138
20140301|2014-01-03 12:00,3,38.7,38.77,38.63,38.64,1145
20140301|2014-01-03 12:30,3,38.64,38.76,38.58,38.69,1296
20140301|2014-01-03 13:00,3,38.68,38.72,38.55,38.62,2453
20140301|2014-01-05 19:00,6,38.64,38.68,38.55,38.6,575
20140301|2014-01-05 19:30,6,38.61,38.67,38.58,38.6,129
20140301|2014-01-05 20:00,6,38.6,38.62,38.52,38.55,104
20140301|2014-01-05 20:30,6,38.55,38.56,38.5,38.51,324
20140301|2014-01-05 21:00,6,38.51,38.56,38.5,38.53,63
20140301|2014-01-05 21:30,6,38.52,38.52,38.5,38.51,104
20140301|2014-01-05 22:00,6,38.51,38.51,38.5,38.5,62
20140301|2014-01-05 22:30,6,38.5,38.5,38.48,38.48,32
20140301|2014-01-05 23:00,6,38.5,38.5,38.49,38.5,58
20140301|2014-01-05 23:30,6,38.49,38.5,38.48,38.5,28
20140301|2014-01-06 00:00,6,38.49,38.5,38.41,38.44,289
20140301|2014-01-06 00:30,6,38.42,38.46,38.42,38.45,55
20140301|2014-01-06 01:00,6,38.43,38.44,38.4,38.41,122
20140301|2014-01-06 01:30,6,38.4,38.4,38.38,38.38,123
20140301|2014-01-06 02:00,6,38.38,38.42,38.37,38.38,120
20140301|2014-01-06 02:30,6,38.37,38.42,38.36,38.37,158
20140301|2014-01-06 03:00,6,38.37,38.4,38.36,38.38,83
20140301|2014-01-06 03:30,6,38.38,38.38,38.36,38.38,144
20140301|2014-01-06 04:00,6,38.38,38.38,38.28,38.32,399
20140301|2014-01-06 04:30,6,38.32,38.36,38.28,38.29,113
20140301|2014-01-06 05:00,6,38.3,38.34,38.3,38.33,161
20140301|2014-01-06 05:30,6,38.33,38.37,38.32,38.35,207
20140301|2014-01-06 06:00,6,38.36,38.36,38.3,38.32,162
20140301|2014-01-06 06:30,6,38.32,38.37,38.31,38.33,265
20140301|2014-01-06 07:00,6,38.34,38.38,38.31,38.38,240
20140301|2014-01-06 07:30,6,38.37,38.41,38.36,38.39,340
20140301|2014-01-06 08:30,6,38.41,38.42,38.16,38.21,5609
20140301|2014-01-06 09:00,6,38.19,38.31,38.17,38.23,2352
20140301|2014-01-06 09:30,6,38.24,38.31,38.17,38.25,2447
20140301|2014-01-06 10:00,6,38.25,38.25,38.15,38.21,1562
20140301|2014-01-06 10:30,6,38.21,38.21,38.15,38.17,1185
20140301|2014-01-06 11:00,6,38.17,38.18,38.07,38.08,1934
20140301|2014-01-06 11:30,6,38.08,38.12,38.02,38.07,1833
20140301|2014-01-06 12:00,6,38.06,38.15,38.04,38.09,941
20140301|2014-01-06 12:30,6,38.08,38.14,38.08,38.08,928
20140301|2014-01-06 13:00,6,38.08,38.19,38.07,38.16,2084
20140301|2014-01-06 19:00,7,38.15,38.16,37.97,37.99,966
20140301|2014-01-06 19:30,7,37.99,38.03,37.98,38,308
20140301|2014-01-06 20:00,7,38.02,38.03,37.99,38,56
20140301|2014-01-06 20:30,7,38.02,38.04,37.95,37.97,187
20140301|2014-01-06 21:00,7,37.96,37.97,37.89,37.92,281
20140301|2014-01-06 21:30,7,37.92,37.95,37.92,37.95,35
20140301|2014-01-06 22:00,7,37.95,37.95,37.93,37.93,63
20140301|2014-01-06 22:30,7,37.93,37.94,37.93,37.94,23
20140301|2014-01-06 23:00,7,37.93,37.94,37.9,37.91,85
20140301|2014-01-06 23:30,7,37.91,37.96,37.9,37.93,103
20140301|2014-01-07 00:00,7,37.92,37.93,37.86,37.88,199
20140301|2014-01-07 00:30,7,37.88,37.88,37.86,37.86,175
20140301|2014-01-07 01:00,7,37.87,37.88,37.86,37.86,134
20140301|2014-01-07 01:30,7,37.86,37.9,37.86,37.89,166
20140301|2014-01-07 02:00,7,37.89,37.92,37.87,37.87,274
20140301|2014-01-07 02:30,7,37.87,37.89,37.81,37.83,377
20140301|2014-01-07 03:00,7,37.81,37.82,37.74,37.74,517
20140301|2014-01-07 03:30,7,37.74,37.76,37.69,37.69,184
20140301|2014-01-07 04:00,7,37.69,37.78,37.67,37.77,192
20140301|2014-01-07 04:30,7,37.78,37.87,37.78,37.83,336
20140301|2014-01-07 05:00,7,37.83,37.85,37.82,37.84,156
20140301|2014-01-07 05:30,7,37.84,37.84,37.78,37.79,154
20140301|2014-01-07 06:00,7,37.79,37.81,37.65,37.74,421
20140301|2014-01-07 06:30,7,37.72,37.8,37.7,37.8,362
20140301|2014-01-07 07:00,7,37.8,37.8,37.71,37.71,300
20140301|2014-01-07 07:30,7,37.72,37.76,37.71,37.76,127
20140301|2014-01-07 08:30,7,37.76,37.96,37.75,37.94,3497
20140301|2014-01-07 09:00,7,37.94,38.07,37.92,38.01,2294
20140301|2014-01-07 09:30,7,38.02,38.26,38,38.04,4767
20140301|2014-01-07 10:00,7,38.05,38.06,37.95,37.96,2606
20140301|2014-01-07 10:30,7,37.97,38.02,37.92,37.94,1989
20140301|2014-01-07 11:00,7,37.94,38.04,37.92,37.92,1991
20140301|2014-01-07 11:30,7,37.92,37.96,37.88,37.91,1511
20140301|2014-01-07 12:00,7,37.91,37.92,37.88,37.92,1228
20140301|2014-01-07 12:30,7,37.91,38.05,37.9,37.98,2509
20140301|2014-01-07 13:00,7,37.99,38,37.89,37.95,3179
20140301|2014-01-07 19:00,8,37.93,37.94,37.79,37.8,629
20140301|2014-01-07 19:30,8,37.8,37.83,37.75,37.82,421
20140301|2014-01-07 20:00,8,37.83,37.93,37.83,37.92,127
20140301|2014-01-07 20:30,8,37.91,37.93,37.9,37.92,61
20140301|2014-01-07 21:00,8,37.91,37.93,37.85,37.85,54
20140301|2014-01-07 21:30,8,37.85,37.85,37.85,37.85,6
20140301|2014-01-07 22:00,8,37.86,37.87,37.85,37.85,10
20140301|2014-01-07 22:30,8,37.87,37.88,37.85,37.86,20
20140301|2014-01-07 23:00,8,37.87,37.88,37.85,37.87,9
20140301|2014-01-07 23:30,8,37.86,37.86,37.77,37.78,222
20140301|2014-01-08 00:00,8,37.78,37.81,37.69,37.7,510
20140301|2014-01-08 00:30,8,37.7,37.73,37.7,37.71,106
20140301|2014-01-08 01:00,8,37.72,37.73,37.69,37.7,86
20140301|2014-01-08 01:30,8,37.71,37.83,37.71,37.77,312
20140301|2014-01-08 02:00,8,37.77,37.82,37.75,37.75,97
20140301|2014-01-08 02:30,8,37.76,37.78,37.72,37.73,208
20140301|2014-01-08 03:00,8,37.75,37.75,37.71,37.72,98
20140301|2014-01-08 03:30,8,37.72,37.75,37.71,37.73,117
20140301|2014-01-08 04:00,8,37.72,37.73,37.65,37.67,569
20140301|2014-01-08 04:30,8,37.68,37.68,37.65,37.66,370
20140301|2014-01-08 05:00,8,37.67,37.67,37.56,37.58,875
20140301|2014-01-08 05:30,8,37.58,37.6,37.55,37.59,677
20140301|2014-01-08 06:00,8,37.6,37.64,37.57,37.6,537
20140301|2014-01-08 06:30,8,37.6,37.66,37.57,37.6,397
20140301|2014-01-08 07:00,8,37.59,37.61,37.54,37.54,654
20140301|2014-01-08 07:30,8,37.55,37.62,37.54,37.61,262
20140301|2014-01-08 08:30,8,37.61,37.67,37.44,37.49,4411
20140301|2014-01-08 09:00,8,37.48,37.69,37.47,37.66,3264
20140301|2014-01-08 09:30,8,37.66,37.67,37.52,37.53,2737
20140301|2014-01-08 10:00,8,37.53,37.59,37.47,37.47,1921
20140301|2014-01-08 10:30,8,37.47,37.55,37.42,37.54,2151
20140301|2014-01-08 11:00,8,37.54,37.6,37.49,37.5,1608
20140301|2014-01-08 11:30,8,37.5,37.67,37.5,37.6,2366
20140301|2014-01-08 12:00,8,37.6,37.66,37.6,37.62,925
20140301|2014-01-08 12:30,8,37.62,37.64,37.53,37.57,2409
20140301|2014-01-08 13:00,8,37.57,37.74,37.55,37.62,6465
20140301|2014-01-08 19:00,9,37.62,37.89,37.6,37.83,1099
20140301|2014-01-08 19:30,9,37.83,37.9,37.81,37.88,209
20140301|2014-01-08 20:00,9,37.88,37.9,37.83,37.84,74
20140301|2014-01-08 20:30,9,37.85,37.89,37.83,37.84,169
20140301|2014-01-08 21:00,9,37.84,37.84,37.78,37.82,107
20140301|2014-01-08 21:30,9,37.82,37.84,37.78,37.79,89
20140301|2014-01-08 22:00,9,37.79,37.8,37.76,37.78,29
20140301|2014-01-08 22:30,9,37.78,37.82,37.78,37.8,21
20140301|2014-01-08 23:00,9,37.79,37.79,37.77,37.79,35
20140301|2014-01-08 23:30,9,37.79,37.82,37.75,37.8,118
20140301|2014-01-09 00:00,9,37.78,37.79,37.69,37.71,199
20140301|2014-01-09 00:30,9,37.71,37.85,37.71,37.8,196
20140301|2014-01-09 01:00,9,37.8,37.8,37.75,37.78,118
20140301|2014-01-09 01:30,9,37.78,37.78,37.74,37.76,63
20140301|2014-01-09 02:00,9,37.76,37.76,37.69,37.72,176
20140301|2014-01-09 02:30,9,37.71,37.8,37.71,37.77,363
20140301|2014-01-09 03:00,9,37.76,37.81,37.73,37.8,442
20140301|2014-01-09 03:30,9,37.8,37.84,37.77,37.83,107
20140301|2014-01-09 04:00,9,37.81,37.84,37.8,37.84,19
20140301|2014-01-09 04:30,9,37.84,37.87,37.79,37.81,162
20140301|2014-01-09 05:00,9,37.79,37.81,37.72,37.73,190
20140301|2014-01-09 05:30,9,37.72,37.85,37.72,37.82,212
20140301|2014-01-09 06:00,9,37.83,37.83,37.75,37.78,175
20140301|2014-01-09 06:30,9,37.79,37.83,37.76,37.82,218
20140301|2014-01-09 07:00,9,37.83,37.84,37.76,37.76,243
20140301|2014-01-09 07:30,9,37.77,37.8,37.71,37.71,405
20140301|2014-01-09 08:30,9,37.75,37.8,37.56,37.71,3277
20140301|2014-01-09 09:00,9,37.71,37.81,37.68,37.8,2909
20140301|2014-01-09 09:30,9,37.79,37.9,37.74,37.85,2440
20140301|2014-01-09 10:00,9,37.85,37.87,37.77,37.8,1072
20140301|2014-01-09 10:30,9,37.73,37.75,37.7,37.71,850
20140301|2014-01-09 11:00,9,37.71,37.76,37.69,37.7,1985
20140301|2014-01-09 11:30,9,37.7,37.74,37.67,37.7,1253
20140301|2014-01-09 12:00,9,37.71,37.84,37.68,37.77,2420
20140301|2014-01-09 12:30,9,37.77,37.96,37.77,37.96,3041
20140301|2014-01-09 13:00,9,37.96,38.04,37.91,38.01,6744
20140301|2014-01-09 19:00,10,38,38.08,38,38.02,497
20140301|2014-01-09 19:30,10,38.02,38.04,38,38.02,147
20140301|2014-01-09 20:00,10,38,38.02,37.99,38.02,35
20140301|2014-01-09 20:30,10,38.01,38.01,37.96,38.01,208
20140301|2014-01-09 21:00,10,38,38.02,37.96,38.01,176
20140301|2014-01-09 21:30,10,38.01,38.03,37.99,38,45
20140301|2014-01-09 22:00,10,38,38,38,38,91
20140301|2014-01-09 22:30,10,38,38,37.99,38,17
20140301|2014-01-09 23:00,10,37.99,38.01,37.99,38,19
20140301|2014-01-09 23:30,10,38,38.02,37.99,37.99,43
20140301|2014-01-10 00:00,10,38.01,38.02,37.99,38.02,35
20140301|2014-01-10 00:30,10,38.02,38.03,37.97,37.98,132
20140301|2014-01-10 01:00,10,38,38,37.92,37.96,310
20140301|2014-01-10 01:30,10,37.96,37.97,37.93,37.93,257
20140301|2014-01-10 02:00,10,37.94,37.96,37.88,37.93,446
20140301|2014-01-10 02:30,10,37.93,37.94,37.76,37.77,425
20140301|2014-01-10 03:00,10,37.77,37.77,37.72,37.74,181
20140301|2014-01-10 03:30,10,37.73,37.73,37.68,37.71,176
20140301|2014-01-10 04:00,10,37.7,37.75,37.7,37.74,158
20140301|2014-01-10 04:30,10,37.74,37.78,37.74,37.78,137
20140301|2014-01-10 05:00,10,37.76,37.84,37.76,37.81,245
20140301|2014-01-10 05:30,10,37.8,37.81,37.78,37.79,122
20140301|2014-01-10 06:00,10,37.79,37.8,37.76,37.76,131
20140301|2014-01-10 06:30,10,37.76,37.78,37.74,37.77,275
20140301|2014-01-10 07:00,10,37.77,37.81,37.75,37.81,348
20140301|2014-01-10 07:30,10,37.81,37.91,37.78,37.88,464
20140301|2014-01-10 08:30,10,37.87,37.88,37.79,37.82,2974
20140301|2014-01-10 09:00,10,37.82,38.01,37.82,37.97,4989
20140301|2014-01-10 09:30,10,37.97,38.02,37.85,37.9,3242
20140301|2014-01-10 10:00,10,37.9,37.95,37.84,37.87,2063
20140301|2014-01-10 10:30,10,37.88,38,37.84,37.99,2370
20140301|2014-01-10 11:00,10,37.99,38.1,37.66,37.72,6868
20140301|2014-01-10 11:30,10,37.74,37.74,37.62,37.72,3149
20140301|2014-01-10 12:00,10,37.72,37.97,37.72,37.93,3949
20140301|2014-01-10 12:30,10,37.94,38.2,37.94,38.1,4169
20140301|2014-01-10 13:00,10,38.11,38.3,38.1,38.26,7402
20140301|2014-01-12 19:00,13,38.23,38.23,38.09,38.15,612
20140301|2014-01-12 19:30,13,38.13,38.21,38.13,38.17,101
20140301|2014-01-12 20:00,13,38.16,38.16,38.1,38.14,148
20140301|2014-01-12 20:30,13,38.14,38.14,38.1,38.11,93
20140301|2014-01-12 21:00,13,38.13,38.13,38.04,38.04,119
20140301|2014-01-12 21:30,13,38.04,38.08,38.03,38.03,93
20140301|2014-01-12 22:00,13,38.03,38.04,38.01,38.03,34
20140301|2014-01-12 22:30,13,38.02,38.06,38.02,38.04,26
20140301|2014-01-12 23:00,13,38.05,38.05,38.03,38.04,48
20140301|2014-01-12 23:30,13,38.05,38.05,38.01,38.05,102
20140301|2014-01-13 00:00,13,38.03,38.06,38.02,38.05,79
20140301|2014-01-13 00:30,13,38.06,38.08,38.04,38.05,130
20140301|2014-01-13 01:00,13,38.06,38.14,38.06,38.1,289
20140301|2014-01-13 01:30,13,38.1,38.1,38.06,38.1,101
20140301|2014-01-13 02:00,13,38.1,38.13,38.05,38.06,101
20140301|2014-01-13 02:30,13,38.06,38.2,38.06,38.17,716
20140301|2014-01-13 03:00,13,38.18,38.19,38.05,38.14,334
20140301|2014-01-13 03:30,13,38.15,38.16,38.06,38.12,730
20140301|2014-01-13 04:00,13,38.12,38.17,38.12,38.14,216
20140301|2014-01-13 04:30,13,38.13,38.16,38.12,38.13,173
20140301|2014-01-13 05:00,13,38.13,38.18,38.13,38.13,124
20140301|2014-01-13 05:30,13,38.14,38.15,38.09,38.14,233
20140301|2014-01-13 06:00,13,38.12,38.15,38.1,38.14,88
20140301|2014-01-13 06:30,13,38.15,38.15,38.1,38.11,143
20140301|2014-01-13 07:00,13,38.11,38.15,38.1,38.15,119
20140301|2014-01-13 07:30,13,38.13,38.16,38.11,38.13,254
20140301|2014-01-13 08:30,13,38.08,38.12,37.9,37.91,4748
20140301|2014-01-13 09:00,13,37.9,37.96,37.82,37.88,2689
20140301|2014-01-13 09:30,13,37.88,37.95,37.77,37.77,3130
20140301|2014-01-13 10:00,13,37.77,37.83,37.73,37.77,3524
20140301|2014-01-13 10:30,13,37.77,37.91,37.75,37.86,2723
20140301|2014-01-13 11:00,13,37.86,37.92,37.77,37.78,2195
20140301|2014-01-13 11:30,13,37.77,37.84,37.65,37.7,2767
20140301|2014-01-13 12:00,13,37.69,37.78,37.63,37.72,2669
20140301|2014-01-13 12:30,13,37.71,37.75,37.66,37.68,2889
20140301|2014-01-13 13:00,13,37.69,37.89,37.68,37.79,6154
20140301|2014-01-13 19:00,14,37.86,38.07,37.85,38.04,1153
20140301|2014-01-13 19:30,14,38.04,38.04,37.92,37.94,185
20140301|2014-01-13 20:00,14,37.95,37.99,37.94,37.95,132
20140301|2014-01-13 20:30,14,37.94,37.94,37.89,37.93,182
20140301|2014-01-13 21:00,14,37.94,37.98,37.93,37.97,104
20140301|2014-01-13 21:30,14,37.96,37.97,37.91,37.92,50
20140301|2014-01-13 22:00,14,37.93,37.93,37.92,37.93,4
20140301|2014-01-13 22:30,14,37.93,37.93,37.86,37.86,58
20140301|2014-01-13 23:00,14,37.86,37.89,37.86,37.88,8
20140301|2014-01-13 23:30,14,37.88,38,37.88,38,465
20140301|2014-01-14 00:00,14,37.99,38.1,37.98,38.06,903
20140301|2014-01-14 00:30,14,38.06,38.12,38.06,38.1,77
20140301|2014-01-14 01:00,14,38.11,38.11,37.96,37.99,337
20140301|2014-01-14 01:30,14,37.99,37.99,37.93,37.93,181
20140301|2014-01-14 02:00,14,37.92,37.95,37.89,37.89,281
20140301|2014-01-14 02:30,14,37.89,37.9,37.87,37.89,83
20140301|2014-01-14 03:00,14,37.89,37.97,37.88,37.96,494
20140301|2014-01-14 03:30,14,37.96,37.99,37.9,37.9,238
20140301|2014-01-14 04:00,14,37.9,37.94,37.89,37.93,172
20140301|2014-01-14 04:30,14,37.93,37.94,37.89,37.9,96
20140301|2014-01-14 05:00,14,37.9,37.91,37.87,37.91,144
20140301|2014-01-14 05:30,14,37.92,37.92,37.85,37.87,134
20140301|2014-01-14 06:00,14,37.87,37.88,37.85,37.86,164
20140301|2014-01-14 06:30,14,37.87,37.88,37.79,37.85,380
20140301|2014-01-14 07:00,14,37.84,37.87,37.75,37.86,628
20140301|2014-01-14 07:30,14,37.87,37.87,37.8,37.8,181
20140301|2014-01-14 08:30,14,37.84,37.94,37.79,37.87,2721
20140301|2014-01-14 09:00,14,37.88,37.92,37.78,37.85,1211
20140301|2014-01-14 09:30,14,37.85,37.91,37.8,37.9,2342
20140301|2014-01-14 10:00,14,37.9,37.95,37.82,37.83,2478
20140301|2014-01-14 10:30,14,37.83,37.88,37.77,37.8,2972
20140301|2014-01-14 11:00,14,37.8,37.82,37.75,37.82,2155
20140301|2014-01-14 11:30,14,37.81,37.81,37.68,37.73,3970
20140301|2014-01-14 12:00,14,37.74,37.74,37.62,37.7,4210
20140301|2014-01-14 12:30,14,37.7,37.73,37.65,37.69,3394
20140301|2014-01-14 13:00,14,37.69,37.8,37.67,37.74,5663
20140301|2014-01-14 19:00,15,37.75,37.96,37.66,37.85,1571
20140301|2014-01-14 19:30,15,37.86,37.89,37.81,37.82,113
20140301|2014-01-14 20:00,15,37.82,37.83,37.78,37.78,68
20140301|2014-01-14 20:30,15,37.79,37.82,37.77,37.79,237
20140301|2014-01-14 21:00,15,37.79,37.83,37.77,37.8,148
20140301|2014-01-14 21:30,15,37.8,37.84,37.8,37.82,80
20140301|2014-01-14 22:00,15,37.84,37.85,37.81,37.81,114
20140301|2014-01-14 22:30,15,37.83,37.86,37.81,37.85,61
20140301|2014-01-14 23:00,15,37.86,37.86,37.8,37.82,43
20140301|2014-01-14 23:30,15,37.8,37.8,37.73,37.73,106
20140301|2014-01-15 00:00,15,37.74,37.75,37.65,37.65,349
20140301|2014-01-15 00:30,15,37.66,37.82,37.65,37.77,549
20140301|2014-01-15 01:00,15,37.77,37.83,37.75,37.81,190
20140301|2014-01-15 01:30,15,37.81,37.84,37.8,37.84,365
20140301|2014-01-15 02:00,15,37.83,37.83,37.73,37.73,464
20140301|2014-01-15 02:30,15,37.72,37.77,37.71,37.77,124
20140301|2014-01-15 03:00,15,37.78,37.9,37.77,37.85,729
20140301|2014-01-15 03:30,15,37.85,37.9,37.85,37.87,152
20140301|2014-01-15 04:00,15,37.88,37.9,37.83,37.86,284
20140301|2014-01-15 04:30,15,37.85,37.95,37.85,37.9,453
20140301|2014-01-15 05:00,15,37.9,37.95,37.86,37.89,373
20140301|2014-01-15 05:30,15,37.88,37.9,37.84,37.84,239
20140301|2014-01-15 06:00,15,37.85,37.85,37.83,37.84,117
20140301|2014-01-15 06:30,15,37.84,37.85,37.82,37.83,452
20140301|2014-01-15 07:00,15,37.83,37.84,37.82,37.83,218
20140301|2014-01-15 07:30,15,37.83,37.83,37.8,37.8,195
20140301|2014-01-15 08:30,15,37.81,37.84,37.75,37.84,3307
20140301|2014-01-15 09:00,15,37.84,37.93,37.83,37.93,1523
20140301|2014-01-15 09:30,15,37.93,38.06,37.9,38.02,3614
20140301|2014-01-15 10:00,15,38.02,38.06,37.94,37.99,2377
20140301|2014-01-15 10:30,15,37.99,38,37.91,37.99,1190
20140301|2014-01-15 11:00,15,37.99,37.99,37.83,37.88,2405
20140301|2014-01-15 11:30,15,37.88,37.98,37.81,37.92,2457
20140301|2014-01-15 12:00,15,37.91,37.93,37.81,37.87,1411
20140301|2014-01-15 12:30,15,37.87,37.89,37.81,37.88,2046
20140301|2014-01-15 13:00,15,37.89,38.08,37.88,37.98,4833
20140301|2014-01-15 19:00,16,37.99,37.99,37.91,37.92,357
20140301|2014-01-15 19:30,16,37.91,37.93,37.88,37.89,84
20140301|2014-01-15 20:00,16,37.9,37.9,37.86,37.87,92
20140301|2014-01-15 20:30,16,37.87,37.87,37.84,37.85,252
20140301|2014-01-15 21:00,16,37.84,37.85,37.82,37.84,47
20140301|2014-01-15 21:30,16,37.84,37.85,37.81,37.82,90
20140301|2014-01-15 22:00,16,37.82,37.84,37.81,37.84,169
20140301|2014-01-15 22:30,16,37.85,37.85,37.83,37.83,3
20140301|2014-01-15 23:00,16,37.84,37.84,37.84,37.84,1
20140301|2014-01-15 23:30,16,37.84,37.86,37.83,37.85,207
20140301|2014-01-16 00:00,16,37.84,37.94,37.84,37.88,593
20140301|2014-01-16 00:30,16,37.88,37.9,37.86,37.89,66
20140301|2014-01-16 01:00,16,37.88,37.95,37.88,37.9,200
20140301|2014-01-16 01:30,16,37.9,37.97,37.9,37.94,368
20140301|2014-01-16 02:00,16,37.94,37.96,37.91,37.92,74
20140301|2014-01-16 02:30,16,37.92,37.92,37.88,37.9,226
20140301|2014-01-16 03:00,16,37.9,37.92,37.89,37.9,76
20140301|2014-01-16 03:30,16,37.9,37.93,37.9,37.9,97
20140301|2014-01-16 04:00,16,37.89,37.93,37.89,37.91,77
20140301|2014-01-16 04:30,16,37.92,37.95,37.9,37.91,98
20140301|2014-01-16 05:00,16,37.91,37.98,37.89,37.95,291
20140301|2014-01-16 05:30,16,37.96,37.96,37.92,37.93,172
20140301|2014-01-16 06:00,16,37.94,37.94,37.92,37.93,226
20140301|2014-01-16 06:30,16,37.94,37.95,37.92,37.92,186
20140301|2014-01-16 07:00,16,37.92,37.96,37.91,37.93,186
20140301|2014-01-16 07:30,16,37.93,37.97,37.84,37.96,1026
20140301|2014-01-16 08:30,16,37.95,37.96,37.66,37.88,5679
20140301|2014-01-16 09:00,16,37.87,38.05,37.83,38.02,3060
20140301|2014-01-16 09:30,16,38.01,38.03,37.83,37.86,1971
20140301|2014-01-16 10:00,16,37.86,37.95,37.79,37.85,1552
20140301|2014-01-16 10:30,16,37.84,37.85,37.71,37.71,1446
20140301|2014-01-16 11:00,16,37.71,37.82,37.71,37.77,1687
20140301|2014-01-16 11:30,16,37.76,37.78,37.62,37.78,2861
20140301|2014-01-16 12:00,16,37.78,38.02,37.77,37.92,2925
20140301|2014-01-16 12:30,16,37.92,38.04,37.91,37.99,3439
20140301|2014-01-16 13:00,16,38,38.09,37.93,38.08,3003
20140301|2014-01-16 19:00,17,38.02,38.04,37.77,37.8,754
20140301|2014-01-16 19:30,17,37.82,37.82,37.76,37.78,215
20140301|2014-01-16 20:00,17,37.78,37.83,37.77,37.82,176
20140301|2014-01-16 20:30,17,37.81,37.83,37.8,37.82,74
20140301|2014-01-16 21:00,17,37.82,37.83,37.81,37.82,25
20140301|2014-01-16 21:30,17,37.81,37.84,37.81,37.84,40
20140301|2014-01-16 22:00,17,37.84,37.84,37.82,37.82,10
20140301|2014-01-16 22:30,17,37.83,37.83,37.83,37.83,2
20140301|2014-01-16 23:00,17,37.84,37.91,37.84,37.84,135
20140301|2014-01-16 23:30,17,37.84,37.89,37.77,37.86,378
20140301|2014-01-17 00:00,17,37.85,37.86,37.82,37.83,63
20140301|2014-01-17 00:30,17,37.83,37.89,37.83,37.84,96
20140301|2014-01-17 01:00,17,37.84,37.85,37.84,37.85,13
20140301|2014-01-17 01:30,17,37.85,37.86,37.82,37.82,154
20140301|2014-01-17 02:00,17,37.83,37.88,37.8,37.8,168
20140301|2014-01-17 02:30,17,37.8,37.86,37.8,37.82,138
20140301|2014-01-17 03:00,17,37.82,37.87,37.81,37.85,251
20140301|2014-01-17 03:30,17,37.87,37.91,37.85,37.89,94
20140301|2014-01-17 04:00,17,37.88,37.9,37.86,37.9,169
20140301|2014-01-17 04:30,17,37.89,37.9,37.83,37.87,184
20140301|2014-01-17 05:00,17,37.87,37.89,37.85,37.88,132
20140301|2014-01-17 05:30,17,37.87,37.89,37.87,37.89,112
20140301|2014-01-17 06:00,17,37.87,37.89,37.86,37.89,158
20140301|2014-01-17 06:30,17,37.89,37.9,37.88,37.89,143
20140301|2014-01-17 07:00,17,37.89,37.91,37.88,37.89,232
20140301|2014-01-17 07:30,17,37.89,37.89,37.79,37.81,262
20140301|2014-01-17 08:30,17,37.84,37.86,37.73,37.76,2617
20140301|2014-01-17 09:00,17,37.77,37.85,37.73,37.79,1261
20140301|2014-01-17 09:30,17,37.8,37.87,37.66,37.67,2839
20140301|2014-01-17 10:00,17,37.67,37.69,37.55,37.58,4214
20140301|2014-01-17 10:30,17,37.58,37.83,37.57,37.79,2728
20140301|2014-01-17 11:00,17,37.79,37.89,37.79,37.81,2101
20140301|2014-01-17 11:30,17,37.82,37.83,37.64,37.67,2170
20140301|2014-01-17 12:00,17,37.68,37.85,37.66,37.74,1042
20140301|2014-01-17 12:30,17,37.74,37.87,37.72,37.75,1612
20140301|2014-01-17 13:00,17,37.75,37.79,37.7,37.71,3388
20140301|2014-01-20 19:00,21,37.94,38.18,37.93,38.13,3188
20140301|2014-01-20 19:30,21,38.13,38.18,38.09,38.18,297
20140301|2014-01-20 20:00,21,38.18,38.2,38.16,38.16,447
20140301|2014-01-20 20:30,21,38.16,38.17,38.11,38.11,267
20140301|2014-01-20 21:00,21,38.11,38.13,38.05,38.1,332
20140301|2014-01-20 21:30,21,38.09,38.1,38.07,38.07,33
20140301|2014-01-20 22:00,21,38.07,38.09,38.06,38.06,46
20140301|2014-01-20 22:30,21,38.06,38.07,38.05,38.05,42
20140301|2014-01-20 23:00,21,38.05,38.09,38.05,38.08,66
20140301|2014-01-20 23:30,21,38.08,38.1,38.06,38.09,89
20140301|2014-01-21 00:00,21,38.09,38.1,38.05,38.05,84
20140301|2014-01-21 00:30,21,38.07,38.09,38.05,38.07,126
20140301|2014-01-21 01:00,21,38.09,38.11,38.07,38.09,232
20140301|2014-01-21 01:30,21,38.08,38.1,38.07,38.07,62
20140301|2014-01-21 02:00,21,38.08,38.4,38.07,38.22,3193
20140301|2014-01-21 02:30,21,38.22,38.24,38.16,38.23,416
20140301|2014-01-21 03:00,21,38.23,38.36,38.21,38.32,825
20140301|2014-01-21 03:30,21,38.32,38.45,38.32,38.34,1735
20140301|2014-01-21 04:00,21,38.34,38.36,38.26,38.36,1244
20140301|2014-01-21 04:30,21,38.36,38.38,38.3,38.34,692
20140301|2014-01-21 05:00,21,38.34,38.37,38.31,38.34,313
20140301|2014-01-21 05:30,21,38.35,38.35,38.26,38.26,545
20140301|2014-01-21 06:00,21,38.26,38.28,38.21,38.28,373
20140301|2014-01-21 06:30,21,38.28,38.29,38.14,38.21,825
20140301|2014-01-21 07:00,21,38.19,38.25,38.15,38.17,521
20140301|2014-01-21 07:30,21,38.17,38.19,38.15,38.18,146
20140301|2014-01-21 08:30,21,38.18,38.37,38.15,38.24,5521
20140301|2014-01-21 09:00,21,38.24,38.28,38.2,38.23,2365
20140301|2014-01-21 09:30,21,38.23,38.35,38.23,38.35,4350
20140301|2014-01-21 10:00,21,38.35,38.36,38.3,38.33,1822
20140301|2014-01-21 10:30,21,38.32,38.32,38.16,38.29,2783
20140301|2014-01-21 11:00,21,38.28,38.3,38.09,38.1,3038
20140301|2014-01-21 11:30,21,38.09,38.18,38.04,38.07,3277
20140301|2014-01-21 12:00,21,38.06,38.2,38.05,38.18,2518
20140301|2014-01-21 12:30,21,38.18,38.22,38.08,38.09,1931
20140301|2014-01-21 13:00,21,38.1,38.13,38.04,38.07,3046
20140301|2014-01-21 19:00,22,38.05,38.12,37.99,38.02,874
20140301|2014-01-21 19:30,22,38.02,38.19,38.01,38.15,367
20140301|2014-01-21 20:00,22,38.15,38.17,38.15,38.15,66
20140301|2014-01-21 20:30,22,38.15,38.26,38.15,38.25,259
20140301|2014-01-21 21:00,22,38.24,38.27,38.23,38.25,260
20140301|2014-01-21 21:30,22,38.25,38.28,38.25,38.27,158
20140301|2014-01-21 22:00,22,38.28,38.29,38.26,38.28,18
20140301|2014-01-21 22:30,22,38.27,38.28,38.26,38.27,9
20140301|2014-01-21 23:00,22,38.27,38.27,38.26,38.27,17
20140301|2014-01-21 23:30,22,38.27,38.3,38.22,38.22,203
20140301|2014-01-22 00:00,22,38.24,38.27,38.2,38.2,194
20140301|2014-01-22 00:30,22,38.21,38.24,38.19,38.19,119
20140301|2014-01-22 01:00,22,38.2,38.23,38.19,38.22,134
20140301|2014-01-22 01:30,22,38.21,38.21,38.19,38.21,69
20140301|2014-01-22 02:00,22,38.2,38.2,38.07,38.11,861
20140301|2014-01-22 02:30,22,38.12,38.12,37.8,37.9,1142
20140301|2014-01-22 03:00,22,37.89,37.93,37.89,37.92,251
20140301|2014-01-22 03:30,22,37.93,38.01,37.92,37.96,259
20140301|2014-01-22 04:00,22,37.96,37.96,37.91,37.93,249
20140301|2014-01-22 04:30,22,37.94,38.04,37.94,38.03,254
20140301|2014-01-22 05:00,22,38.03,38.03,37.97,38,390
20140301|2014-01-22 05:30,22,38,38,37.94,37.94,114
20140301|2014-01-22 06:00,22,37.95,37.95,37.92,37.94,39
20140301|2014-01-22 06:30,22,37.95,37.95,37.89,37.92,442
20140301|2014-01-22 07:00,22,37.93,38,37.88,37.97,480
20140301|2014-01-22 07:30,22,37.96,37.98,37.93,37.97,259
20140301|2014-01-22 08:30,22,37.99,38,37.88,37.97,2763
20140301|2014-01-22 09:00,22,37.97,38.06,37.94,38,1863
20140301|2014-01-22 09:30,22,38.01,38.03,37.88,38,3315
20140301|2014-01-22 10:00,22,38,38,37.91,37.92,1052
20140301|2014-01-22 10:30,22,37.92,37.92,37.84,37.88,2258
20140301|2014-01-22 11:00,22,37.87,37.97,37.83,37.91,2222
20140301|2014-01-22 11:30,22,37.91,37.93,37.83,37.85,1345
20140301|2014-01-22 12:00,22,37.84,37.85,37.79,37.82,1261
20140301|2014-01-22 12:30,22,37.81,37.87,37.8,37.84,1231
20140301|2014-01-22 13:00,22,37.85,37.9,37.79,37.89,2288
20140301|2014-01-22 19:00,23,37.84,38.01,37.84,37.99,732
20140301|2014-01-22 19:30,23,38,38.14,38,38.06,441
20140301|2014-01-22 20:00,23,38.05,38.12,38.05,38.1,345
20140301|2014-01-22 20:30,23,38.1,38.12,38.07,38.07,352
20140301|2014-01-22 21:00,23,38.07,38.09,37.97,38,228
20140301|2014-01-22 21:30,23,38,38.1,38,38.07,92
20140301|2014-01-22 22:00,23,38.08,38.1,38.05,38.09,58
20140301|2014-01-22 22:30,23,38.09,38.11,38.07,38.1,47
20140301|2014-01-22 23:00,23,38.08,38.1,38.06,38.09,42
20140301|2014-01-22 23:30,23,38.09,38.19,38.09,38.17,350
20140301|2014-01-23 00:00,23,38.17,38.25,38.17,38.2,433
20140301|2014-01-23 00:30,23,38.21,38.22,38.17,38.18,157
20140301|2014-01-23 01:00,23,38.18,38.18,38.13,38.15,196
20140301|2014-01-23 01:30,23,38.14,38.2,38.13,38.18,789
20140301|2014-01-23 02:00,23,38.18,38.2,38.11,38.11,340
20140301|2014-01-23 02:30,23,38.12,38.12,38.07,38.08,393
20140301|2014-01-23 03:00,23,38.08,38.1,38.06,38.07,348
20140301|2014-01-23 03:30,23,38.08,38.12,38.06,38.11,263
20140301|2014-01-23 04:00,23,38.12,38.12,38.11,38.12,70
20140301|2014-01-23 04:30,23,38.1,38.13,38.1,38.11,240
20140301|2014-01-23 05:00,23,38.1,38.15,38.1,38.13,230
20140301|2014-01-23 05:30,23,38.13,38.15,38.1,38.12,105
20140301|2014-01-23 06:00,23,38.12,38.12,38.1,38.1,166
20140301|2014-01-23 06:30,23,38.1,38.1,37.95,37.96,628
20140301|2014-01-23 07:00,23,37.96,38.05,37.94,38.02,597
20140301|2014-01-23 07:30,23,38.02,38.04,38,38.03,202
20140301|2014-01-23 08:30,23,38.07,38.13,37.96,38.12,3360
20140301|2014-01-23 09:00,23,38.12,38.14,37.95,38.05,3383
20140301|2014-01-23 09:30,23,38.04,38.07,37.97,38.02,2777
20140301|2014-01-23 10:00,23,38.01,38.06,37.95,38.06,1119
20140301|2014-01-23 10:30,23,38.06,38.16,38.04,38.16,1565
20140301|2014-01-23 11:00,23,38.16,38.18,38,38.03,1787
20140301|2014-01-23 11:30,23,38.03,38.03,37.86,37.89,2630
20140301|2014-01-23 12:00,23,37.89,37.91,37.82,37.85,1889
20140301|2014-01-23 12:30,23,37.84,37.95,37.83,37.86,1375
20140301|2014-01-23 13:00,23,37.86,37.89,37.77,37.82,3476
20140301|2014-01-23 19:00,24,37.85,37.98,37.84,37.95,961
20140301|2014-01-23 19:30,24,37.95,37.96,37.89,37.96,213
20140301|2014-01-23 20:00,24,37.96,37.96,37.95,37.95,37
20140301|2014-01-23 20:30,24,37.95,37.97,37.82,37.83,345
20140301|2014-01-23 21:00,24,37.83,37.9,37.81,37.86,164
20140301|2014-01-23 21:30,24,37.87,37.87,37.85,37.85,14
20140301|2014-01-23 22:00,24,37.85,37.85,37.82,37.82,27
20140301|2014-01-23 22:30,24,37.82,37.84,37.81,37.81,19
20140301|2014-01-23 23:00,24,37.81,37.81,37.78,37.79,37
20140301|2014-01-23 23:30,24,37.79,37.85,37.75,37.85,584
20140301|2014-01-24 00:00,24,37.85,37.87,37.79,37.82,208
20140301|2014-01-24 00:30,24,37.82,37.84,37.81,37.84,47
20140301|2014-01-24 01:00,24,37.84,37.85,37.81,37.83,82
20140301|2014-01-24 01:30,24,37.84,37.85,37.81,37.82,85
20140301|2014-01-24 02:00,24,37.82,37.85,37.8,37.83,88
20140301|2014-01-24 02:30,24,37.83,37.86,37.82,37.85,69
20140301|2014-01-24 03:00,24,37.86,37.86,37.84,37.84,165
20140301|2014-01-24 03:30,24,37.84,37.84,37.69,37.75,1205
20140301|2014-01-24 04:00,24,37.75,37.75,37.71,37.71,174
20140301|2014-01-24 04:30,24,37.72,37.72,37.6,37.64,605
20140301|2014-01-24 05:00,24,37.63,37.65,37.31,37.44,3823
20140301|2014-01-24 05:30,24,37.43,37.62,37.41,37.48,1467
20140301|2014-01-24 06:00,24,37.47,37.51,37.32,37.34,891
20140301|2014-01-24 06:30,24,37.34,37.4,37.29,37.35,619
20140301|2014-01-24 07:00,24,37.34,37.34,37.09,37.23,1925
20140301|2014-01-24 07:30,24,37.24,37.43,37.24,37.41,1590
20140301|2014-01-24 08:30,24,37.41,37.64,37.35,37.58,5790
20140301|2014-01-24 09:00,24,37.58,37.58,37.35,37.38,3241
20140301|2014-01-24 09:30,24,37.38,37.39,37.22,37.26,4581
20140301|2014-01-24 10:00,24,37.25,37.4,37.23,37.38,3197
20140301|2014-01-24 10:30,24,37.38,37.46,37.31,37.33,1877
20140301|2014-01-24 11:00,24,37.32,37.6,37.25,37.57,3199
20140301|2014-01-24 11:30,24,37.56,37.97,37.56,37.78,4950
20140301|2014-01-24 12:00,24,37.78,37.9,37.75,37.88,1562
20140301|2014-01-24 12:30,24,37.88,37.97,37.87,37.9,2771
20140301|2014-01-24 13:00,24,37.9,37.91,37.48,37.5,4243
20140301|2014-01-26 19:00,27,37.6,37.69,37.51,37.55,1009
20140301|2014-01-26 19:30,27,37.56,37.59,37.43,37.46,294
20140301|2014-01-26 20:00,27,37.46,37.48,37.41,37.48,83
20140301|2014-01-26 20:30,27,37.47,37.48,37.35,37.38,222
20140301|2014-01-26 21:00,27,37.37,37.41,37.31,37.39,268
20140301|2014-01-26 21:30,27,37.39,37.42,37.38,37.4,71
20140301|2014-01-26 22:00,27,37.38,37.41,37.38,37.4,29
20140301|2014-01-26 22:30,27,37.4,37.42,37.4,37.41,7
20140301|2014-01-26 23:00,27,37.43,37.43,37.41,37.43,27
20140301|2014-01-26 23:30,27,37.44,37.44,37.4,37.4,124
20140301|2014-01-27 00:00,27,37.41,37.41,37.38,37.39,111
20140301|2014-01-27 00:30,27,37.39,37.43,37.38,37.39,90
20140301|2014-01-27 01:00,27,37.39,37.41,37.38,37.38,73
20140301|2014-01-27 01:30,27,37.37,37.41,37.36,37.39,116
20140301|2014-01-27 02:00,27,37.38,37.39,37.35,37.38,111
20140301|2014-01-27 02:30,27,37.38,37.38,37.31,37.35,213
20140301|2014-01-27 03:00,27,37.36,37.38,37.32,37.38,109
20140301|2014-01-27 03:30,27,37.37,37.4,37.36,37.38,139
20140301|2014-01-27 04:00,27,37.38,37.38,37.35,37.35,193
20140301|2014-01-27 04:30,27,37.36,37.39,37.34,37.36,146
20140301|2014-01-27 05:00,27,37.36,37.37,37.36,37.36,25
20140301|2014-01-27 05:30,27,37.37,37.39,37.33,37.33,91
20140301|2014-01-27 06:00,27,37.34,37.37,37.33,37.35,88
20140301|2014-01-27 06:30,27,37.35,37.37,37.34,37.36,105
20140301|2014-01-27 07:00,27,37.36,37.39,37.35,37.37,229
20140301|2014-01-27 07:30,27,37.38,37.41,37.36,37.41,303
20140301|2014-01-27 08:30,27,37.35,37.4,37.22,37.28,3107
20140301|2014-01-27 09:00,27,37.28,37.31,37.15,37.27,2629
20140301|2014-01-27 09:30,27,37.29,37.29,37.05,37.11,4509
20140301|2014-01-27 10:00,27,37.11,37.23,37.06,37.08,2898
20140301|2014-01-27 10:30,27,37.09,37.14,37.07,37.1,1474
20140301|2014-01-27 11:00,27,37.1,37.17,37.05,37.14,2103
20140301|2014-01-27 11:30,27,37.14,37.22,37.13,37.2,1581
20140301|2014-01-27 12:00,27,37.19,37.25,37.19,37.24,1239
20140301|2014-01-27 12:30,27,37.24,37.24,37.1,37.11,2172
20140301|2014-01-27 13:00,27,37.11,37.15,37,37.04,4233
20140301|2014-01-27 19:00,28,37.16,37.16,37.06,37.07,449
20140301|2014-01-27 19:30,28,37.08,37.1,36.98,37.02,620
20140301|2014-01-27 20:00,28,37.03,37.07,37.03,37.04,139
20140301|2014-01-27 20:30,28,37.04,37.14,37.04,37.08,552
20140301|2014-01-27 21:00,28,37.08,37.11,37.01,37.05,464
20140301|2014-01-27 21:30,28,37.03,37.04,37.01,37.03,65
20140301|2014-01-27 22:00,28,37.03,37.04,37.01,37.03,67
20140301|2014-01-27 22:30,28,37.04,37.06,37.02,37.04,70
20140301|2014-01-27 23:00,28,37.04,37.04,37.01,37.01,60
20140301|2014-01-27 23:30,28,37.02,37.03,37,37,135
20140301|2014-01-28 00:00,28,37,37.01,36.98,37.01,96
20140301|2014-01-28 00:30,28,37.01,37.02,36.99,37,145
20140301|2014-01-28 01:00,28,37,37,36.98,36.98,84
20140301|2014-01-28 01:30,28,36.98,37.01,36.91,36.99,525
20140301|2014-01-28 02:00,28,37,37.12,36.99,37.07,721
20140301|2014-01-28 02:30,28,37.07,37.11,37.07,37.11,391
20140301|2014-01-28 03:00,28,37.09,37.12,37.07,37.11,274
20140301|2014-01-28 03:30,28,37.11,37.16,37.04,37.12,1276
20140301|2014-01-28 04:00,28,37.11,37.21,37.11,37.13,421
20140301|2014-01-28 04:30,28,37.13,37.16,37.08,37.11,128
20140301|2014-01-28 05:00,28,37.11,37.17,37.08,37.08,198
20140301|2014-01-28 05:30,28,37.1,37.17,37.09,37.12,213
20140301|2014-01-28 06:00,28,37.12,37.14,37.09,37.14,83
20140301|2014-01-28 06:30,28,37.13,37.19,37.11,37.13,346
20140301|2014-01-28 07:00,28,37.13,37.14,37.1,37.12,347
20140301|2014-01-28 07:30,28,37.12,37.15,37.1,37.14,178
20140301|2014-01-28 08:30,28,37.1,37.26,37.08,37.1,3439
20140301|2014-01-28 09:00,28,37.1,37.2,37.08,37.19,1443
20140301|2014-01-28 09:30,28,37.2,37.58,37.2,37.45,7694
20140301|2014-01-28 10:00,28,37.44,37.56,37.44,37.52,2740
20140301|2014-01-28 10:30,28,37.53,37.66,37.53,37.56,3358
20140301|2014-01-28 11:00,28,37.56,37.56,37.41,37.43,1418
20140301|2014-01-28 11:30,28,37.42,37.46,37.38,37.44,857
20140301|2014-01-28 12:00,28,37.44,37.49,37.41,37.46,704
20140301|2014-01-28 12:30,28,37.46,37.55,37.44,37.49,1897
20140301|2014-01-28 13:00,28,37.5,37.51,37.35,37.38,3137
20140301|2014-01-28 19:00,29,37.45,37.45,37.27,37.34,782
20140301|2014-01-28 19:30,29,37.34,37.37,37.29,37.29,131
20140301|2014-01-28 20:00,29,37.3,37.31,37.24,37.31,186
20140301|2014-01-28 20:30,29,37.3,37.33,37.28,37.32,104
20140301|2014-01-28 21:00,29,37.3,37.35,37.29,37.35,66
20140301|2014-01-28 21:30,29,37.35,37.38,37.35,37.38,25
20140301|2014-01-28 22:00,29,37.37,37.38,37.37,37.38,6
20140301|2014-01-28 22:30,29,37.37,37.42,37.36,37.4,134
20140301|2014-01-28 23:00,29,37.4,37.4,37.38,37.38,21
20140301|2014-01-28 23:30,29,37.38,37.38,37.25,37.3,462
20140301|2014-01-29 00:00,29,37.29,37.32,37.26,37.29,135
20140301|2014-01-29 00:30,29,37.3,37.31,37.26,37.29,94
20140301|2014-01-29 01:00,29,37.29,37.29,37.26,37.28,191
20140301|2014-01-29 01:30,29,37.28,37.29,37.25,37.29,33
20140301|2014-01-29 02:00,29,37.27,37.29,37.22,37.29,225
20140301|2014-01-29 02:30,29,37.29,37.29,37.25,37.29,75
20140301|2014-01-29 03:00,29,37.29,37.33,37.29,37.29,261
20140301|2014-01-29 03:30,29,37.29,37.31,37.27,37.3,234
20140301|2014-01-29 04:00,29,37.29,37.32,37.27,37.3,99
20140301|2014-01-29 04:30,29,37.3,37.31,37.29,37.29,108
20140301|2014-01-29 05:00,29,37.29,37.39,37.28,37.34,475
20140301|2014-01-29 05:30,29,37.34,37.39,37.3,37.35,360
20140301|2014-01-29 06:00,29,37.35,37.39,37.3,37.36,248
20140301|2014-01-29 06:30,29,37.36,37.37,37.28,37.28,434
20140301|2014-01-29 07:00,29,37.28,37.34,37.28,37.33,400
20140301|2014-01-29 07:30,29,37.32,37.33,37.29,37.32,190
20140301|2014-01-29 08:30,29,37.29,37.5,37.27,37.45,4197
20140301|2014-01-29 09:00,29,37.45,37.48,37.31,37.34,2284
20140301|2014-01-29 09:30,29,37.34,37.4,37.28,37.39,2385
20140301|2014-01-29 10:00,29,37.4,37.46,37.37,37.43,3041
20140301|2014-01-29 10:30,29,37.43,37.45,37.33,37.38,1278
20140301|2014-01-29 11:00,29,37.38,37.39,37.31,37.32,950
20140301|2014-01-29 11:30,29,37.31,37.35,37.3,37.32,1834
20140301|2014-01-29 12:00,29,37.32,37.35,37.14,37.15,1748
20140301|2014-01-29 12:30,29,37.15,37.21,37.08,37.15,1836
20140301|2014-01-29 13:00,29,37.15,37.15,37.08,37.08,2076
20140301|2014-01-29 19:00,30,37.11,37.17,37.08,37.1,641
20140301|2014-01-29 19:30,30,37.09,37.1,37.02,37.05,327
20140301|2014-01-29 20:00,30,37.05,37.08,37.01,37.01,369
20140301|2014-01-29 20:30,30,37.01,37.06,37,37.02,271
20140301|2014-01-29 21:00,30,37.01,37.05,36.98,37,133
20140301|2014-01-29 21:30,30,37.02,37.04,37.02,37.04,27
20140301|2014-01-29 22:00,30,37.04,37.06,37.03,37.06,18
20140301|2014-01-29 22:30,30,37.06,37.11,37.06,37.11,292
20140301|2014-01-29 23:00,30,37.12,37.13,37.1,37.11,23
20140301|2014-01-29 23:30,30,37.11,37.16,37.1,37.15,163
20140301|2014-01-30 00:00,30,37.16,37.18,37.11,37.11,62
20140301|2014-01-30 00:30,30,37.11,37.15,37.1,37.11,85
20140301|2014-01-30 01:00,30,37.11,37.11,37.04,37.09,235
20140301|2014-01-30 01:30,30,37.09,37.1,37.09,37.09,37
20140301|2014-01-30 02:00,30,37.09,37.14,37.09,37.11,153
20140301|2014-01-30 02:30,30,37.13,37.16,37,37.09,718
20140301|2014-01-30 03:00,30,37.09,37.15,37.09,37.11,98
20140301|2014-01-30 03:30,30,37.1,37.15,37.08,37.13,168
20140301|2014-01-30 04:00,30,37.12,37.17,37.12,37.17,56
20140301|2014-01-30 04:30,30,37.15,37.18,37.13,37.16,90
20140301|2014-01-30 05:00,30,37.17,37.18,37.13,37.17,112
20140301|2014-01-30 05:30,30,37.17,37.2,37.14,37.18,153
20140301|2014-01-30 06:00,30,37.19,37.26,37.18,37.23,528
20140301|2014-01-30 06:30,30,37.24,37.29,37.18,37.2,326
20140301|2014-01-30 07:00,30,37.19,37.22,37.16,37.22,482
20140301|2014-01-30 07:30,30,37.23,37.25,37.16,37.19,479
20140301|2014-01-30 08:30,30,37.21,37.23,37.06,37.1,3469
20140301|2014-01-30 09:00,30,37.09,37.25,37.07,37.18,2281
20140301|2014-01-30 09:30,30,37.19,37.26,37.12,37.15,2869
20140301|2014-01-30 10:00,30,37.14,37.15,37.1,37.13,1526
20140301|2014-01-30 10:30,30,37.13,37.21,37.09,37.15,1701
20140301|2014-01-30 11:00,30,37.15,37.18,37.11,37.11,1511
20140301|2014-01-30 11:30,30,37.1,37.11,37.06,37.09,811
20140301|2014-01-30 12:00,30,37.09,37.15,37.07,37.15,872
20140301|2014-01-30 12:30,30,37.15,37.22,37.14,37.14,1180
20140301|2014-01-30 13:00,30,37.15,37.16,37.04,37.1,2820
20140301|2014-01-30 19:00,31,37.03,37.1,37.03,37.09,231
20140301|2014-01-30 19:30,31,37.09,37.11,37.02,37.09,194
20140301|2014-01-30 20:00,31,37.07,37.12,37.07,37.12,44
20140301|2014-01-30 20:30,31,37.13,37.14,37.11,37.12,24
20140301|2014-01-30 21:00,31,37.13,37.15,37.13,37.14,21
20140301|2014-01-30 21:30,31,37.14,37.15,37.11,37.14,35
20140301|2014-01-30 22:00,31,37.14,37.15,37.13,37.15,20
20140301|2014-01-30 22:30,31,37.14,37.18,37.12,37.15,69
20140301|2014-01-30 23:00,31,37.15,37.15,37.14,37.15,16
20140301|2014-01-30 23:30,31,37.15,37.17,37.15,37.17,26
20140301|2014-01-31 00:00,31,37.17,37.17,37.17,37.17,3
20140301|2014-01-31 00:30,31,37.16,37.16,37.13,37.14,28
20140301|2014-01-31 01:00,31,37.14,37.15,37.13,37.15,21
20140301|2014-01-31 01:30,31,37.13,37.15,37.12,37.12,35
20140301|2014-01-31 02:00,31,37.12,37.13,37.07,37.07,90
20140301|2014-01-31 02:30,31,37.07,37.1,37.07,37.08,30
20140301|2014-01-31 03:00,31,37.08,37.08,37.02,37.04,205
20140301|2014-01-31 03:30,31,37.05,37.12,37.03,37.11,190
20140301|2014-01-31 04:00,31,37.09,37.09,36.93,36.99,725
20140301|2014-01-31 04:30,31,37,37.07,37,37.05,410
20140301|2014-01-31 05:00,31,37.05,37.07,37.05,37.06,158
20140301|2014-01-31 05:30,31,37.06,37.06,37.05,37.05,80
20140301|2014-01-31 06:00,31,37.05,37.09,36.9,36.97,765
20140301|2014-01-31 06:30,31,36.97,36.98,36.94,36.97,155
20140301|2014-01-31 07:00,31,36.95,36.96,36.92,36.93,359
20140301|2014-01-31 07:30,31,36.95,37,36.93,37,102
20140301|2014-01-31 08:30,31,37,37.08,36.9,36.98,2883
20140301|2014-01-31 09:00,31,36.97,37.06,36.9,36.94,3138
20140301|2014-01-31 09:30,31,36.95,37,36.8,36.96,3405
20140301|2014-01-31 10:00,31,36.96,37.02,36.89,36.96,1483
20140301|2014-01-31 10:30,31,36.96,37.03,36.92,37.01,1432
20140301|2014-01-31 11:00,31,37,37.2,36.97,37.18,2297
20140301|2014-01-31 11:30,31,37.18,37.48,37.18,37.38,6324
20140301|2014-01-31 12:00,31,37.38,37.53,37.35,37.38,2892
20140301|2014-01-31 12:30,31,37.39,37.48,37.35,37.45,1612
20140301|2014-01-31 13:00,31,37.45,37.75,37.44,37.71,5597
20140301|2014-02-02 19:00,3,37.54,37.65,37.36,37.58,701
20140301|2014-02-02 19:30,3,37.58,37.59,37.52,37.52,101
20140301|2014-02-02 20:00,3,37.54,37.65,37.54,37.64,113
20140301|2014-02-02 20:30,3,37.64,37.66,37.64,37.65,86
20140301|2014-02-02 21:00,3,37.66,37.66,37.6,37.61,103
20140301|2014-02-02 21:30,3,37.6,37.62,37.6,37.62,315
20140301|2014-02-02 22:00,3,37.61,37.62,37.56,37.57,100
20140301|2014-02-02 22:30,3,37.57,37.57,37.54,37.55,12
20140301|2014-02-02 23:00,3,37.56,37.57,37.53,37.55,28
20140301|2014-02-02 23:30,3,37.55,37.55,37.53,37.53,15
20140301|2014-02-03 00:00,3,37.53,37.54,37.53,37.53,29
20140301|2014-02-03 00:30,3,37.52,37.53,37.5,37.5,171
20140301|2014-02-03 01:00,3,37.5,37.5,37.47,37.47,241
20140301|2014-02-03 01:30,3,37.47,37.49,37.47,37.47,49
20140301|2014-02-03 02:00,3,37.48,37.48,37.46,37.47,218
20140301|2014-02-03 02:30,3,37.47,37.47,37.4,37.44,869
20140301|2014-02-03 03:00,3,37.44,37.48,37.38,37.4,264
20140301|2014-02-03 03:30,3,37.4,37.46,37.4,37.46,74
20140301|2014-02-03 04:00,3,37.45,37.46,37.41,37.45,258
20140301|2014-02-03 04:30,3,37.44,37.44,37.2,37.29,1160
20140301|2014-02-03 05:00,3,37.29,37.36,37.28,37.36,113
20140301|2014-02-03 05:30,3,37.35,37.36,37.33,37.36,78
20140301|2014-02-03 06:00,3,37.37,37.39,37.37,37.38,44
20140301|2014-02-03 06:30,3,37.37,37.4,37.37,37.39,90
20140301|2014-02-03 07:00,3,37.39,37.43,37.38,37.43,602
20140301|2014-02-03 07:30,3,37.43,37.61,37.43,37.52,810
20140301|2014-02-03 08:30,3,37.54,37.61,37.38,37.43,3897
20140301|2014-02-03 09:00,3,37.43,37.6,37.4,37.53,2173
20140301|2014-02-03 09:30,3,37.54,37.59,37.39,37.46,2207
20140301|2014-02-03 10:00,3,37.46,37.61,37.39,37.49,2566
20140301|2014-02-03 10:30,3,37.49,37.49,37.41,37.43,950
20140301|2014-02-03 11:00,3,37.42,37.55,37.4,37.53,1672
20140301|2014-02-03 11:30,3,37.53,37.59,37.43,37.52,922
20140301|2014-02-03 12:00,3,37.53,37.59,37.44,37.49,1241
20140301|2014-02-03 12:30,3,37.49,37.52,37.43,37.49,1062
20140301|2014-02-03 13:00,3,37.5,37.53,37.4,37.42,1768
20140301|2014-02-03 19:00,4,37.43,37.47,37.39,37.45,207
20140301|2014-02-03 19:30,4,37.46,37.49,37.46,37.47,24
20140301|2014-02-03 20:00,4,37.46,37.46,37.44,37.44,20
20140301|2014-02-03 20:30,4,37.44,37.48,37.43,37.45,39
20140301|2014-02-03 21:00,4,37.44,37.44,37.39,37.43,111
20140301|2014-02-03 21:30,4,37.41,37.42,37.39,37.42,117
20140301|2014-02-03 22:00,4,37.42,37.45,37.41,37.45,40
20140301|2014-02-03 22:30,4,37.45,37.47,37.44,37.47,54
20140301|2014-02-03 23:00,4,37.48,37.48,37.47,37.48,16
20140301|2014-02-03 23:30,4,37.49,37.51,37.46,37.46,47
20140301|2014-02-04 00:00,4,37.46,37.49,37.46,37.47,48
20140301|2014-02-04 00:30,4,37.47,37.49,37.47,37.48,23
20140301|2014-02-04 01:00,4,37.47,37.48,37.45,37.47,56
20140301|2014-02-04 01:30,4,37.46,37.47,37.44,37.44,125
20140301|2014-02-04 02:00,4,37.44,37.45,37.36,37.41,324
20140301|2014-02-04 02:30,4,37.41,37.44,37.34,37.42,239
20140301|2014-02-04 03:00,4,37.41,37.53,37.39,37.46,322
20140301|2014-02-04 03:30,4,37.45,37.45,37.35,37.36,207
20140301|2014-02-04 04:00,4,37.37,37.4,37.32,37.34,375
20140301|2014-02-04 04:30,4,37.35,37.36,37.35,37.35,35
20140301|2014-02-04 05:00,4,37.35,37.35,37.3,37.3,25
20140301|2014-02-04 05:30,4,37.3,37.32,37.25,37.26,221
20140301|2014-02-04 06:00,4,37.27,37.34,37.25,37.34,357
20140301|2014-02-04 06:30,4,37.34,37.35,37.27,37.31,458
20140301|2014-02-04 07:00,4,37.31,37.4,37.28,37.36,885
20140301|2014-02-04 07:30,4,37.35,37.4,37.35,37.38,160
20140301|2014-02-04 08:30,4,37.38,37.49,37.32,37.39,3455
20140301|2014-02-04 09:00,4,37.39,37.4,37.25,37.27,1951
20140301|2014-02-04 09:30,4,37.26,37.43,37.25,37.29,4113
20140301|2014-02-04 10:00,4,37.28,37.85,37.27,37.57,8397
20140301|2014-02-04 10:30,4,37.56,37.82,37.56,37.81,3492
20140301|2014-02-04 11:00,4,37.81,37.92,37.79,37.83,2847
20140301|2014-02-04 11:30,4,37.83,37.87,37.7,37.78,3013
20140301|2014-02-04 12:00,4,37.78,37.81,37.64,37.69,1426
20140301|2014-02-04 12:30,4,37.68,37.78,37.62,37.76,1503
20140301|2014-02-04 13:00,4,37.77,37.81,37.65,37.69,3536
20140301|2014-02-04 19:00,5,37.55,37.68,37.5,37.57,710
20140301|2014-02-04 19:30,5,37.58,37.6,37.57,37.59,49
20140301|2014-02-04 20:00,5,37.59,37.65,37.58,37.65,232
20140301|2014-02-04 20:30,5,37.64,37.65,37.61,37.64,56
20140301|2014-02-04 21:00,5,37.64,37.68,37.62,37.67,93
20140301|2014-02-04 21:30,5,37.68,37.74,37.67,37.74,459
20140301|2014-02-04 22:00,5,37.73,37.76,37.71,37.74,63
20140301|2014-02-04 22:30,5,37.72,37.72,37.67,37.69,56
20140301|2014-02-04 23:00,5,37.69,37.69,37.67,37.67,40
20140301|2014-02-04 23:30,5,37.68,37.69,37.66,37.66,6
20140301|2014-02-05 00:00,5,37.68,37.69,37.68,37.69,29
20140301|2014-02-05 00:30,5,37.69,37.71,37.69,37.71,29
20140301|2014-02-05 01:00,5,37.71,37.73,37.68,37.68,55
20140301|2014-02-05 01:30,5,37.68,37.7,37.68,37.69,42
20140301|2014-02-05 02:00,5,37.68,37.69,37.64,37.65,93
20140301|2014-02-05 02:30,5,37.65,37.7,37.65,37.69,95
20140301|2014-02-05 03:00,5,37.7,37.79,37.69,37.71,319
20140301|2014-02-05 03:30,5,37.74,37.95,37.74,37.92,763
20140301|2014-02-05 04:00,5,37.92,37.95,37.84,37.88,600
20140301|2014-02-05 04:30,5,37.89,37.92,37.84,37.9,180
20140301|2014-02-05 05:00,5,37.9,37.9,37.85,37.89,113
20140301|2014-02-05 05:30,5,37.9,37.91,37.85,37.86,173
20140301|2014-02-05 06:00,5,37.86,37.87,37.72,37.75,221
20140301|2014-02-05 06:30,5,37.75,37.78,37.7,37.71,462
20140301|2014-02-05 07:00,5,37.71,37.76,37.69,37.74,363
20140301|2014-02-05 07:30,5,37.74,37.78,37.7,37.75,268
20140301|2014-02-05 08:30,5,37.78,38.3,37.74,38.17,8726
20140301|2014-02-05 09:00,5,38.17,38.17,37.96,38.08,3250
20140301|2014-02-05 09:30,5,38.06,38.3,38.05,38.28,4491
20140301|2014-02-05 10:00,5,38.27,38.37,38.04,38.17,5832
20140301|2014-02-05 10:30,5,38.17,38.34,38.13,38.33,2656
20140301|2014-02-05 11:00,5,38.33,38.36,38.27,38.32,2296
20140301|2014-02-05 11:30,5,38.31,38.4,38.27,38.32,3060
20140301|2014-02-05 12:00,5,38.32,38.38,38.24,38.34,1761
20140301|2014-02-05 12:30,5,38.33,38.38,38.26,38.38,1825
20140301|2014-02-05 13:00,5,38.37,38.4,38.18,38.19,3676
20140301|2014-02-05 19:00,6,38.2,38.29,38.18,38.28,407
20140301|2014-02-05 19:30,6,38.27,38.32,38.27,38.32,160
20140301|2014-02-05 20:00,6,38.3,38.32,38.27,38.3,162
20140301|2014-02-05 20:30,6,38.29,38.31,38.27,38.3,61
20140301|2014-02-05 21:00,6,38.29,38.32,38.29,38.32,35
20140301|2014-02-05 21:30,6,38.33,38.38,38.32,38.37,109
20140301|2014-02-05 22:00,6,38.36,38.36,38.31,38.31,99
20140301|2014-02-05 22:30,6,38.33,38.33,38.3,38.3,24
20140301|2014-02-05 23:00,6,38.3,38.3,38.3,38.3,26
20140301|2014-02-05 23:30,6,38.3,38.32,38.3,38.31,15
20140301|2014-02-06 00:00,6,38.32,38.33,38.32,38.33,43
20140301|2014-02-06 00:30,6,38.33,38.33,38.28,38.28,298
20140301|2014-02-06 01:00,6,38.3,38.34,38.25,38.26,562
20140301|2014-02-06 01:30,6,38.26,38.26,38.17,38.17,371
20140301|2014-02-06 02:00,6,38.17,38.22,38.15,38.22,157
20140301|2014-02-06 02:30,6,38.21,38.25,38.19,38.23,62
20140301|2014-02-06 03:00,6,38.23,38.3,38.23,38.26,192
20140301|2014-02-06 03:30,6,38.26,38.39,38.25,38.37,932
20140301|2014-02-06 04:00,6,38.35,38.64,38.34,38.55,1894
20140301|2014-02-06 04:30,6,38.56,38.56,38.37,38.47,970
20140301|2014-02-06 05:00,6,38.48,38.5,38.45,38.5,189
20140301|2014-02-06 05:30,6,38.5,38.58,38.48,38.52,364
20140301|2014-02-06 06:00,6,38.53,38.6,38.5,38.59,282
20140301|2014-02-06 06:30,6,38.59,38.61,38.54,38.6,226
20140301|2014-02-06 07:00,6,38.6,38.69,38.58,38.59,1004
20140301|2014-02-06 07:30,6,38.6,38.7,38.58,38.66,939
20140301|2014-02-06 08:30,6,38.62,38.84,38.59,38.6,6388
20140301|2014-02-06 09:00,6,38.59,38.67,38.55,38.65,2128
20140301|2014-02-06 09:30,6,38.65,39.03,38.63,38.96,9380
20140301|2014-02-06 10:00,6,38.96,39.03,38.78,38.8,5370
20140301|2014-02-06 10:30,6,38.8,38.88,38.71,38.84,3176
20140301|2014-02-06 11:00,6,38.85,38.99,38.84,38.91,2263
20140301|2014-02-06 11:30,6,38.9,38.91,38.79,38.88,1804
20140301|2014-02-06 12:00,6,38.88,38.96,38.81,38.87,1754
20140301|2014-02-06 12:30,6,38.88,38.94,38.83,38.91,2026
20140301|2014-02-06 13:00,6,38.91,38.92,38.6,38.62,3152
20140301|2014-02-06 19:00,7,38.6,38.71,38.56,38.67,1145
20140301|2014-02-06 19:30,7,38.68,38.68,38.64,38.68,274
20140301|2014-02-06 20:00,7,38.66,38.67,38.64,38.66,59
20140301|2014-02-06 20:30,7,38.64,38.66,38.63,38.64,154
20140301|2014-02-06 21:00,7,38.64,38.68,38.63,38.68,147
20140301|2014-02-06 21:30,7,38.68,38.69,38.67,38.67,14
20140301|2014-02-06 22:00,7,38.69,38.69,38.68,38.68,9
20140301|2014-02-06 22:30,7,38.68,38.7,38.68,38.7,18
20140301|2014-02-06 23:00,7,38.69,38.71,38.69,38.7,30
20140301|2014-02-06 23:30,7,38.7,38.75,38.69,38.72,191
20140301|2014-02-07 00:00,7,38.71,38.73,38.64,38.65,276
20140301|2014-02-07 00:30,7,38.64,38.7,38.64,38.68,158
20140301|2014-02-07 01:00,7,38.69,38.74,38.65,38.71,145
20140301|2014-02-07 01:30,7,38.72,38.76,38.6,38.6,328
20140301|2014-02-07 02:00,7,38.6,38.61,38.57,38.59,150
20140301|2014-02-07 02:30,7,38.59,38.59,38.46,38.55,1090
20140301|2014-02-07 03:00,7,38.56,38.7,38.56,38.65,429
20140301|2014-02-07 03:30,7,38.65,38.69,38.64,38.69,104
20140301|2014-02-07 04:00,7,38.69,38.69,38.6,38.62,123
20140301|2014-02-07 04:30,7,38.63,38.64,38.59,38.59,128
20140301|2014-02-07 05:00,7,38.6,38.66,38.59,38.64,213
20140301|2014-02-07 05:30,7,38.62,38.65,38.62,38.62,27
20140301|2014-02-07 06:00,7,38.63,38.67,38.61,38.67,489
20140301|2014-02-07 06:30,7,38.67,38.68,38.64,38.66,216
20140301|2014-02-07 07:00,7,38.66,38.66,38.63,38.65,175
20140301|2014-02-07 07:30,7,38.64,38.64,38.61,38.61,276
20140301|2014-02-07 08:30,7,38.6,38.87,38.59,38.83,3884
20140301|2014-02-07 09:00,7,38.83,38.89,38.79,38.87,2060
20140301|2014-02-07 09:30,7,38.88,38.95,38.79,38.83,2705
20140301|2014-02-07 10:00,7,38.83,38.84,38.73,38.75,1568
20140301|2014-02-07 10:30,7,38.75,38.82,38.75,38.75,862
20140301|2014-02-07 11:00,7,38.76,38.77,38.67,38.73,1113
20140301|2014-02-07 11:30,7,38.73,38.75,38.67,38.73,1066
20140301|2014-02-07 12:00,7,38.73,38.73,38.59,38.63,1734
20140301|2014-02-07 12:30,7,38.63,38.71,38.58,38.7,1645
20140301|2014-02-07 13:00,7,38.7,38.72,38.48,38.5,2975
20140301|2014-02-09 19:00,10,38.64,38.79,38.61,38.75,1013
20140301|2014-02-09 19:30,10,38.76,38.92,38.74,38.79,860
20140301|2014-02-09 20:00,10,38.79,38.82,38.76,38.82,107
20140301|2014-02-09 20:30,10,38.82,38.87,38.82,38.83,206
20140301|2014-02-09 21:00,10,38.85,38.85,38.84,38.85,49
20140301|2014-02-09 21:30,10,38.84,38.86,38.83,38.85,42
20140301|2014-02-09 22:00,10,38.85,38.85,38.83,38.83,13
20140301|2014-02-09 22:30,10,38.83,38.85,38.79,38.79,41
20140301|2014-02-09 23:00,10,38.8,38.8,38.79,38.8,39
20140301|2014-02-09 23:30,10,38.78,38.83,38.78,38.83,177
20140301|2014-02-10 00:00,10,38.84,38.87,38.84,38.87,91
20140301|2014-02-10 00:30,10,38.86,38.89,38.86,38.88,86
20140301|2014-02-10 01:00,10,38.88,38.88,38.86,38.86,50
20140301|2014-02-10 01:30,10,38.85,38.87,38.84,38.84,58
20140301|2014-02-10 02:00,10,38.84,38.92,38.8,38.83,564
20140301|2014-02-10 02:30,10,38.83,38.83,38.81,38.81,91
20140301|2014-02-10 03:00,10,38.81,38.93,38.78,38.9,511
20140301|2014-02-10 03:30,10,38.9,39.24,38.9,39.06,2820
20140301|2014-02-10 04:00,10,39.05,39.11,39.05,39.08,270
20140301|2014-02-10 04:30,10,39.08,39.08,39,39.02,384
20140301|2014-02-10 05:00,10,39.03,39.07,39.02,39.06,192
20140301|2014-02-10 05:30,10,39.07,39.1,39.04,39.07,231
20140301|2014-02-10 06:00,10,39.06,39.09,39.05,39.07,45
20140301|2014-02-10 06:30,10,39.07,39.09,39.04,39.09,141
20140301|2014-02-10 07:00,10,39.09,39.09,39.02,39.02,315
20140301|2014-02-10 07:30,10,39.02,39.03,38.97,38.98,239
20140301|2014-02-10 08:30,10,38.93,39.06,38.75,38.82,4478
20140301|2014-02-10 09:00,10,38.82,38.91,38.73,38.75,2165
20140301|2014-02-10 09:30,10,38.76,38.83,38.64,38.67,2641
20140301|2014-02-10 10:00,10,38.67,38.8,38.67,38.76,1824
20140301|2014-02-10 10:30,10,38.77,38.86,38.77,38.8,1531
20140301|2014-02-10 11:00,10,38.8,38.96,38.76,38.81,4940
20140301|2014-02-10 11:30,10,38.81,38.93,38.8,38.86,947
20140301|2014-02-10 12:00,10,38.86,38.97,38.85,38.91,1399
20140301|2014-02-10 12:30,10,38.92,38.95,38.79,38.84,1510
20140301|2014-02-10 13:00,10,38.84,38.85,38.66,38.77,3348
20140301|2014-02-10 19:00,11,38.72,38.74,38.65,38.68,416
20140301|2014-02-10 19:30,11,38.67,38.74,38.67,38.71,179
20140301|2014-02-10 20:00,11,38.71,38.74,38.71,38.74,52
20140301|2014-02-10 20:30,11,38.74,38.75,38.63,38.66,284
20140301|2014-02-10 21:00,11,38.65,38.65,38.55,38.57,622
20140301|2014-02-10 21:30,11,38.58,38.58,38.56,38.57,14
20140301|2014-02-10 22:00,11,38.57,38.59,38.56,38.58,35
20140301|2014-02-10 22:30,11,38.57,38.59,38.57,38.57,14
20140301|2014-02-10 23:00,11,38.58,38.59,38.56,38.56,10
20140301|2014-02-10 23:30,11,38.56,38.57,38.55,38.57,49
20140301|2014-02-11 00:00,11,38.57,38.57,38.55,38.55,63
20140301|2014-02-11 00:30,11,38.55,38.56,38.53,38.55,120
20140301|2014-02-11 01:00,11,38.55,38.61,38.48,38.58,439
20140301|2014-02-11 01:30,11,38.59,38.63,38.59,38.62,138
20140301|2014-02-11 02:00,11,38.59,38.65,38.47,38.56,815
20140301|2014-02-11 02:30,11,38.56,38.56,38.51,38.51,192
20140301|2014-02-11 03:00,11,38.51,38.56,38.51,38.52,124
20140301|2014-02-11 03:30,11,38.52,38.56,38.51,38.51,309
20140301|2014-02-11 04:00,11,38.51,38.53,38.48,38.5,266
20140301|2014-02-11 04:30,11,38.51,38.62,38.51,38.62,204
20140301|2014-02-11 05:00,11,38.61,38.61,38.49,38.55,352
20140301|2014-02-11 05:30,11,38.55,38.6,38.54,38.59,114
20140301|2014-02-11 06:00,11,38.57,38.58,38.52,38.54,181
20140301|2014-02-11 06:30,11,38.53,38.58,38.52,38.55,350
20140301|2014-02-11 07:00,11,38.55,38.58,38.55,38.57,220
20140301|2014-02-11 07:30,11,38.57,38.57,38.51,38.54,265
20140301|2014-02-11 08:30,11,38.55,38.62,38.47,38.6,2374
20140301|2014-02-11 09:00,11,38.61,38.76,38.58,38.76,3020
20140301|2014-02-11 09:30,11,38.75,38.85,38.7,38.76,3004
20140301|2014-02-11 10:00,11,38.76,38.81,38.7,38.75,2233
20140301|2014-02-11 10:30,11,38.76,38.8,38.64,38.71,1804
20140301|2014-02-11 11:00,11,38.71,38.78,38.69,38.73,1340
20140301|2014-02-11 11:30,11,38.73,38.76,38.67,38.73,1201
20140301|2014-02-11 12:00,11,38.73,38.81,38.7,38.78,1417
20140301|2014-02-11 12:30,11,38.77,38.84,38.71,38.72,2319
20140301|2014-02-11 13:00,11,38.72,38.91,38.72,38.89,3474
20140301|2014-02-11 19:00,12,38.85,38.94,38.82,38.85,392
20140301|2014-02-11 19:30,12,38.85,38.9,38.81,38.83,205
20140301|2014-02-11 20:00,12,38.83,38.84,38.78,38.8,125
20140301|2014-02-11 20:30,12,38.8,38.8,38.73,38.76,189
20140301|2014-02-11 21:00,12,38.76,38.76,38.68,38.69,166
20140301|2014-02-11 21:30,12,38.7,38.71,38.69,38.7,63
20140301|2014-02-11 22:00,12,38.69,38.71,38.68,38.69,63
20140301|2014-02-11 22:30,12,38.69,38.73,38.69,38.73,29
20140301|2014-02-11 23:00,12,38.72,38.77,38.72,38.76,46
20140301|2014-02-11 23:30,12,38.76,38.78,38.75,38.75,171
20140301|2014-02-12 00:00,12,38.78,38.79,38.74,38.74,62
20140301|2014-02-12 00:30,12,38.74,38.78,38.74,38.76,107
20140301|2014-02-12 01:00,12,38.76,38.8,38.76,38.8,204
20140301|2014-02-12 01:30,12,38.81,38.84,38.8,38.83,42
20140301|2014-02-12 02:00,12,38.83,38.89,38.8,38.87,191
20140301|2014-02-12 02:30,12,38.88,38.97,38.84,38.95,503
20140301|2014-02-12 03:00,12,38.95,39.06,38.94,38.95,643
20140301|2014-02-12 03:30,12,38.94,38.94,38.84,38.84,343
20140301|2014-02-12 04:00,12,38.86,38.98,38.8,38.95,505
20140301|2014-02-12 04:30,12,38.94,39,38.93,38.95,162
20140301|2014-02-12 05:00,12,38.94,38.94,38.86,38.89,261
20140301|2014-02-12 05:30,12,38.89,38.96,38.87,38.95,91
20140301|2014-02-12 06:00,12,38.95,38.98,38.93,38.96,191
20140301|2014-02-12 06:30,12,38.95,38.99,38.92,38.92,228
20140301|2014-02-12 07:00,12,38.94,39.04,38.92,38.95,619
20140301|2014-02-12 07:30,12,38.95,38.95,38.86,38.91,504
20140301|2014-02-12 08:30,12,38.86,38.96,38.85,38.88,3588
20140301|2014-02-12 09:00,12,38.87,39.15,38.86,39.03,4411
20140301|2014-02-12 09:30,12,39.02,39.4,39.01,39.37,3942
20140301|2014-02-12 10:00,12,39.38,39.38,39.16,39.16,2314
20140301|2014-02-12 10:30,12,39.17,39.2,39.08,39.12,1486
20140301|2014-02-12 11:00,12,39.13,39.17,39.11,39.14,716
20140301|2014-02-12 11:30,12,39.14,39.19,39.1,39.18,441
20140301|2014-02-12 12:00,12,39.17,39.19,39.13,39.15,641
20140301|2014-02-12 12:30,12,39.16,39.16,39.08,39.13,1281
20140301|2014-02-12 13:00,12,39.12,39.15,38.92,38.99,3415
20140301|2014-02-12 19:00,13,38.99,39,38.95,38.98,709
20140301|2014-02-12 19:30,13,38.99,39.06,38.99,39.06,101
20140301|2014-02-12 20:00,13,39.06,39.09,39.05,39.05,149
20140301|2014-02-12 20:30,13,39.05,39.08,39.05,39.06,121
20140301|2014-02-12 21:00,13,39.06,39.08,39.05,39.07,113
20140301|2014-02-12 21:30,13,39.06,39.08,39.06,39.08,21
20140301|2014-02-12 22:00,13,39.08,39.08,39.04,39.04,47
20140301|2014-02-12 22:30,13,39.05,39.1,39.05,39.08,58
20140301|2014-02-12 23:30,13,39.08,39.16,39.08,39.16,376
20140301|2014-02-13 00:00,13,39.17,39.17,39.13,39.15,62
20140301|2014-02-13 00:30,13,39.14,39.14,39.11,39.12,103
20140301|2014-02-13 01:00,13,39.12,39.13,39.07,39.09,251
20140301|2014-02-13 01:30,13,39.09,39.12,39.06,39.1,146
20140301|2014-02-13 02:00,13,39.1,39.1,39.02,39.08,78
20140301|2014-02-13 02:30,13,39.07,39.11,39.07,39.1,93
20140301|2014-02-13 03:00,13,39.1,39.11,39.08,39.11,49
20140301|2014-02-13 03:30,13,39.11,39.13,39.1,39.11,292
20140301|2014-02-13 04:00,13,39.09,39.11,39.08,39.1,181
20140301|2014-02-13 04:30,13,39.1,39.11,39.08,39.1,117
20140301|2014-02-13 05:00,13,39.1,39.11,39.09,39.11,102
20140301|2014-02-13 05:30,13,39.1,39.12,39.1,39.11,200
20140301|2014-02-13 06:00,13,39.11,39.18,39.08,39.17,342
20140301|2014-02-13 06:30,13,39.19,39.23,39.16,39.19,276
20140301|2014-02-13 07:00,13,39.2,39.22,39.1,39.16,312
20140301|2014-02-13 07:30,13,39.16,39.29,39.06,39.24,1015
20140301|2014-02-13 08:30,13,39.25,39.44,39.22,39.37,6031
20140301|2014-02-13 09:00,13,39.37,39.41,39.3,39.41,3281
20140301|2014-02-13 09:30,13,39.4,39.48,39.32,39.46,2919
20140301|2014-02-13 10:00,13,39.45,39.5,39.26,39.3,6086
20140301|2014-02-13 10:30,13,39.3,39.32,39.13,39.19,4799
20140301|2014-02-13 11:00,13,39.19,39.33,39.19,39.31,2385
20140301|2014-02-13 11:30,13,39.31,39.42,39.29,39.41,1227
20140301|2014-02-13 12:00,13,39.42,39.57,39.39,39.54,2671
20140301|2014-02-13 12:30,13,39.55,39.57,39.42,39.47,2097
20140301|2014-02-13 13:00,13,39.46,39.6,39.46,39.5,2985
20140301|2014-02-13 19:00,14,39.5,39.66,39.46,39.66,361
20140301|2014-02-13 19:30,14,39.66,39.67,39.63,39.67,94
20140301|2014-02-13 20:00,14,39.67,39.68,39.64,39.67,55
20140301|2014-02-13 20:30,14,39.67,39.67,39.64,39.66,93
20140301|2014-02-13 21:00,14,39.65,39.68,39.64,39.67,61
20140301|2014-02-13 21:30,14,39.69,39.76,39.68,39.72,122
20140301|2014-02-13 22:00,14,39.74,39.75,39.72,39.73,19
20140301|2014-02-13 22:30,14,39.75,39.76,39.71,39.72,46
20140301|2014-02-13 23:00,14,39.74,39.76,39.73,39.76,26
20140301|2014-02-13 23:30,14,39.75,39.83,39.75,39.82,355
20140301|2014-02-14 00:00,14,39.8,39.82,39.69,39.69,163
20140301|2014-02-14 00:30,14,39.69,39.74,39.64,39.74,184
20140301|2014-02-14 01:00,14,39.73,39.74,39.62,39.63,120
20140301|2014-02-14 01:30,14,39.63,39.67,39.6,39.6,121
20140301|2014-02-14 02:00,14,39.61,39.64,39.55,39.6,330
20140301|2014-02-14 02:30,14,39.58,39.59,39.52,39.58,411
20140301|2014-02-14 03:00,14,39.58,39.58,39.48,39.54,539
20140301|2014-02-14 03:30,14,39.52,39.54,39.49,39.51,236
20140301|2014-02-14 04:00,14,39.51,39.55,39.5,39.53,259
20140301|2014-02-14 04:30,14,39.53,39.6,39.47,39.59,498
20140301|2014-02-14 05:00,14,39.58,39.58,39.43,39.46,256
20140301|2014-02-14 05:30,14,39.45,39.58,39.45,39.57,156
20140301|2014-02-14 06:00,14,39.56,39.57,39.52,39.53,118
20140301|2014-02-14 06:30,14,39.53,39.54,39.43,39.45,539
20140301|2014-02-14 07:00,14,39.46,39.48,39.39,39.41,587
20140301|2014-02-14 07:30,14,39.4,39.42,39.35,39.35,375
20140301|2014-02-14 08:30,14,39.39,39.64,39.33,39.53,4561
20140301|2014-02-14 09:00,14,39.54,39.6,39.43,39.44,2140
20140301|2014-02-14 09:30,14,39.44,39.52,39.35,39.4,1606
20140301|2014-02-14 10:00,14,39.4,39.51,39.38,39.46,1024
20140301|2014-02-14 10:30,14,39.46,39.48,39.37,39.37,780
20140301|2014-02-14 11:00,14,39.37,39.38,39.19,39.24,2022
20140301|2014-02-14 11:30,14,39.23,39.35,39.17,39.35,1704
20140301|2014-02-14 12:00,14,39.35,39.43,39.23,39.29,1616
20140301|2014-02-14 12:30,14,39.29,39.34,39.18,39.2,1171
20140301|2014-02-14 13:00,14,39.19,39.26,39.1,39.15,1732
20140301|2014-02-17 19:00,18,39.35,39.54,39.29,39.52,1125
20140301|2014-02-17 19:30,18,39.53,39.62,39.5,39.51,288
20140301|2014-02-17 20:00,18,39.52,39.55,39.5,39.51,87
20140301|2014-02-17 20:30,18,39.52,39.53,39.47,39.5,133
20140301|2014-02-17 21:00,18,39.5,39.55,39.5,39.55,133
20140301|2014-02-17 21:30,18,39.55,39.61,39.53,39.6,60
20140301|2014-02-17 22:00,18,39.6,39.61,39.58,39.59,20
20140301|2014-02-17 22:30,18,39.59,39.6,39.56,39.57,20
20140301|2014-02-17 23:00,18,39.58,39.6,39.58,39.58,11
20140301|2014-02-17 23:30,18,39.58,39.59,39.42,39.43,200
20140301|2014-02-18 00:00,18,39.41,39.42,39.22,39.3,770
20140301|2014-02-18 00:30,18,39.28,39.38,39.28,39.38,248
20140301|2014-02-18 01:00,18,39.37,39.37,39.3,39.3,281
20140301|2014-02-18 01:30,18,39.3,39.58,39.27,39.55,1035
20140301|2014-02-18 02:00,18,39.55,39.7,39.48,39.52,1574
20140301|2014-02-18 02:30,18,39.52,39.57,39.52,39.56,158
20140301|2014-02-18 03:00,18,39.57,39.58,39.56,39.58,183
20140301|2014-02-18 03:30,18,39.55,39.76,39.54,39.72,996
20140301|2014-02-18 04:00,18,39.72,39.75,39.7,39.72,284
20140301|2014-02-18 04:30,18,39.72,39.74,39.67,39.71,161
20140301|2014-02-18 05:00,18,39.7,39.75,39.7,39.72,186
20140301|2014-02-18 05:30,18,39.73,39.75,39.72,39.72,109
20140301|2014-02-18 06:00,18,39.73,39.75,39.68,39.69,348
20140301|2014-02-18 06:30,18,39.68,39.7,39.66,39.68,303
20140301|2014-02-18 07:00,18,39.7,39.72,39.67,39.7,296
20140301|2014-02-18 07:30,18,39.71,39.8,39.71,39.8,503
20140301|2014-02-18 08:30,18,39.77,40.01,39.61,39.91,4559
20140301|2014-02-18 09:00,18,39.92,39.93,39.72,39.85,2056
20140301|2014-02-18 09:30,18,39.84,40.16,39.83,40.03,3582
20140301|2014-02-18 10:00,18,40.02,40.16,40.02,40.13,2636
20140301|2014-02-18 10:30,18,40.14,40.22,40.05,40.2,1522
20140301|2014-02-18 11:00,18,40.21,40.21,39.99,40.09,3000
20140301|2014-02-18 11:30,18,40.09,40.22,40.01,40.22,1147
20140301|2014-02-18 12:00,18,40.22,40.23,40.12,40.21,913
20140301|2014-02-18 12:30,18,40.21,40.34,40.18,40.34,2475
20140301|2014-02-18 13:00,18,40.34,40.43,40.21,40.32,2822
20140301|2014-02-18 19:00,19,40.27,40.39,40.23,40.29,810
20140301|2014-02-18 19:30,19,40.31,40.33,40.26,40.31,398
20140301|2014-02-18 20:00,19,40.32,40.33,40.3,40.33,25
20140301|2014-02-18 20:30,19,40.32,40.33,40.26,40.33,161
20140301|2014-02-18 21:00,19,40.3,40.31,40.26,40.31,262
20140301|2014-02-18 21:30,19,40.3,40.3,40.26,40.29,59
20140301|2014-02-18 22:00,19,40.27,40.29,40.26,40.29,22
20140301|2014-02-18 22:30,19,40.28,40.31,40.28,40.31,15
20140301|2014-02-18 23:00,19,40.31,40.31,40.31,40.31,5
20140301|2014-02-18 23:30,19,40.31,40.32,40.28,40.31,45
20140301|2014-02-19 00:00,19,40.3,40.33,40.29,40.33,35
20140301|2014-02-19 00:30,19,40.33,40.33,40.24,40.25,189
20140301|2014-02-19 01:00,19,40.26,40.34,40.26,40.29,155
20140301|2014-02-19 01:30,19,40.28,40.28,40.19,40.2,203
20140301|2014-02-19 02:00,19,40.21,40.28,40.2,40.23,684
20140301|2014-02-19 02:30,19,40.25,40.3,40.22,40.24,292
20140301|2014-02-19 03:00,19,40.25,40.26,40.15,40.18,353
20140301|2014-02-19 03:30,19,40.18,40.19,40.14,40.16,186
20140301|2014-02-19 04:00,19,40.15,40.16,40.12,40.16,187
20140301|2014-02-19 04:30,19,40.15,40.19,40.14,40.19,292
20140301|2014-02-19 05:00,19,40.18,40.21,40.15,40.16,444
20140301|2014-02-19 05:30,19,40.16,40.18,40.1,40.15,608
20140301|2014-02-19 06:00,19,40.14,40.14,40.1,40.14,333
20140301|2014-02-19 06:30,19,40.13,40.21,40.13,40.19,467
20140301|2014-02-19 07:00,19,40.19,40.24,40.19,40.23,298
20140301|2014-02-19 07:30,19,40.23,40.23,40.17,40.17,86
20140301|2014-02-19 08:30,19,40.28,40.46,40.19,40.31,3640
20140301|2014-02-19 09:00,19,40.31,40.34,40.25,40.31,1102
20140301|2014-02-19 09:30,19,40.3,40.31,40.14,40.29,1720
20140301|2014-02-19 10:00,19,40.29,40.3,40.04,40.1,1584
20140301|2014-02-19 10:30,19,40.09,40.22,40.07,40.14,863
20140301|2014-02-19 11:00,19,40.15,40.16,40.1,40.13,622
20140301|2014-02-19 11:30,19,40.13,40.15,40.04,40.04,719
20140301|2014-02-19 12:00,19,40.03,40.19,40.03,40.16,687
20140301|2014-02-19 12:30,19,40.18,40.26,40.1,40.26,736
20140301|2014-02-19 13:00,19,40.24,40.32,40.18,40.22,1238
20140301|2014-02-19 19:00,20,40.28,40.32,40.2,40.22,687
20140301|2014-02-19 19:30,20,40.24,40.31,40.24,40.28,123
20140301|2014-02-19 20:00,20,40.25,40.29,40.25,40.28,90
20140301|2014-02-19 20:30,20,40.24,40.24,40.12,40.24,235
20140301|2014-02-19 21:00,20,40.22,40.22,40.09,40.14,142
20140301|2014-02-19 21:30,20,40.14,40.14,40.13,40.13,2
20140301|2014-02-19 22:00,20,40.12,40.52,40.12,40.39,652
20140301|2014-02-19 22:30,20,40.38,40.42,40.36,40.42,66
20140301|2014-02-19 23:00,20,40.44,40.46,40.38,40.38,88
20140301|2014-02-19 23:30,20,40.38,40.47,40.38,40.43,48
20140301|2014-02-20 00:00,20,40.43,40.44,40.39,40.4,67
20140301|2014-02-20 00:30,20,40.4,40.43,40.38,40.4,112
20140301|2014-02-20 01:00,20,40.43,40.45,40.42,40.45,41
20140301|2014-02-20 01:30,20,40.47,40.5,40.46,40.46,60
20140301|2014-02-20 02:00,20,40.48,40.77,40.48,40.67,953
20140301|2014-02-20 02:30,20,40.66,40.66,40.59,40.66,416
20140301|2014-02-20 03:00,20,40.67,40.67,40.63,40.64,76
20140301|2014-02-20 03:30,20,40.63,40.67,40.63,40.67,43
20140301|2014-02-20 04:00,20,40.68,40.88,40.68,40.75,466
20140301|2014-02-20 04:30,20,40.73,40.73,40.64,40.67,193
20140301|2014-02-20 05:00,20,40.67,40.67,40.53,40.6,217
20140301|2014-02-20 05:30,20,40.59,40.59,40.49,40.52,322
20140301|2014-02-20 06:00,20,40.52,40.54,40.47,40.52,84
20140301|2014-02-20 06:30,20,40.5,40.55,40.37,40.4,108
20140301|2014-02-20 07:00,20,40.41,40.42,40.29,40.41,399
20140301|2014-02-20 07:30,20,40.4,40.53,40.4,40.5,190
20140301|2014-02-20 08:30,20,40.5,40.75,40.35,40.53,1939
20140301|2014-02-20 09:00,20,40.53,40.66,40.5,40.57,1096
20140301|2014-02-20 09:30,20,40.58,40.66,40.54,40.56,1290
20140301|2014-02-20 10:00,20,40.56,40.61,40.47,40.49,467
20140301|2014-02-20 10:30,20,40.48,40.54,40.45,40.48,862
20140301|2014-02-20 11:00,20,40.49,40.62,40.48,40.58,569
20140301|2014-02-20 11:30,20,40.6,40.61,40.54,40.6,469
20140301|2014-02-20 12:00,20,40.6,40.62,40.49,40.52,737
20140301|2014-02-20 12:30,20,40.52,40.54,40.39,40.45,1168
20140301|2014-02-20 13:00,20,40.46,40.66,40.42,40.56,1431
20140301|2014-02-20 19:00,21,40.62,40.62,40.54,40.55,220
20140301|2014-02-20 19:30,21,40.55,40.56,40.54,40.55,92
20140301|2014-02-20 20:00,21,40.52,40.52,40.49,40.49,29
20140301|2014-02-20 20:30,21,40.48,40.48,40.45,40.45,21
20140301|2014-02-20 21:00,21,40.45,40.46,40.42,40.42,32
20140301|2014-02-20 21:30,21,40.41,40.41,40.39,40.4,13
20140301|2014-02-20 23:00,21,40.41,40.46,40.41,40.46,31
20140301|2014-02-20 23:30,21,40.45,40.45,40.41,40.44,97
20140301|2014-02-21 00:00,21,40.42,40.42,40.4,40.4,7
20140301|2014-02-21 00:30,21,40.4,40.41,40.4,40.41,28
20140301|2014-02-21 01:00,21,40.39,40.41,40.37,40.41,26
20140301|2014-02-21 01:30,21,40.41,40.42,40.39,40.39,47
20140301|2014-02-21 02:00,21,40.38,40.42,40.38,40.42,22
20140301|2014-02-21 02:30,21,40.42,40.43,40.38,40.38,66
20140301|2014-02-21 03:00,21,40.38,40.41,40.36,40.4,66
20140301|2014-02-21 03:30,21,40.42,40.58,40.42,40.54,504
20140301|2014-02-21 04:00,21,40.54,40.6,40.51,40.55,277
20140301|2014-02-21 04:30,21,40.54,40.56,40.53,40.56,10
20140301|2014-02-21 05:00,21,40.55,40.57,40.55,40.55,38
20140301|2014-02-21 05:30,21,40.56,40.59,40.55,40.56,36
20140301|2014-02-21 06:00,21,40.55,40.55,40.48,40.48,164
20140301|2014-02-21 06:30,21,40.48,40.49,40.43,40.43,135
20140301|2014-02-21 07:00,21,40.45,40.49,40.44,40.47,78
20140301|2014-02-21 07:30,21,40.48,40.53,40.44,40.5,134
20140301|2014-02-21 08:30,21,40.6,40.7,40.48,40.64,691
20140301|2014-02-21 09:00,21,40.64,40.76,40.6,40.72,831
20140301|2014-02-21 09:30,21,40.73,40.77,40.63,40.75,1068
20140301|2014-02-21 10:00,21,40.76,40.85,40.62,40.63,1286
20140301|2014-02-21 10:30,21,40.63,40.78,40.58,40.72,679
20140301|2014-02-21 11:00,21,40.72,40.74,40.61,40.71,326
20140301|2014-02-21 11:30,21,40.72,40.94,40.71,40.93,1189
20140301|2014-02-21 12:00,21,40.92,41.08,40.9,40.93,881
20140301|2014-02-21 12:30,21,40.93,40.99,40.83,40.85,556
20140301|2014-02-21 13:00,21,40.85,41.03,40.83,40.86,1564
20140301|2014-02-23 19:00,24,40.9,40.93,40.75,40.86,525
20140301|2014-02-23 19:30,24,40.87,40.89,40.8,40.83,54
20140301|2014-02-23 20:00,24,40.9,40.91,40.79,40.82,237
20140301|2014-02-23 20:30,24,40.83,40.85,40.79,40.81,325
20140301|2014-02-23 21:00,24,40.81,40.84,40.76,40.77,257
20140301|2014-02-23 21:30,24,40.77,40.8,40.72,40.74,52
20140301|2014-02-23 22:00,24,40.75,40.76,40.73,40.74,36
20140301|2014-02-23 22:30,24,40.76,40.8,40.76,40.79,8
20140301|2014-02-23 23:00,24,40.78,40.78,40.78,40.78,1
20140301|2014-02-23 23:30,24,40.79,40.82,40.79,40.8,343
20140301|2014-02-24 00:00,24,40.78,40.79,40.75,40.76,18
20140301|2014-02-24 00:30,24,40.76,40.78,40.76,40.78,27
20140301|2014-02-24 01:00,24,40.78,40.82,40.78,40.8,107
20140301|2014-02-24 01:30,24,40.8,40.82,40.79,40.8,409
20140301|2014-02-24 02:00,24,40.82,40.87,40.78,40.87,110
20140301|2014-02-24 02:30,24,40.86,40.88,40.86,40.87,151
20140301|2014-02-24 03:00,24,40.87,40.93,40.77,40.81,300
20140301|2014-02-24 03:30,24,40.83,40.87,40.83,40.87,5
20140301|2014-02-24 04:00,24,40.85,40.85,40.79,40.8,105
20140301|2014-02-24 04:30,24,40.8,40.81,40.78,40.81,22
20140301|2014-02-24 05:00,24,40.82,40.84,40.75,40.77,105
20140301|2014-02-24 05:30,24,40.78,40.81,40.77,40.8,411
20140301|2014-02-24 06:00,24,40.81,40.89,40.8,40.88,208
20140301|2014-02-24 06:30,24,40.88,40.9,40.87,40.9,229
20140301|2014-02-24 07:00,24,40.9,40.97,40.89,40.97,82
20140301|2014-02-24 07:30,24,40.97,41.12,40.97,41.05,71
20140301|2014-02-24 08:30,24,41,41.02,40.83,40.92,1244
20140301|2014-02-24 09:00,24,40.93,40.97,40.82,40.96,692
20140301|2014-02-24 09:30,24,40.96,40.98,40.87,40.91,1076
20140301|2014-02-24 10:00,24,40.88,40.94,40.84,40.92,827
20140301|2014-02-24 10:30,24,40.93,40.95,40.88,40.88,455
20140301|2014-02-24 11:00,24,40.88,40.97,40.87,40.89,471
20140301|2014-02-24 11:30,24,40.89,40.91,40.8,40.8,499
20140301|2014-02-24 12:00,24,40.8,40.89,40.8,40.84,123
20140301|2014-02-24 12:30,24,40.85,40.86,40.8,40.8,310
20140301|2014-02-24 13:00,24,40.8,40.84,40.72,40.72,984
20140301|2014-02-24 19:00,25,40.8,40.84,40.67,40.7,146
20140301|2014-02-24 19:30,25,40.68,40.7,40.65,40.65,105
20140301|2014-02-24 20:00,25,40.64,40.65,40.58,40.58,18
20140301|2014-02-24 20:30,25,40.61,40.62,40.48,40.53,227
20140301|2014-02-24 21:00,25,40.54,40.62,40.54,40.62,6
20140301|2014-02-24 21:30,25,40.62,40.64,40.61,40.64,13
20140301|2014-02-24 22:00,25,40.62,40.68,40.62,40.67,27
20140301|2014-02-24 22:30,25,40.68,40.68,40.67,40.67,2
20140301|2014-02-24 23:00,25,40.68,40.7,40.68,40.7,2
20140301|2014-02-24 23:30,25,40.71,40.71,40.69,40.69,3
20140301|2014-02-25 00:00,25,40.69,40.7,40.68,40.69,75
20140301|2014-02-25 00:30,25,40.72,40.72,40.62,40.67,62
20140301|2014-02-25 01:00,25,40.65,40.65,40.64,40.65,24
20140301|2014-02-25 01:30,25,40.65,40.72,40.65,40.71,69
20140301|2014-02-25 02:00,25,40.69,40.69,40.66,40.67,7
20140301|2014-02-25 02:30,25,40.67,40.67,40.64,40.64,50
20140301|2014-02-25 03:00,25,40.64,40.65,40.52,40.59,153
20140301|2014-02-25 03:30,25,40.59,40.59,40.51,40.52,74
20140301|2014-02-25 04:00,25,40.55,40.56,40.52,40.52,17
20140301|2014-02-25 04:30,25,40.53,40.53,40.52,40.52,5
20140301|2014-02-25 05:00,25,40.5,40.53,40.45,40.45,126
20140301|2014-02-25 05:30,25,40.45,40.45,40.44,40.45,54
20140301|2014-02-25 06:00,25,40.45,40.5,40.45,40.48,98
20140301|2014-02-25 06:30,25,40.46,40.51,40.46,40.48,79
20140301|2014-02-25 07:00,25,40.49,40.55,40.49,40.54,33
20140301|2014-02-25 07:30,25,40.56,40.57,40.48,40.54,153
20140301|2014-02-25 08:30,25,40.65,40.83,40.48,40.57,1527
20140301|2014-02-25 09:00,25,40.55,40.57,40.48,40.55,753
20140301|2014-02-25 09:30,25,40.55,40.68,40.54,40.67,658
20140301|2014-02-25 10:00,25,40.67,40.75,40.62,40.64,340
20140301|2014-02-25 10:30,25,40.66,40.67,40.47,40.57,366
20140301|2014-02-25 11:00,25,40.56,40.57,40.47,40.57,389
20140301|2014-02-25 11:30,25,40.56,40.63,40.49,40.59,883
20140301|2014-02-25 12:00,25,40.6,40.72,40.59,40.66,246
20140301|2014-02-25 12:30,25,40.65,40.71,40.58,40.71,204
20140301|2014-02-25 13:00,25,40.68,40.76,40.5,40.53,620
20140301|2014-02-25 19:00,26,40.58,40.58,40.4,40.41,399
20140301|2014-02-25 19:30,26,40.4,40.45,40.37,40.37,26
20140301|2014-02-25 20:00,26,40.39,40.41,40.36,40.39,26
20140301|2014-02-25 20:30,26,40.42,40.42,40.39,40.41,32
20140301|2014-02-25 21:00,26,40.43,40.5,40.4,40.5,29
20140301|2014-02-25 21:30,26,40.48,40.48,40.47,40.47,11
20140301|2014-02-25 22:00,26,40.52,40.52,40.52,40.52,1
20140301|2014-02-25 22:30,26,40.55,40.6,40.55,40.6,29
20140301|2014-02-25 23:00,26,40.59,40.59,40.59,40.59,1
20140301|2014-02-25 23:30,26,40.57,40.57,40.51,40.55,68
20140301|2014-02-26 00:00,26,40.54,40.56,40.53,40.54,6
20140301|2014-02-26 00:30,26,40.52,40.57,40.52,40.56,27
20140301|2014-02-26 01:00,26,40.57,40.84,40.57,40.84,201
20140301|2014-02-26 01:30,26,40.87,40.94,40.83,40.85,37
20140301|2014-02-26 02:00,26,40.83,40.96,40.82,40.96,16
20140301|2014-02-26 02:30,26,40.96,41.2,40.96,41.12,82
20140301|2014-02-26 03:00,26,41.13,41.18,41.08,41.15,69
20140301|2014-02-26 03:30,26,41.16,41.19,41.1,41.11,46
20140301|2014-02-26 04:00,26,41.14,41.14,41.07,41.1,26
20140301|2014-02-26 04:30,26,41.11,41.2,41.08,41.08,168
20140301|2014-02-26 05:00,26,41.18,41.3,41.13,41.3,103
20140301|2014-02-26 05:30,26,41.3,41.3,41.24,41.24,8
20140301|2014-02-26 06:00,26,41.24,41.25,41.21,41.22,115
20140301|2014-02-26 06:30,26,41.19,41.22,41.19,41.22,10
20140301|2014-02-26 07:00,26,41.19,41.2,41.05,41.05,173
20140301|2014-02-26 07:30,26,41.05,41.12,41.05,41.12,93
20140301|2014-02-26 08:30,26,41.12,41.12,40.95,41.09,559
20140301|2014-02-26 09:00,26,41.09,41.17,40.91,40.92,970
20140301|2014-02-26 09:30,26,40.94,41.09,40.93,41.06,317
20140301|2014-02-26 10:00,26,41.08,41.19,41.01,41.17,295
20140301|2014-02-26 10:30,26,41.14,41.28,41.09,41.28,188
20140301|2014-02-26 11:00,26,41.28,41.39,41.19,41.24,424
20140301|2014-02-26 11:30,26,41.29,41.34,41.26,41.34,137
20140301|2014-02-26 12:00,26,41.35,41.35,41.22,41.23,121
20140301|2014-02-26 12:30,26,41.22,41.3,41.19,41.25,206
20140301|2014-02-26 13:00,26,41.25,41.3,41.13,41.16,294
20140301|2014-02-26 19:00,27,41.16,41.19,41.01,41.18,61
20140301|2014-02-26 19:30,27,41.24,41.26,41.22,41.22,7
20140301|2014-02-26 20:00,27,41.21,41.21,41.15,41.16,13
20140301|2014-02-26 20:30,27,41.14,41.14,41.07,41.08,20
20140301|2014-02-26 21:00,27,41.1,41.1,41.08,41.09,13
20140301|2014-02-26 21:30,27,41.08,41.1,41.08,41.09,11
20140301|2014-02-26 22:00,27,41.08,41.08,41.05,41.05,3
20140301|2014-02-26 22:30,27,41.05,41.05,41.05,41.05,2
20140301|2014-02-26 23:00,27,41.07,41.08,41.07,41.08,3
20140301|2014-02-26 23:30,27,41.07,41.07,40.99,40.99,5
20140301|2014-02-27 01:00,27,41.05,41.06,41.02,41.02,8
20140301|2014-02-27 01:30,27,41.04,41.04,40.98,40.98,23
20140301|2014-02-27 02:30,27,41.05,41.05,41.05,41.05,4
20140301|2014-02-27 03:00,27,41.06,41.06,41.02,41.06,20
20140301|2014-02-27 03:30,27,41.05,41.06,41.05,41.06,10
20140301|2014-02-27 04:00,27,41.06,41.11,41.06,41.11,13
20140301|2014-02-27 04:30,27,41.1,41.1,41.02,41.02,4
20140301|2014-02-27 05:00,27,41.02,41.02,40.99,41,76
20140301|2014-02-27 05:30,27,41.03,41.05,41,41,32
20140301|2014-02-27 06:00,27,41,41,40.99,41,15
20140301|2014-02-27 06:30,27,40.98,41.04,40.98,41.01,46
20140301|2014-02-27 07:00,27,41,41.02,41,41.02,3
20140301|2014-02-27 07:30,27,41.01,41.03,40.98,41.01,145
20140301|2014-02-27 08:30,27,41.05,41.39,41.02,41.29,588
20140301|2014-02-27 09:00,27,41.27,41.34,41.24,41.29,375
20140301|2014-02-27 09:30,27,41.31,41.46,41.29,41.38,108
20140301|2014-02-27 10:00,27,41.4,41.6,41.35,41.4,224
20140301|2014-02-27 10:30,27,41.4,41.7,41.38,41.65,399
20140301|2014-02-27 11:00,27,41.64,41.64,41.33,41.48,388
20140301|2014-02-27 11:30,27,41.51,41.55,41.38,41.42,188
20140301|2014-02-27 12:00,27,41.41,41.42,41.28,41.29,133
20140301|2014-02-27 12:30,27,41.28,41.36,41.15,41.22,371
20140301|2014-02-27 13:00,27,41.23,41.24,40.83,40.89,441
20140301|2014-02-27 19:00,28,40.84,40.86,40.7,40.71,53
20140301|2014-02-27 19:30,28,40.72,40.72,40.72,40.72,3
20140301|2014-02-27 20:00,28,40.67,40.68,40.64,40.64,7
20140301|2014-02-27 20:30,28,40.66,40.69,40.66,40.68,3
20140301|2014-02-27 21:00,28,40.62,40.62,40.55,40.55,9
20140301|2014-02-27 23:30,28,40.51,40.51,40.51,40.51,1
20140301|2014-02-28 00:00,28,40.61,40.61,40.61,40.61,1
20140301|2014-02-28 00:30,28,40.62,40.63,40.62,40.63,6
20140301|2014-02-28 01:30,28,40.67,40.78,40.67,40.78,5
20140301|2014-02-28 04:00,28,40.9,40.9,40.9,40.9,5
20140301|2014-02-28 05:00,28,41,41,41,41,1
20140301|2014-02-28 05:30,28,41.05,41.05,41.05,41.05,1
20140301|2014-02-28 06:00,28,41.14,41.14,41.13,41.13,3
20140301|2014-02-28 06:30,28,41.26,41.26,41.19,41.21,37
20140301|2014-02-28 07:00,28,41.13,41.16,41.13,41.15,13
20140301|2014-02-28 07:30,28,41.09,41.09,41.09,41.09,1
20140301|2014-02-28 08:30,28,41.17,41.22,41.05,41.08,76
20140301|2014-02-28 09:00,28,41.05,41.1,41.03,41.09,132
20140301|2014-02-28 09:30,28,41.13,41.21,41.1,41.18,89
20140301|2014-02-28 10:00,28,41.12,41.26,41.12,41.21,47
20140301|2014-02-28 10:30,28,41.2,41.29,41.2,41.28,25
20140301|2014-02-28 11:00,28,41.31,41.39,41.31,41.37,12
20140301|2014-02-28 11:30,28,41.34,41.36,41.28,41.31,32
20140301|2014-02-28 12:00,28,41.34,41.4,41.31,41.35,57
20140301|2014-02-28 12:30,28,41.36,41.48,41.36,41.43,51
20140301|2014-02-28 13:00,28,41.43,41.58,41.41,41.53,71
20140301|2014-03-02 20:30,3,41.9,41.92,41.9,41.92,4
20140301|2014-03-02 21:30,3,41.99,41.99,41.99,41.99,1
20140301|2014-03-03 00:00,3,41.97,41.97,41.97,41.97,2
20140301|2014-03-03 01:30,3,41.94,41.94,41.94,41.94,2
20140301|2014-03-03 02:00,3,41.96,41.96,41.96,41.96,2
20140301|2014-03-03 03:00,3,42.02,42.02,42.02,42.02,5
20140301|2014-03-03 05:30,3,41.96,41.96,41.96,41.96,1
20140301|2014-03-03 08:30,3,42.08,42.47,42,42.34,215
20140301|2014-03-03 09:00,3,42.35,42.36,42.3,42.3,14
20140301|2014-03-03 09:30,3,42.31,42.33,42.26,42.26,12
20140301|2014-03-03 10:00,3,42.13,42.13,42.12,42.12,28
20140301|2014-03-03 10:30,3,42.19,42.27,42.13,42.13,51
20140301|2014-03-03 11:00,3,42.26,42.26,42.06,42.13,64
20140301|2014-03-03 11:30,3,42.12,42.14,42.01,42.1,14
20140301|2014-03-03 12:00,3,42.07,42.07,41.91,41.99,101
20140301|2014-03-03 12:30,3,41.9,41.96,41.83,41.93,188
20140301|2014-03-03 13:00,3,41.95,42.21,41.95,42.18,58
20140301|2014-03-03 19:00,4,42.15,42.29,42.14,42.24,19
20140301|2014-03-03 20:00,4,42.28,42.29,42.28,42.29,2
20140301|2014-03-03 22:30,4,42.26,42.26,42.26,42.26,1
20140301|2014-03-04 01:00,4,42.15,42.15,42.1,42.1,10
20140301|2014-03-04 01:30,4,42.07,42.07,42.07,42.07,2
20140301|2014-03-04 02:00,4,41.98,41.98,41.86,41.86,6
20140301|2014-03-04 03:30,4,41.92,41.92,41.92,41.92,1
20140301|2014-03-04 06:30,4,42.12,42.12,42.09,42.09,2
20140301|2014-03-04 07:30,4,42.04,42.04,41.96,41.96,2
20140301|2014-03-04 08:30,4,42.04,42.21,42.01,42.19,20
20140301|2014-03-04 09:00,4,42.37,42.51,42.37,42.51,58
20140301|2014-03-04 09:30,4,42.48,42.54,42.43,42.53,25
20140301|2014-03-04 10:30,4,42.55,42.69,42.55,42.69,12
20140301|2014-03-04 11:00,4,42.79,42.81,42.71,42.8,13
20140301|2014-03-04 11:30,4,42.74,42.74,42.71,42.71,2
20140301|2014-03-04 12:00,4,42.91,42.94,42.9,42.9,25
20140301|2014-03-04 12:30,4,42.93,43.15,42.93,43.15,14
20140301|2014-03-04 13:00,4,43.11,43.52,43.11,43.4,13
20140301|2014-03-04 20:30,5,43.3,43.3,43.3,43.3,2
20140301|2014-03-04 21:30,5,43.65,43.65,43.65,43.65,2
20140301|2014-03-04 22:30,5,43.51,43.51,43.51,43.51,2
20140301|2014-03-05 00:30,5,43.46,43.46,43.46,43.46,2
20140301|2014-03-05 01:00,5,43.49,43.49,43.49,43.49,1
20140301|2014-03-05 05:30,5,43.32,43.32,43.27,43.27,2
20140301|2014-03-05 07:00,5,43.2,43.2,43.2,43.2,2
20140301|2014-03-05 08:30,5,43.25,43.25,42.98,43.01,14
20140301|2014-03-05 09:00,5,43.05,43.14,43.05,43.1,9
20140301|2014-03-05 09:30,5,43.15,43.15,43.05,43.05,24
20140301|2014-03-05 10:00,5,43.07,43.17,43.07,43.16,21
20140301|2014-03-05 10:30,5,43.22,43.22,43.22,43.22,1
20140301|2014-03-05 11:00,5,43.22,43.4,43.22,43.4,20
20140301|2014-03-05 11:30,5,43.4,43.4,43.38,43.38,2
20140301|2014-03-05 12:00,5,43.41,43.41,43.4,43.4,4
20140301|2014-03-05 12:30,5,43.2,43.2,43.11,43.11,12
20140301|2014-03-05 13:00,5,43.18,43.28,43.18,43.21,7
20140301|2014-03-06 02:00,6,43.3,43.3,43.3,43.3,1
20140301|2014-03-06 03:30,6,43.37,43.37,43.37,43.37,1
20140301|2014-03-06 05:00,6,43.48,43.49,43.48,43.49,13
20140301|2014-03-06 06:00,6,43.46,43.46,43.46,43.46,1
20140301|2014-03-06 06:30,6,43.47,43.47,43.47,43.47,1
20140301|2014-03-06 07:30,6,43.63,43.63,43.53,43.53,3
20140301|2014-03-06 08:30,6,43.73,44,43.73,43.95,30
20140301|2014-03-06 09:00,6,44.08,44.17,44,44.17,8
20140301|2014-03-06 09:30,6,44.17,44.23,44.08,44.16,22
20140301|2014-03-06 10:00,6,44.19,44.19,44.15,44.17,8
20140301|2014-03-06 10:30,6,44.15,44.15,44.05,44.05,18
20140301|2014-03-06 11:00,6,44.08,44.17,44.06,44.17,14
20140301|2014-03-06 11:30,6,44.08,44.26,44.08,44.26,7
20140301|2014-03-06 12:00,6,44.31,44.37,44.31,44.37,12
20140301|2014-03-06 12:30,6,44.28,44.29,44.28,44.29,142
20140301|2014-03-06 13:00,6,44.27,44.31,44.25,44.25,3
20140301|2014-03-06 19:00,7,44.07,44.07,44.07,44.07,1
20140301|2014-03-07 07:00,7,44.7,44.7,44.47,44.47,3
20140301|2014-03-07 07:30,7,44.52,44.52,44.45,44.52,4
20140301|2014-03-07 08:30,7,44.47,44.47,44.45,44.45,2
20140301|2014-03-07 09:00,7,43.7,43.7,43.62,43.64,5
20140301|2014-03-07 10:00,7,44.2,44.2,44.17,44.17,10
20140301|2014-03-07 10:30,7,44.12,44.12,43.96,43.96,23
20140301|2014-03-07 11:00,7,43.83,44,43.83,44,14
20140301|2014-03-07 12:30,7,44.02,44.02,44.02,44.02,1
20140301|2014-03-07 13:00,7,44.04,44.04,44.04,44.04,1
20140301|2014-03-09 22:00,10,43.75,43.75,43.75,43.75,5
20140301|2014-03-10 01:00,10,43.94,43.94,43.94,43.94,1
20140301|2014-03-10 02:00,10,44.18,44.18,44.03,44.03,2
20140301|2014-03-10 04:00,10,44.23,44.23,44.23,44.23,1
20140301|2014-03-10 08:30,10,44.14,44.14,44.07,44.07,252
20140301|2014-03-10 09:00,10,44.05,44.05,44.05,44.05,2
20140301|2014-03-10 09:30,10,44.1,44.1,43.95,43.95,19
20140301|2014-03-10 10:00,10,44.05,44.06,44.05,44.06,2
20140301|2014-03-10 10:30,10,44.09,44.09,44.09,44.09,2
20140301|2014-03-10 12:00,10,43.7,43.7,43.7,43.7,1
20140301|2014-03-10 12:30,10,43.66,43.66,43.66,43.66,1
20140301|2014-03-10 13:00,10,43.62,43.62,43.62,43.62,2
20140301|2014-03-11 04:30,11,43.58,43.58,43.58,43.58,1
20140301|2014-03-11 07:30,11,43.76,43.76,43.76,43.76,5
20140301|2014-03-11 08:30,11,43.92,43.92,43.92,43.92,5
20140301|2014-03-11 09:00,11,43.9,43.9,43.9,43.9,1
20140301|2014-03-11 09:30,11,43.89,43.89,43.89,43.89,1
20140301|2014-03-11 10:00,11,43.96,43.97,43.89,43.89,8
20140301|2014-03-11 11:00,11,43.78,43.79,43.78,43.79,5
20140301|2014-03-11 11:30,11,43.84,43.84,43.84,43.84,1
20140301|2014-03-11 12:00,11,43.79,43.79,43.79,43.79,4
20140301|2014-03-11 12:30,11,43.62,43.62,43.62,43.62,1
20140301|2014-03-11 19:00,12,43.32,43.32,43.32,43.32,1
20140301|2014-03-12 04:30,12,43.02,43.02,43.02,43.02,1
20140301|2014-03-12 06:00,12,42.96,42.96,42.96,42.96,9
20140301|2014-03-12 08:30,12,42.9,42.9,42.88,42.88,21
20140301|2014-03-12 10:30,12,43.24,43.25,43.21,43.21,11
20140301|2014-03-12 12:30,12,42.95,42.95,42.95,42.95,2
20140301|2014-03-13 09:00,13,42.88,42.88,42.78,42.79,10
20140301|2014-03-13 10:00,13,42.73,42.73,42.73,42.73,2
20140301|2014-03-13 10:30,13,42.72,42.72,42.72,42.72,3
20140301|2014-03-13 11:00,13,42.76,42.76,42.76,42.76,1
20140301|2014-03-13 11:30,13,42.93,42.93,42.93,42.93,1
20140501|2013-09-20 12:00,20,43.22,43.22,43.11,43.13,70
20140501|2013-09-20 12:30,20,43.12,43.18,43.01,43.16,79
20140501|2013-09-20 13:00,20,43.15,43.26,43.07,43.26,255
20140501|2013-09-22 19:00,23,43.01,43.02,42.97,42.97,24
20140501|2013-09-22 19:30,23,42.96,43.01,42.96,42.98,7
20140501|2013-09-22 20:00,23,42.95,42.95,42.84,42.84,14
20140501|2013-09-22 21:00,23,42.83,42.83,42.83,42.83,1
20140501|2013-09-22 22:00,23,42.85,42.86,42.8,42.8,6
20140501|2013-09-22 22:30,23,42.82,42.82,42.82,42.82,5
20140501|2013-09-23 00:00,23,42.79,42.79,42.79,42.79,1
20140501|2013-09-23 00:30,23,42.81,42.81,42.81,42.81,2
20140501|2013-09-23 01:00,23,42.84,42.84,42.84,42.84,1
20140501|2013-09-23 01:30,23,42.84,42.84,42.84,42.84,1
20140501|2013-09-23 02:00,23,42.83,42.83,42.83,42.83,1
20140501|2013-09-23 02:30,23,42.86,42.86,42.86,42.86,1
20140501|2013-09-23 06:30,23,42.95,42.96,42.95,42.96,13
20140501|2013-09-23 07:00,23,42.94,42.94,42.92,42.92,13
20140501|2013-09-23 08:30,23,43.02,43.13,42.87,43.13,131
20140501|2013-09-23 09:00,23,43.08,43.14,42.96,42.98,136
20140501|2013-09-23 09:30,23,42.98,43.15,42.98,43.03,59
20140501|2013-09-23 10:00,23,43.03,43.03,42.87,42.9,32
20140501|2013-09-23 10:30,23,42.89,42.94,42.87,42.92,26
20140501|2013-09-23 11:00,23,42.92,43.01,42.9,42.93,12
20140501|2013-09-23 11:30,23,42.94,42.99,42.87,42.93,43
20140501|2013-09-23 12:00,23,42.94,43.06,42.94,43.04,109
20140501|2013-09-23 12:30,23,43.04,43.04,42.94,42.96,41
20140501|2013-09-23 13:00,23,42.98,43.1,42.95,43.05,109
20140501|2013-09-23 19:00,24,43.11,43.11,43.11,43.11,1
20140501|2013-09-23 20:00,24,43.09,43.31,43.07,43.3,30
20140501|2013-09-23 20:30,24,43.21,43.21,43.19,43.21,5
20140501|2013-09-23 21:00,24,43.19,43.21,43.17,43.21,5
20140501|2013-09-23 21:30,24,43.21,43.23,43.21,43.23,3
20140501|2013-09-24 00:00,24,43.21,43.21,43.21,43.21,2
20140501|2013-09-24 01:00,24,43.19,43.2,43.19,43.2,2
20140501|2013-09-24 01:30,24,43.21,43.23,43.21,43.23,6
20140501|2013-09-24 02:00,24,43.26,43.31,43.26,43.31,7
20140501|2013-09-24 02:30,24,43.15,43.15,43.15,43.15,6
20140501|2013-09-24 03:00,24,43.17,43.17,43.11,43.11,4
20140501|2013-09-24 03:30,24,43.12,43.14,43.11,43.14,6
20140501|2013-09-24 04:30,24,43.12,43.13,43.12,43.13,9
20140501|2013-09-24 05:00,24,43.07,43.07,43.04,43.04,9
20140501|2013-09-24 05:30,24,43.09,43.09,43.08,43.08,4
20140501|2013-09-24 06:00,24,43.1,43.1,43.07,43.07,12
20140501|2013-09-24 06:30,24,43.08,43.08,43.08,43.08,1
20140501|2013-09-24 07:00,24,43.05,43.08,43.03,43.04,32
20140501|2013-09-24 07:30,24,43.03,43.03,43.02,43.02,5
20140501|2013-09-24 08:30,24,43.01,43.02,42.89,42.91,125
20140501|2013-09-24 09:00,24,42.92,42.97,42.91,42.97,131
20140501|2013-09-24 09:30,24,42.98,42.98,42.93,42.96,57
20140501|2013-09-24 10:00,24,42.96,43.07,42.94,43,106
20140501|2013-09-24 10:30,24,43.04,43.08,42.95,43.03,66
20140501|2013-09-24 11:00,24,43.04,43.13,43.03,43.06,64
20140501|2013-09-24 11:30,24,43.08,43.1,42.97,42.97,109
20140501|2013-09-24 12:00,24,42.97,43.02,42.95,42.95,56
20140501|2013-09-24 12:30,24,42.94,42.98,42.94,42.95,34
20140501|2013-09-24 13:00,24,42.97,42.98,42.91,42.92,78
20140501|2013-09-24 19:00,25,42.96,42.96,42.96,42.96,2
20140501|2013-09-24 20:00,25,43.03,43.03,43.03,43.03,2
20140501|2013-09-24 22:00,25,43.06,43.06,43.06,43.06,1
20140501|2013-09-25 02:00,25,42.99,42.99,42.99,42.99,1
20140501|2013-09-25 03:00,25,43.04,43.04,43.04,43.04,1
20140501|2013-09-25 03:30,25,43.02,43.02,43.02,43.02,1
20140501|2013-09-25 04:00,25,43.02,43.02,43.02,43.02,1
20140501|2013-09-25 05:00,25,43.07,43.07,42.99,42.99,13
20140501|2013-09-25 05:30,25,43.02,43.02,43.02,43.02,4
20140501|2013-09-25 06:00,25,43.05,43.05,43.05,43.05,1
20140501|2013-09-25 07:00,25,43.05,43.07,43.04,43.04,17
20140501|2013-09-25 07:30,25,43.01,43.01,42.96,42.96,9
20140501|2013-09-25 08:30,25,42.95,42.97,42.76,42.77,143
20140501|2013-09-25 09:00,25,42.76,42.85,42.76,42.83,62
20140501|2013-09-25 09:30,25,42.85,42.86,42.78,42.78,51
20140501|2013-09-25 10:00,25,42.78,42.88,42.77,42.88,46
20140501|2013-09-25 10:30,25,42.89,42.94,42.82,42.94,103
20140501|2013-09-25 11:00,25,42.93,43.13,42.91,43.13,300
20140501|2013-09-25 11:30,25,43.14,43.18,42.98,43,97
20140501|2013-09-25 12:00,25,42.98,42.99,42.93,42.93,23
20140501|2013-09-25 12:30,25,42.96,43.05,42.95,43,42
20140501|2013-09-25 13:00,25,43,43.11,42.86,42.88,178
20140501|2013-09-25 19:00,26,42.92,42.92,42.92,42.92,1
20140501|2013-09-25 20:00,26,42.86,42.87,42.84,42.87,8
20140501|2013-09-25 22:00,26,42.75,42.75,42.75,42.75,1
20140501|2013-09-26 00:30,26,42.73,42.75,42.73,42.74,5
20140501|2013-09-26 01:00,26,42.72,42.73,42.71,42.73,15
20140501|2013-09-26 01:30,26,42.72,42.72,42.72,42.72,1
20140501|2013-09-26 02:00,26,42.78,42.78,42.78,42.78,1
20140501|2013-09-26 03:00,26,42.75,42.75,42.75,42.75,2
20140501|2013-09-26 03:30,26,42.73,42.73,42.72,42.72,5
20140501|2013-09-26 04:30,26,42.75,42.75,42.75,42.75,1
20140501|2013-09-26 06:00,26,42.76,42.76,42.76,42.76,15
20140501|2013-09-26 07:00,26,42.65,42.65,42.63,42.63,41
20140501|2013-09-26 07:30,26,42.62,42.62,42.57,42.62,13
20140501|2013-09-26 08:30,26,42.67,42.94,42.67,42.94,88
20140501|2013-09-26 09:00,26,42.93,42.93,42.82,42.84,21
20140501|2013-09-26 09:30,26,42.86,42.99,42.83,42.85,47
20140501|2013-09-26 10:00,26,42.86,42.92,42.86,42.92,9
20140501|2013-09-26 10:30,26,42.93,42.94,42.82,42.86,37
20140501|2013-09-26 11:00,26,42.86,42.86,42.75,42.78,75
20140501|2013-09-26 11:30,26,42.78,42.8,42.74,42.74,37
20140501|2013-09-26 12:00,26,42.74,42.8,42.74,42.75,11
20140501|2013-09-26 12:30,26,42.74,42.77,42.74,42.74,17
20140501|2013-09-26 13:00,26,42.78,42.94,42.78,42.91,74
20140501|2013-09-26 19:00,27,42.87,42.89,42.82,42.89,28
20140501|2013-09-26 20:00,27,42.82,42.82,42.79,42.81,13
20140501|2013-09-26 20:30,27,42.81,42.81,42.76,42.78,17
20140501|2013-09-26 21:00,27,42.77,42.77,42.76,42.76,5
20140501|2013-09-26 21:30,27,42.75,42.77,42.74,42.77,17
20140501|2013-09-26 22:00,27,42.75,42.75,42.65,42.65,8
20140501|2013-09-26 22:30,27,42.66,42.69,42.66,42.69,4
20140501|2013-09-27 01:00,27,42.7,42.7,42.7,42.7,1
20140501|2013-09-27 01:30,27,42.71,42.71,42.61,42.61,31
20140501|2013-09-27 02:00,27,42.64,42.73,42.64,42.73,9
20140501|2013-09-27 03:00,27,42.88,42.88,42.88,42.88,1
20140501|2013-09-27 04:00,27,42.95,42.95,42.95,42.95,5
20140501|2013-09-27 04:30,27,42.94,42.94,42.89,42.93,6
20140501|2013-09-27 05:00,27,43.01,43.01,43.01,43.01,1
20140501|2013-09-27 05:30,27,43.01,43.01,43.01,43.01,3
20140501|2013-09-27 06:00,27,43.05,43.05,43.05,43.05,3
20140501|2013-09-27 06:30,27,43.06,43.06,43.04,43.04,3
20140501|2013-09-27 07:00,27,42.97,42.97,42.97,42.97,1
20140501|2013-09-27 08:30,27,43.01,43.08,42.91,42.96,138
20140501|2013-09-27 09:00,27,42.96,43.1,42.95,43.09,195
20140501|2013-09-27 09:30,27,43.08,43.1,43.01,43.01,94
20140501|2013-09-27 10:00,27,42.97,42.97,42.88,42.95,36
20140501|2013-09-27 10:30,27,42.95,43.03,42.9,43.03,52
20140501|2013-09-27 11:00,27,43.03,43.03,42.84,42.86,82
20140501|2013-09-27 11:30,27,42.83,42.84,42.75,42.8,60
20140501|2013-09-27 12:00,27,42.77,42.83,42.72,42.83,23
20140501|2013-09-27 12:30,27,42.83,42.83,42.72,42.75,10
20140501|2013-09-27 13:00,27,42.71,42.77,42.61,42.67,81
20140501|2013-09-29 19:00,30,42.5,42.53,42.5,42.5,56
20140501|2013-09-29 19:30,30,42.51,42.52,42.5,42.52,17
20140501|2013-09-29 20:00,30,42.49,42.51,42.43,42.45,38
20140501|2013-09-29 20:30,30,42.45,42.47,42.44,42.45,33
20140501|2013-09-29 21:00,30,42.48,42.48,42.44,42.45,77
20140501|2013-09-29 21:30,30,42.4,42.4,42.4,42.4,5
20140501|2013-09-29 22:00,30,42.43,42.43,42.41,42.41,5
20140501|2013-09-29 22:30,30,42.38,42.38,42.38,42.38,1
20140501|2013-09-30 00:30,30,42.34,42.36,42.34,42.36,27
20140501|2013-09-30 01:00,30,42.37,42.42,42.37,42.39,61
20140501|2013-09-30 01:30,30,42.38,42.4,42.35,42.35,14
20140501|2013-09-30 02:00,30,42.38,42.4,42.37,42.37,24
20140501|2013-09-30 02:30,30,42.4,42.44,42.38,42.38,9
20140501|2013-09-30 03:00,30,42.49,42.49,42.49,42.49,4
20140501|2013-09-30 03:30,30,42.49,42.49,42.49,42.49,2
20140501|2013-09-30 05:00,30,42.54,42.54,42.54,42.54,1
20140501|2013-09-30 05:30,30,42.54,42.54,42.54,42.54,16
20140501|2013-09-30 07:00,30,42.41,42.41,42.4,42.4,5
20140501|2013-09-30 08:30,30,42.35,42.45,42.34,42.38,35
20140501|2013-09-30 09:00,30,42.4,42.4,42.18,42.18,98
20140501|2013-09-30 09:30,30,42.2,42.39,42.2,42.3,76
20140501|2013-09-30 10:00,30,42.25,42.32,42.23,42.3,96
20140501|2013-09-30 10:30,30,42.28,42.4,42.27,42.35,71
20140501|2013-09-30 11:00,30,42.04,42.17,41.9,42.06,353
20140501|2013-09-30 11:30,30,42.01,42.15,41.96,42.15,259
20140501|2013-09-30 12:00,30,42.14,42.21,42.11,42.21,173
20140501|2013-09-30 12:30,30,42.17,42.17,42.02,42.04,59
20140501|2013-09-30 13:00,30,42.05,42.19,41.94,41.97,91
20140501|2013-09-30 19:00,1,42.01,42.03,41.85,41.86,69
20140501|2013-09-30 19:30,1,41.9,41.92,41.89,41.91,6
20140501|2013-09-30 20:00,1,41.92,41.96,41.92,41.96,4
20140501|2013-09-30 20:30,1,41.94,41.94,41.94,41.94,1
20140501|2013-09-30 22:00,1,41.91,41.91,41.9,41.91,5
20140501|2013-09-30 23:00,1,41.86,41.86,41.86,41.86,2
20140501|2013-10-01 00:30,1,41.97,41.97,41.97,41.97,1
20140501|2013-10-01 01:00,1,41.96,41.96,41.96,41.96,2
20140501|2013-10-01 02:00,1,42.01,42.05,41.95,41.95,8
20140501|2013-10-01 03:00,1,42,42.01,41.95,41.95,32
20140501|2013-10-01 03:30,1,41.96,41.97,41.96,41.97,4
20140501|2013-10-01 04:00,1,41.97,41.97,41.92,41.96,15
20140501|2013-10-01 04:30,1,41.93,41.99,41.93,41.99,20
20140501|2013-10-01 06:00,1,42.03,42.03,41.94,41.95,26
20140501|2013-10-01 06:30,1,41.91,41.91,41.89,41.89,3
20140501|2013-10-01 07:00,1,41.84,41.84,41.76,41.79,15
20140501|2013-10-01 07:30,1,41.78,41.82,41.78,41.78,4
20140501|2013-10-01 08:30,1,41.81,41.98,41.81,41.82,15
20140501|2013-10-01 09:00,1,41.83,41.87,41.8,41.82,273
20140501|2013-10-01 09:30,1,41.82,41.86,41.74,41.76,401
20140501|2013-10-01 10:00,1,41.77,41.8,41.68,41.8,74
20140501|2013-10-01 10:30,1,41.75,41.75,41.65,41.68,43
20140501|2013-10-01 11:00,1,41.62,41.69,41.62,41.69,25
20140501|2013-10-01 11:30,1,41.67,41.73,41.67,41.71,56
20140501|2013-10-01 12:00,1,41.69,41.7,41.6,41.61,96
20140501|2013-10-01 12:30,1,41.63,41.63,41.37,41.4,63
20140501|2013-10-01 13:00,1,41.41,41.52,41.08,41.15,75
20140501|2013-10-01 19:00,2,41.22,41.22,41.11,41.17,34
20140501|2013-10-01 19:30,2,41.11,41.16,41.11,41.16,2
20140501|2013-10-01 20:00,2,41.12,41.13,41.12,41.13,2
20140501|2013-10-01 20:30,2,41.12,41.12,41.12,41.12,1
20140501|2013-10-01 22:30,2,41.15,41.16,41.15,41.16,2
20140501|2013-10-02 00:00,2,41.21,41.21,41.21,41.21,1
20140501|2013-10-02 04:00,2,41,41,40.83,40.83,72
20140501|2013-10-02 04:30,2,40.85,40.85,40.85,40.85,1
20140501|2013-10-02 05:00,2,40.76,40.81,40.76,40.81,8
20140501|2013-10-02 05:30,2,40.88,40.96,40.85,40.96,90
20140501|2013-10-02 06:00,2,41,41.03,40.97,41.02,32
20140501|2013-10-02 06:30,2,40.97,41.03,40.9,40.9,80
20140501|2013-10-02 07:00,2,40.9,41.04,40.87,41.04,14
20140501|2013-10-02 08:30,2,41.04,41.09,40.85,40.85,146
20140501|2013-10-02 09:00,2,40.83,40.86,40.77,40.77,319
20140501|2013-10-02 09:30,2,40.77,40.89,40.73,40.74,110
20140501|2013-10-02 10:00,2,40.7,40.72,40.18,40.29,159
20140501|2013-10-02 10:30,2,40.28,40.53,40.28,40.53,126
20140501|2013-10-02 11:00,2,40.58,40.69,40.53,40.53,46
20140501|2013-10-02 11:30,2,40.55,40.58,40.54,40.56,24
20140501|2013-10-02 12:00,2,40.66,40.68,40.56,40.59,37
20140501|2013-10-02 12:30,2,40.61,40.64,40.51,40.6,38
20140501|2013-10-02 13:00,2,40.6,40.67,40.33,40.36,564
20140501|2013-10-02 19:00,3,40.41,40.43,40.39,40.43,9
20140501|2013-10-02 22:00,3,40.63,40.63,40.63,40.63,2
20140501|2013-10-03 00:30,3,40.44,40.44,40.42,40.42,4
20140501|2013-10-03 02:30,3,40.51,40.57,40.51,40.56,6
20140501|2013-10-03 03:00,3,40.7,40.7,40.7,40.7,1
20140501|2013-10-03 04:00,3,40.62,40.62,40.62,40.62,1
20140501|2013-10-03 04:30,3,40.64,40.64,40.61,40.61,10
20140501|2013-10-03 05:00,3,40.65,40.66,40.62,40.62,6
20140501|2013-10-03 05:30,3,40.61,40.61,40.61,40.61,1
20140501|2013-10-03 06:00,3,40.64,40.66,40.64,40.64,5
20140501|2013-10-03 06:30,3,40.67,40.67,40.66,40.66,2
20140501|2013-10-03 07:00,3,40.57,40.57,40.56,40.56,10
20140501|2013-10-03 07:30,3,40.61,40.65,40.61,40.63,18
20140501|2013-10-03 08:30,3,40.6,40.67,40.47,40.61,285
20140501|2013-10-03 09:00,3,40.58,40.68,40.55,40.66,66
20140501|2013-10-03 09:30,3,40.67,40.85,40.67,40.81,37
20140501|2013-10-03 10:00,3,40.83,41.03,40.83,40.89,54
20140501|2013-10-03 10:30,3,40.87,40.97,40.87,40.97,9
20140501|2013-10-03 11:00,3,40.99,41.01,40.95,41.01,13
20140501|2013-10-03 11:30,3,41.14,41.19,41.01,41.13,135
20140501|2013-10-03 12:00,3,41.16,41.17,40.99,41.04,277
20140501|2013-10-03 12:30,3,41.04,41.09,41.02,41.04,121
20140501|2013-10-03 13:00,3,41.07,41.3,41.01,41.24,150
20140501|2013-10-03 19:00,4,41.18,41.18,41.16,41.16,3
20140501|2013-10-03 21:30,4,41.04,41.04,41.03,41.04,5
20140501|2013-10-04 01:00,4,41,41,41,41,2
20140501|2013-10-04 01:30,4,41.04,41.04,41.04,41.04,2
20140501|2013-10-04 02:30,4,41.05,41.05,41.01,41.03,3
20140501|2013-10-04 03:00,4,41,41,41,41,1
20140501|2013-10-04 07:00,4,41,41.01,41,41.01,7
20140501|2013-10-04 07:30,4,41.03,41.03,41.03,41.03,2
20140501|2013-10-04 08:30,4,41.07,41.07,40.87,40.98,99
20140501|2013-10-04 09:00,4,41.02,41.08,40.99,41.06,16
20140501|2013-10-04 09:30,4,41.05,41.19,41.01,41.19,107
20140501|2013-10-04 10:00,4,41.2,41.25,41.16,41.23,105
20140501|2013-10-04 10:30,4,41.23,41.36,41.23,41.36,31
20140501|2013-10-04 11:00,4,41.4,41.4,41.27,41.31,6
20140501|2013-10-04 11:30,4,41.31,41.4,41.31,41.39,29
20140501|2013-10-04 12:00,4,41.38,41.38,41.35,41.37,16
20140501|2013-10-04 12:30,4,41.36,41.36,41.15,41.15,34
20140501|2013-10-04 13:00,4,41.18,41.26,41.17,41.21,64
20140501|2013-10-06 19:00,7,41.25,41.3,41.25,41.28,7
20140501|2013-10-06 19:30,7,41.4,41.4,41.36,41.36,9
20140501|2013-10-07 02:00,7,41.07,41.07,41.07,41.07,1
20140501|2013-10-07 02:30,7,41.3,41.3,41.26,41.26,2
20140501|2013-10-07 04:00,7,41.05,41.05,41.05,41.05,1
20140501|2013-10-07 06:30,7,41.13,41.13,41.11,41.11,4
20140501|2013-10-07 07:30,7,41.16,41.16,41.06,41.06,12
20140501|2013-10-07 08:30,7,41.04,41.08,41.03,41.04,22
20140501|2013-10-07 09:00,7,41.01,41.06,41.01,41.06,2
20140501|2013-10-07 09:30,7,41.04,41.06,40.93,40.93,33
20140501|2013-10-07 10:00,7,40.95,40.96,40.95,40.96,11
20140501|2013-10-07 10:30,7,40.89,40.89,40.8,40.84,228
20140501|2013-10-07 11:00,7,40.84,40.86,40.82,40.82,127
20140501|2013-10-07 11:30,7,40.84,40.94,40.84,40.88,13
20140501|2013-10-07 12:00,7,40.89,41.02,40.88,41.01,9
20140501|2013-10-07 12:30,7,40.94,40.95,40.92,40.94,11
20140501|2013-10-07 13:00,7,40.96,40.96,40.92,40.96,51
20140501|2013-10-07 19:00,8,40.98,41,40.98,41,8
20140501|2013-10-07 20:00,8,41.17,41.51,41.17,41.51,41
20140501|2013-10-07 20:30,8,41.49,41.49,41.37,41.37,22
20140501|2013-10-07 21:00,8,41.45,41.45,41.45,41.45,1
20140501|2013-10-07 22:00,8,41.4,41.4,41.38,41.38,3
20140501|2013-10-08 01:00,8,41.4,41.43,41.4,41.43,2
20140501|2013-10-08 01:30,8,41.43,41.43,41.36,41.36,45
20140501|2013-10-08 02:00,8,41.35,41.35,41.33,41.33,4
20140501|2013-10-08 02:30,8,41.32,41.32,41.32,41.32,1
20140501|2013-10-08 04:00,8,41.2,41.2,41.2,41.2,1
20140501|2013-10-08 05:30,8,41.25,41.25,41.24,41.24,37
20140501|2013-10-08 06:00,8,41.24,41.24,41.22,41.22,13
20140501|2013-10-08 07:00,8,41.2,41.22,41.2,41.22,5
20140501|2013-10-08 07:30,8,41.2,41.2,41.18,41.19,10
20140501|2013-10-08 08:30,8,41.22,41.34,41.21,41.34,33
20140501|2013-10-08 09:00,8,41.35,41.35,41.29,41.29,40
20140501|2013-10-08 09:30,8,41.2,41.27,41.15,41.22,44
20140501|2013-10-08 10:00,8,41.23,41.29,41.21,41.23,28
20140501|2013-10-08 10:30,8,41.21,41.24,41.21,41.23,15
20140501|2013-10-08 11:00,8,41.3,41.35,41.3,41.33,11
20140501|2013-10-08 11:30,8,41.31,41.45,41.31,41.45,25
20140501|2013-10-08 12:00,8,41.45,41.68,41.45,41.54,78
20140501|2013-10-08 12:30,8,41.53,41.55,41.5,41.55,31
20140501|2013-10-08 13:00,8,41.58,41.58,41.43,41.43,32
20140501|2013-10-08 19:00,9,41.52,41.52,41.52,41.52,1
20140501|2013-10-08 19:30,9,41.45,41.45,41.4,41.4,2
20140501|2013-10-08 20:00,9,41.4,41.5,41.39,41.45,151
20140501|2013-10-08 20:30,9,41.44,41.5,41.44,41.49,26
20140501|2013-10-08 21:30,9,41.56,41.56,41.56,41.56,10
20140501|2013-10-09 00:00,9,41.53,41.53,41.51,41.51,10
20140501|2013-10-09 01:00,9,41.5,41.5,41.5,41.5,9
20140501|2013-10-09 01:30,9,41.49,41.52,41.45,41.5,20
20140501|2013-10-09 02:00,9,41.5,41.51,41.46,41.46,7
20140501|2013-10-09 03:30,9,41.57,41.57,41.57,41.57,5
20140501|2013-10-09 04:00,9,41.5,41.51,41.49,41.49,6
20140501|2013-10-09 04:30,9,41.53,41.53,41.53,41.53,1
20140501|2013-10-09 06:00,9,41.65,41.65,41.65,41.65,1
20140501|2013-10-09 07:00,9,41.53,41.53,41.53,41.53,1
20140501|2013-10-09 07:30,9,41.54,41.54,41.54,41.54,1
20140501|2013-10-09 08:30,9,41.51,41.52,41.42,41.45,45
20140501|2013-10-09 09:00,9,41.52,41.75,41.52,41.62,16
20140501|2013-10-09 09:30,9,41.6,41.65,41.6,41.64,50
20140501|2013-10-09 10:00,9,41.65,41.7,41.63,41.69,21
20140501|2013-10-09 10:30,9,41.7,41.76,41.66,41.68,46
20140501|2013-10-09 11:00,9,41.64,41.7,41.62,41.7,66
20140501|2013-10-09 11:30,9,41.7,41.78,41.63,41.65,51
20140501|2013-10-09 12:00,9,41.67,41.73,41.67,41.73,15
20140501|2013-10-09 12:30,9,41.71,41.76,41.68,41.7,36
20140501|2013-10-09 13:00,9,41.67,41.74,41.62,41.74,87
20140501|2013-10-09 19:00,10,41.66,41.72,41.65,41.68,51
20140501|2013-10-09 19:30,10,41.68,41.68,41.68,41.68,1
20140501|2013-10-09 20:00,10,41.71,41.76,41.68,41.76,7
20140501|2013-10-09 20:30,10,41.73,41.77,41.71,41.74,64
20140501|2013-10-09 21:00,10,41.77,41.8,41.76,41.79,63
20140501|2013-10-09 21:30,10,41.81,41.82,41.75,41.75,100
20140501|2013-10-09 22:00,10,41.75,41.75,41.69,41.69,63
20140501|2013-10-09 23:00,10,41.65,41.65,41.64,41.64,48
20140501|2013-10-10 00:30,10,41.69,41.7,41.69,41.7,6
20140501|2013-10-10 01:00,10,41.78,41.78,41.78,41.78,1
20140501|2013-10-10 01:30,10,41.79,41.8,41.79,41.8,5
20140501|2013-10-10 02:00,10,41.86,41.86,41.83,41.83,12
20140501|2013-10-10 03:00,10,41.99,41.99,41.99,41.99,1
20140501|2013-10-10 04:00,10,42,42,42,42,5
20140501|2013-10-10 05:00,10,42.02,42.02,42.01,42.01,6
20140501|2013-10-10 05:30,10,41.99,41.99,41.99,41.99,5
20140501|2013-10-10 06:00,10,42.13,42.16,42.13,42.16,2
20140501|2013-10-10 06:30,10,42.08,42.12,42.08,42.11,8
20140501|2013-10-10 07:00,10,41.97,41.97,41.95,41.95,11
20140501|2013-10-10 07:30,10,41.96,41.96,41.96,41.96,3
20140501|2013-10-10 08:30,10,41.88,42.16,41.83,42.02,167
20140501|2013-10-10 09:00,10,42.05,42.15,41.96,42.09,40
20140501|2013-10-10 09:30,10,42.08,42.08,42.02,42.04,40
20140501|2013-10-10 10:00,10,42.01,42.1,41.97,42.1,54
20140501|2013-10-10 10:30,10,42.1,42.13,42,42.1,97
20140501|2013-10-10 11:00,10,42.1,42.11,42.06,42.11,13
20140501|2013-10-10 11:30,10,42.11,42.29,42.11,42.27,81
20140501|2013-10-10 12:00,10,42.23,42.26,42.23,42.26,23
20140501|2013-10-10 12:30,10,42.27,42.27,42.19,42.19,7
20140501|2013-10-10 13:00,10,42.22,42.28,42.18,42.26,45
20140501|2013-10-10 19:00,11,42.13,42.19,42.13,42.19,31
20140501|2013-10-10 20:00,11,42.15,42.18,42.15,42.18,5
20140501|2013-10-10 20:30,11,42.21,42.22,42.15,42.15,10
20140501|2013-10-10 21:00,11,42.14,42.15,42.12,42.13,15
20140501|2013-10-10 21:30,11,42.11,42.11,42.01,42.01,20
20140501|2013-10-11 00:30,11,41.95,41.95,41.95,41.95,2
20140501|2013-10-11 01:00,11,41.93,41.93,41.92,41.93,5
20140501|2013-10-11 01:30,11,41.89,41.89,41.89,41.89,3
20140501|2013-10-11 02:30,11,41.72,41.72,41.72,41.72,10
20140501|2013-10-11 03:00,11,41.74,41.74,41.74,41.74,25
20140501|2013-10-11 03:30,11,41.62,41.62,41.62,41.62,4
20140501|2013-10-11 04:00,11,41.82,41.82,41.82,41.82,1
20140501|2013-10-11 04:30,11,41.8,41.8,41.8,41.8,2
20140501|2013-10-11 06:00,11,41.74,41.74,41.74,41.74,1
20140501|2013-10-11 06:30,11,41.69,41.7,41.69,41.7,16
20140501|2013-10-11 08:30,11,41.74,41.82,41.62,41.67,33
20140501|2013-10-11 09:00,11,41.66,41.7,41.51,41.59,76
20140501|2013-10-11 09:30,11,41.62,41.62,41.54,41.54,48
20140501|2013-10-11 10:00,11,41.51,41.57,41.5,41.57,66
20140501|2013-10-11 10:30,11,41.56,41.58,41.52,41.55,29
20140501|2013-10-11 11:00,11,41.52,41.6,41.46,41.56,16
20140501|2013-10-11 11:30,11,41.53,41.53,41.36,41.38,8
20140501|2013-10-11 12:00,11,41.37,41.37,41.16,41.27,4
20140501|2013-10-11 12:30,11,41.26,41.35,41.26,41.3,20
20140501|2013-10-11 13:00,11,41.34,41.4,41.28,41.4,55
20140501|2013-10-13 19:00,14,41.19,41.34,41.15,41.33,62
20140501|2013-10-13 19:30,14,41.38,41.44,41.38,41.43,10
20140501|2013-10-13 20:00,14,41.42,41.54,41.42,41.51,97
20140501|2013-10-13 20:30,14,41.68,41.7,41.68,41.68,4
20140501|2013-10-13 21:30,14,41.63,41.63,41.63,41.63,1
20140501|2013-10-14 01:00,14,41.68,41.68,41.67,41.67,2
20140501|2013-10-14 02:00,14,41.59,41.59,41.59,41.59,10
20140501|2013-10-14 02:30,14,41.67,41.68,41.67,41.68,15
20140501|2013-10-14 03:00,14,41.63,41.63,41.63,41.63,5
20140501|2013-10-14 04:30,14,41.62,41.62,41.57,41.57,15
20140501|2013-10-14 05:00,14,41.6,41.61,41.6,41.61,3
20140501|2013-10-14 05:30,14,41.55,41.62,41.55,41.62,7
20140501|2013-10-14 06:00,14,41.49,41.51,41.48,41.51,4
20140501|2013-10-14 06:30,14,41.44,41.46,41.44,41.44,4
20140501|2013-10-14 08:30,14,41.44,41.46,41.38,41.46,26
20140501|2013-10-14 09:00,14,41.47,41.5,41.41,41.41,21
20140501|2013-10-14 09:30,14,41.42,41.46,41.4,41.4,21
20140501|2013-10-14 10:00,14,41.39,41.39,41.38,41.38,2
20140501|2013-10-14 10:30,14,41.44,41.5,41.41,41.41,19
20140501|2013-10-14 11:00,14,41.37,41.43,41.37,41.42,20
20140501|2013-10-14 11:30,14,41.47,41.49,41.47,41.49,10
20140501|2013-10-14 12:00,14,41.49,41.5,41.48,41.5,6
20140501|2013-10-14 12:30,14,41.57,41.63,41.55,41.62,13
20140501|2013-10-14 13:00,14,41.61,41.64,41.47,41.47,17
20140501|2013-10-14 19:00,15,41.43,41.5,41.43,41.5,2
20140501|2013-10-14 20:00,15,41.63,41.72,41.63,41.69,33
20140501|2013-10-14 20:30,15,41.67,41.71,41.67,41.7,6
20140501|2013-10-14 21:30,15,41.66,41.66,41.65,41.65,11
20140501|2013-10-14 22:00,15,41.65,41.65,41.63,41.63,3
20140501|2013-10-15 00:30,15,41.64,41.68,41.64,41.68,19
20140501|2013-10-15 01:00,15,41.65,41.65,41.65,41.65,16
20140501|2013-10-15 01:30,15,41.63,41.63,41.63,41.63,24
20140501|2013-10-15 02:00,15,41.63,41.63,41.63,41.63,1
20140501|2013-10-15 03:00,15,41.77,41.77,41.77,41.77,5
20140501|2013-10-15 06:00,15,41.78,41.78,41.78,41.78,1
20140501|2013-10-15 07:00,15,41.72,41.76,41.72,41.76,6
20140501|2013-10-15 07:30,15,41.74,41.74,41.74,41.74,1
20140501|2013-10-15 08:30,15,41.71,41.85,41.71,41.84,90
20140501|2013-10-15 09:00,15,41.82,41.9,41.82,41.85,29
20140501|2013-10-15 09:30,15,41.85,42.01,41.82,41.95,77
20140501|2013-10-15 10:00,15,41.91,42.02,41.91,41.99,31
20140501|2013-10-15 10:30,15,41.98,42.02,41.92,41.92,229
20140501|2013-10-15 11:00,15,41.94,41.97,41.82,41.82,31
20140501|2013-10-15 11:30,15,41.75,41.75,41.75,41.75,20
20140501|2013-10-15 12:00,15,41.68,41.75,41.68,41.72,27
20140501|2013-10-15 12:30,15,41.74,41.81,41.73,41.81,40
20140501|2013-10-15 13:00,15,41.79,41.82,41.68,41.68,80
20140501|2013-10-15 19:00,16,41.66,41.66,41.66,41.66,12
20140501|2013-10-15 20:00,16,41.93,41.93,41.93,41.93,1
20140501|2013-10-15 21:30,16,41.96,41.97,41.93,41.93,28
20140501|2013-10-15 23:00,16,42,42,42,42,3
20140501|2013-10-16 01:00,16,42.02,42.02,42.02,42.02,2
20140501|2013-10-16 01:30,16,42.03,42.03,42.03,42.03,5
20140501|2013-10-16 02:00,16,42.2,42.21,42.13,42.13,6
20140501|2013-10-16 02:30,16,42.14,42.15,42.14,42.14,15
20140501|2013-10-16 03:00,16,42.15,42.15,42.07,42.07,30
20140501|2013-10-16 03:30,16,42.12,42.14,42.12,42.14,34
20140501|2013-10-16 04:00,16,42.12,42.13,42.12,42.13,10
20140501|2013-10-16 05:30,16,42.19,42.19,42.19,42.19,10
20140501|2013-10-16 07:00,16,42.09,42.09,42.04,42.04,7
20140501|2013-10-16 07:30,16,42.06,42.06,42.05,42.05,3
20140501|2013-10-16 08:30,16,42.11,42.18,42.09,42.17,416
20140501|2013-10-16 09:00,16,42.18,42.2,42.11,42.11,90
20140501|2013-10-16 09:30,16,42.15,42.21,42.14,42.21,14
20140501|2013-10-16 10:00,16,42.23,42.23,42.13,42.19,48
20140501|2013-10-16 10:30,16,42.22,42.33,42.21,42.31,19
20140501|2013-10-16 11:00,16,42.3,42.73,42.3,42.57,74
20140501|2013-10-16 11:30,16,42.58,42.7,42.55,42.55,84
20140501|2013-10-16 12:00,16,42.56,42.63,42.55,42.61,26
20140501|2013-10-16 12:30,16,42.59,42.64,42.43,42.43,35
20140501|2013-10-16 13:00,16,42.44,42.52,42.38,42.4,137
20140501|2013-10-16 19:00,17,42.38,42.46,42.38,42.45,4
20140501|2013-10-16 19:30,17,42.39,42.39,42.39,42.39,1
20140501|2013-10-16 20:00,17,42.47,42.57,42.47,42.5,8
20140501|2013-10-16 20:30,17,42.49,42.49,42.45,42.45,6
20140501|2013-10-16 21:00,17,42.82,42.86,42.82,42.82,447
20140501|2013-10-16 21:30,17,42.85,42.86,42.85,42.85,15
20140501|2013-10-16 22:30,17,42.79,42.79,42.79,42.79,5
20140501|2013-10-16 23:00,17,42.77,42.77,42.77,42.77,5
20140501|2013-10-16 23:30,17,42.76,42.76,42.76,42.76,1
20140501|2013-10-17 00:00,17,42.69,42.73,42.69,42.73,16
20140501|2013-10-17 01:00,17,42.74,42.74,42.74,42.74,1
20140501|2013-10-17 01:30,17,42.67,42.67,42.67,42.67,20
20140501|2013-10-17 02:00,17,42.76,42.78,42.76,42.78,2
20140501|2013-10-17 02:30,17,42.64,42.64,42.64,42.64,20
20140501|2013-10-17 03:00,17,42.57,42.57,42.49,42.49,9
20140501|2013-10-17 03:30,17,42.5,42.5,42.5,42.5,5
20140501|2013-10-17 04:00,17,42.49,42.49,42.49,42.49,5
20140501|2013-10-17 05:00,17,42.56,42.56,42.56,42.56,1
20140501|2013-10-17 05:30,17,42.54,42.58,42.54,42.58,9
20140501|2013-10-17 06:00,17,42.61,42.61,42.61,42.61,1
20140501|2013-10-17 06:30,17,42.6,42.6,42.58,42.58,6
20140501|2013-10-17 07:00,17,42.55,42.57,42.54,42.57,9
20140501|2013-10-17 07:30,17,42.54,42.55,42.54,42.54,3
20140501|2013-10-17 08:30,17,42.56,42.65,42.34,42.34,101
20140501|2013-10-17 09:00,17,42.23,42.38,42.23,42.25,46
20140501|2013-10-17 09:30,17,42.25,42.38,42.23,42.34,98
20140501|2013-10-17 10:00,17,42.36,42.37,42.32,42.32,7
20140501|2013-10-17 10:30,17,42.34,42.34,42.34,42.34,1
20140501|2013-10-17 11:00,17,42.31,42.32,42.14,42.14,304
20140501|2013-10-17 11:30,17,42.15,42.27,42.14,42.17,97
20140501|2013-10-17 12:00,17,42.17,42.27,42.16,42.26,7
20140501|2013-10-17 12:30,17,42.27,42.28,42.25,42.26,31
20140501|2013-10-17 13:00,17,42.26,42.27,42.16,42.18,109
20140501|2013-10-17 19:00,18,42.18,42.19,42.18,42.18,7
20140501|2013-10-17 20:00,18,42.17,42.4,42.17,42.4,73
20140501|2013-10-17 20:30,18,42.34,42.35,42.3,42.35,302
20140501|2013-10-17 21:00,18,42.32,42.39,42.32,42.38,102
20140501|2013-10-17 21:30,18,42.38,42.4,42.37,42.37,148
20140501|2013-10-17 22:00,18,42.44,42.44,42.44,42.44,3
20140501|2013-10-17 22:30,18,42.43,42.44,42.43,42.44,182
20140501|2013-10-18 01:00,18,42.46,42.46,42.46,42.46,1
20140501|2013-10-18 02:00,18,42.44,42.44,42.44,42.44,5
20140501|2013-10-18 02:30,18,42.35,42.35,42.35,42.35,1
20140501|2013-10-18 03:00,18,42.42,42.42,42.42,42.42,5
20140501|2013-10-18 03:30,18,42.44,42.44,42.44,42.44,1
20140501|2013-10-18 04:00,18,42.49,42.52,42.49,42.52,11
20140501|2013-10-18 04:30,18,42.52,42.52,42.51,42.51,3
20140501|2013-10-18 05:30,18,42.49,42.52,42.49,42.52,10
20140501|2013-10-18 06:00,18,42.46,42.48,42.45,42.48,5
20140501|2013-10-18 06:30,18,42.49,42.5,42.46,42.5,21
20140501|2013-10-18 07:00,18,42.52,42.52,42.52,42.52,1
20140501|2013-10-18 07:30,18,42.56,42.57,42.51,42.52,14
20140501|2013-10-18 08:30,18,42.55,42.55,42.42,42.49,153
20140501|2013-10-18 09:00,18,42.48,42.62,42.45,42.57,56
20140501|2013-10-18 09:30,18,42.57,42.74,42.56,42.56,9
20140501|2013-10-18 10:00,18,42.52,42.58,42.49,42.51,78
20140501|2013-10-18 10:30,18,42.52,42.66,42.52,42.65,79
20140501|2013-10-18 11:00,18,42.59,42.59,42.54,42.54,20
20140501|2013-10-18 11:30,18,42.52,42.56,42.48,42.51,73
20140501|2013-10-18 12:00,18,42.53,42.72,42.53,42.72,7
20140501|2013-10-18 12:30,18,42.76,42.78,42.71,42.78,7
20140501|2013-10-18 13:00,18,42.8,42.82,42.72,42.76,49
20140501|2013-10-20 19:00,21,42.8,43.1,42.8,42.89,12
20140501|2013-10-20 19:30,21,43.07,43.09,43.07,43.09,6
20140501|2013-10-20 20:00,21,42.99,43,42.93,43,45
20140501|2013-10-20 20:30,21,43.08,43.08,43.06,43.06,17
20140501|2013-10-20 23:00,21,43.04,43.07,43.04,43.07,83
20140501|2013-10-20 23:30,21,43.07,43.07,43.07,43.07,14
20140501|2013-10-21 00:00,21,43.04,43.04,43.04,43.04,21
20140501|2013-10-21 00:30,21,43.07,43.07,43.07,43.07,1
20140501|2013-10-21 01:00,21,43.1,43.1,43.1,43.1,1
20140501|2013-10-21 01:30,21,43.07,43.1,43.05,43.1,42
20140501|2013-10-21 02:00,21,43.07,43.07,43.07,43.07,1
20140501|2013-10-21 02:30,21,43.05,43.06,43.05,43.06,65
20140501|2013-10-21 04:00,21,42.94,42.98,42.94,42.98,2
20140501|2013-10-21 04:30,21,42.98,43.04,42.96,42.98,91
20140501|2013-10-21 05:00,21,42.97,43.01,42.97,43.01,4
20140501|2013-10-21 05:30,21,43.01,43.05,42.98,42.99,44
20140501|2013-10-21 06:00,21,42.97,42.97,42.93,42.96,29
20140501|2013-10-21 06:30,21,43,43,42.96,42.96,7
20140501|2013-10-21 07:00,21,42.91,42.91,42.91,42.91,30
20140501|2013-10-21 07:30,21,42.94,42.98,42.94,42.98,22
20140501|2013-10-21 08:30,21,42.99,43,42.81,42.81,141
20140501|2013-10-21 09:00,21,42.87,42.9,42.8,42.8,15
20140501|2013-10-21 09:30,21,42.82,42.89,42.78,42.79,100
20140501|2013-10-21 10:00,21,42.8,42.82,42.7,42.73,436
20140501|2013-10-21 10:30,21,42.72,42.77,42.69,42.76,40
20140501|2013-10-21 11:00,21,42.83,42.86,42.81,42.81,30
20140501|2013-10-21 11:30,21,42.79,42.81,42.79,42.81,3
20140501|2013-10-21 12:00,21,42.81,42.81,42.77,42.77,4
20140501|2013-10-21 12:30,21,42.8,42.91,42.8,42.8,168
20140501|2013-10-21 13:00,21,42.82,42.84,42.66,42.7,208
20140501|2013-10-21 19:00,22,42.72,42.74,42.6,42.6,141
20140501|2013-10-21 19:30,22,42.67,42.75,42.62,42.75,49
20140501|2013-10-21 20:00,22,42.76,42.76,42.64,42.64,30
20140501|2013-10-21 20:30,22,42.61,42.61,42.61,42.61,4
20140501|2013-10-21 21:30,22,42.67,42.67,42.67,42.67,1
20140501|2013-10-21 22:00,22,42.69,42.69,42.69,42.69,4
20140501|2013-10-22 00:30,22,42.52,42.52,42.52,42.52,2
20140501|2013-10-22 01:00,22,42.45,42.45,42.45,42.45,1
20140501|2013-10-22 01:30,22,42.31,42.31,42.31,42.31,3
20140501|2013-10-22 02:30,22,42.37,42.4,42.37,42.4,10
20140501|2013-10-22 03:00,22,42.38,42.38,42.26,42.27,20
20140501|2013-10-22 04:00,22,42.3,42.32,42.3,42.31,17
20140501|2013-10-22 04:30,22,42.35,42.35,42.35,42.35,1
20140501|2013-10-22 05:30,22,42.53,42.53,42.52,42.53,11
20140501|2013-10-22 06:00,22,42.5,42.51,42.5,42.51,6
20140501|2013-10-22 06:30,22,42.56,42.6,42.56,42.56,10
20140501|2013-10-22 07:00,22,42.52,42.55,42.5,42.55,31
20140501|2013-10-22 07:30,22,42.52,42.55,42.52,42.53,18
20140501|2013-10-22 08:30,22,42.55,42.76,42.5,42.76,196
20140501|2013-10-22 09:00,22,42.79,42.83,42.67,42.67,156
20140501|2013-10-22 09:30,22,42.74,42.81,42.74,42.81,21
20140501|2013-10-22 10:00,22,42.8,42.8,42.65,42.65,43
20140501|2013-10-22 10:30,22,42.65,42.74,42.65,42.69,31
20140501|2013-10-22 11:00,22,42.66,42.72,42.61,42.72,55
20140501|2013-10-22 11:30,22,42.68,42.72,42.66,42.72,8
20140501|2013-10-22 12:00,22,42.69,42.83,42.67,42.82,15
20140501|2013-10-22 12:30,22,42.83,42.83,42.67,42.67,225
20140501|2013-10-22 13:00,22,42.67,42.68,42.52,42.6,32
20140501|2013-10-22 19:30,23,42.69,42.69,42.66,42.66,9
20140501|2013-10-22 20:00,23,42.68,42.76,42.6,42.73,38
20140501|2013-10-22 20:30,23,42.61,42.64,42.6,42.62,17
20140501|2013-10-22 21:30,23,42.49,42.49,42.47,42.47,11
20140501|2013-10-22 22:00,23,42.42,42.42,42.41,42.41,25
20140501|2013-10-22 22:30,23,42.4,42.41,42.4,42.41,6
20140501|2013-10-22 23:30,23,42.4,42.4,42.4,42.4,1
20140501|2013-10-23 00:00,23,42.34,42.34,42.31,42.32,20
20140501|2013-10-23 00:30,23,42.39,42.46,42.39,42.46,15
20140501|2013-10-23 01:00,23,42.5,42.51,42.5,42.5,20
20140501|2013-10-23 01:30,23,42.52,42.57,42.52,42.57,20
20140501|2013-10-23 02:00,23,42.54,42.54,42.54,42.54,2
20140501|2013-10-23 02:30,23,42.59,42.6,42.59,42.6,11
20140501|2013-10-23 03:00,23,42.6,42.6,42.52,42.52,7
20140501|2013-10-23 03:30,23,42.5,42.5,42.48,42.48,27
20140501|2013-10-23 04:30,23,42.63,42.72,42.63,42.72,25
20140501|2013-10-23 05:00,23,42.69,42.77,42.69,42.77,2
20140501|2013-10-23 05:30,23,42.73,42.73,42.66,42.67,44
20140501|2013-10-23 06:00,23,42.67,42.68,42.66,42.67,37
20140501|2013-10-23 07:00,23,42.75,42.75,42.73,42.73,11
20140501|2013-10-23 07:30,23,42.71,42.71,42.69,42.69,14
20140501|2013-10-23 08:30,23,42.64,42.65,42.48,42.6,471
20140501|2013-10-23 09:00,23,42.57,42.61,42.51,42.51,36
20140501|2013-10-23 09:30,23,42.53,42.67,42.47,42.48,570
20140501|2013-10-23 10:00,23,42.47,42.51,42.47,42.47,35
20140501|2013-10-23 10:30,23,42.47,42.48,42.44,42.44,37
20140501|2013-10-23 11:00,23,42.43,42.44,42.39,42.39,44
20140501|2013-10-23 11:30,23,42.39,42.43,42.39,42.4,43
20140501|2013-10-23 12:00,23,42.41,42.46,42.4,42.42,32
20140501|2013-10-23 12:30,23,42.43,42.49,42.4,42.48,42
20140501|2013-10-23 13:00,23,42.47,42.59,42.47,42.49,30
20140501|2013-10-23 19:00,24,42.49,42.49,42.49,42.49,1
20140501|2013-10-23 20:00,24,42.56,42.56,42.47,42.47,17
20140501|2013-10-23 21:00,24,42.33,42.33,42.33,42.33,6
20140501|2013-10-23 21:30,24,42.36,42.37,42.36,42.37,37
20140501|2013-10-23 22:00,24,42.37,42.37,42.37,42.37,17
20140501|2013-10-23 22:30,24,42.38,42.38,42.38,42.38,20
20140501|2013-10-24 00:00,24,42.47,42.47,42.47,42.47,1
20140501|2013-10-24 00:30,24,42.53,42.54,42.52,42.52,55
20140501|2013-10-24 02:30,24,42.55,42.55,42.55,42.55,1
20140501|2013-10-24 04:30,24,42.52,42.52,42.52,42.52,2
20140501|2013-10-24 05:30,24,42.41,42.44,42.33,42.35,150
20140501|2013-10-24 06:00,24,42.38,42.38,42.38,42.38,5
20140501|2013-10-24 06:30,24,42.36,42.36,42.33,42.33,3
20140501|2013-10-24 07:00,24,42.34,42.4,42.34,42.4,6
20140501|2013-10-24 07:30,24,42.36,42.36,42.36,42.36,2
20140501|2013-10-24 08:30,24,42.36,42.45,42.27,42.4,128
20140501|2013-10-24 09:00,24,42.35,42.51,42.3,42.43,262
20140501|2013-10-24 09:30,24,42.46,42.48,42.25,42.25,40
20140501|2013-10-24 10:00,24,42.23,42.35,42.15,42.35,118
20140501|2013-10-24 10:30,24,42.37,42.37,42.27,42.32,10
20140501|2013-10-24 11:00,24,42.38,42.39,42.26,42.35,211
20140501|2013-10-24 11:30,24,42.31,42.41,42.31,42.31,305
20140501|2013-10-24 12:00,24,42.28,42.33,42.28,42.33,5
20140501|2013-10-24 12:30,24,42.3,42.3,42.17,42.22,27
20140501|2013-10-24 13:00,24,42.22,42.22,42.12,42.13,56
20140501|2013-10-24 19:00,25,42.13,42.13,42.13,42.13,1
20140501|2013-10-24 20:00,25,42.13,42.22,42.13,42.22,5
20140501|2013-10-24 21:30,25,42.35,42.38,42.35,42.38,39
20140501|2013-10-24 22:00,25,42.35,42.36,42.35,42.36,5
20140501|2013-10-25 01:00,25,42.32,42.32,42.3,42.3,62
20140501|2013-10-25 01:30,25,42.24,42.24,42.17,42.17,14
20140501|2013-10-25 02:30,25,42.17,42.17,42.17,42.17,2
20140501|2013-10-25 03:00,25,42.26,42.26,42.26,42.26,1
20140501|2013-10-25 05:00,25,42.11,42.11,42.09,42.09,4
20140501|2013-10-25 06:00,25,42.08,42.08,42.08,42.08,2
20140501|2013-10-25 07:00,25,42.08,42.08,42.06,42.07,8
20140501|2013-10-25 07:30,25,42.1,42.13,42.1,42.13,5
20140501|2013-10-25 08:30,25,42.11,42.11,41.94,41.94,754
20140501|2013-10-25 09:00,25,41.94,42.01,41.93,41.98,106
20140501|2013-10-25 09:30,25,42,42.02,41.95,41.96,241
20140501|2013-10-25 10:00,25,41.95,41.95,41.95,41.95,10
20140501|2013-10-25 10:30,25,41.97,42,41.94,42,43
20140501|2013-10-25 11:00,25,41.99,41.99,41.91,41.91,72
20140501|2013-10-25 11:30,25,41.91,41.92,41.85,41.85,123
20140501|2013-10-25 12:00,25,41.85,41.85,41.82,41.82,53
20140501|2013-10-25 12:30,25,41.81,41.85,41.79,41.82,135
20140501|2013-10-25 13:00,25,41.82,41.88,41.65,41.65,129
20140501|2013-10-27 19:00,28,41.75,41.89,41.75,41.84,24
20140501|2013-10-27 19:30,28,41.77,41.88,41.77,41.88,12
20140501|2013-10-27 20:00,28,41.88,41.93,41.86,41.86,24
20140501|2013-10-27 20:30,28,41.82,41.82,41.76,41.82,10
20140501|2013-10-27 21:00,28,41.77,41.77,41.76,41.76,3
20140501|2013-10-27 21:30,28,41.86,41.91,41.86,41.91,103
20140501|2013-10-27 22:00,28,41.9,41.99,41.9,41.97,116
20140501|2013-10-27 22:30,28,41.93,41.93,41.93,41.93,8
20140501|2013-10-27 23:00,28,41.9,41.9,41.86,41.86,21
20140501|2013-10-28 00:30,28,41.87,41.9,41.87,41.9,107
20140501|2013-10-28 01:30,28,41.85,41.85,41.83,41.83,30
20140501|2013-10-28 02:00,28,41.84,41.84,41.84,41.84,2
20140501|2013-10-28 02:30,28,41.94,41.95,41.94,41.95,5
20140501|2013-10-28 03:00,28,42.1,42.12,42.02,42.05,47
20140501|2013-10-28 03:30,28,42.04,42.14,42.04,42.14,6
20140501|2013-10-28 04:00,28,42.08,42.11,42.07,42.11,23
20140501|2013-10-28 04:30,28,42.11,42.11,42.11,42.11,1
20140501|2013-10-28 05:00,28,42.08,42.09,42.07,42.09,11
20140501|2013-10-28 05:30,28,42.11,42.11,42.07,42.07,37
20140501|2013-10-28 06:00,28,42.1,42.1,42.03,42.03,8
20140501|2013-10-28 06:30,28,42.02,42.06,42.01,42.02,13
20140501|2013-10-28 07:00,28,41.9,41.93,41.9,41.93,2
20140501|2013-10-28 07:30,28,41.93,41.93,41.93,41.93,2
20140501|2013-10-28 08:30,28,41.9,41.91,41.55,41.72,228
20140501|2013-10-28 09:00,28,41.74,41.82,41.73,41.82,52
20140501|2013-10-28 09:30,28,41.85,41.87,41.62,41.62,38
20140501|2013-10-28 10:00,28,41.72,41.75,41.62,41.71,26
20140501|2013-10-28 10:30,28,41.69,41.73,41.63,41.63,10
20140501|2013-10-28 11:00,28,41.6,41.6,41.53,41.56,102
20140501|2013-10-28 11:30,28,41.59,41.59,41.53,41.58,17
20140501|2013-10-28 12:00,28,41.57,41.62,41.57,41.62,31
20140501|2013-10-28 12:30,28,41.63,41.63,41.49,41.51,108
20140501|2013-10-28 13:00,28,41.5,41.51,41.33,41.38,86
20140501|2013-10-28 19:00,29,41.48,41.51,41.48,41.51,4
20140501|2013-10-28 19:30,29,41.57,41.57,41.57,41.57,5
20140501|2013-10-28 20:00,29,41.59,41.59,41.59,41.59,1
20140501|2013-10-28 20:30,29,41.59,41.61,41.58,41.61,8
20140501|2013-10-28 21:00,29,41.58,41.58,41.58,41.58,40
20140501|2013-10-28 21:30,29,41.5,41.5,41.4,41.4,41
20140501|2013-10-28 22:00,29,41.41,41.49,41.38,41.49,53
20140501|2013-10-28 23:00,29,41.49,41.49,41.49,41.49,3
20140501|2013-10-29 00:00,29,41.49,41.51,41.49,41.51,3
20140501|2013-10-29 00:30,29,41.49,41.49,41.48,41.48,28
20140501|2013-10-29 01:00,29,41.45,41.48,41.39,41.47,58
20140501|2013-10-29 01:30,29,41.45,41.48,41.4,41.48,95
20140501|2013-10-29 02:00,29,41.58,41.58,41.58,41.58,15
20140501|2013-10-29 02:30,29,41.64,41.64,41.59,41.59,10
20140501|2013-10-29 04:00,29,41.57,41.68,41.57,41.6,70
20140501|2013-10-29 04:30,29,41.6,41.65,41.6,41.65,45
20140501|2013-10-29 05:00,29,41.65,41.65,41.65,41.65,5
20140501|2013-10-29 05:30,29,41.63,41.63,41.56,41.63,52
20140501|2013-10-29 06:00,29,41.62,41.64,41.56,41.56,80
20140501|2013-10-29 06:30,29,41.57,41.6,41.57,41.6,9
20140501|2013-10-29 07:00,29,41.58,41.62,41.56,41.59,55
20140501|2013-10-29 07:30,29,41.64,41.64,41.64,41.64,3
20140501|2013-10-29 08:30,29,41.67,41.75,41.66,41.69,197
20140501|2013-10-29 09:00,29,41.73,41.78,41.71,41.77,158
20140501|2013-10-29 09:30,29,41.77,41.81,41.71,41.78,231
20140501|2013-10-29 10:00,29,41.78,41.8,41.71,41.71,61
20140501|2013-10-29 10:30,29,41.71,41.73,41.64,41.71,27
20140501|2013-10-29 11:00,29,41.72,41.73,41.67,41.7,36
20140501|2013-10-29 11:30,29,41.82,41.85,41.68,41.68,92
20140501|2013-10-29 12:00,29,41.64,41.74,41.63,41.74,35
20140501|2013-10-29 12:30,29,41.73,41.87,41.73,41.87,53
20140501|2013-10-29 13:00,29,41.87,42.09,41.81,42.03,86
20140501|2013-10-29 19:00,30,41.92,42,41.92,42,6
20140501|2013-10-29 19:30,30,42.03,42.03,42.01,42.01,2
20140501|2013-10-29 20:00,30,42.01,42.15,42.01,42.15,17
20140501|2013-10-29 20:30,30,42.17,42.18,42.16,42.17,7
20140501|2013-10-29 21:00,30,42.19,42.21,42.19,42.21,6
20140501|2013-10-29 21:30,30,42.25,42.29,42.22,42.29,13
20140501|2013-10-29 22:30,30,42.43,42.51,42.43,42.49,32
20140501|2013-10-29 23:00,30,42.44,42.53,42.44,42.53,4
20140501|2013-10-30 00:30,30,42.51,42.78,42.51,42.78,157
20140501|2013-10-30 01:00,30,42.79,42.79,42.57,42.57,92
20140501|2013-10-30 01:30,30,42.54,42.59,42.54,42.57,6
20140501|2013-10-30 02:00,30,42.5,42.51,42.49,42.49,15
20140501|2013-10-30 02:30,30,42.45,42.45,42.4,42.4,5
20140501|2013-10-30 03:00,30,42.4,42.4,42.4,42.4,2
20140501|2013-10-30 05:30,30,42.59,42.59,42.57,42.57,4
20140501|2013-10-30 06:30,30,42.53,42.54,42.5,42.5,42
20140501|2013-10-30 07:00,30,42.51,42.51,42.51,42.51,1
20140501|2013-10-30 08:30,30,42.45,42.62,42.41,42.61,101
20140501|2013-10-30 09:00,30,42.56,42.56,42.44,42.47,56
20140501|2013-10-30 09:30,30,42.47,42.54,42.41,42.51,74
20140501|2013-10-30 10:00,30,42.52,42.63,42.52,42.63,290
20140501|2013-10-30 10:30,30,42.63,42.69,42.59,42.67,71
20140501|2013-10-30 11:00,30,42.68,42.72,42.65,42.71,65
20140501|2013-10-30 11:30,30,42.71,42.71,42.63,42.68,117
20140501|2013-10-30 12:00,30,42.69,42.89,42.68,42.88,72
20140501|2013-10-30 12:30,30,42.8,42.81,42.61,42.63,122
20140501|2013-10-30 13:00,30,42.61,42.65,42.52,42.54,110
20140501|2013-10-30 19:00,31,42.48,42.56,42.46,42.52,23
20140501|2013-10-30 19:30,31,42.51,42.54,42.5,42.5,13
20140501|2013-10-30 20:00,31,42.46,42.46,42.46,42.46,6
20140501|2013-10-30 20:30,31,42.54,42.64,42.54,42.64,40
20140501|2013-10-30 21:00,31,42.6,42.63,42.59,42.63,25
20140501|2013-10-30 21:30,31,42.62,42.62,42.53,42.58,81
20140501|2013-10-30 22:00,31,42.62,42.62,42.46,42.52,97
20140501|2013-10-30 22:30,31,42.5,42.5,42.49,42.5,4
20140501|2013-10-30 23:00,31,42.48,42.48,42.48,42.48,10
20140501|2013-10-31 00:00,31,42.46,42.46,42.46,42.46,1
20140501|2013-10-31 00:30,31,42.47,42.5,42.47,42.5,39
20140501|2013-10-31 01:00,31,42.49,42.49,42.49,42.49,10
20140501|2013-10-31 02:00,31,42.51,42.72,42.51,42.72,12
20140501|2013-10-31 02:30,31,42.73,42.74,42.68,42.74,88
20140501|2013-10-31 03:00,31,42.79,42.79,42.79,42.79,1
20140501|2013-10-31 03:30,31,42.74,42.91,42.74,42.91,32
20140501|2013-10-31 04:00,31,43.06,43.07,42.93,42.94,16
20140501|2013-10-31 04:30,31,42.97,42.97,42.97,42.97,29
20140501|2013-10-31 05:00,31,42.93,42.94,42.9,42.94,49
20140501|2013-10-31 05:30,31,42.92,42.92,42.92,42.92,3
20140501|2013-10-31 06:00,31,42.79,42.81,42.78,42.81,21
20140501|2013-10-31 06:30,31,42.87,42.87,42.76,42.76,8
20140501|2013-10-31 07:00,31,42.8,42.84,42.8,42.84,5
20140501|2013-10-31 07:30,31,42.85,42.89,42.74,42.83,28
20140501|2013-10-31 08:30,31,42.75,42.96,42.72,42.85,155
20140501|2013-10-31 09:00,31,42.81,42.81,42.71,42.71,79
20140501|2013-10-31 09:30,31,42.74,42.74,42.62,42.66,15
20140501|2013-10-31 10:00,31,42.69,42.71,42.56,42.64,88
20140501|2013-10-31 10:30,31,42.64,42.71,42.63,42.71,26
20140501|2013-10-31 11:00,31,42.71,42.71,42.65,42.67,40
20140501|2013-10-31 11:30,31,42.69,42.72,42.61,42.64,42
20140501|2013-10-31 12:00,31,42.64,42.64,42.57,42.59,52
20140501|2013-10-31 12:30,31,42.59,42.59,42.36,42.41,142
20140501|2013-10-31 13:00,31,42.4,42.42,42.29,42.3,153
20140501|2013-10-31 19:00,1,42.38,42.46,42.36,42.37,19
20140501|2013-10-31 19:30,1,42.38,42.42,42.37,42.42,15
20140501|2013-10-31 20:00,1,42.53,42.54,42.53,42.53,52
20140501|2013-10-31 20:30,1,42.54,42.61,42.53,42.56,73
20140501|2013-10-31 21:00,1,42.57,42.57,42.51,42.51,15
20140501|2013-10-31 21:30,1,42.51,42.55,42.51,42.55,76
20140501|2013-10-31 22:00,1,42.48,42.52,42.48,42.49,3
20140501|2013-10-31 22:30,1,42.52,42.54,42.52,42.53,6
20140501|2013-11-01 00:00,1,42.52,42.52,42.51,42.51,58
20140501|2013-11-01 00:30,1,42.48,42.51,42.48,42.51,37
20140501|2013-11-01 01:00,1,42.5,42.55,42.5,42.55,3
20140501|2013-11-01 01:30,1,42.65,42.77,42.65,42.77,37
20140501|2013-11-01 02:00,1,42.8,42.8,42.79,42.79,22
20140501|2013-11-01 02:30,1,42.75,42.97,42.75,42.81,33
20140501|2013-11-01 03:30,1,42.75,42.76,42.75,42.76,9
20140501|2013-11-01 04:00,1,42.79,42.79,42.77,42.77,2
20140501|2013-11-01 04:30,1,42.75,42.76,42.75,42.75,12
20140501|2013-11-01 05:00,1,42.72,42.72,42.71,42.71,2
20140501|2013-11-01 05:30,1,42.69,42.72,42.68,42.72,35
20140501|2013-11-01 06:00,1,42.72,42.74,42.72,42.73,33
20140501|2013-11-01 06:30,1,42.78,42.78,42.72,42.74,21
20140501|2013-11-01 07:00,1,42.77,42.77,42.64,42.67,70
20140501|2013-11-01 07:30,1,42.64,42.64,42.64,42.64,20
20140501|2013-11-01 08:30,1,42.59,42.8,42.58,42.7,316
20140501|2013-11-01 09:00,1,42.72,42.72,42.66,42.66,39
20140501|2013-11-01 09:30,1,42.66,42.8,42.64,42.64,106
20140501|2013-11-01 10:00,1,42.66,42.85,42.62,42.85,140
20140501|2013-11-01 10:30,1,42.84,42.88,42.73,42.73,347
20140501|2013-11-01 11:00,1,42.77,42.77,42.7,42.75,24
20140501|2013-11-01 11:30,1,42.77,42.77,42.64,42.64,30
20140501|2013-11-01 12:00,1,42.63,42.72,42.63,42.72,8
20140501|2013-11-01 12:30,1,42.72,42.72,42.68,42.7,101
20140501|2013-11-01 13:00,1,42.59,42.61,42.57,42.61,97
20140501|2013-11-03 19:00,4,42.51,42.8,42.51,42.78,48
20140501|2013-11-03 19:30,4,42.7,42.8,42.69,42.8,37
20140501|2013-11-03 20:00,4,42.8,42.87,42.8,42.87,39
20140501|2013-11-03 20:30,4,42.89,42.89,42.83,42.83,33
20140501|2013-11-03 21:00,4,42.8,42.81,42.77,42.77,36
20140501|2013-11-03 21:30,4,42.78,42.79,42.77,42.79,64
20140501|2013-11-03 23:00,4,42.8,42.8,42.8,42.8,5
20140501|2013-11-03 23:30,4,42.81,42.82,42.81,42.82,21
20140501|2013-11-04 00:00,4,42.82,42.83,42.82,42.83,8
20140501|2013-11-04 00:30,4,42.86,42.86,42.86,42.86,13
20140501|2013-11-04 01:00,4,42.85,42.85,42.82,42.82,45
20140501|2013-11-04 01:30,4,42.85,42.85,42.85,42.85,1
20140501|2013-11-04 02:00,4,42.92,42.92,42.9,42.9,16
20140501|2013-11-04 03:00,4,42.9,42.9,42.9,42.9,2
20140501|2013-11-04 03:30,4,42.87,42.89,42.86,42.89,26
20140501|2013-11-04 04:00,4,42.85,42.85,42.85,42.85,2
20140501|2013-11-04 04:30,4,42.77,42.77,42.7,42.7,4
20140501|2013-11-04 05:00,4,42.7,42.73,42.7,42.7,13
20140501|2013-11-04 05:30,4,42.69,42.69,42.65,42.65,25
20140501|2013-11-04 06:00,4,42.65,42.66,42.65,42.66,44
20140501|2013-11-04 06:30,4,42.64,42.66,42.64,42.65,50
20140501|2013-11-04 07:00,4,42.6,42.6,42.47,42.47,16
20140501|2013-11-04 07:30,4,42.5,42.5,42.44,42.48,108
20140501|2013-11-04 08:30,4,42.51,42.55,42.45,42.46,96
20140501|2013-11-04 09:00,4,42.46,42.53,42.44,42.45,30
20140501|2013-11-04 09:30,4,42.44,42.44,42.32,42.33,81
20140501|2013-11-04 10:00,4,42.32,42.32,42.17,42.19,103
20140501|2013-11-04 10:30,4,42.19,42.2,42.12,42.13,164
20140501|2013-11-04 11:00,4,42.11,42.12,42.01,42.01,141
20140501|2013-11-04 11:30,4,42.02,42.2,42.02,42.19,98
20140501|2013-11-04 12:00,4,42.19,42.31,42.19,42.29,42
20140501|2013-11-04 12:30,4,42.27,42.4,42.26,42.35,35
20140501|2013-11-04 13:00,4,42.3,42.32,42.2,42.32,64
20140501|2013-11-04 19:00,5,42.31,42.44,42.28,42.37,50
20140501|2013-11-04 19:30,5,42.39,42.42,42.39,42.41,10
20140501|2013-11-04 20:00,5,42.39,42.46,42.39,42.45,32
20140501|2013-11-04 20:30,5,42.46,42.46,42.46,42.46,11
20140501|2013-11-04 21:00,5,42.48,42.5,42.46,42.47,35
20140501|2013-11-04 21:30,5,42.47,42.47,42.46,42.46,60
20140501|2013-11-04 23:30,5,42.4,42.43,42.4,42.43,70
20140501|2013-11-05 00:00,5,42.43,42.43,42.43,42.43,14
20140501|2013-11-05 00:30,5,42.46,42.46,42.46,42.46,1
20140501|2013-11-05 01:00,5,42.45,42.45,42.42,42.42,2
20140501|2013-11-05 05:00,5,42.58,42.58,42.58,42.58,1
20140501|2013-11-05 06:00,5,42.46,42.46,42.43,42.43,4
20140501|2013-11-05 07:30,5,42.45,42.45,42.45,42.45,3
20140501|2013-11-05 08:30,5,42.46,42.49,42.22,42.23,97
20140501|2013-11-05 09:00,5,42.18,42.27,42.18,42.23,21
20140501|2013-11-05 09:30,5,42.26,42.3,42.26,42.29,86
20140501|2013-11-05 10:00,5,42.25,42.25,42.16,42.25,96
20140501|2013-11-05 10:30,5,42.22,42.22,42.09,42.11,50
20140501|2013-11-05 11:00,5,42.13,42.18,42.13,42.18,33
20140501|2013-11-05 11:30,5,42.2,42.2,42.15,42.2,40
20140501|2013-11-05 12:00,5,42.18,42.25,42.17,42.17,260
20140501|2013-11-05 12:30,5,42.22,42.22,42.16,42.16,18
20140501|2013-11-05 13:00,5,42.15,42.27,42.13,42.16,89
20140501|2013-11-05 19:00,6,42.23,42.36,42.23,42.23,38
20140501|2013-11-05 19:30,6,42.17,42.17,42.17,42.17,1
20140501|2013-11-05 20:00,6,42.25,42.25,42.25,42.25,4
20140501|2013-11-05 20:30,6,42.26,42.28,42.16,42.16,82
20140501|2013-11-05 21:00,6,42.15,42.18,42.11,42.11,37
20140501|2013-11-05 21:30,6,42.13,42.13,42.13,42.13,8
20140501|2013-11-05 22:30,6,42.13,42.13,42.13,42.13,2
20140501|2013-11-05 23:30,6,42.16,42.28,42.16,42.27,45
20140501|2013-11-06 00:00,6,42.17,42.23,42.17,42.23,13
20140501|2013-11-06 02:00,6,42.23,42.23,42.23,42.23,1
20140501|2013-11-06 02:30,6,42.27,42.3,42.27,42.3,10
20140501|2013-11-06 03:00,6,42.34,42.34,42.27,42.27,17
20140501|2013-11-06 03:30,6,42.32,42.32,42.31,42.31,32
20140501|2013-11-06 04:00,6,42.2,42.2,42.2,42.2,15
20140501|2013-11-06 04:30,6,42.15,42.19,42.15,42.17,17
20140501|2013-11-06 05:00,6,42.2,42.2,42.2,42.2,1
20140501|2013-11-06 05:30,6,42.22,42.22,42.22,42.22,1
20140501|2013-11-06 06:00,6,42.23,42.23,42.17,42.17,3
20140501|2013-11-06 07:30,6,42.2,42.24,42.2,42.24,15
20140501|2013-11-06 08:30,6,42.27,42.39,42.12,42.37,148
20140501|2013-11-06 09:00,6,42.39,42.43,42.3,42.33,79
20140501|2013-11-06 09:30,6,42.33,42.36,42.29,42.3,77
20140501|2013-11-06 10:00,6,42.3,42.3,42.17,42.19,120
20140501|2013-11-06 10:30,6,42.14,42.23,42.12,42.23,244
20140501|2013-11-06 11:00,6,42.24,42.29,42.24,42.26,18
20140501|2013-11-06 11:30,6,42.25,42.27,42.21,42.23,29
20140501|2013-11-06 12:00,6,42.21,42.26,42.16,42.16,169
20140501|2013-11-06 12:30,6,42.16,42.24,42.13,42.15,442
20140501|2013-11-06 13:00,6,42.15,42.18,42.08,42.18,344
20140501|2013-11-06 19:00,7,42.13,42.13,42.11,42.11,6
20140501|2013-11-06 20:00,7,42.13,42.13,42.13,42.13,1
20140501|2013-11-06 20:30,7,42.12,42.19,42.12,42.17,3
20140501|2013-11-06 21:00,7,42.2,42.2,42.14,42.14,4
20140501|2013-11-06 21:30,7,42.15,42.15,42.15,42.15,1
20140501|2013-11-06 23:00,7,42.15,42.15,42.15,42.15,2
20140501|2013-11-07 01:00,7,42.13,42.19,42.13,42.13,26
20140501|2013-11-07 01:30,7,42.15,42.15,42.15,42.15,2
20140501|2013-11-07 03:00,7,42.05,42.07,42.03,42.05,23
20140501|2013-11-07 03:30,7,42.05,42.11,42.04,42.11,9
20140501|2013-11-07 04:00,7,42.09,42.09,42.06,42.06,3
20140501|2013-11-07 04:30,7,42.07,42.1,42.07,42.08,18
20140501|2013-11-07 05:00,7,42.05,42.05,42.03,42.03,7
20140501|2013-11-07 05:30,7,42.02,42.03,42.01,42.01,33
20140501|2013-11-07 06:00,7,42.02,42.03,41.99,41.99,41
20140501|2013-11-07 06:30,7,41.94,41.94,41.88,41.91,35
20140501|2013-11-07 07:00,7,41.85,41.87,41.85,41.86,21
20140501|2013-11-07 07:30,7,41.9,41.9,41.9,41.9,1
20140501|2013-11-07 08:30,7,41.9,41.94,41.6,41.69,399
20140501|2013-11-07 09:00,7,41.76,41.92,41.71,41.83,57
20140501|2013-11-07 09:30,7,41.82,41.82,41.46,41.5,284
20140501|2013-11-07 10:00,7,41.45,41.48,41.38,41.48,65
20140501|2013-11-07 10:30,7,41.5,41.51,41.41,41.46,163
20140501|2013-11-07 11:00,7,41.51,41.72,41.41,41.66,179
20140501|2013-11-07 11:30,7,41.67,41.84,41.67,41.84,32
20140501|2013-11-07 12:00,7,41.86,41.87,41.79,41.87,105
20140501|2013-11-07 12:30,7,41.85,41.85,41.78,41.78,66
20140501|2013-11-07 13:00,7,41.78,41.88,41.77,41.88,195
20140501|2013-11-07 19:00,8,41.75,41.85,41.75,41.85,161
20140501|2013-11-07 19:30,8,41.85,41.87,41.85,41.87,54
20140501|2013-11-07 20:00,8,41.87,41.87,41.85,41.87,10
20140501|2013-11-07 21:30,8,41.69,41.69,41.69,41.69,1
20140501|2013-11-07 22:00,8,41.69,41.69,41.69,41.69,2
20140501|2013-11-07 22:30,8,41.68,41.68,41.68,41.68,1
20140501|2013-11-07 23:30,8,41.65,41.68,41.65,41.68,6
20140501|2013-11-08 00:00,8,41.69,41.71,41.69,41.71,8
20140501|2013-11-08 00:30,8,41.73,41.74,41.66,41.66,29
20140501|2013-11-08 01:00,8,41.72,41.72,41.71,41.72,8
20140501|2013-11-08 02:00,8,41.59,41.59,41.58,41.58,9
20140501|2013-11-08 03:30,8,41.55,41.55,41.54,41.54,5
20140501|2013-11-08 04:00,8,41.54,41.55,41.5,41.5,17
20140501|2013-11-08 05:00,8,41.5,41.5,41.38,41.38,5
20140501|2013-11-08 05:30,8,41.43,41.48,41.4,41.48,72
20140501|2013-11-08 06:30,8,41.47,41.5,41.46,41.46,5
20140501|2013-11-08 07:00,8,41.41,41.41,41.37,41.38,14
20140501|2013-11-08 07:30,8,41.39,41.39,41.37,41.37,14
20140501|2013-11-08 08:30,8,41.36,41.7,41.36,41.65,184
20140501|2013-11-08 09:00,8,41.68,41.68,41.52,41.55,25
20140501|2013-11-08 09:30,8,41.5,41.51,41.4,41.4,142
20140501|2013-11-08 10:00,8,41.42,41.42,41.23,41.24,112
20140501|2013-11-08 10:30,8,41.25,41.37,41.22,41.32,226
20140501|2013-11-08 11:00,8,41.44,41.72,41.31,41.43,364
20140501|2013-11-08 11:30,8,41.4,41.63,41.32,41.48,264
20140501|2013-11-08 12:00,8,41.47,41.59,41.38,41.41,261
20140501|2013-11-08 12:30,8,41.4,41.54,41.3,41.54,297
20140501|2013-11-08 13:00,8,41.58,41.61,41.27,41.27,173
20140501|2013-11-10 19:00,11,41.39,41.63,41.34,41.37,82
20140501|2013-11-10 20:30,11,41.4,41.4,41.39,41.39,10
20140501|2013-11-10 21:00,11,41.43,41.51,41.42,41.5,70
20140501|2013-11-10 21:30,11,41.43,41.43,41.43,41.43,3
20140501|2013-11-10 22:00,11,41.49,41.49,41.49,41.49,3
20140501|2013-11-10 23:30,11,41.46,41.46,41.43,41.43,3
20140501|2013-11-11 00:00,11,41.43,41.43,41.43,41.43,5
20140501|2013-11-11 00:30,11,41.43,41.43,41.41,41.41,37
20140501|2013-11-11 01:00,11,41.38,41.4,41.38,41.4,9
20140501|2013-11-11 01:30,11,41.4,41.4,41.4,41.4,1
20140501|2013-11-11 02:00,11,41.44,41.49,41.43,41.48,9
20140501|2013-11-11 02:30,11,41.54,41.54,41.47,41.47,13
20140501|2013-11-11 03:00,11,41.56,41.56,41.5,41.5,3
20140501|2013-11-11 04:00,11,41.46,41.46,41.42,41.42,4
20140501|2013-11-11 05:30,11,41.57,41.57,41.57,41.57,6
20140501|2013-11-11 06:30,11,41.38,41.38,41.38,41.38,1
20140501|2013-11-11 08:30,11,41.28,41.41,41.25,41.38,85
20140501|2013-11-11 09:00,11,41.36,41.56,41.36,41.56,330
20140501|2013-11-11 09:30,11,41.58,41.58,41.5,41.58,237
20140501|2013-11-11 10:00,11,41.57,41.67,41.55,41.55,86
20140501|2013-11-11 10:30,11,41.55,41.7,41.53,41.69,60
20140501|2013-11-11 11:00,11,41.7,41.7,41.6,41.6,33
20140501|2013-11-11 11:30,11,41.6,41.6,41.6,41.6,1
20140501|2013-11-11 12:00,11,41.48,41.68,41.47,41.68,31
20140501|2013-11-11 12:30,11,41.68,41.69,41.58,41.6,95
20140501|2013-11-11 13:00,11,41.62,41.62,41.53,41.57,96
20140501|2013-11-11 19:00,12,41.57,41.57,41.35,41.36,173
20140501|2013-11-11 19:30,12,41.36,41.38,41.35,41.35,15
20140501|2013-11-11 20:00,12,41.33,41.33,41.33,41.33,4
20140501|2013-11-11 21:30,12,41.38,41.4,41.38,41.39,7
20140501|2013-11-11 23:30,12,41.4,41.46,41.39,41.46,15
20140501|2013-11-12 00:00,12,41.54,41.55,41.54,41.55,3
20140501|2013-11-12 00:30,12,41.76,41.77,41.74,41.74,12
20140501|2013-11-12 01:00,12,41.72,41.72,41.7,41.72,13
20140501|2013-11-12 03:00,12,41.8,41.81,41.8,41.81,14
20140501|2013-11-12 03:30,12,41.81,41.9,41.8,41.9,48
20140501|2013-11-12 04:00,12,42,42.11,42,42.1,13
20140501|2013-11-12 04:30,12,42.21,42.24,42.18,42.23,45
20140501|2013-11-12 05:00,12,42.17,42.17,42.09,42.09,32
20140501|2013-11-12 05:30,12,42.11,42.11,42.06,42.06,21
20140501|2013-11-12 06:00,12,42.05,42.08,42.04,42.04,134
20140501|2013-11-12 06:30,12,42.01,42.04,42.01,42.04,20
20140501|2013-11-12 07:00,12,42.04,42.05,41.93,42.01,117
20140501|2013-11-12 07:30,12,42.01,42.01,41.98,41.98,28
20140501|2013-11-12 08:30,12,41.99,42.14,41.97,41.99,350
20140501|2013-11-12 09:00,12,42.07,42.09,41.98,42.02,287
20140501|2013-11-12 09:30,12,41.98,42.19,41.98,42.15,317
20140501|2013-11-12 10:00,12,42.18,42.3,42.15,42.26,555
20140501|2013-11-12 10:30,12,42.26,42.26,42.08,42.1,186
20140501|2013-11-12 11:00,12,42.07,42.07,41.98,42.02,400
20140501|2013-11-12 11:30,12,42,42,41.89,41.89,57
20140501|2013-11-12 12:00,12,41.96,41.99,41.96,41.99,43
20140501|2013-11-12 12:30,12,41.98,42.1,41.96,42,172
20140501|2013-11-12 13:00,12,41.96,41.96,41.8,41.81,311
20140501|2013-11-12 19:00,13,41.83,41.83,41.7,41.72,82
20140501|2013-11-12 19:30,13,41.82,41.85,41.8,41.85,89
20140501|2013-11-12 20:00,13,41.86,41.86,41.86,41.86,5
20140501|2013-11-12 20:30,13,41.86,41.86,41.86,41.86,15
20140501|2013-11-12 21:00,13,41.92,41.92,41.88,41.92,82
20140501|2013-11-12 21:30,13,41.92,41.93,41.92,41.93,52
20140501|2013-11-12 22:30,13,41.99,41.99,41.99,41.99,6
20140501|2013-11-12 23:30,13,41.99,41.99,41.92,41.92,16
20140501|2013-11-13 00:00,13,41.91,41.92,41.9,41.92,36
20140501|2013-11-13 00:30,13,41.93,41.96,41.93,41.95,53
20140501|2013-11-13 01:00,13,41.97,42.01,41.97,42.01,14
20140501|2013-11-13 01:30,13,42.02,42.02,42.02,42.02,21
20140501|2013-11-13 02:30,13,41.89,41.89,41.85,41.85,369
20140501|2013-11-13 03:00,13,41.83,41.92,41.79,41.92,29
20140501|2013-11-13 03:30,13,41.95,41.95,41.95,41.95,3
20140501|2013-11-13 04:00,13,41.95,41.97,41.94,41.96,22
20140501|2013-11-13 04:30,13,41.98,42,41.98,42,9
20140501|2013-11-13 05:00,13,42.03,42.03,42.03,42.03,1
20140501|2013-11-13 05:30,13,42.12,42.12,42.08,42.08,4
20140501|2013-11-13 06:00,13,42.08,42.08,42.08,42.08,1
20140501|2013-11-13 06:30,13,42.09,42.09,42.08,42.08,6
20140501|2013-11-13 07:00,13,42.03,42.04,41.98,41.98,10
20140501|2013-11-13 07:30,13,41.96,41.96,41.96,41.96,2
20140501|2013-11-13 08:30,13,41.95,42.02,41.84,41.98,238
20140501|2013-11-13 09:00,13,42.01,42.14,41.99,42.14,150
20140501|2013-11-13 09:30,13,42.16,42.16,41.96,41.97,220
20140501|2013-11-13 10:00,13,41.97,41.99,41.96,41.97,73
20140501|2013-11-13 10:30,13,41.98,42.01,41.88,42.01,226
20140501|2013-11-13 11:00,13,42.01,42.03,41.87,41.88,166
20140501|2013-11-13 11:30,13,41.92,41.95,41.85,41.86,231
20140501|2013-11-13 12:00,13,41.83,41.9,41.82,41.88,275
20140501|2013-11-13 12:30,13,41.88,41.96,41.88,41.91,50
20140501|2013-11-13 13:00,13,41.91,42.05,41.9,42,322
20140501|2013-11-13 19:00,14,42.04,42.06,41.99,42.06,11
20140501|2013-11-13 19:30,14,42.04,42.04,41.94,41.94,13
20140501|2013-11-13 20:00,14,41.97,41.99,41.96,41.99,59
20140501|2013-11-13 20:30,14,42.01,42.01,41.94,41.98,9
20140501|2013-11-13 21:00,14,42.01,42.01,42.01,42.01,1
20140501|2013-11-13 22:00,14,42.03,42.03,42.03,42.03,7
20140501|2013-11-13 23:00,14,41.98,42,41.98,41.98,4
20140501|2013-11-13 23:30,14,41.99,42,41.97,41.99,19
20140501|2013-11-14 00:00,14,42.07,42.18,42.06,42.17,164
20140501|2013-11-14 00:30,14,42.2,42.28,42.19,42.25,88
20140501|2013-11-14 01:00,14,42.29,42.32,42.26,42.28,30
20140501|2013-11-14 01:30,14,42.28,42.3,42.24,42.24,27
20140501|2013-11-14 02:00,14,42.27,42.31,42.21,42.21,19
20140501|2013-11-14 02:30,14,42.25,42.25,42.21,42.21,13
20140501|2013-11-14 03:00,14,42.22,42.22,42.21,42.21,4
20140501|2013-11-14 03:30,14,42.2,42.2,42.18,42.2,12
20140501|2013-11-14 04:00,14,42.2,42.2,42.16,42.16,14
20140501|2013-11-14 04:30,14,42.24,42.24,42.18,42.18,23
20140501|2013-11-14 05:00,14,42.19,42.19,42.15,42.15,40
20140501|2013-11-14 05:30,14,42.15,42.15,42.11,42.11,123
20140501|2013-11-14 06:00,14,42.15,42.15,42.15,42.15,15
20140501|2013-11-14 06:30,14,42.13,42.15,42.11,42.14,131
20140501|2013-11-14 07:00,14,42.14,42.16,42.14,42.16,39
20140501|2013-11-14 07:30,14,42.17,42.17,42.15,42.17,19
20140501|2013-11-14 08:30,14,42.17,42.28,42.15,42.21,76
20140501|2013-11-14 09:00,14,42.22,42.48,42.22,42.37,186
20140501|2013-11-14 09:30,14,42.4,42.4,42.22,42.23,101
20140501|2013-11-14 10:00,14,42.26,42.27,42.13,42.13,78
20140501|2013-11-14 10:30,14,42.11,42.26,42.11,42.22,174
20140501|2013-11-14 11:00,14,42.2,42.24,42.15,42.17,84
20140501|2013-11-14 11:30,14,42.19,42.2,42.12,42.18,153
20140501|2013-11-14 12:00,14,42.19,42.2,42.15,42.16,19
20140501|2013-11-14 12:30,14,42.15,42.2,42.15,42.17,32
20140501|2013-11-14 13:00,14,42.16,42.16,42,42.03,315
20140501|2013-11-14 19:00,15,42.05,42.13,42.04,42.08,202
20140501|2013-11-14 19:30,15,42.08,42.16,42.08,42.15,31
20140501|2013-11-14 20:00,15,42.17,42.17,42.17,42.17,5
20140501|2013-11-14 20:30,15,42.15,42.16,42.15,42.16,7
20140501|2013-11-14 21:00,15,42.21,42.26,42.21,42.23,82
20140501|2013-11-14 21:30,15,42.18,42.18,42.18,42.18,10
20140501|2013-11-14 22:30,15,42.23,42.23,42.23,42.23,5
20140501|2013-11-14 23:00,15,42.21,42.21,42.21,42.21,5
20140501|2013-11-14 23:30,15,42.21,42.32,42.2,42.32,21
20140501|2013-11-15 00:00,15,42.26,42.26,42.18,42.18,51
20140501|2013-11-15 00:30,15,42.16,42.16,42.1,42.1,72
20140501|2013-11-15 01:00,15,42.1,42.15,42.09,42.12,11
20140501|2013-11-15 01:30,15,42.13,42.14,42.12,42.12,9
20140501|2013-11-15 02:00,15,42.12,42.2,42.12,42.2,18
20140501|2013-11-15 02:30,15,42.23,42.23,42.23,42.23,2
20140501|2013-11-15 03:00,15,42.22,42.35,42.2,42.33,30
20140501|2013-11-15 03:30,15,42.29,42.29,42.29,42.29,1
20140501|2013-11-15 04:00,15,42.27,42.27,42.24,42.26,62
20140501|2013-11-15 04:30,15,42.24,42.24,42.2,42.22,22
20140501|2013-11-15 05:00,15,42.26,42.27,42.24,42.24,8
20140501|2013-11-15 06:30,15,42.26,42.26,42.26,42.26,1
20140501|2013-11-15 07:00,15,42.25,42.27,42.24,42.25,8
20140501|2013-11-15 07:30,15,42.22,42.23,42.17,42.22,73
20140501|2013-11-15 08:30,15,42.15,42.35,42.07,42.12,390
20140501|2013-11-15 09:00,15,42.12,42.13,42.03,42.1,216
20140501|2013-11-15 09:30,15,42.1,42.12,42.01,42.11,165
20140501|2013-11-15 10:00,15,42.09,42.09,41.98,41.99,144
20140501|2013-11-15 10:30,15,41.99,41.99,41.82,41.83,145
20140501|2013-11-15 11:00,15,41.81,41.89,41.52,41.52,398
20140501|2013-11-15 11:30,15,41.62,41.74,41.52,41.74,33
20140501|2013-11-15 12:00,15,41.81,41.88,41.59,41.59,48
20140501|2013-11-15 12:30,15,41.63,41.66,41.56,41.64,166
20140501|2013-11-15 13:00,15,41.62,41.65,41.48,41.49,127
20140501|2013-11-17 19:00,18,41.54,41.77,41.54,41.67,140
20140501|2013-11-17 19:30,18,41.7,41.7,41.59,41.6,133
20140501|2013-11-17 20:00,18,41.59,41.6,41.59,41.6,4
20140501|2013-11-17 20:30,18,41.6,41.65,41.59,41.62,140
20140501|2013-11-17 21:30,18,41.61,41.61,41.58,41.58,3
20140501|2013-11-17 22:00,18,41.58,41.58,41.58,41.58,1
20140501|2013-11-17 22:30,18,41.57,41.57,41.57,41.57,2
20140501|2013-11-17 23:30,18,41.53,41.59,41.53,41.57,13
20140501|2013-11-18 00:00,18,41.58,41.58,41.58,41.58,4
20140501|2013-11-18 00:30,18,41.6,41.6,41.6,41.6,1
20140501|2013-11-18 01:30,18,41.43,41.43,41.43,41.43,20
20140501|2013-11-18 02:30,18,41.5,41.58,41.5,41.55,118
20140501|2013-11-18 03:30,18,41.65,41.65,41.61,41.61,4
20140501|2013-11-18 04:30,18,41.56,41.56,41.49,41.49,8
20140501|2013-11-18 05:00,18,41.47,41.47,41.45,41.45,4
20140501|2013-11-18 05:30,18,41.49,41.49,41.48,41.48,3
20140501|2013-11-18 06:00,18,41.49,41.51,41.48,41.49,11
20140501|2013-11-18 06:30,18,41.45,41.48,41.45,41.45,28
20140501|2013-11-18 07:00,18,41.39,41.41,41.39,41.41,123
20140501|2013-11-18 07:30,18,41.4,41.43,41.38,41.42,89
20140501|2013-11-18 08:30,18,41.45,41.46,41.12,41.21,1055
20140501|2013-11-18 09:00,18,41.18,41.18,41.08,41.13,59
20140501|2013-11-18 09:30,18,41.05,41.21,41,41.2,330
20140501|2013-11-18 10:00,18,41.18,41.34,41.17,41.3,19
20140501|2013-11-18 10:30,18,41.27,41.31,41.2,41.28,84
20140501|2013-11-18 11:00,18,41.26,41.35,41.23,41.23,76
20140501|2013-11-18 11:30,18,41.21,41.21,41.1,41.18,194
20140501|2013-11-18 12:00,18,41.18,41.24,41.18,41.18,20
20140501|2013-11-18 12:30,18,41.17,41.17,41.1,41.1,100
20140501|2013-11-18 13:00,18,41.1,41.19,41.06,41.12,290
20140501|2013-11-18 19:00,19,41.25,41.3,41.22,41.25,236
20140501|2013-11-18 19:30,19,41.28,41.28,41.28,41.28,10
20140501|2013-11-18 20:00,19,41.28,41.3,41.22,41.22,28
20140501|2013-11-18 20:30,19,41.24,41.34,41.24,41.33,64
20140501|2013-11-18 21:00,19,41.34,41.38,41.27,41.35,40
20140501|2013-11-18 22:00,19,41.28,41.3,41.28,41.3,21
20140501|2013-11-18 22:30,19,41.29,41.29,41.28,41.28,2
20140501|2013-11-18 23:00,19,41.24,41.24,41.24,41.24,7
20140501|2013-11-18 23:30,19,41.25,41.25,41.2,41.25,67
20140501|2013-11-19 00:00,19,41.32,41.32,41.32,41.32,4
20140501|2013-11-19 00:30,19,41.25,41.25,41.19,41.19,15
20140501|2013-11-19 01:00,19,41.2,41.25,41.2,41.23,113
20140501|2013-11-19 01:30,19,41.21,41.21,41.21,41.21,97
20140501|2013-11-19 02:30,19,41.15,41.15,41.15,41.15,1
20140501|2013-11-19 03:00,19,41.16,41.2,41.16,41.2,6
20140501|2013-11-19 03:30,19,41.17,41.17,41.13,41.13,5
20140501|2013-11-19 04:00,19,41.16,41.16,41.13,41.13,9
20140501|2013-11-19 04:30,19,41.17,41.17,41.14,41.14,15
20140501|2013-11-19 05:00,19,41.11,41.13,41.11,41.13,6
20140501|2013-11-19 05:30,19,41.12,41.13,41.11,41.11,20
20140501|2013-11-19 06:00,19,41.16,41.18,41.11,41.11,36
20140501|2013-11-19 06:30,19,41.11,41.11,41.07,41.08,24
20140501|2013-11-19 07:00,19,41.07,41.07,41.03,41.03,11
20140501|2013-11-19 08:30,19,41.06,41.18,41.04,41.16,67
20140501|2013-11-19 09:00,19,41.22,41.24,41.15,41.15,115
20140501|2013-11-19 09:30,19,41.13,41.19,41.02,41.02,606
20140501|2013-11-19 10:00,19,41.02,41.07,41,41.01,170
20140501|2013-11-19 10:30,19,41.03,41.03,40.91,40.91,542
20140501|2013-11-19 11:00,19,40.9,40.96,40.87,40.96,399
20140501|2013-11-19 11:30,19,40.96,41.03,40.9,40.94,259
20140501|2013-11-19 12:00,19,40.97,41.07,40.94,41.01,106
20140501|2013-11-19 12:30,19,41.02,41.03,40.98,41,216
20140501|2013-11-19 13:00,19,41.01,41.08,40.96,41.07,110
20140501|2013-11-19 19:00,20,41.12,41.15,41.08,41.15,64
20140501|2013-11-19 19:30,20,41.16,41.2,41.15,41.15,72
20140501|2013-11-19 20:00,20,41.18,41.18,41.18,41.18,1
20140501|2013-11-19 20:30,20,41.19,41.19,41.16,41.16,3
20140501|2013-11-19 23:30,20,41.18,41.18,41.18,41.18,1
20140501|2013-11-20 00:30,20,41.32,41.35,41.32,41.33,8
20140501|2013-11-20 01:00,20,41.28,41.34,41.28,41.32,16
20140501|2013-11-20 01:30,20,41.3,41.33,41.3,41.33,16
20140501|2013-11-20 02:30,20,41.31,41.37,41.31,41.34,29
20140501|2013-11-20 03:00,20,41.34,41.35,41.34,41.34,19
20140501|2013-11-20 03:30,20,41.22,41.22,41.19,41.19,3
20140501|2013-11-20 04:00,20,41.17,41.26,41.17,41.26,22
20140501|2013-11-20 04:30,20,41.26,41.26,41.21,41.21,3
20140501|2013-11-20 05:00,20,41.28,41.28,41.26,41.26,3
20140501|2013-11-20 05:30,20,41.26,41.26,41.25,41.25,15
20140501|2013-11-20 06:00,20,41.3,41.3,41.3,41.3,2
20140501|2013-11-20 06:30,20,41.33,41.35,41.33,41.35,6
20140501|2013-11-20 07:00,20,41.34,41.45,41.33,41.34,31
20140501|2013-11-20 07:30,20,41.33,41.35,41.33,41.35,18
20140501|2013-11-20 08:30,20,41.3,41.38,41.26,41.31,78
20140501|2013-11-20 09:00,20,41.29,41.35,41.22,41.32,188
20140501|2013-11-20 09:30,20,41.3,41.3,41.15,41.23,118
20140501|2013-11-20 10:00,20,41.23,41.31,41.19,41.23,121
20140501|2013-11-20 10:30,20,41.19,41.29,41.19,41.19,103
20140501|2013-11-20 11:00,20,41.21,41.32,41.21,41.31,54
20140501|2013-11-20 11:30,20,41.28,41.3,41.23,41.3,85
20140501|2013-11-20 12:00,20,41.31,41.33,41.21,41.26,101
20140501|2013-11-20 12:30,20,41.28,41.3,41.24,41.25,32
20140501|2013-11-20 13:00,20,41.27,41.38,41.27,41.36,131
20140501|2013-11-20 19:00,21,41.35,41.45,41.32,41.45,259
20140501|2013-11-20 19:30,21,41.44,41.44,41.36,41.42,96
20140501|2013-11-20 20:00,21,41.51,41.54,41.51,41.54,100
20140501|2013-11-20 20:30,21,41.6,41.6,41.6,41.6,3
20140501|2013-11-20 21:00,21,41.62,41.74,41.62,41.73,91
20140501|2013-11-20 21:30,21,41.67,41.71,41.67,41.7,15
20140501|2013-11-20 22:00,21,41.67,41.67,41.67,41.67,2
20140501|2013-11-20 22:30,21,41.6,41.6,41.6,41.6,1
20140501|2013-11-20 23:30,21,41.66,41.72,41.66,41.72,167
20140501|2013-11-21 00:00,21,41.72,41.72,41.7,41.7,42
20140501|2013-11-21 00:30,21,41.79,41.79,41.79,41.79,20
20140501|2013-11-21 01:00,21,41.83,41.83,41.76,41.76,40
20140501|2013-11-21 01:30,21,41.74,41.78,41.72,41.74,57
20140501|2013-11-21 02:00,21,41.72,41.82,41.72,41.82,31
20140501|2013-11-21 02:30,21,41.75,41.75,41.75,41.75,5
20140501|2013-11-21 03:00,21,41.73,41.75,41.73,41.75,16
20140501|2013-11-21 03:30,21,41.75,41.75,41.7,41.7,17
20140501|2013-11-21 04:00,21,41.73,41.73,41.73,41.73,1
20140501|2013-11-21 04:30,21,41.72,41.72,41.65,41.66,22
20140501|2013-11-21 05:00,21,41.72,41.95,41.72,41.93,84
20140501|2013-11-21 05:30,21,41.93,41.93,41.82,41.85,136
20140501|2013-11-21 06:00,21,41.93,41.93,41.88,41.88,2
20140501|2013-11-21 06:30,21,41.91,41.95,41.91,41.95,53
20140501|2013-11-21 07:00,21,41.91,41.98,41.88,41.88,49
20140501|2013-11-21 07:30,21,41.9,41.95,41.9,41.91,36
20140501|2013-11-21 08:30,21,41.94,42.29,41.94,42.07,1218
20140501|2013-11-21 09:00,21,42.08,42.19,42.01,42.18,186
20140501|2013-11-21 09:30,21,42.19,42.54,42.19,42.51,388
20140501|2013-11-21 10:00,21,42.51,42.78,42.49,42.5,1036
20140501|2013-11-21 10:30,21,42.5,42.56,42.36,42.41,319
20140501|2013-11-21 11:00,21,42.42,42.61,42.39,42.43,81
20140501|2013-11-21 11:30,21,42.43,42.52,42.43,42.5,59
20140501|2013-11-21 12:00,21,42.48,42.61,42.47,42.6,190
20140501|2013-11-21 12:30,21,42.64,42.67,42.54,42.56,225
20140501|2013-11-21 13:00,21,42.54,42.64,42.44,42.47,205
20140501|2013-11-21 19:00,22,42.45,42.52,42.45,42.51,23
20140501|2013-11-21 19:30,22,42.48,42.57,42.48,42.54,25
20140501|2013-11-21 20:00,22,42.53,42.53,42.49,42.49,36
20140501|2013-11-21 20:30,22,42.52,42.52,42.4,42.4,10
20140501|2013-11-21 21:00,22,42.32,42.38,42.32,42.38,16
20140501|2013-11-21 21:30,22,42.37,42.46,42.37,42.43,12
20140501|2013-11-21 22:30,22,42.43,42.43,42.43,42.43,1
20140501|2013-11-21 23:00,22,42.44,42.44,42.43,42.43,41
20140501|2013-11-21 23:30,22,42.38,42.38,42.35,42.35,34
20140501|2013-11-22 00:00,22,42.38,42.39,42.38,42.39,19
20140501|2013-11-22 00:30,22,42.31,42.36,42.3,42.3,42
20140501|2013-11-22 01:00,22,42.3,42.3,42.29,42.29,12
20140501|2013-11-22 01:30,22,42.31,42.32,42.31,42.32,4
20140501|2013-11-22 02:30,22,42.3,42.33,42.24,42.27,18
20140501|2013-11-22 03:00,22,42.27,42.32,42.27,42.32,5
20140501|2013-11-22 03:30,22,42.35,42.43,42.35,42.43,16
20140501|2013-11-22 04:00,22,42.41,42.41,42.34,42.36,20
20140501|2013-11-22 04:30,22,42.35,42.37,42.35,42.37,3
20140501|2013-11-22 05:00,22,42.4,42.4,42.24,42.28,97
20140501|2013-11-22 05:30,22,42.28,42.42,42.28,42.31,10
20140501|2013-11-22 06:00,22,42.34,42.39,42.34,42.35,18
20140501|2013-11-22 06:30,22,42.42,42.45,42.42,42.42,30
20140501|2013-11-22 07:00,22,42.4,42.47,42.38,42.41,34
20140501|2013-11-22 07:30,22,42.44,42.46,42.44,42.45,14
20140501|2013-11-22 08:30,22,42.45,42.51,42.36,42.36,86
20140501|2013-11-22 09:00,22,42.38,42.41,42.34,42.35,119
20140501|2013-11-22 09:30,22,42.33,42.38,42.1,42.2,463
20140501|2013-11-22 10:00,22,42.2,42.29,42.19,42.28,265
20140501|2013-11-22 10:30,22,42.3,42.35,42.27,42.3,312
20140501|2013-11-22 11:00,22,42.3,42.35,42.27,42.28,289
20140501|2013-11-22 11:30,22,42.27,42.35,42.25,42.35,102
20140501|2013-11-22 12:00,22,42.35,42.36,42.23,42.23,367
20140501|2013-11-22 12:30,22,42.23,42.35,42.19,42.33,414
20140501|2013-11-22 13:00,22,42.36,42.46,42.09,42.09,697
20140501|2013-11-24 19:00,25,42.2,42.2,42.08,42.17,75
20140501|2013-11-24 19:30,25,42.17,42.2,42.15,42.18,90
20140501|2013-11-24 20:00,25,42.2,42.29,42.2,42.25,79
20140501|2013-11-24 20:30,25,42.27,42.29,42.22,42.23,34
20140501|2013-11-24 21:00,25,42.23,42.24,42.23,42.24,6
20140501|2013-11-24 21:30,25,42.2,42.2,42.2,42.2,1
20140501|2013-11-24 22:00,25,42.32,42.32,42.31,42.31,3
20140501|2013-11-24 23:00,25,42.31,42.31,42.29,42.29,16
20140501|2013-11-24 23:30,25,42.28,42.28,42.26,42.26,15
20140501|2013-11-25 00:00,25,42.26,42.28,42.24,42.24,88
20140501|2013-11-25 00:30,25,42.23,42.23,42.12,42.12,24
20140501|2013-11-25 01:00,25,42.22,42.27,42.22,42.25,20
20140501|2013-11-25 01:30,25,42.31,42.31,42.24,42.25,22
20140501|2013-11-25 02:00,25,42.26,42.3,42.2,42.21,50
20140501|2013-11-25 02:30,25,42.21,42.23,42.2,42.2,15
20140501|2013-11-25 03:00,25,42.2,42.2,42.07,42.1,15
20140501|2013-11-25 03:30,25,42.08,42.15,42.06,42.11,38
20140501|2013-11-25 04:00,25,42.08,42.08,42.05,42.05,13
20140501|2013-11-25 04:30,25,42.13,42.22,42.13,42.16,141
20140501|2013-11-25 05:00,25,42.14,42.23,42.1,42.11,114
20140501|2013-11-25 05:30,25,42.14,42.16,42.13,42.16,77
20140501|2013-11-25 06:00,25,42.16,42.16,42.13,42.14,40
20140501|2013-11-25 06:30,25,42.13,42.14,42.13,42.14,4
20140501|2013-11-25 07:00,25,42.12,42.16,42.12,42.16,13
20140501|2013-11-25 07:30,25,42.17,42.2,42.15,42.2,24
20140501|2013-11-25 08:30,25,42.24,42.28,42.15,42.24,292
20140501|2013-11-25 09:00,25,42.23,42.23,42.11,42.2,484
20140501|2013-11-25 09:30,25,42.2,42.27,42.07,42.09,305
20140501|2013-11-25 10:00,25,42.1,42.21,42.07,42.09,365
20140501|2013-11-25 10:30,25,42.09,42.09,41.96,41.99,74
20140501|2013-11-25 11:00,25,41.98,42.18,41.96,42.13,256
20140501|2013-11-25 11:30,25,42.15,42.19,42.07,42.13,154
20140501|2013-11-25 12:00,25,42.11,42.14,41.98,42,170
20140501|2013-11-25 12:30,25,41.99,42,41.59,41.81,452
20140501|2013-11-25 13:00,25,41.78,41.91,41.69,41.71,375
20140501|2013-11-25 19:00,26,41.75,41.87,41.73,41.87,280
20140501|2013-11-25 19:30,26,41.84,41.84,41.84,41.84,5
20140501|2013-11-25 20:00,26,41.85,41.87,41.85,41.87,2
20140501|2013-11-25 20:30,26,41.75,41.75,41.71,41.71,15
20140501|2013-11-25 21:00,26,41.73,41.74,41.73,41.74,2
20140501|2013-11-25 21:30,26,41.72,41.75,41.72,41.75,10
20140501|2013-11-25 22:00,26,41.71,41.72,41.7,41.7,9
20140501|2013-11-25 22:30,26,41.76,41.77,41.76,41.77,11
20140501|2013-11-25 23:30,26,41.78,41.78,41.77,41.77,2
20140501|2013-11-26 00:00,26,41.7,41.71,41.7,41.7,17
20140501|2013-11-26 00:30,26,41.7,41.72,41.65,41.65,6
20140501|2013-11-26 01:00,26,41.61,41.64,41.58,41.64,221
20140501|2013-11-26 01:30,26,41.7,41.71,41.68,41.71,52
20140501|2013-11-26 02:00,26,41.74,41.77,41.73,41.77,132
20140501|2013-11-26 02:30,26,41.64,41.79,41.64,41.79,98
20140501|2013-11-26 03:00,26,41.74,41.74,41.7,41.7,28
20140501|2013-11-26 03:30,26,41.7,41.78,41.7,41.78,18
20140501|2013-11-26 04:00,26,41.79,41.79,41.78,41.79,8
20140501|2013-11-26 04:30,26,41.83,41.84,41.83,41.84,3
20140501|2013-11-26 05:00,26,41.83,41.89,41.81,41.83,101
20140501|2013-11-26 05:30,26,41.83,41.83,41.83,41.83,2
20140501|2013-11-26 06:00,26,41.82,41.84,41.82,41.83,10
20140501|2013-11-26 06:30,26,41.83,41.84,41.75,41.75,13
20140501|2013-11-26 07:00,26,41.75,41.79,41.74,41.79,26
20140501|2013-11-26 07:30,26,41.77,41.78,41.77,41.78,13
20140501|2013-11-26 08:30,26,41.75,41.75,41.55,41.67,326
20140501|2013-11-26 09:00,26,41.66,41.67,41.52,41.56,158
20140501|2013-11-26 09:30,26,41.55,41.58,41.43,41.5,501
20140501|2013-11-26 10:00,26,41.49,41.5,41.43,41.44,65
20140501|2013-11-26 10:30,26,41.44,41.52,41.31,41.52,240
20140501|2013-11-26 11:00,26,41.51,41.67,41.49,41.65,252
20140501|2013-11-26 11:30,26,41.66,41.72,41.54,41.62,130
20140501|2013-11-26 12:00,26,41.64,41.74,41.64,41.65,101
20140501|2013-11-26 12:30,26,41.69,41.76,41.67,41.71,80
20140501|2013-11-26 13:00,26,41.71,41.71,41.34,41.39,348
20140501|2013-11-26 19:00,27,41.42,41.52,41.41,41.46,50
20140501|2013-11-26 19:30,27,41.46,41.5,41.46,41.49,40
20140501|2013-11-26 20:00,27,41.51,41.55,41.51,41.55,9
20140501|2013-11-26 20:30,27,41.6,41.66,41.52,41.52,85
20140501|2013-11-26 21:00,27,41.55,41.57,41.48,41.51,22
20140501|2013-11-26 21:30,27,41.51,41.51,41.48,41.48,20
20140501|2013-11-26 22:00,27,41.51,41.52,41.51,41.52,20
20140501|2013-11-26 22:30,27,41.5,41.5,41.5,41.5,1
20140501|2013-11-26 23:00,27,41.5,41.5,41.47,41.47,10
20140501|2013-11-26 23:30,27,41.47,41.49,41.45,41.46,80
20140501|2013-11-27 00:00,27,41.49,41.55,41.46,41.54,14
20140501|2013-11-27 00:30,27,41.53,41.61,41.53,41.61,22
20140501|2013-11-27 01:00,27,41.61,41.65,41.61,41.63,153
20140501|2013-11-27 01:30,27,41.59,41.59,41.57,41.57,2
20140501|2013-11-27 02:30,27,41.53,41.56,41.52,41.56,10
20140501|2013-11-27 03:00,27,41.56,41.73,41.56,41.62,45
20140501|2013-11-27 03:30,27,41.61,41.61,41.6,41.6,22
20140501|2013-11-27 04:00,27,41.64,41.64,41.57,41.59,18
20140501|2013-11-27 04:30,27,41.6,41.61,41.6,41.6,19
20140501|2013-11-27 05:00,27,41.6,41.7,41.6,41.7,78
20140501|2013-11-27 05:30,27,41.69,41.69,41.6,41.6,64
20140501|2013-11-27 06:00,27,41.59,41.61,41.58,41.59,48
20140501|2013-11-27 06:30,27,41.57,41.58,41.51,41.51,42
20140501|2013-11-27 07:00,27,41.51,41.51,41.4,41.41,65
20140501|2013-11-27 07:30,27,41.4,41.41,41.36,41.36,46
20140501|2013-11-27 08:30,27,41.41,41.49,41.15,41.21,270
20140501|2013-11-27 09:00,27,41.17,41.25,41.17,41.22,179
20140501|2013-11-27 09:30,27,41.21,41.21,41.06,41.18,159
20140501|2013-11-27 10:00,27,41.16,41.44,41.16,41.33,361
20140501|2013-11-27 10:30,27,41.32,41.32,41.16,41.16,179
20140501|2013-11-27 11:00,27,41.17,41.17,41.06,41.13,421
20140501|2013-11-27 11:30,27,41.14,41.24,41.09,41.23,67
20140501|2013-11-27 12:00,27,41.24,41.3,41.16,41.16,113
20140501|2013-11-27 12:30,27,41.15,41.17,41.1,41.13,140
20140501|2013-11-27 13:00,27,41.11,41.19,41.02,41.02,258
20140501|2013-11-29 08:30,29,41.37,41.47,41.15,41.28,387
20140501|2013-11-29 09:00,29,41.29,41.46,41.26,41.44,133
20140501|2013-11-29 09:30,29,41.4,41.4,41.25,41.29,206
20140501|2013-11-29 10:00,29,41.31,41.35,41.23,41.3,162
20140501|2013-11-29 10:30,29,41.3,41.38,41.27,41.27,115
20140501|2013-11-29 11:00,29,41.27,41.29,41.23,41.26,248
20140501|2013-11-29 11:30,29,41.26,41.34,41.06,41.26,445
20140501|2013-12-01 19:00,2,41.33,41.41,41.29,41.37,363
20140501|2013-12-01 19:30,2,41.39,41.4,41.32,41.39,122
20140501|2013-12-01 20:00,2,41.38,41.39,41.35,41.38,30
20140501|2013-12-01 20:30,2,41.4,41.41,41.36,41.39,119
20140501|2013-12-01 21:00,2,41.39,41.39,41.35,41.36,95
20140501|2013-12-01 21:30,2,41.37,41.37,41.37,41.37,1
20140501|2013-12-01 22:00,2,41.37,41.37,41.36,41.37,27
20140501|2013-12-01 22:30,2,41.37,41.39,41.37,41.38,12
20140501|2013-12-01 23:00,2,41.38,41.39,41.38,41.39,24
20140501|2013-12-01 23:30,2,41.39,41.42,41.38,41.41,19
20140501|2013-12-02 00:00,2,41.4,41.43,41.4,41.42,18
20140501|2013-12-02 00:30,2,41.42,41.44,41.42,41.42,15
20140501|2013-12-02 01:00,2,41.43,41.45,41.43,41.45,2
20140501|2013-12-02 01:30,2,41.44,41.49,41.44,41.45,95
20140501|2013-12-02 02:00,2,41.45,41.55,41.45,41.54,52
20140501|2013-12-02 02:30,2,41.5,41.5,41.5,41.5,12
20140501|2013-12-02 03:00,2,41.48,41.51,41.47,41.47,8
20140501|2013-12-02 03:30,2,41.46,41.46,41.4,41.45,32
20140501|2013-12-02 04:00,2,41.45,41.47,41.37,41.37,19
20140501|2013-12-02 04:30,2,41.35,41.35,41.35,41.35,4
20140501|2013-12-02 05:00,2,41.36,41.37,41.36,41.36,19
20140501|2013-12-02 05:30,2,41.36,41.38,41.36,41.36,14
20140501|2013-12-02 06:00,2,41.36,41.41,41.36,41.41,159
20140501|2013-12-02 06:30,2,41.41,41.41,41.39,41.39,36
20140501|2013-12-02 07:00,2,41.44,41.44,41.37,41.37,46
20140501|2013-12-02 07:30,2,41.38,41.38,41.37,41.37,3
20140501|2013-12-02 08:30,2,41.35,41.48,41.33,41.45,266
20140501|2013-12-02 09:00,2,41.44,41.48,41.37,41.37,302
20140501|2013-12-02 09:30,2,41.38,41.44,41.14,41.21,179
20140501|2013-12-02 10:00,2,41.25,41.57,41.23,41.51,312
20140501|2013-12-02 10:30,2,41.51,41.6,41.47,41.56,343
20140501|2013-12-02 11:00,2,41.55,41.6,41.52,41.6,135
20140501|2013-12-02 11:30,2,41.62,41.85,41.62,41.78,272
20140501|2013-12-02 12:00,2,41.76,41.8,41.63,41.63,107
20140501|2013-12-02 12:30,2,41.62,41.66,41.55,41.55,58
20140501|2013-12-02 13:00,2,41.54,41.56,41.38,41.38,179
20140501|2013-12-02 19:00,3,41.42,41.48,41.32,41.45,68
20140501|2013-12-02 19:30,3,41.49,41.49,41.42,41.44,13
20140501|2013-12-02 20:00,3,41.4,41.4,41.31,41.31,18
20140501|2013-12-02 20:30,3,41.28,41.33,41.25,41.33,64
20140501|2013-12-02 21:00,3,41.34,41.41,41.34,41.41,6
20140501|2013-12-02 21:30,3,41.4,41.41,41.4,41.4,8
20140501|2013-12-02 22:00,3,41.41,41.41,41.4,41.4,4
20140501|2013-12-02 23:00,3,41.39,41.39,41.38,41.38,29
20140501|2013-12-02 23:30,3,41.34,41.39,41.34,41.37,58
20140501|2013-12-03 00:00,3,41.34,41.34,41.28,41.34,32
20140501|2013-12-03 00:30,3,41.39,41.39,41.39,41.39,1
20140501|2013-12-03 01:30,3,41.38,41.38,41.38,41.38,1
20140501|2013-12-03 02:00,3,41.38,41.38,41.38,41.38,3
20140501|2013-12-03 03:00,3,41.38,41.38,41.37,41.37,8
20140501|2013-12-03 03:30,3,41.35,41.35,41.3,41.3,7
20140501|2013-12-03 04:00,3,41.29,41.29,41.28,41.28,16
20140501|2013-12-03 04:30,3,41.3,41.4,41.3,41.36,185
20140501|2013-12-03 05:00,3,41.32,41.39,41.32,41.39,4
20140501|2013-12-03 05:30,3,41.35,41.41,41.35,41.41,6
20140501|2013-12-03 06:00,3,41.32,41.32,41.3,41.3,2
20140501|2013-12-03 06:30,3,41.29,41.29,41.29,41.29,1
20140501|2013-12-03 07:00,3,41.25,41.31,41.19,41.31,106
20140501|2013-12-03 07:30,3,41.31,41.34,41.31,41.34,48
20140501|2013-12-03 08:30,3,41.24,41.33,41.11,41.29,475
20140501|2013-12-03 09:00,3,41.27,41.31,41.19,41.21,193
20140501|2013-12-03 09:30,3,41.22,41.35,41.19,41.32,686
20140501|2013-12-03 10:00,3,41.24,41.24,41.17,41.17,38
20140501|2013-12-03 10:30,3,41.16,41.18,41.07,41.09,225
20140501|2013-12-03 11:00,3,41.1,41.16,41.04,41.11,334
20140501|2013-12-03 11:30,3,41.09,41.12,41.01,41.06,231
20140501|2013-12-03 12:00,3,41.06,41.08,40.78,40.91,537
20140501|2013-12-03 12:30,3,40.92,40.93,40.85,40.92,173
20140501|2013-12-03 13:00,3,40.9,40.99,40.88,40.92,301
20140501|2013-12-03 19:00,4,40.97,41.05,40.97,41,51
20140501|2013-12-03 19:30,4,41.04,41.07,41.03,41.07,7
20140501|2013-12-03 20:30,4,41.05,41.05,40.98,41.01,12
20140501|2013-12-03 23:00,4,40.93,40.93,40.93,40.93,3
20140501|2013-12-03 23:30,4,41.01,41.01,41,41,9
20140501|2013-12-04 00:00,4,41.01,41.05,41.01,41.05,6
20140501|2013-12-04 00:30,4,41.08,41.08,41.07,41.08,5
20140501|2013-12-04 01:00,4,41.04,41.05,40.99,41.05,71
20140501|2013-12-04 01:30,4,41.11,41.12,41.07,41.12,13
20140501|2013-12-04 02:00,4,41.12,41.19,41.11,41.19,21
20140501|2013-12-04 02:30,4,41.2,41.21,41.16,41.18,95
20140501|2013-12-04 03:00,4,41.17,41.17,41.14,41.14,33
20140501|2013-12-04 03:30,4,41.19,41.2,41.15,41.15,32
20140501|2013-12-04 04:00,4,41.16,41.16,41.12,41.12,12
20140501|2013-12-04 04:30,4,41.11,41.24,41.11,41.24,239
20140501|2013-12-04 05:00,4,41.18,41.18,41.17,41.17,2
20140501|2013-12-04 05:30,4,41.18,41.21,41.18,41.2,73
20140501|2013-12-04 06:00,4,41.21,41.21,41.21,41.21,1
20140501|2013-12-04 06:30,4,41.22,41.22,41.22,41.22,2
20140501|2013-12-04 07:00,4,41.21,41.22,40.94,41.19,108
20140501|2013-12-04 07:30,4,41.14,41.21,41.02,41.15,107
20140501|2013-12-04 08:30,4,41.03,41.13,40.89,40.89,783
20140501|2013-12-04 09:00,4,40.91,41.06,40.87,41.04,415
20140501|2013-12-04 09:30,4,41.04,41.08,40.89,40.91,286
20140501|2013-12-04 10:00,4,40.93,40.96,40.87,40.87,124
20140501|2013-12-04 10:30,4,40.88,41.05,40.85,41.05,201
20140501|2013-12-04 11:00,4,41.04,41.15,41.03,41.15,232
20140501|2013-12-04 11:30,4,41.15,41.21,41.13,41.2,145
20140501|2013-12-04 12:00,4,41.21,41.25,41.21,41.25,77
20140501|2013-12-04 12:30,4,41.23,41.24,41.13,41.15,426
20140501|2013-12-04 13:00,4,41.13,41.22,41.12,41.17,501
20140501|2013-12-04 19:00,5,41.21,41.29,41.18,41.23,95
20140501|2013-12-04 19:30,5,41.21,41.22,41.21,41.22,2
20140501|2013-12-04 20:00,5,41.18,41.18,41.18,41.18,1
20140501|2013-12-04 21:00,5,41.18,41.18,41.18,41.18,5
20140501|2013-12-04 23:30,5,41.15,41.15,41.15,41.15,10
20140501|2013-12-05 00:30,5,40.93,40.97,40.86,40.94,82
20140501|2013-12-05 01:00,5,40.96,40.97,40.95,40.96,94
20140501|2013-12-05 01:30,5,40.98,41.02,40.98,41.02,8
20140501|2013-12-05 03:30,5,40.98,41.02,40.98,41.02,5
20140501|2013-12-05 04:00,5,40.98,40.98,40.96,40.96,3
20140501|2013-12-05 04:30,5,40.97,40.99,40.93,40.93,15
20140501|2013-12-05 05:00,5,40.92,40.92,40.92,40.92,1
20140501|2013-12-05 06:00,5,41.01,41.02,41.01,41.02,2
20140501|2013-12-05 07:00,5,41,41.02,41,41.02,5
20140501|2013-12-05 07:30,5,41.02,41.12,41,41.09,53
20140501|2013-12-05 08:30,5,41,41.21,41,41.13,578
20140501|2013-12-05 09:00,5,41.13,41.18,41.1,41.18,344
20140501|2013-12-05 09:30,5,41.18,41.26,41.17,41.23,369
20140501|2013-12-05 10:00,5,41.25,41.49,41.25,41.45,438
20140501|2013-12-05 10:30,5,41.45,41.48,41.35,41.4,150
20140501|2013-12-05 11:00,5,41.41,41.48,41.38,41.39,127
20140501|2013-12-05 11:30,5,41.39,41.49,41.39,41.44,223
20140501|2013-12-05 12:00,5,41.41,41.41,41.36,41.37,53
20140501|2013-12-05 12:30,5,41.4,41.5,41.4,41.48,367
20140501|2013-12-05 13:00,5,41.47,41.5,41.35,41.35,479
20140501|2013-12-05 19:00,6,41.35,41.39,41.24,41.27,147
20140501|2013-12-05 19:30,6,41.29,41.29,41.22,41.23,30
20140501|2013-12-05 20:00,6,41.21,41.22,41.21,41.21,12
20140501|2013-12-05 20:30,6,41.24,41.37,41.24,41.35,21
20140501|2013-12-05 21:00,6,41.34,41.37,41.34,41.36,54
20140501|2013-12-05 21:30,6,41.35,41.35,41.34,41.34,11
20140501|2013-12-05 22:30,6,41.25,41.25,41.21,41.21,4
20140501|2013-12-05 23:30,6,41.25,41.32,41.24,41.32,76
20140501|2013-12-06 00:00,6,41.3,41.48,41.3,41.45,89
20140501|2013-12-06 00:30,6,41.45,41.49,41.45,41.49,63
20140501|2013-12-06 01:00,6,41.47,41.5,41.47,41.5,25
20140501|2013-12-06 01:30,6,41.5,41.5,41.46,41.46,37
20140501|2013-12-06 02:00,6,41.48,41.49,41.48,41.49,4
20140501|2013-12-06 02:30,6,41.5,41.6,41.5,41.6,23
20140501|2013-12-06 03:00,6,41.6,41.65,41.6,41.65,215
20140501|2013-12-06 03:30,6,41.65,41.75,41.65,41.74,177
20140501|2013-12-06 04:00,6,41.69,41.69,41.64,41.68,30
20140501|2013-12-06 04:30,6,41.67,41.67,41.67,41.67,21
20140501|2013-12-06 05:00,6,41.67,41.67,41.51,41.51,42
20140501|2013-12-06 05:30,6,41.5,41.5,41.5,41.5,1
20140501|2013-12-06 06:30,6,41.46,41.46,41.45,41.46,4
20140501|2013-12-06 07:00,6,41.46,41.46,41.42,41.42,31
20140501|2013-12-06 07:30,6,41.42,41.47,41.42,41.46,96
20140501|2013-12-06 08:30,6,41.58,41.74,41.36,41.53,415
20140501|2013-12-06 09:00,6,41.54,41.65,41.43,41.43,311
20140501|2013-12-06 09:30,6,41.43,41.5,41.37,41.41,176
20140501|2013-12-06 10:00,6,41.41,41.5,41.39,41.47,76
20140501|2013-12-06 10:30,6,41.44,41.53,41.43,41.46,146
20140501|2013-12-06 11:00,6,41.39,41.44,41.31,41.35,242
20140501|2013-12-06 11:30,6,41.33,41.4,41.33,41.38,72
20140501|2013-12-06 12:00,6,41.42,41.44,41.4,41.4,45
20140501|2013-12-06 12:30,6,41.39,41.43,41.37,41.37,211
20140501|2013-12-06 13:00,6,41.38,41.4,41.25,41.26,151
20140501|2013-12-08 19:00,9,41.33,41.49,41.3,41.45,68
20140501|2013-12-08 20:00,9,41.44,41.44,41.42,41.42,3
20140501|2013-12-08 20:30,9,41.43,41.46,41.42,41.46,100
20140501|2013-12-08 21:00,9,41.46,41.49,41.46,41.47,58
20140501|2013-12-08 22:30,9,41.49,41.49,41.46,41.46,21
20140501|2013-12-08 23:30,9,41.42,41.42,41.42,41.42,5
20140501|2013-12-09 00:00,9,41.44,41.45,41.42,41.44,31
20140501|2013-12-09 00:30,9,41.44,41.44,41.44,41.44,4
20140501|2013-12-09 01:00,9,41.46,41.46,41.46,41.46,2
20140501|2013-12-09 01:30,9,41.4,41.4,41.37,41.37,7
20140501|2013-12-09 02:00,9,41.37,41.37,41.25,41.29,21
20140501|2013-12-09 02:30,9,41.25,41.27,41.25,41.25,20
20140501|2013-12-09 03:00,9,41.26,41.27,41.26,41.26,9
20140501|2013-12-09 03:30,9,41.27,41.27,41.17,41.17,37
20140501|2013-12-09 04:00,9,41.23,41.23,41.2,41.2,5
20140501|2013-12-09 04:30,9,41.26,41.26,41.26,41.26,1
20140501|2013-12-09 05:00,9,41.23,41.23,41.21,41.21,4
20140501|2013-12-09 05:30,9,41.13,41.13,41.09,41.09,94
20140501|2013-12-09 06:00,9,41.12,41.12,41.12,41.12,3
20140501|2013-12-09 06:30,9,41.2,41.21,41.11,41.14,24
20140501|2013-12-09 07:30,9,41.1,41.14,41.1,41.12,42
20140501|2013-12-09 08:30,9,41.15,41.23,41.11,41.16,509
20140501|2013-12-09 09:00,9,41.17,41.17,41.12,41.12,112
20140501|2013-12-09 09:30,9,41.11,41.12,40.97,40.99,362
20140501|2013-12-09 10:00,9,40.99,41.06,40.96,40.96,181
20140501|2013-12-09 10:30,9,40.96,41.13,40.96,41.13,203
20140501|2013-12-09 11:00,9,41.14,41.15,40.97,40.99,846
20140501|2013-12-09 11:30,9,40.98,41.03,40.96,41.01,366
20140501|2013-12-09 12:00,9,41.03,41.14,41.01,41.04,193
20140501|2013-12-09 12:30,9,41.06,41.06,40.95,41.01,303
20140501|2013-12-09 13:00,9,41.04,41.13,40.95,41.01,553
20140501|2013-12-09 19:00,10,41.02,41.07,41,41.05,89
20140501|2013-12-09 19:30,10,41.04,41.07,41.04,41.07,11
20140501|2013-12-09 20:00,10,41.08,41.13,41.06,41.09,10
20140501|2013-12-09 20:30,10,41.1,41.11,41.01,41.01,57
20140501|2013-12-09 21:00,10,41.09,41.1,41.06,41.1,19
20140501|2013-12-09 23:00,10,41.14,41.14,41.11,41.11,6
20140501|2013-12-09 23:30,10,41.1,41.14,41.08,41.13,60
20140501|2013-12-10 00:00,10,41.15,41.16,41.15,41.16,7
20140501|2013-12-10 00:30,10,41.15,41.17,41.15,41.17,26
20140501|2013-12-10 01:00,10,41.16,41.18,41.14,41.17,83
20140501|2013-12-10 01:30,10,41.2,41.21,41.14,41.15,62
20140501|2013-12-10 02:00,10,41.16,41.28,41.14,41.25,47
20140501|2013-12-10 02:30,10,41.14,41.14,41.08,41.1,31
20140501|2013-12-10 03:00,10,41.11,41.11,41.1,41.1,10
20140501|2013-12-10 03:30,10,41.08,41.08,41.07,41.08,3
20140501|2013-12-10 04:00,10,41.14,41.24,41.14,41.21,56
20140501|2013-12-10 04:30,10,41.18,41.27,41.18,41.26,16
20140501|2013-12-10 05:00,10,41.23,41.32,41.23,41.3,110
20140501|2013-12-10 05:30,10,41.31,41.31,41.28,41.29,127
20140501|2013-12-10 06:00,10,41.27,41.27,41.26,41.26,53
20140501|2013-12-10 06:30,10,41.24,41.24,41.2,41.2,4
20140501|2013-12-10 07:00,10,41.2,41.21,41.19,41.2,75
20140501|2013-12-10 07:30,10,41.19,41.19,41.11,41.11,41
20140501|2013-12-10 08:30,10,41.16,41.19,41.09,41.11,317
20140501|2013-12-10 09:00,10,41.12,41.15,41.05,41.05,443
20140501|2013-12-10 09:30,10,41.05,41.07,40.98,40.98,398
20140501|2013-12-10 10:00,10,40.97,41.16,40.91,40.93,571
20140501|2013-12-10 10:30,10,40.91,41.06,40.91,41.03,229
20140501|2013-12-10 11:00,10,41.06,41.11,40.62,40.85,682
20140501|2013-12-10 11:30,10,40.84,40.86,40.79,40.81,156
20140501|2013-12-10 12:00,10,40.79,40.84,40.74,40.8,81
20140501|2013-12-10 12:30,10,40.78,40.91,40.76,40.88,213
20140501|2013-12-10 13:00,10,40.88,41,40.86,40.9,141
20140501|2013-12-10 19:00,11,40.99,41,40.91,40.97,36
20140501|2013-12-10 19:30,11,40.96,41,40.95,40.99,20
20140501|2013-12-10 20:00,11,40.99,41.1,40.99,41.08,18
20140501|2013-12-10 20:30,11,41.13,41.19,41.12,41.19,72
20140501|2013-12-10 21:00,11,41.16,41.28,41.16,41.28,11
20140501|2013-12-10 21:30,11,41.28,41.31,41.24,41.24,20
20140501|2013-12-10 23:00,11,41.27,41.28,41.27,41.27,18
20140501|2013-12-10 23:30,11,41.27,41.33,41.27,41.3,20
20140501|2013-12-11 00:00,11,41.3,41.34,41.29,41.34,574
20140501|2013-12-11 00:30,11,41.32,41.35,41.28,41.35,447
20140501|2013-12-11 01:00,11,41.32,41.32,41.31,41.32,106
20140501|2013-12-11 01:30,11,41.31,41.31,41.3,41.31,13
20140501|2013-12-11 02:00,11,41.3,41.3,41.21,41.22,258
20140501|2013-12-11 02:30,11,41.2,41.24,41.2,41.23,14
20140501|2013-12-11 03:00,11,41.23,41.25,41.18,41.18,62
20140501|2013-12-11 03:30,11,41.2,41.24,41.19,41.22,46
20140501|2013-12-11 04:00,11,41.23,41.23,41.21,41.21,41
20140501|2013-12-11 04:30,11,41.17,41.22,41.17,41.22,38
20140501|2013-12-11 05:00,11,41.16,41.21,41.11,41.11,59
20140501|2013-12-11 05:30,11,41.07,41.07,41.01,41.06,31
20140501|2013-12-11 06:00,11,41.06,41.13,41.04,41.13,15
20140501|2013-12-11 06:30,11,41.16,41.16,41.09,41.09,35
20140501|2013-12-11 07:00,11,41.1,41.1,41.06,41.06,16
20140501|2013-12-11 07:30,11,41.07,41.09,41.05,41.06,10
20140501|2013-12-11 08:30,11,41.07,41.15,41.03,41.09,280
20140501|2013-12-11 09:00,11,41.08,41.11,41.03,41.11,304
20140501|2013-12-11 09:30,11,41.1,41.22,41.1,41.14,165
20140501|2013-12-11 10:00,11,41.13,41.16,41.1,41.16,36
20140501|2013-12-11 10:30,11,41.15,41.21,41.12,41.15,120
20140501|2013-12-11 11:00,11,41.11,41.12,41.08,41.12,87
20140501|2013-12-11 11:30,11,41.15,41.16,41.12,41.13,67
20140501|2013-12-11 12:00,11,41.14,41.15,41.05,41.08,117
20140501|2013-12-11 12:30,11,41.09,41.11,41.04,41.1,220
20140501|2013-12-11 13:00,11,41.09,41.23,41.06,41.12,411
20140501|2013-12-11 19:00,12,41.21,41.28,41.15,41.22,74
20140501|2013-12-11 19:30,12,41.21,41.22,41.2,41.22,35
20140501|2013-12-11 20:00,12,41.21,41.21,41.2,41.2,5
20140501|2013-12-11 20:30,12,41.2,41.26,41.2,41.24,23
20140501|2013-12-11 21:00,12,41.26,41.27,41.23,41.23,9
20140501|2013-12-11 21:30,12,41.23,41.23,41.21,41.22,6
20140501|2013-12-11 22:30,12,41.2,41.2,41.2,41.2,1
20140501|2013-12-11 23:00,12,41.19,41.19,41.17,41.18,27
20140501|2013-12-11 23:30,12,41.18,41.18,41.09,41.09,31
20140501|2013-12-12 00:00,12,41.08,41.08,41.08,41.08,4
20140501|2013-12-12 00:30,12,41.06,41.11,41.06,41.08,12
20140501|2013-12-12 01:30,12,41.1,41.11,41.08,41.08,18
20140501|2013-12-12 02:00,12,41.06,41.06,41.04,41.04,68
20140501|2013-12-12 02:30,12,41.02,41.07,41.02,41.07,12
20140501|2013-12-12 03:00,12,41.11,41.12,41.11,41.11,23
20140501|2013-12-12 03:30,12,41.12,41.14,41.08,41.13,83
20140501|2013-12-12 04:00,12,41.14,41.16,41.1,41.1,46
20140501|2013-12-12 04:30,12,41.08,41.12,41.08,41.11,34
20140501|2013-12-12 05:00,12,41.1,41.1,41.08,41.1,40
20140501|2013-12-12 05:30,12,41.1,41.13,41.08,41.08,103
20140501|2013-12-12 06:00,12,41.08,41.13,41.08,41.12,41
20140501|2013-12-12 06:30,12,41.09,41.09,41.03,41.03,86
20140501|2013-12-12 07:00,12,41.03,41.07,41.01,41.03,156
20140501|2013-12-12 07:30,12,41.03,41.2,41.03,41.12,146
20140501|2013-12-12 08:30,12,41.09,41.09,40.9,41,368
20140501|2013-12-12 09:00,12,41,41.07,40.98,41,287
20140501|2013-12-12 09:30,12,40.99,40.99,40.64,40.69,453
20140501|2013-12-12 10:00,12,40.69,40.72,40.54,40.71,412
20140501|2013-12-12 10:30,12,40.64,40.72,40.62,40.64,224
20140501|2013-12-12 11:00,12,40.61,40.71,40.54,40.71,268
20140501|2013-12-12 11:30,12,40.67,40.76,40.67,40.69,193
20140501|2013-12-12 12:00,12,40.77,40.86,40.77,40.79,61
20140501|2013-12-12 12:30,12,40.79,40.91,40.79,40.84,161
20140501|2013-12-12 13:00,12,40.84,40.86,40.72,40.83,367
20140501|2013-12-12 19:00,13,40.8,40.8,40.69,40.69,24
20140501|2013-12-12 19:30,13,40.77,40.82,40.77,40.82,29
20140501|2013-12-12 20:00,13,40.8,40.81,40.8,40.8,82
20140501|2013-12-12 20:30,13,40.73,40.74,40.73,40.73,15
20140501|2013-12-12 21:00,13,40.72,40.75,40.72,40.73,10
20140501|2013-12-12 21:30,13,40.76,40.76,40.76,40.76,1
20140501|2013-12-12 22:30,13,40.74,40.74,40.74,40.74,1
20140501|2013-12-12 23:00,13,40.76,40.76,40.76,40.76,1
20140501|2013-12-12 23:30,13,40.72,40.72,40.62,40.64,236
20140501|2013-12-13 00:00,13,40.62,40.62,40.56,40.56,73
20140501|2013-12-13 00:30,13,40.54,40.54,40.51,40.53,107
20140501|2013-12-13 01:30,13,40.52,40.53,40.52,40.52,12
20140501|2013-12-13 02:00,13,40.52,40.52,40.5,40.51,180
20140501|2013-12-13 02:30,13,40.51,40.51,40.44,40.45,347
20140501|2013-12-13 03:00,13,40.45,40.5,40.45,40.5,16
20140501|2013-12-13 03:30,13,40.44,40.48,40.42,40.47,25
20140501|2013-12-13 04:00,13,40.41,40.42,40.38,40.38,15
20140501|2013-12-13 04:30,13,40.42,40.49,40.42,40.46,19
20140501|2013-12-13 05:00,13,40.46,40.51,40.46,40.51,37
20140501|2013-12-13 05:30,13,40.47,40.49,40.4,40.48,19
20140501|2013-12-13 06:00,13,40.46,40.46,40.4,40.4,15
20140501|2013-12-13 06:30,13,40.39,40.39,40.35,40.35,6
20140501|2013-12-13 07:00,13,40.33,40.36,40.32,40.36,12
20140501|2013-12-13 07:30,13,40.42,40.44,40.41,40.41,23
20140501|2013-12-13 08:30,13,40.41,40.51,40.39,40.39,255
20140501|2013-12-13 09:00,13,40.4,40.44,40.3,40.31,226
20140501|2013-12-13 09:30,13,40.39,40.41,40.16,40.23,396
20140501|2013-12-13 10:00,13,40.23,40.32,40.22,40.3,178
20140501|2013-12-13 10:30,13,40.29,40.42,40.29,40.37,100
20140501|2013-12-13 11:00,13,40.36,40.36,40.26,40.28,142
20140501|2013-12-13 11:30,13,40.29,40.55,40.29,40.45,267
20140501|2013-12-13 12:00,13,40.44,40.54,40.41,40.43,188
20140501|2013-12-13 12:30,13,40.41,40.43,40.33,40.38,103
20140501|2013-12-13 13:00,13,40.39,40.61,40.35,40.58,379
20140501|2013-12-15 19:00,16,40.67,40.7,40.55,40.58,85
20140501|2013-12-15 19:30,16,40.6,40.6,40.55,40.56,24
20140501|2013-12-15 20:00,16,40.55,40.55,40.45,40.46,42
20140501|2013-12-15 20:30,16,40.41,40.41,40.41,40.41,2
20140501|2013-12-15 21:00,16,40.46,40.46,40.39,40.41,22
20140501|2013-12-15 21:30,16,40.39,40.4,40.38,40.39,42
20140501|2013-12-15 22:00,16,40.39,40.41,40.39,40.41,2
20140501|2013-12-15 22:30,16,40.4,40.4,40.4,40.4,1
20140501|2013-12-15 23:30,16,40.41,40.41,40.35,40.35,19
20140501|2013-12-16 00:00,16,40.33,40.35,40.31,40.35,38
20140501|2013-12-16 00:30,16,40.28,40.28,40.27,40.27,7
20140501|2013-12-16 01:00,16,40.26,40.3,40.26,40.27,114
20140501|2013-12-16 01:30,16,40.3,40.35,40.3,40.35,44
20140501|2013-12-16 02:00,16,40.31,40.32,40.23,40.28,54
20140501|2013-12-16 02:30,16,40.23,40.25,40.23,40.25,148
20140501|2013-12-16 03:00,16,40.31,40.43,40.29,40.43,15
20140501|2013-12-16 03:30,16,40.4,40.49,40.38,40.49,17
20140501|2013-12-16 04:00,16,40.47,40.47,40.45,40.46,14
20140501|2013-12-16 04:30,16,40.45,40.45,40.42,40.42,61
20140501|2013-12-16 05:00,16,40.41,40.52,40.41,40.52,8
20140501|2013-12-16 05:30,16,40.48,40.5,40.45,40.46,30
20140501|2013-12-16 06:30,16,40.46,40.56,40.44,40.53,40
20140501|2013-12-16 07:00,16,40.57,40.64,40.56,40.59,70
20140501|2013-12-16 07:30,16,40.59,40.61,40.59,40.61,16
20140501|2013-12-16 08:30,16,40.61,40.79,40.59,40.7,293
20140501|2013-12-16 09:00,16,40.7,40.74,40.69,40.7,159
20140501|2013-12-16 09:30,16,40.71,40.84,40.66,40.81,363
20140501|2013-12-16 10:00,16,40.83,40.92,40.81,40.92,303
20140501|2013-12-16 10:30,16,40.92,40.95,40.89,40.89,381
20140501|2013-12-16 11:00,16,40.89,40.89,40.62,40.68,653
20140501|2013-12-16 11:30,16,40.7,40.72,40.51,40.55,169
20140501|2013-12-16 12:00,16,40.53,40.58,40.49,40.55,155
20140501|2013-12-16 12:30,16,40.54,40.54,40.46,40.5,95
20140501|2013-12-16 13:00,16,40.51,40.59,40.41,40.45,496
20140501|2013-12-16 19:00,17,40.49,40.55,40.45,40.55,46
20140501|2013-12-16 19:30,17,40.54,40.56,40.54,40.56,13
20140501|2013-12-16 20:00,17,40.44,40.45,40.43,40.45,16
20140501|2013-12-16 21:00,17,40.4,40.41,40.39,40.41,5
20140501|2013-12-16 21:30,17,40.45,40.45,40.43,40.43,28
20140501|2013-12-16 22:00,17,40.42,40.49,40.42,40.49,13
20140501|2013-12-16 22:30,17,40.5,40.5,40.5,40.5,2
20140501|2013-12-16 23:30,17,40.5,40.52,40.5,40.52,21
20140501|2013-12-17 00:00,17,40.53,40.54,40.43,40.43,57
20140501|2013-12-17 00:30,17,40.42,40.47,40.4,40.45,41
20140501|2013-12-17 01:00,17,40.44,40.47,40.4,40.47,4
20140501|2013-12-17 01:30,17,40.47,40.47,40.47,40.47,10
20140501|2013-12-17 02:00,17,40.54,40.55,40.54,40.55,6
20140501|2013-12-17 02:30,17,40.49,40.54,40.49,40.54,11
20140501|2013-12-17 03:00,17,40.52,40.53,40.5,40.52,25
20140501|2013-12-17 03:30,17,40.53,40.6,40.53,40.6,36
20140501|2013-12-17 04:00,17,40.59,40.6,40.53,40.57,94
20140501|2013-12-17 04:30,17,40.55,40.64,40.54,40.64,40
20140501|2013-12-17 05:00,17,40.63,40.63,40.61,40.63,12
20140501|2013-12-17 05:30,17,40.61,40.61,40.56,40.56,15
20140501|2013-12-17 06:00,17,40.56,40.6,40.56,40.6,40
20140501|2013-12-17 06:30,17,40.61,40.61,40.54,40.54,5
20140501|2013-12-17 07:00,17,40.53,40.6,40.53,40.6,25
20140501|2013-12-17 07:30,17,40.58,40.58,40.58,40.58,74
20140501|2013-12-17 08:30,17,40.58,40.6,40.34,40.45,621
20140501|2013-12-17 09:00,17,40.47,40.48,40.27,40.27,227
20140501|2013-12-17 09:30,17,40.29,40.43,40.29,40.4,105
20140501|2013-12-17 10:00,17,40.4,40.43,40.28,40.36,241
20140501|2013-12-17 10:30,17,40.38,40.38,40.18,40.26,222
20140501|2013-12-17 11:00,17,40.21,40.29,40.18,40.26,143
20140501|2013-12-17 11:30,17,40.28,40.28,40.2,40.25,54
20140501|2013-12-17 12:00,17,40.26,40.26,40.21,40.21,55
20140501|2013-12-17 12:30,17,40.2,40.2,40.01,40.09,272
20140501|2013-12-17 13:00,17,40.09,40.16,39.99,40.01,1017
20140501|2013-12-17 19:00,18,40.02,40.04,39.99,40,315
20140501|2013-12-17 19:30,18,39.99,39.99,39.92,39.93,100
20140501|2013-12-17 20:00,18,39.93,39.93,39.88,39.88,31
20140501|2013-12-17 20:30,18,39.86,39.9,39.83,39.83,58
20140501|2013-12-17 21:00,18,39.83,39.83,39.82,39.82,3
20140501|2013-12-17 21:30,18,39.84,39.84,39.81,39.81,6
20140501|2013-12-17 22:00,18,39.81,39.81,39.81,39.81,1
20140501|2013-12-17 23:30,18,39.79,39.8,39.77,39.8,59
20140501|2013-12-18 00:00,18,39.81,39.81,39.78,39.78,33
20140501|2013-12-18 00:30,18,39.78,40.02,39.77,40.02,92
20140501|2013-12-18 01:00,18,40.06,40.17,40.06,40.16,107
20140501|2013-12-18 01:30,18,40.14,40.16,40.12,40.13,118
20140501|2013-12-18 02:00,18,40.12,40.13,40.08,40.08,10
20140501|2013-12-18 02:30,18,40.08,40.08,39.92,39.92,43
20140501|2013-12-18 03:00,18,39.9,39.92,39.83,39.83,27
20140501|2013-12-18 03:30,18,39.81,39.86,39.68,39.74,70
20140501|2013-12-18 04:00,18,39.75,39.8,39.68,39.8,177
20140501|2013-12-18 04:30,18,39.8,39.9,39.78,39.89,50
20140501|2013-12-18 05:00,18,39.9,39.92,39.9,39.9,38
20140501|2013-12-18 05:30,18,39.89,39.93,39.89,39.93,12
20140501|2013-12-18 06:00,18,39.9,39.9,39.86,39.88,16
20140501|2013-12-18 06:30,18,39.85,39.92,39.85,39.92,12
20140501|2013-12-18 07:00,18,39.92,40,39.92,39.97,27
20140501|2013-12-18 07:30,18,39.97,39.99,39.95,39.97,23
20140501|2013-12-18 08:30,18,40,40.1,39.83,39.86,338
20140501|2013-12-18 09:00,18,39.88,39.94,39.84,39.87,100
20140501|2013-12-18 09:30,18,39.83,39.94,39.78,39.93,371
20140501|2013-12-18 10:00,18,39.94,40.1,39.92,40.04,852
20140501|2013-12-18 10:30,18,40.04,40.16,39.99,39.99,679
20140501|2013-12-18 11:00,18,39.99,40.01,39.93,39.98,349
20140501|2013-12-18 11:30,18,39.97,40.04,39.8,39.86,1300
20140501|2013-12-18 12:00,18,39.86,39.89,39.83,39.85,556
20140501|2013-12-18 12:30,18,39.85,39.88,39.78,39.86,633
20140501|2013-12-18 13:00,18,39.86,39.9,39.73,39.73,424
20140501|2013-12-18 19:00,19,39.94,39.95,39.84,39.86,59
20140501|2013-12-18 19:30,19,39.83,39.83,39.75,39.77,88
20140501|2013-12-18 20:00,19,39.87,39.88,39.87,39.88,12
20140501|2013-12-18 20:30,19,39.93,39.93,39.87,39.87,24
20140501|2013-12-18 21:00,19,39.88,39.91,39.87,39.87,5
20140501|2013-12-18 21:30,19,39.92,39.92,39.92,39.92,1
20140501|2013-12-18 22:00,19,39.92,39.92,39.88,39.88,6
20140501|2013-12-18 23:00,19,39.89,39.91,39.89,39.91,7
20140501|2013-12-19 00:00,19,39.87,39.94,39.87,39.94,9
20140501|2013-12-19 00:30,19,39.94,39.94,39.86,39.86,18
20140501|2013-12-19 01:00,19,39.88,39.88,39.84,39.84,8
20140501|2013-12-19 01:30,19,39.83,39.84,39.83,39.83,8
20140501|2013-12-19 02:00,19,39.82,39.82,39.81,39.81,11
20140501|2013-12-19 02:30,19,39.8,39.8,39.79,39.79,3
20140501|2013-12-19 03:00,19,39.78,39.78,39.78,39.78,1
20140501|2013-12-19 03:30,19,39.79,39.8,39.79,39.8,13
20140501|2013-12-19 04:00,19,39.8,39.87,39.76,39.86,64
20140501|2013-12-19 04:30,19,39.86,39.87,39.78,39.78,33
20140501|2013-12-19 05:00,19,39.8,39.82,39.8,39.81,14
20140501|2013-12-19 05:30,19,39.81,39.84,39.8,39.82,21
20140501|2013-12-19 06:00,19,39.81,39.81,39.79,39.79,8
20140501|2013-12-19 06:30,19,39.81,39.81,39.79,39.81,13
20140501|2013-12-19 07:00,19,39.8,39.81,39.73,39.75,207
20140501|2013-12-19 07:30,19,39.75,39.85,39.75,39.82,152
20140501|2013-12-19 08:30,19,39.82,39.88,39.65,39.79,254
20140501|2013-12-19 09:00,19,39.81,39.81,39.69,39.79,464
20140501|2013-12-19 09:30,19,39.79,39.88,39.69,39.83,370
20140501|2013-12-19 10:00,19,39.83,39.87,39.78,39.85,246
20140501|2013-12-19 10:30,19,39.85,39.85,39.76,39.78,291
20140501|2013-12-19 11:00,19,39.78,39.82,39.71,39.79,174
20140501|2013-12-19 11:30,19,39.78,39.78,39.69,39.77,307
20140501|2013-12-19 12:00,19,39.78,39.85,39.78,39.8,583
20140501|2013-12-19 12:30,19,39.79,40.15,39.79,40.13,867
20140501|2013-12-19 13:00,19,40.13,40.15,39.98,40.06,721
20140501|2013-12-19 19:00,20,40.01,40.09,40.01,40.01,85
20140501|2013-12-19 19:30,20,40.03,40.03,40.01,40.01,29
20140501|2013-12-19 20:00,20,40.11,40.11,40.11,40.11,3
20140501|2013-12-19 20:30,20,40.05,40.06,40.04,40.06,5
20140501|2013-12-19 21:30,20,40.09,40.09,40.08,40.08,2
20140501|2013-12-19 22:30,20,40.08,40.08,40.07,40.07,2
20140501|2013-12-19 23:00,20,40.07,40.07,40.06,40.07,11
20140501|2013-12-19 23:30,20,40.06,40.06,40.04,40.04,9
20140501|2013-12-20 00:00,20,40.03,40.03,40.01,40.01,27
20140501|2013-12-20 00:30,20,40.02,40.03,40.01,40.02,28
20140501|2013-12-20 01:00,20,40.01,40.02,39.94,39.95,61
20140501|2013-12-20 01:30,20,39.95,39.95,39.86,39.86,13
20140501|2013-12-20 02:00,20,39.87,39.87,39.84,39.85,24
20140501|2013-12-20 02:30,20,39.89,39.96,39.89,39.94,27
20140501|2013-12-20 03:00,20,39.95,40.04,39.95,40.03,22
20140501|2013-12-20 03:30,20,40.02,40.02,39.99,40.01,6
20140501|2013-12-20 04:00,20,39.98,40,39.98,39.99,10
20140501|2013-12-20 04:30,20,39.99,40,39.97,40,4
20140501|2013-12-20 05:00,20,40.05,40.06,40.04,40.04,4
20140501|2013-12-20 05:30,20,40.07,40.14,40.07,40.12,42
20140501|2013-12-20 06:00,20,40.12,40.12,40.06,40.07,23
20140501|2013-12-20 06:30,20,40.04,40.04,40,40,10
20140501|2013-12-20 07:00,20,40,40.09,39.72,39.94,196
20140501|2013-12-20 07:30,20,39.94,39.94,39.88,39.88,60
20140501|2013-12-20 08:30,20,39.88,40.03,39.81,40.01,816
20140501|2013-12-20 09:00,20,40.02,40.11,39.95,39.99,835
20140501|2013-12-20 09:30,20,39.98,40.1,39.96,40.08,321
20140501|2013-12-20 10:00,20,40.08,40.22,40.08,40.15,379
20140501|2013-12-20 10:30,20,40.18,40.18,40.12,40.15,361
20140501|2013-12-20 11:00,20,40.15,40.36,40.15,40.23,253
20140501|2013-12-20 11:30,20,40.23,40.33,40.17,40.31,613
20140501|2013-12-20 12:00,20,40.3,40.31,40.24,40.25,113
20140501|2013-12-20 12:30,20,40.25,40.27,40.12,40.15,429
20140501|2013-12-20 13:00,20,40.14,40.19,40.04,40.1,817
20140501|2013-12-22 19:00,23,40.19,40.25,40.12,40.12,94
20140501|2013-12-22 19:30,23,40.12,40.12,39.95,39.96,63
20140501|2013-12-22 20:00,23,39.97,39.98,39.92,39.92,28
20140501|2013-12-22 20:30,23,39.99,39.99,39.94,39.97,22
20140501|2013-12-22 21:00,23,39.96,40.12,39.96,40.1,117
20140501|2013-12-22 21:30,23,40.1,40.1,40.07,40.07,11
20140501|2013-12-22 22:00,23,40.1,40.1,40.1,40.1,1
20140501|2013-12-22 23:00,23,40.11,40.12,40.1,40.12,28
20140501|2013-12-22 23:30,23,40.09,40.19,40.07,40.18,112
20140501|2013-12-23 00:00,23,40.21,40.21,40.15,40.15,35
20140501|2013-12-23 00:30,23,40.18,40.18,40.15,40.15,72
20140501|2013-12-23 01:00,23,40.15,40.15,40.15,40.15,1
20140501|2013-12-23 01:30,23,40.15,40.16,40.15,40.15,9
20140501|2013-12-23 02:00,23,40.18,40.18,40.18,40.18,1
20140501|2013-12-23 02:30,23,40.21,40.21,40.14,40.14,26
20140501|2013-12-23 03:00,23,40.14,40.14,40.14,40.14,5
20140501|2013-12-23 03:30,23,40.14,40.15,40.1,40.11,18
20140501|2013-12-23 04:00,23,40.11,40.11,40.1,40.1,14
20140501|2013-12-23 04:30,23,40.1,40.11,40.1,40.11,5
20140501|2013-12-23 05:00,23,40.09,40.09,40.07,40.07,10
20140501|2013-12-23 05:30,23,40.06,40.1,40.06,40.1,5
20140501|2013-12-23 06:00,23,40.11,40.24,40.11,40.24,5
20140501|2013-12-23 06:30,23,40.21,40.21,40.19,40.19,14
20140501|2013-12-23 07:00,23,40.14,40.19,40.14,40.19,7
20140501|2013-12-23 07:30,23,40.19,40.19,40.16,40.18,15
20140501|2013-12-23 08:30,23,40.16,40.17,39.94,39.99,372
20140501|2013-12-23 09:00,23,39.98,40.07,39.98,40,378
20140501|2013-12-23 09:30,23,40.01,40.08,39.99,39.99,160
20140501|2013-12-23 10:00,23,39.99,40.15,39.95,40.07,430
20140501|2013-12-23 10:30,23,40.09,40.11,40.01,40.04,152
20140501|2013-12-23 11:00,23,40,40.11,39.99,40.11,93
20140501|2013-12-23 11:30,23,40.11,40.13,40.06,40.08,150
20140501|2013-12-23 12:00,23,40.06,40.15,40.04,40.11,73
20140501|2013-12-23 12:30,23,40.08,40.16,40.03,40.09,318
20140501|2013-12-23 13:00,23,40.1,40.12,39.86,39.97,935
20140501|2013-12-23 19:00,24,39.93,39.93,39.75,39.8,197
20140501|2013-12-23 19:30,24,39.75,39.76,39.74,39.74,29
20140501|2013-12-23 20:30,24,39.76,39.77,39.73,39.77,36
20140501|2013-12-23 21:00,24,39.75,39.8,39.75,39.8,8
20140501|2013-12-23 22:00,24,39.81,39.87,39.81,39.87,7
20140501|2013-12-23 22:30,24,39.86,39.86,39.86,39.86,5
20140501|2013-12-23 23:00,24,39.86,39.86,39.85,39.85,6
20140501|2013-12-23 23:30,24,39.86,39.86,39.83,39.84,19
20140501|2013-12-24 00:00,24,39.83,39.83,39.79,39.79,16
20140501|2013-12-24 00:30,24,39.8,39.8,39.73,39.76,69
20140501|2013-12-24 01:00,24,39.79,39.79,39.79,39.79,1
20140501|2013-12-24 01:30,24,39.87,39.87,39.87,39.87,2
20140501|2013-12-24 02:00,24,39.87,39.88,39.87,39.87,10
20140501|2013-12-24 02:30,24,39.87,39.89,39.87,39.89,4
20140501|2013-12-24 03:00,24,39.89,39.89,39.87,39.87,7
20140501|2013-12-24 04:00,24,39.89,40.01,39.88,40.01,6
20140501|2013-12-24 04:30,24,39.99,40.07,39.93,39.93,40
20140501|2013-12-24 05:00,24,39.94,39.94,39.92,39.92,3
20140501|2013-12-24 05:30,24,39.89,39.9,39.89,39.89,7
20140501|2013-12-24 06:00,24,39.89,39.89,39.87,39.87,6
20140501|2013-12-24 06:30,24,39.85,39.87,39.85,39.87,4
20140501|2013-12-24 07:00,24,39.89,39.89,39.83,39.83,13
20140501|2013-12-24 07:30,24,39.8,39.83,39.8,39.83,8
20140501|2013-12-24 08:30,24,39.77,39.86,39.77,39.83,182
20140501|2013-12-24 09:00,24,39.82,39.82,39.71,39.73,183
20140501|2013-12-24 09:30,24,39.72,39.78,39.7,39.75,209
20140501|2013-12-24 10:00,24,39.75,39.77,39.7,39.71,150
20140501|2013-12-24 10:30,24,39.7,39.73,39.66,39.66,109
20140501|2013-12-24 11:00,24,39.66,39.79,39.66,39.71,251
20140501|2013-12-24 11:30,24,39.72,39.83,39.72,39.79,226
20140501|2013-12-26 08:30,26,39.79,40,39.6,39.7,726
20140501|2013-12-26 09:00,26,39.7,39.73,39.67,39.71,144
20140501|2013-12-26 09:30,26,39.73,39.74,39.69,39.69,83
20140501|2013-12-26 10:00,26,39.69,39.69,39.63,39.69,127
20140501|2013-12-26 10:30,26,39.69,39.85,39.65,39.83,88
20140501|2013-12-26 11:00,26,39.85,39.9,39.62,39.63,123
20140501|2013-12-26 11:30,26,39.63,39.64,39.59,39.59,110
20140501|2013-12-26 12:00,26,39.62,39.7,39.6,39.63,349
20140501|2013-12-26 12:30,26,39.63,39.69,39.63,39.63,181
20140501|2013-12-26 13:00,26,39.63,39.64,39.5,39.56,386
20140501|2013-12-26 19:00,27,39.5,39.6,39.48,39.6,333
20140501|2013-12-26 19:30,27,39.61,39.61,39.57,39.57,17
20140501|2013-12-26 20:00,27,39.57,39.57,39.52,39.52,7
20140501|2013-12-26 20:30,27,39.54,39.56,39.54,39.56,9
20140501|2013-12-26 21:00,27,39.52,39.52,39.51,39.52,21
20140501|2013-12-26 21:30,27,39.54,39.55,39.52,39.52,92
20140501|2013-12-26 22:00,27,39.54,39.54,39.53,39.53,4
20140501|2013-12-26 23:30,27,39.52,39.62,39.5,39.61,97
20140501|2013-12-27 00:00,27,39.64,39.69,39.63,39.69,47
20140501|2013-12-27 00:30,27,39.74,39.87,39.68,39.73,145
20140501|2013-12-27 01:00,27,39.72,39.72,39.68,39.68,22
20140501|2013-12-27 01:30,27,39.7,39.75,39.7,39.73,15
20140501|2013-12-27 02:00,27,39.73,39.74,39.7,39.74,21
20140501|2013-12-27 02:30,27,39.76,39.76,39.69,39.71,12
20140501|2013-12-27 03:00,27,39.69,39.7,39.69,39.69,6
20140501|2013-12-27 03:30,27,39.7,39.71,39.63,39.68,15
20140501|2013-12-27 04:00,27,39.66,39.66,39.66,39.66,2
20140501|2013-12-27 04:30,27,39.64,39.65,39.6,39.61,16
20140501|2013-12-27 05:00,27,39.61,39.61,39.56,39.56,15
20140501|2013-12-27 05:30,27,39.55,39.56,39.52,39.54,22
20140501|2013-12-27 06:00,27,39.57,39.66,39.57,39.66,17
20140501|2013-12-27 06:30,27,39.66,39.67,39.66,39.67,2
20140501|2013-12-27 07:00,27,39.66,39.68,39.66,39.68,5
20140501|2013-12-27 07:30,27,39.7,39.73,39.68,39.69,27
20140501|2013-12-27 08:30,27,39.68,39.73,39.58,39.58,401
20140501|2013-12-27 09:00,27,39.58,39.63,39.56,39.57,188
20140501|2013-12-27 09:30,27,39.58,39.62,39.54,39.57,138
20140501|2013-12-27 10:00,27,39.61,39.66,39.6,39.6,121
20140501|2013-12-27 10:30,27,39.6,39.63,39.56,39.62,169
20140501|2013-12-27 11:00,27,39.61,39.7,39.58,39.68,393
20140501|2013-12-27 11:30,27,39.68,39.71,39.62,39.62,78
20140501|2013-12-27 12:00,27,39.62,39.7,39.6,39.66,241
20140501|2013-12-27 12:30,27,39.69,39.7,39.57,39.63,184
20140501|2013-12-27 13:00,27,39.69,39.76,39.62,39.76,278
20140501|2013-12-29 19:00,30,39.68,39.78,39.64,39.74,46
20140501|2013-12-29 19:30,30,39.76,39.76,39.75,39.76,7
20140501|2013-12-29 20:00,30,39.75,39.75,39.74,39.74,2
20140501|2013-12-29 20:30,30,39.74,39.79,39.74,39.79,27
20140501|2013-12-29 21:00,30,39.79,39.79,39.75,39.76,8
20140501|2013-12-29 21:30,30,39.76,39.76,39.74,39.74,3
20140501|2013-12-29 22:00,30,39.74,39.74,39.7,39.74,5
20140501|2013-12-29 22:30,30,39.73,39.73,39.7,39.7,5
20140501|2013-12-29 23:00,30,39.72,39.73,39.72,39.73,4
20140501|2013-12-29 23:30,30,39.7,39.72,39.65,39.71,10
20140501|2013-12-30 00:00,30,39.68,39.68,39.6,39.64,26
20140501|2013-12-30 00:30,30,39.65,39.67,39.64,39.67,22
20140501|2013-12-30 01:00,30,39.64,39.66,39.63,39.64,14
20140501|2013-12-30 01:30,30,39.65,39.7,39.65,39.7,22
20140501|2013-12-30 02:00,30,39.72,39.72,39.72,39.72,3
20140501|2013-12-30 02:30,30,39.73,39.73,39.71,39.73,6
20140501|2013-12-30 03:00,30,39.69,39.69,39.69,39.69,2
20140501|2013-12-30 03:30,30,39.69,39.7,39.67,39.67,24
20140501|2013-12-30 04:00,30,39.68,39.7,39.67,39.7,27
20140501|2013-12-30 04:30,30,39.71,39.71,39.71,39.71,2
20140501|2013-12-30 05:00,30,39.72,39.72,39.72,39.72,3
20140501|2013-12-30 05:30,30,39.72,39.72,39.68,39.68,55
20140501|2013-12-30 06:00,30,39.71,39.71,39.68,39.68,11
20140501|2013-12-30 06:30,30,39.71,39.71,39.67,39.67,7
20140501|2013-12-30 07:00,30,39.67,39.68,39.63,39.64,17
20140501|2013-12-30 07:30,30,39.63,39.63,39.51,39.54,53
20140501|2013-12-30 08:30,30,39.55,39.67,39.52,39.54,316
20140501|2013-12-30 09:00,30,39.54,39.61,39.5,39.59,170
20140501|2013-12-30 09:30,30,39.58,39.62,39.52,39.55,124
20140501|2013-12-30 10:00,30,39.54,39.54,39.44,39.52,501
20140501|2013-12-30 10:30,30,39.53,39.55,39.42,39.42,103
20140501|2013-12-30 11:00,30,39.42,39.44,39.38,39.41,422
20140501|2013-12-30 11:30,30,39.4,39.41,39.34,39.35,202
20140501|2013-12-30 12:00,30,39.34,39.36,39.31,39.34,193
20140501|2013-12-30 12:30,30,39.33,39.37,39.28,39.28,299
20140501|2013-12-30 13:00,30,39.3,39.4,39.27,39.27,453
20140501|2013-12-30 19:00,31,39.37,39.41,39.32,39.32,115
20140501|2013-12-30 19:30,31,39.3,39.3,39.3,39.3,1
20140501|2013-12-30 20:00,31,39.29,39.29,39.26,39.26,12
20140501|2013-12-30 20:30,31,39.27,39.3,39.27,39.28,29
20140501|2013-12-30 21:00,31,39.27,39.35,39.27,39.35,42
20140501|2013-12-30 21:30,31,39.35,39.35,39.32,39.32,13
20140501|2013-12-30 22:00,31,39.3,39.3,39.26,39.27,43
20140501|2013-12-30 22:30,31,39.27,39.27,39.25,39.25,25
20140501|2013-12-30 23:00,31,39.3,39.3,39.25,39.29,27
20140501|2013-12-30 23:30,31,39.33,39.41,39.29,39.29,17
20140501|2013-12-31 00:00,31,39.33,39.33,39.29,39.29,8
20140501|2013-12-31 00:30,31,39.29,39.29,39.26,39.26,26
20140501|2013-12-31 01:00,31,39.26,39.45,39.25,39.45,11
20140501|2013-12-31 01:30,31,39.44,39.44,39.44,39.44,3
20140501|2013-12-31 02:00,31,39.44,39.44,39.43,39.43,9
20140501|2013-12-31 02:30,31,39.37,39.37,39.37,39.37,3
20140501|2013-12-31 03:00,31,39.42,39.52,39.42,39.5,10
20140501|2013-12-31 03:30,31,39.51,39.59,39.48,39.58,169
20140501|2013-12-31 04:00,31,39.55,39.59,39.55,39.57,154
20140501|2013-12-31 04:30,31,39.57,39.57,39.57,39.57,20
20140501|2013-12-31 05:00,31,39.57,39.57,39.55,39.55,32
20140501|2013-12-31 06:00,31,39.56,39.56,39.46,39.49,32
20140501|2013-12-31 06:30,31,39.46,39.48,39.46,39.47,53
20140501|2013-12-31 07:00,31,39.46,39.47,39.42,39.46,41
20140501|2013-12-31 07:30,31,39.46,39.53,39.43,39.49,54
20140501|2013-12-31 08:30,31,39.53,39.53,39.37,39.5,512
20140501|2013-12-31 09:00,31,39.5,39.53,39.47,39.47,280
20140501|2013-12-31 09:30,31,39.48,39.56,39.4,39.54,168
20140501|2013-12-31 10:00,31,39.55,39.55,39.47,39.52,137
20140501|2013-12-31 10:30,31,39.52,39.55,39.51,39.52,151
20140501|2013-12-31 11:00,31,39.5,39.53,39.35,39.35,85
20140501|2013-12-31 11:30,31,39.36,39.37,39.3,39.37,162
20140501|2013-12-31 12:00,31,39.38,39.38,39.33,39.37,95
20140501|2013-12-31 12:30,31,39.4,39.55,39.4,39.53,112
20140501|2013-12-31 13:00,31,39.55,39.65,39.36,39.43,526
20140501|2014-01-02 08:30,2,39.52,39.53,39.16,39.34,1608
20140501|2014-01-02 09:00,2,39.31,39.44,39.31,39.37,341
20140501|2014-01-02 09:30,2,39.37,39.44,39.25,39.43,614
20140501|2014-01-02 10:00,2,39.43,39.52,39.33,39.33,745
20140501|2014-01-02 10:30,2,39.31,39.31,39.21,39.28,208
20140501|2014-01-02 11:00,2,39.27,39.27,39.2,39.26,136
20140501|2014-01-02 11:30,2,39.25,39.25,38.94,39.01,1184
20140501|2014-01-02 12:00,2,39.02,39.27,38.97,39.21,188
20140501|2014-01-02 12:30,2,39.24,39.26,39.1,39.13,200
20140501|2014-01-02 13:00,2,39.15,39.37,39.06,39.15,593
20140501|2014-01-02 19:00,3,39.22,39.3,39.18,39.29,201
20140501|2014-01-02 19:30,3,39.26,39.44,39.26,39.41,72
20140501|2014-01-02 20:00,3,39.4,39.42,39.37,39.38,39
20140501|2014-01-02 20:30,3,39.38,39.46,39.38,39.44,54
20140501|2014-01-02 21:00,3,39.44,39.45,39.38,39.4,38
20140501|2014-01-02 21:30,3,39.39,39.45,39.39,39.43,11
20140501|2014-01-02 22:00,3,39.42,39.43,39.41,39.43,12
20140501|2014-01-02 22:30,3,39.42,39.42,39.38,39.38,56
20140501|2014-01-02 23:00,3,39.38,39.38,39.32,39.32,30
20140501|2014-01-02 23:30,3,39.3,39.34,39.17,39.23,90
20140501|2014-01-03 00:00,3,39.22,39.3,39.22,39.27,30
20140501|2014-01-03 00:30,3,39.23,39.25,39.23,39.24,20
20140501|2014-01-03 01:00,3,39.24,39.29,39.23,39.29,18
20140501|2014-01-03 01:30,3,39.3,39.31,39.27,39.27,3
20140501|2014-01-03 02:00,3,39.26,39.28,39.26,39.26,7
20140501|2014-01-03 02:30,3,39.27,39.31,39.26,39.26,14
20140501|2014-01-03 03:00,3,39.25,39.25,39.25,39.25,2
20140501|2014-01-03 03:30,3,39.22,39.23,39.21,39.23,3
20140501|2014-01-03 04:30,3,39.21,39.21,39.21,39.21,6
20140501|2014-01-03 05:30,3,39.2,39.22,39.15,39.16,51
20140501|2014-01-03 06:00,3,39.15,39.19,39.15,39.19,49
20140501|2014-01-03 06:30,3,39.2,39.21,39.18,39.18,26
20140501|2014-01-03 07:00,3,39.18,39.22,39.18,39.21,20
20140501|2014-01-03 07:30,3,39.23,39.23,39.08,39.09,92
20140501|2014-01-03 08:30,3,39.1,39.23,39.09,39.2,392
20140501|2014-01-03 09:00,3,39.19,39.21,39.13,39.13,136
20140501|2014-01-03 09:30,3,39.14,39.15,38.98,38.98,213
20140501|2014-01-03 10:00,3,38.99,39.06,38.98,39.04,143
20140501|2014-01-03 10:30,3,39.02,39.08,38.98,38.98,314
20140501|2014-01-03 11:00,3,38.97,39.05,38.91,39.05,242
20140501|2014-01-03 11:30,3,39.07,39.15,39.03,39.04,116
20140501|2014-01-03 12:00,3,39.05,39.12,38.97,38.98,107
20140501|2014-01-03 12:30,3,38.98,39.11,38.92,39.05,394
20140501|2014-01-03 13:00,3,39.04,39.06,38.9,38.97,355
20140501|2014-01-05 19:00,6,38.99,39.01,38.9,38.95,89
20140501|2014-01-05 19:30,6,39.01,39.02,38.92,38.93,11
20140501|2014-01-05 20:00,6,38.94,38.95,38.88,38.9,35
20140501|2014-01-05 20:30,6,38.9,38.9,38.86,38.86,52
20140501|2014-01-05 21:00,6,38.85,38.88,38.85,38.85,11
20140501|2014-01-05 21:30,6,38.85,38.86,38.85,38.86,54
20140501|2014-01-05 22:00,6,38.85,38.85,38.85,38.85,20
20140501|2014-01-05 23:00,6,38.85,38.85,38.85,38.85,8
20140501|2014-01-05 23:30,6,38.83,38.83,38.82,38.82,11
20140501|2014-01-06 00:00,6,38.82,38.82,38.76,38.77,17
20140501|2014-01-06 00:30,6,38.78,38.8,38.78,38.78,7
20140501|2014-01-06 01:00,6,38.77,38.78,38.75,38.76,49
20140501|2014-01-06 01:30,6,38.74,38.74,38.72,38.72,5
20140501|2014-01-06 02:00,6,38.74,38.76,38.74,38.74,11
20140501|2014-01-06 02:30,6,38.74,38.75,38.72,38.73,35
20140501|2014-01-06 03:00,6,38.72,38.73,38.72,38.73,6
20140501|2014-01-06 03:30,6,38.73,38.73,38.7,38.7,4
20140501|2014-01-06 04:00,6,38.73,38.73,38.64,38.64,10
20140501|2014-01-06 04:30,6,38.66,38.66,38.64,38.64,15
20140501|2014-01-06 05:00,6,38.66,38.66,38.66,38.66,1
20140501|2014-01-06 05:30,6,38.71,38.72,38.71,38.71,13
20140501|2014-01-06 06:00,6,38.7,38.7,38.66,38.68,11
20140501|2014-01-06 06:30,6,38.67,38.73,38.66,38.67,33
20140501|2014-01-06 07:00,6,38.7,38.71,38.69,38.69,15
20140501|2014-01-06 07:30,6,38.73,38.77,38.73,38.74,20
20140501|2014-01-06 08:30,6,38.76,38.77,38.51,38.55,899
20140501|2014-01-06 09:00,6,38.56,38.66,38.53,38.58,365
20140501|2014-01-06 09:30,6,38.61,38.65,38.53,38.6,248
20140501|2014-01-06 10:00,6,38.59,38.6,38.52,38.58,127
20140501|2014-01-06 10:30,6,38.56,38.56,38.51,38.54,146
20140501|2014-01-06 11:00,6,38.53,38.54,38.42,38.42,629
20140501|2014-01-06 11:30,6,38.42,38.46,38.36,38.4,371
20140501|2014-01-06 12:00,6,38.42,38.51,38.39,38.43,196
20140501|2014-01-06 12:30,6,38.43,38.5,38.43,38.44,64
20140501|2014-01-06 13:00,6,38.46,38.54,38.44,38.51,270
20140501|2014-01-06 19:00,7,38.49,38.51,38.32,38.32,195
20140501|2014-01-06 19:30,7,38.34,38.39,38.34,38.37,94
20140501|2014-01-06 20:00,7,38.38,38.38,38.35,38.37,8
20140501|2014-01-06 20:30,7,38.36,38.36,38.33,38.33,25
20140501|2014-01-06 21:00,7,38.32,38.32,38.25,38.29,80
20140501|2014-01-06 21:30,7,38.3,38.3,38.3,38.3,2
20140501|2014-01-06 22:00,7,38.3,38.3,38.29,38.29,30
20140501|2014-01-06 22:30,7,38.29,38.29,38.29,38.29,3
20140501|2014-01-06 23:00,7,38.28,38.29,38.25,38.26,23
20140501|2014-01-06 23:30,7,38.28,38.31,38.27,38.27,12
20140501|2014-01-07 00:00,7,38.27,38.28,38.22,38.22,16
20140501|2014-01-07 00:30,7,38.22,38.23,38.21,38.22,22
20140501|2014-01-07 01:00,7,38.22,38.22,38.22,38.22,1
20140501|2014-01-07 01:30,7,38.21,38.25,38.21,38.24,10
20140501|2014-01-07 02:00,7,38.26,38.26,38.22,38.22,27
20140501|2014-01-07 02:30,7,38.25,38.25,38.18,38.18,28
20140501|2014-01-07 03:00,7,38.17,38.17,38.1,38.11,36
20140501|2014-01-07 03:30,7,38.1,38.12,38.05,38.05,38
20140501|2014-01-07 04:00,7,38.05,38.12,38.04,38.12,36
20140501|2014-01-07 04:30,7,38.13,38.22,38.13,38.18,13
20140501|2014-01-07 05:00,7,38.18,38.21,38.18,38.2,16
20140501|2014-01-07 05:30,7,38.18,38.18,38.13,38.14,28
20140501|2014-01-07 06:00,7,38.16,38.16,38.02,38.08,93
20140501|2014-01-07 06:30,7,38.07,38.15,38.05,38.14,39
20140501|2014-01-07 07:00,7,38.15,38.15,38.08,38.08,24
20140501|2014-01-07 07:30,7,38.1,38.12,38.07,38.12,19
20140501|2014-01-07 08:30,7,38.15,38.3,38.13,38.29,868
20140501|2014-01-07 09:00,7,38.28,38.42,38.27,38.37,681
20140501|2014-01-07 09:30,7,38.38,38.61,38.36,38.4,922
20140501|2014-01-07 10:00,7,38.39,38.42,38.29,38.32,589
20140501|2014-01-07 10:30,7,38.32,38.36,38.26,38.27,593
20140501|2014-01-07 11:00,7,38.27,38.37,38.25,38.25,477
20140501|2014-01-07 11:30,7,38.25,38.3,38.21,38.24,718
20140501|2014-01-07 12:00,7,38.23,38.26,38.21,38.25,343
20140501|2014-01-07 12:30,7,38.25,38.38,38.24,38.34,1242
20140501|2014-01-07 13:00,7,38.32,38.33,38.23,38.29,647
20140501|2014-01-07 19:00,8,38.28,38.28,38.13,38.13,231
20140501|2014-01-07 19:30,8,38.14,38.16,38.09,38.12,99
20140501|2014-01-07 20:00,8,38.16,38.26,38.16,38.22,25
20140501|2014-01-07 20:30,8,38.24,38.24,38.24,38.24,1
20140501|2014-01-07 21:00,8,38.25,38.25,38.18,38.18,22
20140501|2014-01-07 22:30,8,38.17,38.18,38.17,38.17,7
20140501|2014-01-07 23:00,8,38.2,38.2,38.2,38.2,1
20140501|2014-01-07 23:30,8,38.18,38.18,38.1,38.1,130
20140501|2014-01-08 00:00,8,38.13,38.13,38.02,38.03,188
20140501|2014-01-08 00:30,8,38.02,38.05,38.02,38.04,37
20140501|2014-01-08 01:00,8,38.04,38.04,38.04,38.04,10
20140501|2014-01-08 01:30,8,38.04,38.14,38.04,38.1,175
20140501|2014-01-08 02:00,8,38.11,38.13,38.11,38.11,65
20140501|2014-01-08 02:30,8,38.09,38.11,38.08,38.08,18
20140501|2014-01-08 03:00,8,38.06,38.06,38.06,38.06,1
20140501|2014-01-08 03:30,8,38.06,38.06,38.05,38.06,18
20140501|2014-01-08 04:00,8,38.07,38.07,37.98,37.98,92
20140501|2014-01-08 04:30,8,38,38,38,38,4
20140501|2014-01-08 05:00,8,37.95,37.95,37.89,37.92,22
20140501|2014-01-08 05:30,8,37.9,37.94,37.87,37.92,97
20140501|2014-01-08 06:00,8,37.93,37.95,37.9,37.9,329
20140501|2014-01-08 06:30,8,37.93,37.98,37.9,37.94,38
20140501|2014-01-08 07:00,8,37.91,37.93,37.87,37.87,330
20140501|2014-01-08 07:30,8,37.87,37.94,37.87,37.94,32
20140501|2014-01-08 08:30,8,37.95,38,37.77,37.83,1302
20140501|2014-01-08 09:00,8,37.81,38.02,37.81,37.99,1275
20140501|2014-01-08 09:30,8,37.98,37.99,37.84,37.85,668
20140501|2014-01-08 10:00,8,37.84,37.9,37.8,37.8,788
20140501|2014-01-08 10:30,8,37.8,37.87,37.75,37.85,331
20140501|2014-01-08 11:00,8,37.87,37.93,37.81,37.81,300
20140501|2014-01-08 11:30,8,37.82,38,37.82,37.93,959
20140501|2014-01-08 12:00,8,37.93,37.98,37.93,37.94,258
20140501|2014-01-08 12:30,8,37.94,37.96,37.86,37.88,713
20140501|2014-01-08 13:00,8,37.9,38.07,37.89,37.96,1027
20140501|2014-01-08 19:00,9,38,38.21,37.93,38.15,526
20140501|2014-01-08 19:30,9,38.17,38.22,38.14,38.19,97
20140501|2014-01-08 20:00,9,38.21,38.22,38.17,38.17,42
20140501|2014-01-08 20:30,9,38.18,38.22,38.17,38.17,112
20140501|2014-01-08 21:00,9,38.17,38.17,38.13,38.14,120
20140501|2014-01-08 21:30,9,38.16,38.16,38.12,38.13,56
20140501|2014-01-08 22:30,9,38.14,38.14,38.13,38.13,4
20140501|2014-01-08 23:00,9,38.14,38.14,38.1,38.1,38
20140501|2014-01-08 23:30,9,38.12,38.15,38.11,38.11,25
20140501|2014-01-09 00:00,9,38.11,38.11,38.02,38.04,82
20140501|2014-01-09 00:30,9,38.04,38.19,38.04,38.14,209
20140501|2014-01-09 01:00,9,38.12,38.12,38.09,38.09,4
20140501|2014-01-09 01:30,9,38.09,38.1,38.09,38.1,12
20140501|2014-01-09 02:00,9,38.07,38.08,38.02,38.02,53
20140501|2014-01-09 02:30,9,38.05,38.14,38.04,38.12,67
20140501|2014-01-09 03:00,9,38.09,38.14,38.07,38.14,14
20140501|2014-01-09 03:30,9,38.14,38.17,38.14,38.17,10
20140501|2014-01-09 04:00,9,38.14,38.17,38.13,38.17,6
20140501|2014-01-09 04:30,9,38.17,38.2,38.12,38.12,53
20140501|2014-01-09 05:00,9,38.12,38.12,38.05,38.05,78
20140501|2014-01-09 05:30,9,38.08,38.15,38.08,38.15,13
20140501|2014-01-09 06:30,9,38.13,38.15,38.09,38.15,58
20140501|2014-01-09 07:00,9,38.13,38.15,38.1,38.1,29
20140501|2014-01-09 07:30,9,38.1,38.1,38.03,38.03,41
20140501|2014-01-09 08:30,9,38.06,38.06,37.89,38,365
20140501|2014-01-09 09:00,9,38.01,38.12,38,38.09,578
20140501|2014-01-09 09:30,9,38.06,38.19,38.05,38.18,352
20140501|2014-01-09 10:00,9,38.16,38.18,38.09,38.11,168
20140501|2014-01-09 10:30,9,38.03,38.05,38.01,38.03,111
20140501|2014-01-09 11:00,9,38.03,38.07,38.01,38.03,309
20140501|2014-01-09 11:30,9,38.01,38.03,37.99,38.01,331
20140501|2014-01-09 12:00,9,38.01,38.15,37.99,38.08,604
20140501|2014-01-09 12:30,9,38.1,38.26,38.1,38.26,616
20140501|2014-01-09 13:00,9,38.26,38.34,38.22,38.33,608
20140501|2014-01-09 19:00,10,38.33,38.41,38.33,38.35,113
20140501|2014-01-09 19:30,10,38.35,38.37,38.32,38.35,65
20140501|2014-01-09 20:00,10,38.31,38.31,38.31,38.31,1
20140501|2014-01-09 20:30,10,38.31,38.34,38.28,38.34,65
20140501|2014-01-09 21:00,10,38.33,38.35,38.3,38.32,24
20140501|2014-01-09 21:30,10,38.34,38.34,38.34,38.34,2
20140501|2014-01-09 23:30,10,38.33,38.34,38.32,38.32,5
20140501|2014-01-10 00:00,10,38.34,38.35,38.34,38.35,6
20140501|2014-01-10 00:30,10,38.33,38.36,38.31,38.31,93
20140501|2014-01-10 01:00,10,38.3,38.3,38.26,38.27,39
20140501|2014-01-10 01:30,10,38.3,38.3,38.25,38.25,19
20140501|2014-01-10 02:00,10,38.25,38.26,38.23,38.23,14
20140501|2014-01-10 02:30,10,38.24,38.25,38.12,38.13,34
20140501|2014-01-10 03:00,10,38.08,38.08,38.05,38.05,7
20140501|2014-01-10 03:30,10,38.05,38.05,38.01,38.03,37
20140501|2014-01-10 04:00,10,38.04,38.05,38.04,38.05,2
20140501|2014-01-10 04:30,10,38.08,38.1,38.08,38.09,61
20140501|2014-01-10 05:00,10,38.09,38.15,38.09,38.15,10
20140501|2014-01-10 05:30,10,38.1,38.12,38.1,38.12,58
20140501|2014-01-10 06:00,10,38.13,38.13,38.11,38.11,99
20140501|2014-01-10 06:30,10,38.1,38.1,38.06,38.1,17
20140501|2014-01-10 07:00,10,38.1,38.13,38.08,38.11,113
20140501|2014-01-10 07:30,10,38.13,38.22,38.11,38.22,78
20140501|2014-01-10 08:30,10,38.23,38.23,38.12,38.14,472
20140501|2014-01-10 09:00,10,38.14,38.33,38.14,38.29,1298
20140501|2014-01-10 09:30,10,38.29,38.33,38.18,38.19,1209
20140501|2014-01-10 10:00,10,38.22,38.26,38.16,38.18,571
20140501|2014-01-10 10:30,10,38.17,38.3,38.16,38.26,352
20140501|2014-01-10 11:00,10,38.24,38.39,38,38.04,840
20140501|2014-01-10 11:30,10,38.05,38.06,37.94,38.05,341
20140501|2014-01-10 12:00,10,38.05,38.29,38.05,38.25,579
20140501|2014-01-10 12:30,10,38.28,38.49,38.28,38.45,444
20140501|2014-01-10 13:00,10,38.46,38.62,38.42,38.59,415
20140501|2014-01-12 19:00,13,38.52,38.54,38.42,38.48,68
20140501|2014-01-12 19:30,13,38.47,38.53,38.47,38.49,62
20140501|2014-01-12 20:00,13,38.48,38.48,38.42,38.46,79
20140501|2014-01-12 20:30,13,38.46,38.46,38.44,38.44,17
20140501|2014-01-12 21:00,13,38.46,38.46,38.36,38.36,19
20140501|2014-01-12 21:30,13,38.36,38.39,38.35,38.35,64
20140501|2014-01-12 22:00,13,38.35,38.35,38.34,38.34,15
20140501|2014-01-12 22:30,13,38.37,38.37,38.36,38.36,2
20140501|2014-01-12 23:00,13,38.35,38.37,38.35,38.37,28
20140501|2014-01-12 23:30,13,38.34,38.37,38.34,38.37,21
20140501|2014-01-13 00:00,13,38.36,38.38,38.36,38.38,36
20140501|2014-01-13 00:30,13,38.38,38.4,38.38,38.39,18
20140501|2014-01-13 01:00,13,38.42,38.46,38.42,38.43,22
20140501|2014-01-13 01:30,13,38.4,38.42,38.38,38.42,10
20140501|2014-01-13 02:00,13,38.43,38.43,38.38,38.38,19
20140501|2014-01-13 02:30,13,38.38,38.5,38.38,38.49,156
20140501|2014-01-13 03:00,13,38.5,38.51,38.38,38.47,45
20140501|2014-01-13 03:30,13,38.44,38.48,38.38,38.44,93
20140501|2014-01-13 04:00,13,38.43,38.49,38.43,38.47,37
20140501|2014-01-13 04:30,13,38.46,38.48,38.45,38.46,15
20140501|2014-01-13 05:00,13,38.46,38.49,38.46,38.49,18
20140501|2014-01-13 05:30,13,38.47,38.48,38.4,38.48,224
20140501|2014-01-13 06:00,13,38.44,38.47,38.44,38.47,4
20140501|2014-01-13 06:30,13,38.45,38.46,38.44,38.46,10
20140501|2014-01-13 07:00,13,38.45,38.46,38.43,38.44,11
20140501|2014-01-13 07:30,13,38.47,38.49,38.45,38.46,171
20140501|2014-01-13 08:30,13,38.33,38.45,38.23,38.24,1339
20140501|2014-01-13 09:00,13,38.22,38.27,38.16,38.2,313
20140501|2014-01-13 09:30,13,38.21,38.28,38.1,38.1,393
20140501|2014-01-13 10:00,13,38.07,38.15,38.05,38.12,510
20140501|2014-01-13 10:30,13,38.11,38.25,38.08,38.2,574
20140501|2014-01-13 11:00,13,38.2,38.26,38.11,38.11,526
20140501|2014-01-13 11:30,13,38.11,38.16,38,38.03,460
20140501|2014-01-13 12:00,13,38.02,38.09,37.97,38.04,188
20140501|2014-01-13 12:30,13,38.04,38.07,37.99,38.01,331
20140501|2014-01-13 13:00,13,38.02,38.23,38.02,38.17,635
20140501|2014-01-13 19:00,14,38.2,38.41,38.2,38.38,303
20140501|2014-01-13 19:30,14,38.38,38.38,38.27,38.28,14
20140501|2014-01-13 20:00,14,38.3,38.33,38.29,38.29,6
20140501|2014-01-13 20:30,14,38.28,38.29,38.23,38.28,89
20140501|2014-01-13 21:00,14,38.29,38.32,38.29,38.32,5
20140501|2014-01-13 21:30,14,38.3,38.3,38.26,38.26,9
20140501|2014-01-13 22:30,14,38.26,38.26,38.23,38.24,10
20140501|2014-01-13 23:30,14,38.23,38.34,38.23,38.34,111
20140501|2014-01-14 00:00,14,38.34,38.45,38.34,38.42,254
20140501|2014-01-14 00:30,14,38.41,38.45,38.4,38.45,45
20140501|2014-01-14 01:00,14,38.38,38.38,38.32,38.35,53
20140501|2014-01-14 01:30,14,38.32,38.32,38.27,38.28,60
20140501|2014-01-14 02:00,14,38.26,38.3,38.24,38.24,65
20140501|2014-01-14 02:30,14,38.23,38.24,38.22,38.24,41
20140501|2014-01-14 03:00,14,38.24,38.3,38.23,38.3,13
20140501|2014-01-14 03:30,14,38.32,38.32,38.32,38.32,7
20140501|2014-01-14 04:00,14,38.25,38.28,38.25,38.28,18
20140501|2014-01-14 05:00,14,38.24,38.26,38.24,38.26,98
20140501|2014-01-14 05:30,14,38.26,38.26,38.2,38.21,80
20140501|2014-01-14 06:00,14,38.21,38.23,38.19,38.2,34
20140501|2014-01-14 06:30,14,38.21,38.23,38.14,38.2,83
20140501|2014-01-14 07:00,14,38.2,38.22,38.1,38.2,192
20140501|2014-01-14 07:30,14,38.19,38.19,38.16,38.17,12
20140501|2014-01-14 08:30,14,38.18,38.29,38.13,38.22,531
20140501|2014-01-14 09:00,14,38.23,38.26,38.13,38.16,152
20140501|2014-01-14 09:30,14,38.21,38.25,38.15,38.24,483
20140501|2014-01-14 10:00,14,38.25,38.3,38.17,38.17,254
20140501|2014-01-14 10:30,14,38.15,38.22,38.12,38.14,379
20140501|2014-01-14 11:00,14,38.14,38.16,38.09,38.16,314
20140501|2014-01-14 11:30,14,38.15,38.15,38.03,38.08,389
20140501|2014-01-14 12:00,14,38.09,38.09,37.97,38.03,359
20140501|2014-01-14 12:30,14,38.04,38.08,37.99,38.03,242
20140501|2014-01-14 13:00,14,38.04,38.15,38,38.1,957
20140501|2014-01-14 19:00,15,38.09,38.3,38.08,38.2,369
20140501|2014-01-14 19:30,15,38.2,38.23,38.17,38.18,36
20140501|2014-01-14 20:00,15,38.13,38.14,38.13,38.14,5
20140501|2014-01-14 20:30,15,38.14,38.15,38.14,38.15,14
20140501|2014-01-14 21:00,15,38.13,38.15,38.12,38.15,5
20140501|2014-01-14 21:30,15,38.16,38.16,38.14,38.14,20
20140501|2014-01-14 22:00,15,38.19,38.19,38.18,38.18,6
20140501|2014-01-14 22:30,15,38.17,38.19,38.17,38.19,3
20140501|2014-01-14 23:00,15,38.18,38.18,38.15,38.15,29
20140501|2014-01-14 23:30,15,38.12,38.13,38.08,38.08,29
20140501|2014-01-15 00:00,15,38.08,38.09,38.01,38.01,87
20140501|2014-01-15 00:30,15,38.01,38.16,38.01,38.13,96
20140501|2014-01-15 01:00,15,38.11,38.17,38.11,38.17,27
20140501|2014-01-15 01:30,15,38.15,38.19,38.14,38.19,34
20140501|2014-01-15 02:00,15,38.15,38.15,38.08,38.08,80
20140501|2014-01-15 02:30,15,38.09,38.09,38.09,38.09,3
20140501|2014-01-15 03:00,15,38.16,38.24,38.14,38.24,30
20140501|2014-01-15 03:30,15,38.23,38.24,38.23,38.23,7
20140501|2014-01-15 04:00,15,38.25,38.25,38.2,38.22,14
20140501|2014-01-15 04:30,15,38.29,38.29,38.23,38.24,14
20140501|2014-01-15 05:00,15,38.24,38.28,38.23,38.23,100
20140501|2014-01-15 05:30,15,38.22,38.23,38.21,38.21,16
20140501|2014-01-15 06:30,15,38.19,38.2,38.16,38.17,20
20140501|2014-01-15 07:00,15,38.17,38.19,38.16,38.19,42
20140501|2014-01-15 07:30,15,38.16,38.16,38.14,38.14,96
20140501|2014-01-15 08:30,15,38.15,38.18,38.09,38.18,674
20140501|2014-01-15 09:00,15,38.18,38.27,38.18,38.27,707
20140501|2014-01-15 09:30,15,38.27,38.38,38.25,38.34,1124
20140501|2014-01-15 10:00,15,38.33,38.38,38.29,38.32,630
20140501|2014-01-15 10:30,15,38.3,38.32,38.25,38.3,155
20140501|2014-01-15 11:00,15,38.32,38.32,38.16,38.24,559
20140501|2014-01-15 11:30,15,38.22,38.32,38.15,38.27,1094
20140501|2014-01-15 12:00,15,38.27,38.27,38.16,38.22,116
20140501|2014-01-15 12:30,15,38.21,38.22,38.15,38.22,436
20140501|2014-01-15 13:00,15,38.23,38.42,38.21,38.31,1064
20140501|2014-01-15 19:00,16,38.34,38.34,38.25,38.25,85
20140501|2014-01-15 19:30,16,38.25,38.27,38.21,38.21,24
20140501|2014-01-15 20:00,16,38.24,38.24,38.21,38.21,10
20140501|2014-01-15 20:30,16,38.21,38.21,38.18,38.18,91
20140501|2014-01-15 21:00,16,38.18,38.19,38.16,38.19,11
20140501|2014-01-15 21:30,16,38.17,38.19,38.15,38.17,25
20140501|2014-01-15 22:00,16,38.16,38.18,38.15,38.18,87
20140501|2014-01-15 23:30,16,38.19,38.19,38.19,38.19,10
20140501|2014-01-16 00:00,16,38.19,38.26,38.19,38.24,101
20140501|2014-01-16 00:30,16,38.21,38.23,38.21,38.23,14
20140501|2014-01-16 01:00,16,38.27,38.27,38.24,38.24,44
20140501|2014-01-16 01:30,16,38.25,38.29,38.25,38.27,39
20140501|2014-01-16 02:00,16,38.3,38.3,38.25,38.25,9
20140501|2014-01-16 02:30,16,38.26,38.26,38.22,38.24,16
20140501|2014-01-16 03:00,16,38.25,38.25,38.25,38.25,1
20140501|2014-01-16 03:30,16,38.25,38.25,38.25,38.25,3
20140501|2014-01-16 04:00,16,38.25,38.25,38.24,38.24,8
20140501|2014-01-16 04:30,16,38.25,38.29,38.24,38.24,22
20140501|2014-01-16 05:00,16,38.25,38.31,38.25,38.28,33
20140501|2014-01-16 05:30,16,38.3,38.3,38.27,38.28,35
20140501|2014-01-16 06:00,16,38.28,38.28,38.25,38.28,13
20140501|2014-01-16 06:30,16,38.28,38.29,38.26,38.26,55
20140501|2014-01-16 07:00,16,38.26,38.3,38.25,38.28,29
20140501|2014-01-16 07:30,16,38.3,38.31,38.19,38.3,117
20140501|2014-01-16 08:30,16,38.25,38.28,38,38.2,1121
20140501|2014-01-16 09:00,16,38.21,38.38,38.18,38.35,577
20140501|2014-01-16 09:30,16,38.35,38.37,38.17,38.19,323
20140501|2014-01-16 10:00,16,38.19,38.28,38.12,38.18,368
20140501|2014-01-16 10:30,16,38.18,38.18,38.05,38.06,445
20140501|2014-01-16 11:00,16,38.05,38.16,38.05,38.11,194
20140501|2014-01-16 11:30,16,38.09,38.11,37.97,38.1,588
20140501|2014-01-16 12:00,16,38.12,38.35,38.12,38.25,934
20140501|2014-01-16 12:30,16,38.26,38.38,38.25,38.35,488
20140501|2014-01-16 13:00,16,38.32,38.42,38.26,38.42,529
20140501|2014-01-16 19:00,17,38.38,38.38,38.11,38.14,96
20140501|2014-01-16 19:30,17,38.14,38.14,38.1,38.12,58
20140501|2014-01-16 20:00,17,38.11,38.16,38.1,38.16,28
20140501|2014-01-16 20:30,17,38.14,38.16,38.14,38.16,17
20140501|2014-01-16 21:00,17,38.15,38.15,38.14,38.14,4
20140501|2014-01-16 21:30,17,38.16,38.17,38.15,38.15,5
20140501|2014-01-16 22:30,17,38.16,38.16,38.16,38.16,1
20140501|2014-01-16 23:00,17,38.17,38.2,38.17,38.2,7
20140501|2014-01-16 23:30,17,38.15,38.22,38.1,38.14,74
20140501|2014-01-17 00:00,17,38.17,38.19,38.15,38.15,7
20140501|2014-01-17 00:30,17,38.2,38.2,38.2,38.2,6
20140501|2014-01-17 01:00,17,38.16,38.17,38.16,38.16,3
20140501|2014-01-17 01:30,17,38.19,38.19,38.15,38.15,8
20140501|2014-01-17 02:00,17,38.19,38.2,38.15,38.15,24
20140501|2014-01-17 02:30,17,38.14,38.17,38.14,38.17,4
20140501|2014-01-17 03:00,17,38.14,38.2,38.14,38.17,64
20140501|2014-01-17 03:30,17,38.2,38.22,38.2,38.22,8
20140501|2014-01-17 04:00,17,38.22,38.23,38.2,38.23,6
20140501|2014-01-17 04:30,17,38.21,38.21,38.18,38.21,33
20140501|2014-01-17 05:00,17,38.22,38.22,38.18,38.2,20
20140501|2014-01-17 05:30,17,38.21,38.22,38.2,38.22,62
20140501|2014-01-17 06:00,17,38.2,38.22,38.2,38.22,8
20140501|2014-01-17 06:30,17,38.22,38.23,38.22,38.22,12
20140501|2014-01-17 07:00,17,38.22,38.23,38.21,38.21,34
20140501|2014-01-17 07:30,17,38.21,38.21,38.13,38.13,26
20140501|2014-01-17 08:30,17,38.14,38.17,38.07,38.1,433
20140501|2014-01-17 09:00,17,38.09,38.18,38.07,38.12,319
20140501|2014-01-17 09:30,17,38.13,38.19,37.99,38.01,1019
20140501|2014-01-17 10:00,17,37.98,38,37.89,37.91,548
20140501|2014-01-17 10:30,17,37.91,38.15,37.91,38.12,539
20140501|2014-01-17 11:00,17,38.15,38.22,38.12,38.15,499
20140501|2014-01-17 11:30,17,38.15,38.15,37.97,38,503
20140501|2014-01-17 12:00,17,37.99,38.18,37.99,38.07,702
20140501|2014-01-17 12:30,17,38.07,38.19,38.05,38.07,415
20140501|2014-01-17 13:00,17,38.06,38.1,38.02,38.02,589
20140501|2014-01-20 19:00,21,38.23,38.48,38.23,38.44,743
20140501|2014-01-20 19:30,21,38.43,38.49,38.4,38.49,68
20140501|2014-01-20 20:00,21,38.49,38.51,38.47,38.48,141
20140501|2014-01-20 20:30,21,38.49,38.49,38.42,38.42,82
20140501|2014-01-20 21:00,21,38.42,38.44,38.4,38.42,41
20140501|2014-01-20 21:30,21,38.39,38.39,38.39,38.39,5
20140501|2014-01-20 22:00,21,38.39,38.39,38.38,38.38,6
20140501|2014-01-20 22:30,21,38.38,38.38,38.36,38.36,17
20140501|2014-01-20 23:00,21,38.38,38.41,38.38,38.4,53
20140501|2014-01-20 23:30,21,38.4,38.41,38.37,38.41,22
20140501|2014-01-21 00:00,21,38.4,38.4,38.38,38.39,5
20140501|2014-01-21 00:30,21,38.39,38.4,38.38,38.38,8
20140501|2014-01-21 01:00,21,38.4,38.43,38.39,38.39,29
20140501|2014-01-21 01:30,21,38.4,38.41,38.38,38.38,24
20140501|2014-01-21 02:00,21,38.42,38.71,38.42,38.53,426
20140501|2014-01-21 02:30,21,38.55,38.55,38.52,38.54,15
20140501|2014-01-21 03:00,21,38.57,38.67,38.52,38.63,122
20140501|2014-01-21 03:30,21,38.67,38.75,38.64,38.64,432
20140501|2014-01-21 04:00,21,38.67,38.67,38.59,38.66,244
20140501|2014-01-21 04:30,21,38.67,38.69,38.61,38.64,87
20140501|2014-01-21 05:00,21,38.67,38.67,38.63,38.67,19
20140501|2014-01-21 05:30,21,38.64,38.66,38.57,38.58,89
20140501|2014-01-21 06:00,21,38.58,38.6,38.53,38.6,99
20140501|2014-01-21 06:30,21,38.58,38.59,38.46,38.51,289
20140501|2014-01-21 07:00,21,38.5,38.56,38.46,38.49,76
20140501|2014-01-21 07:30,21,38.48,38.51,38.47,38.5,22
20140501|2014-01-21 08:30,21,38.49,38.69,38.46,38.56,1921
20140501|2014-01-21 09:00,21,38.56,38.61,38.53,38.55,682
20140501|2014-01-21 09:30,21,38.56,38.66,38.55,38.65,547
20140501|2014-01-21 10:00,21,38.66,38.67,38.61,38.63,259
20140501|2014-01-21 10:30,21,38.63,38.64,38.47,38.6,523
20140501|2014-01-21 11:00,21,38.6,38.61,38.4,38.41,386
20140501|2014-01-21 11:30,21,38.39,38.49,38.36,38.39,601
20140501|2014-01-21 12:00,21,38.37,38.5,38.37,38.49,338
20140501|2014-01-21 12:30,21,38.49,38.52,38.38,38.4,351
20140501|2014-01-21 13:00,21,38.4,38.43,38.35,38.38,772
20140501|2014-01-21 19:00,22,38.38,38.38,38.3,38.33,387
20140501|2014-01-21 19:30,22,38.32,38.48,38.32,38.48,34
20140501|2014-01-21 20:00,22,38.47,38.48,38.46,38.46,25
20140501|2014-01-21 20:30,22,38.49,38.56,38.49,38.56,12
20140501|2014-01-21 21:00,22,38.54,38.58,38.53,38.55,169
20140501|2014-01-21 21:30,22,38.55,38.58,38.55,38.58,95
20140501|2014-01-21 22:30,22,38.59,38.6,38.58,38.58,4
20140501|2014-01-21 23:00,22,38.57,38.58,38.57,38.57,20
20140501|2014-01-21 23:30,22,38.59,38.6,38.54,38.54,29
20140501|2014-01-22 00:00,22,38.55,38.58,38.5,38.5,96
20140501|2014-01-22 00:30,22,38.5,38.54,38.5,38.5,13
20140501|2014-01-22 01:00,22,38.52,38.53,38.5,38.52,16
20140501|2014-01-22 01:30,22,38.51,38.52,38.5,38.5,29
20140501|2014-01-22 02:00,22,38.5,38.5,38.38,38.42,618
20140501|2014-01-22 02:30,22,38.43,38.43,38.12,38.15,377
20140501|2014-01-22 03:00,22,38.21,38.23,38.21,38.23,94
20140501|2014-01-22 03:30,22,38.24,38.3,38.24,38.29,177
20140501|2014-01-22 04:00,22,38.22,38.24,38.22,38.24,31
20140501|2014-01-22 04:30,22,38.25,38.32,38.25,38.32,185
20140501|2014-01-22 05:00,22,38.33,38.33,38.3,38.3,197
20140501|2014-01-22 05:30,22,38.3,38.3,38.24,38.24,78
20140501|2014-01-22 06:00,22,38.24,38.24,38.22,38.24,18
20140501|2014-01-22 06:30,22,38.24,38.24,38.2,38.23,294
20140501|2014-01-22 07:00,22,38.27,38.3,38.2,38.28,151
20140501|2014-01-22 07:30,22,38.27,38.28,38.25,38.27,54
20140501|2014-01-22 08:30,22,38.29,38.32,38.2,38.29,712
20140501|2014-01-22 09:00,22,38.29,38.37,38.26,38.3,291
20140501|2014-01-22 09:30,22,38.33,38.35,38.2,38.32,1214
20140501|2014-01-22 10:00,22,38.31,38.31,38.23,38.24,124
20140501|2014-01-22 10:30,22,38.22,38.23,38.15,38.18,344
20140501|2014-01-22 11:00,22,38.18,38.28,38.14,38.23,740
20140501|2014-01-22 11:30,22,38.24,38.24,38.15,38.17,305
20140501|2014-01-22 12:00,22,38.15,38.17,38.12,38.14,272
20140501|2014-01-22 12:30,22,38.14,38.19,38.13,38.16,222
20140501|2014-01-22 13:00,22,38.14,38.22,38.12,38.21,347
20140501|2014-01-22 19:00,23,38.2,38.32,38.17,38.3,203
20140501|2014-01-22 19:30,23,38.35,38.45,38.35,38.38,50
20140501|2014-01-22 20:00,23,38.38,38.45,38.38,38.42,149
20140501|2014-01-22 20:30,23,38.43,38.44,38.42,38.42,15
20140501|2014-01-22 21:00,23,38.41,38.41,38.31,38.33,21
20140501|2014-01-22 21:30,23,38.33,38.4,38.33,38.4,13
20140501|2014-01-22 22:00,23,38.37,38.4,38.37,38.4,3
20140501|2014-01-22 22:30,23,38.41,38.41,38.4,38.4,3
20140501|2014-01-22 23:00,23,38.4,38.4,38.4,38.4,7
20140501|2014-01-22 23:30,23,38.43,38.51,38.43,38.5,35
20140501|2014-01-23 00:00,23,38.5,38.57,38.5,38.54,17
20140501|2014-01-23 00:30,23,38.54,38.54,38.49,38.52,15
20140501|2014-01-23 01:00,23,38.5,38.5,38.46,38.47,15
20140501|2014-01-23 01:30,23,38.48,38.52,38.46,38.5,88
20140501|2014-01-23 02:00,23,38.52,38.52,38.44,38.44,227
20140501|2014-01-23 02:30,23,38.43,38.43,38.41,38.41,117
20140501|2014-01-23 03:00,23,38.38,38.41,38.38,38.4,45
20140501|2014-01-23 03:30,23,38.4,38.44,38.38,38.44,131
20140501|2014-01-23 04:00,23,38.45,38.45,38.45,38.45,1
20140501|2014-01-23 04:30,23,38.43,38.45,38.43,38.45,4
20140501|2014-01-23 05:00,23,38.44,38.46,38.44,38.46,132
20140501|2014-01-23 05:30,23,38.44,38.44,38.44,38.44,4
20140501|2014-01-23 06:00,23,38.44,38.44,38.42,38.42,11
20140501|2014-01-23 06:30,23,38.41,38.41,38.28,38.28,58
20140501|2014-01-23 07:00,23,38.29,38.38,38.28,38.35,88
20140501|2014-01-23 07:30,23,38.35,38.36,38.33,38.34,53
20140501|2014-01-23 08:30,23,38.33,38.46,38.28,38.45,557
20140501|2014-01-23 09:00,23,38.45,38.47,38.28,38.37,700
20140501|2014-01-23 09:30,23,38.37,38.4,38.3,38.35,669
20140501|2014-01-23 10:00,23,38.34,38.39,38.29,38.39,279
20140501|2014-01-23 10:30,23,38.37,38.5,38.37,38.5,512
20140501|2014-01-23 11:00,23,38.5,38.51,38.35,38.35,233
20140501|2014-01-23 11:30,23,38.35,38.35,38.2,38.22,462
20140501|2014-01-23 12:00,23,38.22,38.25,38.16,38.18,608
20140501|2014-01-23 12:30,23,38.18,38.28,38.17,38.2,296
20140501|2014-01-23 13:00,23,38.18,38.23,38.11,38.17,825
20140501|2014-01-23 19:00,24,38.21,38.32,38.18,38.3,339
20140501|2014-01-23 19:30,24,38.3,38.31,38.24,38.28,42
20140501|2014-01-23 20:00,24,38.31,38.31,38.28,38.28,13
20140501|2014-01-23 20:30,24,38.29,38.3,38.18,38.18,81
20140501|2014-01-23 21:00,24,38.17,38.24,38.16,38.23,35
20140501|2014-01-23 21:30,24,38.2,38.2,38.2,38.2,2
20140501|2014-01-23 22:00,24,38.2,38.2,38.16,38.16,19
20140501|2014-01-23 22:30,24,38.16,38.18,38.16,38.16,15
20140501|2014-01-23 23:00,24,38.15,38.16,38.12,38.12,24
20140501|2014-01-23 23:30,24,38.14,38.19,38.11,38.19,53
20140501|2014-01-24 00:00,24,38.2,38.21,38.15,38.17,81
20140501|2014-01-24 00:30,24,38.17,38.19,38.15,38.19,15
20140501|2014-01-24 01:00,24,38.19,38.19,38.17,38.17,10
20140501|2014-01-24 01:30,24,38.16,38.18,38.16,38.16,16
20140501|2014-01-24 02:00,24,38.17,38.2,38.15,38.18,36
20140501|2014-01-24 02:30,24,38.19,38.2,38.18,38.2,4
20140501|2014-01-24 03:00,24,38.2,38.2,38.19,38.19,18
20140501|2014-01-24 03:30,24,38.17,38.17,38.04,38.07,139
20140501|2014-01-24 04:00,24,38.09,38.1,38.09,38.1,4
20140501|2014-01-24 04:30,24,38.05,38.05,37.95,37.95,168
20140501|2014-01-24 05:00,24,37.98,37.98,37.67,37.77,816
20140501|2014-01-24 05:30,24,37.77,37.95,37.76,37.83,119
20140501|2014-01-24 06:00,24,37.84,37.86,37.68,37.69,84
20140501|2014-01-24 06:30,24,37.68,37.74,37.65,37.69,82
20140501|2014-01-24 07:00,24,37.64,37.64,37.45,37.57,306
20140501|2014-01-24 07:30,24,37.59,37.78,37.59,37.74,539
20140501|2014-01-24 08:30,24,37.77,38,37.72,37.94,620
20140501|2014-01-24 09:00,24,37.94,37.94,37.7,37.73,562
20140501|2014-01-24 09:30,24,37.72,37.75,37.58,37.61,893
20140501|2014-01-24 10:00,24,37.6,37.75,37.59,37.73,304
20140501|2014-01-24 10:30,24,37.73,37.82,37.66,37.67,225
20140501|2014-01-24 11:00,24,37.67,37.96,37.6,37.92,458
20140501|2014-01-24 11:30,24,37.92,38.31,37.91,38.13,731
20140501|2014-01-24 12:00,24,38.13,38.25,38.11,38.24,261
20140501|2014-01-24 12:30,24,38.24,38.32,38.22,38.26,748
20140501|2014-01-24 13:00,24,38.26,38.27,37.84,37.85,945
20140501|2014-01-26 19:00,27,38.02,38.04,37.9,37.9,123
20140501|2014-01-26 19:30,27,37.92,37.95,37.79,37.83,49
20140501|2014-01-26 20:00,27,37.8,37.84,37.79,37.84,12
20140501|2014-01-26 20:30,27,37.83,37.83,37.73,37.73,21
20140501|2014-01-26 21:00,27,37.73,37.76,37.68,37.72,120
20140501|2014-01-26 21:30,27,37.75,37.77,37.75,37.76,17
20140501|2014-01-26 22:00,27,37.73,37.76,37.73,37.76,5
20140501|2014-01-26 22:30,27,37.77,37.77,37.76,37.76,8
20140501|2014-01-26 23:00,27,37.78,37.79,37.77,37.78,19
20140501|2014-01-26 23:30,27,37.78,37.79,37.78,37.79,32
20140501|2014-01-27 00:00,27,37.76,37.76,37.74,37.74,7
20140501|2014-01-27 00:30,27,37.76,37.79,37.76,37.77,9
20140501|2014-01-27 01:00,27,37.74,37.76,37.73,37.73,22
20140501|2014-01-27 01:30,27,37.73,37.77,37.72,37.75,48
20140501|2014-01-27 02:00,27,37.74,37.74,37.71,37.74,25
20140501|2014-01-27 02:30,27,37.74,37.74,37.67,37.71,47
20140501|2014-01-27 03:00,27,37.72,37.73,37.67,37.73,16
20140501|2014-01-27 03:30,27,37.73,37.76,37.73,37.76,18
20140501|2014-01-27 04:00,27,37.73,37.73,37.71,37.71,93
20140501|2014-01-27 04:30,27,37.71,37.73,37.71,37.72,39
20140501|2014-01-27 05:00,27,37.72,37.72,37.72,37.72,29
20140501|2014-01-27 05:30,27,37.72,37.74,37.69,37.69,8
20140501|2014-01-27 06:00,27,37.7,37.7,37.69,37.69,7
20140501|2014-01-27 06:30,27,37.7,37.73,37.7,37.73,55
20140501|2014-01-27 07:00,27,37.72,37.75,37.71,37.75,86
20140501|2014-01-27 07:30,27,37.75,37.77,37.75,37.76,15
20140501|2014-01-27 08:30,27,37.7,37.75,37.56,37.63,722
20140501|2014-01-27 09:00,27,37.63,37.65,37.5,37.64,352
20140501|2014-01-27 09:30,27,37.63,37.63,37.4,37.46,517
20140501|2014-01-27 10:00,27,37.46,37.59,37.41,37.43,497
20140501|2014-01-27 10:30,27,37.44,37.49,37.43,37.45,339
20140501|2014-01-27 11:00,27,37.45,37.52,37.4,37.51,364
20140501|2014-01-27 11:30,27,37.5,37.57,37.49,37.55,184
20140501|2014-01-27 12:00,27,37.57,37.6,37.55,37.6,100
20140501|2014-01-27 12:30,27,37.59,37.59,37.48,37.48,583
20140501|2014-01-27 13:00,27,37.46,37.5,37.35,37.38,817
20140501|2014-01-27 19:00,28,37.5,37.5,37.41,37.43,156
20140501|2014-01-27 19:30,28,37.41,37.41,37.35,37.36,142
20140501|2014-01-27 20:00,28,37.4,37.41,37.37,37.39,77
20140501|2014-01-27 20:30,28,37.38,37.49,37.38,37.44,158
20140501|2014-01-27 21:00,28,37.41,37.43,37.37,37.38,11
20140501|2014-01-27 21:30,28,37.37,37.37,37.37,37.37,15
20140501|2014-01-27 22:00,28,37.39,37.39,37.36,37.36,7
20140501|2014-01-27 22:30,28,37.38,37.39,37.38,37.39,10
20140501|2014-01-27 23:00,28,37.39,37.39,37.36,37.36,6
20140501|2014-01-27 23:30,28,37.35,37.38,37.35,37.37,16
20140501|2014-01-28 00:00,28,37.35,37.35,37.34,37.35,14
20140501|2014-01-28 00:30,28,37.35,37.36,37.33,37.33,24
20140501|2014-01-28 01:00,28,37.34,37.34,37.33,37.33,17
20140501|2014-01-28 01:30,28,37.32,37.35,37.26,37.34,37
20140501|2014-01-28 02:00,28,37.35,37.45,37.35,37.42,91
20140501|2014-01-28 02:30,28,37.44,37.45,37.42,37.42,26
20140501|2014-01-28 03:00,28,37.42,37.46,37.42,37.46,45
20140501|2014-01-28 03:30,28,37.47,37.51,37.41,37.47,289
20140501|2014-01-28 04:00,28,37.47,37.55,37.47,37.51,132
20140501|2014-01-28 04:30,28,37.47,37.52,37.43,37.52,52
20140501|2014-01-28 05:00,28,37.48,37.52,37.44,37.45,9
20140501|2014-01-28 05:30,28,37.45,37.52,37.45,37.49,55
20140501|2014-01-28 06:00,28,37.48,37.48,37.45,37.48,42
20140501|2014-01-28 06:30,28,37.47,37.55,37.46,37.49,53
20140501|2014-01-28 07:00,28,37.47,37.47,37.45,37.46,24
20140501|2014-01-28 07:30,28,37.47,37.49,37.45,37.49,43
20140501|2014-01-28 08:30,28,37.45,37.6,37.43,37.45,345
20140501|2014-01-28 09:00,28,37.46,37.54,37.43,37.54,339
20140501|2014-01-28 09:30,28,37.54,37.91,37.54,37.78,1908
20140501|2014-01-28 10:00,28,37.82,37.9,37.79,37.87,468
20140501|2014-01-28 10:30,28,37.87,38,37.87,37.89,555
20140501|2014-01-28 11:00,28,37.89,37.89,37.74,37.76,195
20140501|2014-01-28 11:30,28,37.76,37.78,37.71,37.78,122
20140501|2014-01-28 12:00,28,37.78,37.82,37.74,37.8,182
20140501|2014-01-28 12:30,28,37.79,37.88,37.77,37.82,532
20140501|2014-01-28 13:00,28,37.84,37.84,37.67,37.69,1381
20140501|2014-01-28 19:00,29,37.74,37.75,37.59,37.66,491
20140501|2014-01-28 19:30,29,37.66,37.67,37.61,37.61,92
20140501|2014-01-28 20:00,29,37.61,37.63,37.58,37.62,37
20140501|2014-01-28 20:30,29,37.62,37.64,37.6,37.64,67
20140501|2014-01-28 21:00,29,37.62,37.64,37.6,37.62,18
20140501|2014-01-28 21:30,29,37.68,37.68,37.68,37.68,2
20140501|2014-01-28 22:30,29,37.68,37.74,37.68,37.72,29
20140501|2014-01-28 23:00,29,37.7,37.7,37.69,37.7,15
20140501|2014-01-28 23:30,29,37.69,37.69,37.57,37.6,179
20140501|2014-01-29 00:00,29,37.61,37.61,37.6,37.6,2
20140501|2014-01-29 00:30,29,37.62,37.62,37.61,37.61,15
20140501|2014-01-29 01:00,29,37.58,37.6,37.58,37.6,133
20140501|2014-01-29 01:30,29,37.59,37.59,37.56,37.57,32
20140501|2014-01-29 02:00,29,37.58,37.6,37.54,37.6,101
20140501|2014-01-29 02:30,29,37.6,37.6,37.58,37.6,101
20140501|2014-01-29 03:00,29,37.64,37.64,37.62,37.62,5
20140501|2014-01-29 03:30,29,37.61,37.62,37.6,37.6,53
20140501|2014-01-29 04:00,29,37.61,37.63,37.59,37.62,49
20140501|2014-01-29 04:30,29,37.62,37.63,37.6,37.6,77
20140501|2014-01-29 05:00,29,37.6,37.7,37.6,37.65,252
20140501|2014-01-29 05:30,29,37.65,37.69,37.61,37.63,48
20140501|2014-01-29 06:00,29,37.63,37.7,37.63,37.69,53
20140501|2014-01-29 06:30,29,37.66,37.67,37.6,37.61,98
20140501|2014-01-29 07:00,29,37.6,37.66,37.6,37.64,97
20140501|2014-01-29 07:30,29,37.62,37.65,37.6,37.63,35
20140501|2014-01-29 08:30,29,37.62,37.8,37.58,37.76,535
20140501|2014-01-29 09:00,29,37.77,37.78,37.63,37.65,363
20140501|2014-01-29 09:30,29,37.64,37.71,37.6,37.71,385
20140501|2014-01-29 10:00,29,37.71,37.78,37.68,37.74,722
20140501|2014-01-29 10:30,29,37.74,37.76,37.64,37.69,599
20140501|2014-01-29 11:00,29,37.69,37.7,37.62,37.62,292
20140501|2014-01-29 11:30,29,37.63,37.66,37.62,37.63,369
20140501|2014-01-29 12:00,29,37.64,37.66,37.45,37.46,312
20140501|2014-01-29 12:30,29,37.46,37.52,37.41,37.47,466
20140501|2014-01-29 13:00,29,37.46,37.47,37.39,37.4,803
20140501|2014-01-29 19:00,30,37.41,37.48,37.39,37.39,207
20140501|2014-01-29 19:30,30,37.4,37.4,37.35,37.36,234
20140501|2014-01-29 20:00,30,37.36,37.37,37.32,37.32,209
20140501|2014-01-29 20:30,30,37.32,37.35,37.3,37.3,263
20140501|2014-01-29 21:00,30,37.32,37.36,37.3,37.32,249
20140501|2014-01-29 22:00,30,37.36,37.36,37.36,37.36,2
20140501|2014-01-29 22:30,30,37.39,37.43,37.39,37.43,32
20140501|2014-01-29 23:00,30,37.42,37.45,37.42,37.45,26
20140501|2014-01-29 23:30,30,37.44,37.48,37.44,37.46,18
20140501|2014-01-30 00:00,30,37.49,37.49,37.46,37.46,3
20140501|2014-01-30 00:30,30,37.44,37.45,37.42,37.42,33
20140501|2014-01-30 01:00,30,37.42,37.42,37.35,37.4,379
20140501|2014-01-30 01:30,30,37.4,37.4,37.39,37.4,11
20140501|2014-01-30 02:00,30,37.4,37.45,37.4,37.44,79
20140501|2014-01-30 02:30,30,37.44,37.45,37.31,37.4,197
20140501|2014-01-30 03:00,30,37.41,37.45,37.41,37.42,36
20140501|2014-01-30 03:30,30,37.42,37.45,37.41,37.42,55
20140501|2014-01-30 04:00,30,37.42,37.48,37.42,37.48,8
20140501|2014-01-30 04:30,30,37.45,37.49,37.44,37.48,61
20140501|2014-01-30 05:00,30,37.47,37.47,37.47,37.47,5
20140501|2014-01-30 05:30,30,37.5,37.5,37.44,37.47,22
20140501|2014-01-30 06:00,30,37.53,37.56,37.5,37.54,79
20140501|2014-01-30 06:30,30,37.57,37.57,37.5,37.5,16
20140501|2014-01-30 07:00,30,37.5,37.53,37.46,37.53,180
20140501|2014-01-30 07:30,30,37.53,37.56,37.46,37.5,203
20140501|2014-01-30 08:30,30,37.53,37.54,37.38,37.41,1768
20140501|2014-01-30 09:00,30,37.43,37.56,37.4,37.5,446
20140501|2014-01-30 09:30,30,37.5,37.57,37.42,37.45,1164
20140501|2014-01-30 10:00,30,37.44,37.46,37.4,37.43,494
20140501|2014-01-30 10:30,30,37.43,37.51,37.4,37.46,548
20140501|2014-01-30 11:00,30,37.45,37.47,37.4,37.4,666
20140501|2014-01-30 11:30,30,37.39,37.41,37.37,37.39,400
20140501|2014-01-30 12:00,30,37.39,37.44,37.39,37.44,369
20140501|2014-01-30 12:30,30,37.44,37.51,37.44,37.46,233
20140501|2014-01-30 13:00,30,37.45,37.46,37.35,37.39,1373
20140501|2014-01-30 19:00,31,37.37,37.4,37.36,37.38,44
20140501|2014-01-30 19:30,31,37.42,37.42,37.33,37.37,37
20140501|2014-01-30 20:00,31,37.4,37.4,37.4,37.4,1
20140501|2014-01-30 20:30,31,37.42,37.42,37.42,37.42,1
20140501|2014-01-30 21:30,31,37.44,37.45,37.44,37.44,3
20140501|2014-01-30 22:00,31,37.45,37.45,37.45,37.45,1
20140501|2014-01-30 22:30,31,37.44,37.47,37.44,37.45,10
20140501|2014-01-30 23:00,31,37.45,37.45,37.45,37.45,2
20140501|2014-01-30 23:30,31,37.45,37.47,37.45,37.46,6
20140501|2014-01-31 00:30,31,37.44,37.44,37.44,37.44,1
20140501|2014-01-31 01:30,31,37.44,37.44,37.42,37.42,5
20140501|2014-01-31 02:00,31,37.43,37.43,37.37,37.37,11
20140501|2014-01-31 02:30,31,37.4,37.4,37.4,37.4,6
20140501|2014-01-31 03:00,31,37.38,37.38,37.33,37.34,24
20140501|2014-01-31 03:30,31,37.35,37.42,37.34,37.41,129
20140501|2014-01-31 04:00,31,37.39,37.39,37.25,37.29,227
20140501|2014-01-31 04:30,31,37.31,37.37,37.31,37.37,281
20140501|2014-01-31 05:00,31,37.35,37.37,37.35,37.37,33
20140501|2014-01-31 05:30,31,37.35,37.36,37.35,37.36,26
20140501|2014-01-31 06:00,31,37.36,37.39,37.22,37.27,160
20140501|2014-01-31 06:30,31,37.27,37.27,37.25,37.27,63
20140501|2014-01-31 07:00,31,37.25,37.26,37.23,37.26,76
20140501|2014-01-31 07:30,31,37.25,37.31,37.25,37.31,22
20140501|2014-01-31 08:30,31,37.3,37.38,37.23,37.3,862
20140501|2014-01-31 09:00,31,37.29,37.37,37.23,37.27,565
20140501|2014-01-31 09:30,31,37.28,37.33,37.14,37.31,1017
20140501|2014-01-31 10:00,31,37.28,37.32,37.22,37.28,116
20140501|2014-01-31 10:30,31,37.29,37.36,37.23,37.34,523
20140501|2014-01-31 11:00,31,37.33,37.53,37.29,37.49,534
20140501|2014-01-31 11:30,31,37.5,37.78,37.5,37.67,1104
20140501|2014-01-31 12:00,31,37.68,37.83,37.67,37.69,683
20140501|2014-01-31 12:30,31,37.71,37.79,37.66,37.74,505
20140501|2014-01-31 13:00,31,37.76,38.04,37.76,38,2231
20140501|2014-02-02 19:00,3,37.91,37.93,37.67,37.86,149
20140501|2014-02-02 19:30,3,37.87,37.87,37.81,37.84,74
20140501|2014-02-02 20:00,3,37.85,37.94,37.85,37.94,18
20140501|2014-02-02 20:30,3,37.95,37.95,37.95,37.95,5
20140501|2014-02-02 21:00,3,37.94,37.94,37.9,37.9,5
20140501|2014-02-02 21:30,3,37.89,37.89,37.89,37.89,2
20140501|2014-02-02 22:00,3,37.88,37.88,37.87,37.87,7
20140501|2014-02-02 23:30,3,37.83,37.83,37.83,37.83,1
20140501|2014-02-03 00:00,3,37.83,37.83,37.83,37.83,5
20140501|2014-02-03 00:30,3,37.81,37.81,37.8,37.8,7
20140501|2014-02-03 01:00,3,37.79,37.8,37.77,37.77,68
20140501|2014-02-03 01:30,3,37.78,37.78,37.76,37.76,4
20140501|2014-02-03 02:30,3,37.78,37.78,37.69,37.69,129
20140501|2014-02-03 03:00,3,37.72,37.77,37.68,37.7,114
20140501|2014-02-03 03:30,3,37.7,37.73,37.7,37.71,29
20140501|2014-02-03 04:00,3,37.72,37.75,37.72,37.75,2
20140501|2014-02-03 04:30,3,37.71,37.71,37.5,37.57,211
20140501|2014-02-03 05:00,3,37.57,37.65,37.57,37.65,22
20140501|2014-02-03 05:30,3,37.65,37.65,37.63,37.64,5
20140501|2014-02-03 06:00,3,37.68,37.68,37.68,37.68,1
20140501|2014-02-03 06:30,3,37.66,37.69,37.66,37.69,14
20140501|2014-02-03 07:00,3,37.7,37.73,37.68,37.73,165
20140501|2014-02-03 07:30,3,37.73,37.9,37.73,37.82,102
20140501|2014-02-03 08:30,3,37.88,37.9,37.67,37.72,981
20140501|2014-02-03 09:00,3,37.73,37.88,37.7,37.83,701
20140501|2014-02-03 09:30,3,37.83,37.88,37.69,37.76,654
20140501|2014-02-03 10:00,3,37.76,37.91,37.7,37.8,578
20140501|2014-02-03 10:30,3,37.79,37.79,37.71,37.74,375
20140501|2014-02-03 11:00,3,37.73,37.86,37.7,37.85,436
20140501|2014-02-03 11:30,3,37.84,37.89,37.74,37.84,379
20140501|2014-02-03 12:00,3,37.84,37.91,37.75,37.81,622
20140501|2014-02-03 12:30,3,37.8,37.83,37.75,37.79,244
20140501|2014-02-03 13:00,3,37.79,37.84,37.71,37.73,517
20140501|2014-02-03 19:00,4,37.76,37.77,37.71,37.77,79
20140501|2014-02-03 19:30,4,37.76,37.79,37.76,37.78,16
20140501|2014-02-03 20:00,4,37.77,37.77,37.75,37.75,2
20140501|2014-02-03 20:30,4,37.76,37.78,37.75,37.76,9
20140501|2014-02-03 21:00,4,37.75,37.75,37.69,37.75,48
20140501|2014-02-03 21:30,4,37.73,37.74,37.72,37.74,8
20140501|2014-02-03 22:00,4,37.74,37.75,37.74,37.75,3
20140501|2014-02-03 22:30,4,37.76,37.79,37.76,37.79,14
20140501|2014-02-03 23:00,4,37.78,37.78,37.78,37.78,1
20140501|2014-02-03 23:30,4,37.79,37.79,37.79,37.79,2
20140501|2014-02-04 00:00,4,37.78,37.79,37.78,37.79,13
20140501|2014-02-04 00:30,4,37.79,37.81,37.79,37.81,11
20140501|2014-02-04 01:00,4,37.79,37.79,37.77,37.78,23
20140501|2014-02-04 01:30,4,37.77,37.77,37.75,37.75,18
20140501|2014-02-04 02:00,4,37.75,37.75,37.64,37.72,148
20140501|2014-02-04 02:30,4,37.7,37.73,37.66,37.71,35
20140501|2014-02-04 03:00,4,37.73,37.84,37.73,37.77,72
20140501|2014-02-04 03:30,4,37.76,37.76,37.68,37.68,91
20140501|2014-02-04 04:00,4,37.69,37.71,37.64,37.66,52
20140501|2014-02-04 04:30,4,37.67,37.68,37.67,37.68,13
20140501|2014-02-04 05:00,4,37.64,37.64,37.61,37.61,16
20140501|2014-02-04 05:30,4,37.61,37.62,37.56,37.57,57
20140501|2014-02-04 06:00,4,37.59,37.65,37.58,37.65,61
20140501|2014-02-04 06:30,4,37.66,37.67,37.59,37.62,106
20140501|2014-02-04 07:00,4,37.61,37.71,37.61,37.68,262
20140501|2014-02-04 07:30,4,37.67,37.7,37.67,37.7,66
20140501|2014-02-04 08:30,4,37.7,37.78,37.63,37.7,874
20140501|2014-02-04 09:00,4,37.7,37.71,37.58,37.58,362
20140501|2014-02-04 09:30,4,37.58,37.73,37.58,37.61,945
20140501|2014-02-04 10:00,4,37.59,38.17,37.59,37.89,1888
20140501|2014-02-04 10:30,4,37.88,38.12,37.88,38.1,850
20140501|2014-02-04 11:00,4,38.12,38.23,38.1,38.14,1033
20140501|2014-02-04 11:30,4,38.12,38.16,38,38.08,1053
20140501|2014-02-04 12:00,4,38.09,38.11,37.94,37.99,414
20140501|2014-02-04 12:30,4,38,38.07,37.93,38.07,365
20140501|2014-02-04 13:00,4,38.08,38.12,37.96,37.99,522
20140501|2014-02-04 19:00,5,37.96,37.96,37.85,37.85,246
20140501|2014-02-04 19:30,5,37.86,37.89,37.86,37.88,15
20140501|2014-02-04 20:00,5,37.88,37.94,37.87,37.9,48
20140501|2014-02-04 20:30,5,37.93,37.94,37.9,37.92,28
20140501|2014-02-04 21:00,5,37.92,37.96,37.92,37.94,43
20140501|2014-02-04 21:30,5,37.96,38.02,37.96,38.02,100
20140501|2014-02-04 22:00,5,38.01,38.05,38,38,5
20140501|2014-02-04 22:30,5,38,38,37.95,37.97,19
20140501|2014-02-04 23:00,5,37.97,37.98,37.95,37.98,24
20140501|2014-02-04 23:30,5,37.95,37.95,37.94,37.94,6
20140501|2014-02-05 00:00,5,37.96,37.98,37.96,37.97,6
20140501|2014-02-05 00:30,5,37.95,38.01,37.95,38,40
20140501|2014-02-05 01:00,5,38,38.01,37.97,37.97,43
20140501|2014-02-05 01:30,5,37.97,37.99,37.97,37.98,51
20140501|2014-02-05 02:00,5,37.97,37.98,37.94,37.96,38
20140501|2014-02-05 02:30,5,37.96,38,37.95,38,11
20140501|2014-02-05 03:00,5,37.99,38.07,37.99,38.01,41
20140501|2014-02-05 03:30,5,38.03,38.23,38.03,38.2,105
20140501|2014-02-05 04:00,5,38.19,38.23,38.13,38.16,100
20140501|2014-02-05 04:30,5,38.18,38.2,38.14,38.19,150
20140501|2014-02-05 05:00,5,38.18,38.19,38.15,38.18,19
20140501|2014-02-05 05:30,5,38.18,38.19,38.14,38.15,76
20140501|2014-02-05 06:00,5,38.14,38.14,38.02,38.02,112
20140501|2014-02-05 06:30,5,38.04,38.07,38,38,108
20140501|2014-02-05 07:00,5,38,38.06,37.98,38.06,146
20140501|2014-02-05 07:30,5,38.03,38.08,37.99,38.05,238
20140501|2014-02-05 08:30,5,38.07,38.58,38.04,38.45,2225
20140501|2014-02-05 09:00,5,38.44,38.46,38.26,38.36,779
20140501|2014-02-05 09:30,5,38.36,38.59,38.34,38.55,624
20140501|2014-02-05 10:00,5,38.56,38.65,38.32,38.45,1434
20140501|2014-02-05 10:30,5,38.45,38.61,38.43,38.61,655
20140501|2014-02-05 11:00,5,38.61,38.64,38.55,38.61,986
20140501|2014-02-05 11:30,5,38.6,38.69,38.56,38.61,652
20140501|2014-02-05 12:00,5,38.62,38.67,38.54,38.62,558
20140501|2014-02-05 12:30,5,38.62,38.66,38.55,38.66,222
20140501|2014-02-05 13:00,5,38.66,38.68,38.45,38.48,505
20140501|2014-02-05 19:00,6,38.49,38.57,38.45,38.55,119
20140501|2014-02-05 19:30,6,38.54,38.59,38.53,38.58,39
20140501|2014-02-05 20:00,6,38.57,38.59,38.54,38.57,116
20140501|2014-02-05 20:30,6,38.57,38.58,38.54,38.58,25
20140501|2014-02-05 21:00,6,38.58,38.59,38.57,38.59,7
20140501|2014-02-05 21:30,6,38.61,38.65,38.59,38.65,38
20140501|2014-02-05 22:00,6,38.63,38.63,38.58,38.59,24
20140501|2014-02-05 22:30,6,38.59,38.6,38.57,38.57,21
20140501|2014-02-05 23:00,6,38.57,38.57,38.57,38.57,1
20140501|2014-02-05 23:30,6,38.57,38.58,38.57,38.58,4
20140501|2014-02-06 00:00,6,38.59,38.61,38.59,38.61,15
20140501|2014-02-06 00:30,6,38.6,38.6,38.56,38.56,189
20140501|2014-02-06 01:00,6,38.57,38.61,38.53,38.54,399
20140501|2014-02-06 01:30,6,38.52,38.52,38.45,38.45,189
20140501|2014-02-06 02:00,6,38.44,38.48,38.43,38.47,22
20140501|2014-02-06 02:30,6,38.47,38.51,38.47,38.5,27
20140501|2014-02-06 03:00,6,38.52,38.58,38.52,38.54,167
20140501|2014-02-06 03:30,6,38.53,38.65,38.53,38.64,385
20140501|2014-02-06 04:00,6,38.63,38.9,38.63,38.82,217
20140501|2014-02-06 04:30,6,38.83,38.83,38.65,38.74,117
20140501|2014-02-06 05:00,6,38.74,38.79,38.73,38.78,140
20140501|2014-02-06 05:30,6,38.81,38.86,38.77,38.8,88
20140501|2014-02-06 06:00,6,38.8,38.87,38.78,38.86,141
20140501|2014-02-06 06:30,6,38.87,38.88,38.82,38.87,72
20140501|2014-02-06 07:00,6,38.89,38.97,38.86,38.86,185
20140501|2014-02-06 07:30,6,38.86,38.99,38.85,38.95,338
20140501|2014-02-06 08:30,6,38.9,39.1,38.86,38.89,2372
20140501|2014-02-06 09:00,6,38.87,38.95,38.83,38.93,815
20140501|2014-02-06 09:30,6,38.93,39.3,38.9,39.23,2732
20140501|2014-02-06 10:00,6,39.26,39.3,39.06,39.07,1950
20140501|2014-02-06 10:30,6,39.07,39.17,39,39.13,539
20140501|2014-02-06 11:00,6,39.14,39.28,39.14,39.2,655
20140501|2014-02-06 11:30,6,39.19,39.2,39.1,39.17,502
20140501|2014-02-06 12:00,6,39.18,39.25,39.12,39.17,398
20140501|2014-02-06 12:30,6,39.16,39.22,39.13,39.21,640
20140501|2014-02-06 13:00,6,39.2,39.22,38.9,38.91,785
20140501|2014-02-06 19:00,7,38.95,39,38.86,38.97,456
20140501|2014-02-06 19:30,7,38.97,38.99,38.95,38.95,142
20140501|2014-02-06 20:00,7,38.96,38.97,38.95,38.97,27
20140501|2014-02-06 20:30,7,38.95,38.96,38.94,38.95,116
20140501|2014-02-06 21:00,7,38.95,38.99,38.94,38.97,85
20140501|2014-02-06 21:30,7,38.99,38.99,38.99,38.99,4
20140501|2014-02-06 22:00,7,38.98,38.98,38.98,38.98,3
20140501|2014-02-06 23:30,7,39,39.06,39,39.03,63
20140501|2014-02-07 00:00,7,39.04,39.04,38.95,38.95,216
20140501|2014-02-07 00:30,7,38.95,39,38.95,38.99,65
20140501|2014-02-07 01:00,7,39,39.05,38.98,39,99
20140501|2014-02-07 01:30,7,39.05,39.05,38.9,38.9,169
20140501|2014-02-07 02:00,7,38.92,38.92,38.88,38.88,17
20140501|2014-02-07 02:30,7,38.87,38.89,38.77,38.87,169
20140501|2014-02-07 03:00,7,38.87,39.02,38.87,38.93,341
20140501|2014-02-07 03:30,7,38.96,38.99,38.96,38.97,6
20140501|2014-02-07 04:00,7,38.91,38.92,38.9,38.92,29
20140501|2014-02-07 04:30,7,38.9,38.93,38.9,38.9,40
20140501|2014-02-07 05:00,7,38.91,38.97,38.9,38.94,216
20140501|2014-02-07 05:30,7,38.94,38.95,38.93,38.95,46
20140501|2014-02-07 06:00,7,38.94,38.98,38.91,38.98,132
20140501|2014-02-07 06:30,7,38.98,38.99,38.95,38.96,117
20140501|2014-02-07 07:00,7,38.96,38.96,38.93,38.95,74
20140501|2014-02-07 07:30,7,38.94,38.94,38.91,38.91,219
20140501|2014-02-07 08:30,7,38.91,39.19,38.9,39.14,1586
20140501|2014-02-07 09:00,7,39.14,39.2,39.1,39.18,719
20140501|2014-02-07 09:30,7,39.19,39.26,39.11,39.14,757
20140501|2014-02-07 10:00,7,39.15,39.15,39.03,39.06,481
20140501|2014-02-07 10:30,7,39.06,39.12,39.05,39.06,290
20140501|2014-02-07 11:00,7,39.06,39.07,38.97,39.05,384
20140501|2014-02-07 11:30,7,39.03,39.11,38.98,39.03,545
20140501|2014-02-07 12:00,7,39.02,39.02,38.9,38.94,683
20140501|2014-02-07 12:30,7,38.94,39.02,38.9,39.02,265
20140501|2014-02-07 13:00,7,39.03,39.04,38.8,38.81,1442
20140501|2014-02-09 19:00,10,38.95,39.1,38.93,39.07,303
20140501|2014-02-09 19:30,10,39.08,39.23,39.07,39.1,247
20140501|2014-02-09 20:00,10,39.1,39.13,39.07,39.11,73
20140501|2014-02-09 20:30,10,39.13,39.19,39.13,39.14,54
20140501|2014-02-09 21:00,10,39.16,39.17,39.15,39.16,8
20140501|2014-02-09 21:30,10,39.17,39.17,39.17,39.17,25
20140501|2014-02-09 22:00,10,39.17,39.17,39.14,39.14,8
20140501|2014-02-09 22:30,10,39.15,39.15,39.1,39.1,8
20140501|2014-02-09 23:00,10,39.1,39.12,39.1,39.12,4
20140501|2014-02-09 23:30,10,39.11,39.15,39.1,39.15,193
20140501|2014-02-10 00:00,10,39.17,39.19,39.16,39.18,133
20140501|2014-02-10 00:30,10,39.18,39.21,39.18,39.2,86
20140501|2014-02-10 01:00,10,39.18,39.19,39.17,39.17,67
20140501|2014-02-10 01:30,10,39.15,39.19,39.15,39.15,112
20140501|2014-02-10 02:00,10,39.2,39.22,39.19,39.19,4
20140501|2014-02-10 02:30,10,39.14,39.14,39.13,39.13,51
20140501|2014-02-10 03:00,10,39.12,39.25,39.1,39.22,613
20140501|2014-02-10 03:30,10,39.25,39.57,39.24,39.36,369
20140501|2014-02-10 04:00,10,39.39,39.43,39.38,39.38,146
20140501|2014-02-10 04:30,10,39.39,39.39,39.34,39.34,146
20140501|2014-02-10 05:00,10,39.35,39.38,39.35,39.38,69
20140501|2014-02-10 05:30,10,39.4,39.42,39.38,39.4,74
20140501|2014-02-10 06:00,10,39.37,39.4,39.37,39.4,18
20140501|2014-02-10 06:30,10,39.4,39.42,39.38,39.42,74
20140501|2014-02-10 07:00,10,39.42,39.42,39.33,39.33,182
20140501|2014-02-10 07:30,10,39.33,39.35,39.29,39.3,120
20140501|2014-02-10 08:30,10,39.27,39.37,39.05,39.13,2284
20140501|2014-02-10 09:00,10,39.14,39.21,39.03,39.05,883
20140501|2014-02-10 09:30,10,39.06,39.13,38.95,38.97,1069
20140501|2014-02-10 10:00,10,38.98,39.11,38.98,39.07,771
20140501|2014-02-10 10:30,10,39.09,39.17,39.08,39.09,811
20140501|2014-02-10 11:00,10,39.08,39.26,39.08,39.11,1964
20140501|2014-02-10 11:30,10,39.12,39.24,39.12,39.16,234
20140501|2014-02-10 12:00,10,39.16,39.28,39.16,39.22,398
20140501|2014-02-10 12:30,10,39.23,39.25,39.1,39.14,424
20140501|2014-02-10 13:00,10,39.14,39.15,38.96,39.08,947
20140501|2014-02-10 19:00,11,39.03,39.06,38.97,38.99,114
20140501|2014-02-10 19:30,11,38.99,39.04,38.98,39.02,41
20140501|2014-02-10 20:00,11,39.02,39.05,39.02,39.04,19
20140501|2014-02-10 20:30,11,39.05,39.06,38.96,38.96,56
20140501|2014-02-10 21:00,11,38.97,38.97,38.87,38.87,95
20140501|2014-02-10 21:30,11,38.9,38.9,38.9,38.9,2
20140501|2014-02-10 22:00,11,38.89,38.9,38.88,38.89,18
20140501|2014-02-10 22:30,11,38.88,38.88,38.88,38.88,1
20140501|2014-02-10 23:00,11,38.89,38.89,38.89,38.89,10
20140501|2014-02-10 23:30,11,38.87,38.88,38.87,38.88,10
20140501|2014-02-11 00:00,11,38.87,38.88,38.87,38.87,24
20140501|2014-02-11 00:30,11,38.87,38.88,38.84,38.86,85
20140501|2014-02-11 01:00,11,38.86,38.9,38.8,38.9,327
20140501|2014-02-11 01:30,11,38.91,38.95,38.9,38.93,65
20140501|2014-02-11 02:00,11,38.9,38.97,38.8,38.87,644
20140501|2014-02-11 02:30,11,38.88,38.88,38.82,38.82,22
20140501|2014-02-11 03:00,11,38.82,38.87,38.82,38.84,50
20140501|2014-02-11 03:30,11,38.86,38.88,38.82,38.82,253
20140501|2014-02-11 04:00,11,38.82,38.84,38.8,38.82,140
20140501|2014-02-11 04:30,11,38.83,38.94,38.83,38.94,213
20140501|2014-02-11 05:00,11,38.92,38.93,38.82,38.86,193
20140501|2014-02-11 05:30,11,38.87,38.92,38.87,38.91,182
20140501|2014-02-11 06:00,11,38.86,38.9,38.84,38.85,34
20140501|2014-02-11 06:30,11,38.85,38.91,38.84,38.88,161
20140501|2014-02-11 07:00,11,38.88,38.91,38.88,38.9,237
20140501|2014-02-11 07:30,11,38.88,38.88,38.83,38.85,95
20140501|2014-02-11 08:30,11,38.9,38.93,38.8,38.93,1530
20140501|2014-02-11 09:00,11,38.92,39.07,38.9,39.07,1262
20140501|2014-02-11 09:30,11,39.06,39.16,39.01,39.07,1433
20140501|2014-02-11 10:00,11,39.07,39.12,39,39.06,1194
20140501|2014-02-11 10:30,11,39.07,39.1,38.95,39.01,1008
20140501|2014-02-11 11:00,11,39.01,39.08,38.99,39.03,449
20140501|2014-02-11 11:30,11,39.02,39.05,38.97,39.02,863
20140501|2014-02-11 12:00,11,39.01,39.1,39,39.06,601
20140501|2014-02-11 12:30,11,39.07,39.13,39,39,961
20140501|2014-02-11 13:00,11,39,39.2,39,39.18,1628
20140501|2014-02-11 19:00,12,39.15,39.22,39.13,39.13,148
20140501|2014-02-11 19:30,12,39.14,39.19,39.13,39.13,91
20140501|2014-02-11 20:00,12,39.12,39.12,39.08,39.08,35
20140501|2014-02-11 20:30,12,39.08,39.08,39.03,39.03,40
20140501|2014-02-11 21:00,12,39.06,39.06,38.98,38.98,22
20140501|2014-02-11 21:30,12,39.01,39.01,39.01,39.01,2
20140501|2014-02-11 22:00,12,38.99,39,38.97,39,10
20140501|2014-02-11 22:30,12,39,39.02,38.99,39.01,19
20140501|2014-02-11 23:00,12,39.01,39.06,39.01,39.05,61
20140501|2014-02-11 23:30,12,39.05,39.07,39.05,39.05,173
20140501|2014-02-12 00:00,12,39.06,39.09,39.02,39.03,58
20140501|2014-02-12 00:30,12,39.03,39.06,39.03,39.04,40
20140501|2014-02-12 01:00,12,39.05,39.1,39.05,39.1,117
20140501|2014-02-12 01:30,12,39.11,39.14,39.09,39.13,30
20140501|2014-02-12 02:00,12,39.13,39.18,39.11,39.18,64
20140501|2014-02-12 02:30,12,39.17,39.27,39.13,39.27,180
20140501|2014-02-12 03:00,12,39.26,39.35,39.24,39.25,560
20140501|2014-02-12 03:30,12,39.24,39.24,39.14,39.14,202
20140501|2014-02-12 04:00,12,39.13,39.27,39.09,39.25,100
20140501|2014-02-12 04:30,12,39.24,39.34,39.22,39.25,145
20140501|2014-02-12 05:00,12,39.23,39.24,39.16,39.19,171
20140501|2014-02-12 05:30,12,39.18,39.25,39.16,39.25,31
20140501|2014-02-12 06:00,12,39.25,39.28,39.23,39.26,52
20140501|2014-02-12 06:30,12,39.26,39.28,39.21,39.21,79
20140501|2014-02-12 07:00,12,39.21,39.32,39.21,39.23,264
20140501|2014-02-12 07:30,12,39.23,39.23,39.15,39.21,204
20140501|2014-02-12 08:30,12,39.15,39.29,39.14,39.18,1870
20140501|2014-02-12 09:00,12,39.16,39.42,39.14,39.31,2597
20140501|2014-02-12 09:30,12,39.3,39.67,39.29,39.65,1654
20140501|2014-02-12 10:00,12,39.65,39.65,39.44,39.45,1335
20140501|2014-02-12 10:30,12,39.45,39.48,39.37,39.4,990
20140501|2014-02-12 11:00,12,39.42,39.45,39.4,39.42,358
20140501|2014-02-12 11:30,12,39.41,39.48,39.38,39.47,340
20140501|2014-02-12 12:00,12,39.46,39.48,39.42,39.43,457
20140501|2014-02-12 12:30,12,39.44,39.45,39.38,39.4,1055
20140501|2014-02-12 13:00,12,39.42,39.45,39.23,39.29,2073
20140501|2014-02-12 19:00,13,39.31,39.32,39.26,39.31,239
20140501|2014-02-12 19:30,13,39.29,39.38,39.29,39.37,51
20140501|2014-02-12 20:00,13,39.37,39.4,39.36,39.38,188
20140501|2014-02-12 20:30,13,39.36,39.4,39.36,39.38,103
20140501|2014-02-12 21:00,13,39.37,39.4,39.37,39.38,74
20140501|2014-02-12 21:30,13,39.38,39.39,39.38,39.39,5
20140501|2014-02-12 22:00,13,39.39,39.39,39.37,39.38,37
20140501|2014-02-12 22:30,13,39.37,39.41,39.37,39.39,24
20140501|2014-02-12 23:00,13,39.4,39.4,39.4,39.4,1
20140501|2014-02-12 23:30,13,39.4,39.48,39.4,39.48,301
20140501|2014-02-13 00:00,13,39.48,39.48,39.45,39.47,143
20140501|2014-02-13 00:30,13,39.46,39.46,39.42,39.44,96
20140501|2014-02-13 01:00,13,39.43,39.45,39.39,39.39,181
20140501|2014-02-13 01:30,13,39.41,39.44,39.38,39.41,43
20140501|2014-02-13 02:00,13,39.41,39.42,39.33,39.39,108
20140501|2014-02-13 02:30,13,39.39,39.42,39.38,39.42,16
20140501|2014-02-13 03:00,13,39.42,39.43,39.41,39.42,20
20140501|2014-02-13 03:30,13,39.42,39.52,39.41,39.41,141
20140501|2014-02-13 04:00,13,39.4,39.43,39.4,39.42,101
20140501|2014-02-13 04:30,13,39.41,39.41,39.39,39.4,50
20140501|2014-02-13 05:00,13,39.4,39.43,39.4,39.43,39
20140501|2014-02-13 05:30,13,39.43,39.44,39.41,39.43,76
20140501|2014-02-13 06:00,13,39.43,39.5,39.4,39.49,192
20140501|2014-02-13 06:30,13,39.49,39.55,39.47,39.51,170
20140501|2014-02-13 07:00,13,39.52,39.52,39.41,39.45,168
20140501|2014-02-13 07:30,13,39.45,39.61,39.38,39.56,1162
20140501|2014-02-13 08:30,13,39.55,39.76,39.54,39.68,2577
20140501|2014-02-13 09:00,13,39.69,39.72,39.61,39.71,1678
20140501|2014-02-13 09:30,13,39.71,39.79,39.62,39.76,1977
20140501|2014-02-13 10:00,13,39.76,39.81,39.57,39.62,3232
20140501|2014-02-13 10:30,13,39.61,39.63,39.44,39.51,3223
20140501|2014-02-13 11:00,13,39.51,39.66,39.51,39.64,1339
20140501|2014-02-13 11:30,13,39.64,39.75,39.61,39.74,1858
20140501|2014-02-13 12:00,13,39.74,39.89,39.7,39.87,2113
20140501|2014-02-13 12:30,13,39.87,39.89,39.75,39.79,1963
20140501|2014-02-13 13:00,13,39.78,39.93,39.78,39.84,1712
20140501|2014-02-13 19:00,14,39.8,39.98,39.79,39.97,346
20140501|2014-02-13 19:30,14,39.97,39.98,39.95,39.97,57
20140501|2014-02-13 20:00,14,39.99,39.99,39.95,39.98,64
20140501|2014-02-13 20:30,14,39.98,39.99,39.95,39.98,277
20140501|2014-02-13 21:00,14,39.96,40,39.96,39.99,163
20140501|2014-02-13 21:30,14,40,40.08,40,40.04,169
20140501|2014-02-13 22:00,14,40.05,40.06,40.03,40.04,52
20140501|2014-02-13 22:30,14,40.06,40.07,40.04,40.05,59
20140501|2014-02-13 23:00,14,40.04,40.05,40.04,40.05,5
20140501|2014-02-13 23:30,14,40.06,40.15,40.06,40.13,353
20140501|2014-02-14 00:00,14,40.14,40.14,40,40,310
20140501|2014-02-14 00:30,14,40.01,40.05,39.96,40.04,317
20140501|2014-02-14 01:00,14,40.03,40.05,39.94,39.95,148
20140501|2014-02-14 01:30,14,39.94,39.99,39.91,39.92,126
20140501|2014-02-14 02:00,14,39.94,39.96,39.87,39.9,177
20140501|2014-02-14 02:30,14,39.89,39.9,39.84,39.89,238
20140501|2014-02-14 03:00,14,39.89,39.89,39.8,39.83,237
20140501|2014-02-14 03:30,14,39.83,39.84,39.8,39.82,230
20140501|2014-02-14 04:00,14,39.82,39.87,39.8,39.84,124
20140501|2014-02-14 04:30,14,39.84,39.9,39.8,39.9,53
20140501|2014-02-14 05:00,14,39.89,39.89,39.75,39.77,223
20140501|2014-02-14 05:30,14,39.76,39.9,39.76,39.89,104
20140501|2014-02-14 06:00,14,39.88,39.88,39.84,39.85,59
20140501|2014-02-14 06:30,14,39.85,39.85,39.75,39.78,427
20140501|2014-02-14 07:00,14,39.77,39.78,39.72,39.72,293
20140501|2014-02-14 07:30,14,39.72,39.74,39.68,39.68,337
20140501|2014-02-14 08:30,14,39.7,39.96,39.65,39.85,3991
20140501|2014-02-14 09:00,14,39.86,39.92,39.75,39.76,1564
20140501|2014-02-14 09:30,14,39.77,39.84,39.66,39.7,1185
20140501|2014-02-14 10:00,14,39.7,39.82,39.69,39.76,830
20140501|2014-02-14 10:30,14,39.77,39.79,39.67,39.67,953
20140501|2014-02-14 11:00,14,39.68,39.7,39.5,39.53,1743
20140501|2014-02-14 11:30,14,39.53,39.65,39.47,39.65,1109
20140501|2014-02-14 12:00,14,39.65,39.74,39.53,39.6,1629
20140501|2014-02-14 12:30,14,39.6,39.64,39.49,39.5,1270
20140501|2014-02-14 13:00,14,39.5,39.57,39.41,39.46,1861
20140501|2014-02-17 19:00,18,39.67,39.85,39.6,39.84,738
20140501|2014-02-17 19:30,18,39.84,39.92,39.81,39.82,229
20140501|2014-02-17 20:00,18,39.81,39.85,39.8,39.82,140
20140501|2014-02-17 20:30,18,39.83,39.84,39.79,39.81,82
20140501|2014-02-17 21:00,18,39.81,39.85,39.81,39.85,133
20140501|2014-02-17 21:30,18,39.85,39.92,39.84,39.92,39
20140501|2014-02-17 22:00,18,39.9,39.9,39.9,39.9,6
20140501|2014-02-17 22:30,18,39.9,39.9,39.87,39.89,13
20140501|2014-02-17 23:00,18,39.89,39.89,39.89,39.89,1
20140501|2014-02-17 23:30,18,39.88,39.89,39.72,39.73,163
20140501|2014-02-18 00:00,18,39.72,39.73,39.53,39.6,318
20140501|2014-02-18 00:30,18,39.61,39.69,39.6,39.68,180
20140501|2014-02-18 01:00,18,39.68,39.68,39.62,39.62,194
20140501|2014-02-18 01:30,18,39.62,39.88,39.6,39.86,463
20140501|2014-02-18 02:00,18,39.87,40,39.8,39.84,893
20140501|2014-02-18 02:30,18,39.83,39.88,39.83,39.86,75
20140501|2014-02-18 03:00,18,39.88,39.89,39.87,39.87,94
20140501|2014-02-18 03:30,18,39.87,40.07,39.86,40.02,550
20140501|2014-02-18 04:00,18,40.02,40.06,40.01,40.03,429
20140501|2014-02-18 04:30,18,40.02,40.05,39.98,40.02,394
20140501|2014-02-18 05:00,18,40.01,40.06,40,40.04,181
20140501|2014-02-18 05:30,18,40.03,40.06,40.03,40.04,101
20140501|2014-02-18 06:00,18,40.04,40.06,39.98,40.01,215
20140501|2014-02-18 06:30,18,40.01,40.01,39.98,39.98,194
20140501|2014-02-18 07:00,18,39.99,40.03,39.96,40,297
20140501|2014-02-18 07:30,18,40.02,40.1,40.02,40.1,217
20140501|2014-02-18 08:30,18,40.08,40.31,39.9,40.22,3804
20140501|2014-02-18 09:00,18,40.25,40.25,40.02,40.16,1877
20140501|2014-02-18 09:30,18,40.15,40.47,40.13,40.34,2993
20140501|2014-02-18 10:00,18,40.33,40.48,40.32,40.44,2230
20140501|2014-02-18 10:30,18,40.44,40.53,40.35,40.51,2503
20140501|2014-02-18 11:00,18,40.52,40.53,40.3,40.39,2627
20140501|2014-02-18 11:30,18,40.39,40.53,40.32,40.52,1263
20140501|2014-02-18 12:00,18,40.52,40.54,40.42,40.52,861
20140501|2014-02-18 12:30,18,40.51,40.64,40.49,40.64,2209
20140501|2014-02-18 13:00,18,40.63,40.71,40.5,40.61,2498
20140501|2014-02-18 19:00,19,40.54,40.69,40.54,40.62,768
20140501|2014-02-18 19:30,19,40.61,40.62,40.56,40.61,343
20140501|2014-02-18 20:00,19,40.61,40.62,40.6,40.62,50
20140501|2014-02-18 20:30,19,40.61,40.62,40.56,40.62,344
20140501|2014-02-18 21:00,19,40.61,40.61,40.55,40.61,266
20140501|2014-02-18 21:30,19,40.6,40.61,40.56,40.58,82
20140501|2014-02-18 22:00,19,40.58,40.58,40.56,40.58,9
20140501|2014-02-18 22:30,19,40.58,40.61,40.57,40.6,24
20140501|2014-02-18 23:00,19,40.6,40.61,40.6,40.6,4
20140501|2014-02-18 23:30,19,40.59,40.62,40.58,40.6,54
20140501|2014-02-19 00:00,19,40.61,40.63,40.61,40.62,42
20140501|2014-02-19 00:30,19,40.62,40.65,40.54,40.54,231
20140501|2014-02-19 01:00,19,40.55,40.64,40.55,40.59,182
20140501|2014-02-19 01:30,19,40.58,40.58,40.49,40.5,403
20140501|2014-02-19 02:00,19,40.5,40.57,40.5,40.52,607
20140501|2014-02-19 02:30,19,40.54,40.6,40.52,40.54,708
20140501|2014-02-19 03:00,19,40.53,40.53,40.45,40.46,289
20140501|2014-02-19 03:30,19,40.48,40.49,40.43,40.45,149
20140501|2014-02-19 04:00,19,40.44,40.44,40.42,40.44,112
20140501|2014-02-19 04:30,19,40.45,40.49,40.43,40.49,371
20140501|2014-02-19 05:00,19,40.49,40.51,40.45,40.46,416
20140501|2014-02-19 05:30,19,40.47,40.49,40.41,40.45,430
20140501|2014-02-19 06:00,19,40.45,40.45,40.41,40.44,277
20140501|2014-02-19 06:30,19,40.43,40.51,40.43,40.49,468
20140501|2014-02-19 07:00,19,40.49,40.53,40.49,40.51,229
20140501|2014-02-19 07:30,19,40.52,40.52,40.46,40.46,159
20140501|2014-02-19 08:30,19,40.58,40.74,40.48,40.6,4684
20140501|2014-02-19 09:00,19,40.6,40.63,40.53,40.59,2086
20140501|2014-02-19 09:30,19,40.59,40.6,40.42,40.56,3761
20140501|2014-02-19 10:00,19,40.56,40.58,40.31,40.37,3928
20140501|2014-02-19 10:30,19,40.36,40.47,40.34,40.4,2687
20140501|2014-02-19 11:00,19,40.4,40.42,40.36,40.39,1313
20140501|2014-02-19 11:30,19,40.4,40.41,40.29,40.29,1486
20140501|2014-02-19 12:00,19,40.29,40.45,40.29,40.43,943
20140501|2014-02-19 12:30,19,40.44,40.51,40.36,40.49,1737
20140501|2014-02-19 13:00,19,40.5,40.58,40.45,40.49,1693
20140501|2014-02-19 19:00,20,40.52,40.58,40.48,40.51,885
20140501|2014-02-19 19:30,20,40.52,40.58,40.51,40.52,336
20140501|2014-02-19 20:00,20,40.52,40.55,40.52,40.54,124
20140501|2014-02-19 20:30,20,40.54,40.54,40.39,40.51,286
20140501|2014-02-19 21:00,20,40.5,40.5,40.37,40.39,395
20140501|2014-02-19 21:30,20,40.38,40.4,40.37,40.4,27
20140501|2014-02-19 22:00,20,40.39,40.8,40.39,40.66,884
20140501|2014-02-19 22:30,20,40.66,40.7,40.63,40.7,229
20140501|2014-02-19 23:00,20,40.7,40.72,40.64,40.64,118
20140501|2014-02-19 23:30,20,40.63,40.72,40.62,40.7,153
20140501|2014-02-20 00:00,20,40.69,40.7,40.64,40.66,128
20140501|2014-02-20 00:30,20,40.65,40.69,40.64,40.66,191
20140501|2014-02-20 01:00,20,40.68,40.71,40.66,40.71,44
20140501|2014-02-20 01:30,20,40.71,40.76,40.71,40.73,118
20140501|2014-02-20 02:00,20,40.73,41.03,40.73,40.93,1433
20140501|2014-02-20 02:30,20,40.92,40.93,40.86,40.9,246
20140501|2014-02-20 03:00,20,40.93,40.94,40.9,40.9,108
20140501|2014-02-20 03:30,20,40.9,40.94,40.9,40.94,136
20140501|2014-02-20 04:00,20,40.94,41.16,40.94,41.02,803
20140501|2014-02-20 04:30,20,41.01,41.01,40.92,40.95,224
20140501|2014-02-20 05:00,20,40.95,40.95,40.79,40.87,811
20140501|2014-02-20 05:30,20,40.87,40.87,40.74,40.78,782
20140501|2014-02-20 06:00,20,40.78,40.81,40.72,40.78,578
20140501|2014-02-20 06:30,20,40.78,40.81,40.65,40.65,878
20140501|2014-02-20 07:00,20,40.65,40.68,40.54,40.66,810
20140501|2014-02-20 07:30,20,40.68,40.79,40.67,40.77,458
20140501|2014-02-20 08:30,20,40.77,41.01,40.6,40.77,4273
20140501|2014-02-20 09:00,20,40.78,40.91,40.75,40.82,2370
20140501|2014-02-20 09:30,20,40.83,40.92,40.79,40.81,2873
20140501|2014-02-20 10:00,20,40.81,40.87,40.72,40.75,1173
20140501|2014-02-20 10:30,20,40.75,40.8,40.71,40.74,989
20140501|2014-02-20 11:00,20,40.74,40.87,40.74,40.83,1219
20140501|2014-02-20 11:30,20,40.84,40.86,40.78,40.81,810
20140501|2014-02-20 12:00,20,40.81,40.83,40.71,40.73,1437
20140501|2014-02-20 12:30,20,40.73,40.77,40.63,40.69,1815
20140501|2014-02-20 13:00,20,40.69,40.91,40.66,40.79,2853
20140501|2014-02-20 19:00,21,40.85,40.86,40.76,40.79,309
20140501|2014-02-20 19:30,21,40.79,40.8,40.76,40.76,140
20140501|2014-02-20 20:00,21,40.76,40.76,40.72,40.73,50
20140501|2014-02-20 20:30,21,40.72,40.72,40.67,40.68,105
20140501|2014-02-20 21:00,21,40.67,40.71,40.65,40.65,105
20140501|2014-02-20 21:30,21,40.65,40.66,40.63,40.64,29
20140501|2014-02-20 22:00,21,40.63,40.63,40.61,40.63,28
20140501|2014-02-20 22:30,21,40.64,40.65,40.63,40.63,11
20140501|2014-02-20 23:00,21,40.64,40.69,40.64,40.69,25
20140501|2014-02-20 23:30,21,40.69,40.69,40.64,40.67,145
20140501|2014-02-21 00:00,21,40.67,40.67,40.63,40.64,18
20140501|2014-02-21 00:30,21,40.62,40.66,40.62,40.66,60
20140501|2014-02-21 01:00,21,40.65,40.66,40.61,40.65,80
20140501|2014-02-21 01:30,21,40.66,40.66,40.63,40.63,81
20140501|2014-02-21 02:00,21,40.63,40.68,40.62,40.67,131
20140501|2014-02-21 02:30,21,40.67,40.67,40.62,40.62,103
20140501|2014-02-21 03:00,21,40.62,40.67,40.61,40.65,219
20140501|2014-02-21 03:30,21,40.65,40.82,40.65,40.78,699
20140501|2014-02-21 04:00,21,40.78,40.83,40.75,40.77,310
20140501|2014-02-21 04:30,21,40.77,40.79,40.75,40.78,115
20140501|2014-02-21 05:00,21,40.79,40.79,40.77,40.79,71
20140501|2014-02-21 05:30,21,40.79,40.81,40.78,40.78,73
20140501|2014-02-21 06:00,21,40.78,40.78,40.71,40.71,280
20140501|2014-02-21 06:30,21,40.71,40.72,40.67,40.68,139
20140501|2014-02-21 07:00,21,40.67,40.73,40.67,40.72,233
20140501|2014-02-21 07:30,21,40.72,40.76,40.68,40.72,320
20140501|2014-02-21 08:30,21,40.85,40.94,40.72,40.87,2360
20140501|2014-02-21 09:00,21,40.86,40.98,40.84,40.95,2172
20140501|2014-02-21 09:30,21,40.96,41,40.86,40.98,4156
20140501|2014-02-21 10:00,21,40.98,41.08,40.86,40.87,3337
20140501|2014-02-21 10:30,21,40.87,41.02,40.81,40.94,1830
20140501|2014-02-21 11:00,21,40.94,40.95,40.83,40.94,1705
20140501|2014-02-21 11:30,21,40.93,41.16,40.92,41.15,2942
20140501|2014-02-21 12:00,21,41.15,41.29,41.12,41.17,2563
20140501|2014-02-21 12:30,21,41.17,41.23,41.07,41.09,1873
20140501|2014-02-21 13:00,21,41.08,41.29,41.08,41.15,3133
20140501|2014-02-23 19:00,24,41.17,41.23,41,41.16,1306
20140501|2014-02-23 19:30,24,41.14,41.18,41.08,41.17,186
20140501|2014-02-23 20:00,24,41.18,41.19,41.06,41.11,364
20140501|2014-02-23 20:30,24,41.1,41.13,41.07,41.11,439
20140501|2014-02-23 21:00,24,41.09,41.12,41.04,41.05,323
20140501|2014-02-23 21:30,24,41.05,41.09,40.99,41.02,423
20140501|2014-02-23 22:00,24,41.03,41.06,41.02,41.05,66
20140501|2014-02-23 22:30,24,41.05,41.08,41.04,41.07,28
20140501|2014-02-23 23:00,24,41.05,41.07,41.05,41.07,11
20140501|2014-02-23 23:30,24,41.05,41.11,41.05,41.08,404
20140501|2014-02-24 00:00,24,41.08,41.08,41.04,41.07,87
20140501|2014-02-24 00:30,24,41.07,41.07,41.04,41.07,57
20140501|2014-02-24 01:00,24,41.07,41.12,41.07,41.09,168
20140501|2014-02-24 01:30,24,41.09,41.11,41.07,41.1,487
20140501|2014-02-24 02:00,24,41.11,41.17,41.06,41.17,211
20140501|2014-02-24 02:30,24,41.14,41.18,41.14,41.17,283
20140501|2014-02-24 03:00,24,41.17,41.24,41.07,41.12,1055
20140501|2014-02-24 03:30,24,41.12,41.18,41.11,41.15,112
20140501|2014-02-24 04:00,24,41.15,41.15,41.08,41.08,488
20140501|2014-02-24 04:30,24,41.08,41.11,41.07,41.11,198
20140501|2014-02-24 05:00,24,41.11,41.14,41.06,41.06,261
20140501|2014-02-24 05:30,24,41.07,41.12,41.07,41.09,395
20140501|2014-02-24 06:00,24,41.1,41.18,41.08,41.16,237
20140501|2014-02-24 06:30,24,41.17,41.2,41.16,41.19,279
20140501|2014-02-24 07:00,24,41.2,41.28,41.2,41.25,560
20140501|2014-02-24 07:30,24,41.26,41.42,41.26,41.35,652
20140501|2014-02-24 08:30,24,41.32,41.32,41.12,41.21,4619
20140501|2014-02-24 09:00,24,41.21,41.27,41.1,41.26,3236
20140501|2014-02-24 09:30,24,41.26,41.26,41.15,41.18,2934
20140501|2014-02-24 10:00,24,41.18,41.22,41.12,41.21,2696
20140501|2014-02-24 10:30,24,41.21,41.24,41.15,41.16,1762
20140501|2014-02-24 11:00,24,41.16,41.24,41.15,41.18,1607
20140501|2014-02-24 11:30,24,41.18,41.19,41.07,41.07,2213
20140501|2014-02-24 12:00,24,41.07,41.17,41.07,41.13,879
20140501|2014-02-24 12:30,24,41.13,41.14,41.08,41.09,1133
20140501|2014-02-24 13:00,24,41.08,41.12,41.01,41.02,3099
20140501|2014-02-24 19:00,25,41.09,41.12,40.95,40.96,637
20140501|2014-02-24 19:30,25,40.96,40.97,40.93,40.93,116
20140501|2014-02-24 20:00,25,40.92,40.93,40.86,40.88,102
20140501|2014-02-24 20:30,25,40.89,40.9,40.77,40.81,679
20140501|2014-02-24 21:00,25,40.81,40.9,40.81,40.9,118
20140501|2014-02-24 21:30,25,40.9,40.92,40.9,40.9,23
20140501|2014-02-24 22:00,25,40.91,40.98,40.91,40.96,106
20140501|2014-02-24 22:30,25,40.96,40.97,40.95,40.96,28
20140501|2014-02-24 23:00,25,40.97,40.98,40.97,40.98,16
20140501|2014-02-24 23:30,25,40.97,41,40.95,40.97,90
20140501|2014-02-25 00:00,25,40.97,41,40.95,40.98,146
20140501|2014-02-25 00:30,25,40.98,40.98,40.91,40.93,161
20140501|2014-02-25 01:00,25,40.95,40.95,40.91,40.94,69
20140501|2014-02-25 01:30,25,40.94,41.02,40.94,40.99,227
20140501|2014-02-25 02:00,25,40.98,40.98,40.94,40.97,59
20140501|2014-02-25 02:30,25,40.96,40.96,40.93,40.93,124
20140501|2014-02-25 03:00,25,40.93,40.96,40.8,40.87,1179
20140501|2014-02-25 03:30,25,40.87,40.87,40.79,40.82,211
20140501|2014-02-25 04:00,25,40.83,40.85,40.8,40.81,76
20140501|2014-02-25 04:30,25,40.82,40.83,40.79,40.8,185
20140501|2014-02-25 05:00,25,40.8,40.82,40.74,40.74,671
20140501|2014-02-25 05:30,25,40.74,40.74,40.73,40.74,195
20140501|2014-02-25 06:00,25,40.74,40.8,40.74,40.76,278
20140501|2014-02-25 06:30,25,40.78,40.79,40.73,40.77,219
20140501|2014-02-25 07:00,25,40.77,40.84,40.77,40.82,383
20140501|2014-02-25 07:30,25,40.83,40.85,40.78,40.82,184
20140501|2014-02-25 08:30,25,40.94,41.12,40.76,40.87,6810
20140501|2014-02-25 09:00,25,40.86,40.87,40.77,40.83,2218
20140501|2014-02-25 09:30,25,40.82,40.96,40.82,40.95,3069
20140501|2014-02-25 10:00,25,40.94,41.03,40.89,40.92,2367
20140501|2014-02-25 10:30,25,40.92,40.95,40.72,40.84,2717
20140501|2014-02-25 11:00,25,40.83,40.85,40.74,40.85,1558
20140501|2014-02-25 11:30,25,40.84,40.92,40.77,40.87,2663
20140501|2014-02-25 12:00,25,40.87,41,40.85,40.94,1468
20140501|2014-02-25 12:30,25,40.95,40.99,40.85,40.98,1853
20140501|2014-02-25 13:00,25,40.97,41.03,40.78,40.78,2248
20140501|2014-02-25 19:00,26,40.81,40.85,40.66,40.67,1022
20140501|2014-02-25 19:30,26,40.67,40.73,40.65,40.67,223
20140501|2014-02-25 20:00,26,40.69,40.71,40.67,40.69,93
20140501|2014-02-25 20:30,26,40.7,40.72,40.65,40.72,320
20140501|2014-02-25 21:00,26,40.73,40.78,40.69,40.78,241
20140501|2014-02-25 21:30,26,40.77,40.78,40.74,40.78,55
20140501|2014-02-25 22:00,26,40.78,40.83,40.78,40.82,55
20140501|2014-02-25 22:30,26,40.82,40.88,40.82,40.86,187
20140501|2014-02-25 23:00,26,40.87,40.88,40.85,40.88,51
20140501|2014-02-25 23:30,26,40.87,40.87,40.78,40.81,232
20140501|2014-02-26 00:00,26,40.83,40.84,40.79,40.79,358
20140501|2014-02-26 00:30,26,40.79,40.85,40.76,40.85,196
20140501|2014-02-26 01:00,26,40.82,41.11,40.82,41.11,873
20140501|2014-02-26 01:30,26,41.11,41.23,41.1,41.11,965
20140501|2014-02-26 02:00,26,41.1,41.24,41.08,41.16,559
20140501|2014-02-26 02:30,26,41.18,41.47,41.18,41.39,1413
20140501|2014-02-26 03:00,26,41.4,41.45,41.3,41.41,614
20140501|2014-02-26 03:30,26,41.41,41.44,41.34,41.39,930
20140501|2014-02-26 04:00,26,41.39,41.41,41.3,41.34,390
20140501|2014-02-26 04:30,26,41.36,41.47,41.33,41.41,752
20140501|2014-02-26 05:00,26,41.41,41.56,41.39,41.56,484
20140501|2014-02-26 05:30,26,41.55,41.56,41.47,41.5,361
20140501|2014-02-26 06:00,26,41.51,41.52,41.47,41.49,294
20140501|2014-02-26 06:30,26,41.48,41.49,41.44,41.46,561
20140501|2014-02-26 07:00,26,41.45,41.46,41.32,41.32,890
20140501|2014-02-26 07:30,26,41.32,41.38,41.32,41.36,432
20140501|2014-02-26 08:30,26,41.38,41.39,41.22,41.36,4713
20140501|2014-02-26 09:00,26,41.36,41.45,41.17,41.19,3998
20140501|2014-02-26 09:30,26,41.19,41.37,41.18,41.33,2756
20140501|2014-02-26 10:00,26,41.34,41.46,41.26,41.43,3013
20140501|2014-02-26 10:30,26,41.42,41.54,41.35,41.53,2545
20140501|2014-02-26 11:00,26,41.54,41.64,41.45,41.52,3846
20140501|2014-02-26 11:30,26,41.53,41.6,41.52,41.6,1801
20140501|2014-02-26 12:00,26,41.6,41.62,41.48,41.49,1400
20140501|2014-02-26 12:30,26,41.48,41.56,41.44,41.5,2742
20140501|2014-02-26 13:00,26,41.5,41.56,41.4,41.43,2679
20140501|2014-02-26 19:00,27,41.41,41.45,41.24,41.43,855
20140501|2014-02-26 19:30,27,41.43,41.5,41.4,41.47,178
20140501|2014-02-26 20:00,27,41.49,41.5,41.38,41.38,98
20140501|2014-02-26 20:30,27,41.38,41.38,41.31,41.33,180
20140501|2014-02-26 21:00,27,41.35,41.35,41.3,41.32,133
20140501|2014-02-26 21:30,27,41.33,41.35,41.32,41.32,23
20140501|2014-02-26 22:00,27,41.32,41.34,41.3,41.3,47
20140501|2014-02-26 22:30,27,41.31,41.33,41.31,41.32,71
20140501|2014-02-26 23:00,27,41.32,41.34,41.31,41.34,17
20140501|2014-02-26 23:30,27,41.33,41.33,41.23,41.23,331
20140501|2014-02-27 00:00,27,41.22,41.28,41.21,41.27,183
20140501|2014-02-27 00:30,27,41.26,41.29,41.24,41.25,68
20140501|2014-02-27 01:00,27,41.25,41.32,41.25,41.28,190
20140501|2014-02-27 01:30,27,41.3,41.31,41.24,41.24,96
20140501|2014-02-27 02:00,27,41.24,41.36,41.24,41.32,220
20140501|2014-02-27 02:30,27,41.32,41.32,41.3,41.3,217
20140501|2014-02-27 03:00,27,41.3,41.31,41.26,41.3,409
20140501|2014-02-27 03:30,27,41.28,41.33,41.28,41.3,129
20140501|2014-02-27 04:00,27,41.3,41.35,41.29,41.35,236
20140501|2014-02-27 04:30,27,41.33,41.35,41.25,41.26,337
20140501|2014-02-27 05:00,27,41.27,41.27,41.22,41.26,396
20140501|2014-02-27 05:30,27,41.25,41.3,41.25,41.25,309
20140501|2014-02-27 06:00,27,41.25,41.25,41.23,41.23,155
20140501|2014-02-27 06:30,27,41.24,41.29,41.23,41.26,433
20140501|2014-02-27 07:00,27,41.27,41.29,41.25,41.28,428
20140501|2014-02-27 07:30,27,41.28,41.36,41.24,41.27,699
20140501|2014-02-27 08:30,27,41.27,41.65,41.27,41.53,7753
20140501|2014-02-27 09:00,27,41.53,41.6,41.5,41.56,3316
20140501|2014-02-27 09:30,27,41.56,41.73,41.55,41.65,2701
20140501|2014-02-27 10:00,27,41.65,41.7,41.6,41.66,1758
20140501|2014-02-27 10:30,27,41.66,41.96,41.64,41.9,5139
20140501|2014-02-27 11:00,27,41.9,41.9,41.58,41.75,3732
20140501|2014-02-27 11:30,27,41.75,41.79,41.62,41.67,2447
20140501|2014-02-27 12:00,27,41.66,41.69,41.52,41.54,1688
20140501|2014-02-27 12:30,27,41.54,41.61,41.38,41.44,5589
20140501|2014-02-27 13:00,27,41.45,41.46,41.09,41.09,5081
20140501|2014-02-27 19:00,28,41.09,41.13,40.9,40.93,964
20140501|2014-02-27 19:30,28,40.93,40.98,40.91,40.94,192
20140501|2014-02-27 20:00,28,40.92,40.94,40.86,40.86,332
20140501|2014-02-27 20:30,28,40.87,40.94,40.86,40.93,257
20140501|2014-02-27 21:00,28,40.92,40.95,40.77,40.85,581
20140501|2014-02-27 21:30,28,40.86,40.88,40.83,40.85,48
20140501|2014-02-27 22:00,28,40.85,40.86,40.83,40.83,62
20140501|2014-02-27 22:30,28,40.83,40.89,40.82,40.82,61
20140501|2014-02-27 23:00,28,40.82,40.88,40.82,40.82,169
20140501|2014-02-27 23:30,28,40.82,40.84,40.75,40.82,247
20140501|2014-02-28 00:00,28,40.8,40.89,40.79,40.89,254
20140501|2014-02-28 00:30,28,40.87,40.95,40.85,40.85,509
20140501|2014-02-28 01:00,28,40.87,40.92,40.87,40.9,72
20140501|2014-02-28 01:30,28,40.91,41.12,40.9,41.12,668
20140501|2014-02-28 02:00,28,41.12,41.18,41.11,41.11,304
20140501|2014-02-28 02:30,28,41.11,41.13,41.1,41.13,210
20140501|2014-02-28 03:00,28,41.14,41.22,41.11,41.2,408
20140501|2014-02-28 03:30,28,41.2,41.31,41.2,41.3,677
20140501|2014-02-28 04:00,28,41.29,41.29,41.19,41.19,224
20140501|2014-02-28 04:30,28,41.2,41.28,41.2,41.28,92
20140501|2014-02-28 05:00,28,41.27,41.4,41.24,41.37,461
20140501|2014-02-28 05:30,28,41.38,41.38,41.33,41.37,117
20140501|2014-02-28 06:00,28,41.36,41.44,41.35,41.44,415
20140501|2014-02-28 06:30,28,41.44,41.58,41.44,41.51,931
20140501|2014-02-28 07:00,28,41.51,41.51,41.36,41.4,702
20140501|2014-02-28 07:30,28,41.41,41.44,41.36,41.4,212
20140501|2014-02-28 08:30,28,41.4,41.55,41.33,41.34,3862
20140501|2014-02-28 09:00,28,41.35,41.45,41.31,41.42,1909
20140501|2014-02-28 09:30,28,41.42,41.5,41.38,41.44,2609
20140501|2014-02-28 10:00,28,41.44,41.55,41.41,41.49,1912
20140501|2014-02-28 10:30,28,41.5,41.6,41.46,41.56,2668
20140501|2014-02-28 11:00,28,41.55,41.7,41.55,41.65,3143
20140501|2014-02-28 11:30,28,41.66,41.66,41.56,41.6,1552
20140501|2014-02-28 12:00,28,41.6,41.69,41.59,41.62,1482
20140501|2014-02-28 12:30,28,41.62,41.75,41.6,41.67,2355
20140501|2014-02-28 13:00,28,41.68,41.84,41.66,41.84,4901
20140501|2014-03-02 19:00,3,41.87,42.15,41.87,41.98,1913
20140501|2014-03-02 19:30,3,41.98,42.03,41.95,41.95,677
20140501|2014-03-02 20:00,3,41.98,42.15,41.97,42.12,372
20140501|2014-03-02 20:30,3,42.11,42.3,42.11,42.25,607
20140501|2014-03-02 21:00,3,42.28,42.28,42.21,42.27,232
20140501|2014-03-02 21:30,3,42.27,42.29,42.24,42.26,85
20140501|2014-03-02 22:00,3,42.26,42.27,42.24,42.27,93
20140501|2014-03-02 22:30,3,42.27,42.27,42.24,42.24,21
20140501|2014-03-02 23:00,3,42.24,42.25,42.24,42.24,39
20140501|2014-03-02 23:30,3,42.26,42.26,42.2,42.21,151
20140501|2014-03-03 00:00,3,42.2,42.25,42.19,42.21,395
20140501|2014-03-03 00:30,3,42.22,42.27,42.13,42.26,560
20140501|2014-03-03 01:00,3,42.24,42.26,42.21,42.22,137
20140501|2014-03-03 01:30,3,42.23,42.24,42.18,42.22,185
20140501|2014-03-03 02:00,3,42.22,42.25,42.21,42.25,191
20140501|2014-03-03 02:30,3,42.24,42.27,42.2,42.24,367
20140501|2014-03-03 03:00,3,42.26,42.27,42.2,42.25,169
20140501|2014-03-03 03:30,3,42.25,42.28,42.21,42.22,281
20140501|2014-03-03 04:00,3,42.22,42.28,42.21,42.27,351
20140501|2014-03-03 04:30,3,42.26,42.35,42.24,42.33,428
20140501|2014-03-03 05:00,3,42.33,42.35,42.22,42.23,240
20140501|2014-03-03 05:30,3,42.24,42.28,42.2,42.28,448
20140501|2014-03-03 06:00,3,42.26,42.29,42.24,42.26,304
20140501|2014-03-03 06:30,3,42.26,42.3,42.24,42.27,295
20140501|2014-03-03 07:00,3,42.26,42.33,42.25,42.3,497
20140501|2014-03-03 07:30,3,42.29,42.36,42.27,42.32,265
20140501|2014-03-03 08:30,3,42.35,42.76,42.25,42.59,7930
20140501|2014-03-03 09:00,3,42.58,42.66,42.53,42.56,3249
20140501|2014-03-03 09:30,3,42.56,42.64,42.39,42.42,4634
20140501|2014-03-03 10:00,3,42.41,42.41,42.27,42.37,2627
20140501|2014-03-03 10:30,3,42.37,42.53,42.31,42.32,2799
20140501|2014-03-03 11:00,3,42.32,42.54,42.3,42.39,3175
20140501|2014-03-03 11:30,3,42.39,42.41,42.23,42.34,2716
20140501|2014-03-03 12:00,3,42.34,42.35,42.14,42.25,2465
20140501|2014-03-03 12:30,3,42.24,42.24,42.1,42.21,2270
20140501|2014-03-03 13:00,3,42.21,42.5,42.2,42.43,3334
20140501|2014-03-03 19:00,4,42.43,42.55,42.39,42.54,895
20140501|2014-03-03 19:30,4,42.55,42.57,42.5,42.52,154
20140501|2014-03-03 20:00,4,42.54,42.55,42.52,42.52,68
20140501|2014-03-03 20:30,4,42.53,42.53,42.47,42.49,128
20140501|2014-03-03 21:00,4,42.5,42.5,42.44,42.45,93
20140501|2014-03-03 21:30,4,42.46,42.51,42.46,42.49,54
20140501|2014-03-03 22:00,4,42.49,42.51,42.49,42.51,17
20140501|2014-03-03 22:30,4,42.51,42.56,42.5,42.56,62
20140501|2014-03-03 23:00,4,42.57,42.61,42.57,42.58,48
20140501|2014-03-03 23:30,4,42.57,42.57,42.44,42.47,284
20140501|2014-03-04 00:00,4,42.48,42.54,42.44,42.46,228
20140501|2014-03-04 00:30,4,42.45,42.48,42.41,42.43,205
20140501|2014-03-04 01:00,4,42.43,42.45,42.3,42.35,481
20140501|2014-03-04 01:30,4,42.36,42.4,42.33,42.33,84
20140501|2014-03-04 02:00,4,42.33,42.33,42.04,42.1,812
20140501|2014-03-04 02:30,4,42.1,42.2,42.1,42.19,353
20140501|2014-03-04 03:00,4,42.19,42.2,42.15,42.18,233
20140501|2014-03-04 03:30,4,42.19,42.19,42.11,42.13,338
20140501|2014-03-04 04:00,4,42.14,42.22,42.14,42.21,178
20140501|2014-03-04 04:30,4,42.21,42.29,42.21,42.24,369
20140501|2014-03-04 05:00,4,42.23,42.3,42.21,42.24,310
20140501|2014-03-04 05:30,4,42.22,42.24,42.18,42.21,241
20140501|2014-03-04 06:00,4,42.21,42.34,42.21,42.32,271
20140501|2014-03-04 06:30,4,42.33,42.39,42.32,42.37,204
20140501|2014-03-04 07:00,4,42.37,42.38,42.25,42.29,683
20140501|2014-03-04 07:30,4,42.28,42.29,42.2,42.21,313
20140501|2014-03-04 08:30,4,42.34,42.75,42.27,42.62,6643
20140501|2014-03-04 09:00,4,42.62,42.86,42.58,42.77,5429
20140501|2014-03-04 09:30,4,42.78,42.8,42.66,42.76,3770
20140501|2014-03-04 10:00,4,42.75,42.86,42.71,42.8,2942
20140501|2014-03-04 10:30,4,42.81,43,42.73,42.99,3806
20140501|2014-03-04 11:00,4,42.99,43.1,42.95,42.99,3539
20140501|2014-03-04 11:30,4,42.99,43.17,42.93,43.13,3084
20140501|2014-03-04 12:00,4,43.13,43.21,43.11,43.17,2217
20140501|2014-03-04 12:30,4,43.17,43.42,43.12,43.36,4513
20140501|2014-03-04 13:00,4,43.36,43.79,43.35,43.72,5940
20140501|2014-03-04 19:00,5,43.88,43.9,43.55,43.69,2247
20140501|2014-03-04 19:30,5,43.72,43.73,43.59,43.6,336
20140501|2014-03-04 20:00,5,43.6,43.62,43.56,43.56,346
20140501|2014-03-04 20:30,5,43.56,43.57,43.45,43.52,413
20140501|2014-03-04 21:00,5,43.52,43.54,43.48,43.51,177
20140501|2014-03-04 21:30,5,43.51,43.93,43.51,43.84,784
20140501|2014-03-04 22:00,5,43.86,43.91,43.73,43.74,307
20140501|2014-03-04 22:30,5,43.73,43.78,43.73,43.76,107
20140501|2014-03-04 23:00,5,43.77,43.77,43.73,43.73,47
20140501|2014-03-04 23:30,5,43.73,43.75,43.65,43.7,718
20140501|2014-03-05 00:00,5,43.7,43.75,43.68,43.7,401
20140501|2014-03-05 00:30,5,43.71,43.78,43.69,43.75,402
20140501|2014-03-05 01:00,5,43.76,43.76,43.67,43.69,248
20140501|2014-03-05 01:30,5,43.68,43.72,43.66,43.71,190
20140501|2014-03-05 02:00,5,43.71,43.74,43.66,43.74,325
20140501|2014-03-05 02:30,5,43.73,43.79,43.69,43.77,554
20140501|2014-03-05 03:00,5,43.78,43.78,43.68,43.75,199
20140501|2014-03-05 03:30,5,43.74,43.75,43.69,43.71,145
20140501|2014-03-05 04:00,5,43.69,43.7,43.65,43.67,364
20140501|2014-03-05 04:30,5,43.65,43.67,43.64,43.66,147
20140501|2014-03-05 05:00,5,43.65,43.67,43.57,43.59,381
20140501|2014-03-05 05:30,5,43.59,43.6,43.5,43.52,543
20140501|2014-03-05 06:00,5,43.52,43.52,43.46,43.51,297
20140501|2014-03-05 06:30,5,43.51,43.51,43.39,43.4,860
20140501|2014-03-05 07:00,5,43.4,43.48,43.4,43.46,440
20140501|2014-03-05 07:30,5,43.45,43.48,43.44,43.45,395
20140501|2014-03-05 08:30,5,43.52,43.53,43.18,43.25,7386
20140501|2014-03-05 09:00,5,43.26,43.47,43.25,43.4,4280
20140501|2014-03-05 09:30,5,43.39,43.44,43.23,43.32,4315
20140501|2014-03-05 10:00,5,43.32,43.43,43.28,43.4,2882
20140501|2014-03-05 10:30,5,43.41,43.47,43.38,43.39,1710
20140501|2014-03-05 11:00,5,43.39,43.65,43.39,43.62,2624
20140501|2014-03-05 11:30,5,43.63,43.66,43.56,43.62,2339
20140501|2014-03-05 12:00,5,43.63,43.66,43.43,43.49,2445
20140501|2014-03-05 12:30,5,43.48,43.5,43.32,43.42,2590
20140501|2014-03-05 13:00,5,43.42,43.5,43.33,43.34,2730
20140501|2014-03-05 19:00,6,43.44,43.5,43.39,43.4,648
20140501|2014-03-05 19:30,6,43.4,43.41,43.28,43.28,423
20140501|2014-03-05 20:00,6,43.28,43.31,43.25,43.26,134
20140501|2014-03-05 20:30,6,43.25,43.27,43.2,43.2,151
20140501|2014-03-05 21:00,6,43.19,43.23,43.12,43.21,328
20140501|2014-03-05 21:30,6,43.2,43.24,43.17,43.23,123
20140501|2014-03-05 22:00,6,43.22,43.25,43.2,43.25,34
20140501|2014-03-05 22:30,6,43.26,43.27,43.22,43.24,39
20140501|2014-03-05 23:00,6,43.25,43.25,43.25,43.25,5
20140501|2014-03-05 23:30,6,43.25,43.28,43.24,43.26,70
20140501|2014-03-06 00:00,6,43.24,43.33,43.23,43.23,209
20140501|2014-03-06 00:30,6,43.25,43.33,43.23,43.31,125
20140501|2014-03-06 01:00,6,43.33,43.34,43.31,43.32,23
20140501|2014-03-06 01:30,6,43.32,43.54,43.32,43.52,610
20140501|2014-03-06 02:00,6,43.52,43.55,43.43,43.48,289
20140501|2014-03-06 02:30,6,43.49,43.5,43.44,43.46,161
20140501|2014-03-06 03:00,6,43.46,43.49,43.41,43.41,288
20140501|2014-03-06 03:30,6,43.44,43.62,43.43,43.58,417
20140501|2014-03-06 04:00,6,43.58,43.63,43.56,43.63,335
20140501|2014-03-06 04:30,6,43.64,43.71,43.63,43.7,466
20140501|2014-03-06 05:00,6,43.7,43.71,43.66,43.67,194
20140501|2014-03-06 05:30,6,43.67,43.71,43.67,43.7,181
20140501|2014-03-06 06:00,6,43.69,43.7,43.66,43.67,321
20140501|2014-03-06 06:30,6,43.66,43.71,43.65,43.66,403
20140501|2014-03-06 07:00,6,43.66,43.71,43.65,43.69,330
20140501|2014-03-06 07:30,6,43.69,43.93,43.67,43.93,1622
20140501|2014-03-06 08:30,6,43.87,44.21,43.87,44.18,7331
20140501|2014-03-06 09:00,6,44.18,44.38,44.15,44.38,3408
20140501|2014-03-06 09:30,6,44.38,44.45,44.27,44.36,4875
20140501|2014-03-06 10:00,6,44.36,44.4,44.35,44.37,2642
20140501|2014-03-06 10:30,6,44.36,44.4,44.24,44.28,2435
20140501|2014-03-06 11:00,6,44.27,44.39,44.26,44.39,1478
20140501|2014-03-06 11:30,6,44.39,44.51,44.31,44.47,2257
20140501|2014-03-06 12:00,6,44.47,44.62,44.47,44.54,3076
20140501|2014-03-06 12:30,6,44.53,44.59,44.48,44.48,3026
20140501|2014-03-06 13:00,6,44.48,44.54,44.43,44.46,3135
20140501|2014-03-06 19:00,7,44.43,44.45,44.26,44.29,1038
20140501|2014-03-06 19:30,7,44.29,44.35,44.27,44.35,277
20140501|2014-03-06 20:00,7,44.35,44.5,44.33,44.49,595
20140501|2014-03-06 20:30,7,44.46,44.62,44.46,44.62,675
20140501|2014-03-06 21:00,7,44.61,44.62,44.53,44.55,213
20140501|2014-03-06 21:30,7,44.56,44.62,44.55,44.6,56
20140501|2014-03-06 22:00,7,44.6,44.6,44.56,44.57,15
20140501|2014-03-06 22:30,7,44.57,44.59,44.57,44.59,15
20140501|2014-03-06 23:00,7,44.59,44.6,44.58,44.58,13
20140501|2014-03-06 23:30,7,44.59,44.61,44.48,44.55,213
20140501|2014-03-07 00:00,7,44.56,44.58,44.54,44.55,28
20140501|2014-03-07 00:30,7,44.54,44.57,44.51,44.53,146
20140501|2014-03-07 01:00,7,44.53,44.53,44.49,44.5,87
20140501|2014-03-07 01:30,7,44.5,44.5,44.43,44.48,290
20140501|2014-03-07 02:00,7,44.48,44.48,44.29,44.33,990
20140501|2014-03-07 02:30,7,44.33,44.45,44.3,44.44,486
20140501|2014-03-07 03:00,7,44.44,44.56,44.4,44.48,525
20140501|2014-03-07 03:30,7,44.47,44.6,44.46,44.54,278
20140501|2014-03-07 04:00,7,44.54,45.05,44.54,44.9,1640
20140501|2014-03-07 04:30,7,44.91,44.97,44.88,44.95,628
20140501|2014-03-07 05:00,7,44.95,44.96,44.9,44.93,273
20140501|2014-03-07 05:30,7,44.92,44.96,44.91,44.93,292
20140501|2014-03-07 06:00,7,44.94,44.97,44.92,44.92,397
20140501|2014-03-07 06:30,7,44.93,44.96,44.91,44.95,458
20140501|2014-03-07 07:00,7,44.95,44.98,44.71,44.76,1406
20140501|2014-03-07 07:30,7,44.77,44.79,44.61,44.79,1077
20140501|2014-03-07 08:30,7,44.7,44.78,44.32,44.4,4922
20140501|2014-03-07 09:00,7,44.4,44.41,43.82,44.18,7340
20140501|2014-03-07 09:30,7,44.18,44.6,44.13,44.38,4267
20140501|2014-03-07 10:00,7,44.4,44.48,44.23,44.34,2180
20140501|2014-03-07 10:30,7,44.33,44.38,44.14,44.17,2432
20140501|2014-03-07 11:00,7,44.16,44.25,44.05,44.22,2579
20140501|2014-03-07 11:30,7,44.22,44.27,44.05,44.24,2088
20140501|2014-03-07 12:00,7,44.25,44.25,44.08,44.1,2104
20140501|2014-03-07 12:30,7,44.11,44.35,44.01,44.31,2412
20140501|2014-03-07 13:00,7,44.32,44.37,44.19,44.36,3000
20140501|2014-03-09 19:00,10,44.4,44.56,44.39,44.51,620
20140501|2014-03-09 19:30,10,44.51,44.53,44.41,44.42,121
20140501|2014-03-09 20:00,10,44.4,44.4,44.02,44.11,1196
20140501|2014-03-09 20:30,10,44.09,44.2,44.09,44.16,178
20140501|2014-03-09 21:00,10,44.15,44.18,44.13,44.18,46
20140501|2014-03-09 21:30,10,44.16,44.18,44.07,44.07,343
20140501|2014-03-09 22:00,10,44.08,44.08,43.93,43.97,634
20140501|2014-03-09 22:30,10,43.96,43.97,43.9,43.94,399
20140501|2014-03-09 23:00,10,43.95,43.97,43.92,43.97,62
20140501|2014-03-09 23:30,10,43.97,43.99,43.96,43.99,44
20140501|2014-03-10 00:00,10,43.99,44.07,43.99,44.01,254
20140501|2014-03-10 00:30,10,44.01,44.31,44,44.21,804
20140501|2014-03-10 01:00,10,44.22,44.3,44.17,44.28,187
20140501|2014-03-10 01:30,10,44.3,44.47,44.28,44.45,440
20140501|2014-03-10 02:00,10,44.43,44.44,44.16,44.31,353
20140501|2014-03-10 02:30,10,44.31,44.39,44.3,44.31,100
20140501|2014-03-10 03:00,10,44.34,44.38,44.31,44.37,312
20140501|2014-03-10 03:30,10,44.38,44.43,44.35,44.43,97
20140501|2014-03-10 04:00,10,44.44,44.56,44.44,44.51,487
20140501|2014-03-10 04:30,10,44.51,44.52,44.41,44.43,151
20140501|2014-03-10 05:00,10,44.43,44.55,44.42,44.54,453
20140501|2014-03-10 05:30,10,44.54,44.54,44.4,44.44,417
20140501|2014-03-10 06:00,10,44.44,44.53,44.42,44.5,331
20140501|2014-03-10 06:30,10,44.5,44.53,44.33,44.33,372
20140501|2014-03-10 07:00,10,44.32,44.32,44.22,44.3,417
20140501|2014-03-10 07:30,10,44.3,44.34,44.29,44.3,151
20140501|2014-03-10 08:30,10,44.4,44.51,44.27,44.31,2878
20140501|2014-03-10 09:00,10,44.32,44.33,44.17,44.28,1729
20140501|2014-03-10 09:30,10,44.28,44.37,44.17,44.19,3042
20140501|2014-03-10 10:00,10,44.2,44.34,44.17,44.3,2674
20140501|2014-03-10 10:30,10,44.3,44.4,44.29,44.36,1929
20140501|2014-03-10 11:00,10,44.34,44.37,43.74,44.12,7447
20140501|2014-03-10 11:30,10,44.11,44.13,43.86,43.97,2579
20140501|2014-03-10 12:00,10,43.97,43.98,43.56,43.76,6136
20140501|2014-03-10 12:30,10,43.77,43.93,43.65,43.82,2885
20140501|2014-03-10 13:00,10,43.82,43.91,43.79,43.83,3092
20140501|2014-03-10 19:00,11,43.86,43.9,43.63,43.71,446
20140501|2014-03-10 19:30,11,43.7,43.72,43.63,43.63,260
20140501|2014-03-10 20:00,11,43.64,43.95,43.63,43.89,745
20140501|2014-03-10 20:30,11,43.89,43.92,43.75,43.88,323
20140501|2014-03-10 21:00,11,43.89,43.9,43.75,43.84,315
20140501|2014-03-10 21:30,11,43.84,43.85,43.72,43.77,247
20140501|2014-03-10 22:00,11,43.78,43.85,43.76,43.81,195
20140501|2014-03-10 22:30,11,43.81,43.83,43.8,43.81,38
20140501|2014-03-10 23:00,11,43.81,43.81,43.81,43.81,2
20140501|2014-03-10 23:30,11,43.83,43.83,43.81,43.83,130
20140501|2014-03-11 00:00,11,43.83,43.83,43.8,43.8,77
20140501|2014-03-11 00:30,11,43.8,44,43.8,44,705
20140501|2014-03-11 01:00,11,44,44.31,43.99,44.22,819
20140501|2014-03-11 01:30,11,44.22,44.26,44.11,44.11,530
20140501|2014-03-11 02:00,11,44.13,44.32,44.13,44.16,818
20140501|2014-03-11 02:30,11,44.15,44.16,44.12,44.13,144
20140501|2014-03-11 03:00,11,44.13,44.2,44.12,44.15,289
20140501|2014-03-11 03:30,11,44.16,44.26,44.12,44.16,634
20140501|2014-03-11 04:00,11,44.16,44.16,43.96,43.96,522
20140501|2014-03-11 04:30,11,43.97,43.97,43.79,43.8,641
20140501|2014-03-11 05:00,11,43.8,43.86,43.77,43.83,435
20140501|2014-03-11 05:30,11,43.83,43.98,43.83,43.93,921
20140501|2014-03-11 06:00,11,43.93,43.96,43.9,43.92,192
20140501|2014-03-11 06:30,11,43.92,43.96,43.9,43.94,173
20140501|2014-03-11 07:00,11,43.93,43.98,43.92,43.98,391
20140501|2014-03-11 07:30,11,43.96,44.04,43.95,44.04,253
20140501|2014-03-11 08:30,11,44.01,44.16,43.88,44.05,4894
20140501|2014-03-11 09:00,11,44.05,44.13,43.99,44.12,2015
20140501|2014-03-11 09:30,11,44.12,44.23,44.09,44.18,4509
20140501|2014-03-11 10:00,11,44.19,44.22,44.04,44.09,2784
20140501|2014-03-11 10:30,11,44.09,44.15,43.89,44,3647
20140501|2014-03-11 11:00,11,44.01,44.11,43.85,44.05,3059
20140501|2014-03-11 11:30,11,44.04,44.11,43.92,44,2081
20140501|2014-03-11 12:00,11,44,44.12,43.98,44.09,1479
20140501|2014-03-11 12:30,11,44.08,44.12,43.81,43.85,2401
20140501|2014-03-11 13:00,11,43.84,43.88,43.72,43.72,2376
20140501|2014-03-11 19:00,12,43.69,43.71,43.52,43.54,754
20140501|2014-03-11 19:30,12,43.54,43.54,43.44,43.47,286
20140501|2014-03-11 20:00,12,43.48,43.63,43.45,43.55,1223
20140501|2014-03-11 20:30,12,43.56,43.6,43.52,43.54,353
20140501|2014-03-11 21:00,12,43.53,43.53,43.5,43.51,427
20140501|2014-03-11 21:30,12,43.5,43.54,43.45,43.5,921
20140501|2014-03-11 22:00,12,43.46,43.46,43.36,43.39,668
20140501|2014-03-11 22:30,12,43.4,43.42,43.39,43.42,85
20140501|2014-03-11 23:00,12,43.43,43.45,43.4,43.45,117
20140501|2014-03-11 23:30,12,43.44,43.44,43.44,43.44,6
20140501|2014-03-12 00:00,12,43.44,43.44,43.41,43.44,48
20140501|2014-03-12 00:30,12,43.44,43.48,43.42,43.43,322
20140501|2014-03-12 01:00,12,43.43,43.47,43.41,43.44,354
20140501|2014-03-12 01:30,12,43.44,43.45,43.33,43.33,544
20140501|2014-03-12 02:00,12,43.33,43.37,43.27,43.31,511
20140501|2014-03-12 02:30,12,43.31,43.37,43.22,43.37,657
20140501|2014-03-12 03:00,12,43.36,43.38,43.15,43.15,1047
20140501|2014-03-12 03:30,12,43.16,43.26,43.15,43.21,1087
20140501|2014-03-12 04:00,12,43.22,43.23,43.2,43.2,257
20140501|2014-03-12 04:30,12,43.2,43.24,43.18,43.2,484
20140501|2014-03-12 05:00,12,43.2,43.22,43.13,43.18,402
20140501|2014-03-12 05:30,12,43.18,43.26,43.14,43.24,642
20140501|2014-03-12 06:00,12,43.24,43.26,43.12,43.14,982
20140501|2014-03-12 06:30,12,43.15,43.19,43.08,43.1,945
20140501|2014-03-12 07:00,12,43.11,43.13,42.82,42.95,3024
20140501|2014-03-12 07:30,12,42.96,43.1,42.91,43.03,614
20140501|2014-03-12 08:30,12,42.89,43.2,42.82,43.16,6949
20140501|2014-03-12 09:00,12,43.16,43.24,43.12,43.22,2815
20140501|2014-03-12 09:30,12,43.22,43.24,43.08,43.24,3063
20140501|2014-03-12 10:00,12,43.23,43.37,43.19,43.33,4028
20140501|2014-03-12 10:30,12,43.32,43.46,43.26,43.28,3536
20140501|2014-03-12 11:00,12,43.27,43.4,43.26,43.34,1381
20140501|2014-03-12 11:30,12,43.34,43.36,43.15,43.28,1713
20140501|2014-03-12 12:00,12,43.26,43.29,43.12,43.2,1509
20140501|2014-03-12 12:30,12,43.2,43.2,43.1,43.19,2155
20140501|2014-03-12 13:00,12,43.18,43.47,43.11,43.46,2956
20140501|2014-03-12 19:00,13,43.43,43.57,43.33,43.35,613
20140501|2014-03-12 19:30,13,43.36,43.36,43.3,43.33,49
20140501|2014-03-12 20:00,13,43.32,43.4,43.28,43.4,561
20140501|2014-03-12 20:30,13,43.4,43.47,43.29,43.4,296
20140501|2014-03-12 21:00,13,43.4,43.52,43.36,43.5,125
20140501|2014-03-12 21:30,13,43.51,43.56,43.42,43.44,332
20140501|2014-03-12 22:00,13,43.45,43.46,43.26,43.29,331
20140501|2014-03-12 22:30,13,43.29,43.33,43.27,43.29,78
20140501|2014-03-12 23:00,13,43.3,43.31,43.3,43.3,14
20140501|2014-03-12 23:30,13,43.3,43.34,43.29,43.34,114
20140501|2014-03-13 00:00,13,43.35,43.36,43.34,43.34,73
20140501|2014-03-13 00:30,13,43.34,43.35,43.2,43.25,355
20140501|2014-03-13 01:00,13,43.26,43.47,43.23,43.45,291
20140501|2014-03-13 01:30,13,43.45,43.46,43.4,43.43,349
20140501|2014-03-13 02:00,13,43.43,43.43,43.42,43.42,99
20140501|2014-03-13 02:30,13,43.42,43.57,43.42,43.56,450
20140501|2014-03-13 03:00,13,43.56,43.72,43.56,43.64,658
20140501|2014-03-13 03:30,13,43.65,43.66,43.53,43.53,467
20140501|2014-03-13 04:00,13,43.55,43.55,43.29,43.34,918
20140501|2014-03-13 04:30,13,43.36,43.4,43.26,43.26,439
20140501|2014-03-13 05:00,13,43.26,43.32,43.26,43.27,226
20140501|2014-03-13 05:30,13,43.3,43.32,43.24,43.3,101
20140501|2014-03-13 06:00,13,43.3,43.31,43.28,43.31,99
20140501|2014-03-13 06:30,13,43.31,43.38,43.3,43.3,297
20140501|2014-03-13 07:00,13,43.32,43.33,43.22,43.24,178
20140501|2014-03-13 07:30,13,43.25,43.35,43.24,43.34,232
20140501|2014-03-13 08:30,13,43.29,43.35,42.87,43.13,6251
20140501|2014-03-13 09:00,13,43.12,43.15,42.89,42.89,2630
20140501|2014-03-13 09:30,13,42.9,43.02,42.87,42.92,3253
20140501|2014-03-13 10:00,13,42.92,43.09,42.9,43.04,3455
20140501|2014-03-13 10:30,13,43.05,43.07,42.92,42.96,1927
20140501|2014-03-13 11:00,13,42.96,43.02,42.92,42.96,2198
20140501|2014-03-13 11:30,13,42.97,43.19,42.94,43.18,3031
20140501|2014-03-13 12:00,13,43.19,43.27,42.95,43.04,2072
20140501|2014-03-13 12:30,13,43.03,43.13,42.98,43,1297
20140501|2014-03-13 13:00,13,43.01,43.16,42.92,42.92,3184
20140501|2014-03-13 19:00,14,42.96,43.02,42.94,42.96,230
20140501|2014-03-13 19:30,14,42.96,42.96,42.92,42.95,83
20140501|2014-03-13 20:00,14,42.96,43.11,42.94,42.94,559
20140501|2014-03-13 20:30,14,42.93,42.93,42.71,42.75,988
20140501|2014-03-13 21:00,14,42.72,42.75,42.7,42.72,146
20140501|2014-03-13 21:30,14,42.71,42.73,42.59,42.62,857
20140501|2014-03-13 22:00,14,42.6,42.61,42.55,42.56,277
20140501|2014-03-13 22:30,14,42.58,42.65,42.58,42.64,48
20140501|2014-03-13 23:00,14,42.66,42.68,42.66,42.68,14
20140501|2014-03-13 23:30,14,42.68,42.68,42.65,42.65,20
20140501|2014-03-14 00:00,14,42.66,42.66,42.6,42.61,24
20140501|2014-03-14 00:30,14,42.6,42.6,42.43,42.52,703
20140501|2014-03-14 01:00,14,42.51,42.58,42.5,42.51,225
20140501|2014-03-14 01:30,14,42.51,42.52,42.43,42.52,188
20140501|2014-03-14 02:00,14,42.51,42.52,42.45,42.48,142
20140501|2014-03-14 02:30,14,42.49,42.66,42.49,42.63,351
20140501|2014-03-14 03:00,14,42.62,42.68,42.52,42.61,470
20140501|2014-03-14 03:30,14,42.62,42.64,42.59,42.59,314
20140501|2014-03-14 04:00,14,42.59,42.61,42.55,42.6,470
20140501|2014-03-14 04:30,14,42.61,42.64,42.57,42.63,326
20140501|2014-03-14 05:00,14,42.64,42.98,42.64,42.94,1691
20140501|2014-03-14 05:30,14,42.93,42.98,42.91,42.95,398
20140501|2014-03-14 06:00,14,42.95,42.97,42.93,42.94,355
20140501|2014-03-14 06:30,14,42.94,42.96,42.85,42.91,535
20140501|2014-03-14 07:00,14,42.92,42.95,42.89,42.92,283
20140501|2014-03-14 07:30,14,42.93,42.95,42.89,42.92,388
20140501|2014-03-14 08:30,14,42.96,43.06,42.71,42.78,4073
20140501|2014-03-14 09:00,14,42.78,42.85,42.67,42.71,2558
20140501|2014-03-14 09:30,14,42.71,42.73,42.47,42.64,3403
20140501|2014-03-14 10:00,14,42.63,42.63,42.45,42.52,2707
20140501|2014-03-14 10:30,14,42.52,42.52,42.26,42.33,4997
20140501|2014-03-14 11:00,14,42.34,42.38,42.26,42.36,2566
20140501|2014-03-14 11:30,14,42.35,42.43,42.2,42.3,3268
20140501|2014-03-14 12:00,14,42.3,42.31,42.15,42.19,2781
20140501|2014-03-14 12:30,14,42.19,42.28,42.12,42.15,2837
20140501|2014-03-14 13:00,14,42.15,42.39,42.14,42.38,3864
20140501|2014-03-16 19:00,17,42.3,42.38,42.19,42.22,538
20140501|2014-03-16 19:30,17,42.2,42.29,42.2,42.28,41
20140501|2014-03-16 20:00,17,42.3,42.43,42.23,42.28,562
20140501|2014-03-16 20:30,17,42.27,42.29,42.08,42.15,489
20140501|2014-03-16 21:00,17,42.14,42.23,42.11,42.2,239
20140501|2014-03-16 21:30,17,42.2,42.35,42.17,42.34,637
20140501|2014-03-16 22:00,17,42.34,42.44,42.34,42.42,463
20140501|2014-03-16 22:30,17,42.41,42.5,42.41,42.47,231
20140501|2014-03-16 23:00,17,42.48,42.5,42.41,42.44,45
20140501|2014-03-16 23:30,17,42.42,42.42,42.4,42.41,11
20140501|2014-03-17 00:00,17,42.43,42.46,42.42,42.42,18
20140501|2014-03-17 00:30,17,42.41,42.41,42.14,42.16,593
20140501|2014-03-17 01:00,17,42.15,42.17,42.11,42.13,165
20140501|2014-03-17 01:30,17,42.13,42.24,42.12,42.2,191
20140501|2014-03-17 02:00,17,42.2,42.32,42.19,42.31,133
20140501|2014-03-17 02:30,17,42.3,42.3,42.19,42.19,145
20140501|2014-03-17 03:00,17,42.2,42.2,42.17,42.19,70
20140501|2014-03-17 03:30,17,42.18,42.19,42.18,42.18,41
20140501|2014-03-17 04:00,17,42.18,42.19,42.15,42.16,40
20140501|2014-03-17 04:30,17,42.15,42.15,42.01,42.02,701
20140501|2014-03-17 05:00,17,42.04,42.1,42.03,42.08,395
20140501|2014-03-17 05:30,17,42.06,42.06,42.05,42.06,149
20140501|2014-03-17 06:00,17,42.05,42.06,42.02,42.05,249
20140501|2014-03-17 06:30,17,42.05,42.06,42.03,42.06,252
20140501|2014-03-17 07:00,17,42.06,42.08,42.04,42.06,557
20140501|2014-03-17 07:30,17,42.07,42.14,42.02,42.13,445
20140501|2014-03-17 08:30,17,42.13,42.29,42.07,42.23,3191
20140501|2014-03-17 09:00,17,42.23,42.23,42.08,42.08,2148
20140501|2014-03-17 09:30,17,42.1,42.17,42.04,42.08,2784
20140501|2014-03-17 10:00,17,42.07,42.13,42.06,42.12,1513
20140501|2014-03-17 10:30,17,42.12,42.15,42.08,42.12,1278
20140501|2014-03-17 11:00,17,42.12,42.13,41.84,41.92,4145
20140501|2014-03-17 11:30,17,41.92,42.03,41.92,41.94,1433
20140501|2014-03-17 12:00,17,41.94,41.98,41.87,41.95,1106
20140501|2014-03-17 12:30,17,41.94,41.95,41.87,41.91,1377
20140501|2014-03-17 13:00,17,41.91,41.98,41.82,41.82,2173
20140501|2014-03-17 19:00,18,41.9,41.9,41.82,41.84,171
20140501|2014-03-17 19:30,18,41.81,41.84,41.79,41.82,89
20140501|2014-03-17 20:00,18,41.81,41.9,41.78,41.8,288
20140501|2014-03-17 20:30,18,41.81,41.81,41.75,41.77,349
20140501|2014-03-17 21:00,18,41.75,41.75,41.61,41.65,1595
20140501|2014-03-17 21:30,18,41.68,41.78,41.64,41.76,1197
20140501|2014-03-17 22:00,18,41.75,41.88,41.7,41.8,598
20140501|2014-03-17 22:30,18,41.82,41.82,41.77,41.77,33
20140501|2014-03-17 23:00,18,41.78,41.79,41.75,41.78,226
20140501|2014-03-17 23:30,18,41.75,41.78,41.75,41.77,139
20140501|2014-03-18 00:00,18,41.78,41.78,41.78,41.78,2
20140501|2014-03-18 00:30,18,41.78,41.78,41.68,41.68,265
20140501|2014-03-18 01:00,18,41.68,41.75,41.65,41.73,368
20140501|2014-03-18 01:30,18,41.74,41.74,41.55,41.55,1045
20140501|2014-03-18 02:00,18,41.55,41.62,41.55,41.55,131
20140501|2014-03-18 02:30,18,41.55,41.62,41.55,41.6,264
20140501|2014-03-18 03:00,18,41.61,41.68,41.57,41.6,334
20140501|2014-03-18 03:30,18,41.61,41.81,41.61,41.78,1395
20140501|2014-03-18 04:00,18,41.8,41.89,41.76,41.78,1140
20140501|2014-03-18 04:30,18,41.78,41.8,41.72,41.74,273
20140501|2014-03-18 05:00,18,41.74,41.78,41.72,41.78,250
20140501|2014-03-18 05:30,18,41.78,41.8,41.75,41.75,131
20140501|2014-03-18 06:00,18,41.77,41.86,41.76,41.8,306
20140501|2014-03-18 06:30,18,41.79,41.87,41.77,41.81,459
20140501|2014-03-18 07:00,18,41.82,41.87,41.82,41.86,380
20140501|2014-03-18 07:30,18,41.86,41.91,41.85,41.91,250
20140501|2014-03-18 08:30,18,41.9,41.98,41.85,41.89,3638
20140501|2014-03-18 09:00,18,41.89,42.16,41.86,42.05,3876
20140501|2014-03-18 09:30,18,42.05,42.26,42.05,42.21,2711
20140501|2014-03-18 10:00,18,42.21,42.29,42.09,42.12,2130
20140501|2014-03-18 10:30,18,42.11,42.24,42.09,42.22,1190
20140501|2014-03-18 11:00,18,42.21,42.4,42.21,42.34,2732
20140501|2014-03-18 11:30,18,42.35,42.4,42.25,42.29,1459
20140501|2014-03-18 12:00,18,42.29,42.36,42.2,42.24,1398
20140501|2014-03-18 12:30,18,42.24,42.3,42.11,42.27,1629
20140501|2014-03-18 13:00,18,42.27,42.32,42.2,42.28,2188
20140501|2014-03-18 19:00,19,42.28,42.28,42.19,42.22,309
20140501|2014-03-18 19:30,19,42.21,42.24,42.2,42.21,83
20140501|2014-03-18 20:00,19,42.19,42.19,41.99,42.15,1207
20140501|2014-03-18 20:30,19,42.13,42.23,42.09,42.17,486
20140501|2014-03-18 21:00,19,42.19,42.23,42.16,42.18,236
20140501|2014-03-18 21:30,19,42.19,42.33,42.17,42.31,451
20140501|2014-03-18 22:00,19,42.31,42.36,42.29,42.3,319
20140501|2014-03-18 22:30,19,42.29,42.37,42.29,42.37,81
20140501|2014-03-18 23:00,19,42.36,42.38,42.28,42.28,161
20140501|2014-03-18 23:30,19,42.28,42.36,42.28,42.34,49
20140501|2014-03-19 00:00,19,42.34,42.42,42.34,42.4,385
20140501|2014-03-19 00:30,19,42.4,42.42,42.34,42.38,117
20140501|2014-03-19 01:00,19,42.37,42.42,42.34,42.34,186
20140501|2014-03-19 01:30,19,42.36,42.4,42.34,42.34,316
20140501|2014-03-19 02:00,19,42.36,42.44,42.36,42.44,207
20140501|2014-03-19 02:30,19,42.44,42.44,42.39,42.44,120
20140501|2014-03-19 03:00,19,42.42,42.63,42.42,42.53,1255
20140501|2014-03-19 03:30,19,42.54,42.67,42.53,42.54,638
20140501|2014-03-19 04:00,19,42.54,42.59,42.53,42.57,299
20140501|2014-03-19 04:30,19,42.57,42.58,42.52,42.53,309
20140501|2014-03-19 05:00,19,42.54,42.56,42.48,42.5,157
20140501|2014-03-19 05:30,19,42.5,42.63,42.5,42.59,228
20140501|2014-03-19 06:00,19,42.6,42.6,42.54,42.58,140
20140501|2014-03-19 06:30,19,42.57,42.69,42.53,42.63,631
20140501|2014-03-19 07:00,19,42.64,42.66,42.56,42.62,273
20140501|2014-03-19 07:30,19,42.62,42.63,42.59,42.63,72
20140501|2014-03-19 08:30,19,42.59,42.7,42.46,42.56,4237
20140501|2014-03-19 09:00,19,42.56,42.59,42.42,42.55,2259
20140501|2014-03-19 09:30,19,42.54,42.59,42.48,42.54,1548
20140501|2014-03-19 10:00,19,42.54,42.55,42.42,42.43,1453
20140501|2014-03-19 10:30,19,42.44,42.52,42.41,42.41,1209
20140501|2014-03-19 11:00,19,42.41,42.44,42.32,42.43,1438
20140501|2014-03-19 11:30,19,42.42,42.43,42.27,42.31,1464
20140501|2014-03-19 12:00,19,42.31,42.33,42.26,42.29,1193
20140501|2014-03-19 12:30,19,42.29,42.33,42.15,42.31,2153
20140501|2014-03-19 13:00,19,42.31,42.31,42,42.17,2307
20140501|2014-03-19 19:00,20,42,42.11,41.86,41.89,566
20140501|2014-03-19 19:30,20,41.89,41.95,41.89,41.92,149
20140501|2014-03-19 20:00,20,41.93,41.99,41.86,41.9,321
20140501|2014-03-19 20:30,20,41.88,42.14,41.86,42.02,513
20140501|2014-03-19 21:00,20,42.02,42.02,41.79,41.83,581
20140501|2014-03-19 21:30,20,41.83,41.85,41.75,41.82,381
20140501|2014-03-19 22:00,20,41.82,41.85,41.73,41.78,208
20140501|2014-03-19 22:30,20,41.8,41.9,41.79,41.79,253
20140501|2014-03-19 23:00,20,41.79,41.79,41.71,41.71,182
20140501|2014-03-19 23:30,20,41.71,41.72,41.68,41.68,118
20140501|2014-03-20 00:00,20,41.7,41.71,41.69,41.71,46
20140501|2014-03-20 00:30,20,41.72,41.78,41.7,41.77,197
20140501|2014-03-20 01:00,20,41.77,41.78,41.71,41.75,321
20140501|2014-03-20 01:30,20,41.74,41.75,41.7,41.73,189
20140501|2014-03-20 02:00,20,41.73,41.86,41.73,41.85,217
20140501|2014-03-20 02:30,20,41.86,41.88,41.85,41.85,200
20140501|2014-03-20 03:00,20,41.86,41.9,41.8,41.86,486
20140501|2014-03-20 03:30,20,41.85,41.99,41.84,41.94,611
20140501|2014-03-20 04:00,20,41.94,41.98,41.86,41.97,428
20140501|2014-03-20 04:30,20,41.97,42.04,41.88,41.92,954
20140501|2014-03-20 05:00,20,41.92,41.95,41.87,41.91,105
20140501|2014-03-20 05:30,20,41.89,41.99,41.82,41.84,609
20140501|2014-03-20 06:00,20,41.85,41.9,41.84,41.86,130
20140501|2014-03-20 06:30,20,41.86,41.95,41.86,41.92,144
20140501|2014-03-20 07:00,20,41.92,41.94,41.84,41.88,270
20140501|2014-03-20 07:30,20,41.9,42.09,41.88,42.04,1019
20140501|2014-03-20 08:30,20,42,42.09,41.72,41.74,5072
20140501|2014-03-20 09:00,20,41.75,41.9,41.59,41.76,3907
20140501|2014-03-20 09:30,20,41.76,41.82,41.1,41.33,10712
20140501|2014-03-20 10:00,20,41.32,41.32,40.74,41.08,8957
20140501|2014-03-20 10:30,20,41.07,41.18,40.89,40.9,4540
20140501|2014-03-20 11:00,20,40.9,41,40.87,40.93,2442
20140501|2014-03-20 11:30,20,40.94,41.11,40.9,41.11,2561
20140501|2014-03-20 12:00,20,41.11,41.3,41.04,41.14,3633
20140501|2014-03-20 12:30,20,41.15,41.19,40.97,41.01,2782
20140501|2014-03-20 13:00,20,41.01,41.39,41.01,41.34,4039
20140501|2014-03-20 19:00,21,41.37,41.37,41.08,41.15,474
20140501|2014-03-20 19:30,21,41.15,41.18,41.13,41.13,182
20140501|2014-03-20 20:00,21,41.15,41.39,41.15,41.35,1025
20140501|2014-03-20 20:30,21,41.36,41.37,41.23,41.34,619
20140501|2014-03-20 21:00,21,41.35,41.37,41.29,41.3,225
20140501|2014-03-20 21:30,21,41.3,41.33,41.25,41.28,356
20140501|2014-03-20 22:00,21,41.28,41.31,41.25,41.26,248
20140501|2014-03-20 22:30,21,41.26,41.26,41.25,41.26,74
20140501|2014-03-20 23:00,21,41.25,41.25,41.15,41.22,123
20140501|2014-03-20 23:30,21,41.22,41.22,41.2,41.21,11
20140501|2014-03-21 00:00,21,41.22,41.22,41.18,41.21,56
20140501|2014-03-21 00:30,21,41.22,41.25,41.08,41.1,318
20140501|2014-03-21 01:00,21,41.11,41.14,41.05,41.05,153
20140501|2014-03-21 01:30,21,41.06,41.08,41.02,41.02,274
20140501|2014-03-21 02:00,21,41.03,41.06,40.89,40.89,351
20140501|2014-03-21 02:30,21,40.89,41,40.85,40.93,390
20140501|2014-03-21 03:00,21,40.93,41.14,40.89,41.11,660
20140501|2014-03-21 03:30,21,41.11,41.12,41.06,41.09,399
20140501|2014-03-21 04:00,21,41.09,41.12,40.97,40.98,305
20140501|2014-03-21 04:30,21,40.97,41,40.77,40.91,770
20140501|2014-03-21 05:00,21,40.88,40.91,40.78,40.81,656
20140501|2014-03-21 05:30,21,40.8,40.84,40.72,40.84,581
20140501|2014-03-21 06:00,21,40.83,40.88,40.75,40.85,284
20140501|2014-03-21 06:30,21,40.87,40.97,40.85,40.92,591
20140501|2014-03-21 07:00,21,40.93,40.98,40.92,40.96,215
20140501|2014-03-21 07:30,21,40.94,41.06,40.93,41.06,311
20140501|2014-03-21 08:30,21,41.03,41.03,40.9,40.93,2192
20140501|2014-03-21 09:00,21,40.92,40.94,40.78,40.85,2781
20140501|2014-03-21 09:30,21,40.85,40.91,40.75,40.88,2784
20140501|2014-03-21 10:00,21,40.88,41.18,40.85,41.09,3126
20140501|2014-03-21 10:30,21,41.09,41.16,40.98,41,1928
20140501|2014-03-21 11:00,21,41,41.04,40.95,40.99,1588
20140501|2014-03-21 11:30,21,40.98,41.1,40.94,41.06,1314
20140501|2014-03-21 12:00,21,41.05,41.15,41.05,41.14,1332
20140501|2014-03-21 12:30,21,41.14,41.19,41.03,41.03,1803
20140501|2014-03-21 13:00,21,41.03,41.09,40.96,41.01,3004
20140501|2014-03-23 19:00,24,40.96,41.04,40.86,40.88,449
20140501|2014-03-23 19:30,24,40.89,40.92,40.85,40.89,140
20140501|2014-03-23 20:00,24,40.88,41.13,40.88,41.01,553
20140501|2014-03-23 20:30,24,41,41.06,40.87,40.88,450
20140501|2014-03-23 21:00,24,40.91,41.06,40.89,41.05,298
20140501|2014-03-23 21:30,24,41.05,41.13,41.05,41.13,234
20140501|2014-03-23 22:00,24,41.13,41.24,41.11,41.14,327
20140501|2014-03-23 22:30,24,41.16,41.28,41.16,41.26,155
20140501|2014-03-23 23:00,24,41.26,41.29,41.26,41.27,56
20140501|2014-03-23 23:30,24,41.26,41.28,41.26,41.27,21
20140501|2014-03-24 00:00,24,41.25,41.3,41.25,41.29,94
20140501|2014-03-24 00:30,24,41.28,41.31,41.28,41.28,122
20140501|2014-03-24 01:00,24,41.29,41.31,41.26,41.29,135
20140501|2014-03-24 01:30,24,41.28,41.29,41.21,41.23,151
20140501|2014-03-24 02:00,24,41.23,41.24,41.21,41.21,42
20140501|2014-03-24 02:30,24,41.22,41.29,41.21,41.24,206
20140501|2014-03-24 03:00,24,41.24,41.27,41.06,41.08,338
20140501|2014-03-24 03:30,24,41.08,41.18,41,41.06,900
20140501|2014-03-24 04:00,24,41.06,41.17,41.06,41.17,352
20140501|2014-03-24 04:30,24,41.17,41.19,41.14,41.17,328
20140501|2014-03-24 05:00,24,41.15,41.21,41.14,41.2,178
20140501|2014-03-24 05:30,24,41.2,41.22,41.05,41.06,419
20140501|2014-03-24 06:00,24,41.06,41.11,41.05,41.09,169
20140501|2014-03-24 06:30,24,41.1,41.12,41.03,41.05,120
20140501|2014-03-24 07:00,24,41.05,41.1,41.01,41.06,130
20140501|2014-03-24 07:30,24,41.08,41.1,41.06,41.08,65
20140501|2014-03-24 08:30,24,41.05,41.1,40.95,41.04,2396
20140501|2014-03-24 09:00,24,41.04,41.1,41,41.06,1025
20140501|2014-03-24 09:30,24,41.06,41.2,40.92,40.94,2589
20140501|2014-03-24 10:00,24,40.95,41.18,40.94,41.06,1667
20140501|2014-03-24 10:30,24,41.05,41.06,40.94,40.97,1192
20140501|2014-03-24 11:00,24,40.97,41,40.88,40.9,1257
20140501|2014-03-24 11:30,24,40.89,41.02,40.88,41,1092
20140501|2014-03-24 12:00,24,41,41.03,40.93,40.99,887
20140501|2014-03-24 12:30,24,40.99,41.08,40.82,40.86,1550
20140501|2014-03-24 13:00,24,40.86,40.99,40.79,40.8,2174
20140501|2014-03-24 19:00,25,40.84,40.86,40.74,40.84,205
20140501|2014-03-24 19:30,25,40.86,40.91,40.83,40.9,155
20140501|2014-03-24 20:00,25,40.9,40.95,40.77,40.85,258
20140501|2014-03-24 20:30,25,40.84,40.92,40.82,40.85,155
20140501|2014-03-24 21:00,25,40.83,40.87,40.8,40.87,81
20140501|2014-03-24 21:30,25,40.87,41.18,40.78,41.18,557
20140501|2014-03-24 22:00,25,41.18,41.22,41.03,41.06,557
20140501|2014-03-24 22:30,25,41.06,41.07,40.97,40.97,59
20140501|2014-03-24 23:00,25,40.98,40.99,40.96,40.96,15
20140501|2014-03-24 23:30,25,40.98,40.98,40.96,40.96,21
20140501|2014-03-25 00:00,25,40.97,40.99,40.96,40.96,53
20140501|2014-03-25 00:30,25,40.97,41,40.84,40.92,234
20140501|2014-03-25 01:00,25,40.93,40.95,40.87,40.87,57
20140501|2014-03-25 01:30,25,40.87,40.9,40.84,40.84,111
20140501|2014-03-25 02:00,25,40.86,40.87,40.74,40.75,214
20140501|2014-03-25 02:30,25,40.75,40.76,40.64,40.7,737
20140501|2014-03-25 03:00,25,40.69,40.7,40.64,40.69,269
20140501|2014-03-25 03:30,25,40.7,40.75,40.68,40.72,277
20140501|2014-03-25 04:00,25,40.71,40.81,40.69,40.8,358
20140501|2014-03-25 04:30,25,40.78,40.8,40.78,40.8,168
20140501|2014-03-25 05:00,25,40.8,40.9,40.76,40.88,206
20140501|2014-03-25 05:30,25,40.89,40.92,40.73,40.75,277
20140501|2014-03-25 06:00,25,40.75,40.75,40.69,40.75,517
20140501|2014-03-25 06:30,25,40.74,40.85,40.74,40.83,283
20140501|2014-03-25 07:00,25,40.82,40.86,40.82,40.85,82
20140501|2014-03-25 07:30,25,40.87,40.97,40.87,40.95,285
20140501|2014-03-25 08:30,25,40.99,40.99,40.83,40.85,1934
20140501|2014-03-25 09:00,25,40.85,40.93,40.78,40.8,1847
20140501|2014-03-25 09:30,25,40.8,40.96,40.77,40.9,1549
20140501|2014-03-25 10:00,25,40.9,41.08,40.86,41.05,1560
20140501|2014-03-25 10:30,25,41.04,41.15,40.97,41.01,2337
20140501|2014-03-25 11:00,25,41.01,41.08,40.93,41.04,1124
20140501|2014-03-25 11:30,25,41.05,41.13,40.94,40.97,909
20140501|2014-03-25 12:00,25,40.97,41.05,40.96,40.98,1420
20140501|2014-03-25 12:30,25,40.97,40.98,40.81,40.81,2387
20140501|2014-03-25 13:00,25,40.8,40.86,40.67,40.7,2431
20140501|2014-03-25 19:00,26,40.71,40.74,40.68,40.69,103
20140501|2014-03-25 19:30,26,40.7,40.81,40.7,40.8,94
20140501|2014-03-25 20:00,26,40.82,41.01,40.82,41.01,997
20140501|2014-03-25 20:30,26,41,41.04,41,41.04,255
20140501|2014-03-25 21:00,26,41.04,41.05,41,41.02,177
20140501|2014-03-25 21:30,26,41.01,41.02,40.96,40.98,124
20140501|2014-03-25 22:00,26,40.97,40.97,40.89,40.92,90
20140501|2014-03-25 22:30,26,40.92,40.92,40.91,40.92,18
20140501|2014-03-25 23:00,26,40.92,40.92,40.9,40.91,15
20140501|2014-03-25 23:30,26,40.91,40.91,40.9,40.91,25
20140501|2014-03-26 00:00,26,40.9,40.9,40.86,40.88,137
20140501|2014-03-26 00:30,26,40.87,40.93,40.85,40.93,187
20140501|2014-03-26 01:00,26,40.91,40.91,40.85,40.88,131
20140501|2014-03-26 01:30,26,40.89,40.93,40.87,40.88,366
20140501|2014-03-26 02:00,26,40.87,40.88,40.8,40.83,126
20140501|2014-03-26 02:30,26,40.82,40.83,40.8,40.81,121
20140501|2014-03-26 03:00,26,40.82,40.9,40.8,40.88,575
20140501|2014-03-26 03:30,26,40.88,40.89,40.86,40.87,127
20140501|2014-03-26 04:00,26,40.88,40.89,40.8,40.82,213
20140501|2014-03-26 04:30,26,40.83,40.89,40.8,40.86,338
20140501|2014-03-26 05:00,26,40.86,40.87,40.76,40.84,365
20140501|2014-03-26 05:30,26,40.86,40.87,40.79,40.85,351
20140501|2014-03-26 06:00,26,40.86,40.93,40.82,40.87,482
20140501|2014-03-26 06:30,26,40.89,40.92,40.84,40.86,118
20140501|2014-03-26 07:00,26,40.86,40.9,40.84,40.87,243
20140501|2014-03-26 07:30,26,40.86,40.91,40.85,40.87,276
20140501|2014-03-26 08:30,26,40.9,40.91,40.75,40.77,3075
20140501|2014-03-26 09:00,26,40.76,40.79,40.73,40.74,1011
20140501|2014-03-26 09:30,26,40.74,40.79,40.66,40.69,1966
20140501|2014-03-26 10:00,26,40.69,40.73,40.57,40.58,2909
20140501|2014-03-26 10:30,26,40.58,40.65,40.58,40.58,2426
20140501|2014-03-26 11:00,26,40.58,40.78,40.57,40.78,1941
20140501|2014-03-26 11:30,26,40.79,40.9,40.69,40.9,3561
20140501|2014-03-26 12:00,26,40.89,40.89,40.66,40.67,1460
20140501|2014-03-26 12:30,26,40.67,40.73,40.61,40.64,1361
20140501|2014-03-26 13:00,26,40.63,40.83,40.62,40.81,2116
20140501|2014-03-26 19:00,27,40.75,40.78,40.74,40.77,223
20140501|2014-03-26 19:30,27,40.77,40.78,40.73,40.77,65
20140501|2014-03-26 20:00,27,40.77,40.89,40.7,40.84,487
20140501|2014-03-26 20:30,27,40.86,40.89,40.83,40.89,157
20140501|2014-03-26 21:00,27,40.86,40.89,40.86,40.87,92
20140501|2014-03-26 21:30,27,40.87,40.87,40.8,40.84,146
20140501|2014-03-26 22:00,27,40.84,40.87,40.81,40.85,62
20140501|2014-03-26 22:30,27,40.85,40.85,40.83,40.83,19
20140501|2014-03-26 23:00,27,40.83,40.85,40.83,40.85,9
20140501|2014-03-26 23:30,27,40.84,40.89,40.84,40.87,45
20140501|2014-03-27 00:00,27,40.88,40.99,40.88,40.96,369
20140501|2014-03-27 00:30,27,40.95,40.95,40.85,40.86,268
20140501|2014-03-27 01:00,27,40.87,41.1,40.87,41.03,1728
20140501|2014-03-27 01:30,27,41.02,41.02,40.88,40.9,398
20140501|2014-03-27 02:00,27,40.91,40.93,40.83,40.83,199
20140501|2014-03-27 02:30,27,40.84,40.9,40.84,40.87,56
20140501|2014-03-27 03:00,27,40.88,40.96,40.78,40.82,641
20140501|2014-03-27 03:30,27,40.83,40.92,40.78,40.85,482
20140501|2014-03-27 04:00,27,40.88,40.9,40.79,40.8,183
20140501|2014-03-27 04:30,27,40.8,40.83,40.64,40.68,1327
20140501|2014-03-27 05:00,27,40.68,40.79,40.66,40.77,347
20140501|2014-03-27 05:30,27,40.78,40.84,40.73,40.79,284
20140501|2014-03-27 06:00,27,40.78,40.83,40.74,40.76,171
20140501|2014-03-27 06:30,27,40.76,40.82,40.75,40.79,145
20140501|2014-03-27 07:00,27,40.79,40.83,40.78,40.79,250
20140501|2014-03-27 07:30,27,40.82,40.83,40.7,40.72,530
20140501|2014-03-27 08:30,27,40.7,40.78,40.6,40.72,3631
20140501|2014-03-27 09:00,27,40.73,40.74,40.65,40.67,1710
20140501|2014-03-27 09:30,27,40.67,40.68,40.43,40.56,5252
20140501|2014-03-27 10:00,27,40.56,40.62,40.5,40.54,1821
20140501|2014-03-27 10:30,27,40.54,40.67,40.53,40.56,1800
20140501|2014-03-27 11:00,27,40.56,40.68,40.51,40.65,1610
20140501|2014-03-27 11:30,27,40.64,40.66,40.51,40.54,1362
20140501|2014-03-27 12:00,27,40.54,40.56,40.5,40.51,951
20140501|2014-03-27 12:30,27,40.51,40.56,40.47,40.48,2490
20140501|2014-03-27 13:00,27,40.48,40.55,40.4,40.44,3087
20140501|2014-03-27 19:00,28,40.48,40.59,40.44,40.55,402
20140501|2014-03-27 19:30,28,40.54,40.55,40.47,40.47,199
20140501|2014-03-27 20:00,28,40.48,40.6,40.46,40.54,442
20140501|2014-03-27 20:30,28,40.56,40.56,40.44,40.53,254
20140501|2014-03-27 21:00,28,40.51,40.6,40.51,40.6,158
20140501|2014-03-27 21:30,28,40.58,40.67,40.57,40.64,315
20140501|2014-03-27 22:00,28,40.62,40.68,40.61,40.64,163
20140501|2014-03-27 22:30,28,40.63,40.67,40.63,40.65,62
20140501|2014-03-27 23:00,28,40.63,40.7,40.63,40.7,176
20140501|2014-03-27 23:30,28,40.7,40.75,40.58,40.74,602
20140501|2014-03-28 00:00,28,40.74,40.79,40.73,40.79,341
20140501|2014-03-28 00:30,28,40.77,40.8,40.75,40.77,286
20140501|2014-03-28 01:00,28,40.77,40.9,40.75,40.8,865
20140501|2014-03-28 01:30,28,40.79,40.8,40.7,40.74,230
20140501|2014-03-28 02:00,28,40.72,40.72,40.67,40.7,153
20140501|2014-03-28 02:30,28,40.71,40.8,40.7,40.76,295
20140501|2014-03-28 03:00,28,40.76,40.79,40.72,40.75,500
20140501|2014-03-28 03:30,28,40.76,40.77,40.71,40.71,76
20140501|2014-03-28 04:00,28,40.74,40.74,40.69,40.72,326
20140501|2014-03-28 04:30,28,40.71,40.72,40.7,40.7,44
20140501|2014-03-28 05:00,28,40.72,40.72,40.68,40.69,132
20140501|2014-03-28 05:30,28,40.68,40.69,40.6,40.6,128
20140501|2014-03-28 06:00,28,40.6,40.65,40.59,40.64,137
20140501|2014-03-28 06:30,28,40.66,40.73,40.57,40.6,311
20140501|2014-03-28 07:00,28,40.6,40.6,40.5,40.51,355
20140501|2014-03-28 07:30,28,40.51,40.54,40.48,40.48,464
20140501|2014-03-28 08:30,28,40.55,40.65,40.5,40.63,1776
20140501|2014-03-28 09:00,28,40.64,40.69,40.48,40.48,2151
20140501|2014-03-28 09:30,28,40.48,40.66,40.46,40.59,1959
20140501|2014-03-28 10:00,28,40.59,40.75,40.51,40.73,2086
20140501|2014-03-28 10:30,28,40.73,40.73,40.52,40.57,1447
20140501|2014-03-28 11:00,28,40.56,40.62,40.51,40.59,1176
20140501|2014-03-28 11:30,28,40.59,40.73,40.59,40.63,1719
20140501|2014-03-28 12:00,28,40.62,40.68,40.59,40.61,600
20140501|2014-03-28 12:30,28,40.61,40.64,40.55,40.58,1562
20140501|2014-03-28 13:00,28,40.58,40.59,40.43,40.44,3101
20140501|2014-03-30 19:00,31,40.46,40.48,40.38,40.43,425
20140501|2014-03-30 19:30,31,40.45,40.62,40.43,40.61,439
20140501|2014-03-30 20:00,31,40.61,40.76,40.6,40.75,582
20140501|2014-03-30 20:30,31,40.75,40.76,40.68,40.71,303
20140501|2014-03-30 21:00,31,40.68,40.75,40.67,40.73,109
20140501|2014-03-30 21:30,31,40.73,40.79,40.61,40.66,205
20140501|2014-03-30 22:00,31,40.65,40.71,40.6,40.64,120
20140501|2014-03-30 22:30,31,40.66,40.67,40.66,40.67,6
20140501|2014-03-30 23:00,31,40.66,40.7,40.65,40.67,29
20140501|2014-03-30 23:30,31,40.67,40.69,40.66,40.67,8
20140501|2014-03-31 00:00,31,40.67,40.69,40.66,40.69,59
20140501|2014-03-31 00:30,31,40.68,40.69,40.63,40.67,135
20140501|2014-03-31 01:00,31,40.64,40.65,40.57,40.62,73
20140501|2014-03-31 01:30,31,40.61,40.62,40.51,40.58,212
20140501|2014-03-31 02:00,31,40.58,40.61,40.53,40.55,143
20140501|2014-03-31 02:30,31,40.55,40.55,40.52,40.52,15
20140501|2014-03-31 03:00,31,40.53,40.54,40.52,40.53,30
20140501|2014-03-31 03:30,31,40.53,40.57,40.48,40.48,381
20140501|2014-03-31 04:00,31,40.48,40.53,40.48,40.51,379
20140501|2014-03-31 04:30,31,40.49,40.54,40.49,40.54,47
20140501|2014-03-31 05:00,31,40.54,40.61,40.52,40.57,217
20140501|2014-03-31 05:30,31,40.57,40.59,40.53,40.56,61
20140501|2014-03-31 06:00,31,40.56,40.59,40.56,40.56,42
20140501|2014-03-31 06:30,31,40.55,40.65,40.55,40.61,280
20140501|2014-03-31 07:00,31,40.64,40.64,40.57,40.58,264
20140501|2014-03-31 07:30,31,40.58,40.62,40.53,40.53,109
20140501|2014-03-31 08:30,31,40.51,40.67,40.49,40.53,2209
20140501|2014-03-31 09:00,31,40.51,40.57,40.11,40.15,4058
20140501|2014-03-31 09:30,31,40.14,40.21,40.11,40.15,2239
20140501|2014-03-31 10:00,31,40.15,40.15,39.87,40,5099
20140501|2014-03-31 10:30,31,39.99,40.33,39.95,40.17,3277
20140501|2014-03-31 11:00,31,40.16,40.25,39.85,40.23,6166
20140501|2014-03-31 11:30,31,40.24,40.44,40.22,40.4,3798
20140501|2014-03-31 12:00,31,40.41,40.43,40.28,40.34,1637
20140501|2014-03-31 12:30,31,40.34,40.46,40.31,40.41,1631
20140501|2014-03-31 13:00,31,40.42,40.57,40.27,40.32,5910
20140501|2014-03-31 19:00,1,40.42,40.65,40.42,40.6,525
20140501|2014-03-31 19:30,1,40.6,40.63,40.56,40.58,175
20140501|2014-03-31 20:00,1,40.59,40.7,40.37,40.4,1201
20140501|2014-03-31 20:30,1,40.39,40.68,40.39,40.63,500
20140501|2014-03-31 21:00,1,40.59,40.68,40.57,40.58,201
20140501|2014-03-31 21:30,1,40.6,40.62,40.53,40.54,99
20140501|2014-03-31 22:00,1,40.55,40.6,40.55,40.55,66
20140501|2014-03-31 22:30,1,40.55,40.57,40.53,40.53,94
20140501|2014-03-31 23:00,1,40.53,40.56,40.52,40.55,16
20140501|2014-03-31 23:30,1,40.56,40.57,40.55,40.57,25
20140501|2014-04-01 00:00,1,40.57,40.61,40.55,40.56,71
20140501|2014-04-01 00:30,1,40.57,40.62,40.53,40.6,109
20140501|2014-04-01 01:00,1,40.6,40.6,40.55,40.58,52
20140501|2014-04-01 01:30,1,40.58,40.59,40.51,40.52,206
20140501|2014-04-01 02:00,1,40.53,40.59,40.51,40.53,862
20140501|2014-04-01 02:30,1,40.53,40.65,40.51,40.63,658
20140501|2014-04-01 03:00,1,40.61,40.65,40.58,40.65,256
20140501|2014-04-01 03:30,1,40.65,40.72,40.64,40.67,576
20140501|2014-04-01 04:00,1,40.67,40.71,40.63,40.63,196
20140501|2014-04-01 04:30,1,40.64,40.64,40.6,40.62,146
20140501|2014-04-01 05:00,1,40.6,40.67,40.6,40.63,255
20140501|2014-04-01 05:30,1,40.63,40.63,40.6,40.62,213
20140501|2014-04-01 06:00,1,40.61,40.7,40.61,40.68,329
20140501|2014-04-01 06:30,1,40.67,40.72,40.65,40.72,86
20140501|2014-04-01 07:00,1,40.72,40.76,40.71,40.76,564
20140501|2014-04-01 07:30,1,40.75,40.75,40.64,40.64,262
20140501|2014-04-01 08:30,1,40.7,41.2,40.65,40.91,6742
20140501|2014-04-01 09:00,1,40.89,41.12,40.89,41.11,3210
20140501|2014-04-01 09:30,1,41.11,41.52,41.09,41.48,7428
20140501|2014-04-01 10:00,1,41.49,41.51,41.22,41.29,4130
20140501|2014-04-01 10:30,1,41.29,41.55,41.28,41.31,3665
20140501|2014-04-01 11:00,1,41.32,41.51,41.27,41.47,2069
20140501|2014-04-01 11:30,1,41.45,41.54,41.43,41.46,1474
20140501|2014-04-01 12:00,1,41.45,41.59,41.42,41.54,2611
20140501|2014-04-01 12:30,1,41.54,41.58,41.35,41.53,2426
20140501|2014-04-01 13:00,1,41.52,41.53,41.3,41.4,2885
20140501|2014-04-01 19:00,2,41.4,41.55,41.4,41.53,444
20140501|2014-04-01 19:30,2,41.52,41.69,41.52,41.62,241
20140501|2014-04-01 20:00,2,41.66,42.09,41.65,42.09,1518
20140501|2014-04-01 20:30,2,42.1,42.35,42.08,42.13,1691
20140501|2014-04-01 21:00,2,42.13,42.13,41.92,42.07,1266
20140501|2014-04-01 21:30,2,42.08,42.08,41.82,42.01,948
20140501|2014-04-01 22:00,2,42,42.04,41.98,42,121
20140501|2014-04-01 22:30,2,42,42.03,41.99,42.03,12
20140501|2014-04-01 23:00,2,42.03,42.06,41.99,42.05,32
20140501|2014-04-01 23:30,2,42.05,42.06,42.03,42.04,38
20140501|2014-04-02 00:00,2,42.05,42.06,42.04,42.04,28
20140501|2014-04-02 00:30,2,42.03,42.05,41.95,41.96,214
20140501|2014-04-02 01:00,2,41.95,41.95,41.87,41.92,523
20140501|2014-04-02 01:30,2,41.91,42,41.87,41.97,309
20140501|2014-04-02 02:00,2,41.96,41.96,41.88,41.92,357
20140501|2014-04-02 02:30,2,41.93,42.2,41.92,42.18,1506
20140501|2014-04-02 03:00,2,42.17,42.31,42.16,42.18,1163
20140501|2014-04-02 03:30,2,42.18,42.32,42.18,42.3,223
20140501|2014-04-02 04:00,2,42.3,42.31,42.21,42.28,777
20140501|2014-04-02 04:30,2,42.29,42.31,42.26,42.31,127
20140501|2014-04-02 05:00,2,42.31,42.33,42.29,42.29,408
20140501|2014-04-02 05:30,2,42.3,42.31,42.27,42.28,287
20140501|2014-04-02 06:00,2,42.27,42.27,42.15,42.22,703
20140501|2014-04-02 06:30,2,42.24,42.24,42.15,42.17,366
20140501|2014-04-02 07:00,2,42.16,42.16,42.04,42.1,908
20140501|2014-04-02 07:30,2,42.11,42.12,41.98,41.99,865
20140501|2014-04-02 08:30,2,41.96,41.98,41.68,41.75,8940
20140501|2014-04-02 09:00,2,41.75,41.76,41.61,41.7,2206
20140501|2014-04-02 09:30,2,41.71,41.84,41.54,41.58,4017
20140501|2014-04-02 10:00,2,41.58,41.58,41.4,41.51,3568
20140501|2014-04-02 10:30,2,41.5,41.51,41.06,41.29,4937
20140501|2014-04-02 11:00,2,41.28,41.61,41.27,41.58,3187
20140501|2014-04-02 11:30,2,41.57,41.61,41.31,41.35,1684
20140501|2014-04-02 12:00,2,41.34,41.34,41.06,41.2,1944
20140501|2014-04-02 12:30,2,41.19,41.19,40.82,40.98,3339
20140501|2014-04-02 13:00,2,40.98,41.02,40.81,40.81,1781
20140501|2014-04-02 19:00,3,40.83,41.03,40.82,41.01,318
20140501|2014-04-02 19:30,3,41,41.07,40.98,41.06,276
20140501|2014-04-02 20:00,3,41.08,41.27,41.08,41.24,864
20140501|2014-04-02 20:30,3,41.25,41.33,41.24,41.28,639
20140501|2014-04-02 21:00,3,41.31,41.38,41.27,41.31,618
20140501|2014-04-02 21:30,3,41.32,41.37,41.31,41.32,177
20140501|2014-04-02 22:00,3,41.32,41.35,41.32,41.32,106
20140501|2014-04-02 22:30,3,41.32,41.34,41.3,41.3,69
20140501|2014-04-02 23:00,3,41.31,41.34,41.31,41.33,14
20140501|2014-04-02 23:30,3,41.34,41.39,41.34,41.38,51
20140501|2014-04-03 00:00,3,41.38,41.38,41.31,41.31,36
20140501|2014-04-03 00:30,3,41.32,41.35,41.24,41.28,430
20140501|2014-04-03 01:00,3,41.29,41.29,41.22,41.27,325
20140501|2014-04-03 01:30,3,41.28,41.31,41.23,41.31,128
20140501|2014-04-03 02:00,3,41.31,41.31,41.14,41.14,1239
20140501|2014-04-03 02:30,3,41.13,41.15,41.03,41.12,438
20140501|2014-04-03 03:00,3,41.12,41.18,41.12,41.18,670
20140501|2014-04-03 03:30,3,41.17,41.26,41.15,41.24,696
20140501|2014-04-03 04:00,3,41.24,41.32,41.23,41.26,700
20140501|2014-04-03 04:30,3,41.27,41.3,41.26,41.28,74
20140501|2014-04-03 05:00,3,41.28,41.33,41.27,41.31,70
20140501|2014-04-03 05:30,3,41.31,41.34,41.25,41.27,260
20140501|2014-04-03 06:00,3,41.27,41.35,41.27,41.29,110
20140501|2014-04-03 06:30,3,41.27,41.42,41.26,41.35,515
20140501|2014-04-03 07:00,3,41.35,41.45,41.35,41.42,506
20140501|2014-04-03 07:30,3,41.43,41.47,41.25,41.36,1185
20140501|2014-04-03 08:30,3,41.25,41.72,41.25,41.69,5002
20140501|2014-04-03 09:00,3,41.7,41.71,41.52,41.65,3420
20140501|2014-04-03 09:30,3,41.66,41.67,41.25,41.46,5730
20140501|2014-04-03 10:00,3,41.46,41.55,41.41,41.54,2249
20140501|2014-04-03 10:30,3,41.54,41.72,41.45,41.63,2372
20140501|2014-04-03 11:00,3,41.62,41.65,41.46,41.51,1369
20140501|2014-04-03 11:30,3,41.52,41.6,41.46,41.55,1052
20140501|2014-04-03 12:00,3,41.56,41.66,41.54,41.59,1185
20140501|2014-04-03 12:30,3,41.59,41.67,41.51,41.66,1315
20140501|2014-04-03 13:00,3,41.66,41.7,41.62,41.67,1972
20140501|2014-04-03 19:00,4,41.68,41.78,41.67,41.7,432
20140501|2014-04-03 19:30,4,41.7,41.72,41.66,41.68,117
20140501|2014-04-03 20:00,4,41.68,41.74,41.62,41.7,174
20140501|2014-04-03 20:30,4,41.7,41.88,41.68,41.86,610
20140501|2014-04-03 21:00,4,41.86,41.94,41.83,41.9,512
20140501|2014-04-03 21:30,4,41.91,41.96,41.87,41.91,297
20140501|2014-04-03 22:00,4,41.92,41.95,41.89,41.93,461
20140501|2014-04-03 22:30,4,41.93,41.96,41.92,41.93,46
20140501|2014-04-03 23:00,4,41.93,41.94,41.93,41.94,8
20140501|2014-04-03 23:30,4,41.94,41.98,41.93,41.98,70
20140501|2014-04-04 00:00,4,41.97,41.97,41.95,41.95,21
20140501|2014-04-04 00:30,4,41.96,42.04,41.96,41.98,500
20140501|2014-04-04 01:00,4,41.98,42.02,41.95,42.02,96
20140501|2014-04-04 01:30,4,42.02,42.13,41.99,42.08,536
20140501|2014-04-04 02:00,4,42.08,42.15,41.99,42,277
20140501|2014-04-04 02:30,4,42,42.1,42,42.1,404
20140501|2014-04-04 03:00,4,42.1,42.12,42.08,42.08,504
20140501|2014-04-04 03:30,4,42.09,42.1,42.07,42.09,113
20140501|2014-04-04 04:00,4,42.07,42.1,42.03,42.06,318
20140501|2014-04-04 04:30,4,42.05,42.09,42.04,42.09,72
20140501|2014-04-04 05:00,4,42.08,42.09,42.07,42.07,39
20140501|2014-04-04 05:30,4,42.08,42.09,42.06,42.07,42
20140501|2014-04-04 06:00,4,42.07,42.08,42.05,42.08,62
20140501|2014-04-04 06:30,4,42.07,42.09,42.04,42.04,161
20140501|2014-04-04 07:00,4,42.04,42.04,41.94,41.94,850
20140501|2014-04-04 07:30,4,41.96,41.97,41.9,41.93,288
20140501|2014-04-04 08:30,4,41.85,41.91,41.58,41.9,4932
20140501|2014-04-04 09:00,4,41.9,41.94,41.77,41.8,2671
20140501|2014-04-04 09:30,4,41.8,41.92,41.7,41.71,2355
20140501|2014-04-04 10:00,4,41.71,41.88,41.7,41.71,1208
20140501|2014-04-04 10:30,4,41.71,41.75,41.66,41.68,957
20140501|2014-04-04 11:00,4,41.67,41.73,41.5,41.71,2400
20140501|2014-04-04 11:30,4,41.71,41.75,41.54,41.55,1641
20140501|2014-04-04 12:00,4,41.55,41.57,41.51,41.52,1028
20140501|2014-04-04 12:30,4,41.53,41.59,41.41,41.5,2227
20140501|2014-04-04 13:00,4,41.51,41.7,41.5,41.55,2597
20140501|2014-04-06 19:00,7,41.5,41.68,41.48,41.57,167
20140501|2014-04-06 19:30,7,41.57,41.59,41.55,41.58,29
20140501|2014-04-06 20:00,7,41.56,41.6,41.56,41.58,22
20140501|2014-04-06 20:30,7,41.61,41.62,41.59,41.6,11
20140501|2014-04-06 21:00,7,41.59,41.6,41.58,41.6,36
20140501|2014-04-06 21:30,7,41.59,41.61,41.58,41.6,57
20140501|2014-04-06 22:00,7,41.62,41.62,41.58,41.58,35
20140501|2014-04-06 22:30,7,41.58,41.6,41.57,41.6,30
20140501|2014-04-06 23:30,7,41.6,41.65,41.6,41.65,58
20140501|2014-04-07 00:00,7,41.65,41.66,41.6,41.65,53
20140501|2014-04-07 00:30,7,41.65,41.79,41.65,41.79,236
20140501|2014-04-07 01:00,7,41.77,41.8,41.67,41.71,261
20140501|2014-04-07 01:30,7,41.71,41.76,41.71,41.74,35
20140501|2014-04-07 02:00,7,41.75,41.76,41.64,41.68,322
20140501|2014-04-07 02:30,7,41.7,41.7,41.51,41.54,855
20140501|2014-04-07 03:00,7,41.54,41.6,41.54,41.54,149
20140501|2014-04-07 03:30,7,41.53,41.53,41.45,41.49,97
20140501|2014-04-07 04:00,7,41.49,41.55,41.49,41.52,61
20140501|2014-04-07 04:30,7,41.51,41.54,41.48,41.5,68
20140501|2014-04-07 05:00,7,41.5,41.56,41.5,41.55,48
20140501|2014-04-07 05:30,7,41.55,41.56,41.55,41.56,9
20140501|2014-04-07 06:00,7,41.55,41.56,41.52,41.52,19
20140501|2014-04-07 06:30,7,41.54,41.57,41.44,41.57,168
20140501|2014-04-07 07:00,7,41.55,41.63,41.55,41.56,254
20140501|2014-04-07 07:30,7,41.57,41.57,41.55,41.55,134
20140501|2014-04-07 08:30,7,41.59,41.65,41.15,41.25,4452
20140501|2014-04-07 09:00,7,41.24,41.47,41.18,41.47,2010
20140501|2014-04-07 09:30,7,41.46,41.56,41.37,41.49,1846
20140501|2014-04-07 10:00,7,41.49,41.51,41.41,41.43,731
20140501|2014-04-07 10:30,7,41.42,41.49,41.21,41.27,1539
20140501|2014-04-07 11:00,7,41.28,41.28,41.14,41.2,1909
20140501|2014-04-07 11:30,7,41.2,41.29,41.16,41.24,1042
20140501|2014-04-07 12:00,7,41.23,41.34,41.23,41.25,872
20140501|2014-04-07 12:30,7,41.25,41.36,41.21,41.36,701
20140501|2014-04-07 13:00,7,41.36,41.48,41.33,41.33,1969
20140501|2014-04-07 19:00,8,41.45,41.45,41.3,41.37,153
20140501|2014-04-07 19:30,8,41.37,41.39,41.33,41.37,99
20140501|2014-04-07 20:00,8,41.39,41.62,41.39,41.59,467
20140501|2014-04-07 20:30,8,41.58,41.63,41.55,41.59,168
20140501|2014-04-07 21:00,8,41.58,41.61,41.53,41.54,56
20140501|2014-04-07 21:30,8,41.54,41.62,41.53,41.55,110
20140501|2014-04-07 22:00,8,41.56,41.58,41.53,41.54,61
20140501|2014-04-07 22:30,8,41.53,41.55,41.51,41.52,71
20140501|2014-04-07 23:00,8,41.54,41.55,41.46,41.47,66
20140501|2014-04-07 23:30,8,41.46,41.46,41.43,41.46,44
20140501|2014-04-08 00:00,8,41.44,41.48,41.43,41.48,30
20140501|2014-04-08 00:30,8,41.48,41.55,41.48,41.5,99
20140501|2014-04-08 01:00,8,41.51,41.55,41.49,41.5,122
20140501|2014-04-08 01:30,8,41.5,41.56,41.5,41.53,117
20140501|2014-04-08 02:00,8,41.52,41.53,41.4,41.4,200
20140501|2014-04-08 02:30,8,41.42,41.46,41.39,41.39,183
20140501|2014-04-08 03:00,8,41.4,41.4,41.36,41.37,47
20140501|2014-04-08 03:30,8,41.37,41.37,41.28,41.28,225
20140501|2014-04-08 04:00,8,41.29,41.29,41.27,41.27,36
20140501|2014-04-08 04:30,8,41.27,41.28,41.21,41.22,539
20140501|2014-04-08 05:00,8,41.23,41.25,41.2,41.21,278
20140501|2014-04-08 05:30,8,41.21,41.22,41.11,41.12,545
20140501|2014-04-08 06:00,8,41.11,41.12,41.11,41.12,119
20140501|2014-04-08 06:30,8,41.12,41.14,41.11,41.13,226
20140501|2014-04-08 07:00,8,41.13,41.19,41.11,41.17,151
20140501|2014-04-08 07:30,8,41.18,41.2,41.16,41.19,83
20140501|2014-04-08 08:30,8,41.21,41.25,41.13,41.18,2987
20140501|2014-04-08 09:00,8,41.18,41.31,41.18,41.26,2369
20140501|2014-04-08 09:30,8,41.25,41.27,41.14,41.17,2352
20140501|2014-04-08 10:00,8,41.16,41.34,41.16,41.34,1061
20140501|2014-04-08 10:30,8,41.34,41.38,41.26,41.38,819
20140501|2014-04-08 11:00,8,41.39,41.68,41.38,41.65,2539
20140501|2014-04-08 11:30,8,41.66,41.85,41.6,41.82,2069
20140501|2014-04-08 12:00,8,41.83,42.08,41.82,41.96,4117
20140501|2014-04-08 12:30,8,41.96,42.15,41.95,42.1,1613
20140501|2014-04-08 13:00,8,42.1,42.23,42.02,42.08,2536
20140501|2014-04-08 19:00,9,42.08,42.21,42.05,42.2,248
20140501|2014-04-08 19:30,9,42.2,42.28,42.14,42.14,160
20140501|2014-04-08 20:00,9,42.14,42.14,41.99,42.02,438
20140501|2014-04-08 20:30,9,42.01,42.04,41.95,42,181
20140501|2014-04-08 21:00,9,42.01,42.01,41.92,41.95,132
20140501|2014-04-08 21:30,9,41.96,42.05,41.96,42.04,58
20140501|2014-04-08 22:00,9,42.05,42.11,41.98,42.02,519
20140501|2014-04-08 22:30,9,42.01,42.1,42.01,42.1,173
20140501|2014-04-08 23:00,9,42.1,42.16,42.09,42.15,129
20140501|2014-04-08 23:30,9,42.17,42.2,42.13,42.13,66
20140501|2014-04-09 00:00,9,42.13,42.17,42.12,42.13,80
20140501|2014-04-09 00:30,9,42.13,42.13,42.01,42.03,229
20140501|2014-04-09 01:00,9,42.04,42.14,41.97,42.1,517
20140501|2014-04-09 01:30,9,42.08,42.14,41.84,41.98,1074
20140501|2014-04-09 02:00,9,41.98,42.13,41.98,42.04,435
20140501|2014-04-09 02:30,9,42.04,42.13,42.04,42.12,165
20140501|2014-04-09 03:00,9,42.12,42.12,42.07,42.12,138
20140501|2014-04-09 03:30,9,42.12,42.34,42.12,42.34,663
20140501|2014-04-09 04:00,9,42.34,42.46,42.32,42.39,465
20140501|2014-04-09 04:30,9,42.39,42.46,42.34,42.42,414
20140501|2014-04-09 05:00,9,42.44,42.49,42.42,42.47,148
20140501|2014-04-09 05:30,9,42.46,42.47,42.41,42.44,120
20140501|2014-04-09 06:00,9,42.44,42.53,42.43,42.46,418
20140501|2014-04-09 06:30,9,42.45,42.5,42.42,42.48,241
20140501|2014-04-09 07:00,9,42.48,42.5,42.39,42.39,330
20140501|2014-04-09 07:30,9,42.39,42.42,42.38,42.41,197
20140501|2014-04-09 08:30,9,42.36,42.48,42.31,42.48,2743
20140501|2014-04-09 09:00,9,42.49,42.64,42.41,42.45,2556
20140501|2014-04-09 09:30,9,42.46,42.89,42.45,42.69,4378
20140501|2014-04-09 10:00,9,42.69,42.7,42.59,42.6,3066
20140501|2014-04-09 10:30,9,42.61,42.66,42.56,42.62,2183
20140501|2014-04-09 11:00,9,42.61,42.68,42.3,42.51,6198
20140501|2014-04-09 11:30,9,42.52,42.61,42.42,42.49,2385
20140501|2014-04-09 12:00,9,42.48,42.57,42.35,42.55,1990
20140501|2014-04-09 12:30,9,42.55,42.7,42.55,42.67,1673
20140501|2014-04-09 13:00,9,42.68,42.96,42.65,42.92,3466
20140501|2014-04-09 19:00,10,42.89,42.89,42.7,42.73,213
20140501|2014-04-09 19:30,10,42.74,42.85,42.69,42.69,326
20140501|2014-04-09 20:00,10,42.68,42.68,42.43,42.43,1193
20140501|2014-04-09 20:30,10,42.44,42.48,42.38,42.42,323
20140501|2014-04-09 21:00,10,42.42,42.57,42.39,42.51,352
20140501|2014-04-09 21:30,10,42.49,42.53,42.42,42.46,258
20140501|2014-04-09 22:00,10,42.47,42.47,42.31,42.4,264
20140501|2014-04-09 22:30,10,42.43,42.52,42.42,42.5,160
20140501|2014-04-09 23:00,10,42.5,42.53,42.46,42.46,95
20140501|2014-04-09 23:30,10,42.48,42.48,42.45,42.46,15
20140501|2014-04-10 00:00,10,42.46,42.48,42.45,42.45,56
20140501|2014-04-10 00:30,10,42.45,42.52,42.37,42.46,402
20140501|2014-04-10 01:00,10,42.46,42.46,42.41,42.42,100
20140501|2014-04-10 01:30,10,42.43,42.44,42.32,42.32,132
20140501|2014-04-10 02:00,10,42.32,42.51,42.3,42.47,304
20140501|2014-04-10 02:30,10,42.48,42.53,42.48,42.53,64
20140501|2014-04-10 03:00,10,42.53,42.63,42.53,42.59,347
20140501|2014-04-10 03:30,10,42.59,42.61,42.55,42.55,131
20140501|2014-04-10 04:00,10,42.55,42.6,42.55,42.57,101
20140501|2014-04-10 04:30,10,42.58,42.64,42.58,42.61,94
20140501|2014-04-10 05:00,10,42.62,42.67,42.57,42.57,188
20140501|2014-04-10 05:30,10,42.58,42.61,42.56,42.57,140
20140501|2014-04-10 06:00,10,42.55,42.59,42.43,42.58,498
20140501|2014-04-10 06:30,10,42.58,42.6,42.53,42.53,47
20140501|2014-04-10 07:00,10,42.53,42.55,42.5,42.5,136
20140501|2014-04-10 07:30,10,42.5,42.57,42.46,42.53,630
20140501|2014-04-10 08:30,10,42.59,42.6,42.41,42.51,3059
20140501|2014-04-10 09:00,10,42.5,42.55,42.36,42.36,1977
20140501|2014-04-10 09:30,10,42.37,42.59,42.36,42.54,1960
20140501|2014-04-10 10:00,10,42.53,42.54,42.16,42.22,3329
20140501|2014-04-10 10:30,10,42.22,42.35,42.06,42.31,4354
20140501|2014-04-10 11:00,10,42.31,42.51,42.29,42.39,1669
20140501|2014-04-10 11:30,10,42.38,42.47,42.34,42.38,936
20140501|2014-04-10 12:00,10,42.37,42.5,42.33,42.47,1210
20140501|2014-04-10 12:30,10,42.47,42.59,42.41,42.57,1265
20140501|2014-04-10 13:00,10,42.57,42.57,42.42,42.46,2105
20140501|2014-04-10 19:00,11,42.46,42.46,42.23,42.29,237
20140501|2014-04-10 19:30,11,42.29,42.37,42.28,42.32,65
20140501|2014-04-10 20:00,11,42.32,42.33,42.04,42.04,874
20140501|2014-04-10 20:30,11,42.05,42.06,41.95,41.97,571
20140501|2014-04-10 21:00,11,41.96,42,41.95,42,114
20140501|2014-04-10 21:30,11,42,42.02,41.98,42,261
20140501|2014-04-10 22:00,11,42,42.05,42,42.05,80
20140501|2014-04-10 22:30,11,42.05,42.17,42.05,42.13,97
20140501|2014-04-10 23:00,11,42.14,42.14,42.1,42.13,49
20140501|2014-04-10 23:30,11,42.13,42.16,42.13,42.14,21
20140501|2014-04-11 00:00,11,42.14,42.17,42.05,42.06,125
20140501|2014-04-11 00:30,11,42.06,42.1,42,42.04,336
20140501|2014-04-11 01:00,11,42.05,42.13,42,42.08,191
20140501|2014-04-11 01:30,11,42.09,42.15,42.08,42.15,322
20140501|2014-04-11 02:00,11,42.14,42.23,42.12,42.21,347
20140501|2014-04-11 02:30,11,42.2,42.24,42.19,42.19,221
20140501|2014-04-11 03:00,11,42.2,42.2,42.15,42.2,152
20140501|2014-04-11 03:30,11,42.2,42.22,42.18,42.19,60
20140501|2014-04-11 04:00,11,42.19,42.22,42.18,42.21,63
20140501|2014-04-11 04:30,11,42.2,42.24,42.2,42.23,48
20140501|2014-04-11 05:00,11,42.23,42.29,42.23,42.28,338
20140501|2014-04-11 05:30,11,42.28,42.34,42.27,42.34,192
20140501|2014-04-11 06:00,11,42.33,42.34,42.24,42.24,125
20140501|2014-04-11 06:30,11,42.25,42.27,42.16,42.2,105
20140501|2014-04-11 07:00,11,42.19,42.22,42.17,42.19,187
20140501|2014-04-11 07:30,11,42.2,42.21,42.14,42.15,121
20140501|2014-04-11 08:30,11,42.22,42.25,41.96,42.18,2989
20140501|2014-04-11 09:00,11,42.17,42.17,41.96,41.97,1314
20140501|2014-04-11 09:30,11,41.97,42.09,41.87,42.04,2390
20140501|2014-04-11 10:00,11,42.04,42.17,42,42.15,1683
20140501|2014-04-11 10:30,11,42.16,42.18,42.01,42.14,1144
20140501|2014-04-11 11:00,11,42.15,42.19,42.13,42.16,814
20140501|2014-04-11 11:30,11,42.16,42.17,42.08,42.13,800
20140501|2014-04-11 12:00,11,42.14,42.15,42.02,42.03,1061
20140501|2014-04-11 12:30,11,42.03,42.15,41.93,42.11,1654
20140501|2014-04-11 13:00,11,42.09,42.14,42.02,42.09,1964
20140501|2014-04-13 19:00,14,42.25,42.28,42.07,42.27,282
20140501|2014-04-13 19:30,14,42.27,42.3,42.21,42.23,154
20140501|2014-04-13 20:00,14,42.24,42.34,42.21,42.27,265
20140501|2014-04-13 20:30,14,42.28,42.32,42.24,42.24,79
20140501|2014-04-13 21:00,14,42.24,42.3,42.24,42.25,91
20140501|2014-04-13 21:30,14,42.26,42.3,42.24,42.29,70
20140501|2014-04-13 22:00,14,42.3,42.34,42.19,42.21,441
20140501|2014-04-13 22:30,14,42.24,42.26,42.24,42.26,14
20140501|2014-04-13 23:30,14,42.26,42.26,42.26,42.26,1
20140501|2014-04-14 00:00,14,42.27,42.27,42.25,42.26,38
20140501|2014-04-14 00:30,14,42.26,42.26,42.19,42.22,312
20140501|2014-04-14 01:00,14,42.23,42.24,42.18,42.21,345
20140501|2014-04-14 01:30,14,42.21,42.24,42.2,42.23,102
20140501|2014-04-14 02:00,14,42.24,42.24,42.18,42.21,247
20140501|2014-04-14 02:30,14,42.21,42.21,42.18,42.21,199
20140501|2014-04-14 03:00,14,42.22,42.23,42.18,42.2,124
20140501|2014-04-14 03:30,14,42.19,42.19,42.18,42.18,6
20140501|2014-04-14 04:00,14,42.18,42.18,42.13,42.14,178
20140501|2014-04-14 04:30,14,42.14,42.16,42.13,42.13,135
20140501|2014-04-14 05:00,14,42.13,42.13,42.08,42.08,269
20140501|2014-04-14 05:30,14,42.07,42.09,42.07,42.08,103
20140501|2014-04-14 06:00,14,42.07,42.12,42.04,42.1,325
20140501|2014-04-14 06:30,14,42.1,42.13,42.09,42.12,70
20140501|2014-04-14 07:00,14,42.12,42.13,42.1,42.12,59
20140501|2014-04-14 07:30,14,42.12,42.2,42.11,42.15,194
20140501|2014-04-14 08:30,14,42.12,42.26,42.12,42.15,1810
20140501|2014-04-14 09:00,14,42.14,42.15,42.04,42.1,1517
20140501|2014-04-14 09:30,14,42.1,42.16,42.06,42.13,1167
20140501|2014-04-14 10:00,14,42.13,42.23,42.09,42.09,1378
20140501|2014-04-14 10:30,14,42.08,42.2,42.07,42.18,1329
20140501|2014-04-14 11:00,14,42.18,42.19,42.06,42.1,904
20140501|2014-04-14 11:30,14,42.1,42.17,42.09,42.12,1255
20140501|2014-04-14 12:00,14,42.12,42.19,42.11,42.18,1351
20140501|2014-04-14 12:30,14,42.17,42.25,42.09,42.13,1267
20140501|2014-04-14 13:00,14,42.14,42.28,42.13,42.26,1438
20140501|2014-04-14 19:00,15,42.28,42.32,42.13,42.32,234
20140501|2014-04-14 19:30,15,42.33,42.37,42.32,42.36,110
20140501|2014-04-14 20:00,15,42.37,42.44,42.22,42.26,387
20140501|2014-04-14 20:30,15,42.27,42.27,42.16,42.16,303
20140501|2014-04-14 21:00,15,42.16,42.19,42.13,42.13,89
20140501|2014-04-14 21:30,15,42.15,42.22,42.1,42.22,186
20140501|2014-04-14 22:00,15,42.23,42.26,42.18,42.21,82
20140501|2014-04-14 22:30,15,42.21,42.21,42.2,42.2,13
20140501|2014-04-14 23:00,15,42.22,42.28,42.22,42.26,19
20140501|2014-04-14 23:30,15,42.25,42.25,42.25,42.25,1
20140501|2014-04-15 00:00,15,42.26,42.29,42.24,42.24,77
20140501|2014-04-15 00:30,15,42.24,42.26,42.18,42.22,71
20140501|2014-04-15 01:00,15,42.21,42.21,42.14,42.15,243
20140501|2014-04-15 01:30,15,42.14,42.18,42.11,42.14,232
20140501|2014-04-15 02:00,15,42.14,42.27,42.13,42.23,286
20140501|2014-04-15 02:30,15,42.23,42.25,42.21,42.23,271
20140501|2014-04-15 03:00,15,42.23,42.23,42.13,42.17,221
20140501|2014-04-15 03:30,15,42.16,42.2,42.16,42.18,115
20140501|2014-04-15 04:00,15,42.18,42.23,42.17,42.22,19
20140501|2014-04-15 04:30,15,42.23,42.25,42.21,42.24,183
20140501|2014-04-15 05:00,15,42.21,42.24,42.2,42.24,55
20140501|2014-04-15 05:30,15,42.23,42.23,42.23,42.23,7
20140501|2014-04-15 06:00,15,42.23,42.23,42.18,42.19,292
20140501|2014-04-15 06:30,15,42.2,42.2,42.19,42.2,21
20140501|2014-04-15 07:00,15,42.2,42.29,42.15,42.15,258
20140501|2014-04-15 07:30,15,42.17,42.2,42.15,42.17,102
20140501|2014-04-15 08:30,15,42.24,42.4,42.11,42.39,1554
20140501|2014-04-15 09:00,15,42.4,42.84,42.4,42.73,3778
20140501|2014-04-15 09:30,15,42.73,42.93,42.66,42.79,2929
20140501|2014-04-15 10:00,15,42.79,42.84,42.66,42.82,1293
20140501|2014-04-15 10:30,15,42.83,42.9,42.78,42.85,1229
20140501|2014-04-15 11:00,15,42.86,42.95,42.67,42.94,3045
20140501|2014-04-15 11:30,15,42.94,43.07,42.74,42.85,3161
20140501|2014-04-15 12:00,15,42.85,42.95,42.76,42.95,1329
20140501|2014-04-15 12:30,15,42.94,42.98,42.85,42.88,1101
20140501|2014-04-15 13:00,15,42.88,42.93,42.71,42.76,1893
20140501|2014-04-15 19:00,16,42.79,42.79,42.71,42.75,167
20140501|2014-04-15 19:30,16,42.74,42.75,42.61,42.64,127
20140501|2014-04-15 20:00,16,42.62,42.69,42.54,42.65,602
20140501|2014-04-15 20:30,16,42.66,42.71,42.63,42.71,220
20140501|2014-04-15 21:00,16,42.72,42.86,42.72,42.85,316
20140501|2014-04-15 21:30,16,42.85,42.87,42.79,42.86,251
20140501|2014-04-15 22:00,16,42.87,42.94,42.85,42.9,148
20140501|2014-04-15 22:30,16,42.88,42.88,42.85,42.85,16
20140501|2014-04-15 23:00,16,42.87,42.87,42.85,42.85,33
20140501|2014-04-15 23:30,16,42.85,42.87,42.85,42.87,46
20140501|2014-04-16 00:00,16,42.85,42.87,42.85,42.87,33
20140501|2014-04-16 00:30,16,42.88,42.89,42.85,42.85,104
20140501|2014-04-16 01:00,16,42.86,42.87,42.84,42.87,168
20140501|2014-04-16 01:30,16,42.86,42.98,42.84,42.97,360
20140501|2014-04-16 02:00,16,42.98,42.98,42.96,42.98,49
20140501|2014-04-16 02:30,16,42.97,42.98,42.95,42.95,86
20140501|2014-04-16 03:00,16,42.95,43.1,42.95,43.09,676
20140501|2014-04-16 03:30,16,43.09,43.15,43.09,43.1,237
20140501|2014-04-16 04:00,16,43.09,43.15,43,43.14,247
20140501|2014-04-16 04:30,16,43.15,43.22,43.14,43.19,268
20140501|2014-04-16 05:00,16,43.19,43.21,43.17,43.19,55
20140501|2014-04-16 05:30,16,43.19,43.19,43.15,43.18,142
20140501|2014-04-16 06:00,16,43.18,43.23,43.17,43.22,58
20140501|2014-04-16 06:30,16,43.23,43.23,43.16,43.22,57
20140501|2014-04-16 07:00,16,43.2,43.21,43.16,43.18,64
20140501|2014-04-16 07:30,16,43.18,43.19,43.14,43.17,119
20140501|2014-04-16 08:30,16,43.16,43.22,43.09,43.16,1099
20140501|2014-04-16 09:00,16,43.16,43.32,43.16,43.31,2679
20140501|2014-04-16 09:30,16,43.3,43.43,43.27,43.36,2012
20140501|2014-04-16 10:00,16,43.37,43.53,43.36,43.49,1810
20140501|2014-04-16 10:30,16,43.5,43.66,43.49,43.63,1599
20140501|2014-04-16 11:00,16,43.64,43.65,43.51,43.62,1504
20140501|2014-04-16 11:30,16,43.63,43.67,43.56,43.63,1221
20140501|2014-04-16 12:00,16,43.63,43.64,43.5,43.54,849
20140501|2014-04-16 12:30,16,43.55,43.63,43.53,43.55,784
20140501|2014-04-16 13:00,16,43.55,43.74,43.54,43.73,1598
20140501|2014-04-16 19:00,17,43.68,43.7,43.63,43.64,187
20140501|2014-04-16 19:30,17,43.63,43.7,43.6,43.64,126
20140501|2014-04-16 20:00,17,43.61,43.62,43.44,43.48,1334
20140501|2014-04-16 20:30,17,43.49,43.55,43.45,43.55,367
20140501|2014-04-16 21:00,17,43.56,43.57,43.44,43.47,189
20140501|2014-04-16 21:30,17,43.47,43.5,43.45,43.5,222
20140501|2014-04-16 22:00,17,43.51,43.61,43.46,43.52,149
20140501|2014-04-16 22:30,17,43.54,43.56,43.52,43.54,13
20140501|2014-04-16 23:00,17,43.56,43.56,43.54,43.56,15
20140501|2014-04-16 23:30,17,43.54,43.54,43.5,43.5,15
20140501|2014-04-17 00:00,17,43.5,43.51,43.49,43.5,15
20140501|2014-04-17 00:30,17,43.5,43.52,43.5,43.51,69
20140501|2014-04-17 01:00,17,43.49,43.52,43.46,43.49,131
20140501|2014-04-17 01:30,17,43.49,43.49,43.45,43.46,97
20140501|2014-04-17 02:00,17,43.48,43.5,43.46,43.46,87
20140501|2014-04-17 02:30,17,43.46,43.46,43.45,43.46,17
20140501|2014-04-17 03:00,17,43.46,43.47,43.46,43.47,34
20140501|2014-04-17 03:30,17,43.47,43.47,43.44,43.45,48
20140501|2014-04-17 04:00,17,43.44,43.49,43.44,43.49,66
20140501|2014-04-17 04:30,17,43.46,43.56,43.46,43.51,86
20140501|2014-04-17 05:00,17,43.5,43.51,43.48,43.51,42
20140501|2014-04-17 05:30,17,43.52,43.53,43.51,43.52,28
20140501|2014-04-17 06:00,17,43.51,43.54,43.48,43.48,133
20140501|2014-04-17 06:30,17,43.49,43.53,43.49,43.5,114
20140501|2014-04-17 07:00,17,43.52,43.54,43.5,43.53,207
20140501|2014-04-17 07:30,17,43.54,43.67,43.53,43.66,528
20140501|2014-04-17 08:30,17,43.6,43.67,43.42,43.42,1674
20140501|2014-04-17 09:00,17,43.42,43.57,43.42,43.52,598
20140501|2014-04-17 09:30,17,43.54,43.54,43.43,43.46,475
20140501|2014-04-17 10:00,17,43.46,43.56,43.44,43.54,1045
20140501|2014-04-17 10:30,17,43.54,43.69,43.49,43.58,632
20140501|2014-04-17 11:00,17,43.58,43.65,43.5,43.6,509
20140501|2014-04-17 11:30,17,43.61,43.63,43.46,43.47,654
20140501|2014-04-17 12:00,17,43.47,43.51,43.3,43.33,623
20140501|2014-04-17 12:30,17,43.33,43.36,43.2,43.25,1056
20140501|2014-04-17 13:00,17,43.24,43.47,43.2,43.41,872
20140501|2014-04-20 19:00,21,43.41,43.66,43.4,43.49,180
20140501|2014-04-20 19:30,21,43.5,43.54,43.48,43.48,55
20140501|2014-04-20 20:00,21,43.46,43.56,43.21,43.22,452
20140501|2014-04-20 20:30,21,43.26,43.33,43.24,43.28,54
20140501|2014-04-20 21:00,21,43.29,43.31,43.29,43.3,14
20140501|2014-04-20 21:30,21,43.27,43.37,43.25,43.36,77
20140501|2014-04-20 22:00,21,43.35,43.36,43.29,43.3,124
20140501|2014-04-20 22:30,21,43.3,43.3,43.24,43.25,101
20140501|2014-04-20 23:00,21,43.27,43.3,43.22,43.25,55
20140501|2014-04-20 23:30,21,43.24,43.26,43.22,43.26,15
20140501|2014-04-21 00:00,21,43.28,43.28,43.21,43.21,58
20140501|2014-04-21 00:30,21,43.22,43.23,43.1,43.1,62
20140501|2014-04-21 01:00,21,43.1,43.14,43.1,43.14,53
20140501|2014-04-21 01:30,21,43.14,43.16,43.03,43.04,156
20140501|2014-04-21 02:00,21,43.03,43.06,43.02,43.02,21
20140501|2014-04-21 02:30,21,43.03,43.09,43.03,43.08,11
20140501|2014-04-21 03:00,21,43.1,43.12,43.09,43.12,11
20140501|2014-04-21 03:30,21,43.13,43.15,43.05,43.07,82
20140501|2014-04-21 04:00,21,43.05,43.1,43.05,43.09,61
20140501|2014-04-21 04:30,21,43.08,43.16,43.08,43.11,129
20140501|2014-04-21 05:00,21,43.11,43.11,43.06,43.06,159
20140501|2014-04-21 05:30,21,43.07,43.07,43.07,43.07,3
20140501|2014-04-21 06:30,21,43.07,43.07,43.04,43.06,62
20140501|2014-04-21 07:00,21,43.05,43.06,43.02,43.04,42
20140501|2014-04-21 07:30,21,43.05,43.06,43.02,43.02,41
20140501|2014-04-21 08:30,21,43.03,43.13,42.8,43.13,1335
20140501|2014-04-21 09:00,21,43.13,43.18,42.9,42.93,1051
20140501|2014-04-21 09:30,21,42.91,42.92,42.65,42.8,1865
20140501|2014-04-21 10:00,21,42.79,42.81,42.65,42.68,1364
20140501|2014-04-21 10:30,21,42.68,42.84,42.65,42.74,539
20140501|2014-04-21 11:00,21,42.75,42.9,42.74,42.9,623
20140501|2014-04-21 11:30,21,42.89,42.94,42.8,42.83,787
20140501|2014-04-21 12:00,21,42.82,42.91,42.78,42.83,464
20140501|2014-04-21 12:30,21,42.83,42.98,42.83,42.96,757
20140501|2014-04-21 13:00,21,42.97,43.06,42.89,43.06,657
20140501|2014-04-21 19:00,22,43.07,43.15,43.01,43.07,92
20140501|2014-04-21 19:30,22,43.06,43.07,42.96,43.06,26
20140501|2014-04-21 20:00,22,43.09,43.1,42.97,43.1,52
20140501|2014-04-21 20:30,22,43.09,43.18,43.09,43.15,51
20140501|2014-04-21 21:00,22,43.15,43.17,43.15,43.17,43
20140501|2014-04-21 21:30,22,43.17,43.18,43.15,43.15,11
20140501|2014-04-21 22:00,22,43.15,43.16,43.14,43.16,12
20140501|2014-04-21 22:30,22,43.16,43.17,43.16,43.17,13
20140501|2014-04-21 23:00,22,43.19,43.19,43.18,43.19,8
20140501|2014-04-21 23:30,22,43.18,43.18,43.16,43.17,25
20140501|2014-04-22 00:30,22,43.18,43.18,43.16,43.17,65
20140501|2014-04-22 01:00,22,43.17,43.18,43.15,43.18,47
20140501|2014-04-22 01:30,22,43.19,43.23,43.19,43.19,54
20140501|2014-04-22 02:00,22,43.2,43.21,43.15,43.17,110
20140501|2014-04-22 02:30,22,43.16,43.17,43.14,43.16,22
20140501|2014-04-22 03:00,22,43.14,43.14,43.09,43.1,67
20140501|2014-04-22 03:30,22,43.1,43.1,43.02,43.1,62
20140501|2014-04-22 04:00,22,43.13,43.19,43.13,43.19,39
20140501|2014-04-22 04:30,22,43.17,43.17,43.17,43.17,6
20140501|2014-04-22 05:00,22,43.16,43.23,43.16,43.23,46
20140501|2014-04-22 05:30,22,43.22,43.3,43.22,43.29,107
20140501|2014-04-22 06:00,22,43.28,43.32,43.27,43.32,12
20140501|2014-04-22 06:30,22,43.3,43.3,43.29,43.29,91
20140501|2014-04-22 07:00,22,43.28,43.28,43.23,43.23,39
20140501|2014-04-22 07:30,22,43.22,43.22,43.16,43.2,101
20140501|2014-04-22 08:30,22,43.2,43.26,43.04,43.04,614
20140501|2014-04-22 09:00,22,43.05,43.08,42.98,43.06,836
20140501|2014-04-22 09:30,22,43.07,43.09,42.76,42.79,778
20140501|2014-04-22 10:00,22,42.79,42.86,42.66,42.71,1237
20140501|2014-04-22 10:30,22,42.69,42.84,42.68,42.74,297
20140501|2014-04-22 11:00,22,42.73,42.79,42.69,42.77,314
20140501|2014-04-22 11:30,22,42.78,42.78,42.69,42.73,219
20140501|2014-04-22 12:00,22,42.72,42.81,42.7,42.71,401
20140501|2014-04-22 12:30,22,42.71,42.77,42.66,42.76,833
20140501|2014-04-22 13:00,22,42.74,42.89,42.67,42.78,1141
20140501|2014-04-22 19:00,23,42.75,42.82,42.75,42.81,133
20140501|2014-04-22 19:30,23,42.81,42.85,42.8,42.85,111
20140501|2014-04-22 20:00,23,42.85,42.94,42.82,42.89,231
20140501|2014-04-22 20:30,23,42.9,42.9,42.81,42.84,26
20140501|2014-04-22 21:00,23,42.76,42.76,42.76,42.76,1
20140501|2014-04-22 21:30,23,42.74,42.74,42.65,42.65,38
20140501|2014-04-22 22:00,23,42.65,42.67,42.51,42.51,177
20140501|2014-04-22 22:30,23,42.53,42.53,42.53,42.53,3
20140501|2014-04-22 23:00,23,42.52,42.52,42.51,42.52,4
20140501|2014-04-23 00:30,23,42.51,42.53,42.42,42.44,164
20140501|2014-04-23 01:00,23,42.43,42.43,42.41,42.42,83
20140501|2014-04-23 01:30,23,42.47,42.53,42.46,42.51,72
20140501|2014-04-23 02:00,23,42.51,42.52,42.49,42.49,134
20140501|2014-04-23 02:30,23,42.49,42.49,42.48,42.48,2
20140501|2014-04-23 03:00,23,42.44,42.5,42.41,42.47,30
20140501|2014-04-23 03:30,23,42.45,42.47,42.44,42.47,111
20140501|2014-04-23 04:00,23,42.49,42.56,42.45,42.52,28
20140501|2014-04-23 04:30,23,42.52,42.55,42.52,42.55,26
20140501|2014-04-23 05:00,23,42.55,42.57,42.55,42.57,7
20140501|2014-04-23 05:30,23,42.6,42.67,42.6,42.67,31
20140501|2014-04-23 06:00,23,42.65,42.66,42.59,42.63,99
20140501|2014-04-23 06:30,23,42.61,42.64,42.6,42.62,52
20140501|2014-04-23 07:00,23,42.62,42.65,42.56,42.56,87
20140501|2014-04-23 07:30,23,42.6,42.6,42.51,42.51,128
20140501|2014-04-23 08:30,23,42.51,42.66,42.45,42.46,593
20140501|2014-04-23 09:00,23,42.46,42.54,42.36,42.51,507
20140501|2014-04-23 09:30,23,42.5,42.55,42.34,42.47,849
20140501|2014-04-23 10:00,23,42.49,42.55,42.45,42.54,414
20140501|2014-04-23 10:30,23,42.54,42.59,42.48,42.55,363
20140501|2014-04-23 11:00,23,42.57,42.6,42.49,42.53,296
20140501|2014-04-23 11:30,23,42.53,42.56,42.48,42.52,114
20140501|2014-04-23 12:00,23,42.51,42.57,42.44,42.45,556
20140501|2014-04-23 12:30,23,42.43,42.53,42.4,42.46,403
20140501|2014-04-23 13:00,23,42.46,42.55,42.37,42.44,748
20140501|2014-04-23 19:00,24,42.44,42.49,42.42,42.46,196
20140501|2014-04-23 19:30,24,42.46,42.46,42.44,42.45,139
20140501|2014-04-23 20:00,24,42.45,42.45,42.42,42.44,86
20140501|2014-04-23 20:30,24,42.44,42.44,42.28,42.31,65
20140501|2014-04-23 21:00,24,42.31,42.35,42.31,42.35,4
20140501|2014-04-23 21:30,24,42.4,42.4,42.37,42.37,7
20140501|2014-04-23 22:00,24,42.33,42.41,42.33,42.39,11
20140501|2014-04-23 22:30,24,42.35,42.35,42.33,42.33,4
20140501|2014-04-23 23:00,24,42.31,42.31,42.31,42.31,1
20140501|2014-04-23 23:30,24,42.34,42.34,42.34,42.34,1
20140501|2014-04-24 00:00,24,42.32,42.32,42.31,42.32,7
20140501|2014-04-24 00:30,24,42.3,42.31,42.28,42.29,27
20140501|2014-04-24 01:00,24,42.31,42.35,42.3,42.35,12
20140501|2014-04-24 01:30,24,42.37,42.37,42.32,42.35,5
20140501|2014-04-24 02:00,24,42.33,42.43,42.33,42.33,128
20140501|2014-04-24 02:30,24,42.33,42.36,42.29,42.29,26
20140501|2014-04-24 03:00,24,42.31,42.31,42.18,42.24,234
20140501|2014-04-24 03:30,24,42.22,42.26,42.2,42.24,110
20140501|2014-04-24 04:00,24,42.22,42.28,42.22,42.27,33
20140501|2014-04-24 04:30,24,42.24,42.27,42.24,42.27,8
20140501|2014-04-24 05:00,24,42.29,42.33,42.29,42.32,19
20140501|2014-04-24 05:30,24,42.3,42.3,42.27,42.28,9
20140501|2014-04-24 06:00,24,42.25,42.25,42.23,42.23,17
20140501|2014-04-24 06:30,24,42.24,42.34,42.24,42.34,13
20140501|2014-04-24 07:00,24,42.34,42.42,42.33,42.42,65
20140501|2014-04-24 07:30,24,42.43,42.48,42.4,42.42,92
20140501|2014-04-24 08:30,24,42.42,42.44,42.22,42.34,563
20140501|2014-04-24 09:00,24,42.38,42.45,42.3,42.42,300
20140501|2014-04-24 09:30,24,42.44,42.44,42.33,42.36,336
20140501|2014-04-24 10:00,24,42.37,42.47,42.36,42.4,316
20140501|2014-04-24 10:30,24,42.41,42.45,42.3,42.4,559
20140501|2014-04-24 11:00,24,42.38,42.54,42.37,42.54,111
20140501|2014-04-24 11:30,24,42.54,42.62,42.48,42.48,502
20140501|2014-04-24 12:00,24,42.47,42.52,42.42,42.5,397
20140501|2014-04-24 12:30,24,42.51,42.58,42.48,42.52,224
20140501|2014-04-24 13:00,24,42.51,42.63,42.48,42.61,625
20140501|2014-04-24 19:00,25,42.59,42.76,42.59,42.7,68
20140501|2014-04-24 19:30,25,42.66,42.66,42.59,42.59,19
20140501|2014-04-24 20:00,25,42.59,42.62,42.5,42.53,30
20140501|2014-04-24 20:30,25,42.57,42.6,42.57,42.58,9
20140501|2014-04-24 21:30,25,42.6,42.67,42.6,42.66,15
20140501|2014-04-24 22:00,25,42.7,42.75,42.66,42.66,13
20140501|2014-04-24 22:30,25,42.65,42.65,42.62,42.62,5
20140501|2014-04-24 23:30,25,42.63,42.68,42.63,42.68,34
20140501|2014-04-25 00:00,25,42.68,42.79,42.68,42.76,61
20140501|2014-04-25 00:30,25,42.71,42.71,42.68,42.68,3
20140501|2014-04-25 01:00,25,42.7,42.7,42.67,42.68,15
20140501|2014-04-25 01:30,25,42.67,42.69,42.59,42.6,10
20140501|2014-04-25 02:00,25,42.59,42.59,42.59,42.59,2
20140501|2014-04-25 02:30,25,42.58,42.58,42.57,42.57,9
20140501|2014-04-25 03:00,25,42.58,42.67,42.58,42.65,13
20140501|2014-04-25 03:30,25,42.64,42.75,42.64,42.74,34
20140501|2014-04-25 04:00,25,42.75,42.8,42.72,42.75,179
20140501|2014-04-25 04:30,25,42.79,42.79,42.69,42.75,19
20140501|2014-04-25 05:00,25,42.74,42.78,42.73,42.75,33
20140501|2014-04-25 05:30,25,42.74,42.81,42.68,42.81,36
20140501|2014-04-25 06:00,25,42.81,42.82,42.79,42.8,33
20140501|2014-04-25 06:30,25,42.75,42.75,42.75,42.75,1
20140501|2014-04-25 07:00,25,42.8,42.86,42.8,42.8,57
20140501|2014-04-25 07:30,25,42.8,42.8,42.75,42.77,29
20140501|2014-04-25 08:30,25,42.85,42.9,42.69,42.76,1245
20140501|2014-04-25 09:00,25,42.75,42.95,42.74,42.81,657
20140501|2014-04-25 09:30,25,42.82,42.87,42.71,42.8,502
20140501|2014-04-25 10:00,25,42.81,42.88,42.79,42.84,554
20140501|2014-04-25 10:30,25,42.82,42.85,42.71,42.75,1055
20140501|2014-04-25 11:00,25,42.75,42.79,42.69,42.73,925
20140501|2014-04-25 11:30,25,42.72,42.79,42.71,42.79,246
20140501|2014-04-25 12:00,25,42.78,42.85,42.78,42.83,440
20140501|2014-04-25 12:30,25,42.81,42.85,42.75,42.8,354
20140501|2014-04-25 13:00,25,42.78,43.01,42.67,42.97,1904
20140501|2014-04-27 19:00,28,42.96,43.41,42.77,43.27,256
20140501|2014-04-27 19:30,28,43.32,43.33,43.13,43.15,21
20140501|2014-04-27 20:00,28,43.2,43.32,43.14,43.19,165
20140501|2014-04-27 20:30,28,43.19,43.21,43.19,43.21,6
20140501|2014-04-27 21:00,28,43.22,43.22,43.15,43.15,6
20140501|2014-04-27 21:30,28,43.12,43.12,43.12,43.12,1
20140501|2014-04-27 22:00,28,43.1,43.1,43.06,43.08,9
20140501|2014-04-27 22:30,28,43.1,43.1,43.08,43.08,2
20140501|2014-04-27 23:00,28,43.07,43.09,43.07,43.07,5
20140501|2014-04-27 23:30,28,43.07,43.08,43.07,43.08,2
20140501|2014-04-28 00:00,28,43.08,43.08,43.08,43.08,1
20140501|2014-04-28 00:30,28,43.06,43.09,43.02,43.02,19
20140501|2014-04-28 01:00,28,43.01,43.01,43,43.01,6
20140501|2014-04-28 01:30,28,43,43.07,43,43.07,20
20140501|2014-04-28 02:00,28,43.05,43.05,43.01,43.02,4
20140501|2014-04-28 02:30,28,43.05,43.05,42.87,42.87,10
20140501|2014-04-28 03:00,28,43,43.2,43,43.2,27
20140501|2014-04-28 03:30,28,43.14,43.14,43.14,43.14,2
20140501|2014-04-28 04:30,28,43.14,43.16,43.13,43.16,14
20140501|2014-04-28 05:00,28,43.19,43.19,43.1,43.1,3
20140501|2014-04-28 05:30,28,43.17,43.19,43.13,43.13,4
20140501|2014-04-28 06:00,28,43.11,43.11,43.01,43.01,6
20140501|2014-04-28 07:00,28,43.02,43.11,43,43.01,89
20140501|2014-04-28 07:30,28,43,43,42.97,43,10
20140501|2014-04-28 08:30,28,43.02,43.13,42.99,43.05,441
20140501|2014-04-28 09:00,28,43.06,43.12,43.02,43.07,844
20140501|2014-04-28 09:30,28,43.07,43.12,42.85,42.86,824
20140501|2014-04-28 10:00,28,42.86,42.86,42.6,42.66,629
20140501|2014-04-28 10:30,28,42.65,42.77,42.6,42.69,257
20140501|2014-04-28 11:00,28,42.69,42.82,42.65,42.65,701
20140501|2014-04-28 11:30,28,42.63,42.67,42.62,42.66,356
20140501|2014-04-28 12:00,28,42.63,42.7,42.63,42.68,220
20140501|2014-04-28 12:30,28,42.66,42.75,42.66,42.67,39
20140501|2014-04-28 13:00,28,42.67,42.7,42.55,42.59,586
20140501|2014-04-28 19:00,29,42.57,42.68,42.46,42.48,53
20140501|2014-04-28 19:30,29,42.5,42.5,42.5,42.5,2
20140501|2014-04-28 20:00,29,42.61,42.61,42.56,42.56,15
20140501|2014-04-28 20:30,29,42.59,42.62,42.59,42.61,3
20140501|2014-04-28 21:00,29,42.58,42.58,42.58,42.58,2
20140501|2014-04-28 21:30,29,42.56,42.58,42.55,42.58,12
20140501|2014-04-28 22:00,29,42.54,42.54,42.49,42.49,4
20140501|2014-04-28 23:00,29,42.52,42.52,42.52,42.52,1
20140501|2014-04-28 23:30,29,42.51,42.51,42.51,42.51,1
20140501|2014-04-29 00:00,29,42.49,42.49,42.46,42.46,3
20140501|2014-04-29 00:30,29,42.49,42.49,42.46,42.46,5
20140501|2014-04-29 01:00,29,42.49,42.53,42.48,42.53,15
20140501|2014-04-29 01:30,29,42.53,42.6,42.53,42.6,4
20140501|2014-04-29 02:00,29,42.64,42.69,42.64,42.69,21
20140501|2014-04-29 02:30,29,42.69,42.72,42.66,42.7,92
20140501|2014-04-29 03:00,29,42.71,42.72,42.69,42.72,16
20140501|2014-04-29 03:30,29,42.72,42.82,42.72,42.8,24
20140501|2014-04-29 04:00,29,42.81,42.81,42.77,42.78,6
20140501|2014-04-29 04:30,29,42.73,42.74,42.72,42.74,36
20140501|2014-04-29 05:00,29,42.67,42.67,42.67,42.67,1
20140501|2014-04-29 05:30,29,42.64,42.66,42.63,42.66,7
20140501|2014-04-29 06:00,29,42.66,42.66,42.65,42.65,2
20140501|2014-04-29 07:00,29,42.65,42.7,42.65,42.7,161
20140501|2014-04-29 07:30,29,42.7,42.72,42.7,42.72,81
20140501|2014-04-29 08:30,29,42.71,42.8,42.7,42.76,425
20140501|2014-04-29 09:00,29,42.79,42.82,42.71,42.71,393
20140501|2014-04-29 09:30,29,42.73,42.83,42.73,42.81,254
20140501|2014-04-29 10:00,29,42.78,42.89,42.78,42.89,143
20140501|2014-04-29 10:30,29,42.87,42.89,42.76,42.79,660
20140501|2014-04-29 11:00,29,42.86,42.86,42.8,42.83,67
20140501|2014-04-29 11:30,29,42.82,42.85,42.78,42.82,196
20140501|2014-04-29 12:00,29,42.82,42.88,42.73,42.84,294
20140501|2014-04-29 12:30,29,42.84,42.85,42.74,42.79,178
20140501|2014-04-29 13:00,29,42.77,42.82,42.73,42.74,298
20140501|2014-04-29 19:00,30,42.79,42.8,42.71,42.75,23
20140501|2014-04-29 21:00,30,42.63,42.63,42.62,42.62,2
20140501|2014-04-29 21:30,30,42.6,42.6,42.6,42.6,3
20140501|2014-04-29 22:00,30,42.6,42.6,42.6,42.6,1
20140501|2014-04-29 23:30,30,42.63,42.63,42.63,42.63,2
20140501|2014-04-30 00:00,30,42.59,42.59,42.51,42.51,9
20140501|2014-04-30 01:00,30,42.51,42.57,42.51,42.57,8
20140501|2014-04-30 02:00,30,42.55,42.57,42.54,42.57,21
20140501|2014-04-30 02:30,30,42.55,42.57,42.55,42.56,88
20140501|2014-04-30 03:00,30,42.55,42.55,42.55,42.55,1
20140501|2014-04-30 03:30,30,42.58,42.6,42.58,42.6,22
20140501|2014-04-30 04:00,30,42.53,42.55,42.5,42.5,4
20140501|2014-04-30 04:30,30,42.5,42.5,42.49,42.49,2
20140501|2014-04-30 05:00,30,42.49,42.49,42.49,42.49,1
20140501|2014-04-30 05:30,30,42.5,42.5,42.48,42.48,17
20140501|2014-04-30 06:00,30,42.48,42.53,42.46,42.46,288
20140501|2014-04-30 06:30,30,42.48,42.57,42.48,42.52,86
20140501|2014-04-30 07:00,30,42.56,42.56,42.56,42.56,1
20140501|2014-04-30 07:30,30,42.57,42.58,42.54,42.54,4
20140501|2014-04-30 08:30,30,42.54,42.54,42.11,42.15,270
20140501|2014-04-30 09:00,30,42.15,42.22,42.1,42.11,239
20140501|2014-04-30 09:30,30,42.11,42.12,41.95,42.04,150
20140501|2014-04-30 10:00,30,42.06,42.13,42.03,42.05,628
20140501|2014-04-30 10:30,30,42.05,42.06,42.01,42.02,40
20140501|2014-04-30 11:00,30,42.02,42.02,41.93,41.98,126
20140501|2014-04-30 11:30,30,41.97,42.02,41.89,41.93,245
20140501|2014-04-30 12:00,30,41.91,41.93,41.88,41.9,66
20140501|2014-04-30 12:30,30,41.86,41.87,41.71,41.84,38
20140501|2014-04-30 13:00,30,41.82,41.96,41.79,41.96,286
20140501|2014-04-30 19:00,1,41.91,41.91,41.88,41.88,28
20140501|2014-04-30 21:00,1,41.66,41.66,41.66,41.66,1
20140501|2014-04-30 23:30,1,41.67,41.67,41.67,41.67,1
20140501|2014-05-01 01:00,1,41.76,41.76,41.76,41.76,5
20140501|2014-05-01 03:00,1,41.9,41.9,41.9,41.9,1
20140501|2014-05-01 03:30,1,41.86,41.86,41.86,41.86,1
20140501|2014-05-01 05:30,1,41.76,41.77,41.76,41.77,3
20140501|2014-05-01 06:30,1,41.78,41.78,41.78,41.78,1
20140501|2014-05-01 07:00,1,41.79,41.79,41.79,41.79,1
20140501|2014-05-01 07:30,1,41.73,41.73,41.73,41.73,1
20140501|2014-05-01 08:30,1,41.79,41.79,41.41,41.57,338
20140501|2014-05-01 09:00,1,41.45,41.47,41.38,41.38,49
20140501|2014-05-01 09:30,1,41.42,41.42,41.34,41.34,4
20140501|2014-05-01 10:00,1,41.36,41.45,41.36,41.45,9
20140501|2014-05-01 10:30,1,41.42,41.47,41.42,41.47,15
20140501|2014-05-01 11:00,1,41.39,41.4,41.33,41.34,32
20140501|2014-05-01 11:30,1,41.37,41.37,41.25,41.25,19
20140501|2014-05-01 12:00,1,41.25,41.25,41.13,41.13,25
20140501|2014-05-01 12:30,1,41.17,41.17,40.99,40.99,33
20140501|2014-05-01 13:00,1,40.91,41.01,40.87,40.93,35
20140501|2014-05-01 19:00,2,40.92,40.92,40.92,40.92,12
20140501|2014-05-01 20:00,2,40.76,40.76,40.76,40.76,1
20140501|2014-05-01 20:30,2,40.72,40.72,40.72,40.72,2
20140501|2014-05-01 21:30,2,40.74,40.74,40.74,40.74,2
20140501|2014-05-02 02:00,2,40.91,40.91,40.91,40.91,1
20140501|2014-05-02 02:30,2,41.06,41.08,41.06,41.08,12
20140501|2014-05-02 08:30,2,41.44,41.44,41.1,41.24,37
20140501|2014-05-02 09:00,2,41.21,41.24,41.21,41.24,32
20140501|2014-05-02 09:30,2,41.18,41.18,41.15,41.15,24
20140501|2014-05-02 10:00,2,41.18,41.19,41.18,41.19,23
20140501|2014-05-02 10:30,2,41.15,41.17,41.15,41.17,26
20140501|2014-05-02 11:00,2,41.22,41.26,41.22,41.24,7
20140501|2014-05-02 11:30,2,41.22,41.22,41.22,41.22,2
20140501|2014-05-02 12:00,2,41.24,41.43,41.24,41.42,18
20140501|2014-05-02 12:30,2,41.42,41.42,41.42,41.42,5
20140501|2014-05-02 13:00,2,41.25,41.27,41.25,41.27,7
20140501|2014-05-04 19:00,5,41.44,41.44,41.44,41.44,4
20140501|2014-05-04 19:30,5,41.44,41.44,41.44,41.44,4
20140501|2014-05-04 23:30,5,41.61,41.61,41.61,41.61,1
20140501|2014-05-05 03:30,5,41.47,41.47,41.47,41.47,1
20140501|2014-05-05 08:30,5,41.31,41.31,41.12,41.12,9
20140501|2014-05-05 09:30,5,40.91,40.98,40.91,40.97,84
20140501|2014-05-05 10:00,5,40.97,41.1,40.96,41.1,77
20140501|2014-05-05 10:30,5,41.09,41.09,41.03,41.04,23
20140501|2014-05-05 11:00,5,41.03,41.06,40.99,41.02,96
20140501|2014-05-05 11:30,5,41,41.03,40.95,40.96,14
20140501|2014-05-05 12:00,5,40.94,40.98,40.93,40.98,44
20140501|2014-05-05 12:30,5,41,41,40.96,41,44
20140501|2014-05-05 19:00,6,40.91,40.91,40.91,40.91,6
20140501|2014-05-05 23:30,6,41.18,41.18,41.18,41.18,1
20140501|2014-05-06 00:00,6,41.18,41.18,41.18,41.18,1
20140501|2014-05-06 04:00,6,41.02,41.02,41.02,41.02,1
20140501|2014-05-06 05:00,6,41.01,41.01,41.01,41.01,1
20140501|2014-05-06 08:30,6,41.1,41.1,41.1,41.1,2
20140501|2014-05-06 11:30,6,41.06,41.06,41.06,41.06,1
20140501|2014-05-06 12:00,6,41.08,41.08,41.04,41.04,13
20140501|2014-05-06 12:30,6,40.93,40.93,40.93,40.93,3
20140501|2014-05-06 13:00,6,40.97,40.97,40.97,40.97,6
20140501|2014-05-06 19:00,7,40.91,40.91,40.91,40.91,1
20140501|2014-05-06 22:00,7,41.03,41.03,41.03,41.03,1
20140501|2014-05-07 00:30,7,40.91,40.91,40.91,40.91,1
20140501|2014-05-07 07:00,7,41.17,41.17,41.17,41.17,5
20140501|2014-05-07 08:30,7,41.05,41.05,41.05,41.05,106
20140501|2014-05-07 09:00,7,40.96,40.96,40.66,40.73,63
20140501|2014-05-07 09:30,7,40.62,40.62,40.55,40.55,24
20140501|2014-05-07 10:00,7,40.65,40.67,40.65,40.65,10
20140501|2014-05-07 10:30,7,40.67,40.71,40.66,40.71,16
20140501|2014-05-07 11:30,7,40.72,40.72,40.72,40.72,1
20140501|2014-05-07 20:00,8,40.7,40.7,40.7,40.7,2
20140501|2014-05-08 08:30,8,40.84,40.89,40.84,40.89,3
20140501|2014-05-08 09:00,8,41,41,41,41,1
20140501|2014-05-08 09:30,8,40.87,40.87,40.87,40.87,1
20140501|2014-05-08 12:00,8,40.86,40.86,40.86,40.86,1
20140501|2014-05-08 12:30,8,40.87,40.87,40.87,40.87,2
20140501|2014-05-08 13:00,8,40.9,40.9,40.9,40.9,1
20140501|2014-05-09 09:00,9,41.15,41.17,41.15,41.17,4
20140501|2014-05-09 11:30,9,40.97,40.97,40.97,40.97,1
20140501|2014-05-09 12:00,9,40.9,40.9,40.9,40.9,2
20140501|2014-05-13 10:30,13,41.1,41.1,41.1,41.1,5
20140501|2014-05-13 11:30,13,41.17,41.17,41.17,41.17,1
20140501|2014-05-14 09:00,14,41.3,41.3,41.3,41.3,1
20140501|2014-05-14 09:30,14,41.3,41.3,41.3,41.3,1
20140701|2013-11-25 23:30,26,42.16,42.16,42.16,42.16,3
20140701|2013-11-26 00:00,26,42.09,42.09,42.09,42.09,1
20140701|2013-11-26 00:30,26,42.12,42.12,42.03,42.04,34
20140701|2013-11-26 01:00,26,42,42.03,42,42.03,10
20140701|2013-11-26 01:30,26,42.06,42.06,42.05,42.06,3
20140701|2013-11-26 02:30,26,42.1,42.14,42.1,42.14,5
20140701|2013-11-26 03:00,26,42.21,42.21,42.12,42.12,3
20140701|2013-11-26 03:30,26,42.07,42.13,42.07,42.13,3
20140701|2013-11-26 04:00,26,42.16,42.17,42.16,42.17,5
20140701|2013-11-26 04:30,26,42.21,42.23,42.21,42.23,5
20140701|2013-11-26 05:00,26,42.24,42.24,42.21,42.21,9
20140701|2013-11-26 06:30,26,42.22,42.22,42.14,42.14,25
20140701|2013-11-26 07:00,26,42.14,42.18,42.14,42.17,27
20140701|2013-11-26 07:30,26,42.17,42.17,42.15,42.17,19
20140701|2013-11-26 08:30,26,42.14,42.14,41.93,42.06,292
20140701|2013-11-26 09:00,26,42.06,42.09,41.91,41.96,109
20140701|2013-11-26 09:30,26,41.95,41.97,41.83,41.89,208
20140701|2013-11-26 10:00,26,41.89,41.93,41.83,41.85,214
20140701|2013-11-26 10:30,26,41.82,41.91,41.72,41.91,310
20140701|2013-11-26 11:00,26,41.9,42.07,41.89,42.05,172
20140701|2013-11-26 11:30,26,42.07,42.11,41.94,42.04,62
20140701|2013-11-26 12:00,26,42.04,42.14,42.02,42.05,110
20140701|2013-11-26 12:30,26,42.05,42.17,42.05,42.12,75
20140701|2013-11-26 13:00,26,42.08,42.09,41.75,41.78,185
20140701|2013-11-26 19:00,27,41.81,41.89,41.8,41.83,13
20140701|2013-11-26 19:30,27,41.84,41.87,41.84,41.87,3
20140701|2013-11-26 20:00,27,41.9,42,41.9,42,13
20140701|2013-11-26 20:30,27,42.04,42.05,41.94,41.95,14
20140701|2013-11-26 21:00,27,41.91,41.91,41.88,41.89,5
20140701|2013-11-26 21:30,27,41.9,41.9,41.9,41.9,1
20140701|2013-11-26 23:00,27,41.88,41.88,41.87,41.87,11
20140701|2013-11-26 23:30,27,41.87,41.87,41.86,41.86,10
20140701|2013-11-27 00:00,27,41.87,41.95,41.87,41.95,5
20140701|2013-11-27 00:30,27,41.95,41.97,41.95,41.97,2
20140701|2013-11-27 01:00,27,42.02,42.02,42.01,42.01,9
20140701|2013-11-27 02:00,27,41.99,41.99,41.96,41.96,5
20140701|2013-11-27 03:00,27,42.02,42.1,42.02,42.05,11
20140701|2013-11-27 03:30,27,42.01,42.04,42,42.04,10
20140701|2013-11-27 04:00,27,42.04,42.04,41.96,41.96,9
20140701|2013-11-27 04:30,27,41.97,42,41.96,41.99,17
20140701|2013-11-27 05:00,27,42,42.08,42,42.08,14
20140701|2013-11-27 05:30,27,42.09,42.09,42.01,42.02,34
20140701|2013-11-27 06:00,27,42,42.01,41.99,42,29
20140701|2013-11-27 06:30,27,41.97,41.97,41.91,41.92,8
20140701|2013-11-27 07:00,27,41.9,41.9,41.84,41.88,5
20140701|2013-11-27 07:30,27,41.8,41.81,41.78,41.78,9
20140701|2013-11-27 08:30,27,41.75,41.9,41.55,41.6,413
20140701|2013-11-27 09:00,27,41.57,41.66,41.55,41.63,88
20140701|2013-11-27 09:30,27,41.6,41.6,41.47,41.57,146
20140701|2013-11-27 10:00,27,41.59,41.84,41.59,41.72,331
20140701|2013-11-27 10:30,27,41.72,41.72,41.57,41.59,43
20140701|2013-11-27 11:00,27,41.56,41.62,41.46,41.55,195
20140701|2013-11-27 11:30,27,41.53,41.63,41.49,41.63,33
20140701|2013-11-27 12:00,27,41.64,41.7,41.57,41.57,138
20140701|2013-11-27 12:30,27,41.56,41.56,41.51,41.52,131
20140701|2013-11-27 13:00,27,41.56,41.57,41.42,41.44,60
20140701|2013-11-29 08:30,29,41.77,41.86,41.53,41.65,258
20140701|2013-11-29 09:00,29,41.68,41.86,41.64,41.84,209
20140701|2013-11-29 09:30,29,41.71,41.78,41.65,41.69,113
20140701|2013-11-29 10:00,29,41.69,41.75,41.64,41.7,430
20140701|2013-11-29 10:30,29,41.7,41.76,41.65,41.66,92
20140701|2013-11-29 11:00,29,41.67,41.69,41.64,41.65,53
20140701|2013-11-29 11:30,29,41.63,41.75,41.47,41.68,372
20140701|2013-12-01 19:00,2,41.73,41.78,41.68,41.76,236
20140701|2013-12-01 19:30,2,41.78,41.79,41.73,41.79,113
20140701|2013-12-01 20:00,2,41.77,41.78,41.75,41.75,74
20140701|2013-12-01 20:30,2,41.76,41.8,41.76,41.79,74
20140701|2013-12-01 21:00,2,41.79,41.79,41.76,41.76,183
20140701|2013-12-01 21:30,2,41.77,41.77,41.77,41.77,15
20140701|2013-12-01 22:00,2,41.77,41.79,41.76,41.79,36
20140701|2013-12-01 22:30,2,41.77,41.78,41.77,41.77,19
20140701|2013-12-01 23:00,2,41.78,41.78,41.77,41.78,21
20140701|2013-12-01 23:30,2,41.78,41.82,41.77,41.81,129
20140701|2013-12-02 00:00,2,41.8,41.82,41.8,41.81,9
20140701|2013-12-02 00:30,2,41.83,41.86,41.8,41.8,91
20140701|2013-12-02 01:30,2,41.85,41.88,41.85,41.86,14
20140701|2013-12-02 02:00,2,41.91,41.91,41.89,41.91,23
20140701|2013-12-02 02:30,2,41.89,41.89,41.89,41.89,1
20140701|2013-12-02 03:30,2,41.83,41.84,41.8,41.84,8
20140701|2013-12-02 04:00,2,41.86,41.86,41.81,41.81,3
20140701|2013-12-02 04:30,2,41.75,41.75,41.75,41.75,1
20140701|2013-12-02 05:00,2,41.76,41.77,41.76,41.77,8
20140701|2013-12-02 05:30,2,41.76,41.76,41.76,41.76,12
20140701|2013-12-02 07:00,2,41.82,41.82,41.82,41.82,1
20140701|2013-12-02 07:30,2,41.79,41.79,41.77,41.78,6
20140701|2013-12-02 08:30,2,41.76,41.87,41.73,41.85,195
20140701|2013-12-02 09:00,2,41.83,41.88,41.77,41.77,112
20140701|2013-12-02 09:30,2,41.78,41.85,41.54,41.62,747
20140701|2013-12-02 10:00,2,41.67,41.95,41.63,41.92,207
20140701|2013-12-02 10:30,2,41.92,41.98,41.87,41.93,138
20140701|2013-12-02 11:00,2,41.94,42.01,41.9,42.01,45
20140701|2013-12-02 11:30,2,42.01,42.25,42.01,42.18,128
20140701|2013-12-02 12:00,2,42.16,42.18,42.03,42.03,75
20140701|2013-12-02 12:30,2,42.01,42.05,42,42.01,35
20140701|2013-12-02 13:00,2,41.93,41.94,41.77,41.77,253
20140701|2013-12-02 19:00,3,41.8,41.85,41.77,41.85,16
20140701|2013-12-02 19:30,3,41.88,41.88,41.78,41.79,57
20140701|2013-12-02 20:00,3,41.81,41.81,41.7,41.7,8
20140701|2013-12-02 20:30,3,41.66,41.73,41.66,41.73,119
20140701|2013-12-02 21:00,3,41.77,41.8,41.77,41.8,9
20140701|2013-12-02 21:30,3,41.8,41.82,41.79,41.8,7
20140701|2013-12-02 22:00,3,41.8,41.8,41.8,41.8,2
20140701|2013-12-02 23:00,3,41.74,41.74,41.74,41.74,2
20140701|2013-12-02 23:30,3,41.73,41.78,41.73,41.77,14
20140701|2013-12-03 00:00,3,41.75,41.75,41.65,41.66,10
20140701|2013-12-03 00:30,3,41.74,41.78,41.74,41.78,19
20140701|2013-12-03 01:00,3,41.72,41.73,41.72,41.73,2
20140701|2013-12-03 01:30,3,41.77,41.77,41.77,41.77,18
20140701|2013-12-03 02:00,3,41.77,41.77,41.76,41.76,2
20140701|2013-12-03 02:30,3,41.78,41.78,41.78,41.78,1
20140701|2013-12-03 03:00,3,41.76,41.78,41.76,41.77,13
20140701|2013-12-03 03:30,3,41.76,41.76,41.71,41.71,7
20140701|2013-12-03 04:00,3,41.7,41.7,41.66,41.68,21
20140701|2013-12-03 04:30,3,41.78,41.78,41.78,41.78,1
20140701|2013-12-03 05:00,3,41.72,41.79,41.72,41.79,5
20140701|2013-12-03 05:30,3,41.72,41.81,41.72,41.78,112
20140701|2013-12-03 06:00,3,41.76,41.76,41.69,41.73,9
20140701|2013-12-03 07:00,3,41.6,41.7,41.57,41.69,35
20140701|2013-12-03 07:30,3,41.7,41.75,41.7,41.75,2
20140701|2013-12-03 08:30,3,41.64,41.72,41.57,41.67,306
20140701|2013-12-03 09:00,3,41.69,41.7,41.6,41.6,90
20140701|2013-12-03 09:30,3,41.63,41.76,41.6,41.73,457
20140701|2013-12-03 10:00,3,41.68,41.68,41.59,41.59,122
20140701|2013-12-03 10:30,3,41.57,41.58,41.47,41.48,297
20140701|2013-12-03 11:00,3,41.51,41.56,41.44,41.5,130
20140701|2013-12-03 11:30,3,41.5,41.53,41.42,41.48,143
20140701|2013-12-03 12:00,3,41.47,41.47,41.2,41.32,362
20140701|2013-12-03 12:30,3,41.34,41.35,41.26,41.3,130
20140701|2013-12-03 13:00,3,41.31,41.41,41.27,41.34,276
20140701|2013-12-03 19:00,4,41.38,41.44,41.38,41.43,69
20140701|2013-12-03 19:30,4,41.43,41.44,41.43,41.44,2
20140701|2013-12-03 20:00,4,41.45,41.45,41.45,41.45,8
20140701|2013-12-03 20:30,4,41.44,41.44,41.44,41.44,3
20140701|2013-12-03 23:00,4,41.42,41.42,41.42,41.42,1
20140701|2013-12-04 01:00,4,41.44,41.52,41.38,41.52,12
20140701|2013-12-04 01:30,4,41.52,41.52,41.5,41.52,6
20140701|2013-12-04 02:00,4,41.55,41.61,41.55,41.61,2
20140701|2013-12-04 02:30,4,41.61,41.61,41.59,41.59,9
20140701|2013-12-04 03:00,4,41.58,41.58,41.54,41.57,4
20140701|2013-12-04 03:30,4,41.56,41.59,41.56,41.59,3
20140701|2013-12-04 04:00,4,41.55,41.55,41.52,41.52,3
20140701|2013-12-04 04:30,4,41.51,41.63,41.5,41.63,18
20140701|2013-12-04 05:00,4,41.58,41.58,41.56,41.57,21
20140701|2013-12-04 05:30,4,41.6,41.6,41.6,41.6,1
20140701|2013-12-04 06:30,4,41.64,41.64,41.59,41.64,44
20140701|2013-12-04 07:00,4,41.65,41.65,41.33,41.48,115
20140701|2013-12-04 07:30,4,41.53,41.57,41.41,41.55,54
20140701|2013-12-04 08:30,4,41.43,41.53,41.28,41.28,176
20140701|2013-12-04 09:00,4,41.31,41.46,41.27,41.45,116
20140701|2013-12-04 09:30,4,41.47,41.48,41.3,41.34,82
20140701|2013-12-04 10:00,4,41.33,41.35,41.25,41.27,160
20140701|2013-12-04 10:30,4,41.28,41.45,41.26,41.45,176
20140701|2013-12-04 11:00,4,41.45,41.55,41.44,41.55,36
20140701|2013-12-04 11:30,4,41.54,41.62,41.52,41.6,117
20140701|2013-12-04 12:00,4,41.6,41.65,41.6,41.65,20
20140701|2013-12-04 12:30,4,41.6,41.63,41.52,41.52,159
20140701|2013-12-04 13:00,4,41.53,41.6,41.51,41.54,166
20140701|2013-12-04 19:00,5,41.6,41.7,41.6,41.63,111
20140701|2013-12-04 19:30,5,41.64,41.64,41.62,41.64,9
20140701|2013-12-04 20:00,5,41.58,41.58,41.58,41.58,1
20140701|2013-12-05 00:30,5,41.4,41.4,41.31,41.31,76
20140701|2013-12-05 03:30,5,41.42,41.42,41.4,41.4,3
20140701|2013-12-05 04:00,5,41.34,41.39,41.32,41.36,16
20140701|2013-12-05 04:30,5,41.35,41.37,41.31,41.31,17
20140701|2013-12-05 05:30,5,41.34,41.43,41.33,41.43,7
20140701|2013-12-05 07:00,5,41.39,41.39,41.39,41.39,5
20140701|2013-12-05 07:30,5,41.42,41.51,41.42,41.48,45
20140701|2013-12-05 08:30,5,41.39,41.61,41.39,41.51,348
20140701|2013-12-05 09:00,5,41.52,41.56,41.5,41.55,90
20140701|2013-12-05 09:30,5,41.57,41.65,41.57,41.62,195
20140701|2013-12-05 10:00,5,41.63,41.88,41.63,41.84,266
20140701|2013-12-05 10:30,5,41.84,41.86,41.75,41.8,97
20140701|2013-12-05 11:00,5,41.8,41.88,41.79,41.8,86
20140701|2013-12-05 11:30,5,41.8,41.89,41.8,41.82,90
20140701|2013-12-05 12:00,5,41.8,41.8,41.75,41.78,50
20140701|2013-12-05 12:30,5,41.79,41.89,41.79,41.89,170
20140701|2013-12-05 13:00,5,41.88,41.91,41.74,41.76,199
20140701|2013-12-05 19:00,6,41.76,41.76,41.63,41.64,38
20140701|2013-12-05 20:00,6,41.61,41.61,41.61,41.61,2
20140701|2013-12-05 20:30,6,41.71,41.75,41.71,41.73,35
20140701|2013-12-05 21:00,6,41.73,41.75,41.73,41.74,55
20140701|2013-12-05 21:30,6,41.73,41.73,41.73,41.73,1
20140701|2013-12-05 22:00,6,41.7,41.7,41.7,41.7,1
20140701|2013-12-05 23:00,6,41.59,41.6,41.59,41.6,7
20140701|2013-12-06 00:00,6,41.81,41.87,41.81,41.83,17
20140701|2013-12-06 00:30,6,41.86,41.86,41.85,41.85,5
20140701|2013-12-06 01:00,6,41.87,41.87,41.86,41.86,22
20140701|2013-12-06 01:30,6,41.88,41.9,41.88,41.9,4
20140701|2013-12-06 02:00,6,41.86,41.88,41.86,41.88,3
20140701|2013-12-06 02:30,6,41.91,41.99,41.91,41.94,30
20140701|2013-12-06 03:00,6,41.98,42.05,41.98,42.05,19
20140701|2013-12-06 03:30,6,42.1,42.14,42.1,42.14,6
20140701|2013-12-06 04:00,6,42.05,42.05,42.05,42.05,2
20140701|2013-12-06 05:00,6,42.03,42.03,41.9,41.9,8
20140701|2013-12-06 06:30,6,41.86,41.86,41.85,41.85,4
20140701|2013-12-06 07:00,6,41.85,41.85,41.81,41.81,13
20140701|2013-12-06 07:30,6,41.82,41.87,41.82,41.87,9
20140701|2013-12-06 08:30,6,42,42,41.75,41.94,120
20140701|2013-12-06 09:00,6,41.93,42.02,41.81,41.81,82
20140701|2013-12-06 09:30,6,41.81,41.87,41.76,41.8,81
20140701|2013-12-06 10:00,6,41.81,41.89,41.78,41.82,25
20140701|2013-12-06 10:30,6,41.84,41.92,41.82,41.82,168
20140701|2013-12-06 11:00,6,41.77,41.82,41.69,41.73,79
20140701|2013-12-06 11:30,6,41.74,41.8,41.72,41.8,22
20140701|2013-12-06 12:00,6,41.82,41.82,41.77,41.77,29
20140701|2013-12-06 12:30,6,41.77,41.81,41.74,41.74,243
20140701|2013-12-06 13:00,6,41.74,41.77,41.62,41.64,97
20140701|2013-12-08 19:00,9,41.73,41.88,41.73,41.88,6
20140701|2013-12-08 19:30,9,41.82,41.82,41.82,41.82,1
20140701|2013-12-08 20:30,9,41.82,41.82,41.82,41.82,5
20140701|2013-12-08 23:30,9,41.82,41.82,41.82,41.82,2
20140701|2013-12-09 02:00,9,41.7,41.7,41.63,41.67,22
20140701|2013-12-09 02:30,9,41.64,41.64,41.63,41.63,4
20140701|2013-12-09 03:00,9,41.64,41.66,41.64,41.66,7
20140701|2013-12-09 03:30,9,41.6,41.63,41.55,41.63,19
20140701|2013-12-09 05:00,9,41.62,41.62,41.61,41.62,5
20140701|2013-12-09 05:30,9,41.52,41.52,41.5,41.52,5
20140701|2013-12-09 06:00,9,41.5,41.53,41.5,41.53,9
20140701|2013-12-09 06:30,9,41.59,41.6,41.51,41.53,21
20140701|2013-12-09 07:00,9,41.51,41.51,41.49,41.49,3
20140701|2013-12-09 07:30,9,41.5,41.5,41.49,41.49,2
20140701|2013-12-09 08:30,9,41.56,41.62,41.49,41.53,229
20140701|2013-12-09 09:00,9,41.55,41.55,41.5,41.52,60
20140701|2013-12-09 09:30,9,41.5,41.5,41.36,41.36,199
20140701|2013-12-09 10:00,9,41.38,41.45,41.35,41.36,75
20140701|2013-12-09 10:30,9,41.35,41.52,41.34,41.52,215
20140701|2013-12-09 11:00,9,41.53,41.54,41.36,41.38,302
20140701|2013-12-09 11:30,9,41.37,41.43,41.34,41.41,246
20140701|2013-12-09 12:00,9,41.42,41.53,41.4,41.44,156
20140701|2013-12-09 12:30,9,41.45,41.45,41.38,41.42,116
20140701|2013-12-09 13:00,9,41.42,41.53,41.34,41.39,344
20140701|2013-12-09 19:00,10,41.41,41.47,41.4,41.44,35
20140701|2013-12-09 19:30,10,41.41,41.44,41.41,41.44,2
20140701|2013-12-09 20:30,10,41.46,41.49,41.41,41.41,20
20140701|2013-12-09 23:00,10,41.5,41.5,41.5,41.5,1
20140701|2013-12-09 23:30,10,41.5,41.52,41.47,41.52,7
20140701|2013-12-10 02:30,10,41.53,41.53,41.53,41.53,36
20140701|2013-12-10 03:30,10,41.48,41.5,41.47,41.5,6
20140701|2013-12-10 04:00,10,41.53,41.6,41.53,41.59,53
20140701|2013-12-10 04:30,10,41.59,41.59,41.56,41.59,5
20140701|2013-12-10 05:00,10,41.65,41.71,41.65,41.68,8
20140701|2013-12-10 05:30,10,41.68,41.69,41.66,41.67,24
20140701|2013-12-10 06:00,10,41.67,41.67,41.65,41.65,110
20140701|2013-12-10 06:30,10,41.65,41.66,41.59,41.59,95
20140701|2013-12-10 07:00,10,41.6,41.6,41.57,41.57,103
20140701|2013-12-10 07:30,10,41.57,41.57,41.49,41.54,23
20140701|2013-12-10 08:30,10,41.52,41.57,41.47,41.48,156
20140701|2013-12-10 09:00,10,41.5,41.54,41.43,41.44,222
20140701|2013-12-10 09:30,10,41.43,41.47,41.36,41.36,201
20140701|2013-12-10 10:00,10,41.37,41.55,41.31,41.33,301
20140701|2013-12-10 10:30,10,41.31,41.47,41.31,41.46,95
20140701|2013-12-10 11:00,10,41.45,41.49,41,41.23,463
20140701|2013-12-10 11:30,10,41.23,41.26,41.2,41.21,98
20140701|2013-12-10 12:00,10,41.17,41.23,41.15,41.18,51
20140701|2013-12-10 12:30,10,41.19,41.31,41.19,41.27,43
20140701|2013-12-10 13:00,10,41.27,41.39,41.25,41.3,224
20140701|2013-12-10 19:00,11,41.37,41.37,41.31,41.37,15
20140701|2013-12-10 20:00,11,41.4,41.5,41.39,41.49,10
20140701|2013-12-10 20:30,11,41.55,41.55,41.55,41.55,1
20140701|2013-12-10 21:00,11,41.55,41.65,41.55,41.65,66
20140701|2013-12-10 21:30,11,41.63,41.63,41.63,41.63,1
20140701|2013-12-10 22:00,11,41.6,41.64,41.6,41.64,3
20140701|2013-12-10 23:00,11,41.66,41.66,41.66,41.66,1
20140701|2013-12-11 01:30,11,41.7,41.7,41.7,41.7,3
20140701|2013-12-11 02:00,11,41.68,41.68,41.62,41.62,11
20140701|2013-12-11 02:30,11,41.63,41.63,41.62,41.63,8
20140701|2013-12-11 03:00,11,41.61,41.62,41.57,41.57,8
20140701|2013-12-11 03:30,11,41.6,41.63,41.6,41.62,8
20140701|2013-12-11 04:00,11,41.62,41.62,41.61,41.61,5
20140701|2013-12-11 04:30,11,41.59,41.59,41.56,41.58,6
20140701|2013-12-11 05:00,11,41.56,41.59,41.52,41.52,15
20140701|2013-12-11 05:30,11,41.46,41.46,41.39,41.45,19
20140701|2013-12-11 06:00,11,41.45,41.47,41.45,41.47,3
20140701|2013-12-11 06:30,11,41.53,41.53,41.5,41.5,12
20140701|2013-12-11 07:00,11,41.5,41.51,41.46,41.47,40
20140701|2013-12-11 07:30,11,41.49,41.49,41.46,41.47,6
20140701|2013-12-11 08:30,11,41.54,41.54,41.42,41.5,152
20140701|2013-12-11 09:00,11,41.48,41.5,41.42,41.5,100
20140701|2013-12-11 09:30,11,41.52,41.61,41.52,41.54,103
20140701|2013-12-11 10:00,11,41.51,41.56,41.49,41.56,81
20140701|2013-12-11 10:30,11,41.55,41.61,41.52,41.54,205
20140701|2013-12-11 11:00,11,41.53,41.53,41.48,41.51,149
20140701|2013-12-11 11:30,11,41.55,41.56,41.52,41.53,89
20140701|2013-12-11 12:00,11,41.53,41.53,41.44,41.47,121
20140701|2013-12-11 12:30,11,41.47,41.49,41.42,41.49,79
20140701|2013-12-11 13:00,11,41.5,41.63,41.47,41.56,345
20140701|2013-12-11 19:00,12,41.62,41.62,41.61,41.61,2
20140701|2013-12-11 19:30,12,41.61,41.61,41.61,41.61,2
20140701|2013-12-11 20:00,12,41.61,41.61,41.61,41.61,1
20140701|2013-12-11 23:30,12,41.54,41.54,41.54,41.54,3
20140701|2013-12-12 00:30,12,41.49,41.49,41.47,41.47,6
20140701|2013-12-12 01:00,12,41.47,41.47,41.47,41.47,1
20140701|2013-12-12 01:30,12,41.49,41.49,41.48,41.49,19
20140701|2013-12-12 02:00,12,41.44,41.47,41.42,41.47,17
20140701|2013-12-12 02:30,12,41.45,41.47,41.42,41.47,6
20140701|2013-12-12 03:00,12,41.51,41.53,41.51,41.52,14
20140701|2013-12-12 03:30,12,41.51,41.54,41.51,41.54,12
20140701|2013-12-12 04:00,12,41.54,41.57,41.52,41.52,72
20140701|2013-12-12 04:30,12,41.5,41.52,41.49,41.52,34
20140701|2013-12-12 05:00,12,41.5,41.51,41.5,41.51,3
20140701|2013-12-12 05:30,12,41.49,41.52,41.49,41.5,7
20140701|2013-12-12 06:00,12,41.49,41.52,41.49,41.52,24
20140701|2013-12-12 06:30,12,41.51,41.51,41.45,41.46,14
20140701|2013-12-12 07:00,12,41.42,41.47,41.42,41.43,15
20140701|2013-12-12 07:30,12,41.47,41.58,41.46,41.58,72
20140701|2013-12-12 08:30,12,41.49,41.5,41.3,41.4,268
20140701|2013-12-12 09:00,12,41.4,41.44,41.37,41.38,100
20140701|2013-12-12 09:30,12,41.37,41.37,41.04,41.08,384
20140701|2013-12-12 10:00,12,41.09,41.12,40.94,41.08,112
20140701|2013-12-12 10:30,12,41.03,41.12,41,41.04,114
20140701|2013-12-12 11:00,12,40.98,41.11,40.93,41.09,210
20140701|2013-12-12 11:30,12,41.07,41.14,41.07,41.07,76
20140701|2013-12-12 12:00,12,41.15,41.25,41.15,41.18,35
20140701|2013-12-12 12:30,12,41.2,41.31,41.2,41.25,242
20140701|2013-12-12 13:00,12,41.23,41.26,41.1,41.2,287
20140701|2013-12-12 19:00,13,41.22,41.22,41.18,41.19,6
20140701|2013-12-12 19:30,13,41.15,41.2,41.15,41.19,8
20140701|2013-12-12 20:00,13,41.15,41.15,41.15,41.15,1
20140701|2013-12-12 21:00,13,41.14,41.14,41.12,41.12,8
20140701|2013-12-12 21:30,13,41.15,41.15,41.15,41.15,1
20140701|2013-12-12 22:30,13,41.11,41.13,41.11,41.13,5
20140701|2013-12-12 23:30,13,41.11,41.11,41,41.02,41
20140701|2013-12-13 00:00,13,40.98,40.98,40.95,40.95,13
20140701|2013-12-13 00:30,13,40.95,40.95,40.92,40.92,93
20140701|2013-12-13 02:30,13,40.85,40.85,40.83,40.84,3
20140701|2013-12-13 03:30,13,40.86,40.86,40.81,40.86,15
20140701|2013-12-13 04:00,13,40.84,40.84,40.79,40.8,62
20140701|2013-12-13 04:30,13,40.83,40.84,40.82,40.83,7
20140701|2013-12-13 05:00,13,40.87,40.88,40.85,40.88,7
20140701|2013-12-13 05:30,13,40.89,40.89,40.89,40.89,1
20140701|2013-12-13 06:00,13,40.84,40.84,40.83,40.83,4
20140701|2013-12-13 06:30,13,40.79,40.79,40.76,40.77,8
20140701|2013-12-13 07:00,13,40.73,40.77,40.71,40.77,17
20140701|2013-12-13 07:30,13,40.78,40.81,40.78,40.81,4
20140701|2013-12-13 08:30,13,40.81,40.9,40.79,40.79,173
20140701|2013-12-13 09:00,13,40.79,40.82,40.69,40.72,139
20140701|2013-12-13 09:30,13,40.74,40.81,40.56,40.6,170
20140701|2013-12-13 10:00,13,40.64,40.71,40.61,40.68,103
20140701|2013-12-13 10:30,13,40.69,40.8,40.69,40.76,122
20140701|2013-12-13 11:00,13,40.75,40.75,40.68,40.68,68
20140701|2013-12-13 11:30,13,40.69,40.94,40.69,40.84,225
20140701|2013-12-13 12:00,13,40.85,40.91,40.83,40.83,144
20140701|2013-12-13 12:30,13,40.82,40.84,40.72,40.78,59
20140701|2013-12-13 13:00,13,40.76,41,40.73,40.97,255
20140701|2013-12-15 19:00,16,41.05,41.07,40.92,40.96,15
20140701|2013-12-15 19:30,16,40.91,40.97,40.9,40.96,7
20140701|2013-12-15 20:00,16,40.92,40.92,40.91,40.91,14
20140701|2013-12-15 21:00,16,40.84,40.85,40.8,40.8,25
20140701|2013-12-15 21:30,16,40.8,40.8,40.8,40.8,14
20140701|2013-12-15 22:00,16,40.78,40.8,40.78,40.8,2
20140701|2013-12-15 22:30,16,40.8,40.8,40.79,40.8,3
20140701|2013-12-15 23:00,16,40.8,40.8,40.8,40.8,2
20140701|2013-12-15 23:30,16,40.8,40.8,40.7,40.7,9
20140701|2013-12-16 00:00,16,40.71,40.71,40.71,40.71,3
20140701|2013-12-16 00:30,16,40.67,40.67,40.67,40.67,2
20140701|2013-12-16 02:00,16,40.7,40.7,40.64,40.64,10
20140701|2013-12-16 02:30,16,40.59,40.59,40.59,40.59,2
20140701|2013-12-16 03:00,16,40.68,40.82,40.67,40.8,69
20140701|2013-12-16 03:30,16,40.79,40.9,40.79,40.9,81
20140701|2013-12-16 04:00,16,40.87,40.87,40.84,40.84,11
20140701|2013-12-16 04:30,16,40.82,40.82,40.82,40.82,1
20140701|2013-12-16 05:00,16,40.86,40.86,40.86,40.86,2
20140701|2013-12-16 06:30,16,40.83,40.94,40.83,40.94,14
20140701|2013-12-16 07:00,16,40.96,41.03,40.95,40.99,106
20140701|2013-12-16 07:30,16,40.99,40.99,40.97,40.97,29
20140701|2013-12-16 08:30,16,41,41.17,41,41.1,278
20140701|2013-12-16 09:00,16,41.1,41.12,41.09,41.09,123
20140701|2013-12-16 09:30,16,41.11,41.24,41.06,41.19,272
20140701|2013-12-16 10:00,16,41.21,41.31,41.21,41.31,202
20140701|2013-12-16 10:30,16,41.31,41.34,41.28,41.29,215
20140701|2013-12-16 11:00,16,41.27,41.28,41.02,41.07,255
20140701|2013-12-16 11:30,16,41.08,41.1,40.91,40.94,96
20140701|2013-12-16 12:00,16,40.93,40.97,40.9,40.95,29
20140701|2013-12-16 12:30,16,40.93,40.93,40.85,40.92,36
20140701|2013-12-16 13:00,16,40.89,40.98,40.81,40.83,197
20140701|2013-12-16 19:00,17,40.87,40.9,40.83,40.83,24
20140701|2013-12-16 21:30,17,40.81,40.81,40.81,40.81,1
20140701|2013-12-16 23:00,17,40.89,40.89,40.89,40.89,1
20140701|2013-12-17 00:30,17,40.8,40.88,40.79,40.85,390
20140701|2013-12-17 01:00,17,40.89,40.89,40.89,40.89,2
20140701|2013-12-17 03:00,17,40.91,40.94,40.91,40.92,14
20140701|2013-12-17 03:30,17,40.98,40.98,40.98,40.98,2
20140701|2013-12-17 04:00,17,40.94,40.98,40.93,40.98,35
20140701|2013-12-17 04:30,17,40.94,41,40.94,41,5
20140701|2013-12-17 05:00,17,41.02,41.03,41,41.03,4
20140701|2013-12-17 05:30,17,41,41.01,41,41,16
20140701|2013-12-17 06:00,17,40.98,40.98,40.98,40.98,1
20140701|2013-12-17 06:30,17,40.98,40.98,40.95,40.95,12
20140701|2013-12-17 07:00,17,40.93,41,40.93,41,18
20140701|2013-12-17 07:30,17,40.96,40.97,40.95,40.97,10
20140701|2013-12-17 08:30,17,40.97,40.97,40.75,40.86,208
20140701|2013-12-17 09:00,17,40.88,40.88,40.69,40.69,152
20140701|2013-12-17 09:30,17,40.69,40.82,40.69,40.8,71
20140701|2013-12-17 10:00,17,40.8,40.82,40.65,40.75,188
20140701|2013-12-17 10:30,17,40.77,40.77,40.58,40.59,150
20140701|2013-12-17 11:00,17,40.59,40.69,40.58,40.68,79
20140701|2013-12-17 11:30,17,40.68,40.68,40.6,40.64,37
20140701|2013-12-17 12:00,17,40.66,40.67,40.61,40.63,46
20140701|2013-12-17 12:30,17,40.61,40.61,40.42,40.46,96
20140701|2013-12-17 13:00,17,40.46,40.55,40.39,40.41,175
20140701|2013-12-17 19:00,18,40.41,40.44,40.38,40.38,21
20140701|2013-12-17 19:30,18,40.38,40.38,40.33,40.33,24
20140701|2013-12-17 20:00,18,40.27,40.27,40.27,40.27,1
20140701|2013-12-17 20:30,18,40.26,40.29,40.25,40.27,23
20140701|2013-12-17 21:30,18,40.23,40.23,40.19,40.19,8
20140701|2013-12-17 22:00,18,40.2,40.22,40.2,40.21,14
20140701|2013-12-17 22:30,18,40.22,40.22,40.22,40.22,14
20140701|2013-12-17 23:30,18,40.18,40.18,40.18,40.18,3
20140701|2013-12-18 00:00,18,40.18,40.18,40.18,40.18,4
20140701|2013-12-18 00:30,18,40.25,40.32,40.24,40.32,8
20140701|2013-12-18 01:00,18,40.43,40.43,40.43,40.43,1
20140701|2013-12-18 02:30,18,40.34,40.34,40.34,40.34,7
20140701|2013-12-18 03:00,18,40.27,40.27,40.22,40.22,14
20140701|2013-12-18 03:30,18,40.16,40.28,40.09,40.18,33
20140701|2013-12-18 04:00,18,40.13,40.16,40.12,40.16,5
20140701|2013-12-18 04:30,18,40.25,40.25,40.25,40.25,1
20140701|2013-12-18 05:00,18,40.31,40.31,40.3,40.3,4
20140701|2013-12-18 05:30,18,40.29,40.29,40.29,40.29,1
20140701|2013-12-18 06:00,18,40.28,40.29,40.28,40.28,6
20140701|2013-12-18 06:30,18,40.28,40.33,40.28,40.31,5
20140701|2013-12-18 07:00,18,40.35,40.4,40.35,40.36,15
20140701|2013-12-18 07:30,18,40.38,40.38,40.36,40.36,4
20140701|2013-12-18 08:30,18,40.41,40.49,40.23,40.28,159
20140701|2013-12-18 09:00,18,40.27,40.34,40.25,40.27,54
20140701|2013-12-18 09:30,18,40.23,40.33,40.07,40.32,132
20140701|2013-12-18 10:00,18,40.33,40.5,40.32,40.43,172
20140701|2013-12-18 10:30,18,40.45,40.56,40.4,40.4,309
20140701|2013-12-18 11:00,18,40.38,40.4,40.34,40.38,30
20140701|2013-12-18 11:30,18,40.38,40.43,40.18,40.25,298
20140701|2013-12-18 12:00,18,40.25,40.32,40.22,40.26,234
20140701|2013-12-18 12:30,18,40.24,40.26,40.19,40.25,111
20140701|2013-12-18 13:00,18,40.28,40.28,40.11,40.15,142
20140701|2013-12-18 19:30,19,40.22,40.22,40.15,40.15,12
20140701|2013-12-18 21:00,19,40.3,40.3,40.24,40.24,27
20140701|2013-12-18 21:30,19,40.24,40.24,40.24,40.24,3
20140701|2013-12-18 23:30,19,40.31,40.31,40.31,40.31,1
20140701|2013-12-19 00:30,19,40.26,40.26,40.26,40.26,1
20140701|2013-12-19 01:00,19,40.25,40.25,40.25,40.25,4
20140701|2013-12-19 01:30,19,40.23,40.23,40.23,40.23,4
20140701|2013-12-19 02:30,19,40.18,40.19,40.18,40.19,9
20140701|2013-12-19 03:30,19,40.18,40.19,40.18,40.19,3
20140701|2013-12-19 04:00,19,40.17,40.26,40.17,40.26,14
20140701|2013-12-19 04:30,19,40.22,40.22,40.18,40.18,13
20140701|2013-12-19 05:00,19,40.2,40.2,40.2,40.2,13
20140701|2013-12-19 05:30,19,40.2,40.24,40.2,40.21,134
20140701|2013-12-19 06:00,19,40.17,40.17,40.17,40.17,1
20140701|2013-12-19 06:30,19,40.2,40.2,40.19,40.19,2
20140701|2013-12-19 07:00,19,40.16,40.18,40.1,40.13,38
20140701|2013-12-19 07:30,19,40.15,40.22,40.14,40.21,65
20140701|2013-12-19 08:30,19,40.16,40.26,40.04,40.19,162
20140701|2013-12-19 09:00,19,40.2,40.2,40.09,40.18,146
20140701|2013-12-19 09:30,19,40.18,40.24,40.09,40.22,84
20140701|2013-12-19 10:00,19,40.21,40.26,40.17,40.25,76
20140701|2013-12-19 10:30,19,40.24,40.25,40.16,40.17,52
20140701|2013-12-19 11:00,19,40.18,40.21,40.12,40.16,67
20140701|2013-12-19 11:30,19,40.17,40.17,40.08,40.15,39
20140701|2013-12-19 12:00,19,40.18,40.23,40.16,40.18,111
20140701|2013-12-19 12:30,19,40.18,40.53,40.17,40.5,129
20140701|2013-12-19 13:00,19,40.53,40.53,40.35,40.46,138
20140701|2013-12-19 19:00,20,40.45,40.47,40.41,40.41,74
20140701|2013-12-19 19:30,20,40.41,40.41,40.41,40.41,4
20140701|2013-12-19 20:00,20,40.44,40.44,40.44,40.44,5
20140701|2013-12-19 20:30,20,40.45,40.45,40.44,40.44,3
20140701|2013-12-19 21:00,20,40.46,40.46,40.45,40.45,5
20140701|2013-12-19 22:30,20,40.46,40.46,40.46,40.46,1
20140701|2013-12-20 01:00,20,40.37,40.37,40.37,40.37,30
20140701|2013-12-20 01:30,20,40.34,40.34,40.34,40.34,10
20140701|2013-12-20 02:00,20,40.26,40.26,40.22,40.25,14
20140701|2013-12-20 02:30,20,40.25,40.33,40.25,40.33,17
20140701|2013-12-20 03:00,20,40.37,40.37,40.37,40.37,1
20140701|2013-12-20 03:30,20,40.38,40.38,40.38,40.38,3
20140701|2013-12-20 04:00,20,40.37,40.39,40.34,40.39,14
20140701|2013-12-20 04:30,20,40.39,40.4,40.35,40.35,13
20140701|2013-12-20 05:00,20,40.46,40.46,40.41,40.41,8
20140701|2013-12-20 05:30,20,40.46,40.46,40.46,40.46,2
20140701|2013-12-20 06:00,20,40.51,40.51,40.45,40.45,18
20140701|2013-12-20 06:30,20,40.42,40.42,40.39,40.39,20
20140701|2013-12-20 07:00,20,40.4,40.5,40.29,40.3,49
20140701|2013-12-20 07:30,20,40.27,40.27,40.27,40.27,2
20140701|2013-12-20 08:30,20,40.27,40.44,40.21,40.38,262
20140701|2013-12-20 09:00,20,40.4,40.47,40.34,40.37,252
20140701|2013-12-20 09:30,20,40.42,40.48,40.34,40.47,264
20140701|2013-12-20 10:00,20,40.48,40.6,40.48,40.54,108
20140701|2013-12-20 10:30,20,40.55,40.56,40.51,40.53,75
20140701|2013-12-20 11:00,20,40.55,40.74,40.52,40.61,165
20140701|2013-12-20 11:30,20,40.61,40.71,40.56,40.67,112
20140701|2013-12-20 12:00,20,40.68,40.69,40.63,40.64,105
20140701|2013-12-20 12:30,20,40.62,40.64,40.49,40.54,109
20140701|2013-12-20 13:00,20,40.51,40.57,40.43,40.46,209
20140701|2013-12-22 19:00,23,40.54,40.62,40.52,40.52,24
20140701|2013-12-22 19:30,23,40.5,40.51,40.33,40.33,8
20140701|2013-12-22 20:30,23,40.37,40.37,40.37,40.37,1
20140701|2013-12-22 21:00,23,40.37,40.38,40.37,40.38,3
20140701|2013-12-22 23:30,23,40.54,40.54,40.54,40.54,1
20140701|2013-12-23 00:00,23,40.57,40.57,40.56,40.56,9
20140701|2013-12-23 02:30,23,40.57,40.57,40.53,40.54,6
20140701|2013-12-23 03:00,23,40.54,40.54,40.54,40.54,2
20140701|2013-12-23 03:30,23,40.51,40.52,40.51,40.52,11
20140701|2013-12-23 04:00,23,40.48,40.48,40.48,40.48,1
20140701|2013-12-23 04:30,23,40.48,40.48,40.48,40.48,4
20140701|2013-12-23 05:00,23,40.46,40.46,40.46,40.46,1
20140701|2013-12-23 06:30,23,40.57,40.57,40.56,40.57,3
20140701|2013-12-23 07:00,23,40.51,40.56,40.49,40.56,7
20140701|2013-12-23 07:30,23,40.56,40.56,40.56,40.56,5
20140701|2013-12-23 08:30,23,40.5,40.58,40.33,40.36,244
20140701|2013-12-23 09:00,23,40.37,40.45,40.36,40.39,80
20140701|2013-12-23 09:30,23,40.39,40.46,40.35,40.36,144
20140701|2013-12-23 10:00,23,40.36,40.52,40.32,40.46,171
20140701|2013-12-23 10:30,23,40.47,40.48,40.39,40.4,55
20140701|2013-12-23 11:00,23,40.4,40.48,40.37,40.48,22
20140701|2013-12-23 11:30,23,40.47,40.48,40.44,40.46,34
20140701|2013-12-23 12:00,23,40.42,40.52,40.42,40.48,101
20140701|2013-12-23 12:30,23,40.45,40.51,40.4,40.45,84
20140701|2013-12-23 13:00,23,40.41,40.41,40.2,40.31,176
20140701|2013-12-23 19:00,24,40.28,40.28,40.17,40.2,20
20140701|2013-12-23 19:30,24,40.1,40.11,40.09,40.1,15
20140701|2013-12-23 20:30,24,40.08,40.15,40.08,40.15,7
20140701|2013-12-23 21:00,24,40.14,40.14,40.1,40.1,4
20140701|2013-12-23 23:00,24,40.21,40.21,40.21,40.21,5
20140701|2013-12-24 00:30,24,40.09,40.09,40.09,40.09,10
20140701|2013-12-24 01:00,24,40.15,40.15,40.15,40.15,1
20140701|2013-12-24 01:30,24,40.2,40.23,40.2,40.23,4
20140701|2013-12-24 04:00,24,40.26,40.39,40.26,40.38,6
20140701|2013-12-24 04:30,24,40.34,40.38,40.29,40.29,19
20140701|2013-12-24 05:00,24,40.29,40.29,40.27,40.27,10
20140701|2013-12-24 05:30,24,40.24,40.24,40.24,40.24,2
20140701|2013-12-24 06:00,24,40.25,40.25,40.22,40.22,4
20140701|2013-12-24 06:30,24,40.24,40.24,40.22,40.23,3
20140701|2013-12-24 07:00,24,40.26,40.26,40.17,40.17,13
20140701|2013-12-24 07:30,24,40.18,40.19,40.17,40.18,33
20140701|2013-12-24 08:30,24,40.13,40.22,40.13,40.17,117
20140701|2013-12-24 09:00,24,40.17,40.17,40.07,40.07,63
20140701|2013-12-24 09:30,24,40.08,40.13,40.06,40.1,101
20140701|2013-12-24 10:00,24,40.11,40.12,40.05,40.07,69
20140701|2013-12-24 10:30,24,40.06,40.06,40.03,40.03,17
20140701|2013-12-24 11:00,24,40.02,40.13,40.02,40.1,35
20140701|2013-12-24 11:30,24,40.09,40.18,40.08,40.18,131
20140701|2013-12-26 08:30,26,40.14,40.14,39.95,40.03,148
20140701|2013-12-26 09:00,26,40.03,40.07,40.02,40.07,52
20140701|2013-12-26 09:30,26,40.07,40.09,40.04,40.04,57
20140701|2013-12-26 10:00,26,40.06,40.06,39.97,40.02,41
20140701|2013-12-26 10:30,26,40.01,40.19,40,40.19,81
20140701|2013-12-26 11:00,26,40.18,40.24,39.96,39.98,126
20140701|2013-12-26 11:30,26,39.98,39.99,39.94,39.94,137
20140701|2013-12-26 12:00,26,39.96,40.07,39.95,39.98,116
20140701|2013-12-26 12:30,26,40,40.03,39.98,39.98,46
20140701|2013-12-26 13:00,26,39.98,39.98,39.85,39.92,143
20140701|2013-12-26 19:00,27,39.87,39.94,39.86,39.94,70
20140701|2013-12-26 19:30,27,39.97,39.98,39.96,39.96,6
20140701|2013-12-26 20:00,27,39.89,39.89,39.89,39.89,1
20140701|2013-12-26 20:30,27,39.89,39.94,39.89,39.92,6
20140701|2013-12-26 21:00,27,39.88,39.88,39.88,39.88,2
20140701|2013-12-26 21:30,27,39.9,39.91,39.9,39.91,2
20140701|2013-12-26 22:00,27,39.9,39.9,39.89,39.89,3
20140701|2013-12-27 00:30,27,40.21,40.21,40.21,40.21,1
20140701|2013-12-27 01:30,27,40.09,40.12,40.09,40.12,3
20140701|2013-12-27 02:00,27,40.1,40.13,40.07,40.13,10
20140701|2013-12-27 02:30,27,40.15,40.15,40.05,40.07,24
20140701|2013-12-27 03:30,27,40.06,40.09,40.06,40.07,12
20140701|2013-12-27 04:30,27,39.96,40.17,39.95,39.95,29
20140701|2013-12-27 05:00,27,39.98,39.99,39.92,39.93,26
20140701|2013-12-27 05:30,27,39.93,39.95,39.91,39.92,59
20140701|2013-12-27 06:00,27,39.93,39.96,39.93,39.96,7
20140701|2013-12-27 06:30,27,40.05,40.05,40.04,40.04,7
20140701|2013-12-27 07:00,27,40.04,40.04,40.04,40.04,8
20140701|2013-12-27 07:30,27,40.07,40.1,40.05,40.08,35
20140701|2013-12-27 08:30,27,40.06,40.11,39.95,39.95,301
20140701|2013-12-27 09:00,27,39.96,40.01,39.94,39.94,172
20140701|2013-12-27 09:30,27,39.95,39.98,39.92,39.98,21
20140701|2013-12-27 10:00,27,39.98,40.03,39.97,39.98,83
20140701|2013-12-27 10:30,27,39.98,40,39.93,40,93
20140701|2013-12-27 11:00,27,39.97,40.06,39.95,40.06,101
20140701|2013-12-27 11:30,27,40.05,40.05,39.99,39.99,43
20140701|2013-12-27 12:00,27,39.98,40.07,39.98,40.05,96
20140701|2013-12-27 12:30,27,39.95,39.99,39.94,39.98,45
20140701|2013-12-27 13:00,27,40.06,40.13,39.98,40.1,330
20140701|2013-12-29 19:00,30,40.03,40.15,39.98,40.12,76
20140701|2013-12-29 19:30,30,40.13,40.15,40.12,40.14,10
20140701|2013-12-29 20:30,30,40.15,40.15,40.15,40.15,1
20140701|2013-12-29 21:00,30,40.16,40.16,40.11,40.13,5
20140701|2013-12-29 21:30,30,40.14,40.14,40.12,40.13,9
20140701|2013-12-29 22:30,30,40.11,40.11,40.11,40.11,7
20140701|2013-12-29 23:30,30,40.07,40.07,40.04,40.05,11
20140701|2013-12-30 00:00,30,40.05,40.05,39.98,40,24
20140701|2013-12-30 00:30,30,40.04,40.06,40.02,40.05,15
20140701|2013-12-30 01:00,30,40.04,40.05,40.04,40.05,6
20140701|2013-12-30 01:30,30,40.07,40.09,40.07,40.07,4
20140701|2013-12-30 02:30,30,40.09,40.11,40.09,40.11,22
20140701|2013-12-30 03:00,30,40.08,40.08,40.06,40.06,5
20140701|2013-12-30 03:30,30,40.08,40.08,40.06,40.06,7
20140701|2013-12-30 04:00,30,40.05,40.07,40.05,40.05,26
20140701|2013-12-30 04:30,30,40.07,40.08,40.06,40.06,5
20140701|2013-12-30 05:00,30,40.09,40.09,40.09,40.09,1
20140701|2013-12-30 05:30,30,40.09,40.09,40.08,40.08,2
20140701|2013-12-30 06:00,30,40.09,40.09,40.07,40.08,14
20140701|2013-12-30 06:30,30,40.08,40.08,40.06,40.06,2
20140701|2013-12-30 07:00,30,40.05,40.06,40.01,40.01,15
20140701|2013-12-30 07:30,30,39.97,39.97,39.89,39.89,17
20140701|2013-12-30 08:30,30,39.94,40.05,39.9,39.94,163
20140701|2013-12-30 09:00,30,39.92,39.99,39.89,39.98,94
20140701|2013-12-30 09:30,30,39.96,40,39.9,39.92,74
20140701|2013-12-30 10:00,30,39.9,39.91,39.82,39.85,76
20140701|2013-12-30 10:30,30,39.92,39.93,39.8,39.81,124
20140701|2013-12-30 11:00,30,39.8,39.81,39.76,39.8,29
20140701|2013-12-30 11:30,30,39.74,39.79,39.72,39.73,79
20140701|2013-12-30 12:00,30,39.72,39.75,39.71,39.72,32
20140701|2013-12-30 12:30,30,39.72,39.75,39.66,39.69,72
20140701|2013-12-30 13:00,30,39.7,39.79,39.68,39.7,241
20140701|2013-12-30 19:00,31,39.79,39.8,39.7,39.72,32
20140701|2013-12-30 19:30,31,39.71,39.71,39.71,39.71,6
20140701|2013-12-30 20:00,31,39.65,39.65,39.64,39.64,7
20140701|2013-12-30 20:30,31,39.65,39.65,39.65,39.65,2
20140701|2013-12-30 21:00,31,39.65,39.71,39.65,39.71,13
20140701|2013-12-30 22:00,31,39.67,39.67,39.65,39.65,11
20140701|2013-12-30 23:00,31,39.67,39.67,39.64,39.67,18
20140701|2013-12-30 23:30,31,39.73,39.79,39.66,39.68,20
20140701|2013-12-31 00:00,31,39.69,39.7,39.67,39.7,26
20140701|2013-12-31 00:30,31,39.66,39.67,39.66,39.67,4
20140701|2013-12-31 01:00,31,39.69,39.83,39.69,39.83,24
20140701|2013-12-31 01:30,31,39.82,39.82,39.81,39.82,12
20140701|2013-12-31 02:00,31,39.82,39.82,39.8,39.81,15
20140701|2013-12-31 02:30,31,39.73,39.78,39.73,39.78,11
20140701|2013-12-31 03:00,31,39.78,39.92,39.77,39.89,36
20140701|2013-12-31 03:30,31,39.94,39.97,39.94,39.97,3
20140701|2013-12-31 04:00,31,39.94,39.95,39.94,39.95,7
20140701|2013-12-31 04:30,31,39.94,39.95,39.92,39.92,9
20140701|2013-12-31 05:00,31,39.95,39.95,39.95,39.95,1
20140701|2013-12-31 06:00,31,39.94,39.94,39.86,39.86,11
20140701|2013-12-31 06:30,31,39.86,39.86,39.84,39.86,9
20140701|2013-12-31 07:00,31,39.86,39.86,39.82,39.82,6
20140701|2013-12-31 07:30,31,39.85,39.9,39.84,39.89,12
20140701|2013-12-31 08:30,31,39.84,39.91,39.77,39.88,129
20140701|2013-12-31 09:00,31,39.88,39.9,39.84,39.84,26
20140701|2013-12-31 09:30,31,39.87,39.93,39.79,39.91,87
20140701|2013-12-31 10:00,31,39.92,39.92,39.84,39.88,92
20140701|2013-12-31 10:30,31,39.9,39.92,39.87,39.88,154
20140701|2013-12-31 11:00,31,39.86,39.87,39.74,39.74,63
20140701|2013-12-31 11:30,31,39.71,39.72,39.67,39.72,55
20140701|2013-12-31 12:00,31,39.73,39.74,39.68,39.69,39
20140701|2013-12-31 12:30,31,39.72,39.92,39.72,39.91,69
20140701|2013-12-31 13:00,31,39.92,40.01,39.73,39.73,319
20140701|2014-01-02 08:30,2,39.89,39.89,39.53,39.7,647
20140701|2014-01-02 09:00,2,39.67,39.8,39.67,39.75,346
20140701|2014-01-02 09:30,2,39.74,39.8,39.58,39.78,414
20140701|2014-01-02 10:00,2,39.77,39.87,39.68,39.68,132
20140701|2014-01-02 10:30,2,39.66,39.66,39.59,39.64,131
20140701|2014-01-02 11:00,2,39.63,39.63,39.56,39.61,49
20140701|2014-01-02 11:30,2,39.61,39.61,39.3,39.38,306
20140701|2014-01-02 12:00,2,39.38,39.63,39.33,39.59,191
20140701|2014-01-02 12:30,2,39.59,39.62,39.46,39.5,120
20140701|2014-01-02 13:00,2,39.54,39.72,39.42,39.52,332
20140701|2014-01-02 19:00,3,39.52,39.67,39.52,39.64,81
20140701|2014-01-02 19:30,3,39.73,39.79,39.73,39.79,14
20140701|2014-01-02 20:00,3,39.78,39.81,39.76,39.76,18
20140701|2014-01-02 20:30,3,39.79,39.83,39.79,39.83,6
20140701|2014-01-02 21:00,3,39.81,39.81,39.75,39.75,12
20140701|2014-01-02 21:30,3,39.8,39.8,39.8,39.8,6
20140701|2014-01-02 22:00,3,39.79,39.79,39.78,39.79,18
20140701|2014-01-02 22:30,3,39.79,39.79,39.76,39.76,35
20140701|2014-01-02 23:00,3,39.75,39.75,39.71,39.71,22
20140701|2014-01-02 23:30,3,39.68,39.72,39.55,39.55,30
20140701|2014-01-03 00:00,3,39.64,39.66,39.61,39.66,26
20140701|2014-01-03 00:30,3,39.63,39.64,39.6,39.6,36
20140701|2014-01-03 01:00,3,39.61,39.67,39.61,39.67,39
20140701|2014-01-03 01:30,3,39.69,39.69,39.67,39.67,36
20140701|2014-01-03 02:00,3,39.63,39.66,39.63,39.66,5
20140701|2014-01-03 02:30,3,39.64,39.69,39.64,39.69,6
20140701|2014-01-03 04:30,3,39.59,39.59,39.59,39.59,1
20140701|2014-01-03 05:30,3,39.58,39.58,39.55,39.55,35
20140701|2014-01-03 06:00,3,39.53,39.56,39.53,39.56,3
20140701|2014-01-03 06:30,3,39.57,39.58,39.56,39.58,20
20140701|2014-01-03 07:00,3,39.57,39.58,39.57,39.57,54
20140701|2014-01-03 07:30,3,39.6,39.6,39.49,39.49,165
20140701|2014-01-03 08:30,3,39.48,39.61,39.46,39.57,281
20140701|2014-01-03 09:00,3,39.57,39.58,39.5,39.5,146
20140701|2014-01-03 09:30,3,39.51,39.51,39.35,39.35,241
20140701|2014-01-03 10:00,3,39.36,39.46,39.35,39.41,57
20140701|2014-01-03 10:30,3,39.41,39.46,39.35,39.35,205
20140701|2014-01-03 11:00,3,39.37,39.43,39.3,39.42,104
20140701|2014-01-03 11:30,3,39.43,39.52,39.41,39.41,113
20140701|2014-01-03 12:00,3,39.42,39.49,39.35,39.36,64
20140701|2014-01-03 12:30,3,39.35,39.48,39.29,39.43,93
20140701|2014-01-03 13:00,3,39.42,39.43,39.27,39.33,113
20140701|2014-01-05 19:00,6,39.37,39.37,39.28,39.35,30
20140701|2014-01-05 19:30,6,39.35,39.39,39.31,39.31,7
20140701|2014-01-05 20:00,6,39.31,39.32,39.24,39.24,8
20140701|2014-01-05 20:30,6,39.24,39.25,39.23,39.25,16
20140701|2014-01-05 21:00,6,39.26,39.26,39.22,39.23,8
20140701|2014-01-05 21:30,6,39.23,39.23,39.22,39.22,5
20140701|2014-01-05 23:00,6,39.2,39.2,39.2,39.2,1
20140701|2014-01-05 23:30,6,39.2,39.2,39.2,39.2,6
20140701|2014-01-06 00:00,6,39.19,39.19,39.16,39.16,14
20140701|2014-01-06 00:30,6,39.17,39.17,39.13,39.13,13
20140701|2014-01-06 01:30,6,39.1,39.1,39.1,39.1,17
20140701|2014-01-06 02:00,6,39.1,39.1,39.1,39.1,24
20140701|2014-01-06 02:30,6,39.1,39.1,39.1,39.1,3
20140701|2014-01-06 03:00,6,39.09,39.09,39.09,39.09,3
20140701|2014-01-06 03:30,6,39.07,39.07,39.07,39.07,7
20140701|2014-01-06 04:00,6,39.08,39.08,39,39,12
20140701|2014-01-06 04:30,6,39.03,39.03,39.01,39.01,21
20140701|2014-01-06 05:00,6,39.03,39.07,39.02,39.07,16
20140701|2014-01-06 05:30,6,39.08,39.08,39.08,39.08,5
20140701|2014-01-06 06:30,6,39.1,39.1,39.08,39.08,5
20140701|2014-01-06 07:00,6,39.08,39.09,39.03,39.09,12
20140701|2014-01-06 07:30,6,39.11,39.11,39.11,39.11,2
20140701|2014-01-06 08:30,6,39.12,39.15,38.88,38.91,548
20140701|2014-01-06 09:00,6,38.93,39.04,38.91,38.94,198
20140701|2014-01-06 09:30,6,38.97,39.03,38.92,38.98,99
20140701|2014-01-06 10:00,6,38.96,38.97,38.88,38.95,163
20140701|2014-01-06 10:30,6,38.94,38.94,38.89,38.91,94
20140701|2014-01-06 11:00,6,38.91,38.92,38.81,38.81,100
20140701|2014-01-06 11:30,6,38.8,38.84,38.75,38.8,211
20140701|2014-01-06 12:00,6,38.81,38.88,38.79,38.83,119
20140701|2014-01-06 12:30,6,38.81,38.88,38.81,38.83,74
20140701|2014-01-06 13:00,6,38.82,38.92,38.82,38.89,150
20140701|2014-01-06 19:00,7,38.87,38.87,38.71,38.71,95
20140701|2014-01-06 19:30,7,38.74,38.76,38.73,38.75,20
20140701|2014-01-06 20:00,7,38.75,38.75,38.74,38.74,4
20140701|2014-01-06 20:30,7,38.75,38.75,38.7,38.73,10
20140701|2014-01-06 21:00,7,38.69,38.69,38.64,38.65,9
20140701|2014-01-06 21:30,7,38.66,38.68,38.66,38.68,3
20140701|2014-01-07 01:00,7,38.58,38.58,38.58,38.58,2
20140701|2014-01-07 01:30,7,38.58,38.63,38.58,38.63,15
20140701|2014-01-07 02:30,7,38.58,38.58,38.58,38.58,11
20140701|2014-01-07 03:00,7,38.53,38.53,38.48,38.48,24
20140701|2014-01-07 03:30,7,38.48,38.48,38.48,38.48,2
20140701|2014-01-07 04:00,7,38.43,38.5,38.43,38.5,29
20140701|2014-01-07 04:30,7,38.53,38.57,38.53,38.57,17
20140701|2014-01-07 05:00,7,38.57,38.57,38.56,38.56,21
20140701|2014-01-07 05:30,7,38.55,38.55,38.51,38.52,14
20140701|2014-01-07 06:00,7,38.53,38.54,38.41,38.45,51
20140701|2014-01-07 06:30,7,38.43,38.54,38.43,38.54,43
20140701|2014-01-07 07:00,7,38.53,38.53,38.45,38.47,37
20140701|2014-01-07 07:30,7,38.46,38.49,38.46,38.49,9
20140701|2014-01-07 08:30,7,38.49,38.68,38.49,38.67,310
20140701|2014-01-07 09:00,7,38.66,38.8,38.66,38.74,332
20140701|2014-01-07 09:30,7,38.75,38.98,38.73,38.74,280
20140701|2014-01-07 10:00,7,38.76,38.78,38.68,38.7,244
20140701|2014-01-07 10:30,7,38.68,38.75,38.64,38.64,509
20140701|2014-01-07 11:00,7,38.65,38.73,38.62,38.63,139
20140701|2014-01-07 11:30,7,38.62,38.66,38.59,38.61,98
20140701|2014-01-07 12:00,7,38.61,38.63,38.59,38.62,268
20140701|2014-01-07 12:30,7,38.65,38.75,38.63,38.72,145
20140701|2014-01-07 13:00,7,38.7,38.71,38.6,38.64,375
20140701|2014-01-07 19:00,8,38.63,38.63,38.56,38.56,44
20140701|2014-01-07 19:30,8,38.5,38.54,38.47,38.47,9
20140701|2014-01-07 20:30,8,38.63,38.63,38.62,38.62,3
20140701|2014-01-07 22:30,8,38.58,38.59,38.58,38.59,3
20140701|2014-01-07 23:30,8,38.51,38.51,38.48,38.48,7
20140701|2014-01-08 00:00,8,38.47,38.47,38.4,38.4,14
20140701|2014-01-08 00:30,8,38.41,38.41,38.41,38.41,2
20140701|2014-01-08 01:30,8,38.43,38.5,38.43,38.46,12
20140701|2014-01-08 02:00,8,38.5,38.5,38.47,38.47,11
20140701|2014-01-08 02:30,8,38.48,38.48,38.44,38.44,22
20140701|2014-01-08 03:00,8,38.46,38.46,38.43,38.44,40
20140701|2014-01-08 03:30,8,38.42,38.44,38.41,38.44,36
20140701|2014-01-08 04:00,8,38.44,38.44,38.37,38.39,11
20140701|2014-01-08 04:30,8,38.36,38.36,38.36,38.36,4
20140701|2014-01-08 05:00,8,38.38,38.38,38.26,38.26,60
20140701|2014-01-08 05:30,8,38.28,38.31,38.26,38.29,25
20140701|2014-01-08 06:30,8,38.37,38.37,38.29,38.29,9
20140701|2014-01-08 07:00,8,38.28,38.29,38.23,38.23,77
20140701|2014-01-08 07:30,8,38.23,38.29,38.23,38.29,10
20140701|2014-01-08 08:30,8,38.31,38.35,38.14,38.18,965
20140701|2014-01-08 09:00,8,38.17,38.37,38.15,38.34,365
20140701|2014-01-08 09:30,8,38.34,38.34,38.21,38.21,148
20140701|2014-01-08 10:00,8,38.21,38.27,38.16,38.16,295
20140701|2014-01-08 10:30,8,38.16,38.24,38.13,38.22,252
20140701|2014-01-08 11:00,8,38.25,38.29,38.18,38.18,213
20140701|2014-01-08 11:30,8,38.19,38.34,38.19,38.3,235
20140701|2014-01-08 12:00,8,38.3,38.34,38.29,38.31,135
20140701|2014-01-08 12:30,8,38.3,38.31,38.22,38.26,153
20140701|2014-01-08 13:00,8,38.26,38.43,38.24,38.32,473
20140701|2014-01-08 19:00,9,38.3,38.57,38.29,38.51,113
20140701|2014-01-08 20:30,9,38.55,38.55,38.55,38.55,2
20140701|2014-01-08 21:00,9,38.52,38.52,38.48,38.5,5
20140701|2014-01-08 21:30,9,38.52,38.52,38.48,38.49,8
20140701|2014-01-08 23:00,9,38.46,38.46,38.46,38.46,2
20140701|2014-01-08 23:30,9,38.47,38.5,38.45,38.45,9
20140701|2014-01-09 00:00,9,38.45,38.45,38.39,38.39,36
20140701|2014-01-09 00:30,9,38.47,38.54,38.47,38.5,21
20140701|2014-01-09 01:00,9,38.45,38.45,38.45,38.45,16
20140701|2014-01-09 01:30,9,38.46,38.46,38.44,38.44,9
20140701|2014-01-09 02:00,9,38.42,38.42,38.37,38.4,43
20140701|2014-01-09 02:30,9,38.4,38.49,38.39,38.47,24
20140701|2014-01-09 03:00,9,38.44,38.46,38.43,38.46,16
20140701|2014-01-09 04:00,9,38.52,38.52,38.52,38.52,2
20140701|2014-01-09 04:30,9,38.52,38.54,38.47,38.48,24
20140701|2014-01-09 05:00,9,38.48,38.48,38.4,38.4,17
20140701|2014-01-09 05:30,9,38.4,38.5,38.4,38.5,22
20140701|2014-01-09 06:00,9,38.49,38.49,38.49,38.49,2
20140701|2014-01-09 06:30,9,38.45,38.51,38.45,38.51,59
20140701|2014-01-09 07:00,9,38.49,38.5,38.44,38.44,57
20140701|2014-01-09 07:30,9,38.46,38.46,38.39,38.39,81
20140701|2014-01-09 08:30,9,38.42,38.44,38.25,38.34,498
20140701|2014-01-09 09:00,9,38.35,38.45,38.33,38.45,252
20140701|2014-01-09 09:30,9,38.42,38.54,38.39,38.52,243
20140701|2014-01-09 10:00,9,38.5,38.52,38.44,38.45,64
20140701|2014-01-09 10:30,9,38.38,38.4,38.36,38.36,31
20140701|2014-01-09 11:00,9,38.35,38.42,38.35,38.39,248
20140701|2014-01-09 11:30,9,38.37,38.38,38.33,38.33,51
20140701|2014-01-09 12:00,9,38.37,38.49,38.35,38.43,111
20140701|2014-01-09 12:30,9,38.44,38.6,38.44,38.6,275
20140701|2014-01-09 13:00,9,38.63,38.68,38.57,38.65,514
20140701|2014-01-09 19:00,10,38.7,38.75,38.7,38.7,28
20140701|2014-01-09 19:30,10,38.71,38.71,38.71,38.71,9
20140701|2014-01-09 20:00,10,38.67,38.67,38.67,38.67,10
20140701|2014-01-09 20:30,10,38.66,38.66,38.64,38.64,4
20140701|2014-01-09 21:00,10,38.69,38.69,38.67,38.67,2
20140701|2014-01-10 00:30,10,38.7,38.7,38.7,38.7,2
20140701|2014-01-10 01:00,10,38.62,38.62,38.61,38.61,21
20140701|2014-01-10 01:30,10,38.62,38.62,38.6,38.6,2
20140701|2014-01-10 02:00,10,38.62,38.62,38.56,38.56,9
20140701|2014-01-10 02:30,10,38.6,38.6,38.48,38.49,31
20140701|2014-01-10 03:00,10,38.43,38.43,38.42,38.42,4
20140701|2014-01-10 03:30,10,38.37,38.37,38.35,38.37,12
20140701|2014-01-10 04:00,10,38.38,38.39,38.38,38.39,3
20140701|2014-01-10 04:30,10,38.39,38.41,38.39,38.41,2
20140701|2014-01-10 05:00,10,38.44,38.5,38.43,38.5,30
20140701|2014-01-10 05:30,10,38.46,38.47,38.45,38.45,8
20140701|2014-01-10 06:00,10,38.46,38.47,38.46,38.46,5
20140701|2014-01-10 06:30,10,38.45,38.45,38.4,38.45,32
20140701|2014-01-10 07:00,10,38.44,38.46,38.42,38.45,75
20140701|2014-01-10 07:30,10,38.46,38.57,38.45,38.57,50
20140701|2014-01-10 08:30,10,38.49,38.57,38.46,38.49,326
20140701|2014-01-10 09:00,10,38.49,38.69,38.49,38.65,670
20140701|2014-01-10 09:30,10,38.65,38.69,38.53,38.57,298
20140701|2014-01-10 10:00,10,38.59,38.61,38.51,38.55,265
20140701|2014-01-10 10:30,10,38.52,38.66,38.52,38.63,136
20140701|2014-01-10 11:00,10,38.59,38.74,38.35,38.4,751
20140701|2014-01-10 11:30,10,38.38,38.41,38.3,38.4,315
20140701|2014-01-10 12:00,10,38.4,38.64,38.4,38.59,287
20140701|2014-01-10 12:30,10,38.65,38.84,38.65,38.79,166
20140701|2014-01-10 13:00,10,38.82,38.99,38.79,38.95,396
20140701|2014-01-12 19:00,13,38.9,38.9,38.78,38.84,26
20140701|2014-01-12 19:30,13,38.83,38.89,38.83,38.85,8
20140701|2014-01-12 20:00,13,38.83,38.83,38.79,38.82,63
20140701|2014-01-12 20:30,13,38.8,38.81,38.78,38.81,28
20140701|2014-01-12 21:00,13,38.8,38.81,38.72,38.72,20
20140701|2014-01-12 21:30,13,38.72,38.72,38.72,38.72,2
20140701|2014-01-12 22:00,13,38.71,38.71,38.71,38.71,1
20140701|2014-01-12 23:00,13,38.73,38.73,38.73,38.73,3
20140701|2014-01-12 23:30,13,38.71,38.73,38.71,38.73,17
20140701|2014-01-13 00:00,13,38.73,38.73,38.7,38.7,17
20140701|2014-01-13 00:30,13,38.75,38.76,38.74,38.76,10
20140701|2014-01-13 01:00,13,38.78,38.82,38.78,38.82,22
20140701|2014-01-13 01:30,13,38.78,38.79,38.78,38.79,5
20140701|2014-01-13 02:00,13,38.74,38.74,38.74,38.74,2
20140701|2014-01-13 02:30,13,38.82,38.88,38.82,38.85,16
20140701|2014-01-13 03:00,13,38.87,38.88,38.75,38.75,14
20140701|2014-01-13 03:30,13,38.82,38.84,38.76,38.81,66
20140701|2014-01-13 04:00,13,38.81,38.85,38.8,38.83,185
20140701|2014-01-13 04:30,13,38.82,38.84,38.81,38.81,55
20140701|2014-01-13 05:00,13,38.82,38.82,38.82,38.82,2
20140701|2014-01-13 05:30,13,38.78,38.81,38.78,38.81,13
20140701|2014-01-13 06:00,13,38.8,38.8,38.79,38.79,4
20140701|2014-01-13 06:30,13,38.81,38.81,38.78,38.78,13
20140701|2014-01-13 07:00,13,38.79,38.83,38.79,38.8,8
20140701|2014-01-13 07:30,13,38.83,38.84,38.83,38.83,6
20140701|2014-01-13 08:30,13,38.76,38.8,38.58,38.58,571
20140701|2014-01-13 09:00,13,38.58,38.63,38.52,38.57,355
20140701|2014-01-13 09:30,13,38.58,38.64,38.47,38.49,101
20140701|2014-01-13 10:00,13,38.45,38.51,38.43,38.49,95
20140701|2014-01-13 10:30,13,38.47,38.61,38.45,38.57,249
20140701|2014-01-13 11:00,13,38.58,38.61,38.49,38.5,250
20140701|2014-01-13 11:30,13,38.48,38.52,38.36,38.41,138
20140701|2014-01-13 12:00,13,38.4,38.47,38.34,38.42,191
20140701|2014-01-13 12:30,13,38.41,38.44,38.36,38.38,127
20140701|2014-01-13 13:00,13,38.4,38.6,38.38,38.53,367
20140701|2014-01-13 19:00,14,38.57,38.75,38.57,38.75,21
20140701|2014-01-13 19:30,14,38.73,38.73,38.64,38.64,3
20140701|2014-01-13 20:00,14,38.66,38.68,38.66,38.66,5
20140701|2014-01-13 20:30,14,38.65,38.65,38.6,38.65,28
20140701|2014-01-13 21:30,14,38.67,38.67,38.63,38.63,5
20140701|2014-01-13 22:30,14,38.63,38.63,38.63,38.63,1
20140701|2014-01-13 23:30,14,38.69,38.71,38.69,38.71,15
20140701|2014-01-14 00:00,14,38.71,38.82,38.71,38.75,18
20140701|2014-01-14 00:30,14,38.83,38.83,38.83,38.83,2
20140701|2014-01-14 01:00,14,38.8,38.8,38.71,38.71,82
20140701|2014-01-14 01:30,14,38.65,38.65,38.65,38.65,1
20140701|2014-01-14 02:00,14,38.63,38.63,38.63,38.63,1
20140701|2014-01-14 02:30,14,38.6,38.62,38.6,38.61,7
20140701|2014-01-14 03:00,14,38.62,38.7,38.6,38.68,7
20140701|2014-01-14 03:30,14,38.69,38.69,38.65,38.65,7
20140701|2014-01-14 04:00,14,38.66,38.66,38.63,38.65,11
20140701|2014-01-14 04:30,14,38.62,38.62,38.62,38.62,1
20140701|2014-01-14 05:00,14,38.61,38.63,38.61,38.63,10
20140701|2014-01-14 05:30,14,38.63,38.63,38.57,38.57,4
20140701|2014-01-14 06:00,14,38.59,38.59,38.57,38.57,9
20140701|2014-01-14 06:30,14,38.59,38.6,38.52,38.56,63
20140701|2014-01-14 07:00,14,38.56,38.58,38.46,38.47,186
20140701|2014-01-14 07:30,14,38.55,38.56,38.53,38.53,5
20140701|2014-01-14 08:30,14,38.53,38.66,38.5,38.59,353
20140701|2014-01-14 09:00,14,38.59,38.63,38.5,38.56,135
20140701|2014-01-14 09:30,14,38.56,38.61,38.52,38.59,410
20140701|2014-01-14 10:00,14,38.6,38.66,38.54,38.54,93
20140701|2014-01-14 10:30,14,38.52,38.58,38.48,38.5,326
20140701|2014-01-14 11:00,14,38.5,38.52,38.46,38.52,121
20140701|2014-01-14 11:30,14,38.51,38.51,38.4,38.45,262
20140701|2014-01-14 12:00,14,38.44,38.44,38.34,38.42,511
20140701|2014-01-14 12:30,14,38.4,38.44,38.37,38.4,91
20140701|2014-01-14 13:00,14,38.41,38.52,38.38,38.48,499
20140701|2014-01-14 19:00,15,38.46,38.6,38.46,38.56,37
20140701|2014-01-14 19:30,15,38.56,38.6,38.53,38.53,3
20140701|2014-01-14 20:00,15,38.53,38.53,38.52,38.52,9
20140701|2014-01-14 20:30,15,38.5,38.51,38.5,38.51,5
20140701|2014-01-14 21:30,15,38.53,38.53,38.53,38.53,1
20140701|2014-01-14 23:30,15,38.48,38.5,38.47,38.47,23
20140701|2014-01-15 00:00,15,38.44,38.44,38.38,38.38,68
20140701|2014-01-15 00:30,15,38.38,38.53,38.38,38.48,84
20140701|2014-01-15 01:30,15,38.52,38.55,38.52,38.55,12
20140701|2014-01-15 02:00,15,38.53,38.54,38.48,38.48,12
20140701|2014-01-15 03:00,15,38.5,38.63,38.5,38.57,68
20140701|2014-01-15 03:30,15,38.59,38.62,38.58,38.62,5
20140701|2014-01-15 04:00,15,38.59,38.59,38.57,38.57,18
20140701|2014-01-15 04:30,15,38.61,38.61,38.61,38.61,8
20140701|2014-01-15 05:00,15,38.63,38.64,38.61,38.61,7
20140701|2014-01-15 05:30,15,38.57,38.61,38.57,38.57,54
20140701|2014-01-15 06:00,15,38.55,38.55,38.55,38.55,1
20140701|2014-01-15 06:30,15,38.55,38.57,38.55,38.57,20
20140701|2014-01-15 07:00,15,38.54,38.54,38.54,38.54,2
20140701|2014-01-15 07:30,15,38.55,38.55,38.55,38.55,1
20140701|2014-01-15 08:30,15,38.52,38.56,38.47,38.56,327
20140701|2014-01-15 09:00,15,38.56,38.63,38.55,38.63,56
20140701|2014-01-15 09:30,15,38.65,38.75,38.63,38.72,275
20140701|2014-01-15 10:00,15,38.74,38.75,38.65,38.7,214
20140701|2014-01-15 10:30,15,38.71,38.71,38.61,38.68,58
20140701|2014-01-15 11:00,15,38.68,38.68,38.53,38.59,104
20140701|2014-01-15 11:30,15,38.58,38.67,38.52,38.64,281
20140701|2014-01-15 12:00,15,38.62,38.62,38.53,38.59,150
20140701|2014-01-15 12:30,15,38.58,38.59,38.53,38.59,327
20140701|2014-01-15 13:00,15,38.6,38.79,38.59,38.72,399
20140701|2014-01-15 19:00,16,38.72,38.72,38.62,38.62,11
20140701|2014-01-15 19:30,16,38.63,38.65,38.59,38.59,18
20140701|2014-01-15 20:00,16,38.59,38.6,38.59,38.6,13
20140701|2014-01-15 20:30,16,38.57,38.57,38.56,38.56,4
20140701|2014-01-15 21:00,16,38.55,38.55,38.55,38.55,1
20140701|2014-01-15 21:30,16,38.56,38.56,38.56,38.56,2
20140701|2014-01-15 22:00,16,38.54,38.54,38.54,38.54,2
20140701|2014-01-16 00:00,16,38.61,38.62,38.61,38.62,5
20140701|2014-01-16 01:00,16,38.62,38.62,38.62,38.62,2
20140701|2014-01-16 01:30,16,38.62,38.67,38.62,38.67,4
20140701|2014-01-16 03:30,16,38.61,38.61,38.61,38.61,1
20140701|2014-01-16 04:00,16,38.63,38.63,38.63,38.63,10
20140701|2014-01-16 04:30,16,38.64,38.64,38.64,38.64,1
20140701|2014-01-16 05:00,16,38.64,38.69,38.64,38.69,9
20140701|2014-01-16 06:00,16,38.63,38.65,38.63,38.65,13
20140701|2014-01-16 06:30,16,38.66,38.66,38.64,38.65,12
20140701|2014-01-16 07:00,16,38.64,38.68,38.64,38.68,16
20140701|2014-01-16 07:30,16,38.67,38.69,38.57,38.67,192
20140701|2014-01-16 08:30,16,38.66,38.66,38.39,38.59,642
20140701|2014-01-16 09:00,16,38.59,38.75,38.56,38.74,259
20140701|2014-01-16 09:30,16,38.72,38.74,38.55,38.58,106
20140701|2014-01-16 10:00,16,38.55,38.66,38.51,38.55,230
20140701|2014-01-16 10:30,16,38.54,38.54,38.42,38.42,298
20140701|2014-01-16 11:00,16,38.43,38.53,38.41,38.49,109
20140701|2014-01-16 11:30,16,38.46,38.48,38.34,38.46,129
20140701|2014-01-16 12:00,16,38.5,38.71,38.49,38.62,166
20140701|2014-01-16 12:30,16,38.62,38.74,38.61,38.68,261
20140701|2014-01-16 13:00,16,38.69,38.78,38.64,38.77,283
20140701|2014-01-16 19:00,17,38.75,38.75,38.46,38.46,35
20140701|2014-01-16 19:30,17,38.49,38.5,38.45,38.5,86
20140701|2014-01-16 20:00,17,38.47,38.53,38.46,38.53,27
20140701|2014-01-16 20:30,17,38.5,38.5,38.5,38.5,19
20140701|2014-01-16 23:00,17,38.54,38.54,38.54,38.54,2
20140701|2014-01-16 23:30,17,38.52,38.57,38.5,38.5,33
20140701|2014-01-17 00:00,17,38.54,38.56,38.51,38.51,27
20140701|2014-01-17 00:30,17,38.54,38.54,38.53,38.53,4
20140701|2014-01-17 01:30,17,38.52,38.52,38.51,38.51,3
20140701|2014-01-17 02:00,17,38.53,38.53,38.53,38.53,4
20140701|2014-01-17 02:30,17,38.51,38.52,38.51,38.52,2
20140701|2014-01-17 03:30,17,38.57,38.58,38.57,38.57,10
20140701|2014-01-17 04:30,17,38.57,38.57,38.55,38.56,7
20140701|2014-01-17 05:00,17,38.57,38.57,38.57,38.57,3
20140701|2014-01-17 05:30,17,38.57,38.57,38.57,38.57,1
20140701|2014-01-17 06:00,17,38.59,38.59,38.59,38.59,5
20140701|2014-01-17 06:30,17,38.58,38.59,38.58,38.59,30
20140701|2014-01-17 07:00,17,38.59,38.61,38.58,38.58,74
20140701|2014-01-17 07:30,17,38.56,38.56,38.47,38.49,15
20140701|2014-01-17 08:30,17,38.53,38.53,38.43,38.48,270
20140701|2014-01-17 09:00,17,38.45,38.54,38.45,38.49,127
20140701|2014-01-17 09:30,17,38.5,38.56,38.36,38.36,317
20140701|2014-01-17 10:00,17,38.35,38.37,38.27,38.29,127
20140701|2014-01-17 10:30,17,38.29,38.52,38.28,38.48,321
20140701|2014-01-17 11:00,17,38.51,38.59,38.49,38.5,197
20140701|2014-01-17 11:30,17,38.51,38.52,38.32,38.36,260
20140701|2014-01-17 12:00,17,38.37,38.54,38.37,38.44,152
20140701|2014-01-17 12:30,17,38.42,38.55,38.42,38.43,160
20140701|2014-01-17 13:00,17,38.43,38.47,38.38,38.38,539
20140701|2014-01-20 19:00,21,38.61,38.84,38.61,38.79,68
20140701|2014-01-20 19:30,21,38.78,38.85,38.78,38.85,9
20140701|2014-01-20 20:00,21,38.84,38.87,38.83,38.83,11
20140701|2014-01-20 20:30,21,38.85,38.85,38.79,38.81,35
20140701|2014-01-20 21:00,21,38.77,38.8,38.77,38.8,7
20140701|2014-01-20 21:30,21,38.75,38.75,38.75,38.75,1
20140701|2014-01-20 22:00,21,38.74,38.74,38.74,38.74,7
20140701|2014-01-20 22:30,21,38.74,38.74,38.74,38.74,20
20140701|2014-01-20 23:30,21,38.74,38.76,38.73,38.76,27
20140701|2014-01-21 00:00,21,38.76,38.76,38.76,38.76,2
20140701|2014-01-21 01:00,21,38.75,38.8,38.74,38.75,15
20140701|2014-01-21 01:30,21,38.75,38.76,38.75,38.76,4
20140701|2014-01-21 02:00,21,38.75,39.04,38.75,39.02,67
20140701|2014-01-21 02:30,21,38.9,38.9,38.86,38.86,11
20140701|2014-01-21 03:00,21,38.93,39.02,38.9,39.02,211
20140701|2014-01-21 03:30,21,39.03,39.11,39.03,39.03,95
20140701|2014-01-21 04:00,21,39.01,39.03,38.94,39.03,131
20140701|2014-01-21 04:30,21,39.01,39.05,38.98,39,22
20140701|2014-01-21 05:00,21,39.01,39.01,38.98,39.01,17
20140701|2014-01-21 05:30,21,39.03,39.03,38.94,38.96,18
20140701|2014-01-21 06:00,21,38.92,38.96,38.92,38.96,24
20140701|2014-01-21 06:30,21,38.94,38.94,38.82,38.82,67
20140701|2014-01-21 07:00,21,38.84,38.91,38.82,38.82,23
20140701|2014-01-21 07:30,21,38.84,38.86,38.83,38.84,7
20140701|2014-01-21 08:30,21,38.85,39.05,38.83,38.91,845
20140701|2014-01-21 09:00,21,38.92,38.96,38.88,38.9,256
20140701|2014-01-21 09:30,21,38.91,39.01,38.91,39.01,399
20140701|2014-01-21 10:00,21,39.01,39.02,38.96,38.98,72
20140701|2014-01-21 10:30,21,38.97,38.99,38.84,38.93,128
20140701|2014-01-21 11:00,21,38.94,38.97,38.76,38.76,153
20140701|2014-01-21 11:30,21,38.74,38.83,38.71,38.73,86
20140701|2014-01-21 12:00,21,38.74,38.84,38.72,38.83,143
20140701|2014-01-21 12:30,21,38.82,38.86,38.72,38.72,287
20140701|2014-01-21 13:00,21,38.74,38.78,38.7,38.73,296
20140701|2014-01-21 19:00,22,38.74,38.74,38.67,38.69,32
20140701|2014-01-21 19:30,22,38.74,38.84,38.74,38.82,5
20140701|2014-01-21 20:00,22,38.82,38.83,38.82,38.83,7
20140701|2014-01-21 20:30,22,38.83,38.92,38.83,38.9,47
20140701|2014-01-21 21:00,22,38.91,38.92,38.88,38.88,9
20140701|2014-01-21 21:30,22,38.92,38.92,38.92,38.92,1
20140701|2014-01-22 00:00,22,38.86,38.88,38.86,38.88,6
20140701|2014-01-22 00:30,22,38.85,38.85,38.85,38.85,2
20140701|2014-01-22 01:30,22,38.84,38.86,38.84,38.86,5
20140701|2014-01-22 02:00,22,38.84,38.84,38.73,38.76,27
20140701|2014-01-22 02:30,22,38.72,38.72,38.5,38.5,26
20140701|2014-01-22 03:30,22,38.63,38.63,38.63,38.63,2
20140701|2014-01-22 04:30,22,38.63,38.63,38.63,38.63,15
20140701|2014-01-22 05:00,22,38.64,38.64,38.64,38.64,3
20140701|2014-01-22 05:30,22,38.66,38.66,38.6,38.6,2
20140701|2014-01-22 06:00,22,38.59,38.59,38.59,38.59,1
20140701|2014-01-22 06:30,22,38.56,38.57,38.54,38.57,16
20140701|2014-01-22 07:00,22,38.62,38.62,38.55,38.62,26
20140701|2014-01-22 07:30,22,38.58,38.63,38.58,38.63,7
20140701|2014-01-22 08:30,22,38.63,38.66,38.55,38.63,474
20140701|2014-01-22 09:00,22,38.63,38.7,38.6,38.64,250
20140701|2014-01-22 09:30,22,38.67,38.69,38.54,38.67,766
20140701|2014-01-22 10:00,22,38.67,38.67,38.58,38.6,194
20140701|2014-01-22 10:30,22,38.59,38.59,38.49,38.54,508
20140701|2014-01-22 11:00,22,38.51,38.62,38.49,38.57,594
20140701|2014-01-22 11:30,22,38.57,38.59,38.5,38.52,184
20140701|2014-01-22 12:00,22,38.5,38.51,38.46,38.48,139
20140701|2014-01-22 12:30,22,38.49,38.53,38.47,38.5,191
20140701|2014-01-22 13:00,22,38.48,38.58,38.46,38.58,238
20140701|2014-01-22 19:00,23,38.53,38.68,38.53,38.64,102
20140701|2014-01-22 19:30,23,38.69,38.78,38.67,38.78,11
20140701|2014-01-22 20:00,23,38.74,38.77,38.74,38.77,7
20140701|2014-01-22 20:30,23,38.79,38.79,38.79,38.79,8
20140701|2014-01-22 21:00,23,38.73,38.73,38.66,38.66,4
20140701|2014-01-22 22:30,23,38.74,38.74,38.74,38.74,2
20140701|2014-01-22 23:30,23,38.82,38.85,38.82,38.85,7
20140701|2014-01-23 00:00,23,38.86,38.93,38.86,38.93,5
20140701|2014-01-23 00:30,23,38.85,38.88,38.85,38.88,3
20140701|2014-01-23 01:00,23,38.84,38.84,38.84,38.84,45
20140701|2014-01-23 01:30,23,38.85,38.85,38.85,38.85,2
20140701|2014-01-23 04:30,23,38.77,38.8,38.77,38.8,8
20140701|2014-01-23 05:30,23,38.77,38.77,38.77,38.77,1
20140701|2014-01-23 06:00,23,38.77,38.79,38.77,38.79,8
20140701|2014-01-23 06:30,23,38.76,38.76,38.63,38.63,18
20140701|2014-01-23 07:00,23,38.67,38.72,38.66,38.72,17
20140701|2014-01-23 07:30,23,38.69,38.69,38.69,38.69,1
20140701|2014-01-23 08:30,23,38.69,38.81,38.63,38.8,649
20140701|2014-01-23 09:00,23,38.82,38.83,38.64,38.73,325
20140701|2014-01-23 09:30,23,38.72,38.74,38.66,38.7,459
20140701|2014-01-23 10:00,23,38.69,38.72,38.64,38.72,72
20140701|2014-01-23 10:30,23,38.73,38.84,38.72,38.84,437
20140701|2014-01-23 11:00,23,38.84,38.85,38.69,38.69,456
20140701|2014-01-23 11:30,23,38.68,38.68,38.55,38.58,348
20140701|2014-01-23 12:00,23,38.59,38.59,38.51,38.53,184
20140701|2014-01-23 12:30,23,38.54,38.61,38.53,38.55,136
20140701|2014-01-23 13:00,23,38.53,38.59,38.47,38.53,332
20140701|2014-01-23 19:00,24,38.56,38.68,38.54,38.65,296
20140701|2014-01-23 19:30,24,38.65,38.66,38.6,38.65,72
20140701|2014-01-23 20:00,24,38.66,38.66,38.64,38.64,26
20140701|2014-01-23 20:30,24,38.64,38.67,38.56,38.56,100
20140701|2014-01-23 21:00,24,38.53,38.6,38.52,38.6,96
20140701|2014-01-23 22:00,24,38.54,38.54,38.54,38.54,5
20140701|2014-01-23 23:00,24,38.54,38.54,38.49,38.49,9
20140701|2014-01-23 23:30,24,38.52,38.55,38.52,38.55,8
20140701|2014-01-24 00:00,24,38.56,38.56,38.51,38.51,5
20140701|2014-01-24 00:30,24,38.55,38.55,38.51,38.55,9
20140701|2014-01-24 01:00,24,38.55,38.55,38.53,38.53,9
20140701|2014-01-24 01:30,24,38.54,38.54,38.52,38.52,8
20140701|2014-01-24 02:00,24,38.53,38.53,38.52,38.52,3
20140701|2014-01-24 02:30,24,38.53,38.53,38.52,38.52,3
20140701|2014-01-24 03:30,24,38.54,38.54,38.4,38.4,33
20140701|2014-01-24 04:00,24,38.45,38.45,38.42,38.42,11
20140701|2014-01-24 04:30,24,38.4,38.4,38.32,38.38,27
20140701|2014-01-24 05:00,24,38.31,38.31,38.03,38.15,311
20140701|2014-01-24 05:30,24,38.11,38.3,38.11,38.2,211
20140701|2014-01-24 06:00,24,38.21,38.21,38.04,38.04,85
20140701|2014-01-24 06:30,24,38.02,38.08,38.01,38.05,157
20140701|2014-01-24 07:00,24,38.05,38.05,37.81,37.93,122
20140701|2014-01-24 07:30,24,37.95,38.14,37.95,38.09,124
20140701|2014-01-24 08:30,24,38.09,38.36,38.08,38.32,491
20140701|2014-01-24 09:00,24,38.3,38.3,38.08,38.09,250
20140701|2014-01-24 09:30,24,38.1,38.11,37.94,38,233
20140701|2014-01-24 10:00,24,37.98,38.12,37.96,38.1,248
20140701|2014-01-24 10:30,24,38.12,38.18,38.04,38.04,78
20140701|2014-01-24 11:00,24,38.05,38.32,37.98,38.28,384
20140701|2014-01-24 11:30,24,38.28,38.68,38.28,38.51,248
20140701|2014-01-24 12:00,24,38.51,38.62,38.47,38.62,148
20140701|2014-01-24 12:30,24,38.6,38.69,38.59,38.62,318
20140701|2014-01-24 13:00,24,38.61,38.63,38.21,38.24,435
20140701|2014-01-26 19:00,27,38.34,38.37,38.26,38.26,57
20140701|2014-01-26 19:30,27,38.27,38.27,38.19,38.19,4
20140701|2014-01-26 20:00,27,38.16,38.2,38.15,38.2,11
20140701|2014-01-26 20:30,27,38.2,38.2,38.09,38.09,59
20140701|2014-01-26 21:00,27,38.11,38.11,38.11,38.11,2
20140701|2014-01-26 21:30,27,38.12,38.12,38.12,38.12,3
20140701|2014-01-26 22:00,27,38.1,38.1,38.1,38.1,1
20140701|2014-01-26 22:30,27,38.11,38.11,38.11,38.11,1
20140701|2014-01-26 23:00,27,38.14,38.14,38.14,38.14,4
20140701|2014-01-27 00:00,27,38.12,38.12,38.1,38.1,9
20140701|2014-01-27 00:30,27,38.12,38.13,38.12,38.13,8
20140701|2014-01-27 01:00,27,38.12,38.12,38.09,38.09,32
20140701|2014-01-27 01:30,27,38.09,38.11,38.09,38.11,57
20140701|2014-01-27 02:30,27,38.08,38.08,38.07,38.07,12
20140701|2014-01-27 03:00,27,38.07,38.09,38.07,38.09,15
20140701|2014-01-27 03:30,27,38.1,38.1,38.1,38.1,72
20140701|2014-01-27 05:00,27,38.07,38.08,38.07,38.07,3
20140701|2014-01-27 06:30,27,38.07,38.09,38.07,38.09,3
20140701|2014-01-27 07:00,27,38.07,38.08,38.07,38.08,8
20140701|2014-01-27 07:30,27,38.1,38.12,38.1,38.12,5
20140701|2014-01-27 08:30,27,38.06,38.12,37.93,37.99,505
20140701|2014-01-27 09:00,27,37.99,38.01,37.87,37.99,194
20140701|2014-01-27 09:30,27,37.95,37.97,37.76,37.82,584
20140701|2014-01-27 10:00,27,37.8,37.93,37.78,37.79,176
20140701|2014-01-27 10:30,27,37.8,37.84,37.78,37.82,496
20140701|2014-01-27 11:00,27,37.8,37.88,37.76,37.87,213
20140701|2014-01-27 11:30,27,37.88,37.94,37.85,37.91,144
20140701|2014-01-27 12:00,27,37.93,37.96,37.91,37.96,80
20140701|2014-01-27 12:30,27,37.95,37.95,37.83,37.83,476
20140701|2014-01-27 13:00,27,37.81,37.86,37.72,37.74,290
20140701|2014-01-27 19:00,28,37.85,37.85,37.77,37.8,24
20140701|2014-01-27 19:30,28,37.77,37.77,37.7,37.7,47
20140701|2014-01-27 20:30,28,37.84,37.84,37.83,37.83,4
20140701|2014-01-27 21:00,28,37.79,37.79,37.78,37.78,8
20140701|2014-01-27 21:30,28,37.73,37.73,37.73,37.73,1
20140701|2014-01-27 22:00,28,37.73,37.73,37.71,37.71,19
20140701|2014-01-27 23:30,28,37.71,37.73,37.71,37.73,7
20140701|2014-01-28 00:00,28,37.7,37.72,37.7,37.71,9
20140701|2014-01-28 00:30,28,37.7,37.7,37.7,37.7,3
20140701|2014-01-28 01:00,28,37.7,37.7,37.68,37.68,24
20140701|2014-01-28 01:30,28,37.68,37.7,37.63,37.7,13
20140701|2014-01-28 02:30,28,37.8,37.81,37.78,37.78,150
20140701|2014-01-28 03:30,28,37.8,37.85,37.76,37.85,11
20140701|2014-01-28 04:00,28,37.83,37.87,37.83,37.87,51
20140701|2014-01-28 04:30,28,37.81,37.85,37.81,37.85,6
20140701|2014-01-28 05:00,28,37.83,37.84,37.8,37.8,14
20140701|2014-01-28 05:30,28,37.81,37.87,37.81,37.84,24
20140701|2014-01-28 06:00,28,37.84,37.84,37.81,37.84,21
20140701|2014-01-28 06:30,28,37.83,37.9,37.82,37.84,62
20140701|2014-01-28 07:00,28,37.84,37.84,37.81,37.83,15
20140701|2014-01-28 07:30,28,37.82,37.86,37.82,37.84,27
20140701|2014-01-28 08:30,28,37.85,37.97,37.79,37.8,484
20140701|2014-01-28 09:00,28,37.82,37.86,37.8,37.86,78
20140701|2014-01-28 09:30,28,37.91,38.26,37.9,38.13,709
20140701|2014-01-28 10:00,28,38.19,38.24,38.14,38.23,181
20140701|2014-01-28 10:30,28,38.23,38.34,38.23,38.25,338
20140701|2014-01-28 11:00,28,38.22,38.22,38.1,38.11,35
20140701|2014-01-28 11:30,28,38.1,38.13,38.06,38.13,24
20140701|2014-01-28 12:00,28,38.09,38.17,38.09,38.15,39
20140701|2014-01-28 12:30,28,38.15,38.22,38.13,38.17,152
20140701|2014-01-28 13:00,28,38.18,38.2,38.02,38.05,388
20140701|2014-01-28 19:00,29,38.1,38.1,37.94,37.99,49
20140701|2014-01-28 19:30,29,38.01,38.01,38,38,10
20140701|2014-01-28 20:00,29,37.95,37.98,37.92,37.98,44
20140701|2014-01-28 20:30,29,37.97,37.99,37.97,37.99,4
20140701|2014-01-28 21:00,29,37.99,37.99,37.97,37.97,3
20140701|2014-01-28 22:30,29,38.07,38.07,38.07,38.07,1
20140701|2014-01-28 23:00,29,38.04,38.04,38.04,38.04,1
20140701|2014-01-28 23:30,29,38.03,38.03,37.93,37.93,6
20140701|2014-01-29 01:30,29,37.91,37.95,37.91,37.95,9
20140701|2014-01-29 02:00,29,37.9,37.92,37.9,37.92,6
20140701|2014-01-29 02:30,29,37.94,37.95,37.92,37.94,15
20140701|2014-01-29 03:00,29,37.96,37.96,37.96,37.96,2
20140701|2014-01-29 03:30,29,37.95,37.96,37.95,37.96,4
20140701|2014-01-29 04:00,29,37.97,37.97,37.93,37.96,22
20140701|2014-01-29 04:30,29,37.96,37.96,37.95,37.95,7
20140701|2014-01-29 05:00,29,37.94,38.04,37.94,38.04,3
20140701|2014-01-29 05:30,29,37.99,37.99,37.96,37.97,6
20140701|2014-01-29 06:00,29,38.01,38.03,38.01,38.03,3
20140701|2014-01-29 06:30,29,38.01,38.01,37.95,37.95,13
20140701|2014-01-29 07:00,29,37.94,38,37.94,37.99,31
20140701|2014-01-29 07:30,29,37.98,37.98,37.94,37.96,8
20140701|2014-01-29 08:30,29,37.95,38.14,37.92,38.11,438
20140701|2014-01-29 09:00,29,38.12,38.13,37.97,37.99,116
20140701|2014-01-29 09:30,29,37.99,38.06,37.94,38.05,252
20140701|2014-01-29 10:00,29,38.05,38.1,38.01,38.06,248
20140701|2014-01-29 10:30,29,38.08,38.09,37.97,38.03,120
20140701|2014-01-29 11:00,29,38.03,38.03,37.95,37.95,153
20140701|2014-01-29 11:30,29,37.95,37.99,37.95,37.96,190
20140701|2014-01-29 12:00,29,37.97,37.99,37.78,37.78,123
20140701|2014-01-29 12:30,29,37.78,37.86,37.74,37.79,177
20140701|2014-01-29 13:00,29,37.79,37.8,37.73,37.73,490
20140701|2014-01-29 19:00,30,37.8,37.8,37.74,37.75,16
20140701|2014-01-29 19:30,30,37.71,37.71,37.7,37.7,75
20140701|2014-01-29 21:00,30,37.65,37.68,37.64,37.68,5
20140701|2014-01-29 22:30,30,37.73,37.76,37.73,37.76,6
20140701|2014-01-29 23:00,30,37.75,37.78,37.75,37.78,5
20140701|2014-01-29 23:30,30,37.75,37.81,37.75,37.76,10
20140701|2014-01-30 01:00,30,37.69,37.74,37.69,37.73,74
20140701|2014-01-30 01:30,30,37.74,37.74,37.72,37.72,4
20140701|2014-01-30 02:30,30,37.73,37.79,37.66,37.72,16
20140701|2014-01-30 03:00,30,37.75,37.79,37.75,37.79,11
20140701|2014-01-30 03:30,30,37.76,37.76,37.76,37.76,3
20140701|2014-01-30 04:30,30,37.79,37.83,37.76,37.79,17
20140701|2014-01-30 05:00,30,37.79,37.8,37.79,37.8,5
20140701|2014-01-30 05:30,30,37.83,37.83,37.79,37.79,20
20140701|2014-01-30 06:00,30,37.85,37.9,37.84,37.87,83
20140701|2014-01-30 06:30,30,37.89,37.91,37.84,37.84,20
20140701|2014-01-30 07:00,30,37.83,37.95,37.79,37.86,115
20140701|2014-01-30 07:30,30,37.87,37.9,37.81,37.84,193
20140701|2014-01-30 08:30,30,37.86,37.86,37.71,37.8,324
20140701|2014-01-30 09:00,30,37.75,37.89,37.73,37.86,203
20140701|2014-01-30 09:30,30,37.85,37.89,37.75,37.75,124
20140701|2014-01-30 10:00,30,37.76,37.78,37.71,37.76,314
20140701|2014-01-30 10:30,30,37.74,37.83,37.72,37.77,191
20140701|2014-01-30 11:00,30,37.77,37.78,37.72,37.73,182
20140701|2014-01-30 11:30,30,37.7,37.73,37.7,37.71,62
20140701|2014-01-30 12:00,30,37.71,37.76,37.71,37.76,47
20140701|2014-01-30 12:30,30,37.76,37.84,37.76,37.79,54
20140701|2014-01-30 13:00,30,37.77,37.78,37.67,37.73,253
20140701|2014-01-30 19:00,31,37.7,37.71,37.68,37.71,41
20140701|2014-01-30 19:30,31,37.71,37.71,37.66,37.71,16
20140701|2014-01-30 20:00,31,37.72,37.72,37.72,37.72,1
20140701|2014-01-30 20:30,31,37.73,37.74,37.73,37.74,7
20140701|2014-01-30 22:30,31,37.77,37.79,37.77,37.79,3
20140701|2014-01-30 23:30,31,37.78,37.78,37.78,37.78,10
20140701|2014-01-31 01:30,31,37.78,37.78,37.74,37.74,2
20140701|2014-01-31 03:00,31,37.67,37.67,37.65,37.65,4
20140701|2014-01-31 04:00,31,37.64,37.65,37.56,37.6,19
20140701|2014-01-31 04:30,31,37.63,37.68,37.63,37.68,7
20140701|2014-01-31 05:00,31,37.67,37.67,37.67,37.67,1
20140701|2014-01-31 05:30,31,37.67,37.67,37.67,37.67,12
20140701|2014-01-31 06:00,31,37.56,37.61,37.56,37.61,14
20140701|2014-01-31 06:30,31,37.57,37.58,37.57,37.57,5
20140701|2014-01-31 08:30,31,37.7,37.7,37.55,37.61,363
20140701|2014-01-31 09:00,31,37.65,37.69,37.57,37.58,315
20140701|2014-01-31 09:30,31,37.58,37.65,37.47,37.6,499
20140701|2014-01-31 10:00,31,37.62,37.63,37.54,37.62,55
20140701|2014-01-31 10:30,31,37.62,37.68,37.58,37.68,257
20140701|2014-01-31 11:00,31,37.65,37.85,37.63,37.81,146
20140701|2014-01-31 11:30,31,37.84,38.11,37.84,38,197
20140701|2014-01-31 12:00,31,38,38.15,38,38,64
20140701|2014-01-31 12:30,31,38,38.12,38,38.09,173
20140701|2014-01-31 13:00,31,38.12,38.36,38.07,38.32,490
20140701|2014-02-02 19:00,3,38.23,38.23,38.07,38.21,15
20140701|2014-02-02 19:30,3,38.17,38.17,38.17,38.17,1
20140701|2014-02-02 20:00,3,38.18,38.18,38.16,38.17,3
20140701|2014-02-02 21:00,3,38.26,38.26,38.21,38.22,92
20140701|2014-02-02 21:30,3,38.21,38.23,38.21,38.23,10
20140701|2014-02-02 22:00,3,38.22,38.22,38.21,38.21,10
20140701|2014-02-03 01:00,3,38.11,38.11,38.08,38.08,76
20140701|2014-02-03 01:30,3,38.08,38.09,38.08,38.09,17
20140701|2014-02-03 02:30,3,38.06,38.06,38.06,38.06,2
20140701|2014-02-03 03:00,3,38.05,38.05,38.02,38.02,7
20140701|2014-02-03 03:30,3,38.02,38.03,38.02,38.03,5
20140701|2014-02-03 04:30,3,37.98,37.98,37.82,37.83,8
20140701|2014-02-03 05:00,3,37.96,37.96,37.96,37.96,1
20140701|2014-02-03 06:00,3,37.98,37.98,37.98,37.98,1
20140701|2014-02-03 06:30,3,37.99,37.99,37.99,37.99,1
20140701|2014-02-03 07:00,3,38.01,38.05,38.01,38.03,41
20140701|2014-02-03 07:30,3,38.1,38.22,38.09,38.18,30
20140701|2014-02-03 08:30,3,38.18,38.26,37.99,38.06,334
20140701|2014-02-03 09:00,3,38.06,38.2,38.02,38.19,118
20140701|2014-02-03 09:30,3,38.16,38.17,38.01,38.1,205
20140701|2014-02-03 10:00,3,38.06,38.23,38.04,38.16,143
20140701|2014-02-03 10:30,3,38.11,38.11,38.04,38.06,234
20140701|2014-02-03 11:00,3,38.05,38.19,38.03,38.18,127
20140701|2014-02-03 11:30,3,38.16,38.23,38.08,38.17,254
20140701|2014-02-03 12:00,3,38.17,38.23,38.09,38.15,364
20140701|2014-02-03 12:30,3,38.12,38.15,38.08,38.15,72
20140701|2014-02-03 13:00,3,38.13,38.16,38.04,38.06,190
20140701|2014-02-03 19:00,4,38.05,38.11,38.05,38.1,37
20140701|2014-02-03 19:30,4,38.14,38.14,38.11,38.11,3
20140701|2014-02-03 20:00,4,38.09,38.09,38.09,38.09,1
20140701|2014-02-03 20:30,4,38.09,38.09,38.09,38.09,5
20140701|2014-02-03 21:00,4,38.08,38.08,38.03,38.03,25
20140701|2014-02-03 22:30,4,38.1,38.12,38.1,38.12,17
20140701|2014-02-03 23:30,4,38.12,38.12,38.12,38.12,3
20140701|2014-02-04 00:00,4,38.11,38.13,38.11,38.13,2
20140701|2014-02-04 00:30,4,38.13,38.13,38.13,38.13,3
20140701|2014-02-04 01:00,4,38.09,38.11,38.09,38.11,3
20140701|2014-02-04 01:30,4,38.09,38.1,38.09,38.1,2
20140701|2014-02-04 02:00,4,38.06,38.06,37.92,38.04,50
20140701|2014-02-04 02:30,4,38.06,38.06,38.03,38.05,12
20140701|2014-02-04 03:00,4,38.07,38.12,38.05,38.08,53
20140701|2014-02-04 03:30,4,38.09,38.09,38,38,6
20140701|2014-02-04 04:00,4,38.02,38.03,38.02,38.03,3
20140701|2014-02-04 04:30,4,38.01,38.01,38,38,3
20140701|2014-02-04 05:30,4,37.95,37.95,37.89,37.9,17
20140701|2014-02-04 06:00,4,37.93,37.99,37.92,37.99,13
20140701|2014-02-04 06:30,4,37.98,37.99,37.95,37.97,19
20140701|2014-02-04 07:00,4,37.95,38.04,37.94,38,52
20140701|2014-02-04 07:30,4,38.03,38.05,38.01,38.05,8
20140701|2014-02-04 08:30,4,38.01,38.12,37.99,38.06,390
20140701|2014-02-04 09:00,4,38.05,38.05,37.92,37.93,110
20140701|2014-02-04 09:30,4,37.92,38.06,37.92,37.96,218
20140701|2014-02-04 10:00,4,37.93,38.5,37.93,38.23,294
20140701|2014-02-04 10:30,4,38.24,38.46,38.24,38.46,256
20140701|2014-02-04 11:00,4,38.47,38.55,38.44,38.45,432
20140701|2014-02-04 11:30,4,38.46,38.49,38.36,38.42,224
20140701|2014-02-04 12:00,4,38.43,38.43,38.27,38.31,99
20140701|2014-02-04 12:30,4,38.32,38.41,38.27,38.4,171
20140701|2014-02-04 13:00,4,38.46,38.46,38.33,38.33,126
20140701|2014-02-04 19:00,5,38.27,38.3,38.17,38.18,87
20140701|2014-02-04 19:30,5,38.17,38.2,38.17,38.18,17
20140701|2014-02-04 20:00,5,38.2,38.27,38.2,38.27,33
20140701|2014-02-04 20:30,5,38.22,38.25,38.22,38.24,12
20140701|2014-02-04 21:00,5,38.24,38.29,38.23,38.26,14
20140701|2014-02-04 21:30,5,38.3,38.35,38.3,38.35,43
20140701|2014-02-04 22:00,5,38.35,38.37,38.32,38.34,23
20140701|2014-02-04 22:30,5,38.29,38.31,38.27,38.29,11
20140701|2014-02-04 23:00,5,38.29,38.3,38.27,38.27,12
20140701|2014-02-04 23:30,5,38.27,38.27,38.27,38.27,5
20140701|2014-02-05 00:00,5,38.3,38.3,38.3,38.3,1
20140701|2014-02-05 00:30,5,38.3,38.32,38.3,38.32,10
20140701|2014-02-05 01:00,5,38.33,38.33,38.29,38.29,31
20140701|2014-02-05 01:30,5,38.29,38.3,38.29,38.3,19
20140701|2014-02-05 02:00,5,38.3,38.3,38.26,38.26,24
20140701|2014-02-05 02:30,5,38.26,38.31,38.26,38.3,27
20140701|2014-02-05 03:00,5,38.31,38.39,38.31,38.32,39
20140701|2014-02-05 03:30,5,38.35,38.53,38.35,38.53,46
20140701|2014-02-05 04:00,5,38.51,38.54,38.45,38.48,55
20140701|2014-02-05 04:30,5,38.52,38.52,38.45,38.49,13
20140701|2014-02-05 05:00,5,38.5,38.51,38.47,38.51,10
20140701|2014-02-05 05:30,5,38.51,38.51,38.47,38.48,23
20140701|2014-02-05 06:00,5,38.48,38.48,38.35,38.35,44
20140701|2014-02-05 06:30,5,38.37,38.4,38.33,38.35,50
20140701|2014-02-05 07:00,5,38.33,38.35,38.3,38.32,8
20140701|2014-02-05 07:30,5,38.36,38.39,38.31,38.39,18
20140701|2014-02-05 08:30,5,38.39,38.9,38.38,38.76,698
20140701|2014-02-05 09:00,5,38.75,38.76,38.57,38.69,521
20140701|2014-02-05 09:30,5,38.68,38.89,38.68,38.89,197
20140701|2014-02-05 10:00,5,38.88,38.96,38.64,38.76,543
20140701|2014-02-05 10:30,5,38.77,38.91,38.74,38.91,320
20140701|2014-02-05 11:00,5,38.93,38.95,38.86,38.95,503
20140701|2014-02-05 11:30,5,38.94,39.01,38.89,38.93,514
20140701|2014-02-05 12:00,5,38.93,38.99,38.86,38.96,336
20140701|2014-02-05 12:30,5,38.94,38.97,38.78,38.95,168
20140701|2014-02-05 13:00,5,38.96,39.01,38.76,38.79,339
20140701|2014-02-05 19:00,6,38.81,38.81,38.78,38.78,5
20140701|2014-02-05 19:30,6,38.85,38.9,38.85,38.88,38
20140701|2014-02-05 20:00,6,38.88,38.89,38.85,38.89,18
20140701|2014-02-05 20:30,6,38.86,38.86,38.85,38.85,7
20140701|2014-02-05 21:00,6,38.88,38.91,38.88,38.91,2
20140701|2014-02-05 21:30,6,38.91,38.92,38.9,38.92,8
20140701|2014-02-05 22:30,6,38.92,38.92,38.89,38.9,30
20140701|2014-02-05 23:00,6,38.9,38.9,38.89,38.89,5
20140701|2014-02-05 23:30,6,38.89,38.91,38.89,38.9,23
20140701|2014-02-06 00:00,6,38.9,38.92,38.9,38.92,24
20140701|2014-02-06 00:30,6,38.9,38.9,38.88,38.88,3
20140701|2014-02-06 01:00,6,38.88,38.93,38.87,38.87,67
20140701|2014-02-06 01:30,6,38.82,38.82,38.75,38.75,8
20140701|2014-02-06 02:00,6,38.79,38.79,38.79,38.79,1
20140701|2014-02-06 02:30,6,38.78,38.82,38.78,38.82,5
20140701|2014-02-06 03:00,6,38.84,38.86,38.84,38.85,14
20140701|2014-02-06 03:30,6,38.84,38.97,38.84,38.97,29
20140701|2014-02-06 04:00,6,38.95,39.2,38.95,39.2,56
20140701|2014-02-06 04:30,6,39.16,39.16,38.98,39.06,51
20140701|2014-02-06 05:00,6,39.08,39.08,39.08,39.08,2
20140701|2014-02-06 05:30,6,39.12,39.16,39.12,39.15,5
20140701|2014-02-06 06:00,6,39.15,39.18,39.15,39.17,3
20140701|2014-02-06 06:30,6,39.15,39.19,39.14,39.19,11
20140701|2014-02-06 07:00,6,39.2,39.27,39.17,39.17,164
20140701|2014-02-06 07:30,6,39.16,39.27,39.16,39.27,193
20140701|2014-02-06 08:30,6,39.17,39.4,39.17,39.17,1003
20140701|2014-02-06 09:00,6,39.18,39.25,39.13,39.23,464
20140701|2014-02-06 09:30,6,39.24,39.6,39.21,39.53,1210
20140701|2014-02-06 10:00,6,39.56,39.6,39.36,39.39,754
20140701|2014-02-06 10:30,6,39.37,39.46,39.3,39.41,413
20140701|2014-02-06 11:00,6,39.43,39.59,39.43,39.5,613
20140701|2014-02-06 11:30,6,39.5,39.5,39.4,39.47,372
20140701|2014-02-06 12:00,6,39.47,39.54,39.43,39.47,101
20140701|2014-02-06 12:30,6,39.45,39.52,39.44,39.52,133
20140701|2014-02-06 13:00,6,39.51,39.51,39.22,39.26,395
20140701|2014-02-06 19:00,7,39.26,39.3,39.16,39.25,49
20140701|2014-02-06 19:30,7,39.25,39.26,39.25,39.26,2
20140701|2014-02-06 20:00,7,39.25,39.25,39.25,39.25,1
20140701|2014-02-06 20:30,7,39.26,39.26,39.25,39.25,2
20140701|2014-02-06 21:00,7,39.26,39.26,39.25,39.25,7
20140701|2014-02-06 21:30,7,39.28,39.29,39.28,39.29,15
20140701|2014-02-06 22:00,7,39.28,39.29,39.28,39.29,10
20140701|2014-02-06 23:00,7,39.3,39.3,39.3,39.3,3
20140701|2014-02-06 23:30,7,39.3,39.34,39.29,39.34,5
20140701|2014-02-07 00:00,7,39.31,39.32,39.25,39.28,44
20140701|2014-02-07 00:30,7,39.28,39.28,39.27,39.27,2
20140701|2014-02-07 01:00,7,39.27,39.34,39.25,39.34,19
20140701|2014-02-07 01:30,7,39.32,39.32,39.2,39.2,18
20140701|2014-02-07 02:00,7,39.22,39.22,39.22,39.22,1
20140701|2014-02-07 02:30,7,39.15,39.19,39.07,39.13,24
20140701|2014-02-07 03:00,7,39.18,39.31,39.18,39.26,71
20140701|2014-02-07 03:30,7,39.27,39.29,39.27,39.29,11
20140701|2014-02-07 04:00,7,39.26,39.26,39.2,39.22,37
20140701|2014-02-07 04:30,7,39.2,39.21,39.2,39.21,11
20140701|2014-02-07 05:00,7,39.19,39.25,39.19,39.25,9
20140701|2014-02-07 05:30,7,39.24,39.26,39.24,39.26,8
20140701|2014-02-07 06:00,7,39.21,39.26,39.21,39.22,11
20140701|2014-02-07 06:30,7,39.25,39.26,39.25,39.26,5
20140701|2014-02-07 07:00,7,39.24,39.26,39.24,39.25,15
20140701|2014-02-07 07:30,7,39.23,39.24,39.21,39.24,13
20140701|2014-02-07 08:30,7,39.2,39.48,39.2,39.45,386
20140701|2014-02-07 09:00,7,39.45,39.49,39.4,39.48,374
20140701|2014-02-07 09:30,7,39.5,39.55,39.41,39.43,157
20140701|2014-02-07 10:00,7,39.39,39.44,39.34,39.35,89
20140701|2014-02-07 10:30,7,39.37,39.42,39.35,39.35,147
20140701|2014-02-07 11:00,7,39.36,39.37,39.27,39.32,97
20140701|2014-02-07 11:30,7,39.32,39.34,39.01,39.34,146
20140701|2014-02-07 12:00,7,39.29,39.29,39.2,39.23,70
20140701|2014-02-07 12:30,7,39.27,39.32,39.19,39.32,171
20140701|2014-02-07 13:00,7,39.33,39.34,39.1,39.11,364
20140701|2014-02-09 19:00,10,39.28,39.4,39.24,39.36,56
20140701|2014-02-09 19:30,10,39.4,39.52,39.4,39.41,90
20140701|2014-02-09 20:00,10,39.42,39.42,39.39,39.41,27
20140701|2014-02-09 20:30,10,39.46,39.47,39.45,39.45,23
20140701|2014-02-09 21:00,10,39.46,39.46,39.45,39.45,22
20140701|2014-02-09 21:30,10,39.45,39.46,39.45,39.46,3
20140701|2014-02-09 22:00,10,39.45,39.45,39.45,39.45,8
20140701|2014-02-09 22:30,10,39.45,39.45,39.41,39.42,50
20140701|2014-02-09 23:00,10,39.42,39.42,39.42,39.42,35
20140701|2014-02-09 23:30,10,39.41,39.44,39.4,39.44,8
20140701|2014-02-10 00:00,10,39.45,39.48,39.45,39.48,2
20140701|2014-02-10 00:30,10,39.47,39.51,39.47,39.51,28
20140701|2014-02-10 01:00,10,39.5,39.5,39.47,39.48,22
20140701|2014-02-10 01:30,10,39.47,39.48,39.45,39.45,10
20140701|2014-02-10 02:00,10,39.44,39.54,39.42,39.54,156
20140701|2014-02-10 02:30,10,39.44,39.44,39.44,39.44,115
20140701|2014-02-10 03:00,10,39.4,39.54,39.4,39.54,34
20140701|2014-02-10 03:30,10,39.53,39.82,39.53,39.67,55
20140701|2014-02-10 04:00,10,39.73,39.74,39.71,39.71,22
20140701|2014-02-10 04:30,10,39.65,39.65,39.63,39.65,45
20140701|2014-02-10 05:00,10,39.68,39.68,39.67,39.67,23
20140701|2014-02-10 05:30,10,39.72,39.72,39.68,39.7,21
20140701|2014-02-10 06:00,10,39.7,39.7,39.7,39.7,3
20140701|2014-02-10 06:30,10,39.68,39.71,39.68,39.7,24
20140701|2014-02-10 07:00,10,39.69,39.69,39.64,39.66,23
20140701|2014-02-10 07:30,10,39.64,39.66,39.6,39.6,21
20140701|2014-02-10 08:30,10,39.59,39.65,39.36,39.42,651
20140701|2014-02-10 09:00,10,39.42,39.52,39.33,39.36,231
20140701|2014-02-10 09:30,10,39.36,39.44,39.26,39.27,297
20140701|2014-02-10 10:00,10,39.29,39.42,39.28,39.39,561
20140701|2014-02-10 10:30,10,39.39,39.47,39.39,39.41,156
20140701|2014-02-10 11:00,10,39.4,39.58,39.38,39.42,689
20140701|2014-02-10 11:30,10,39.44,39.54,39.44,39.47,56
20140701|2014-02-10 12:00,10,39.49,39.59,39.48,39.54,215
20140701|2014-02-10 12:30,10,39.54,39.56,39.4,39.45,207
20140701|2014-02-10 13:00,10,39.44,39.46,39.27,39.38,523
20140701|2014-02-10 19:00,11,39.35,39.36,39.29,39.3,82
20140701|2014-02-10 19:30,11,39.31,39.37,39.29,39.34,66
20140701|2014-02-10 20:00,11,39.33,39.37,39.33,39.37,43
20140701|2014-02-10 20:30,11,39.37,39.37,39.27,39.28,26
20140701|2014-02-10 21:00,11,39.24,39.24,39.2,39.2,121
20140701|2014-02-10 22:00,11,39.2,39.2,39.2,39.2,1
20140701|2014-02-10 23:30,11,39.19,39.2,39.18,39.2,26
20140701|2014-02-11 00:00,11,39.19,39.2,39.19,39.2,15
20140701|2014-02-11 00:30,11,39.19,39.2,39.17,39.17,28
20140701|2014-02-11 01:00,11,39.16,39.22,39.11,39.22,70
20140701|2014-02-11 01:30,11,39.27,39.27,39.26,39.26,3
20140701|2014-02-11 02:00,11,39.25,39.25,39.18,39.18,17
20140701|2014-02-11 02:30,11,39.19,39.19,39.12,39.14,7
20140701|2014-02-11 03:00,11,39.14,39.17,39.14,39.17,12
20140701|2014-02-11 03:30,11,39.18,39.18,39.16,39.16,6
20140701|2014-02-11 04:00,11,39.14,39.16,39.13,39.16,7
20140701|2014-02-11 04:30,11,39.15,39.24,39.15,39.24,11
20140701|2014-02-11 05:00,11,39.24,39.24,39.15,39.15,13
20140701|2014-02-11 05:30,11,39.2,39.24,39.19,39.24,4
20140701|2014-02-11 06:00,11,39.17,39.21,39.17,39.19,15
20140701|2014-02-11 06:30,11,39.2,39.21,39.16,39.2,34
20140701|2014-02-11 07:00,11,39.2,39.22,39.19,39.21,19
20140701|2014-02-11 07:30,11,39.19,39.19,39.14,39.16,22
20140701|2014-02-11 08:30,11,39.19,39.24,39.12,39.23,335
20140701|2014-02-11 09:00,11,39.23,39.38,39.22,39.38,306
20140701|2014-02-11 09:30,11,39.37,39.49,39.33,39.37,483
20140701|2014-02-11 10:00,11,39.38,39.44,39.32,39.37,506
20140701|2014-02-11 10:30,11,39.38,39.43,39.28,39.36,586
20140701|2014-02-11 11:00,11,39.33,39.4,39.33,39.36,160
20140701|2014-02-11 11:30,11,39.35,39.36,39.29,39.33,151
20140701|2014-02-11 12:00,11,39.34,39.41,39.32,39.4,175
20140701|2014-02-11 12:30,11,39.39,39.45,39.32,39.35,306
20140701|2014-02-11 13:00,11,39.33,39.52,39.32,39.51,757
20140701|2014-02-11 19:00,12,39.47,39.51,39.44,39.44,99
20140701|2014-02-11 19:30,12,39.46,39.46,39.46,39.46,1
20140701|2014-02-11 20:00,12,39.42,39.42,39.42,39.42,1
20140701|2014-02-11 20:30,12,39.39,39.41,39.35,39.35,20
20140701|2014-02-11 21:00,12,39.34,39.34,39.32,39.32,11
20140701|2014-02-11 21:30,12,39.33,39.33,39.33,39.33,15
20140701|2014-02-11 22:00,12,39.31,39.31,39.31,39.31,1
20140701|2014-02-11 23:00,12,39.35,39.35,39.35,39.35,1
20140701|2014-02-11 23:30,12,39.38,39.39,39.38,39.39,3
20140701|2014-02-12 00:00,12,39.37,39.37,39.35,39.37,6
20140701|2014-02-12 00:30,12,39.37,39.4,39.37,39.4,20
20140701|2014-02-12 01:00,12,39.39,39.39,39.39,39.39,1
20140701|2014-02-12 01:30,12,39.46,39.47,39.46,39.47,13
20140701|2014-02-12 02:00,12,39.44,39.47,39.44,39.47,19
20140701|2014-02-12 02:30,12,39.53,39.58,39.53,39.58,57
20140701|2014-02-12 03:00,12,39.58,39.64,39.58,39.62,46
20140701|2014-02-12 03:30,12,39.57,39.57,39.45,39.45,191
20140701|2014-02-12 04:00,12,39.44,39.59,39.41,39.59,83
20140701|2014-02-12 04:30,12,39.55,39.61,39.54,39.55,9
20140701|2014-02-12 05:00,12,39.55,39.55,39.48,39.49,34
20140701|2014-02-12 05:30,12,39.49,39.57,39.49,39.56,13
20140701|2014-02-12 06:00,12,39.56,39.58,39.56,39.56,14
20140701|2014-02-12 06:30,12,39.55,39.59,39.53,39.53,19
20140701|2014-02-12 07:00,12,39.53,39.63,39.52,39.55,39
20140701|2014-02-12 07:30,12,39.54,39.55,39.46,39.51,105
20140701|2014-02-12 08:30,12,39.47,39.57,39.46,39.48,773
20140701|2014-02-12 09:00,12,39.48,39.72,39.46,39.62,727
20140701|2014-02-12 09:30,12,39.6,39.95,39.59,39.94,337
20140701|2014-02-12 10:00,12,39.94,39.94,39.73,39.73,272
20140701|2014-02-12 10:30,12,39.73,39.75,39.66,39.7,179
20140701|2014-02-12 11:00,12,39.71,39.74,39.7,39.73,247
20140701|2014-02-12 11:30,12,39.73,39.75,39.68,39.75,23
20140701|2014-02-12 12:00,12,39.75,39.78,39.72,39.73,87
20140701|2014-02-12 12:30,12,39.73,39.73,39.67,39.71,85
20140701|2014-02-12 13:00,12,39.69,39.74,39.53,39.59,566
20140701|2014-02-12 19:00,13,39.6,39.61,39.56,39.61,125
20140701|2014-02-12 19:30,13,39.63,39.68,39.63,39.68,18
20140701|2014-02-12 20:00,13,39.67,39.67,39.67,39.67,1
20140701|2014-02-12 20:30,13,39.67,39.68,39.67,39.68,7
20140701|2014-02-12 21:00,13,39.68,39.7,39.67,39.69,19
20140701|2014-02-12 21:30,13,39.68,39.7,39.68,39.7,5
20140701|2014-02-12 23:30,13,39.71,39.78,39.71,39.78,43
20140701|2014-02-13 00:00,13,39.78,39.79,39.76,39.76,20
20140701|2014-02-13 00:30,13,39.72,39.75,39.72,39.73,36
20140701|2014-02-13 01:00,13,39.71,39.72,39.7,39.71,13
20140701|2014-02-13 01:30,13,39.71,39.74,39.69,39.74,10
20140701|2014-02-13 02:00,13,39.7,39.7,39.64,39.64,10
20140701|2014-02-13 02:30,13,39.69,39.69,39.69,39.69,1
20140701|2014-02-13 03:00,13,39.69,39.69,39.69,39.69,2
20140701|2014-02-13 03:30,13,39.73,39.75,39.73,39.73,45
20140701|2014-02-13 04:00,13,39.72,39.72,39.72,39.72,11
20140701|2014-02-13 04:30,13,39.71,39.73,39.71,39.73,9
20140701|2014-02-13 05:00,13,39.72,39.72,39.71,39.72,8
20140701|2014-02-13 05:30,13,39.72,39.74,39.72,39.73,61
20140701|2014-02-13 06:00,13,39.78,39.79,39.78,39.79,6
20140701|2014-02-13 06:30,13,39.79,39.84,39.76,39.79,32
20140701|2014-02-13 07:00,13,39.81,39.82,39.7,39.74,95
20140701|2014-02-13 07:30,13,39.77,39.9,39.66,39.85,110
20140701|2014-02-13 08:30,13,39.85,40.06,39.84,39.98,1006
20140701|2014-02-13 09:00,13,39.99,40.01,39.91,40,826
20140701|2014-02-13 09:30,13,40,40.08,39.92,40.05,342
20140701|2014-02-13 10:00,13,40.05,40.09,39.86,39.89,817
20140701|2014-02-13 10:30,13,39.88,39.91,39.75,39.81,519
20140701|2014-02-13 11:00,13,39.82,39.94,39.81,39.92,222
20140701|2014-02-13 11:30,13,39.94,40.04,39.91,40.03,203
20140701|2014-02-13 12:00,13,40.05,40.17,40.01,40.17,922
20140701|2014-02-13 12:30,13,40.14,40.17,40.06,40.08,214
20140701|2014-02-13 13:00,13,40.08,40.23,40.08,40.12,472
20140701|2014-02-13 19:00,14,40.17,40.27,40.1,40.26,128
20140701|2014-02-13 19:30,14,40.26,40.27,40.24,40.26,6
20140701|2014-02-13 20:00,14,40.28,40.29,40.28,40.29,7
20140701|2014-02-13 20:30,14,40.29,40.29,40.25,40.28,74
20140701|2014-02-13 21:00,14,40.27,40.3,40.27,40.3,44
20140701|2014-02-13 21:30,14,40.35,40.38,40.32,40.35,30
20140701|2014-02-13 22:00,14,40.34,40.37,40.33,40.37,9
20140701|2014-02-13 22:30,14,40.37,40.38,40.33,40.36,38
20140701|2014-02-13 23:00,14,40.36,40.38,40.34,40.38,12
20140701|2014-02-13 23:30,14,40.39,40.44,40.37,40.44,44
20140701|2014-02-14 00:00,14,40.43,40.44,40.33,40.35,52
20140701|2014-02-14 00:30,14,40.31,40.37,40.28,40.37,156
20140701|2014-02-14 01:00,14,40.29,40.29,40.24,40.25,46
20140701|2014-02-14 01:30,14,40.24,40.3,40.22,40.22,70
20140701|2014-02-14 02:00,14,40.25,40.25,40.2,40.22,33
20140701|2014-02-14 02:30,14,40.2,40.2,40.16,40.16,18
20140701|2014-02-14 03:00,14,40.16,40.16,40.1,40.14,85
20140701|2014-02-14 03:30,14,40.14,40.15,40.11,40.13,84
20140701|2014-02-14 04:00,14,40.15,40.18,40.15,40.17,12
20140701|2014-02-14 04:30,14,40.16,40.18,40.14,40.18,19
20140701|2014-02-14 05:00,14,40.09,40.11,40.08,40.11,10
20140701|2014-02-14 05:30,14,40.15,40.21,40.14,40.2,71
20140701|2014-02-14 06:00,14,40.15,40.17,40.15,40.16,9
20140701|2014-02-14 06:30,14,40.16,40.17,40.08,40.08,60
20140701|2014-02-14 07:00,14,40.08,40.08,40.03,40.04,207
20140701|2014-02-14 07:30,14,40.04,40.04,39.99,39.99,62
20140701|2014-02-14 08:30,14,39.99,40.25,39.96,40.16,559
20140701|2014-02-14 09:00,14,40.16,40.23,40.05,40.07,546
20140701|2014-02-14 09:30,14,40.08,40.14,39.96,40,496
20140701|2014-02-14 10:00,14,40.02,40.11,39.99,40.08,260
20140701|2014-02-14 10:30,14,40.07,40.1,39.95,39.97,358
20140701|2014-02-14 11:00,14,39.97,39.99,39.79,39.83,647
20140701|2014-02-14 11:30,14,39.84,39.94,39.77,39.94,360
20140701|2014-02-14 12:00,14,39.94,40.03,39.81,39.88,448
20140701|2014-02-14 12:30,14,39.88,39.92,39.78,39.78,190
20140701|2014-02-14 13:00,14,39.77,39.85,39.71,39.78,604
20140701|2014-02-17 19:00,18,39.95,40.14,39.94,40.14,283
20140701|2014-02-17 19:30,18,40.14,40.21,40.11,40.11,45
20140701|2014-02-17 20:00,18,40.1,40.14,40.08,40.1,45
20140701|2014-02-17 20:30,18,40.12,40.12,40.08,40.11,15
20140701|2014-02-17 21:00,18,40.12,40.14,40.12,40.13,7
20140701|2014-02-17 21:30,18,40.13,40.2,40.12,40.2,21
20140701|2014-02-17 22:00,18,40.19,40.19,40.18,40.18,7
20140701|2014-02-17 22:30,18,40.19,40.19,40.17,40.17,3
20140701|2014-02-17 23:00,18,40.17,40.17,40.17,40.17,2
20140701|2014-02-17 23:30,18,40.18,40.18,40.04,40.06,53
20140701|2014-02-18 00:00,18,40.01,40.01,39.85,39.89,63
20140701|2014-02-18 00:30,18,39.89,39.99,39.89,39.99,19
20140701|2014-02-18 01:00,18,39.96,39.98,39.92,39.92,26
20140701|2014-02-18 01:30,18,39.93,40.18,39.91,40.17,81
20140701|2014-02-18 02:00,18,40.15,40.28,40.1,40.15,108
20140701|2014-02-18 02:30,18,40.13,40.17,40.13,40.17,9
20140701|2014-02-18 03:00,18,40.15,40.18,40.15,40.17,19
20140701|2014-02-18 03:30,18,40.16,40.4,40.14,40.31,157
20140701|2014-02-18 04:00,18,40.32,40.34,40.31,40.31,30
20140701|2014-02-18 04:30,18,40.29,40.34,40.28,40.31,40
20140701|2014-02-18 05:00,18,40.31,40.34,40.31,40.34,6
20140701|2014-02-18 05:30,18,40.32,40.36,40.32,40.32,51
20140701|2014-02-18 06:00,18,40.34,40.35,40.27,40.3,221
20140701|2014-02-18 06:30,18,40.3,40.3,40.27,40.27,90
20140701|2014-02-18 07:00,18,40.27,40.31,40.26,40.3,82
20140701|2014-02-18 07:30,18,40.31,40.39,40.31,40.38,62
20140701|2014-02-18 08:30,18,40.3,40.59,40.19,40.5,1800
20140701|2014-02-18 09:00,18,40.5,40.5,40.31,40.45,413
20140701|2014-02-18 09:30,18,40.43,40.75,40.42,40.6,579
20140701|2014-02-18 10:00,18,40.62,40.79,40.61,40.72,439
20140701|2014-02-18 10:30,18,40.72,40.8,40.64,40.79,182
20140701|2014-02-18 11:00,18,40.79,40.8,40.58,40.69,400
20140701|2014-02-18 11:30,18,40.68,40.8,40.6,40.78,214
20140701|2014-02-18 12:00,18,40.8,40.81,40.71,40.79,101
20140701|2014-02-18 12:30,18,40.79,40.92,40.77,40.9,366
20140701|2014-02-18 13:00,18,40.91,41,40.78,40.89,586
20140701|2014-02-18 19:00,19,40.83,40.97,40.83,40.87,168
20140701|2014-02-18 19:30,19,40.86,40.9,40.86,40.9,147
20140701|2014-02-18 20:00,19,40.9,40.91,40.9,40.91,52
20140701|2014-02-18 20:30,19,40.91,40.93,40.88,40.93,87
20140701|2014-02-18 21:00,19,40.87,40.87,40.86,40.86,25
20140701|2014-02-18 21:30,19,40.89,40.89,40.88,40.89,15
20140701|2014-02-18 22:00,19,40.88,40.89,40.88,40.89,16
20140701|2014-02-18 22:30,19,40.89,40.91,40.88,40.91,17
20140701|2014-02-18 23:00,19,40.9,40.9,40.9,40.9,2
20140701|2014-02-18 23:30,19,40.91,40.92,40.89,40.92,14
20140701|2014-02-19 00:00,19,40.91,40.93,40.91,40.92,38
20140701|2014-02-19 00:30,19,40.91,40.93,40.84,40.84,72
20140701|2014-02-19 01:00,19,40.91,40.91,40.87,40.89,16
20140701|2014-02-19 01:30,19,40.83,40.84,40.79,40.8,115
20140701|2014-02-19 02:00,19,40.8,40.86,40.8,40.85,63
20140701|2014-02-19 02:30,19,40.84,40.89,40.83,40.84,40
20140701|2014-02-19 03:00,19,40.82,40.82,40.79,40.79,42
20140701|2014-02-19 03:30,19,40.77,40.79,40.74,40.74,80
20140701|2014-02-19 04:00,19,40.75,40.75,40.72,40.73,72
20140701|2014-02-19 04:30,19,40.74,40.78,40.73,40.78,41
20140701|2014-02-19 05:00,19,40.8,40.81,40.76,40.79,18
20140701|2014-02-19 05:30,19,40.79,40.79,40.71,40.76,27
20140701|2014-02-19 06:00,19,40.75,40.75,40.72,40.74,23
20140701|2014-02-19 06:30,19,40.73,40.82,40.73,40.8,68
20140701|2014-02-19 07:00,19,40.79,40.84,40.79,40.82,120
20140701|2014-02-19 07:30,19,40.82,40.82,40.77,40.77,56
20140701|2014-02-19 08:30,19,40.92,41.05,40.79,40.9,1455
20140701|2014-02-19 09:00,19,40.89,40.93,40.84,40.9,521
20140701|2014-02-19 09:30,19,40.89,40.89,40.74,40.85,624
20140701|2014-02-19 10:00,19,40.86,40.86,40.6,40.65,657
20140701|2014-02-19 10:30,19,40.65,40.76,40.63,40.7,541
20140701|2014-02-19 11:00,19,40.7,40.72,40.66,40.68,277
20140701|2014-02-19 11:30,19,40.68,40.69,40.59,40.59,254
20140701|2014-02-19 12:00,19,40.57,40.74,40.57,40.72,351
20140701|2014-02-19 12:30,19,40.73,40.79,40.65,40.79,417
20140701|2014-02-19 13:00,19,40.78,40.87,40.73,40.79,737
20140701|2014-02-19 19:00,20,40.82,40.85,40.77,40.79,42
20140701|2014-02-19 19:30,20,40.83,40.87,40.82,40.82,40
20140701|2014-02-19 20:00,20,40.84,40.84,40.82,40.82,23
20140701|2014-02-19 20:30,20,40.79,40.79,40.71,40.71,51
20140701|2014-02-19 21:00,20,40.78,40.78,40.66,40.67,30
20140701|2014-02-19 21:30,20,40.67,40.67,40.67,40.67,2
20140701|2014-02-19 22:00,20,40.7,41.04,40.7,41.04,48
20140701|2014-02-19 22:30,20,40.93,40.95,40.93,40.95,2
20140701|2014-02-19 23:00,20,40.98,41,40.94,40.94,16
20140701|2014-02-19 23:30,20,40.92,41.01,40.92,40.98,52
20140701|2014-02-20 00:00,20,40.93,40.96,40.93,40.94,24
20140701|2014-02-20 00:30,20,40.96,40.98,40.92,40.95,157
20140701|2014-02-20 01:00,20,40.96,40.99,40.96,40.99,21
20140701|2014-02-20 01:30,20,41.02,41.04,41.01,41.01,6
20140701|2014-02-20 02:00,20,41.04,41.31,41.04,41.22,181
20140701|2014-02-20 02:30,20,41.21,41.21,41.16,41.21,52
20140701|2014-02-20 03:00,20,41.22,41.22,41.18,41.18,69
20140701|2014-02-20 03:30,20,41.18,41.22,41.18,41.19,24
20140701|2014-02-20 04:00,20,41.24,41.44,41.24,41.3,131
20140701|2014-02-20 04:30,20,41.29,41.29,41.22,41.23,49
20140701|2014-02-20 05:00,20,41.23,41.23,41.09,41.15,134
20140701|2014-02-20 05:30,20,41.14,41.14,41.02,41.06,170
20140701|2014-02-20 06:00,20,41.06,41.08,41.02,41.03,273
20140701|2014-02-20 06:30,20,41.04,41.08,40.92,40.92,347
20140701|2014-02-20 07:00,20,40.92,40.96,40.82,40.94,99
20140701|2014-02-20 07:30,20,40.96,41.06,40.94,41.05,131
20140701|2014-02-20 08:30,20,41.07,41.26,40.86,41.04,1174
20140701|2014-02-20 09:00,20,41.04,41.17,41,41.09,441
20140701|2014-02-20 09:30,20,41.08,41.17,41.04,41.06,592
20140701|2014-02-20 10:00,20,41.05,41.11,40.97,40.99,391
20140701|2014-02-20 10:30,20,40.99,41.03,40.95,40.97,348
20140701|2014-02-20 11:00,20,40.99,41.11,40.99,41.08,252
20140701|2014-02-20 11:30,20,41.08,41.09,41.03,41.04,264
20140701|2014-02-20 12:00,20,41.04,41.07,40.96,40.96,358
20140701|2014-02-20 12:30,20,40.96,41.02,40.88,40.92,308
20140701|2014-02-20 13:00,20,40.94,41.14,40.9,41.03,869
20140701|2014-02-20 19:00,21,41.06,41.09,41,41.04,166
20140701|2014-02-20 19:30,21,41.03,41.04,40.98,40.98,119
20140701|2014-02-20 20:00,21,40.97,40.97,40.96,40.96,25
20140701|2014-02-20 20:30,21,40.92,40.93,40.9,40.9,21
20140701|2014-02-20 21:30,21,40.85,40.85,40.83,40.83,2
20140701|2014-02-20 22:30,21,40.85,40.85,40.85,40.85,1
20140701|2014-02-20 23:00,21,40.9,40.91,40.9,40.91,4
20140701|2014-02-20 23:30,21,40.91,40.91,40.88,40.9,29
20140701|2014-02-21 00:00,21,40.87,40.87,40.87,40.87,1
20140701|2014-02-21 00:30,21,40.85,40.88,40.85,40.88,3
20140701|2014-02-21 01:30,21,40.88,40.89,40.87,40.89,3
20140701|2014-02-21 02:00,21,40.85,40.89,40.85,40.89,4
20140701|2014-02-21 02:30,21,40.89,40.89,40.88,40.88,6
20140701|2014-02-21 03:00,21,40.86,40.9,40.85,40.9,11
20140701|2014-02-21 03:30,21,40.9,41.05,40.9,41.02,288
20140701|2014-02-21 04:00,21,41.01,41.06,40.99,41,89
20140701|2014-02-21 04:30,21,40.99,41.01,40.98,41,15
20140701|2014-02-21 05:00,21,41.01,41.01,41,41,22
20140701|2014-02-21 05:30,21,41.01,41.02,41,41.01,12
20140701|2014-02-21 06:00,21,40.99,40.99,40.93,40.93,34
20140701|2014-02-21 06:30,21,40.93,40.95,40.9,40.9,104
20140701|2014-02-21 07:00,21,40.9,40.94,40.9,40.9,49
20140701|2014-02-21 07:30,21,40.93,40.98,40.9,40.93,122
20140701|2014-02-21 08:30,21,41.06,41.15,40.94,41.09,416
20140701|2014-02-21 09:00,21,41.08,41.2,41.06,41.17,452
20140701|2014-02-21 09:30,21,41.18,41.23,41.09,41.21,427
20140701|2014-02-21 10:00,21,41.24,41.3,41.1,41.1,379
20140701|2014-02-21 10:30,21,41.09,41.23,41.04,41.14,230
20140701|2014-02-21 11:00,21,41.13,41.14,41.03,41.1,194
20140701|2014-02-21 11:30,21,41.13,41.35,41.12,41.34,399
20140701|2014-02-21 12:00,21,41.34,41.48,41.31,41.36,398
20140701|2014-02-21 12:30,21,41.37,41.45,41.28,41.3,194
20140701|2014-02-21 13:00,21,41.3,41.5,41.3,41.38,513
20140701|2014-02-23 19:00,24,41.44,41.44,41.25,41.37,294
20140701|2014-02-23 19:30,24,41.37,41.39,41.3,41.37,91
20140701|2014-02-23 20:00,24,41.4,41.41,41.3,41.34,127
20140701|2014-02-23 20:30,24,41.35,41.36,41.31,41.35,72
20140701|2014-02-23 21:00,24,41.35,41.35,41.29,41.29,99
20140701|2014-02-23 21:30,24,41.29,41.32,41.25,41.28,65
20140701|2014-02-23 22:00,24,41.28,41.29,41.27,41.29,57
20140701|2014-02-23 22:30,24,41.3,41.32,41.29,41.32,21
20140701|2014-02-23 23:00,24,41.29,41.29,41.29,41.29,1
20140701|2014-02-23 23:30,24,41.32,41.34,41.32,41.34,19
20140701|2014-02-24 00:00,24,41.31,41.32,41.29,41.3,10
20140701|2014-02-24 01:00,24,41.31,41.34,41.31,41.34,14
20140701|2014-02-24 01:30,24,41.33,41.35,41.33,41.34,14
20140701|2014-02-24 02:00,24,41.3,41.4,41.3,41.4,33
20140701|2014-02-24 02:30,24,41.37,41.41,41.37,41.4,32
20140701|2014-02-24 03:00,24,41.4,41.46,41.33,41.33,69
20140701|2014-02-24 03:30,24,41.38,41.38,41.38,41.38,1
20140701|2014-02-24 04:00,24,41.38,41.38,41.33,41.34,29
20140701|2014-02-24 04:30,24,41.34,41.35,41.32,41.35,34
20140701|2014-02-24 05:00,24,41.35,41.36,41.29,41.31,72
20140701|2014-02-24 05:30,24,41.31,41.36,41.31,41.34,53
20140701|2014-02-24 06:00,24,41.35,41.4,41.33,41.39,70
20140701|2014-02-24 06:30,24,41.39,41.44,41.39,41.44,27
20140701|2014-02-24 07:00,24,41.45,41.53,41.45,41.53,72
20140701|2014-02-24 07:30,24,41.53,41.65,41.53,41.6,57
20140701|2014-02-24 08:30,24,41.52,41.56,41.37,41.46,628
20140701|2014-02-24 09:00,24,41.46,41.51,41.35,41.5,621
20140701|2014-02-24 09:30,24,41.49,41.51,41.4,41.43,379
20140701|2014-02-24 10:00,24,41.42,41.46,41.37,41.45,379
20140701|2014-02-24 10:30,24,41.45,41.49,41.4,41.41,513
20140701|2014-02-24 11:00,24,41.42,41.49,41.39,41.41,245
20140701|2014-02-24 11:30,24,41.4,41.42,41.31,41.31,235
20140701|2014-02-24 12:00,24,41.31,41.4,41.31,41.35,267
20140701|2014-02-24 12:30,24,41.35,41.37,41.31,41.34,299
20140701|2014-02-24 13:00,24,41.33,41.36,41.23,41.25,410
20140701|2014-02-24 19:00,25,41.25,41.32,41.2,41.2,294
20140701|2014-02-24 19:30,25,41.2,41.21,41.17,41.19,23
20140701|2014-02-24 20:00,25,41.11,41.13,41.11,41.13,7
20140701|2014-02-24 20:30,25,41.11,41.11,41,41.05,168
20140701|2014-02-24 21:00,25,41.07,41.1,41.05,41.1,9
20140701|2014-02-24 21:30,25,41.15,41.15,41.15,41.15,1
20140701|2014-02-24 22:00,25,41.13,41.22,41.13,41.2,36
20140701|2014-02-24 22:30,25,41.19,41.2,41.19,41.2,19
20140701|2014-02-24 23:00,25,41.21,41.21,41.21,41.21,10
20140701|2014-02-24 23:30,25,41.21,41.25,41.19,41.2,33
20140701|2014-02-25 00:00,25,41.2,41.22,41.2,41.22,14
20140701|2014-02-25 00:30,25,41.2,41.2,41.14,41.15,69
20140701|2014-02-25 01:30,25,41.18,41.26,41.18,41.26,5
20140701|2014-02-25 02:30,25,41.2,41.2,41.16,41.16,3
20140701|2014-02-25 03:00,25,41.17,41.18,41.03,41.09,182
20140701|2014-02-25 03:30,25,41.07,41.07,41.04,41.06,27
20140701|2014-02-25 04:00,25,41.05,41.07,41.04,41.04,36
20140701|2014-02-25 04:30,25,41.04,41.05,41.02,41.02,11
20140701|2014-02-25 05:00,25,41.01,41.03,40.97,41,248
20140701|2014-02-25 05:30,25,40.96,40.97,40.95,40.95,76
20140701|2014-02-25 06:00,25,40.97,41.02,40.97,41.01,90
20140701|2014-02-25 06:30,25,40.99,40.99,40.98,40.99,3
20140701|2014-02-25 07:00,25,41.03,41.06,41.01,41.03,38
20140701|2014-02-25 07:30,25,41.05,41.07,41.02,41.06,38
20140701|2014-02-25 08:30,25,41.12,41.36,41.02,41.12,822
20140701|2014-02-25 09:00,25,41.11,41.11,41.03,41.06,353
20140701|2014-02-25 09:30,25,41.1,41.19,41.06,41.17,373
20140701|2014-02-25 10:00,25,41.17,41.26,41.12,41.14,212
20140701|2014-02-25 10:30,25,41.13,41.14,40.96,41.05,382
20140701|2014-02-25 11:00,25,41.06,41.07,40.97,41.07,271
20140701|2014-02-25 11:30,25,41.06,41.13,41,41.09,234
20140701|2014-02-25 12:00,25,41.09,41.23,41.08,41.17,162
20140701|2014-02-25 12:30,25,41.18,41.21,41.08,41.2,372
20140701|2014-02-25 13:00,25,41.23,41.26,41.01,41.04,656
20140701|2014-02-25 19:00,26,41.08,41.08,40.88,40.9,148
20140701|2014-02-25 19:30,26,40.89,40.95,40.89,40.9,38
20140701|2014-02-25 20:00,26,40.89,40.91,40.87,40.91,38
20140701|2014-02-25 20:30,26,40.92,40.92,40.88,40.9,45
20140701|2014-02-25 21:00,26,40.94,41.01,40.92,41,99
20140701|2014-02-25 21:30,26,40.97,41,40.97,41,14
20140701|2014-02-25 22:00,26,41,41.02,41,41.02,13
20140701|2014-02-25 22:30,26,41.05,41.11,41.05,41.09,59
20140701|2014-02-25 23:00,26,41.09,41.1,41.08,41.09,5
20140701|2014-02-25 23:30,26,41.07,41.07,41,41.04,23
20140701|2014-02-26 00:00,26,41.04,41.05,41,41,101
20140701|2014-02-26 00:30,26,41,41.07,41,41.04,42
20140701|2014-02-26 01:00,26,41.05,41.31,41.04,41.3,193
20140701|2014-02-26 01:30,26,41.31,41.41,41.3,41.3,115
20140701|2014-02-26 02:00,26,41.3,41.44,41.29,41.4,146
20140701|2014-02-26 02:30,26,41.38,41.66,41.38,41.58,157
20140701|2014-02-26 03:00,26,41.61,41.65,41.48,41.62,326
20140701|2014-02-26 03:30,26,41.6,41.62,41.54,41.58,69
20140701|2014-02-26 04:00,26,41.58,41.61,41.48,41.53,55
20140701|2014-02-26 04:30,26,41.55,41.65,41.54,41.6,123
20140701|2014-02-26 05:00,26,41.63,41.75,41.59,41.75,128
20140701|2014-02-26 05:30,26,41.75,41.75,41.69,41.69,9
20140701|2014-02-26 06:00,26,41.68,41.68,41.66,41.66,9
20140701|2014-02-26 06:30,26,41.64,41.68,41.63,41.65,72
20140701|2014-02-26 07:00,26,41.62,41.62,41.51,41.51,96
20140701|2014-02-26 07:30,26,41.51,41.56,41.5,41.56,83
20140701|2014-02-26 08:30,26,41.56,41.59,41.42,41.54,674
20140701|2014-02-26 09:00,26,41.58,41.64,41.36,41.37,763
20140701|2014-02-26 09:30,26,41.38,41.55,41.37,41.52,783
20140701|2014-02-26 10:00,26,41.52,41.66,41.43,41.61,712
20140701|2014-02-26 10:30,26,41.61,41.71,41.56,41.71,423
20140701|2014-02-26 11:00,26,41.71,41.83,41.64,41.71,491
20140701|2014-02-26 11:30,26,41.74,41.77,41.68,41.77,219
20140701|2014-02-26 12:00,26,41.76,41.8,41.65,41.65,254
20140701|2014-02-26 12:30,26,41.65,41.72,41.61,41.65,605
20140701|2014-02-26 13:00,26,41.65,41.71,41.57,41.6,858
20140701|2014-02-26 19:00,27,41.62,41.62,41.4,41.56,259
20140701|2014-02-26 19:30,27,41.56,41.64,41.54,41.61,18
20140701|2014-02-26 20:00,27,41.63,41.63,41.53,41.53,17
20140701|2014-02-26 20:30,27,41.53,41.53,41.46,41.48,30
20140701|2014-02-26 21:00,27,41.46,41.5,41.46,41.46,6
20140701|2014-02-26 21:30,27,41.5,41.5,41.5,41.5,6
20140701|2014-02-26 22:00,27,41.49,41.49,41.46,41.46,20
20140701|2014-02-26 22:30,27,41.47,41.47,41.46,41.46,4
20140701|2014-02-26 23:00,27,41.46,41.49,41.46,41.49,10
20140701|2014-02-26 23:30,27,41.48,41.48,41.39,41.39,176
20140701|2014-02-27 00:00,27,41.37,41.44,41.36,41.44,43
20140701|2014-02-27 00:30,27,41.41,41.43,41.41,41.42,4
20140701|2014-02-27 01:00,27,41.43,41.45,41.43,41.45,15
20140701|2014-02-27 01:30,27,41.45,41.45,41.39,41.39,47
20140701|2014-02-27 02:00,27,41.44,41.51,41.44,41.47,109
20140701|2014-02-27 02:30,27,41.46,41.48,41.45,41.46,86
20140701|2014-02-27 03:00,27,41.47,41.48,41.44,41.48,87
20140701|2014-02-27 03:30,27,41.45,41.5,41.45,41.5,57
20140701|2014-02-27 04:00,27,41.48,41.49,41.45,41.47,68
20140701|2014-02-27 04:30,27,41.46,41.5,41.42,41.42,25
20140701|2014-02-27 05:00,27,41.41,41.42,41.36,41.39,129
20140701|2014-02-27 05:30,27,41.4,41.45,41.4,41.4,51
20140701|2014-02-27 06:00,27,41.38,41.41,41.38,41.39,30
20140701|2014-02-27 06:30,27,41.39,41.43,41.38,41.41,43
20140701|2014-02-27 07:00,27,41.4,41.44,41.4,41.44,71
20140701|2014-02-27 07:30,27,41.45,41.51,41.39,41.44,205
20140701|2014-02-27 08:30,27,41.43,41.78,41.43,41.69,1611
20140701|2014-02-27 09:00,27,41.67,41.75,41.62,41.69,1041
20140701|2014-02-27 09:30,27,41.7,41.87,41.69,41.79,525
20140701|2014-02-27 10:00,27,41.78,41.84,41.75,41.82,189
20140701|2014-02-27 10:30,27,41.8,42.1,41.79,42.04,607
20140701|2014-02-27 11:00,27,42.05,42.05,41.73,41.9,740
20140701|2014-02-27 11:30,27,41.89,41.94,41.78,41.8,377
20140701|2014-02-27 12:00,27,41.8,41.83,41.67,41.68,200
20140701|2014-02-27 12:30,27,41.69,41.74,41.53,41.58,768
20140701|2014-02-27 13:00,27,41.59,41.6,41.15,41.22,759
20140701|2014-02-27 19:00,28,41.22,41.24,41.05,41.09,260
20140701|2014-02-27 19:30,28,41.08,41.11,41.04,41.06,58
20140701|2014-02-27 20:00,28,41.05,41.06,41,41,52
20140701|2014-02-27 20:30,28,41.01,41.06,40.99,41.06,60
20140701|2014-02-27 21:00,28,41.05,41.06,40.9,40.96,478
20140701|2014-02-27 21:30,28,40.98,41,40.95,40.96,36
20140701|2014-02-27 22:00,28,40.96,40.97,40.94,40.94,8
20140701|2014-02-27 22:30,28,40.96,41,40.95,40.95,19
20140701|2014-02-27 23:00,28,40.96,40.98,40.93,40.96,60
20140701|2014-02-27 23:30,28,40.93,40.94,40.87,40.91,73
20140701|2014-02-28 00:00,28,40.93,41,40.9,41,47
20140701|2014-02-28 00:30,28,40.98,41.04,40.94,40.94,429
20140701|2014-02-28 01:00,28,40.97,41.01,40.97,40.99,29
20140701|2014-02-28 01:30,28,41.01,41.2,41.01,41.2,26
20140701|2014-02-28 02:00,28,41.21,41.27,41.2,41.2,35
20140701|2014-02-28 02:30,28,41.2,41.22,41.2,41.22,11
20140701|2014-02-28 03:00,28,41.23,41.34,41.22,41.3,133
20140701|2014-02-28 03:30,28,41.3,41.4,41.3,41.39,80
20140701|2014-02-28 04:00,28,41.36,41.36,41.3,41.3,60
20140701|2014-02-28 04:30,28,41.3,41.39,41.3,41.39,30
20140701|2014-02-28 05:00,28,41.38,41.5,41.36,41.47,139
20140701|2014-02-28 05:30,28,41.46,41.48,41.43,41.47,48
20140701|2014-02-28 06:00,28,41.45,41.5,41.44,41.5,64
20140701|2014-02-28 06:30,28,41.5,41.65,41.5,41.6,180
20140701|2014-02-28 07:00,28,41.59,41.59,41.46,41.49,246
20140701|2014-02-28 07:30,28,41.5,41.53,41.46,41.5,80
20140701|2014-02-28 08:30,28,41.48,41.65,41.45,41.45,569
20140701|2014-02-28 09:00,28,41.46,41.55,41.42,41.52,364
20140701|2014-02-28 09:30,28,41.52,41.61,41.49,41.54,600
20140701|2014-02-28 10:00,28,41.53,41.63,41.51,41.55,319
20140701|2014-02-28 10:30,28,41.59,41.68,41.55,41.66,358
20140701|2014-02-28 11:00,28,41.65,41.8,41.64,41.75,792
20140701|2014-02-28 11:30,28,41.75,41.75,41.66,41.68,152
20140701|2014-02-28 12:00,28,41.69,41.77,41.67,41.71,317
20140701|2014-02-28 12:30,28,41.69,41.83,41.68,41.76,377
20140701|2014-02-28 13:00,28,41.78,41.94,41.78,41.92,1183
20140701|2014-03-02 19:00,3,41.98,42.16,41.97,42.06,515
20140701|2014-03-02 19:30,3,42.06,42.09,42.02,42.04,151
20140701|2014-03-02 20:00,3,42.04,42.17,42.04,42.16,30
20140701|2014-03-02 20:30,3,42.18,42.35,42.16,42.29,167
20140701|2014-03-02 21:00,3,42.29,42.33,42.24,42.31,214
20140701|2014-03-02 21:30,3,42.3,42.33,42.3,42.3,20
20140701|2014-03-02 22:00,3,42.32,42.32,42.3,42.31,43
20140701|2014-03-02 22:30,3,42.31,42.31,42.29,42.29,4
20140701|2014-03-02 23:00,3,42.31,42.31,42.31,42.31,2
20140701|2014-03-02 23:30,3,42.3,42.3,42.26,42.27,34
20140701|2014-03-03 00:00,3,42.26,42.29,42.25,42.25,27
20140701|2014-03-03 00:30,3,42.27,42.28,42.17,42.27,135
20140701|2014-03-03 01:00,3,42.27,42.28,42.25,42.25,14
20140701|2014-03-03 01:30,3,42.23,42.24,42.23,42.24,19
20140701|2014-03-03 02:00,3,42.24,42.27,42.23,42.25,28
20140701|2014-03-03 02:30,3,42.23,42.28,42.21,42.28,16
20140701|2014-03-03 03:00,3,42.25,42.27,42.22,42.24,50
20140701|2014-03-03 03:30,3,42.24,42.29,42.23,42.26,184
20140701|2014-03-03 04:00,3,42.25,42.33,42.25,42.3,149
20140701|2014-03-03 04:30,3,42.3,42.36,42.3,42.36,132
20140701|2014-03-03 05:00,3,42.38,42.39,42.29,42.3,46
20140701|2014-03-03 05:30,3,42.3,42.31,42.24,42.29,91
20140701|2014-03-03 06:00,3,42.29,42.34,42.28,42.31,46
20140701|2014-03-03 06:30,3,42.29,42.35,42.27,42.35,132
20140701|2014-03-03 07:00,3,42.35,42.39,42.31,42.36,113
20140701|2014-03-03 07:30,3,42.35,42.44,42.33,42.4,115
20140701|2014-03-03 08:30,3,42.44,42.8,42.3,42.64,1424
20140701|2014-03-03 09:00,3,42.61,42.72,42.6,42.63,375
20140701|2014-03-03 09:30,3,42.65,42.73,42.52,42.56,738
20140701|2014-03-03 10:00,3,42.55,42.55,42.39,42.51,451
20140701|2014-03-03 10:30,3,42.51,42.66,42.46,42.48,369
20140701|2014-03-03 11:00,3,42.47,42.72,42.46,42.56,1395
20140701|2014-03-03 11:30,3,42.56,42.58,42.41,42.49,516
20140701|2014-03-03 12:00,3,42.47,42.53,42.32,42.42,248
20140701|2014-03-03 12:30,3,42.39,42.39,42.28,42.37,266
20140701|2014-03-03 13:00,3,42.37,42.68,42.37,42.62,390
20140701|2014-03-03 19:00,4,42.58,42.72,42.57,42.71,160
20140701|2014-03-03 19:30,4,42.74,42.74,42.68,42.71,19
20140701|2014-03-03 20:00,4,42.69,42.72,42.69,42.7,16
20140701|2014-03-03 20:30,4,42.7,42.7,42.66,42.66,18
20140701|2014-03-03 21:00,4,42.67,42.67,42.62,42.62,16
20140701|2014-03-03 21:30,4,42.67,42.67,42.67,42.67,2
20140701|2014-03-03 22:00,4,42.66,42.66,42.66,42.66,1
20140701|2014-03-03 22:30,4,42.69,42.73,42.69,42.73,8
20140701|2014-03-03 23:00,4,42.76,42.78,42.76,42.78,3
20140701|2014-03-03 23:30,4,42.72,42.72,42.62,42.63,43
20140701|2014-03-04 00:00,4,42.7,42.7,42.62,42.62,32
20140701|2014-03-04 00:30,4,42.63,42.63,42.59,42.61,28
20140701|2014-03-04 01:00,4,42.61,42.61,42.49,42.5,129
20140701|2014-03-04 01:30,4,42.52,42.55,42.48,42.48,57
20140701|2014-03-04 02:00,4,42.48,42.48,42.2,42.24,190
20140701|2014-03-04 02:30,4,42.25,42.32,42.25,42.32,141
20140701|2014-03-04 03:00,4,42.32,42.32,42.28,42.32,33
20140701|2014-03-04 03:30,4,42.31,42.32,42.27,42.32,20
20140701|2014-03-04 04:00,4,42.31,42.31,42.29,42.31,13
20140701|2014-03-04 04:30,4,42.34,42.45,42.34,42.42,67
20140701|2014-03-04 05:00,4,42.39,42.47,42.38,42.42,59
20140701|2014-03-04 05:30,4,42.4,42.42,42.39,42.39,25
20140701|2014-03-04 06:00,4,42.39,42.51,42.39,42.51,71
20140701|2014-03-04 06:30,4,42.5,42.56,42.5,42.55,18
20140701|2014-03-04 07:00,4,42.56,42.56,42.45,42.47,134
20140701|2014-03-04 07:30,4,42.47,42.49,42.4,42.4,61
20140701|2014-03-04 08:30,4,42.54,42.9,42.44,42.77,1142
20140701|2014-03-04 09:00,4,42.79,42.99,42.73,42.92,535
20140701|2014-03-04 09:30,4,42.92,42.94,42.82,42.9,551
20140701|2014-03-04 10:00,4,42.91,43.01,42.87,42.95,438
20140701|2014-03-04 10:30,4,42.96,43.14,42.89,43.14,551
20140701|2014-03-04 11:00,4,43.15,43.25,43.1,43.15,334
20140701|2014-03-04 11:30,4,43.15,43.34,43.1,43.29,377
20140701|2014-03-04 12:00,4,43.32,43.39,43.29,43.35,318
20140701|2014-03-04 12:30,4,43.35,43.57,43.29,43.51,785
20140701|2014-03-04 13:00,4,43.52,43.87,43.51,43.75,1321
20140701|2014-03-04 19:00,5,43.97,43.97,43.7,43.83,440
20140701|2014-03-04 19:30,5,43.86,43.86,43.75,43.75,42
20140701|2014-03-04 20:00,5,43.74,43.77,43.71,43.72,51
20140701|2014-03-04 20:30,5,43.7,43.7,43.62,43.67,41
20140701|2014-03-04 21:00,5,43.67,43.69,43.66,43.68,37
20140701|2014-03-04 21:30,5,43.72,44.06,43.72,43.96,105
20140701|2014-03-04 22:00,5,44.02,44.03,43.85,43.88,26
20140701|2014-03-04 22:30,5,43.87,43.91,43.87,43.89,7
20140701|2014-03-04 23:00,5,43.87,43.87,43.85,43.85,19
20140701|2014-03-04 23:30,5,43.84,43.85,43.74,43.8,143
20140701|2014-03-05 00:00,5,43.8,43.81,43.78,43.8,49
20140701|2014-03-05 00:30,5,43.79,43.85,43.79,43.85,58
20140701|2014-03-05 01:00,5,43.82,43.82,43.77,43.77,6
20140701|2014-03-05 01:30,5,43.76,43.81,43.76,43.81,11
20140701|2014-03-05 02:00,5,43.8,43.82,43.79,43.79,49
20140701|2014-03-05 02:30,5,43.81,43.84,43.77,43.84,14
20140701|2014-03-05 03:00,5,43.85,43.85,43.76,43.76,61
20140701|2014-03-05 03:30,5,43.83,43.85,43.79,43.81,56
20140701|2014-03-05 04:00,5,43.8,43.8,43.73,43.78,42
20140701|2014-03-05 04:30,5,43.77,43.77,43.77,43.77,4
20140701|2014-03-05 05:00,5,43.77,43.77,43.7,43.7,33
20140701|2014-03-05 05:30,5,43.7,43.7,43.6,43.6,170
20140701|2014-03-05 06:00,5,43.6,43.62,43.55,43.59,63
20140701|2014-03-05 06:30,5,43.58,43.59,43.5,43.5,96
20140701|2014-03-05 07:00,5,43.5,43.58,43.5,43.55,44
20140701|2014-03-05 07:30,5,43.55,43.59,43.54,43.55,225
20140701|2014-03-05 08:30,5,43.58,43.62,43.3,43.34,1253
20140701|2014-03-05 09:00,5,43.34,43.54,43.33,43.45,1119
20140701|2014-03-05 09:30,5,43.45,43.51,43.33,43.43,1017
20140701|2014-03-05 10:00,5,43.43,43.6,43.42,43.57,1956
20140701|2014-03-05 10:30,5,43.59,43.65,43.56,43.58,920
20140701|2014-03-05 11:00,5,43.61,43.82,43.59,43.8,1144
20140701|2014-03-05 11:30,5,43.81,43.83,43.74,43.78,474
20140701|2014-03-05 12:00,5,43.79,43.82,43.6,43.65,543
20140701|2014-03-05 12:30,5,43.65,43.66,43.48,43.59,518
20140701|2014-03-05 13:00,5,43.57,43.66,43.46,43.47,1187
20140701|2014-03-05 19:00,6,43.63,43.64,43.54,43.55,204
20140701|2014-03-05 19:30,6,43.55,43.55,43.42,43.45,85
20140701|2014-03-05 20:00,6,43.43,43.45,43.4,43.42,26
20140701|2014-03-05 20:30,6,43.4,43.4,43.35,43.35,75
20140701|2014-03-05 21:00,6,43.32,43.35,43.28,43.34,17
20140701|2014-03-05 21:30,6,43.36,43.38,43.32,43.37,44
20140701|2014-03-05 22:00,6,43.36,43.4,43.34,43.4,15
20140701|2014-03-05 22:30,6,43.4,43.4,43.37,43.39,9
20140701|2014-03-05 23:00,6,43.38,43.38,43.38,43.38,1
20140701|2014-03-05 23:30,6,43.39,43.41,43.38,43.39,45
20140701|2014-03-06 00:00,6,43.4,43.47,43.36,43.36,89
20140701|2014-03-06 00:30,6,43.37,43.45,43.36,43.45,22
20140701|2014-03-06 01:00,6,43.44,43.46,43.44,43.46,5
20140701|2014-03-06 01:30,6,43.45,43.67,43.45,43.67,167
20140701|2014-03-06 02:00,6,43.66,43.66,43.56,43.59,79
20140701|2014-03-06 02:30,6,43.61,43.61,43.55,43.56,27
20140701|2014-03-06 03:00,6,43.56,43.59,43.51,43.51,22
20140701|2014-03-06 03:30,6,43.57,43.71,43.55,43.7,16
20140701|2014-03-06 04:00,6,43.67,43.73,43.67,43.73,49
20140701|2014-03-06 04:30,6,43.73,43.8,43.73,43.8,35
20140701|2014-03-06 05:00,6,43.77,43.8,43.77,43.78,19
20140701|2014-03-06 05:30,6,43.77,43.82,43.77,43.81,180
20140701|2014-03-06 06:00,6,43.79,43.8,43.74,43.78,252
20140701|2014-03-06 06:30,6,43.75,43.79,43.73,43.76,129
20140701|2014-03-06 07:00,6,43.76,43.79,43.73,43.79,153
20140701|2014-03-06 07:30,6,43.79,44.02,43.76,44.02,213
20140701|2014-03-06 08:30,6,44,44.36,44,44.31,2124
20140701|2014-03-06 09:00,6,44.32,44.52,44.3,44.52,893
20140701|2014-03-06 09:30,6,44.52,44.6,44.44,44.52,658
20140701|2014-03-06 10:00,6,44.52,44.56,44.51,44.51,520
20140701|2014-03-06 10:30,6,44.51,44.54,44.4,44.43,410
20140701|2014-03-06 11:00,6,44.42,44.52,44.39,44.52,442
20140701|2014-03-06 11:30,6,44.52,44.62,44.43,44.56,561
20140701|2014-03-06 12:00,6,44.6,44.7,44.57,44.65,586
20140701|2014-03-06 12:30,6,44.65,44.68,44.58,44.58,1007
20140701|2014-03-06 13:00,6,44.58,44.61,44.5,44.56,1264
20140701|2014-03-06 19:00,7,44.5,44.5,44.35,44.41,224
20140701|2014-03-06 19:30,7,44.4,44.43,44.37,44.37,29
20140701|2014-03-06 20:00,7,44.45,44.59,44.43,44.59,46
20140701|2014-03-06 20:30,7,44.58,44.69,44.58,44.68,93
20140701|2014-03-06 21:00,7,44.68,44.69,44.61,44.61,37
20140701|2014-03-06 21:30,7,44.63,44.68,44.63,44.68,17
20140701|2014-03-06 22:00,7,44.66,44.66,44.66,44.66,2
20140701|2014-03-06 22:30,7,44.66,44.68,44.65,44.68,13
20140701|2014-03-06 23:00,7,44.66,44.66,44.66,44.66,2
20140701|2014-03-06 23:30,7,44.67,44.68,44.58,44.65,32
20140701|2014-03-07 00:00,7,44.64,44.64,44.63,44.63,7
20140701|2014-03-07 00:30,7,44.64,44.64,44.59,44.6,14
20140701|2014-03-07 01:00,7,44.61,44.61,44.56,44.56,17
20140701|2014-03-07 01:30,7,44.57,44.57,44.51,44.55,21
20140701|2014-03-07 02:00,7,44.5,44.5,44.39,44.39,300
20140701|2014-03-07 02:30,7,44.38,44.53,44.36,44.52,154
20140701|2014-03-07 03:00,7,44.52,44.64,44.49,44.58,139
20140701|2014-03-07 03:30,7,44.55,44.68,44.55,44.6,171
20140701|2014-03-07 04:00,7,44.61,45.1,44.61,44.98,255
20140701|2014-03-07 04:30,7,44.99,45.02,44.99,45.01,17
20140701|2014-03-07 05:00,7,45.01,45.03,45,45.03,74
20140701|2014-03-07 05:30,7,45,45.04,45,45.04,51
20140701|2014-03-07 06:00,7,45.03,45.04,45.02,45.04,18
20140701|2014-03-07 06:30,7,45,45.04,45,45.04,49
20140701|2014-03-07 07:00,7,45.03,45.05,44.8,44.84,549
20140701|2014-03-07 07:30,7,44.84,44.86,44.68,44.85,1052
20140701|2014-03-07 08:30,7,44.76,44.84,44.41,44.48,1022
20140701|2014-03-07 09:00,7,44.48,44.5,43.91,44.27,1782
20140701|2014-03-07 09:30,7,44.26,44.69,44.23,44.46,1106
20140701|2014-03-07 10:00,7,44.49,44.56,44.32,44.45,443
20140701|2014-03-07 10:30,7,44.45,44.46,44.23,44.24,353
20140701|2014-03-07 11:00,7,44.27,44.32,44.14,44.31,448
20140701|2014-03-07 11:30,7,44.32,44.35,44.15,44.34,239
20140701|2014-03-07 12:00,7,44.35,44.35,44.19,44.21,342
20140701|2014-03-07 12:30,7,44.21,44.45,44.12,44.4,389
20140701|2014-03-07 13:00,7,44.41,44.49,44.31,44.49,618
20140701|2014-03-09 19:00,10,44.52,44.69,44.5,44.63,228
20140701|2014-03-09 19:30,10,44.61,44.62,44.54,44.55,18
20140701|2014-03-09 20:00,10,44.45,44.46,44.12,44.21,141
20140701|2014-03-09 20:30,10,44.2,44.32,44.2,44.25,25
20140701|2014-03-09 21:00,10,44.25,44.29,44.25,44.27,6
20140701|2014-03-09 21:30,10,44.26,44.27,44.18,44.22,35
20140701|2014-03-09 22:00,10,44.18,44.2,44.08,44.08,108
20140701|2014-03-09 22:30,10,44.06,44.07,44.04,44.05,18
20140701|2014-03-09 23:00,10,44.1,44.1,44.05,44.05,5
20140701|2014-03-09 23:30,10,44.09,44.12,44.09,44.12,17
20140701|2014-03-10 00:00,10,44.12,44.18,44.12,44.14,67
20140701|2014-03-10 00:30,10,44.13,44.43,44.13,44.32,116
20140701|2014-03-10 01:00,10,44.33,44.4,44.27,44.4,46
20140701|2014-03-10 01:30,10,44.4,44.55,44.38,44.54,76
20140701|2014-03-10 02:00,10,44.52,44.52,44.28,44.42,70
20140701|2014-03-10 02:30,10,44.44,44.48,44.42,44.42,14
20140701|2014-03-10 03:00,10,44.45,44.5,44.45,44.5,25
20140701|2014-03-10 03:30,10,44.48,44.55,44.46,44.55,40
20140701|2014-03-10 04:00,10,44.55,44.68,44.55,44.61,44
20140701|2014-03-10 04:30,10,44.62,44.62,44.53,44.54,48
20140701|2014-03-10 05:00,10,44.54,44.65,44.54,44.65,34
20140701|2014-03-10 05:30,10,44.64,44.65,44.55,44.55,146
20140701|2014-03-10 06:00,10,44.56,44.66,44.56,44.62,118
20140701|2014-03-10 06:30,10,44.62,44.63,44.46,44.46,99
20140701|2014-03-10 07:00,10,44.44,44.44,44.33,44.4,136
20140701|2014-03-10 07:30,10,44.41,44.42,44.38,44.39,36
20140701|2014-03-10 08:30,10,44.44,44.55,44.35,44.4,555
20140701|2014-03-10 09:00,10,44.4,44.42,44.27,44.37,525
20140701|2014-03-10 09:30,10,44.36,44.46,44.3,44.3,275
20140701|2014-03-10 10:00,10,44.3,44.44,44.29,44.42,620
20140701|2014-03-10 10:30,10,44.42,44.48,44.41,44.42,499
20140701|2014-03-10 11:00,10,44.42,44.48,43.84,44.23,1247
20140701|2014-03-10 11:30,10,44.21,44.22,43.97,44.07,441
20140701|2014-03-10 12:00,10,44.07,44.07,43.67,43.89,1096
20140701|2014-03-10 12:30,10,43.9,44.05,43.78,43.94,332
20140701|2014-03-10 13:00,10,43.94,44.03,43.92,43.97,632
20140701|2014-03-10 19:00,11,43.98,43.98,43.73,43.8,171
20140701|2014-03-10 19:30,11,43.78,43.81,43.73,43.73,114
20140701|2014-03-10 20:00,11,43.76,44.02,43.73,44,216
20140701|2014-03-10 20:30,11,43.98,43.98,43.85,43.96,52
20140701|2014-03-10 21:00,11,43.97,43.99,43.82,43.94,215
20140701|2014-03-10 21:30,11,43.89,43.9,43.8,43.85,148
20140701|2014-03-10 22:00,11,43.85,43.92,43.85,43.91,86
20140701|2014-03-10 22:30,11,43.89,43.89,43.89,43.89,2
20140701|2014-03-10 23:30,11,43.88,43.9,43.88,43.89,9
20140701|2014-03-11 00:00,11,43.89,43.89,43.87,43.87,7
20140701|2014-03-11 00:30,11,43.88,44.07,43.87,44.07,79
20140701|2014-03-11 01:00,11,44.07,44.39,44.07,44.29,122
20140701|2014-03-11 01:30,11,44.3,44.33,44.21,44.21,72
20140701|2014-03-11 02:00,11,44.24,44.4,44.23,44.24,42
20140701|2014-03-11 02:30,11,44.23,44.23,44.19,44.19,46
20140701|2014-03-11 03:00,11,44.21,44.27,44.21,44.24,34
20140701|2014-03-11 03:30,11,44.26,44.34,44.2,44.26,233
20140701|2014-03-11 04:00,11,44.24,44.26,44.07,44.1,181
20140701|2014-03-11 04:30,11,44.07,44.08,43.88,43.91,398
20140701|2014-03-11 05:00,11,43.9,43.92,43.87,43.92,127
20140701|2014-03-11 05:30,11,43.93,44.04,43.9,44.02,301
20140701|2014-03-11 06:00,11,44,44.03,43.97,44,95
20140701|2014-03-11 06:30,11,44.02,44.03,43.99,44.01,28
20140701|2014-03-11 07:00,11,44.03,44.05,44.01,44.02,83
20140701|2014-03-11 07:30,11,44.04,44.09,44.04,44.09,15
20140701|2014-03-11 08:30,11,44.09,44.25,43.98,44.14,628
20140701|2014-03-11 09:00,11,44.19,44.22,44.08,44.22,219
20140701|2014-03-11 09:30,11,44.22,44.33,44.19,44.28,650
20140701|2014-03-11 10:00,11,44.28,44.31,44.15,44.17,454
20140701|2014-03-11 10:30,11,44.17,44.22,43.98,44.07,637
20140701|2014-03-11 11:00,11,44.1,44.21,43.94,44.16,1496
20140701|2014-03-11 11:30,11,44.14,44.23,44.02,44.09,275
20140701|2014-03-11 12:00,11,44.09,44.23,44.08,44.18,396
20140701|2014-03-11 12:30,11,44.2,44.22,43.9,43.96,489
20140701|2014-03-11 13:00,11,43.95,43.98,43.82,43.85,566
20140701|2014-03-11 19:00,12,43.81,43.83,43.67,43.68,163
20140701|2014-03-11 19:30,12,43.69,43.69,43.58,43.58,57
20140701|2014-03-11 20:00,12,43.61,43.75,43.55,43.66,167
20140701|2014-03-11 20:30,12,43.66,43.72,43.65,43.66,65
20140701|2014-03-11 21:00,12,43.65,43.66,43.62,43.64,129
20140701|2014-03-11 21:30,12,43.62,43.67,43.6,43.6,116
20140701|2014-03-11 22:00,12,43.6,43.6,43.49,43.53,159
20140701|2014-03-11 22:30,12,43.52,43.56,43.52,43.53,55
20140701|2014-03-11 23:00,12,43.55,43.56,43.54,43.56,11
20140701|2014-03-11 23:30,12,43.58,43.58,43.56,43.56,3
20140701|2014-03-12 00:00,12,43.58,43.58,43.55,43.57,24
20140701|2014-03-12 00:30,12,43.59,43.61,43.57,43.57,57
20140701|2014-03-12 01:00,12,43.57,43.58,43.55,43.57,28
20140701|2014-03-12 01:30,12,43.54,43.56,43.47,43.48,48
20140701|2014-03-12 02:00,12,43.46,43.49,43.4,43.4,111
20140701|2014-03-12 02:30,12,43.4,43.49,43.34,43.49,138
20140701|2014-03-12 03:00,12,43.48,43.5,43.27,43.27,386
20140701|2014-03-12 03:30,12,43.26,43.35,43.25,43.33,445
20140701|2014-03-12 04:00,12,43.31,43.33,43.29,43.3,133
20140701|2014-03-12 04:30,12,43.29,43.32,43.29,43.29,65
20140701|2014-03-12 05:00,12,43.29,43.31,43.22,43.24,119
20140701|2014-03-12 05:30,12,43.26,43.35,43.24,43.35,41
20140701|2014-03-12 06:00,12,43.34,43.35,43.22,43.24,131
20140701|2014-03-12 06:30,12,43.21,43.3,43.17,43.21,370
20140701|2014-03-12 07:00,12,43.2,43.23,42.91,43.04,665
20140701|2014-03-12 07:30,12,43.07,43.17,43.01,43.15,127
20140701|2014-03-12 08:30,12,42.92,43.3,42.92,43.22,1845
20140701|2014-03-12 09:00,12,43.22,43.32,43.14,43.31,813
20140701|2014-03-12 09:30,12,43.31,43.32,43.16,43.32,887
20140701|2014-03-12 10:00,12,43.34,43.44,43.28,43.41,687
20140701|2014-03-12 10:30,12,43.38,43.53,43.34,43.36,313
20140701|2014-03-12 11:00,12,43.37,43.48,43.36,43.42,232
20140701|2014-03-12 11:30,12,43.43,43.45,43.24,43.36,250
20140701|2014-03-12 12:00,12,43.35,43.38,43.2,43.29,246
20140701|2014-03-12 12:30,12,43.27,43.28,43.19,43.27,587
20140701|2014-03-12 13:00,12,43.25,43.55,43.19,43.53,536
20140701|2014-03-12 19:00,13,43.51,43.62,43.43,43.45,125
20140701|2014-03-12 19:30,13,43.44,43.44,43.38,43.4,14
20140701|2014-03-12 20:00,13,43.39,43.48,43.39,43.46,108
20140701|2014-03-12 20:30,13,43.49,43.53,43.4,43.53,40
20140701|2014-03-12 21:00,13,43.5,43.59,43.46,43.55,11
20140701|2014-03-12 21:30,13,43.61,43.63,43.52,43.54,58
20140701|2014-03-12 22:00,13,43.54,43.55,43.37,43.39,191
20140701|2014-03-12 22:30,13,43.4,43.41,43.37,43.38,68
20140701|2014-03-12 23:00,13,43.39,43.4,43.39,43.4,26
20140701|2014-03-12 23:30,13,43.38,43.42,43.38,43.42,76
20140701|2014-03-13 00:00,13,43.43,43.44,43.43,43.44,66
20140701|2014-03-13 00:30,13,43.44,43.44,43.28,43.34,143
20140701|2014-03-13 01:00,13,43.35,43.55,43.32,43.54,233
20140701|2014-03-13 01:30,13,43.53,43.55,43.5,43.52,145
20140701|2014-03-13 02:00,13,43.5,43.52,43.49,43.5,18
20140701|2014-03-13 02:30,13,43.5,43.64,43.5,43.64,144
20140701|2014-03-13 03:00,13,43.65,43.8,43.65,43.72,230
20140701|2014-03-13 03:30,13,43.73,43.73,43.61,43.62,262
20140701|2014-03-13 04:00,13,43.62,43.62,43.36,43.4,421
20140701|2014-03-13 04:30,13,43.44,43.47,43.34,43.34,103
20140701|2014-03-13 05:00,13,43.35,43.4,43.34,43.37,59
20140701|2014-03-13 05:30,13,43.36,43.39,43.33,43.37,30
20140701|2014-03-13 06:00,13,43.38,43.38,43.35,43.37,22
20140701|2014-03-13 06:30,13,43.4,43.44,43.4,43.4,70
20140701|2014-03-13 07:00,13,43.38,43.4,43.3,43.33,42
20140701|2014-03-13 07:30,13,43.34,43.44,43.34,43.44,127
20140701|2014-03-13 08:30,13,43.36,43.38,42.98,43.21,1169
20140701|2014-03-13 09:00,13,43.24,43.24,42.97,42.98,923
20140701|2014-03-13 09:30,13,42.99,43.1,42.95,43,692
20140701|2014-03-13 10:00,13,43,43.16,43,43.12,713
20140701|2014-03-13 10:30,13,43.14,43.14,42.99,43.02,406
20140701|2014-03-13 11:00,13,43.04,43.1,42.99,43.04,455
20140701|2014-03-13 11:30,13,43.03,43.27,43,43.25,1186
20140701|2014-03-13 12:00,13,43.26,43.32,43.03,43.14,776
20140701|2014-03-13 12:30,13,43.1,43.21,43.07,43.1,598
20140701|2014-03-13 13:00,13,43.14,43.23,43.01,43.02,621
20140701|2014-03-13 19:00,14,43.04,43.09,43.04,43.05,83
20140701|2014-03-13 19:30,14,43.02,43.03,43,43.03,45
20140701|2014-03-13 20:00,14,43.07,43.2,43.03,43.06,155
20140701|2014-03-13 20:30,14,42.99,42.99,42.8,42.85,659
20140701|2014-03-13 21:00,14,42.81,42.86,42.8,42.81,155
20140701|2014-03-13 21:30,14,42.81,42.83,42.7,42.73,529
20140701|2014-03-13 22:00,14,42.7,42.72,42.65,42.65,130
20140701|2014-03-13 22:30,14,42.68,42.75,42.68,42.75,27
20140701|2014-03-13 23:00,14,42.77,42.77,42.77,42.77,3
20140701|2014-03-13 23:30,14,42.76,42.78,42.75,42.76,8
20140701|2014-03-14 00:00,14,42.77,42.77,42.72,42.72,24
20140701|2014-03-14 00:30,14,42.7,42.7,42.56,42.63,322
20140701|2014-03-14 01:00,14,42.61,42.68,42.61,42.64,55
20140701|2014-03-14 01:30,14,42.63,42.63,42.55,42.63,51
20140701|2014-03-14 02:00,14,42.62,42.62,42.58,42.6,23
20140701|2014-03-14 02:30,14,42.62,42.75,42.62,42.73,41
20140701|2014-03-14 03:00,14,42.67,42.76,42.66,42.72,110
20140701|2014-03-14 03:30,14,42.7,42.74,42.69,42.72,82
20140701|2014-03-14 04:00,14,42.72,42.73,42.67,42.69,102
20140701|2014-03-14 04:30,14,42.74,42.75,42.69,42.75,38
20140701|2014-03-14 05:00,14,42.75,43.06,42.75,43.05,369
20140701|2014-03-14 05:30,14,43.04,43.07,43.02,43.04,25
20140701|2014-03-14 06:00,14,43.05,43.07,43.02,43.03,51
20140701|2014-03-14 06:30,14,43.03,43.04,42.94,43,116
20140701|2014-03-14 07:00,14,42.99,43.03,42.99,43.01,77
20140701|2014-03-14 07:30,14,43,43.02,43,43,31
20140701|2014-03-14 08:30,14,43,43.15,42.8,42.89,656
20140701|2014-03-14 09:00,14,42.89,42.95,42.77,42.8,327
20140701|2014-03-14 09:30,14,42.82,42.82,42.57,42.76,695
20140701|2014-03-14 10:00,14,42.69,42.7,42.55,42.64,320
20140701|2014-03-14 10:30,14,42.6,42.6,42.38,42.47,1090
20140701|2014-03-14 11:00,14,42.44,42.51,42.39,42.49,361
20140701|2014-03-14 11:30,14,42.46,42.55,42.34,42.44,514
20140701|2014-03-14 12:00,14,42.41,42.43,42.29,42.31,413
20140701|2014-03-14 12:30,14,42.32,42.42,42.26,42.29,751
20140701|2014-03-14 13:00,14,42.27,42.51,42.27,42.48,786
20140701|2014-03-16 19:00,17,42.42,42.49,42.32,42.35,190
20140701|2014-03-16 19:30,17,42.35,42.39,42.35,42.39,6
20140701|2014-03-16 20:00,17,42.53,42.53,42.35,42.41,133
20140701|2014-03-16 20:30,17,42.4,42.41,42.2,42.28,97
20140701|2014-03-16 21:00,17,42.3,42.35,42.22,42.35,102
20140701|2014-03-16 21:30,17,42.3,42.46,42.3,42.45,136
20140701|2014-03-16 22:00,17,42.44,42.53,42.44,42.53,85
20140701|2014-03-16 22:30,17,42.51,42.6,42.51,42.6,22
20140701|2014-03-16 23:00,17,42.59,42.6,42.51,42.51,25
20140701|2014-03-16 23:30,17,42.52,42.52,42.52,42.52,2
20140701|2014-03-17 00:00,17,42.54,42.54,42.54,42.54,1
20140701|2014-03-17 00:30,17,42.5,42.5,42.25,42.25,398
20140701|2014-03-17 01:00,17,42.24,42.25,42.23,42.24,27
20140701|2014-03-17 01:30,17,42.28,42.33,42.28,42.3,21
20140701|2014-03-17 02:00,17,42.31,42.4,42.31,42.4,76
20140701|2014-03-17 02:30,17,42.39,42.39,42.29,42.3,88
20140701|2014-03-17 03:00,17,42.3,42.3,42.27,42.28,40
20140701|2014-03-17 03:30,17,42.28,42.28,42.28,42.28,39
20140701|2014-03-17 04:00,17,42.28,42.28,42.26,42.26,7
20140701|2014-03-17 04:30,17,42.22,42.24,42.11,42.11,281
20140701|2014-03-17 05:00,17,42.13,42.2,42.13,42.15,208
20140701|2014-03-17 05:30,17,42.14,42.14,42.14,42.14,20
20140701|2014-03-17 06:00,17,42.16,42.16,42.13,42.14,33
20140701|2014-03-17 06:30,17,42.16,42.16,42.14,42.16,17
20140701|2014-03-17 07:00,17,42.16,42.18,42.16,42.16,40
20140701|2014-03-17 07:30,17,42.17,42.24,42.12,42.24,124
20140701|2014-03-17 08:30,17,42.22,42.4,42.2,42.33,426
20140701|2014-03-17 09:00,17,42.33,42.33,42.18,42.19,652
20140701|2014-03-17 09:30,17,42.21,42.28,42.17,42.2,623
20140701|2014-03-17 10:00,17,42.2,42.25,42.19,42.23,192
20140701|2014-03-17 10:30,17,42.23,42.26,42.19,42.24,240
20140701|2014-03-17 11:00,17,42.25,42.25,41.98,42.05,325
20140701|2014-03-17 11:30,17,42.06,42.14,42.04,42.06,234
20140701|2014-03-17 12:00,17,42.03,42.09,41.99,42.06,81
20140701|2014-03-17 12:30,17,42.04,42.06,41.99,42.06,286
20140701|2014-03-17 13:00,17,42.06,42.12,41.96,41.96,514
20140701|2014-03-17 19:00,18,42,42.02,41.96,41.97,50
20140701|2014-03-17 19:30,18,41.94,41.98,41.94,41.96,16
20140701|2014-03-17 20:00,18,41.98,42.03,41.92,41.94,44
20140701|2014-03-17 20:30,18,41.93,41.96,41.89,41.9,41
20140701|2014-03-17 21:00,18,41.88,41.89,41.77,41.84,106
20140701|2014-03-17 21:30,18,41.8,41.93,41.79,41.9,290
20140701|2014-03-17 22:00,18,41.89,42.02,41.84,41.95,171
20140701|2014-03-17 22:30,18,41.97,41.97,41.92,41.92,23
20140701|2014-03-17 23:00,18,41.94,41.94,41.9,41.9,35
20140701|2014-03-17 23:30,18,41.93,41.93,41.92,41.92,21
20140701|2014-03-18 00:00,18,41.93,41.93,41.93,41.93,33
20140701|2014-03-18 00:30,18,41.93,41.93,41.85,41.85,179
20140701|2014-03-18 01:00,18,41.84,41.91,41.8,41.89,66
20140701|2014-03-18 01:30,18,41.87,41.87,41.7,41.7,223
20140701|2014-03-18 02:00,18,41.7,41.75,41.68,41.68,67
20140701|2014-03-18 02:30,18,41.7,41.74,41.7,41.73,93
20140701|2014-03-18 03:00,18,41.76,41.81,41.73,41.74,85
20140701|2014-03-18 03:30,18,41.76,41.93,41.76,41.91,402
20140701|2014-03-18 04:00,18,41.92,42,41.89,41.91,206
20140701|2014-03-18 04:30,18,41.9,41.93,41.85,41.87,50
20140701|2014-03-18 05:00,18,41.88,41.92,41.86,41.87,56
20140701|2014-03-18 05:30,18,41.93,41.93,41.88,41.92,30
20140701|2014-03-18 06:00,18,41.93,41.99,41.92,41.94,28
20140701|2014-03-18 06:30,18,41.93,41.99,41.93,41.95,46
20140701|2014-03-18 07:00,18,41.96,41.99,41.96,41.97,16
20140701|2014-03-18 07:30,18,41.99,42.04,41.99,42.04,19
20140701|2014-03-18 08:30,18,42.03,42.11,41.98,42.01,737
20140701|2014-03-18 09:00,18,42.02,42.29,42,42.17,509
20140701|2014-03-18 09:30,18,42.17,42.39,42.17,42.34,872
20140701|2014-03-18 10:00,18,42.36,42.42,42.22,42.26,596
20140701|2014-03-18 10:30,18,42.24,42.38,42.23,42.37,321
20140701|2014-03-18 11:00,18,42.37,42.53,42.37,42.48,540
20140701|2014-03-18 11:30,18,42.49,42.55,42.4,42.45,678
20140701|2014-03-18 12:00,18,42.45,42.53,42.37,42.4,353
20140701|2014-03-18 12:30,18,42.41,42.46,42.28,42.43,348
20140701|2014-03-18 13:00,18,42.44,42.49,42.36,42.46,566
20140701|2014-03-18 19:00,19,42.43,42.43,42.36,42.39,78
20140701|2014-03-18 19:30,19,42.4,42.4,42.37,42.37,50
20140701|2014-03-18 20:00,19,42.35,42.35,42.15,42.28,137
20140701|2014-03-18 20:30,19,42.28,42.38,42.28,42.35,92
20140701|2014-03-18 21:00,19,42.37,42.38,42.33,42.34,127
20140701|2014-03-18 21:30,19,42.37,42.46,42.32,42.46,314
20140701|2014-03-18 22:00,19,42.46,42.5,42.44,42.47,152
20140701|2014-03-18 22:30,19,42.44,42.52,42.44,42.52,13
20140701|2014-03-18 23:00,19,42.5,42.5,42.42,42.42,17
20140701|2014-03-18 23:30,19,42.44,42.51,42.44,42.51,18
20140701|2014-03-19 00:00,19,42.52,42.6,42.52,42.55,67
20140701|2014-03-19 00:30,19,42.56,42.56,42.49,42.56,60
20140701|2014-03-19 01:00,19,42.55,42.57,42.54,42.56,64
20140701|2014-03-19 01:30,19,42.51,42.55,42.5,42.5,49
20140701|2014-03-19 02:00,19,42.55,42.57,42.54,42.56,26
20140701|2014-03-19 02:30,19,42.57,42.58,42.54,42.57,50
20140701|2014-03-19 03:00,19,42.59,42.81,42.59,42.7,481
20140701|2014-03-19 03:30,19,42.74,42.83,42.7,42.7,186
20140701|2014-03-19 04:00,19,42.73,42.73,42.73,42.73,55
20140701|2014-03-19 04:30,19,42.71,42.73,42.7,42.7,27
20140701|2014-03-19 05:00,19,42.73,42.73,42.65,42.69,22
20140701|2014-03-19 05:30,19,42.67,42.8,42.67,42.79,111
20140701|2014-03-19 06:00,19,42.77,42.78,42.74,42.74,83
20140701|2014-03-19 06:30,19,42.72,42.87,42.72,42.81,135
20140701|2014-03-19 07:00,19,42.81,42.83,42.74,42.79,41
20140701|2014-03-19 07:30,19,42.79,42.8,42.77,42.79,16
20140701|2014-03-19 08:30,19,42.78,42.88,42.65,42.72,741
20140701|2014-03-19 09:00,19,42.74,42.75,42.59,42.7,818
20140701|2014-03-19 09:30,19,42.69,42.74,42.64,42.7,505
20140701|2014-03-19 10:00,19,42.7,42.7,42.57,42.59,479
20140701|2014-03-19 10:30,19,42.6,42.67,42.56,42.58,318
20140701|2014-03-19 11:00,19,42.57,42.59,42.48,42.59,278
20140701|2014-03-19 11:30,19,42.57,42.57,42.42,42.46,215
20140701|2014-03-19 12:00,19,42.46,42.49,42.43,42.44,254
20140701|2014-03-19 12:30,19,42.43,42.5,42.31,42.48,724
20140701|2014-03-19 13:00,19,42.47,42.48,42.17,42.32,424
20140701|2014-03-19 19:00,20,42.27,42.27,42.04,42.05,46
20140701|2014-03-19 19:30,20,42.07,42.1,42.06,42.1,24
20140701|2014-03-19 20:00,20,42.1,42.13,42.02,42.04,92
20140701|2014-03-19 20:30,20,42.03,42.3,42.03,42.19,75
20140701|2014-03-19 21:00,20,42.17,42.17,41.95,42,399
20140701|2014-03-19 21:30,20,41.98,42,41.91,42,116
20140701|2014-03-19 22:00,20,41.98,42.01,41.89,41.93,200
20140701|2014-03-19 22:30,20,41.97,42.05,41.94,41.94,183
20140701|2014-03-19 23:00,20,41.94,41.94,41.85,41.86,136
20140701|2014-03-19 23:30,20,41.83,41.86,41.82,41.82,17
20140701|2014-03-20 00:00,20,41.85,41.86,41.85,41.86,25
20140701|2014-03-20 00:30,20,41.87,41.94,41.87,41.91,118
20140701|2014-03-20 01:00,20,41.9,41.93,41.88,41.88,132
20140701|2014-03-20 01:30,20,41.87,41.87,41.85,41.87,90
20140701|2014-03-20 02:00,20,41.89,42.01,41.88,42,11
20140701|2014-03-20 02:30,20,42.02,42.02,42,42.01,16
20140701|2014-03-20 03:00,20,42.01,42.06,41.74,41.99,62
20140701|2014-03-20 03:30,20,42.02,42.13,42.02,42.09,122
20140701|2014-03-20 04:00,20,42.1,42.11,42,42.11,215
20140701|2014-03-20 04:30,20,42.12,42.16,42.01,42.05,472
20140701|2014-03-20 05:00,20,42.05,42.07,42.02,42.03,44
20140701|2014-03-20 05:30,20,42.04,42.12,41.94,41.96,208
20140701|2014-03-20 06:00,20,42,42.05,42,42,64
20140701|2014-03-20 06:30,20,42,42.08,42,42.07,19
20140701|2014-03-20 07:00,20,42.08,42.08,42.01,42.02,63
20140701|2014-03-20 07:30,20,42.04,42.25,42.04,42.21,171
20140701|2014-03-20 08:30,20,42.17,42.23,41.85,41.87,1535
20140701|2014-03-20 09:00,20,41.88,42.03,41.71,41.88,678
20140701|2014-03-20 09:30,20,41.89,41.95,41.26,41.47,3347
20140701|2014-03-20 10:00,20,41.46,41.46,40.9,41.25,2194
20140701|2014-03-20 10:30,20,41.23,41.35,41.09,41.1,1987
20140701|2014-03-20 11:00,20,41.09,41.18,41.06,41.11,445
20140701|2014-03-20 11:30,20,41.15,41.29,41.09,41.29,354
20140701|2014-03-20 12:00,20,41.29,41.47,41.23,41.3,1276
20140701|2014-03-20 12:30,20,41.32,41.36,41.14,41.2,748
20140701|2014-03-20 13:00,20,41.19,41.55,41.19,41.51,1134
20140701|2014-03-20 19:00,21,41.55,41.55,41.24,41.31,155
20140701|2014-03-20 19:30,21,41.31,41.34,41.3,41.3,54
20140701|2014-03-20 20:00,21,41.34,41.55,41.34,41.52,261
20140701|2014-03-20 20:30,21,41.53,41.53,41.39,41.49,170
20140701|2014-03-20 21:00,21,41.49,41.54,41.46,41.46,96
20140701|2014-03-20 21:30,21,41.48,41.48,41.41,41.42,55
20140701|2014-03-20 22:00,21,41.44,41.47,41.41,41.43,92
20140701|2014-03-20 22:30,21,41.42,41.42,41.4,41.41,21
20140701|2014-03-20 23:00,21,41.41,41.41,41.35,41.38,30
20140701|2014-03-21 00:00,21,41.38,41.38,41.36,41.38,28
20140701|2014-03-21 00:30,21,41.39,41.4,41.25,41.26,60
20140701|2014-03-21 01:00,21,41.28,41.29,41.21,41.21,77
20140701|2014-03-21 01:30,21,41.22,41.24,41.18,41.18,53
20140701|2014-03-21 02:00,21,41.19,41.22,41.05,41.05,94
20140701|2014-03-21 02:30,21,41.04,41.16,41,41.08,130
20140701|2014-03-21 03:00,21,41.1,41.28,41.05,41.27,152
20140701|2014-03-21 03:30,21,41.25,41.27,41.21,41.22,56
20140701|2014-03-21 04:00,21,41.26,41.29,41.14,41.14,92
20140701|2014-03-21 04:30,21,41.14,41.17,40.95,41.09,205
20140701|2014-03-21 05:00,21,41.05,41.09,40.98,40.98,240
20140701|2014-03-21 05:30,21,40.95,41.02,40.91,41.02,119
20140701|2014-03-21 06:00,21,40.99,41.03,40.94,41.03,169
20140701|2014-03-21 06:30,21,41.07,41.15,41.07,41.1,70
20140701|2014-03-21 07:00,21,41.12,41.16,41.12,41.12,36
20140701|2014-03-21 07:30,21,41.12,41.25,41.11,41.25,36
20140701|2014-03-21 08:30,21,41.25,41.25,41.08,41.09,473
20140701|2014-03-21 09:00,21,41.09,41.11,40.96,41.02,990
20140701|2014-03-21 09:30,21,41.02,41.09,40.93,41.07,1040
20140701|2014-03-21 10:00,21,41.05,41.35,41.05,41.26,617
20140701|2014-03-21 10:30,21,41.27,41.34,41.17,41.17,432
20140701|2014-03-21 11:00,21,41.16,41.22,41.14,41.17,331
20140701|2014-03-21 11:30,21,41.17,41.28,41.14,41.26,266
20140701|2014-03-21 12:00,21,41.24,41.33,41.24,41.32,244
20140701|2014-03-21 12:30,21,41.3,41.37,41.21,41.23,751
20140701|2014-03-21 13:00,21,41.24,41.26,41.13,41.16,917
20140701|2014-03-23 19:00,24,41.13,41.16,41.03,41.08,199
20140701|2014-03-23 19:30,24,41.07,41.08,41.02,41.07,32
20140701|2014-03-23 20:00,24,41.06,41.29,41.06,41.19,51
20140701|2014-03-23 20:30,24,41.19,41.23,41.05,41.08,231
20140701|2014-03-23 21:00,24,41.09,41.23,41.09,41.22,23
20140701|2014-03-23 21:30,24,41.22,41.31,41.22,41.3,30
20140701|2014-03-23 22:00,24,41.29,41.4,41.29,41.37,48
20140701|2014-03-23 22:30,24,41.34,41.44,41.34,41.44,103
20140701|2014-03-23 23:00,24,41.43,41.45,41.42,41.43,5
20140701|2014-03-23 23:30,24,41.45,41.45,41.42,41.43,13
20140701|2014-03-24 00:00,24,41.43,41.47,41.43,41.45,55
20140701|2014-03-24 00:30,24,41.46,41.46,41.45,41.45,30
20140701|2014-03-24 01:00,24,41.45,41.47,41.45,41.46,5
20140701|2014-03-24 01:30,24,41.44,41.45,41.39,41.4,34
20140701|2014-03-24 02:00,24,41.4,41.4,41.4,41.4,1
20140701|2014-03-24 02:30,24,41.38,41.45,41.38,41.41,63
20140701|2014-03-24 03:00,24,41.41,41.41,41.23,41.27,116
20140701|2014-03-24 03:30,24,41.25,41.35,41.08,41.21,227
20140701|2014-03-24 04:00,24,41.24,41.32,41.23,41.3,91
20140701|2014-03-24 04:30,24,41.3,41.35,41.29,41.32,91
20140701|2014-03-24 05:00,24,41.31,41.38,41.31,41.37,75
20140701|2014-03-24 05:30,24,41.37,41.4,41.22,41.23,371
20140701|2014-03-24 06:00,24,41.24,41.26,41.22,41.25,138
20140701|2014-03-24 06:30,24,41.28,41.28,41.19,41.19,23
20140701|2014-03-24 07:00,24,41.2,41.26,41.18,41.26,65
20140701|2014-03-24 07:30,24,41.25,41.26,41.24,41.24,14
20140701|2014-03-24 08:30,24,41.2,41.26,41.11,41.21,1017
20140701|2014-03-24 09:00,24,41.21,41.26,41.17,41.22,383
20140701|2014-03-24 09:30,24,41.22,41.37,41.09,41.11,651
20140701|2014-03-24 10:00,24,41.12,41.36,41.12,41.23,471
20140701|2014-03-24 10:30,24,41.23,41.23,41.12,41.13,266
20140701|2014-03-24 11:00,24,41.13,41.17,41.06,41.08,465
20140701|2014-03-24 11:30,24,41.07,41.19,41.06,41.19,114
20140701|2014-03-24 12:00,24,41.18,41.2,41.12,41.17,247
20140701|2014-03-24 12:30,24,41.16,41.25,41.01,41.04,364
20140701|2014-03-24 13:00,24,41.07,41.19,40.98,41,635
20140701|2014-03-24 19:00,25,41.04,41.04,40.95,41.04,84
20140701|2014-03-24 19:30,25,41.03,41.1,41.03,41.1,65
20140701|2014-03-24 20:00,25,41.12,41.13,40.95,41.01,169
20140701|2014-03-24 20:30,25,41.02,41.1,41,41.04,35
20140701|2014-03-24 21:00,25,41.01,41.06,40.99,41.06,71
20140701|2014-03-24 21:30,25,41.06,41.35,40.98,41.34,113
20140701|2014-03-24 22:00,25,41.35,41.4,41.23,41.25,91
20140701|2014-03-24 22:30,25,41.26,41.26,41.22,41.22,9
20140701|2014-03-24 23:00,25,41.16,41.16,41.15,41.15,5
20140701|2014-03-24 23:30,25,41.17,41.17,41.17,41.17,2
20140701|2014-03-25 00:00,25,41.17,41.19,41.17,41.17,8
20140701|2014-03-25 00:30,25,41.17,41.17,41.03,41.1,83
20140701|2014-03-25 01:00,25,41.13,41.14,41.08,41.08,17
20140701|2014-03-25 01:30,25,41.09,41.09,41.05,41.05,87
20140701|2014-03-25 02:00,25,41.06,41.06,40.94,40.95,69
20140701|2014-03-25 02:30,25,40.93,40.93,40.84,40.89,259
20140701|2014-03-25 03:00,25,40.86,40.9,40.83,40.88,20
20140701|2014-03-25 03:30,25,40.89,40.94,40.87,40.92,86
20140701|2014-03-25 04:00,25,40.9,40.99,40.9,40.99,110
20140701|2014-03-25 04:30,25,40.99,41,40.97,41,28
20140701|2014-03-25 05:00,25,40.98,41.06,40.97,41.06,25
20140701|2014-03-25 05:30,25,41.1,41.1,40.93,40.93,23
20140701|2014-03-25 06:00,25,40.95,40.95,40.89,40.92,39
20140701|2014-03-25 06:30,25,40.93,41.04,40.93,41.02,61
20140701|2014-03-25 07:00,25,41.01,41.05,41.01,41.05,21
20140701|2014-03-25 07:30,25,41.08,41.15,41.08,41.13,44
20140701|2014-03-25 08:30,25,41.15,41.16,41.03,41.05,498
20140701|2014-03-25 09:00,25,41.04,41.13,40.98,40.98,498
20140701|2014-03-25 09:30,25,41,41.15,40.97,41.09,283
20140701|2014-03-25 10:00,25,41.09,41.27,41.05,41.23,419
20140701|2014-03-25 10:30,25,41.23,41.33,41.17,41.2,617
20140701|2014-03-25 11:00,25,41.22,41.28,41.13,41.24,176
20140701|2014-03-25 11:30,25,41.2,41.31,41.15,41.17,186
20140701|2014-03-25 12:00,25,41.17,41.24,41.16,41.18,200
20140701|2014-03-25 12:30,25,41.16,41.17,41.02,41.03,583
20140701|2014-03-25 13:00,25,41.01,41.06,40.89,40.91,531
20140701|2014-03-25 19:00,26,40.96,40.96,40.91,40.92,37
20140701|2014-03-25 19:30,26,40.93,41.03,40.93,41.02,38
20140701|2014-03-25 20:00,26,41.05,41.22,41.05,41.21,108
20140701|2014-03-25 20:30,26,41.24,41.26,41.21,41.24,89
20140701|2014-03-25 21:00,26,41.26,41.26,41.23,41.23,15
20140701|2014-03-25 21:30,26,41.23,41.23,41.17,41.2,36
20140701|2014-03-25 22:00,26,41.15,41.15,41.1,41.14,13
20140701|2014-03-25 22:30,26,41.13,41.13,41.13,41.13,4
20140701|2014-03-25 23:00,26,41.12,41.13,41.12,41.13,4
20140701|2014-03-25 23:30,26,41.13,41.13,41.13,41.13,1
20140701|2014-03-26 00:00,26,41.11,41.12,41.08,41.09,19
20140701|2014-03-26 00:30,26,41.1,41.14,41.08,41.14,62
20140701|2014-03-26 01:00,26,41.13,41.13,41.07,41.1,21
20140701|2014-03-26 01:30,26,41.12,41.14,41.11,41.12,72
20140701|2014-03-26 02:00,26,41.1,41.1,41.02,41.05,16
20140701|2014-03-26 02:30,26,41.05,41.05,41.02,41.04,44
20140701|2014-03-26 03:00,26,41.06,41.12,41.02,41.08,114
20140701|2014-03-26 03:30,26,41.1,41.12,41.09,41.12,60
20140701|2014-03-26 04:00,26,41.08,41.12,41.06,41.06,80
20140701|2014-03-26 04:30,26,41.05,41.12,41.04,41.09,163
20140701|2014-03-26 05:00,26,41.09,41.1,40.99,41.07,229
20140701|2014-03-26 05:30,26,41.08,41.09,41.02,41.09,293
20140701|2014-03-26 06:00,26,41.09,41.15,41.04,41.1,110
20140701|2014-03-26 06:30,26,41.12,41.12,41.07,41.1,56
20140701|2014-03-26 07:00,26,41.08,41.13,41.07,41.08,112
20140701|2014-03-26 07:30,26,41.09,41.13,41.07,41.09,74
20140701|2014-03-26 08:30,26,41.1,41.13,40.97,40.98,897
20140701|2014-03-26 09:00,26,40.97,41,40.95,40.95,151
20140701|2014-03-26 09:30,26,40.95,41,40.88,40.9,606
20140701|2014-03-26 10:00,26,40.91,40.94,40.8,40.81,854
20140701|2014-03-26 10:30,26,40.82,40.87,40.8,40.8,749
20140701|2014-03-26 11:00,26,40.8,41.01,40.8,41.01,896
20140701|2014-03-26 11:30,26,41.01,41.13,40.89,41.12,1451
20140701|2014-03-26 12:00,26,41.11,41.11,40.88,40.89,468
20140701|2014-03-26 12:30,26,40.9,40.95,40.82,40.84,410
20140701|2014-03-26 13:00,26,40.86,41.05,40.83,41.02,865
20140701|2014-03-26 19:00,27,40.98,41,40.96,40.96,87
20140701|2014-03-26 19:30,27,40.96,41,40.96,40.97,26
20140701|2014-03-26 20:00,27,41,41.09,40.91,41.06,136
20140701|2014-03-26 20:30,27,41.08,41.1,41.04,41.09,72
20140701|2014-03-26 21:00,27,41.1,41.1,41.08,41.09,9
20140701|2014-03-26 21:30,27,41.08,41.08,41.03,41.04,24
20140701|2014-03-26 22:00,27,41.06,41.06,41.04,41.04,4
20140701|2014-03-26 23:30,27,41.07,41.09,41.07,41.09,7
20140701|2014-03-27 00:00,27,41.09,41.2,41.09,41.18,103
20140701|2014-03-27 00:30,27,41.1,41.11,41.08,41.08,65
20140701|2014-03-27 01:00,27,41.12,41.31,41.11,41.24,232
20140701|2014-03-27 01:30,27,41.23,41.23,41.11,41.12,109
20140701|2014-03-27 02:00,27,41.1,41.12,41.08,41.08,58
20140701|2014-03-27 02:30,27,41.08,41.08,41.08,41.08,1
20140701|2014-03-27 03:00,27,41.12,41.16,41.01,41.03,139
20140701|2014-03-27 03:30,27,41.04,41.14,41,41.09,208
20140701|2014-03-27 04:00,27,41.11,41.11,41.01,41.01,18
20140701|2014-03-27 04:30,27,41.01,41.05,40.83,40.91,433
20140701|2014-03-27 05:00,27,40.89,41,40.88,41,144
20140701|2014-03-27 05:30,27,40.97,41.05,40.95,40.98,115
20140701|2014-03-27 06:00,27,40.99,41.04,40.97,40.97,61
20140701|2014-03-27 06:30,27,41.03,41.04,41,41.01,63
20140701|2014-03-27 07:00,27,41.01,41.07,41.01,41.04,28
20140701|2014-03-27 07:30,27,41,41.01,40.91,40.93,380
20140701|2014-03-27 08:30,27,40.97,41,40.81,40.93,620
20140701|2014-03-27 09:00,27,40.93,40.94,40.85,40.88,304
20140701|2014-03-27 09:30,27,40.87,40.88,40.64,40.77,813
20140701|2014-03-27 10:00,27,40.78,40.83,40.72,40.75,546
20140701|2014-03-27 10:30,27,40.74,40.88,40.74,40.78,335
20140701|2014-03-27 11:00,27,40.78,40.89,40.72,40.86,574
20140701|2014-03-27 11:30,27,40.86,40.87,40.73,40.77,650
20140701|2014-03-27 12:00,27,40.76,40.76,40.72,40.72,326
20140701|2014-03-27 12:30,27,40.72,40.78,40.7,40.72,660
20140701|2014-03-27 13:00,27,40.7,40.77,40.61,40.66,1575
20140701|2014-03-27 19:00,28,40.7,40.82,40.64,40.77,88
20140701|2014-03-27 19:30,28,40.77,40.78,40.72,40.72,43
20140701|2014-03-27 20:00,28,40.71,40.82,40.71,40.79,171
20140701|2014-03-27 20:30,28,40.75,40.76,40.67,40.71,32
20140701|2014-03-27 21:00,28,40.73,40.82,40.73,40.82,59
20140701|2014-03-27 21:30,28,40.81,40.89,40.8,40.87,230
20140701|2014-03-27 22:00,28,40.84,40.91,40.83,40.86,12
20140701|2014-03-27 22:30,28,40.89,40.9,40.87,40.88,12
20140701|2014-03-27 23:00,28,40.86,40.92,40.86,40.91,11
20140701|2014-03-27 23:30,28,40.94,40.98,40.82,40.96,273
20140701|2014-03-28 00:00,28,40.96,41.02,40.96,40.99,31
20140701|2014-03-28 00:30,28,41,41.04,40.98,41.03,233
20140701|2014-03-28 01:00,28,41.03,41.14,41,41.02,353
20140701|2014-03-28 01:30,28,41.02,41.04,40.95,40.98,55
20140701|2014-03-28 02:00,28,40.93,40.93,40.92,40.93,17
20140701|2014-03-28 02:30,28,40.96,41.03,40.95,41.02,26
20140701|2014-03-28 03:00,28,41,41.01,40.96,40.98,137
20140701|2014-03-28 03:30,28,40.99,40.99,40.94,40.94,27
20140701|2014-03-28 04:00,28,40.96,40.96,40.92,40.95,73
20140701|2014-03-28 04:30,28,40.94,40.96,40.94,40.94,52
20140701|2014-03-28 05:00,28,40.95,40.95,40.92,40.93,112
20140701|2014-03-28 05:30,28,40.92,40.92,40.85,40.85,21
20140701|2014-03-28 06:00,28,40.82,40.88,40.82,40.88,117
20140701|2014-03-28 06:30,28,40.9,40.96,40.83,40.83,151
20140701|2014-03-28 07:00,28,40.8,40.82,40.74,40.75,38
20140701|2014-03-28 07:30,28,40.74,40.76,40.71,40.72,67
20140701|2014-03-28 08:30,28,40.74,40.87,40.73,40.85,624
20140701|2014-03-28 09:00,28,40.86,40.91,40.7,40.71,549
20140701|2014-03-28 09:30,28,40.7,40.89,40.68,40.82,709
20140701|2014-03-28 10:00,28,40.81,40.96,40.73,40.96,455
20140701|2014-03-28 10:30,28,40.96,40.96,40.75,40.77,460
20140701|2014-03-28 11:00,28,40.78,40.85,40.72,40.82,340
20140701|2014-03-28 11:30,28,40.82,40.96,40.82,40.85,604
20140701|2014-03-28 12:00,28,40.84,40.9,40.82,40.85,181
20140701|2014-03-28 12:30,28,40.84,40.87,40.78,40.8,1190
20140701|2014-03-28 13:00,28,40.8,40.81,40.66,40.68,997
20140701|2014-03-30 19:00,31,40.69,40.71,40.63,40.67,115
20140701|2014-03-30 19:30,31,40.68,40.85,40.66,40.85,70
20140701|2014-03-30 20:00,31,40.85,40.98,40.83,40.97,339
20140701|2014-03-30 20:30,31,40.99,41,40.93,40.95,258
20140701|2014-03-30 21:00,31,40.92,40.98,40.91,40.98,158
20140701|2014-03-30 21:30,31,41,41.04,40.86,40.9,125
20140701|2014-03-30 22:00,31,40.9,40.94,40.85,40.85,24
20140701|2014-03-30 23:00,31,40.9,40.92,40.9,40.9,5
20140701|2014-03-30 23:30,31,40.92,40.92,40.92,40.92,1
20140701|2014-03-31 00:00,31,40.92,40.93,40.92,40.93,55
20140701|2014-03-31 00:30,31,40.92,40.93,40.88,40.91,97
20140701|2014-03-31 01:00,31,40.9,40.9,40.83,40.84,11
20140701|2014-03-31 01:30,31,40.85,40.85,40.79,40.83,19
20140701|2014-03-31 02:00,31,40.81,40.85,40.78,40.79,35
20140701|2014-03-31 02:30,31,40.79,40.81,40.77,40.77,12
20140701|2014-03-31 03:00,31,40.78,40.79,40.78,40.78,7
20140701|2014-03-31 03:30,31,40.78,40.8,40.72,40.73,258
20140701|2014-03-31 04:00,31,40.74,40.77,40.72,40.76,63
20140701|2014-03-31 04:30,31,40.74,40.77,40.74,40.77,21
20140701|2014-03-31 05:00,31,40.77,40.85,40.77,40.83,58
20140701|2014-03-31 05:30,31,40.83,40.83,40.78,40.78,4
20140701|2014-03-31 06:00,31,40.81,40.84,40.8,40.8,12
20140701|2014-03-31 06:30,31,40.79,40.9,40.79,40.84,87
20140701|2014-03-31 07:00,31,40.87,40.87,40.82,40.84,31
20140701|2014-03-31 07:30,31,40.83,40.86,40.77,40.77,50
20140701|2014-03-31 08:30,31,40.74,40.9,40.73,40.76,698
20140701|2014-03-31 09:00,31,40.74,40.79,40.35,40.37,1112
20140701|2014-03-31 09:30,31,40.37,40.44,40.34,40.39,1079
20140701|2014-03-31 10:00,31,40.37,40.37,40.11,40.24,1102
20140701|2014-03-31 10:30,31,40.24,40.55,40.19,40.4,681
20140701|2014-03-31 11:00,31,40.39,40.48,40.08,40.44,1816
20140701|2014-03-31 11:30,31,40.46,40.64,40.44,40.61,469
20140701|2014-03-31 12:00,31,40.61,40.66,40.49,40.56,685
20140701|2014-03-31 12:30,31,40.56,40.68,40.54,40.6,172
20140701|2014-03-31 13:00,31,40.68,40.78,40.5,40.54,1512
20140701|2014-03-31 19:00,1,40.6,40.87,40.6,40.8,203
20140701|2014-03-31 19:30,1,40.81,40.84,40.78,40.8,67
20140701|2014-03-31 20:00,1,40.8,40.92,40.58,40.61,323
20140701|2014-03-31 20:30,1,40.62,40.89,40.61,40.83,174
20140701|2014-03-31 21:00,1,40.83,40.89,40.79,40.82,82
20140701|2014-03-31 21:30,1,40.83,40.83,40.75,40.78,43
20140701|2014-03-31 22:00,1,40.79,40.82,40.77,40.77,19
20140701|2014-03-31 22:30,1,40.77,40.78,40.75,40.76,42
20140701|2014-03-31 23:00,1,40.74,40.74,40.74,40.74,2
20140701|2014-03-31 23:30,1,40.76,40.79,40.76,40.79,10
20140701|2014-04-01 00:00,1,40.78,40.82,40.76,40.77,26
20140701|2014-04-01 00:30,1,40.77,40.84,40.76,40.84,46
20140701|2014-04-01 01:00,1,40.82,40.82,40.79,40.8,17
20140701|2014-04-01 01:30,1,40.79,40.8,40.74,40.74,281
20140701|2014-04-01 02:00,1,40.75,40.81,40.74,40.74,271
20140701|2014-04-01 02:30,1,40.76,40.88,40.73,40.85,183
20140701|2014-04-01 03:00,1,40.85,40.88,40.82,40.88,104
20140701|2014-04-01 03:30,1,40.89,40.95,40.87,40.91,531
20140701|2014-04-01 04:00,1,40.92,40.94,40.87,40.87,48
20140701|2014-04-01 04:30,1,40.87,40.88,40.84,40.84,67
20140701|2014-04-01 05:00,1,40.84,40.92,40.84,40.86,103
20140701|2014-04-01 05:30,1,40.87,40.87,40.84,40.84,60
20140701|2014-04-01 06:00,1,40.84,40.92,40.84,40.89,167
20140701|2014-04-01 06:30,1,40.89,40.93,40.87,40.93,40
20140701|2014-04-01 07:00,1,40.92,40.97,40.92,40.97,165
20140701|2014-04-01 07:30,1,40.96,40.96,40.86,40.86,156
20140701|2014-04-01 08:30,1,40.87,41.39,40.87,41.09,2006
20140701|2014-04-01 09:00,1,41.11,41.31,41.09,41.31,1148
20140701|2014-04-01 09:30,1,41.29,41.69,41.29,41.66,2368
20140701|2014-04-01 10:00,1,41.67,41.68,41.39,41.44,1602
20140701|2014-04-01 10:30,1,41.44,41.7,41.44,41.47,1046
20140701|2014-04-01 11:00,1,41.49,41.68,41.43,41.62,924
20140701|2014-04-01 11:30,1,41.61,41.7,41.57,41.62,641
20140701|2014-04-01 12:00,1,41.61,41.72,41.56,41.67,1038
20140701|2014-04-01 12:30,1,41.67,41.71,41.48,41.64,862
20140701|2014-04-01 13:00,1,41.66,41.66,41.42,41.55,872
20140701|2014-04-01 19:00,2,41.56,41.7,41.56,41.68,121
20140701|2014-04-01 19:30,2,41.68,41.83,41.67,41.8,88
20140701|2014-04-01 20:00,2,41.8,42.26,41.8,42.25,876
20140701|2014-04-01 20:30,2,42.25,42.52,42.25,42.26,671
20140701|2014-04-01 21:00,2,42.25,42.26,42.07,42.25,1069
20140701|2014-04-01 21:30,2,42.26,42.27,42.02,42.19,597
20140701|2014-04-01 22:00,2,42.18,42.22,42.16,42.17,146
20140701|2014-04-01 22:30,2,42.19,42.22,42.19,42.22,6
20140701|2014-04-01 23:00,2,42.19,42.24,42.17,42.24,41
20140701|2014-04-01 23:30,2,42.24,42.24,42.21,42.23,23
20140701|2014-04-02 00:00,2,42.22,42.24,42.22,42.23,6
20140701|2014-04-02 00:30,2,42.21,42.23,42.14,42.14,48
20140701|2014-04-02 01:00,2,42.12,42.15,42.05,42.11,199
20140701|2014-04-02 01:30,2,42.11,42.2,42.07,42.15,191
20140701|2014-04-02 02:00,2,42.13,42.15,42.08,42.12,99
20140701|2014-04-02 02:30,2,42.12,42.4,42.12,42.34,938
20140701|2014-04-02 03:00,2,42.35,42.5,42.35,42.37,596
20140701|2014-04-02 03:30,2,42.36,42.51,42.36,42.5,149
20140701|2014-04-02 04:00,2,42.5,42.5,42.41,42.48,515
20140701|2014-04-02 04:30,2,42.49,42.49,42.45,42.48,205
20140701|2014-04-02 05:00,2,42.49,42.5,42.47,42.47,356
20140701|2014-04-02 05:30,2,42.47,42.49,42.45,42.45,337
20140701|2014-04-02 06:00,2,42.45,42.45,42.35,42.41,210
20140701|2014-04-02 06:30,2,42.44,42.44,42.33,42.33,121
20140701|2014-04-02 07:00,2,42.35,42.35,42.21,42.28,780
20140701|2014-04-02 07:30,2,42.29,42.29,42.15,42.15,298
20140701|2014-04-02 08:30,2,42.12,42.15,41.85,41.92,2448
20140701|2014-04-02 09:00,2,41.93,41.93,41.8,41.88,824
20140701|2014-04-02 09:30,2,41.89,42.02,41.71,41.76,2017
20140701|2014-04-02 10:00,2,41.75,41.75,41.57,41.67,1471
20140701|2014-04-02 10:30,2,41.68,41.68,41.25,41.46,1893
20140701|2014-04-02 11:00,2,41.49,41.79,41.46,41.76,1307
20140701|2014-04-02 11:30,2,41.75,41.79,41.5,41.54,420
20140701|2014-04-02 12:00,2,41.52,41.54,41.25,41.39,887
20140701|2014-04-02 12:30,2,41.36,41.36,41.03,41.2,895
20140701|2014-04-02 13:00,2,41.18,41.22,41.01,41.02,896
20140701|2014-04-02 19:00,3,41.06,41.24,41.04,41.24,92
20140701|2014-04-02 19:30,3,41.22,41.27,41.2,41.27,133
20140701|2014-04-02 20:00,3,41.29,41.49,41.29,41.46,447
20140701|2014-04-02 20:30,3,41.46,41.55,41.46,41.51,204
20140701|2014-04-02 21:00,3,41.52,41.6,41.48,41.51,545
20140701|2014-04-02 21:30,3,41.52,41.57,41.52,41.55,114
20140701|2014-04-02 22:00,3,41.54,41.55,41.54,41.54,86
20140701|2014-04-02 22:30,3,41.54,41.56,41.51,41.51,53
20140701|2014-04-02 23:00,3,41.54,41.54,41.53,41.54,10
20140701|2014-04-02 23:30,3,41.55,41.57,41.55,41.57,7
20140701|2014-04-03 00:00,3,41.58,41.58,41.56,41.56,3
20140701|2014-04-03 00:30,3,41.56,41.56,41.46,41.49,81
20140701|2014-04-03 01:00,3,41.49,41.49,41.44,41.47,35
20140701|2014-04-03 01:30,3,41.48,41.52,41.46,41.51,23
20140701|2014-04-03 02:00,3,41.53,41.53,41.35,41.35,283
20140701|2014-04-03 02:30,3,41.33,41.35,41.23,41.35,157
20140701|2014-04-03 03:00,3,41.35,41.38,41.34,41.38,199
20140701|2014-04-03 03:30,3,41.38,41.45,41.37,41.43,503
20140701|2014-04-03 04:00,3,41.44,41.51,41.42,41.47,241
20140701|2014-04-03 04:30,3,41.49,41.49,41.47,41.47,55
20140701|2014-04-03 05:00,3,41.51,41.54,41.48,41.52,41
20140701|2014-04-03 05:30,3,41.51,41.55,41.46,41.51,82
20140701|2014-04-03 06:00,3,41.5,41.54,41.49,41.5,37
20140701|2014-04-03 06:30,3,41.51,41.62,41.48,41.55,82
20140701|2014-04-03 07:00,3,41.55,41.65,41.55,41.65,288
20140701|2014-04-03 07:30,3,41.63,41.67,41.44,41.58,625
20140701|2014-04-03 08:30,3,41.54,41.9,41.46,41.88,1804
20140701|2014-04-03 09:00,3,41.89,41.9,41.72,41.84,1180
20140701|2014-04-03 09:30,3,41.81,41.83,41.44,41.65,1201
20140701|2014-04-03 10:00,3,41.64,41.75,41.59,41.75,737
20140701|2014-04-03 10:30,3,41.74,41.9,41.65,41.81,980
20140701|2014-04-03 11:00,3,41.81,41.84,41.66,41.7,445
20140701|2014-04-03 11:30,3,41.72,41.79,41.65,41.75,262
20140701|2014-04-03 12:00,3,41.74,41.86,41.74,41.82,430
20140701|2014-04-03 12:30,3,41.8,41.87,41.71,41.86,473
20140701|2014-04-03 13:00,3,41.85,41.9,41.82,41.88,986
20140701|2014-04-03 19:00,4,41.88,41.97,41.87,41.91,178
20140701|2014-04-03 19:30,4,41.9,41.91,41.87,41.91,42
20140701|2014-04-03 20:00,4,41.87,41.94,41.83,41.91,38
20140701|2014-04-03 20:30,4,41.92,42.04,41.9,42.04,46
20140701|2014-04-03 21:00,4,42.07,42.13,42.03,42.1,233
20140701|2014-04-03 21:30,4,42.11,42.15,42.05,42.09,194
20140701|2014-04-03 22:00,4,42.11,42.12,42.06,42.12,394
20140701|2014-04-03 22:30,4,42.11,42.15,42.11,42.14,47
20140701|2014-04-03 23:00,4,42.12,42.12,42.12,42.12,9
20140701|2014-04-03 23:30,4,42.12,42.17,42.12,42.17,12
20140701|2014-04-04 00:00,4,42.16,42.16,42.13,42.13,8
20140701|2014-04-04 00:30,4,42.15,42.22,42.15,42.16,57
20140701|2014-04-04 01:00,4,42.16,42.21,42.13,42.21,28
20140701|2014-04-04 01:30,4,42.22,42.32,42.17,42.29,527
20140701|2014-04-04 02:00,4,42.28,42.35,42.19,42.19,240
20140701|2014-04-04 02:30,4,42.18,42.28,42.18,42.25,538
20140701|2014-04-04 03:00,4,42.27,42.3,42.25,42.25,157
20140701|2014-04-04 03:30,4,42.26,42.28,42.25,42.25,55
20140701|2014-04-04 04:00,4,42.27,42.27,42.22,42.24,222
20140701|2014-04-04 04:30,4,42.24,42.26,42.24,42.24,35
20140701|2014-04-04 05:00,4,42.27,42.28,42.27,42.27,48
20140701|2014-04-04 05:30,4,42.26,42.28,42.26,42.26,17
20140701|2014-04-04 06:00,4,42.26,42.27,42.23,42.25,55
20140701|2014-04-04 06:30,4,42.24,42.28,42.24,42.27,30
20140701|2014-04-04 07:00,4,42.23,42.23,42.15,42.15,153
20140701|2014-04-04 07:30,4,42.15,42.16,42.09,42.09,139
20140701|2014-04-04 08:30,4,42.05,42.11,41.78,42.1,1440
20140701|2014-04-04 09:00,4,42.1,42.14,41.96,41.97,1025
20140701|2014-04-04 09:30,4,41.99,42.12,41.9,41.91,663
20140701|2014-04-04 10:00,4,41.9,42.07,41.9,41.9,267
20140701|2014-04-04 10:30,4,41.9,41.94,41.86,41.86,213
20140701|2014-04-04 11:00,4,41.85,41.92,41.7,41.91,802
20140701|2014-04-04 11:30,4,41.9,41.93,41.73,41.74,646
20140701|2014-04-04 12:00,4,41.73,41.76,41.7,41.71,241
20140701|2014-04-04 12:30,4,41.7,41.77,41.61,41.69,470
20140701|2014-04-04 13:00,4,41.7,41.9,41.7,41.75,740
20140701|2014-04-06 19:00,7,41.7,41.86,41.67,41.74,48
20140701|2014-04-06 19:30,7,41.77,41.77,41.73,41.75,58
20140701|2014-04-06 20:00,7,41.78,41.8,41.78,41.8,3
20140701|2014-04-06 21:30,7,41.81,41.81,41.78,41.8,4
20140701|2014-04-06 22:00,7,41.78,41.78,41.76,41.76,14
20140701|2014-04-06 22:30,7,41.76,41.78,41.75,41.78,29
20140701|2014-04-06 23:00,7,41.79,41.79,41.78,41.79,13
20140701|2014-04-06 23:30,7,41.78,41.82,41.77,41.82,9
20140701|2014-04-07 00:00,7,41.82,41.82,41.78,41.82,21
20140701|2014-04-07 00:30,7,41.82,41.96,41.82,41.96,106
20140701|2014-04-07 01:00,7,41.96,41.97,41.84,41.88,176
20140701|2014-04-07 01:30,7,41.88,41.93,41.88,41.9,62
20140701|2014-04-07 02:00,7,41.91,41.91,41.81,41.85,243
20140701|2014-04-07 02:30,7,41.87,41.87,41.68,41.72,444
20140701|2014-04-07 03:00,7,41.72,41.78,41.71,41.71,129
20140701|2014-04-07 03:30,7,41.7,41.7,41.63,41.68,34
20140701|2014-04-07 04:00,7,41.68,41.72,41.68,41.68,21
20140701|2014-04-07 04:30,7,41.69,41.7,41.65,41.69,30
20140701|2014-04-07 05:00,7,41.69,41.73,41.69,41.72,20
20140701|2014-04-07 05:30,7,41.74,41.74,41.74,41.74,2
20140701|2014-04-07 06:00,7,41.72,41.72,41.69,41.69,6
20140701|2014-04-07 06:30,7,41.69,41.75,41.6,41.73,113
20140701|2014-04-07 07:00,7,41.73,41.81,41.72,41.73,75
20140701|2014-04-07 07:30,7,41.73,41.73,41.72,41.72,23
20140701|2014-04-07 08:30,7,41.8,41.82,41.37,41.45,1297
20140701|2014-04-07 09:00,7,41.45,41.67,41.39,41.66,568
20140701|2014-04-07 09:30,7,41.68,41.76,41.58,41.7,788
20140701|2014-04-07 10:00,7,41.71,41.72,41.63,41.63,379
20140701|2014-04-07 10:30,7,41.65,41.7,41.43,41.5,835
20140701|2014-04-07 11:00,7,41.49,41.49,41.36,41.42,876
20140701|2014-04-07 11:30,7,41.41,41.51,41.37,41.47,257
20140701|2014-04-07 12:00,7,41.45,41.57,41.45,41.47,267
20140701|2014-04-07 12:30,7,41.47,41.57,41.43,41.57,314
20140701|2014-04-07 13:00,7,41.58,41.69,41.56,41.59,1068
20140701|2014-04-07 19:00,8,41.66,41.66,41.51,41.59,51
20140701|2014-04-07 19:30,8,41.59,41.61,41.55,41.59,87
20140701|2014-04-07 20:00,8,41.63,41.84,41.62,41.8,215
20140701|2014-04-07 20:30,8,41.8,41.82,41.76,41.81,61
20140701|2014-04-07 21:00,8,41.8,41.82,41.73,41.73,44
20140701|2014-04-07 21:30,8,41.75,41.84,41.75,41.79,86
20140701|2014-04-07 22:00,8,41.8,41.8,41.74,41.75,58
20140701|2014-04-07 22:30,8,41.74,41.77,41.72,41.73,45
20140701|2014-04-07 23:00,8,41.73,41.73,41.65,41.68,32
20140701|2014-04-07 23:30,8,41.67,41.67,41.65,41.65,24
20140701|2014-04-08 00:00,8,41.65,41.65,41.64,41.65,12
20140701|2014-04-08 00:30,8,41.69,41.77,41.69,41.71,89
20140701|2014-04-08 01:00,8,41.73,41.75,41.71,41.72,43
20140701|2014-04-08 01:30,8,41.72,41.78,41.71,41.77,57
20140701|2014-04-08 02:00,8,41.74,41.75,41.62,41.62,31
20140701|2014-04-08 02:30,8,41.62,41.65,41.6,41.61,27
20140701|2014-04-08 03:00,8,41.6,41.6,41.59,41.59,15
20140701|2014-04-08 03:30,8,41.59,41.59,41.5,41.51,39
20140701|2014-04-08 04:00,8,41.49,41.49,41.48,41.49,6
20140701|2014-04-08 04:30,8,41.47,41.47,41.43,41.45,69
20140701|2014-04-08 05:00,8,41.45,41.47,41.42,41.42,84
20140701|2014-04-08 05:30,8,41.41,41.42,41.32,41.33,199
20140701|2014-04-08 06:00,8,41.33,41.34,41.32,41.33,156
20140701|2014-04-08 06:30,8,41.34,41.35,41.32,41.34,295
20140701|2014-04-08 07:00,8,41.33,41.4,41.32,41.4,158
20140701|2014-04-08 07:30,8,41.4,41.42,41.37,41.42,22
20140701|2014-04-08 08:30,8,41.45,41.47,41.36,41.4,1370
20140701|2014-04-08 09:00,8,41.42,41.51,41.4,41.45,1321
20140701|2014-04-08 09:30,8,41.47,41.47,41.35,41.37,1723
20140701|2014-04-08 10:00,8,41.36,41.55,41.36,41.54,635
20140701|2014-04-08 10:30,8,41.54,41.59,41.46,41.59,605
20140701|2014-04-08 11:00,8,41.59,41.9,41.59,41.85,1551
20140701|2014-04-08 11:30,8,41.86,42.04,41.79,42.01,1098
20140701|2014-04-08 12:00,8,42.04,42.29,42.03,42.16,1889
20140701|2014-04-08 12:30,8,42.16,42.35,42.14,42.29,847
20140701|2014-04-08 13:00,8,42.31,42.41,42.23,42.23,1205
20140701|2014-04-08 19:00,9,42.3,42.42,42.26,42.42,145
20140701|2014-04-08 19:30,9,42.43,42.48,42.37,42.37,42
20140701|2014-04-08 20:00,9,42.3,42.3,42.21,42.23,247
20140701|2014-04-08 20:30,9,42.23,42.25,42.17,42.19,135
20140701|2014-04-08 21:00,9,42.2,42.2,42.14,42.18,93
20140701|2014-04-08 21:30,9,42.2,42.27,42.2,42.27,33
20140701|2014-04-08 22:00,9,42.27,42.32,42.2,42.22,171
20140701|2014-04-08 22:30,9,42.22,42.32,42.22,42.32,150
20140701|2014-04-08 23:00,9,42.31,42.39,42.31,42.38,100
20140701|2014-04-08 23:30,9,42.37,42.42,42.35,42.35,90
20140701|2014-04-09 00:00,9,42.35,42.38,42.34,42.36,63
20140701|2014-04-09 00:30,9,42.34,42.36,42.22,42.23,342
20140701|2014-04-09 01:00,9,42.25,42.33,42.19,42.33,291
20140701|2014-04-09 01:30,9,42.29,42.35,42.04,42.19,812
20140701|2014-04-09 02:00,9,42.18,42.34,42.18,42.26,368
20140701|2014-04-09 02:30,9,42.26,42.35,42.26,42.34,315
20140701|2014-04-09 03:00,9,42.34,42.34,42.29,42.34,131
20140701|2014-04-09 03:30,9,42.34,42.56,42.34,42.56,720
20140701|2014-04-09 04:00,9,42.56,42.66,42.52,42.61,313
20140701|2014-04-09 04:30,9,42.58,42.68,42.56,42.64,453
20140701|2014-04-09 05:00,9,42.64,42.71,42.63,42.68,123
20140701|2014-04-09 05:30,9,42.67,42.68,42.62,42.66,51
20140701|2014-04-09 06:00,9,42.65,42.74,42.65,42.68,164
20140701|2014-04-09 06:30,9,42.66,42.7,42.63,42.69,153
20140701|2014-04-09 07:00,9,42.7,42.71,42.61,42.61,226
20140701|2014-04-09 07:30,9,42.61,42.64,42.6,42.63,150
20140701|2014-04-09 08:30,9,42.6,42.69,42.53,42.69,1816
20140701|2014-04-09 09:00,9,42.7,42.86,42.63,42.66,1754
20140701|2014-04-09 09:30,9,42.67,43.08,42.67,42.88,2331
20140701|2014-04-09 10:00,9,42.89,42.89,42.79,42.81,1666
20140701|2014-04-09 10:30,9,42.79,42.84,42.74,42.79,1452
20140701|2014-04-09 11:00,9,42.82,42.89,42.5,42.69,3696
20140701|2014-04-09 11:30,9,42.69,42.81,42.61,42.67,1561
20140701|2014-04-09 12:00,9,42.7,42.76,42.55,42.74,1091
20140701|2014-04-09 12:30,9,42.74,42.9,42.74,42.85,1019
20140701|2014-04-09 13:00,9,42.87,43.16,42.85,43.13,3048
20140701|2014-04-09 19:00,10,43.08,43.09,42.91,42.94,121
20140701|2014-04-09 19:30,10,42.94,43.03,42.9,42.9,171
20140701|2014-04-09 20:00,10,42.87,42.87,42.63,42.63,1101
20140701|2014-04-09 20:30,10,42.64,42.68,42.58,42.62,321
20140701|2014-04-09 21:00,10,42.62,42.76,42.6,42.73,353
20140701|2014-04-09 21:30,10,42.69,42.74,42.62,42.65,255
20140701|2014-04-09 22:00,10,42.66,42.66,42.5,42.6,325
20140701|2014-04-09 22:30,10,42.6,42.71,42.6,42.71,175
20140701|2014-04-09 23:00,10,42.69,42.72,42.66,42.66,34
20140701|2014-04-09 23:30,10,42.65,42.65,42.65,42.65,47
20140701|2014-04-10 00:00,10,42.65,42.68,42.65,42.65,23
20140701|2014-04-10 00:30,10,42.65,42.72,42.56,42.64,259
20140701|2014-04-10 01:00,10,42.65,42.65,42.61,42.61,155
20140701|2014-04-10 01:30,10,42.62,42.63,42.51,42.51,137
20140701|2014-04-10 02:00,10,42.51,42.7,42.49,42.67,700
20140701|2014-04-10 02:30,10,42.67,42.72,42.66,42.71,206
20140701|2014-04-10 03:00,10,42.72,42.82,42.7,42.77,128
20140701|2014-04-10 03:30,10,42.79,42.8,42.74,42.75,54
20140701|2014-04-10 04:00,10,42.73,42.79,42.73,42.77,52
20140701|2014-04-10 04:30,10,42.75,42.84,42.75,42.8,62
20140701|2014-04-10 05:00,10,42.8,42.84,42.75,42.77,103
20140701|2014-04-10 05:30,10,42.78,42.78,42.73,42.75,80
20140701|2014-04-10 06:00,10,42.73,42.78,42.64,42.78,172
20140701|2014-04-10 06:30,10,42.77,42.77,42.71,42.71,7
20140701|2014-04-10 07:00,10,42.71,42.74,42.7,42.7,102
20140701|2014-04-10 07:30,10,42.68,42.75,42.65,42.71,405
20140701|2014-04-10 08:30,10,42.74,42.77,42.59,42.68,1711
20140701|2014-04-10 09:00,10,42.66,42.72,42.52,42.52,1086
20140701|2014-04-10 09:30,10,42.52,42.73,42.52,42.69,1236
20140701|2014-04-10 10:00,10,42.69,42.69,42.3,42.36,1754
20140701|2014-04-10 10:30,10,42.36,42.5,42.21,42.47,4520
20140701|2014-04-10 11:00,10,42.46,42.67,42.44,42.54,1251
20140701|2014-04-10 11:30,10,42.53,42.62,42.49,42.52,536
20140701|2014-04-10 12:00,10,42.52,42.67,42.49,42.64,872
20140701|2014-04-10 12:30,10,42.64,42.75,42.57,42.74,1200
20140701|2014-04-10 13:00,10,42.73,42.75,42.6,42.64,1444
20140701|2014-04-10 19:00,11,42.55,42.59,42.38,42.46,99
20140701|2014-04-10 19:30,11,42.46,42.52,42.45,42.49,53
20140701|2014-04-10 20:00,11,42.48,42.48,42.18,42.18,479
20140701|2014-04-10 20:30,11,42.19,42.19,42.09,42.13,336
20140701|2014-04-10 21:00,11,42.1,42.15,42.08,42.13,24
20140701|2014-04-10 21:30,11,42.15,42.16,42.13,42.15,40
20140701|2014-04-10 22:00,11,42.18,42.2,42.15,42.2,64
20140701|2014-04-10 22:30,11,42.21,42.34,42.21,42.29,99
20140701|2014-04-10 23:00,11,42.31,42.31,42.27,42.29,30
20140701|2014-04-10 23:30,11,42.26,42.31,42.26,42.3,20
20140701|2014-04-11 00:00,11,42.3,42.32,42.21,42.22,62
20140701|2014-04-11 00:30,11,42.22,42.25,42.15,42.19,535
20140701|2014-04-11 01:00,11,42.2,42.28,42.15,42.24,104
20140701|2014-04-11 01:30,11,42.21,42.3,42.21,42.3,107
20140701|2014-04-11 02:00,11,42.3,42.38,42.28,42.37,138
20140701|2014-04-11 02:30,11,42.36,42.4,42.36,42.37,70
20140701|2014-04-11 03:00,11,42.36,42.36,42.32,42.35,37
20140701|2014-04-11 03:30,11,42.35,42.38,42.35,42.36,18
20140701|2014-04-11 04:00,11,42.36,42.39,42.36,42.36,45
20140701|2014-04-11 04:30,11,42.36,42.37,42.36,42.37,10
20140701|2014-04-11 05:00,11,42.41,42.46,42.41,42.45,243
20140701|2014-04-11 05:30,11,42.45,42.51,42.44,42.5,75
20140701|2014-04-11 06:00,11,42.49,42.5,42.4,42.41,42
20140701|2014-04-11 06:30,11,42.41,42.43,42.3,42.34,54
20140701|2014-04-11 07:00,11,42.33,42.37,42.3,42.33,75
20140701|2014-04-11 07:30,11,42.35,42.36,42.28,42.28,139
20140701|2014-04-11 08:30,11,42.31,42.39,42.1,42.29,2120
20140701|2014-04-11 09:00,11,42.3,42.3,42.1,42.12,1116
20140701|2014-04-11 09:30,11,42.12,42.25,42.01,42.19,1623
20140701|2014-04-11 10:00,11,42.2,42.32,42.16,42.31,810
20140701|2014-04-11 10:30,11,42.32,42.33,42.15,42.3,578
20140701|2014-04-11 11:00,11,42.3,42.35,42.29,42.32,479
20140701|2014-04-11 11:30,11,42.32,42.32,42.24,42.3,739
20140701|2014-04-11 12:00,11,42.3,42.32,42.19,42.2,1129
20140701|2014-04-11 12:30,11,42.2,42.3,42.09,42.25,1780
20140701|2014-04-11 13:00,11,42.25,42.3,42.18,42.28,1348
20140701|2014-04-13 19:00,14,42.38,42.45,42.27,42.45,114
20140701|2014-04-13 19:30,14,42.45,42.47,42.38,42.42,105
20140701|2014-04-13 20:00,14,42.44,42.53,42.38,42.45,235
20140701|2014-04-13 20:30,14,42.46,42.5,42.41,42.41,137
20140701|2014-04-13 21:00,14,42.46,42.48,42.41,42.41,124
20140701|2014-04-13 21:30,14,42.44,42.48,42.41,42.48,71
20140701|2014-04-13 22:00,14,42.46,42.52,42.37,42.39,374
20140701|2014-04-13 22:30,14,42.39,42.44,42.39,42.44,10
20140701|2014-04-13 23:00,14,42.42,42.42,42.42,42.42,1
20140701|2014-04-14 00:00,14,42.44,42.44,42.42,42.43,42
20140701|2014-04-14 00:30,14,42.43,42.43,42.38,42.4,214
20140701|2014-04-14 01:00,14,42.41,42.42,42.37,42.39,158
20140701|2014-04-14 01:30,14,42.4,42.42,42.38,42.41,86
20140701|2014-04-14 02:00,14,42.42,42.42,42.36,42.37,222
20140701|2014-04-14 02:30,14,42.38,42.38,42.35,42.38,208
20140701|2014-04-14 03:00,14,42.4,42.4,42.35,42.37,42
20140701|2014-04-14 03:30,14,42.37,42.37,42.35,42.35,18
20140701|2014-04-14 04:00,14,42.35,42.35,42.29,42.31,80
20140701|2014-04-14 04:30,14,42.31,42.33,42.3,42.3,60
20140701|2014-04-14 05:00,14,42.29,42.29,42.24,42.24,160
20140701|2014-04-14 05:30,14,42.23,42.26,42.23,42.24,196
20140701|2014-04-14 06:00,14,42.24,42.29,42.2,42.28,363
20140701|2014-04-14 06:30,14,42.27,42.29,42.26,42.28,34
20140701|2014-04-14 07:00,14,42.28,42.29,42.27,42.29,46
20140701|2014-04-14 07:30,14,42.3,42.34,42.29,42.29,183
20140701|2014-04-14 08:30,14,42.31,42.45,42.3,42.35,1764
20140701|2014-04-14 09:00,14,42.33,42.35,42.23,42.29,825
20140701|2014-04-14 09:30,14,42.3,42.36,42.25,42.32,1065
20140701|2014-04-14 10:00,14,42.31,42.42,42.27,42.27,653
20140701|2014-04-14 10:30,14,42.26,42.39,42.26,42.36,419
20140701|2014-04-14 11:00,14,42.37,42.37,42.24,42.28,584
20140701|2014-04-14 11:30,14,42.27,42.36,42.27,42.31,790
20140701|2014-04-14 12:00,14,42.3,42.38,42.3,42.37,430
20140701|2014-04-14 12:30,14,42.38,42.45,42.28,42.32,722
20140701|2014-04-14 13:00,14,42.33,42.48,42.31,42.47,976
20140701|2014-04-14 19:00,15,42.51,42.53,42.32,42.53,178
20140701|2014-04-14 19:30,15,42.51,42.57,42.51,42.56,181
20140701|2014-04-14 20:00,15,42.57,42.65,42.42,42.48,295
20140701|2014-04-14 20:30,15,42.45,42.48,42.36,42.36,422
20140701|2014-04-14 21:00,15,42.35,42.39,42.33,42.35,148
20140701|2014-04-14 21:30,15,42.35,42.41,42.29,42.41,155
20140701|2014-04-14 22:00,15,42.42,42.45,42.38,42.42,62
20140701|2014-04-14 23:00,15,42.42,42.47,42.42,42.46,20
20140701|2014-04-14 23:30,15,42.46,42.47,42.45,42.47,6
20140701|2014-04-15 00:00,15,42.47,42.49,42.44,42.44,70
20140701|2014-04-15 00:30,15,42.44,42.44,42.38,42.4,76
20140701|2014-04-15 01:00,15,42.37,42.38,42.33,42.34,55
20140701|2014-04-15 01:30,15,42.33,42.38,42.3,42.34,184
20140701|2014-04-15 02:00,15,42.34,42.46,42.32,42.42,173
20140701|2014-04-15 02:30,15,42.41,42.44,42.4,42.43,150
20140701|2014-04-15 03:00,15,42.42,42.42,42.33,42.38,79
20140701|2014-04-15 03:30,15,42.37,42.4,42.36,42.37,83
20140701|2014-04-15 04:00,15,42.38,42.44,42.36,42.42,33
20140701|2014-04-15 04:30,15,42.43,42.44,42.41,42.44,174
20140701|2014-04-15 05:00,15,42.44,42.44,42.4,42.43,206
20140701|2014-04-15 05:30,15,42.43,42.44,42.43,42.44,36
20140701|2014-04-15 06:00,15,42.43,42.44,42.39,42.41,256
20140701|2014-04-15 06:30,15,42.41,42.41,42.39,42.41,33
20140701|2014-04-15 07:00,15,42.41,42.49,42.35,42.36,283
20140701|2014-04-15 07:30,15,42.38,42.4,42.35,42.37,48
20140701|2014-04-15 08:30,15,42.42,42.59,42.3,42.58,1540
20140701|2014-04-15 09:00,15,42.59,43.01,42.59,42.92,3916
20140701|2014-04-15 09:30,15,42.93,43.12,42.85,42.97,3176
20140701|2014-04-15 10:00,15,42.97,43.02,42.85,43.02,1053
20140701|2014-04-15 10:30,15,43.02,43.09,42.98,43.04,880
20140701|2014-04-15 11:00,15,43.05,43.16,42.87,43.13,3006
20140701|2014-04-15 11:30,15,43.13,43.27,42.93,43.04,2001
20140701|2014-04-15 12:00,15,43.05,43.17,42.97,43.15,2320
20140701|2014-04-15 12:30,15,43.15,43.19,43.05,43.09,1307
20140701|2014-04-15 13:00,15,43.09,43.14,42.91,42.96,2197
20140701|2014-04-15 19:00,16,42.98,43.01,42.92,42.97,163
20140701|2014-04-15 19:30,16,42.96,42.98,42.82,42.86,188
20140701|2014-04-15 20:00,16,42.85,42.9,42.74,42.88,567
20140701|2014-04-15 20:30,16,42.88,42.93,42.84,42.93,287
20140701|2014-04-15 21:00,16,42.92,43.06,42.92,43.06,209
20140701|2014-04-15 21:30,16,43.07,43.07,42.99,43.06,274
20140701|2014-04-15 22:00,16,43.07,43.13,43.06,43.1,93
20140701|2014-04-15 22:30,16,43.08,43.08,43.06,43.08,45
20140701|2014-04-15 23:00,16,43.08,43.08,43.05,43.05,53
20140701|2014-04-15 23:30,16,43.05,43.07,43.05,43.06,16
20140701|2014-04-16 00:00,16,43.06,43.08,43.05,43.08,13
20140701|2014-04-16 00:30,16,43.08,43.08,43.05,43.05,90
20140701|2014-04-16 01:00,16,43.06,43.09,43.04,43.07,62
20140701|2014-04-16 01:30,16,43.07,43.2,43.04,43.19,460
20140701|2014-04-16 02:00,16,43.2,43.2,43.18,43.2,44
20140701|2014-04-16 02:30,16,43.19,43.2,43.16,43.18,105
20140701|2014-04-16 03:00,16,43.17,43.32,43.17,43.31,602
20140701|2014-04-16 03:30,16,43.31,43.37,43.31,43.32,251
20140701|2014-04-16 04:00,16,43.31,43.37,43.21,43.36,497
20140701|2014-04-16 04:30,16,43.36,43.43,43.36,43.4,293
20140701|2014-04-16 05:00,16,43.4,43.43,43.38,43.4,37
20140701|2014-04-16 05:30,16,43.4,43.41,43.37,43.38,231
20140701|2014-04-16 06:00,16,43.4,43.45,43.38,43.44,209
20140701|2014-04-16 06:30,16,43.45,43.45,43.37,43.42,192
20140701|2014-04-16 07:00,16,43.42,43.42,43.37,43.38,203
20140701|2014-04-16 07:30,16,43.39,43.4,43.36,43.38,342
20140701|2014-04-16 08:30,16,43.38,43.43,43.29,43.36,1860
20140701|2014-04-16 09:00,16,43.36,43.53,43.36,43.52,2322
20140701|2014-04-16 09:30,16,43.51,43.64,43.48,43.57,2703
20140701|2014-04-16 10:00,16,43.58,43.74,43.56,43.71,2032
20140701|2014-04-16 10:30,16,43.72,43.88,43.71,43.84,2059
20140701|2014-04-16 11:00,16,43.84,43.86,43.71,43.84,1321
20140701|2014-04-16 11:30,16,43.84,43.89,43.8,43.86,1097
20140701|2014-04-16 12:00,16,43.86,43.86,43.73,43.76,1007
20140701|2014-04-16 12:30,16,43.76,43.86,43.76,43.77,847
20140701|2014-04-16 13:00,16,43.77,43.95,43.76,43.94,2330
20140701|2014-04-16 19:00,17,43.87,43.92,43.84,43.84,534
20140701|2014-04-16 19:30,17,43.84,43.92,43.81,43.85,268
20140701|2014-04-16 20:00,17,43.83,43.83,43.67,43.71,894
20140701|2014-04-16 20:30,17,43.72,43.78,43.68,43.75,248
20140701|2014-04-16 21:00,17,43.78,43.79,43.66,43.7,289
20140701|2014-04-16 21:30,17,43.71,43.75,43.67,43.73,294
20140701|2014-04-16 22:00,17,43.72,43.83,43.69,43.76,341
20140701|2014-04-16 22:30,17,43.76,43.78,43.75,43.78,24
20140701|2014-04-16 23:00,17,43.75,43.79,43.75,43.78,21
20140701|2014-04-16 23:30,17,43.77,43.77,43.73,43.73,39
20140701|2014-04-17 00:00,17,43.73,43.74,43.72,43.73,91
20140701|2014-04-17 00:30,17,43.72,43.74,43.7,43.73,151
20140701|2014-04-17 01:00,17,43.72,43.74,43.68,43.71,185
20140701|2014-04-17 01:30,17,43.71,43.74,43.67,43.7,245
20140701|2014-04-17 02:00,17,43.71,43.72,43.68,43.7,211
20140701|2014-04-17 02:30,17,43.69,43.69,43.67,43.69,356
20140701|2014-04-17 03:00,17,43.69,43.69,43.68,43.68,72
20140701|2014-04-17 03:30,17,43.68,43.69,43.67,43.67,132
20140701|2014-04-17 04:00,17,43.67,43.73,43.67,43.71,370
20140701|2014-04-17 04:30,17,43.7,43.78,43.69,43.76,346
20140701|2014-04-17 05:00,17,43.72,43.73,43.7,43.73,79
20140701|2014-04-17 05:30,17,43.74,43.76,43.73,43.73,70
20140701|2014-04-17 06:00,17,43.74,43.77,43.7,43.71,143
20140701|2014-04-17 06:30,17,43.72,43.76,43.71,43.73,227
20140701|2014-04-17 07:00,17,43.74,43.77,43.73,43.75,315
20140701|2014-04-17 07:30,17,43.76,43.89,43.76,43.89,616
20140701|2014-04-17 08:30,17,43.86,43.89,43.64,43.64,2679
20140701|2014-04-17 09:00,17,43.65,43.8,43.65,43.75,1859
20140701|2014-04-17 09:30,17,43.75,43.78,43.68,43.71,1145
20140701|2014-04-17 10:00,17,43.7,43.8,43.68,43.78,1452
20140701|2014-04-17 10:30,17,43.77,43.94,43.74,43.82,1365
20140701|2014-04-17 11:00,17,43.82,43.9,43.75,43.85,1268
20140701|2014-04-17 11:30,17,43.85,43.88,43.71,43.73,1002
20140701|2014-04-17 12:00,17,43.73,43.75,43.55,43.59,1323
20140701|2014-04-17 12:30,17,43.58,43.61,43.44,43.49,1774
20140701|2014-04-17 13:00,17,43.49,43.72,43.45,43.64,1861
20140701|2014-04-20 19:00,21,43.66,43.9,43.66,43.74,305
20140701|2014-04-20 19:30,21,43.75,43.8,43.73,43.75,81
20140701|2014-04-20 20:00,21,43.74,43.81,43.46,43.46,1082
20140701|2014-04-20 20:30,21,43.48,43.59,43.48,43.54,148
20140701|2014-04-20 21:00,21,43.53,43.56,43.52,43.53,50
20140701|2014-04-20 21:30,21,43.54,43.63,43.51,43.6,177
20140701|2014-04-20 22:00,21,43.61,43.62,43.55,43.55,91
20140701|2014-04-20 22:30,21,43.54,43.54,43.49,43.51,115
20140701|2014-04-20 23:00,21,43.52,43.55,43.48,43.5,53
20140701|2014-04-20 23:30,21,43.5,43.54,43.48,43.53,46
20140701|2014-04-21 00:00,21,43.54,43.54,43.45,43.46,51
20140701|2014-04-21 00:30,21,43.46,43.5,43.34,43.36,215
20140701|2014-04-21 01:00,21,43.35,43.38,43.34,43.38,44
20140701|2014-04-21 01:30,21,43.37,43.41,43.27,43.27,197
20140701|2014-04-21 02:00,21,43.27,43.32,43.26,43.26,87
20140701|2014-04-21 02:30,21,43.27,43.34,43.27,43.32,68
20140701|2014-04-21 03:00,21,43.34,43.38,43.33,43.37,62
20140701|2014-04-21 03:30,21,43.34,43.4,43.3,43.31,158
20140701|2014-04-21 04:00,21,43.32,43.34,43.3,43.33,50
20140701|2014-04-21 04:30,21,43.32,43.4,43.32,43.35,105
20140701|2014-04-21 05:00,21,43.35,43.35,43.3,43.31,53
20140701|2014-04-21 05:30,21,43.31,43.32,43.3,43.31,44
20140701|2014-04-21 06:00,21,43.32,43.32,43.3,43.31,7
20140701|2014-04-21 06:30,21,43.31,43.31,43.29,43.29,160
20140701|2014-04-21 07:00,21,43.29,43.3,43.26,43.29,106
20140701|2014-04-21 07:30,21,43.29,43.3,43.26,43.27,101
20140701|2014-04-21 08:30,21,43.18,43.38,43.08,43.37,2972
20140701|2014-04-21 09:00,21,43.37,43.43,43.14,43.18,2040
20140701|2014-04-21 09:30,21,43.17,43.17,42.89,43.05,4382
20140701|2014-04-21 10:00,21,43.04,43.05,42.9,42.94,1872
20140701|2014-04-21 10:30,21,42.94,43.1,42.9,43.02,1615
20140701|2014-04-21 11:00,21,43.01,43.16,43,43.14,1270
20140701|2014-04-21 11:30,21,43.14,43.2,43.06,43.1,1207
20140701|2014-04-21 12:00,21,43.1,43.16,43.03,43.09,744
20140701|2014-04-21 12:30,21,43.09,43.24,43.09,43.22,961
20140701|2014-04-21 13:00,21,43.22,43.32,43.16,43.3,1612
20140701|2014-04-21 19:00,22,43.3,43.4,43.27,43.32,256
20140701|2014-04-21 19:30,22,43.31,43.32,43.21,43.31,229
20140701|2014-04-21 20:00,22,43.34,43.37,43.24,43.36,294
20140701|2014-04-21 20:30,22,43.36,43.45,43.36,43.41,228
20140701|2014-04-21 21:00,22,43.41,43.44,43.39,43.39,70
20140701|2014-04-21 21:30,22,43.41,43.44,43.39,43.41,84
20140701|2014-04-21 22:00,22,43.42,43.43,43.4,43.43,55
20140701|2014-04-21 22:30,22,43.43,43.45,43.43,43.45,29
20140701|2014-04-21 23:00,22,43.46,43.47,43.44,43.46,32
20140701|2014-04-21 23:30,22,43.45,43.45,43.42,43.43,53
20140701|2014-04-22 00:00,22,43.43,43.44,43.41,43.44,16
20140701|2014-04-22 00:30,22,43.43,43.45,43.42,43.43,69
20140701|2014-04-22 01:00,22,43.43,43.45,43.42,43.45,70
20140701|2014-04-22 01:30,22,43.46,43.5,43.45,43.45,112
20140701|2014-04-22 02:00,22,43.46,43.48,43.42,43.44,119
20140701|2014-04-22 02:30,22,43.43,43.44,43.4,43.42,46
20140701|2014-04-22 03:00,22,43.42,43.42,43.36,43.36,124
20140701|2014-04-22 03:30,22,43.36,43.4,43.29,43.38,239
20140701|2014-04-22 04:00,22,43.38,43.46,43.38,43.43,221
20140701|2014-04-22 04:30,22,43.44,43.45,43.43,43.44,58
20140701|2014-04-22 05:00,22,43.43,43.49,43.43,43.47,80
20140701|2014-04-22 05:30,22,43.49,43.57,43.49,43.56,170
20140701|2014-04-22 06:00,22,43.56,43.59,43.54,43.59,51
20140701|2014-04-22 06:30,22,43.59,43.59,43.55,43.55,146
20140701|2014-04-22 07:00,22,43.56,43.56,43.49,43.5,69
20140701|2014-04-22 07:30,22,43.49,43.5,43.43,43.46,116
20140701|2014-04-22 08:30,22,43.45,43.52,43.3,43.3,1753
20140701|2014-04-22 09:00,22,43.29,43.33,43.22,43.3,2569
20140701|2014-04-22 09:30,22,43.3,43.33,43,43.03,2961
20140701|2014-04-22 10:00,22,43.02,43.11,42.9,42.96,2888
20140701|2014-04-22 10:30,22,42.96,43.1,42.92,42.99,1657
20140701|2014-04-22 11:00,22,42.99,43.04,42.95,43.03,1353
20140701|2014-04-22 11:30,22,43.02,43.04,42.93,42.97,862
20140701|2014-04-22 12:00,22,42.97,43.06,42.95,42.96,874
20140701|2014-04-22 12:30,22,42.96,43.01,42.91,42.99,1660
20140701|2014-04-22 13:00,22,42.99,43.13,42.91,43,2291
20140701|2014-04-22 19:00,23,43,43.06,43,43.04,232
20140701|2014-04-22 19:30,23,43.05,43.09,43.03,43.09,271
20140701|2014-04-22 20:00,23,43.09,43.17,43.08,43.15,536
20140701|2014-04-22 20:30,23,43.15,43.15,43.02,43.04,398
20140701|2014-04-22 21:00,23,43.03,43.05,43,43.01,217
20140701|2014-04-22 21:30,23,43,43,42.9,42.9,284
20140701|2014-04-22 22:00,23,42.9,42.9,42.75,42.77,764
20140701|2014-04-22 22:30,23,42.79,42.79,42.76,42.76,28
20140701|2014-04-22 23:00,23,42.75,42.77,42.75,42.75,109
20140701|2014-04-22 23:30,23,42.75,42.77,42.75,42.76,14
20140701|2014-04-23 00:00,23,42.77,42.77,42.77,42.77,26
20140701|2014-04-23 00:30,23,42.76,42.77,42.66,42.67,459
20140701|2014-04-23 01:00,23,42.66,42.69,42.64,42.65,446
20140701|2014-04-23 01:30,23,42.66,42.76,42.65,42.73,484
20140701|2014-04-23 02:00,23,42.73,42.75,42.72,42.72,323
20140701|2014-04-23 02:30,23,42.73,42.74,42.69,42.7,272
20140701|2014-04-23 03:00,23,42.69,42.76,42.66,42.72,400
20140701|2014-04-23 03:30,23,42.71,42.72,42.7,42.72,301
20140701|2014-04-23 04:00,23,42.73,42.83,42.71,42.79,428
20140701|2014-04-23 04:30,23,42.79,42.84,42.79,42.82,207
20140701|2014-04-23 05:00,23,42.81,42.86,42.81,42.86,125
20140701|2014-04-23 05:30,23,42.85,42.94,42.83,42.93,218
20140701|2014-04-23 06:00,23,42.93,42.93,42.86,42.89,129
20140701|2014-04-23 06:30,23,42.87,42.92,42.87,42.9,198
20140701|2014-04-23 07:00,23,42.89,42.93,42.83,42.84,292
20140701|2014-04-23 07:30,23,42.84,42.86,42.77,42.78,387
20140701|2014-04-23 08:30,23,42.79,42.93,42.7,42.74,2980
20140701|2014-04-23 09:00,23,42.74,42.82,42.64,42.79,2499
20140701|2014-04-23 09:30,23,42.79,42.82,42.59,42.75,3012
20140701|2014-04-23 10:00,23,42.75,42.83,42.72,42.81,1754
20140701|2014-04-23 10:30,23,42.81,42.86,42.75,42.81,1284
20140701|2014-04-23 11:00,23,42.82,42.86,42.75,42.8,1529
20140701|2014-04-23 11:30,23,42.8,42.82,42.75,42.78,897
20140701|2014-04-23 12:00,23,42.78,42.82,42.71,42.72,1151
20140701|2014-04-23 12:30,23,42.71,42.81,42.68,42.74,1290
20140701|2014-04-23 13:00,23,42.74,42.83,42.64,42.74,1940
20140701|2014-04-23 19:00,24,42.69,42.76,42.69,42.74,286
20140701|2014-04-23 19:30,24,42.74,42.74,42.71,42.73,164
20140701|2014-04-23 20:00,24,42.71,42.74,42.69,42.72,269
20140701|2014-04-23 20:30,24,42.71,42.72,42.56,42.59,438
20140701|2014-04-23 21:00,24,42.59,42.64,42.59,42.63,65
20140701|2014-04-23 21:30,24,42.63,42.68,42.63,42.64,91
20140701|2014-04-23 22:00,24,42.64,42.7,42.61,42.67,106
20140701|2014-04-23 22:30,24,42.66,42.66,42.59,42.59,103
20140701|2014-04-23 23:00,24,42.59,42.6,42.58,42.59,69
20140701|2014-04-23 23:30,24,42.6,42.6,42.6,42.6,15
20140701|2014-04-24 00:00,24,42.6,42.6,42.59,42.6,46
20140701|2014-04-24 00:30,24,42.6,42.6,42.56,42.58,144
20140701|2014-04-24 01:00,24,42.57,42.64,42.56,42.63,128
20140701|2014-04-24 01:30,24,42.62,42.65,42.61,42.61,89
20140701|2014-04-24 02:00,24,42.62,42.72,42.6,42.6,556
20140701|2014-04-24 02:30,24,42.61,42.64,42.56,42.59,128
20140701|2014-04-24 03:00,24,42.58,42.59,42.47,42.51,560
20140701|2014-04-24 03:30,24,42.5,42.55,42.48,42.51,229
20140701|2014-04-24 04:00,24,42.5,42.56,42.5,42.55,145
20140701|2014-04-24 04:30,24,42.53,42.57,42.51,42.55,176
20140701|2014-04-24 05:00,24,42.57,42.62,42.57,42.58,160
20140701|2014-04-24 05:30,24,42.58,42.6,42.55,42.56,63
20140701|2014-04-24 06:00,24,42.54,42.55,42.5,42.52,92
20140701|2014-04-24 06:30,24,42.53,42.63,42.53,42.62,190
20140701|2014-04-24 07:00,24,42.63,42.71,42.61,42.71,415
20140701|2014-04-24 07:30,24,42.7,42.77,42.66,42.7,637
20140701|2014-04-24 08:30,24,42.71,42.71,42.48,42.65,3725
20140701|2014-04-24 09:00,24,42.65,42.71,42.57,42.69,1312
20140701|2014-04-24 09:30,24,42.69,42.71,42.59,42.62,1342
20140701|2014-04-24 10:00,24,42.62,42.75,42.61,42.66,1360
20140701|2014-04-24 10:30,24,42.66,42.71,42.56,42.65,1901
20140701|2014-04-24 11:00,24,42.65,42.81,42.63,42.81,1778
20140701|2014-04-24 11:30,24,42.81,42.88,42.73,42.73,1804
20140701|2014-04-24 12:00,24,42.73,42.78,42.7,42.76,971
20140701|2014-04-24 12:30,24,42.76,42.84,42.74,42.77,909
20140701|2014-04-24 13:00,24,42.77,42.89,42.75,42.86,1876
20140701|2014-04-24 19:00,25,42.85,43.04,42.85,42.96,671
20140701|2014-04-24 19:30,25,42.96,42.96,42.85,42.85,201
20140701|2014-04-24 20:00,25,42.86,42.88,42.76,42.8,503
20140701|2014-04-24 20:30,25,42.81,42.89,42.81,42.87,269
20140701|2014-04-24 21:00,25,42.86,42.87,42.85,42.86,39
20140701|2014-04-24 21:30,25,42.86,42.96,42.85,42.95,349
20140701|2014-04-24 22:00,25,42.94,43.04,42.92,42.93,391
20140701|2014-04-24 22:30,25,42.92,42.93,42.88,42.92,98
20140701|2014-04-24 23:00,25,42.91,42.91,42.89,42.89,21
20140701|2014-04-24 23:30,25,42.89,42.94,42.88,42.94,112
20140701|2014-04-25 00:00,25,42.94,43.06,42.94,43.03,183
20140701|2014-04-25 00:30,25,43.02,43.02,42.93,42.94,108
20140701|2014-04-25 01:00,25,42.96,42.98,42.93,42.95,134
20140701|2014-04-25 01:30,25,42.94,42.95,42.85,42.87,161
20140701|2014-04-25 02:00,25,42.88,42.88,42.84,42.85,62
20140701|2014-04-25 02:30,25,42.85,42.87,42.83,42.86,250
20140701|2014-04-25 03:00,25,42.85,42.95,42.85,42.91,187
20140701|2014-04-25 03:30,25,42.91,43.03,42.9,43.01,423
20140701|2014-04-25 04:00,25,43.03,43.08,43,43.03,352
20140701|2014-04-25 04:30,25,43.04,43.06,42.96,43.03,177
20140701|2014-04-25 05:00,25,43.02,43.05,42.99,43.01,293
20140701|2014-04-25 05:30,25,43.02,43.08,42.94,43.08,318
20140701|2014-04-25 06:00,25,43.06,43.09,43.04,43.04,125
20140701|2014-04-25 06:30,25,43.05,43.05,43.02,43.04,36
20140701|2014-04-25 07:00,25,43.06,43.16,43.05,43.08,573
20140701|2014-04-25 07:30,25,43.08,43.09,43,43.04,270
20140701|2014-04-25 08:30,25,43.13,43.13,42.93,43.01,3565
20140701|2014-04-25 09:00,25,43,43.2,42.99,43.06,2948
20140701|2014-04-25 09:30,25,43.06,43.12,42.96,43.05,2487
20140701|2014-04-25 10:00,25,43.06,43.1,43.02,43.06,1215
20140701|2014-04-25 10:30,25,43.06,43.09,42.94,42.98,2719
20140701|2014-04-25 11:00,25,42.98,43.02,42.91,42.95,1944
20140701|2014-04-25 11:30,25,42.94,43.02,42.93,42.99,1119
20140701|2014-04-25 12:00,25,43,43.08,43,43.05,1291
20140701|2014-04-25 12:30,25,43.05,43.07,42.97,43.02,1368
20140701|2014-04-25 13:00,25,43.02,43.2,42.88,43.18,3270
20140701|2014-04-27 19:00,28,43.15,43.65,42.96,43.49,1625
20140701|2014-04-27 19:30,28,43.48,43.55,43.33,43.36,288
20140701|2014-04-27 20:00,28,43.34,43.65,43.31,43.39,1140
20140701|2014-04-27 20:30,28,43.39,43.48,43.39,43.4,222
20140701|2014-04-27 21:00,28,43.41,43.44,43.36,43.36,128
20140701|2014-04-27 21:30,28,43.35,43.38,43.33,43.36,122
20140701|2014-04-27 22:00,28,43.36,43.38,43.28,43.3,313
20140701|2014-04-27 22:30,28,43.31,43.33,43.29,43.3,46
20140701|2014-04-27 23:00,28,43.29,43.31,43.29,43.29,18
20140701|2014-04-27 23:30,28,43.29,43.31,43.29,43.29,10
20140701|2014-04-28 00:00,28,43.31,43.32,43.3,43.32,22
20140701|2014-04-28 00:30,28,43.32,43.32,43.21,43.23,279
20140701|2014-04-28 01:00,28,43.23,43.29,43.21,43.25,520
20140701|2014-04-28 01:30,28,43.24,43.28,43.21,43.28,496
20140701|2014-04-28 02:00,28,43.27,43.27,43.22,43.27,138
20140701|2014-04-28 02:30,28,43.26,43.3,43.25,43.27,167
20140701|2014-04-28 03:00,28,43.26,43.45,43.25,43.42,706
20140701|2014-04-28 03:30,28,43.42,43.44,43.38,43.4,46
20140701|2014-04-28 04:00,28,43.4,43.4,43.38,43.39,146
20140701|2014-04-28 04:30,28,43.39,43.4,43.36,43.38,110
20140701|2014-04-28 05:00,28,43.38,43.4,43.32,43.35,97
20140701|2014-04-28 05:30,28,43.35,43.43,43.35,43.4,113
20140701|2014-04-28 06:00,28,43.37,43.37,43.23,43.23,230
20140701|2014-04-28 06:30,28,43.23,43.26,43.23,43.25,86
20140701|2014-04-28 07:00,28,43.25,43.35,43.22,43.24,613
20140701|2014-04-28 07:30,28,43.24,43.25,43.2,43.22,97
20140701|2014-04-28 08:30,28,43.24,43.38,43.2,43.27,2885
20140701|2014-04-28 09:00,28,43.26,43.35,43.22,43.29,2148
20140701|2014-04-28 09:30,28,43.29,43.36,43.07,43.08,3507
20140701|2014-04-28 10:00,28,43.08,43.08,42.81,42.86,4350
20140701|2014-04-28 10:30,28,42.86,43,42.81,42.91,2476
20140701|2014-04-28 11:00,28,42.91,43.03,42.84,42.85,2185
20140701|2014-04-28 11:30,28,42.85,42.88,42.82,42.87,1351
20140701|2014-04-28 12:00,28,42.87,42.93,42.82,42.87,911
20140701|2014-04-28 12:30,28,42.86,42.97,42.86,42.88,1429
20140701|2014-04-28 13:00,28,42.87,42.9,42.74,42.83,3626
20140701|2014-04-28 19:00,29,42.78,42.9,42.65,42.67,430
20140701|2014-04-28 19:30,29,42.67,42.79,42.66,42.76,128
20140701|2014-04-28 20:00,29,42.77,42.87,42.77,42.81,310
20140701|2014-04-28 20:30,29,42.81,42.83,42.78,42.82,99
20140701|2014-04-28 21:00,29,42.81,42.82,42.75,42.78,190
20140701|2014-04-28 21:30,29,42.77,42.79,42.69,42.76,288
20140701|2014-04-28 22:00,29,42.75,42.75,42.68,42.7,85
20140701|2014-04-28 22:30,29,42.68,42.74,42.68,42.73,44
20140701|2014-04-28 23:00,29,42.73,42.75,42.69,42.72,39
20140701|2014-04-28 23:30,29,42.71,42.73,42.7,42.73,10
20140701|2014-04-29 00:00,29,42.71,42.72,42.65,42.69,100
20140701|2014-04-29 00:30,29,42.68,42.7,42.65,42.66,287
20140701|2014-04-29 01:00,29,42.65,42.74,42.65,42.73,243
20140701|2014-04-29 01:30,29,42.71,42.86,42.71,42.85,254
20140701|2014-04-29 02:00,29,42.85,42.92,42.83,42.91,254
20140701|2014-04-29 02:30,29,42.9,42.92,42.86,42.9,142
20140701|2014-04-29 03:00,29,42.9,42.93,42.88,42.93,47
20140701|2014-04-29 03:30,29,42.93,43.05,42.92,43.01,261
20140701|2014-04-29 04:00,29,43,43.03,42.95,42.96,402
20140701|2014-04-29 04:30,29,42.96,42.96,42.92,42.92,194
20140701|2014-04-29 05:00,29,42.92,42.92,42.84,42.88,434
20140701|2014-04-29 05:30,29,42.87,42.87,42.83,42.85,145
20140701|2014-04-29 06:00,29,42.86,42.87,42.85,42.86,87
20140701|2014-04-29 06:30,29,42.86,42.87,42.83,42.85,133
20140701|2014-04-29 07:00,29,42.86,42.89,42.85,42.89,241
20140701|2014-04-29 07:30,29,42.88,42.9,42.88,42.9,251
20140701|2014-04-29 08:30,29,42.91,43.02,42.89,42.98,3263
20140701|2014-04-29 09:00,29,42.98,43.01,42.9,42.91,2180
20140701|2014-04-29 09:30,29,42.92,43.04,42.92,43,2274
20140701|2014-04-29 10:00,29,43,43.1,42.99,43.07,1765
20140701|2014-04-29 10:30,29,43.07,43.09,42.95,42.98,1855
20140701|2014-04-29 11:00,29,42.99,43.04,42.95,43,745
20140701|2014-04-29 11:30,29,43,43.02,42.96,42.97,1937
20140701|2014-04-29 12:00,29,42.97,43.06,42.89,43.02,2707
20140701|2014-04-29 12:30,29,43.02,43.02,42.91,42.96,1646
20140701|2014-04-29 13:00,29,42.96,43,42.89,42.93,2179
20140701|2014-04-29 19:00,30,42.91,43,42.9,42.92,258
20140701|2014-04-29 19:30,30,42.93,42.96,42.91,42.92,89
20140701|2014-04-29 20:00,30,42.9,42.91,42.84,42.9,204
20140701|2014-04-29 20:30,30,42.9,42.9,42.84,42.84,62
20140701|2014-04-29 21:00,30,42.84,42.87,42.84,42.85,20
20140701|2014-04-29 21:30,30,42.86,42.86,42.79,42.79,117
20140701|2014-04-29 22:00,30,42.79,42.84,42.79,42.81,69
20140701|2014-04-29 22:30,30,42.81,42.84,42.8,42.84,16
20140701|2014-04-29 23:00,30,42.82,42.84,42.82,42.83,17
20140701|2014-04-29 23:30,30,42.83,42.85,42.81,42.82,25
20140701|2014-04-30 00:00,30,42.81,42.81,42.71,42.71,188
20140701|2014-04-30 00:30,30,42.72,42.75,42.71,42.74,162
20140701|2014-04-30 01:00,30,42.73,42.78,42.71,42.76,83
20140701|2014-04-30 01:30,30,42.75,42.78,42.75,42.76,22
20140701|2014-04-30 02:00,30,42.75,42.79,42.75,42.79,71
20140701|2014-04-30 02:30,30,42.77,42.78,42.75,42.76,127
20140701|2014-04-30 03:00,30,42.77,42.78,42.75,42.75,59
20140701|2014-04-30 03:30,30,42.76,42.8,42.75,42.77,100
20140701|2014-04-30 04:00,30,42.76,42.76,42.7,42.71,180
20140701|2014-04-30 04:30,30,42.71,42.73,42.7,42.72,167
20140701|2014-04-30 05:00,30,42.72,42.72,42.69,42.72,185
20140701|2014-04-30 05:30,30,42.72,42.72,42.7,42.7,156
20140701|2014-04-30 06:00,30,42.7,42.73,42.68,42.71,367
20140701|2014-04-30 06:30,30,42.71,42.77,42.7,42.75,367
20140701|2014-04-30 07:00,30,42.74,42.79,42.74,42.75,225
20140701|2014-04-30 07:30,30,42.77,42.81,42.71,42.73,326
20140701|2014-04-30 08:30,30,42.73,42.74,42.32,42.38,7496
20140701|2014-04-30 09:00,30,42.37,42.42,42.26,42.27,3372
20140701|2014-04-30 09:30,30,42.28,42.32,42.08,42.18,6347
20140701|2014-04-30 10:00,30,42.18,42.23,42.13,42.19,3209
20140701|2014-04-30 10:30,30,42.19,42.23,42.13,42.15,2499
20140701|2014-04-30 11:00,30,42.15,42.16,42.05,42.12,4096
20140701|2014-04-30 11:30,30,42.11,42.17,42.05,42.09,3134
20140701|2014-04-30 12:00,30,42.08,42.08,42.02,42.07,1906
20140701|2014-04-30 12:30,30,42.06,42.07,41.81,42.01,6103
20140701|2014-04-30 13:00,30,42,42.21,41.95,42.2,6309
20140701|2014-04-30 19:00,1,42.11,42.16,42,42.02,318
20140701|2014-04-30 19:30,1,42.01,42.02,41.83,41.83,325
20140701|2014-04-30 20:00,1,41.84,41.91,41.84,41.87,86
20140701|2014-04-30 20:30,1,41.88,41.88,41.83,41.83,64
20140701|2014-04-30 21:00,1,41.83,41.86,41.83,41.84,30
20140701|2014-04-30 21:30,1,41.84,41.86,41.83,41.86,14
20140701|2014-04-30 22:00,1,41.87,41.91,41.85,41.91,54
20140701|2014-04-30 22:30,1,41.91,41.91,41.9,41.9,16
20140701|2014-04-30 23:00,1,41.91,41.94,41.87,41.87,80
20140701|2014-04-30 23:30,1,41.88,41.88,41.85,41.88,9
20140701|2014-05-01 00:00,1,41.86,41.95,41.86,41.94,90
20140701|2014-05-01 00:30,1,41.93,41.94,41.92,41.93,8
20140701|2014-05-01 01:00,1,41.93,42,41.9,42,162
20140701|2014-05-01 01:30,1,42,42.01,41.96,42,176
20140701|2014-05-01 02:00,1,41.99,42.04,41.98,42.03,62
20140701|2014-05-01 02:30,1,42.04,42.14,42.03,42.14,251
20140701|2014-05-01 03:00,1,42.13,42.15,42.08,42.12,491
20140701|2014-05-01 03:30,1,42.12,42.12,41.93,41.97,388
20140701|2014-05-01 04:00,1,41.96,41.97,41.93,41.97,107
20140701|2014-05-01 04:30,1,41.98,41.98,41.91,41.93,158
20140701|2014-05-01 05:00,1,41.94,41.94,41.91,41.92,27
20140701|2014-05-01 05:30,1,41.92,41.96,41.92,41.95,159
20140701|2014-05-01 06:00,1,41.95,41.98,41.93,41.96,129
20140701|2014-05-01 06:30,1,41.96,42.03,41.95,42,165
20140701|2014-05-01 07:00,1,41.99,42.02,41.96,41.99,174
20140701|2014-05-01 07:30,1,42.01,42.05,41.91,41.93,435
20140701|2014-05-01 08:30,1,41.93,41.99,41.59,41.71,6585
20140701|2014-05-01 09:00,1,41.71,41.72,41.56,41.6,3103
20140701|2014-05-01 09:30,1,41.59,41.61,41.51,41.53,3636
20140701|2014-05-01 10:00,1,41.53,41.69,41.52,41.63,3032
20140701|2014-05-01 10:30,1,41.63,41.68,41.56,41.62,2537
20140701|2014-05-01 11:00,1,41.62,41.64,41.53,41.57,1736
20140701|2014-05-01 11:30,1,41.57,41.62,41.43,41.5,2882
20140701|2014-05-01 12:00,1,41.5,41.55,41.36,41.36,2857
20140701|2014-05-01 12:30,1,41.36,41.42,41.12,41.23,4543
20140701|2014-05-01 13:00,1,41.23,41.29,41.1,41.1,4694
20140701|2014-05-01 19:00,2,41.2,41.24,41.05,41.08,605
20140701|2014-05-01 19:30,2,41.1,41.1,41.03,41.03,221
20140701|2014-05-01 20:00,2,41.03,41.05,40.87,40.91,889
20140701|2014-05-01 20:30,2,40.91,40.96,40.91,40.94,186
20140701|2014-05-01 21:00,2,40.95,40.95,40.92,40.92,46
20140701|2014-05-01 21:30,2,40.93,41.02,40.92,41.02,349
20140701|2014-05-01 22:00,2,41.02,41.12,40.99,41.11,316
20140701|2014-05-01 22:30,2,41.11,41.16,41.11,41.14,155
20140701|2014-05-01 23:00,2,41.15,41.15,41.12,41.12,37
20140701|2014-05-01 23:30,2,41.13,41.13,41.12,41.12,3
20140701|2014-05-02 00:00,2,41.13,41.16,41.13,41.15,49
20140701|2014-05-02 00:30,2,41.15,41.15,41.13,41.13,30
20140701|2014-05-02 01:00,2,41.15,41.16,41.14,41.14,31
20140701|2014-05-02 01:30,2,41.14,41.16,41.13,41.14,41
20140701|2014-05-02 02:00,2,41.16,41.23,41.12,41.22,289
20140701|2014-05-02 02:30,2,41.23,41.41,41.2,41.4,806
20140701|2014-05-02 03:00,2,41.4,41.48,41.4,41.46,521
20140701|2014-05-02 03:30,2,41.47,41.52,41.39,41.46,794
20140701|2014-05-02 04:00,2,41.49,41.55,41.45,41.47,1305
20140701|2014-05-02 04:30,2,41.47,41.59,41.47,41.56,385
20140701|2014-05-02 05:00,2,41.56,41.69,41.54,41.6,922
20140701|2014-05-02 05:30,2,41.6,41.63,41.57,41.6,423
20140701|2014-05-02 06:00,2,41.6,41.63,41.58,41.62,125
20140701|2014-05-02 06:30,2,41.6,41.62,41.56,41.57,440
20140701|2014-05-02 07:00,2,41.57,41.62,41.56,41.57,261
20140701|2014-05-02 07:30,2,41.56,41.63,41.55,41.63,182
20140701|2014-05-02 08:30,2,41.62,41.66,41.31,41.44,4453
20140701|2014-05-02 09:00,2,41.43,41.53,41.41,41.45,2194
20140701|2014-05-02 09:30,2,41.46,41.46,41.34,41.37,2458
20140701|2014-05-02 10:00,2,41.38,41.44,41.35,41.41,1075
20140701|2014-05-02 10:30,2,41.41,41.45,41.32,41.41,1697
20140701|2014-05-02 11:00,2,41.41,41.51,41.38,41.43,1876
20140701|2014-05-02 11:30,2,41.44,41.53,41.39,41.44,931
20140701|2014-05-02 12:00,2,41.44,41.63,41.41,41.61,1907
20140701|2014-05-02 12:30,2,41.61,41.65,41.55,41.56,1089
20140701|2014-05-02 13:00,2,41.56,41.58,41.44,41.48,2166
20140701|2014-05-04 19:00,5,41.88,41.88,41.45,41.62,664
20140701|2014-05-04 19:30,5,41.63,41.66,41.62,41.66,200
20140701|2014-05-04 20:00,5,41.67,41.87,41.67,41.82,673
20140701|2014-05-04 20:30,5,41.81,41.84,41.72,41.77,302
20140701|2014-05-04 21:00,5,41.78,41.82,41.78,41.82,86
20140701|2014-05-04 21:30,5,41.81,41.82,41.8,41.81,63
20140701|2014-05-04 22:00,5,41.8,41.81,41.67,41.68,134
20140701|2014-05-04 22:30,5,41.69,41.78,41.68,41.71,68
20140701|2014-05-04 23:00,5,41.71,41.8,41.71,41.8,118
20140701|2014-05-04 23:30,5,41.79,41.82,41.74,41.77,121
20140701|2014-05-05 00:00,5,41.76,41.81,41.76,41.8,18
20140701|2014-05-05 00:30,5,41.8,41.8,41.73,41.74,128
20140701|2014-05-05 01:00,5,41.75,41.75,41.68,41.73,163
20140701|2014-05-05 01:30,5,41.7,41.72,41.67,41.71,95
20140701|2014-05-05 02:00,5,41.69,41.71,41.64,41.64,91
20140701|2014-05-05 02:30,5,41.64,41.65,41.62,41.64,240
20140701|2014-05-05 03:00,5,41.65,41.68,41.62,41.64,126
20140701|2014-05-05 03:30,5,41.62,41.66,41.61,41.62,121
20140701|2014-05-05 04:00,5,41.61,41.62,41.6,41.6,216
20140701|2014-05-05 04:30,5,41.6,41.6,41.54,41.56,405
20140701|2014-05-05 05:00,5,41.55,41.58,41.52,41.53,133
20140701|2014-05-05 05:30,5,41.54,41.56,41.52,41.54,58
20140701|2014-05-05 06:00,5,41.53,41.54,41.51,41.51,67
20140701|2014-05-05 06:30,5,41.51,41.52,41.5,41.5,253
20140701|2014-05-05 07:00,5,41.5,41.53,41.5,41.53,116
20140701|2014-05-05 07:30,5,41.52,41.55,41.51,41.55,53
20140701|2014-05-05 08:30,5,41.5,41.55,41.25,41.3,3249
20140701|2014-05-05 09:00,5,41.3,41.31,41.11,41.12,2757
20140701|2014-05-05 09:30,5,41.11,41.21,41.07,41.2,2319
20140701|2014-05-05 10:00,5,41.21,41.3,41.16,41.29,1417
20140701|2014-05-05 10:30,5,41.28,41.31,41.23,41.23,1144
20140701|2014-05-05 11:00,5,41.24,41.28,41.2,41.22,973
20140701|2014-05-05 11:30,5,41.21,41.24,41.14,41.14,1247
20140701|2014-05-05 12:00,5,41.14,41.2,41.13,41.19,926
20140701|2014-05-05 12:30,5,41.19,41.21,41.13,41.13,1498
20140701|2014-05-05 13:00,5,41.13,41.21,41.13,41.15,1439
20140701|2014-05-05 19:00,6,41.16,41.17,41.07,41.08,437
20140701|2014-05-05 19:30,6,41.09,41.19,41.07,41.17,321
20140701|2014-05-05 20:00,6,41.18,41.45,41.17,41.45,1882
20140701|2014-05-05 20:30,6,41.44,41.48,41.38,41.39,357
20140701|2014-05-05 21:00,6,41.38,41.44,41.34,41.42,225
20140701|2014-05-05 21:30,6,41.41,41.43,41.35,41.37,82
20140701|2014-05-05 22:00,6,41.38,41.42,41.36,41.36,117
20140701|2014-05-05 22:30,6,41.37,41.43,41.37,41.39,91
20140701|2014-05-05 23:00,6,41.38,41.4,41.36,41.38,58
20140701|2014-05-05 23:30,6,41.37,41.4,41.36,41.4,48
20140701|2014-05-06 00:00,6,41.4,41.4,41.34,41.38,176
20140701|2014-05-06 00:30,6,41.39,41.39,41.34,41.34,147
20140701|2014-05-06 01:00,6,41.35,41.38,41.3,41.31,119
20140701|2014-05-06 01:30,6,41.31,41.35,41.3,41.31,95
20140701|2014-05-06 02:00,6,41.3,41.37,41.27,41.31,350
20140701|2014-05-06 02:30,6,41.32,41.34,41.29,41.3,480
20140701|2014-05-06 03:00,6,41.31,41.35,41.26,41.27,309
20140701|2014-05-06 03:30,6,41.3,41.3,41.22,41.22,373
20140701|2014-05-06 04:00,6,41.22,41.3,41.19,41.28,419
20140701|2014-05-06 04:30,6,41.27,41.3,41.17,41.23,485
20140701|2014-05-06 05:00,6,41.25,41.27,41.08,41.11,524
20140701|2014-05-06 05:30,6,41.11,41.16,41.11,41.13,183
20140701|2014-05-06 06:00,6,41.14,41.28,41.14,41.27,145
20140701|2014-05-06 06:30,6,41.28,41.3,41.23,41.23,217
20140701|2014-05-06 07:00,6,41.25,41.26,41.14,41.15,230
20140701|2014-05-06 07:30,6,41.15,41.19,41.12,41.13,116
20140701|2014-05-06 08:30,6,41.19,41.43,41.1,41.38,4155
20140701|2014-05-06 09:00,6,41.37,41.37,41.11,41.12,2159
20140701|2014-05-06 09:30,6,41.13,41.22,41.1,41.15,1455
20140701|2014-05-06 10:00,6,41.16,41.25,41.14,41.14,1347
20140701|2014-05-06 10:30,6,41.14,41.33,41.1,41.3,1446
20140701|2014-05-06 11:00,6,41.3,41.35,41.16,41.21,1870
20140701|2014-05-06 11:30,6,41.22,41.32,41.18,41.27,1374
20140701|2014-05-06 12:00,6,41.27,41.3,41.21,41.22,839
20140701|2014-05-06 12:30,6,41.23,41.25,41.08,41.09,2637
20140701|2014-05-06 13:00,6,41.1,41.18,41.07,41.08,2302
20140701|2014-05-06 19:00,7,41.08,41.11,41.07,41.07,343
20140701|2014-05-06 19:30,7,41.08,41.11,41.06,41.06,175
20140701|2014-05-06 20:00,7,41.08,41.19,41.06,41.1,801
20140701|2014-05-06 20:30,7,41.11,41.23,41.1,41.21,302
20140701|2014-05-06 21:00,7,41.2,41.21,41.15,41.18,110
20140701|2014-05-06 21:30,7,41.19,41.26,41.18,41.22,172
20140701|2014-05-06 22:00,7,41.2,41.22,41.07,41.1,322
20140701|2014-05-06 22:30,7,41.11,41.11,41.08,41.11,10
20140701|2014-05-06 23:00,7,41.09,41.12,41.09,41.12,32
20140701|2014-05-06 23:30,7,41.1,41.12,41.09,41.11,35
20140701|2014-05-07 00:00,7,41.11,41.12,41.1,41.1,11
20140701|2014-05-07 00:30,7,41.09,41.11,41.06,41.06,385
20140701|2014-05-07 01:00,7,41.07,41.11,41.07,41.11,26
20140701|2014-05-07 01:30,7,41.11,41.12,41.08,41.09,107
20140701|2014-05-07 02:00,7,41.09,41.1,41.07,41.1,63
20140701|2014-05-07 02:30,7,41.08,41.1,41.07,41.08,110
20140701|2014-05-07 03:00,7,41.09,41.1,41.07,41.07,110
20140701|2014-05-07 03:30,7,41.07,41.1,41.07,41.1,184
20140701|2014-05-07 04:00,7,41.1,41.15,41.1,41.11,388
20140701|2014-05-07 04:30,7,41.12,41.18,41.11,41.14,172
20140701|2014-05-07 05:00,7,41.14,41.24,41.14,41.22,202
20140701|2014-05-07 05:30,7,41.22,41.25,41.17,41.21,380
20140701|2014-05-07 06:00,7,41.21,41.24,41.21,41.22,240
20140701|2014-05-07 06:30,7,41.22,41.35,41.22,41.35,629
20140701|2014-05-07 07:00,7,41.34,41.38,41.26,41.28,825
20140701|2014-05-07 07:30,7,41.26,41.35,41.26,41.35,275
20140701|2014-05-07 08:30,7,41.27,41.32,41.15,41.15,3730
20140701|2014-05-07 09:00,7,41.15,41.2,40.86,40.89,5493
20140701|2014-05-07 09:30,7,40.89,40.94,40.71,40.84,5951
20140701|2014-05-07 10:00,7,40.84,40.98,40.77,40.96,3062
20140701|2014-05-07 10:30,7,40.96,40.97,40.84,40.92,1708
20140701|2014-05-07 11:00,7,40.91,40.98,40.85,40.9,1715
20140701|2014-05-07 11:30,7,40.89,40.91,40.85,40.87,739
20140701|2014-05-07 12:00,7,40.87,40.91,40.85,40.88,789
20140701|2014-05-07 12:30,7,40.88,40.94,40.85,40.93,1305
20140701|2014-05-07 13:00,7,40.93,40.95,40.82,40.82,2840
20140701|2014-05-07 19:00,8,40.9,40.97,40.88,40.94,285
20140701|2014-05-07 19:30,8,40.95,41.01,40.95,41,229
20140701|2014-05-07 20:00,8,41.01,41.04,40.78,40.82,750
20140701|2014-05-07 20:30,8,40.83,40.86,40.81,40.85,90
20140701|2014-05-07 21:00,8,40.86,40.88,40.85,40.87,70
20140701|2014-05-07 21:30,8,40.87,41.04,40.87,40.97,481
20140701|2014-05-07 22:00,8,40.98,41.05,40.98,41.04,100
20140701|2014-05-07 22:30,8,41.02,41.03,40.97,41.01,48
20140701|2014-05-07 23:00,8,41,41.03,40.98,40.99,46
20140701|2014-05-07 23:30,8,40.98,40.99,40.92,40.94,126
20140701|2014-05-08 00:00,8,40.94,40.99,40.92,40.93,91
20140701|2014-05-08 00:30,8,40.92,40.96,40.91,40.92,91
20140701|2014-05-08 01:00,8,40.95,41.03,40.94,41.01,221
20140701|2014-05-08 01:30,8,41.01,41.04,40.91,41.03,380
20140701|2014-05-08 02:00,8,41.04,41.04,41,41,31
20140701|2014-05-08 02:30,8,41.01,41.06,41.01,41.02,103
20140701|2014-05-08 03:00,8,41.02,41.02,40.96,40.96,309
20140701|2014-05-08 03:30,8,40.96,41.04,40.96,41,317
20140701|2014-05-08 04:00,8,41,41.02,40.98,40.98,273
20140701|2014-05-08 04:30,8,40.99,41.1,40.97,41.08,287
20140701|2014-05-08 05:00,8,41.08,41.08,41,41.02,94
20140701|2014-05-08 05:30,8,41.01,41.03,40.99,41.02,43
20140701|2014-05-08 06:00,8,40.98,41.02,40.97,41.01,131
20140701|2014-05-08 06:30,8,41.02,41.02,40.97,41,162
20140701|2014-05-08 07:00,8,41.02,41.02,40.97,40.97,279
20140701|2014-05-08 07:30,8,40.96,41,40.94,40.94,359
20140701|2014-05-08 08:30,8,40.95,41.1,40.93,41.07,3138
20140701|2014-05-08 09:00,8,41.07,41.2,40.98,41.07,3733
20140701|2014-05-08 09:30,8,41.08,41.13,40.93,40.93,2255
20140701|2014-05-08 10:00,8,40.94,40.99,40.93,40.97,1337
20140701|2014-05-08 10:30,8,40.98,41.11,40.96,41.09,1561
20140701|2014-05-08 11:00,8,41.09,41.15,41.02,41.06,1716
20140701|2014-05-08 11:30,8,41.06,41.09,40.99,41.07,965
20140701|2014-05-08 12:00,8,41.07,41.09,41.01,41.04,1038
20140701|2014-05-08 12:30,8,41.04,41.09,40.99,41.05,1509
20140701|2014-05-08 13:00,8,41.05,41.15,41.03,41.12,2533
20140701|2014-05-08 19:00,9,41.06,41.12,41.06,41.09,123
20140701|2014-05-08 19:30,9,41.08,41.09,41.07,41.08,28
20140701|2014-05-08 20:00,9,41.07,41.1,41.03,41.09,208
20140701|2014-05-08 20:30,9,41.1,41.15,41.1,41.14,290
20140701|2014-05-08 21:00,9,41.14,41.19,41.13,41.15,156
20140701|2014-05-08 21:30,9,41.16,41.18,41.13,41.18,173
20140701|2014-05-08 22:00,9,41.18,41.3,41.18,41.28,598
20140701|2014-05-08 22:30,9,41.26,41.26,41.2,41.22,90
20140701|2014-05-08 23:00,9,41.23,41.23,41.21,41.21,6
20140701|2014-05-08 23:30,9,41.22,41.24,41.21,41.22,10
20140701|2014-05-09 00:00,9,41.22,41.23,41.19,41.19,26
20140701|2014-05-09 00:30,9,41.2,41.3,41.2,41.29,256
20140701|2014-05-09 01:00,9,41.28,41.3,41.27,41.29,241
20140701|2014-05-09 01:30,9,41.3,41.31,41.27,41.3,288
20140701|2014-05-09 02:00,9,41.29,41.33,41.23,41.33,335
20140701|2014-05-09 02:30,9,41.32,41.38,41.32,41.35,209
20140701|2014-05-09 03:00,9,41.38,41.39,41.36,41.39,255
20140701|2014-05-09 03:30,9,41.39,41.44,41.37,41.43,416
20140701|2014-05-09 04:00,9,41.42,41.43,41.37,41.41,248
20140701|2014-05-09 04:30,9,41.42,41.43,41.4,41.41,81
20140701|2014-05-09 05:00,9,41.4,41.42,41.37,41.37,141
20140701|2014-05-09 05:30,9,41.37,41.39,41.35,41.36,117
20140701|2014-05-09 06:00,9,41.37,41.41,41.34,41.39,206
20140701|2014-05-09 06:30,9,41.38,41.42,41.38,41.4,82
20140701|2014-05-09 07:00,9,41.41,41.45,41.38,41.41,330
20140701|2014-05-09 07:30,9,41.41,41.41,41.36,41.39,218
20140701|2014-05-09 08:30,9,41.32,41.46,41.31,41.31,2160
20140701|2014-05-09 09:00,9,41.31,41.35,41.27,41.33,1723
20140701|2014-05-09 09:30,9,41.33,41.42,41.3,41.32,1725
20140701|2014-05-09 10:00,9,41.32,41.36,41.2,41.26,2283
20140701|2014-05-09 10:30,9,41.26,41.29,41.19,41.22,1067
20140701|2014-05-09 11:00,9,41.21,41.46,40.9,41.15,6379
20140701|2014-05-09 11:30,9,41.15,41.22,41.06,41.14,2668
20140701|2014-05-09 12:00,9,41.13,41.15,41.07,41.13,1466
20140701|2014-05-09 12:30,9,41.14,41.3,41.13,41.25,3130
20140701|2014-05-09 13:00,9,41.24,41.3,41.15,41.16,2780
20140701|2014-05-11 19:00,12,41.18,41.3,41.13,41.24,546
20140701|2014-05-11 19:30,12,41.23,41.33,41.23,41.32,123
20140701|2014-05-11 20:00,12,41.33,41.36,41.14,41.16,551
20140701|2014-05-11 20:30,12,41.18,41.21,41.13,41.16,97
20140701|2014-05-11 21:00,12,41.16,41.16,41.11,41.13,18
20140701|2014-05-11 21:30,12,41.13,41.17,41.13,41.15,28
20140701|2014-05-11 22:00,12,41.16,41.2,41.15,41.16,38
20140701|2014-05-11 22:30,12,41.18,41.18,41.16,41.16,3
20140701|2014-05-11 23:00,12,41.15,41.15,41.13,41.13,13
20140701|2014-05-11 23:30,12,41.13,41.13,41.11,41.12,15
20140701|2014-05-12 00:00,12,41.12,41.12,41.05,41.07,72
20140701|2014-05-12 00:30,12,41.08,41.08,41.06,41.07,54
20140701|2014-05-12 01:00,12,41.08,41.12,41.08,41.1,150
20140701|2014-05-12 01:30,12,41.08,41.11,41.06,41.1,77
20140701|2014-05-12 02:00,12,41.09,41.1,41.05,41.09,74
20140701|2014-05-12 02:30,12,41.09,41.14,41.09,41.14,93
20140701|2014-05-12 03:00,12,41.14,41.19,41.14,41.18,250
20140701|2014-05-12 03:30,12,41.17,41.18,41.12,41.15,173
20140701|2014-05-12 04:00,12,41.14,41.24,41.14,41.21,246
20140701|2014-05-12 04:30,12,41.21,41.29,41.18,41.24,169
20140701|2014-05-12 05:00,12,41.25,41.44,41.25,41.39,388
20140701|2014-05-12 05:30,12,41.39,41.65,41.34,41.6,1306
20140701|2014-05-12 06:00,12,41.61,41.76,41.57,41.72,990
20140701|2014-05-12 06:30,12,41.72,41.75,41.7,41.74,407
20140701|2014-05-12 07:00,12,41.74,41.78,41.65,41.65,625
20140701|2014-05-12 07:30,12,41.65,41.67,41.62,41.64,392
20140701|2014-05-12 08:30,12,41.68,41.7,41.21,41.23,4635
20140701|2014-05-12 09:00,12,41.23,41.28,41.17,41.27,2478
20140701|2014-05-12 09:30,12,41.27,41.28,41.02,41.07,2865
20140701|2014-05-12 10:00,12,41.08,41.32,41.06,41.31,3126
20140701|2014-05-12 10:30,12,41.32,41.35,41.18,41.23,1292
20140701|2014-05-12 11:00,12,41.24,41.28,41.16,41.16,833
20140701|2014-05-12 11:30,12,41.15,41.21,41.12,41.17,1157
20140701|2014-05-12 12:00,12,41.17,41.18,41.08,41.17,848
20140701|2014-05-12 12:30,12,41.18,41.18,41.09,41.15,691
20140701|2014-05-12 13:00,12,41.15,41.21,40.91,40.92,2856
20140701|2014-05-12 19:00,13,40.98,41.02,40.92,40.96,327
20140701|2014-05-12 19:30,13,40.96,41,40.94,40.99,87
20140701|2014-05-12 20:00,13,41,41.12,40.97,41.1,225
20140701|2014-05-12 20:30,13,41.08,41.13,41.08,41.13,52
20140701|2014-05-12 21:00,13,41.12,41.14,41.11,41.12,62
20140701|2014-05-12 21:30,13,41.12,41.17,41.11,41.17,120
20140701|2014-05-12 22:00,13,41.17,41.23,41.1,41.22,265
20140701|2014-05-12 22:30,13,41.22,41.28,41.21,41.26,113
20140701|2014-05-12 23:00,13,41.26,41.27,41.23,41.25,110
20140701|2014-05-12 23:30,13,41.24,41.24,41.18,41.18,42
20140701|2014-05-13 00:00,13,41.2,41.2,41.17,41.2,31
20140701|2014-05-13 00:30,13,41.2,41.32,41.19,41.31,180
20140701|2014-05-13 01:00,13,41.31,41.34,41.2,41.24,352
20140701|2014-05-13 01:30,13,41.24,41.32,41.23,41.26,210
20140701|2014-05-13 02:00,13,41.26,41.31,41.18,41.31,252
20140701|2014-05-13 02:30,13,41.3,41.3,41.22,41.27,81
20140701|2014-05-13 03:00,13,41.26,41.28,41.17,41.17,99
20140701|2014-05-13 03:30,13,41.17,41.3,41.16,41.3,300
20140701|2014-05-13 04:00,13,41.29,41.31,41.27,41.29,106
20140701|2014-05-13 04:30,13,41.29,41.45,41.28,41.44,631
20140701|2014-05-13 05:00,13,41.45,41.47,41.38,41.39,386
20140701|2014-05-13 05:30,13,41.38,41.38,41.29,41.32,478
20140701|2014-05-13 06:00,13,41.3,41.36,41.24,41.3,363
20140701|2014-05-13 06:30,13,41.3,41.3,41.27,41.29,88
20140701|2014-05-13 07:00,13,41.28,41.35,41.25,41.32,299
20140701|2014-05-13 07:30,13,41.35,41.35,41.23,41.28,322
20140701|2014-05-13 08:30,13,41.23,41.4,41.21,41.39,3294
20140701|2014-05-13 09:00,13,41.39,41.5,41.36,41.43,2040
20140701|2014-05-13 09:30,13,41.43,41.48,41.31,41.33,2434
20140701|2014-05-13 10:00,13,41.33,41.4,41.25,41.27,1623
20140701|2014-05-13 10:30,13,41.27,41.32,41.23,41.3,1268
20140701|2014-05-13 11:00,13,41.3,41.39,41.29,41.37,904
20140701|2014-05-13 11:30,13,41.38,41.4,41.25,41.26,1291
20140701|2014-05-13 12:00,13,41.25,41.4,41.23,41.38,1145
20140701|2014-05-13 12:30,13,41.38,41.39,41.28,41.3,1368
20140701|2014-05-13 13:00,13,41.3,41.31,41.17,41.23,2753
20140701|2014-05-13 19:00,14,41.26,41.37,41.26,41.37,402
20140701|2014-05-13 19:30,14,41.36,41.44,41.36,41.44,188
20140701|2014-05-13 20:00,14,41.42,41.54,41.4,41.5,765
20140701|2014-05-13 20:30,14,41.5,41.52,41.48,41.48,382
20140701|2014-05-13 21:00,14,41.48,41.52,41.46,41.49,376
20140701|2014-05-13 21:30,14,41.49,41.56,41.47,41.55,172
20140701|2014-05-13 22:00,14,41.55,41.58,41.53,41.54,160
20140701|2014-05-13 22:30,14,41.55,41.58,41.54,41.55,48
20140701|2014-05-13 23:00,14,41.57,41.57,41.55,41.55,11
20140701|2014-05-13 23:30,14,41.56,41.57,41.53,41.54,47
20140701|2014-05-14 00:00,14,41.54,41.54,41.51,41.52,67
20140701|2014-05-14 00:30,14,41.53,41.55,41.47,41.48,200
20140701|2014-05-14 01:00,14,41.48,41.51,41.41,41.46,534
20140701|2014-05-14 01:30,14,41.47,41.49,41.45,41.47,168
20140701|2014-05-14 02:00,14,41.47,41.53,41.41,41.5,445
20140701|2014-05-14 02:30,14,41.5,41.57,41.5,41.56,384
20140701|2014-05-14 03:00,14,41.56,41.68,41.56,41.66,629
20140701|2014-05-14 03:30,14,41.65,41.67,41.63,41.64,336
20140701|2014-05-14 04:00,14,41.65,41.74,41.65,41.67,568
20140701|2014-05-14 04:30,14,41.67,41.79,41.65,41.69,690
20140701|2014-05-14 05:00,14,41.68,41.68,41.51,41.54,854
20140701|2014-05-14 05:30,14,41.54,41.55,41.53,41.54,43
20140701|2014-05-14 06:00,14,41.54,41.56,41.45,41.48,390
20140701|2014-05-14 06:30,14,41.48,41.55,41.45,41.55,108
20140701|2014-05-14 07:00,14,41.53,41.6,41.53,41.58,231
20140701|2014-05-14 07:30,14,41.6,41.63,41.57,41.6,431
20140701|2014-05-14 08:30,14,41.56,41.7,41.55,41.65,3063
20140701|2014-05-14 09:00,14,41.64,41.68,41.46,41.52,2190
20140701|2014-05-14 09:30,14,41.53,41.62,41.4,41.6,2397
20140701|2014-05-14 10:00,14,41.59,41.6,41.43,41.44,1787
20140701|2014-05-14 10:30,14,41.44,41.45,41.36,41.39,2193
20140701|2014-05-14 11:00,14,41.39,41.45,41.35,41.37,1857
20140701|2014-05-14 11:30,14,41.37,41.42,41.32,41.39,2120
20140701|2014-05-14 12:00,14,41.38,41.44,41.35,41.42,1549
20140701|2014-05-14 12:30,14,41.43,41.45,41.31,41.36,1711
20140701|2014-05-14 13:00,14,41.37,41.47,41.23,41.32,2710
20140701|2014-05-14 19:00,15,41.38,41.45,41.33,41.45,152
20140701|2014-05-14 19:30,15,41.45,41.47,41.42,41.47,46
20140701|2014-05-14 20:00,15,41.46,41.53,41.44,41.53,133
20140701|2014-05-14 20:30,15,41.53,41.57,41.5,41.55,189
20140701|2014-05-14 21:00,15,41.54,41.54,41.49,41.5,76
20140701|2014-05-14 21:30,15,41.49,41.52,41.48,41.5,61
20140701|2014-05-14 22:00,15,41.52,41.55,41.51,41.54,87
20140701|2014-05-14 22:30,15,41.53,41.54,41.52,41.52,17
20140701|2014-05-14 23:00,15,41.52,41.52,41.52,41.52,3
20140701|2014-05-14 23:30,15,41.52,41.52,41.51,41.52,14
20140701|2014-05-15 00:00,15,41.52,41.52,41.51,41.51,34
20140701|2014-05-15 00:30,15,41.5,41.5,41.39,41.42,292
20140701|2014-05-15 01:00,15,41.42,41.43,41.39,41.41,161
20140701|2014-05-15 01:30,15,41.41,41.44,41.4,41.43,147
20140701|2014-05-15 02:00,15,41.42,41.48,41.42,41.44,285
20140701|2014-05-15 02:30,15,41.44,41.48,41.44,41.45,149
20140701|2014-05-15 03:00,15,41.44,41.46,41.42,41.42,160
20140701|2014-05-15 03:30,15,41.43,41.43,41.42,41.43,52
20140701|2014-05-15 04:00,15,41.42,41.58,41.42,41.54,496
20140701|2014-05-15 04:30,15,41.54,41.55,41.48,41.53,224
20140701|2014-05-15 05:00,15,41.54,41.54,41.44,41.5,393
20140701|2014-05-15 05:30,15,41.5,41.5,41.4,41.45,224
20140701|2014-05-15 06:00,15,41.44,41.51,41.44,41.5,113
20140701|2014-05-15 06:30,15,41.5,41.55,41.49,41.54,202
20140701|2014-05-15 07:00,15,41.53,41.53,41.38,41.4,345
20140701|2014-05-15 07:30,15,41.41,41.5,41.38,41.42,412
20140701|2014-05-15 08:30,15,41.42,41.44,41.19,41.23,2659
20140701|2014-05-15 09:00,15,41.22,41.29,41.12,41.26,2766
20140701|2014-05-15 09:30,15,41.26,41.28,41.07,41.08,2662
20140701|2014-05-15 10:00,15,41.07,41.09,41.01,41.03,2674
20140701|2014-05-15 10:30,15,41.02,41.07,40.95,41.05,2236
20140701|2014-05-15 11:00,15,41.03,41.18,40.88,41.18,4465
20140701|2014-05-15 11:30,15,41.17,41.22,40.94,40.97,2670
20140701|2014-05-15 12:00,15,40.97,41.13,40.93,41.06,2061
20140701|2014-05-15 12:30,15,41.06,41.15,41.05,41.1,1643
20140701|2014-05-15 13:00,15,41.1,41.16,41,41.07,2868
20140701|2014-05-15 19:00,16,41.05,41.14,41.02,41.14,308
20140701|2014-05-15 19:30,16,41.14,41.19,41.1,41.19,143
20140701|2014-05-15 20:00,16,41.18,41.29,41.09,41.14,785
20140701|2014-05-15 20:30,16,41.14,41.17,41.13,41.15,138
20140701|2014-05-15 21:00,16,41.14,41.15,41.12,41.13,30
20140701|2014-05-15 21:30,16,41.15,41.18,41.07,41.18,269
20140701|2014-05-15 22:00,16,41.18,41.18,41.09,41.11,66
20140701|2014-05-15 22:30,16,41.12,41.12,41.1,41.12,9
20140701|2014-05-15 23:00,16,41.12,41.12,41.06,41.07,78
20140701|2014-05-15 23:30,16,41.08,41.1,41.05,41.1,80
20140701|2014-05-16 00:00,16,41.09,41.1,41.09,41.1,12
20140701|2014-05-16 00:30,16,41.08,41.09,41.06,41.08,111
20140701|2014-05-16 01:00,16,41.09,41.1,41.05,41.1,126
20140701|2014-05-16 01:30,16,41.09,41.1,41.06,41.08,266
20140701|2014-05-16 02:00,16,41.09,41.11,41.08,41.1,197
20140701|2014-05-16 02:30,16,41.1,41.11,41.1,41.11,167
20140701|2014-05-16 03:00,16,41.1,41.13,41.07,41.08,252
20140701|2014-05-16 03:30,16,41.08,41.09,41.07,41.07,60
20140701|2014-05-16 04:00,16,41.09,41.09,41.05,41.08,294
20140701|2014-05-16 04:30,16,41.07,41.12,41.07,41.11,151
20140701|2014-05-16 05:00,16,41.1,41.1,41.06,41.08,102
20140701|2014-05-16 05:30,16,41.09,41.09,41.08,41.09,74
20140701|2014-05-16 06:00,16,41.09,41.09,41.02,41.03,105
20140701|2014-05-16 06:30,16,41.02,41.04,40.98,40.98,556
20140701|2014-05-16 07:00,16,40.97,40.99,40.91,40.91,620
20140701|2014-05-16 07:30,16,40.91,40.97,40.91,40.93,430
20140701|2014-05-16 08:30,16,40.91,41.07,40.75,41.02,5227
20140701|2014-05-16 09:00,16,41.02,41.04,40.83,40.91,2866
20140701|2014-05-16 09:30,16,40.91,40.95,40.78,40.83,1612
20140701|2014-05-16 10:00,16,40.83,40.91,40.81,40.85,1862
20140701|2014-05-16 10:30,16,40.84,40.88,40.79,40.8,1493
20140701|2014-05-16 11:00,16,40.81,40.85,40.65,40.69,3077
20140701|2014-05-16 11:30,16,40.7,40.76,40.67,40.72,1857
20140701|2014-05-16 12:00,16,40.73,40.78,40.65,40.65,1611
20140701|2014-05-16 12:30,16,40.66,40.73,40.65,40.73,1172
20140701|2014-05-16 13:00,16,40.72,40.79,40.69,40.71,2682
20140701|2014-05-18 19:00,19,40.75,40.75,40.63,40.65,288
20140701|2014-05-18 19:30,19,40.65,40.71,40.65,40.7,104
20140701|2014-05-18 20:00,19,40.72,40.79,40.66,40.66,175
20140701|2014-05-18 20:30,19,40.66,40.71,40.65,40.65,107
20140701|2014-05-18 21:00,19,40.65,40.67,40.59,40.61,349
20140701|2014-05-18 21:30,19,40.61,40.73,40.6,40.73,252
20140701|2014-05-18 22:00,19,40.7,40.74,40.69,40.74,38
20140701|2014-05-18 22:30,19,40.7,40.7,40.7,40.7,6
20140701|2014-05-18 23:00,19,40.7,40.7,40.69,40.69,7
20140701|2014-05-18 23:30,19,40.7,40.7,40.69,40.69,11
20140701|2014-05-19 00:00,19,40.71,40.72,40.61,40.67,243
20140701|2014-05-19 00:30,19,40.68,40.69,40.64,40.64,48
20140701|2014-05-19 01:00,19,40.63,40.67,40.62,40.63,89
20140701|2014-05-19 01:30,19,40.64,40.69,40.64,40.68,121
20140701|2014-05-19 02:00,19,40.67,40.72,40.67,40.68,69
20140701|2014-05-19 02:30,19,40.69,40.74,40.68,40.72,74
20140701|2014-05-19 03:00,19,40.72,40.73,40.66,40.67,79
20140701|2014-05-19 03:30,19,40.67,40.74,40.67,40.68,124
20140701|2014-05-19 04:00,19,40.68,40.69,40.68,40.68,84
20140701|2014-05-19 04:30,19,40.68,40.72,40.59,40.6,353
20140701|2014-05-19 05:00,19,40.59,40.6,40.58,40.59,199
20140701|2014-05-19 05:30,19,40.59,40.63,40.58,40.58,246
20140701|2014-05-19 06:00,19,40.58,40.6,40.58,40.6,154
20140701|2014-05-19 06:30,19,40.59,40.64,40.58,40.63,187
20140701|2014-05-19 07:00,19,40.64,40.65,40.61,40.62,206
20140701|2014-05-19 07:30,19,40.63,40.66,40.59,40.61,350
20140701|2014-05-19 08:30,19,40.6,40.69,40.55,40.62,2709
20140701|2014-05-19 09:00,19,40.62,40.63,40.5,40.5,2338
20140701|2014-05-19 09:30,19,40.5,40.51,40.39,40.44,3158
20140701|2014-05-19 10:00,19,40.44,40.46,40.36,40.39,2181
20140701|2014-05-19 10:30,19,40.39,40.56,40.31,40.5,5175
20140701|2014-05-19 11:00,19,40.5,40.61,40.39,40.49,4736
20140701|2014-05-19 11:30,19,40.49,40.55,40.42,40.52,1222
20140701|2014-05-19 12:00,19,40.52,40.58,40.46,40.46,1784
20140701|2014-05-19 12:30,19,40.46,40.49,40.4,40.41,1848
20140701|2014-05-19 13:00,19,40.41,40.49,40.34,40.46,2772
20140701|2014-05-19 19:00,20,40.42,40.5,40.42,40.46,373
20140701|2014-05-19 19:30,20,40.47,40.56,40.46,40.54,229
20140701|2014-05-19 20:00,20,40.53,40.62,40.52,40.55,511
20140701|2014-05-19 20:30,20,40.54,40.56,40.48,40.49,190
20140701|2014-05-19 21:00,20,40.49,40.53,40.49,40.51,19
20140701|2014-05-19 21:30,20,40.5,40.5,40.45,40.46,112
20140701|2014-05-19 22:00,20,40.46,40.47,40.43,40.47,87
20140701|2014-05-19 22:30,20,40.47,40.47,40.46,40.46,10
20140701|2014-05-19 23:00,20,40.45,40.45,40.38,40.4,113
20140701|2014-05-19 23:30,20,40.38,40.4,40.38,40.39,45
20140701|2014-05-20 00:00,20,40.4,40.4,40.39,40.4,8
20140701|2014-05-20 00:30,20,40.39,40.4,40.37,40.37,99
20140701|2014-05-20 01:00,20,40.37,40.37,40.3,40.32,270
20140701|2014-05-20 01:30,20,40.33,40.37,40.32,40.35,243
20140701|2014-05-20 02:00,20,40.35,40.38,40.35,40.38,159
20140701|2014-05-20 02:30,20,40.38,40.39,40.33,40.34,310
20140701|2014-05-20 03:00,20,40.33,40.34,40.28,40.28,492
20140701|2014-05-20 03:30,20,40.3,40.31,40.27,40.29,303
20140701|2014-05-20 04:00,20,40.3,40.34,40.29,40.33,403
20140701|2014-05-20 04:30,20,40.32,40.32,40.25,40.29,336
20140701|2014-05-20 05:00,20,40.29,40.3,40.28,40.28,100
20140701|2014-05-20 05:30,20,40.29,40.3,40.28,40.28,65
20140701|2014-05-20 06:00,20,40.28,40.3,40.28,40.29,137
20140701|2014-05-20 06:30,20,40.29,40.29,40.28,40.28,113
20140701|2014-05-20 07:00,20,40.28,40.3,40.28,40.3,199
20140701|2014-05-20 07:30,20,40.29,40.31,40.28,40.29,81
20140701|2014-05-20 08:30,20,40.31,40.33,40.25,40.33,4368
20140701|2014-05-20 09:00,20,40.33,40.34,40.16,40.18,2913
20140701|2014-05-20 09:30,20,40.18,40.21,39.93,40.04,6695
20140701|2014-05-20 10:00,20,40.04,40.15,40,40.08,3542
20140701|2014-05-20 10:30,20,40.08,40.13,40.02,40.07,1748
20140701|2014-05-20 11:00,20,40.07,40.17,40.05,40.17,1663
20140701|2014-05-20 11:30,20,40.17,40.2,40.13,40.19,1083
20140701|2014-05-20 12:00,20,40.2,40.2,40.1,40.17,2020
20140701|2014-05-20 12:30,20,40.17,40.2,40.1,40.14,1179
20140701|2014-05-20 13:00,20,40.14,40.25,40.01,40.01,3624
20140701|2014-05-20 19:00,21,40.07,40.16,40.03,40.03,319
20140701|2014-05-20 19:30,21,40.03,40.06,40.01,40.01,149
20140701|2014-05-20 20:00,21,40.02,40.1,40.01,40.07,203
20140701|2014-05-20 20:30,21,40.06,40.1,40.02,40.1,61
20140701|2014-05-20 21:00,21,40.1,40.12,40.08,40.11,34
20140701|2014-05-20 21:30,21,40.1,40.13,40.09,40.12,126
20140701|2014-05-20 22:00,21,40.13,40.14,40.11,40.12,69
20140701|2014-05-20 22:30,21,40.11,40.13,40.1,40.12,46
20140701|2014-05-20 23:00,21,40.12,40.12,40.1,40.12,32
20140701|2014-05-20 23:30,21,40.1,40.11,40.09,40.09,10
20140701|2014-05-21 00:00,21,40.09,40.12,40.09,40.1,28
20140701|2014-05-21 00:30,21,40.1,40.14,40.09,40.11,58
20140701|2014-05-21 01:00,21,40.12,40.16,40.11,40.16,55
20140701|2014-05-21 01:30,21,40.16,40.16,40.11,40.12,99
20140701|2014-05-21 02:00,21,40.12,40.14,40.11,40.14,33
20140701|2014-05-21 02:30,21,40.14,40.19,40.13,40.19,242
20140701|2014-05-21 03:00,21,40.18,40.19,40.13,40.14,92
20140701|2014-05-21 03:30,21,40.14,40.18,40.12,40.12,201
20140701|2014-05-21 04:00,21,40.12,40.16,40.08,40.1,252
20140701|2014-05-21 04:30,21,40.11,40.11,40.04,40.06,242
20140701|2014-05-21 05:00,21,40.05,40.09,39.99,40,795
20140701|2014-05-21 05:30,21,40.02,40.05,39.99,39.99,185
20140701|2014-05-21 06:00,21,39.99,40.01,39.96,39.96,392
20140701|2014-05-21 06:30,21,39.96,39.99,39.94,39.96,231
20140701|2014-05-21 07:00,21,39.97,40.01,39.97,40,303
20140701|2014-05-21 07:30,21,40,40,39.98,39.98,193
20140701|2014-05-21 08:30,21,39.98,40.04,39.89,40.01,4513
20140701|2014-05-21 09:00,21,40.01,40.1,39.98,40.1,3011
20140701|2014-05-21 09:30,21,40.1,40.2,40.06,40.17,3616
20140701|2014-05-21 10:00,21,40.16,40.39,40.15,40.25,3856
20140701|2014-05-21 10:30,21,40.26,40.39,40.23,40.37,1970
20140701|2014-05-21 11:00,21,40.37,40.48,40.32,40.45,2392
20140701|2014-05-21 11:30,21,40.45,40.48,40.4,40.43,1513
20140701|2014-05-21 12:00,21,40.43,40.48,40.38,40.41,1051
20140701|2014-05-21 12:30,21,40.41,40.43,40.32,40.34,2147
20140701|2014-05-21 13:00,21,40.35,40.49,40.33,40.47,3449
20140701|2014-05-21 19:00,22,40.46,40.48,40.44,40.44,222
20140701|2014-05-21 19:30,22,40.43,40.43,40.39,40.41,145
20140701|2014-05-21 20:00,22,40.39,40.46,40.36,40.4,365
20140701|2014-05-21 20:30,22,40.4,40.44,40.37,40.4,179
20140701|2014-05-21 21:00,22,40.4,40.43,40.37,40.41,136
20140701|2014-05-21 21:30,22,40.43,40.48,40.43,40.47,241
20140701|2014-05-21 22:00,22,40.47,40.5,40.45,40.49,188
20140701|2014-05-21 22:30,22,40.5,40.5,40.48,40.49,47
20140701|2014-05-21 23:00,22,40.5,40.54,40.49,40.5,202
20140701|2014-05-21 23:30,22,40.51,40.54,40.51,40.52,47
20140701|2014-05-22 00:00,22,40.52,40.54,40.51,40.54,31
20140701|2014-05-22 00:30,22,40.53,40.59,40.53,40.57,216
20140701|2014-05-22 01:00,22,40.57,40.61,40.54,40.59,216
20140701|2014-05-22 01:30,22,40.58,40.69,40.55,40.65,789
20140701|2014-05-22 02:00,22,40.67,40.75,40.67,40.71,575
20140701|2014-05-22 02:30,22,40.72,40.75,40.7,40.73,337
20140701|2014-05-22 03:00,22,40.72,40.75,40.7,40.75,167
20140701|2014-05-22 03:30,22,40.75,40.79,40.74,40.77,202
20140701|2014-05-22 04:00,22,40.77,40.79,40.76,40.79,94
20140701|2014-05-22 04:30,22,40.79,40.79,40.72,40.79,341
20140701|2014-05-22 05:00,22,40.79,40.9,40.79,40.89,623
20140701|2014-05-22 05:30,22,40.9,40.99,40.89,40.97,782
20140701|2014-05-22 06:00,22,40.97,40.97,40.84,40.87,267
20140701|2014-05-22 06:30,22,40.86,40.94,40.84,40.9,624
20140701|2014-05-22 07:00,22,40.89,40.94,40.87,40.88,603
20140701|2014-05-22 07:30,22,40.89,41.39,40.88,41.14,3307
20140701|2014-05-22 08:30,22,41.15,41.2,40.89,40.93,4241
20140701|2014-05-22 09:00,22,40.92,40.93,40.83,40.86,1897
20140701|2014-05-22 09:30,22,40.86,41.13,40.86,41.12,3351
20140701|2014-05-22 10:00,22,41.12,41.25,41.12,41.18,3361
20140701|2014-05-22 10:30,22,41.17,41.25,41.16,41.21,1802
20140701|2014-05-22 11:00,22,41.2,41.39,41.2,41.32,2725
20140701|2014-05-22 11:30,22,41.31,41.34,41.06,41.08,3108
20140701|2014-05-22 12:00,22,41.08,41.21,41.01,41.17,2137
20140701|2014-05-22 12:30,22,41.16,41.18,40.9,41.01,2464
20140701|2014-05-22 13:00,22,41,41.03,40.78,40.78,1886
20140701|2014-05-22 19:00,23,40.9,40.92,40.8,40.82,268
20140701|2014-05-22 19:30,23,40.83,40.85,40.76,40.85,127
20140701|2014-05-22 20:00,23,40.82,41.03,40.74,41,388
20140701|2014-05-22 20:30,23,41.02,41.02,40.84,40.84,121
20140701|2014-05-22 21:00,23,40.86,40.87,40.84,40.84,40
20140701|2014-05-22 21:30,23,40.85,40.86,40.84,40.85,91
20140701|2014-05-22 22:00,23,40.84,40.85,40.81,40.82,26
20140701|2014-05-22 22:30,23,40.84,40.87,40.84,40.87,26
20140701|2014-05-22 23:00,23,40.88,40.89,40.88,40.89,14
20140701|2014-05-22 23:30,23,40.88,40.88,40.87,40.87,5
20140701|2014-05-23 00:00,23,40.88,40.88,40.84,40.85,27
20140701|2014-05-23 00:30,23,40.85,40.85,40.77,40.78,143
20140701|2014-05-23 01:00,23,40.78,40.83,40.78,40.81,96
20140701|2014-05-23 01:30,23,40.8,40.87,40.79,40.85,118
20140701|2014-05-23 02:00,23,40.87,40.94,40.87,40.92,183
20140701|2014-05-23 02:30,23,40.92,41.13,40.9,41.13,628
20140701|2014-05-23 03:00,23,41.11,41.15,41.1,41.12,224
20140701|2014-05-23 03:30,23,41.11,41.11,41.08,41.08,199
20140701|2014-05-23 04:00,23,41.07,41.08,41.02,41.04,123
20140701|2014-05-23 04:30,23,41.03,41.1,41.02,41.09,152
20140701|2014-05-23 05:00,23,41.1,41.1,41.02,41.03,121
20140701|2014-05-23 05:30,23,41.03,41.05,40.98,40.99,230
20140701|2014-05-23 06:00,23,41,41.01,40.97,40.97,74
20140701|2014-05-23 06:30,23,40.98,40.98,40.91,40.97,151
20140701|2014-05-23 07:00,23,40.97,41,40.94,40.96,175
20140701|2014-05-23 07:30,23,40.94,41.01,40.94,41,135
20140701|2014-05-23 08:30,23,40.96,41.04,40.84,40.84,2174
20140701|2014-05-23 09:00,23,40.84,40.87,40.73,40.75,2063
20140701|2014-05-23 09:30,23,40.74,40.74,40.62,40.63,1799
20140701|2014-05-23 10:00,23,40.64,40.75,40.64,40.71,1450
20140701|2014-05-23 10:30,23,40.7,40.77,40.7,40.7,1251
20140701|2014-05-23 11:00,23,40.7,40.74,40.67,40.68,853
20140701|2014-05-23 11:30,23,40.68,40.71,40.57,40.59,1283
20140701|2014-05-23 12:00,23,40.59,40.68,40.55,40.59,1364
20140701|2014-05-23 12:30,23,40.59,40.7,40.57,40.67,1128
20140701|2014-05-23 13:00,23,40.65,40.7,40.15,40.3,3523
20140701|2014-05-26 19:00,27,40.38,40.38,40.18,40.2,616
20140701|2014-05-26 19:30,27,40.21,40.26,40.18,40.26,148
20140701|2014-05-26 20:00,27,40.26,40.33,40.21,40.21,216
20140701|2014-05-26 20:30,27,40.21,40.35,40.08,40.34,704
20140701|2014-05-26 21:00,27,40.34,40.36,40.23,40.23,299
20140701|2014-05-26 21:30,27,40.23,40.23,40.15,40.17,123
20140701|2014-05-26 22:00,27,40.15,40.18,40.09,40.12,396
20140701|2014-05-26 22:30,27,40.13,40.13,40.05,40.05,245
20140701|2014-05-26 23:00,27,40.05,40.11,40.05,40.1,18
20140701|2014-05-26 23:30,27,40.08,40.13,40.08,40.13,10
20140701|2014-05-27 00:00,27,40.09,40.09,40.06,40.06,203
20140701|2014-05-27 00:30,27,40.06,40.13,40.04,40.11,275
20140701|2014-05-27 01:00,27,40.09,40.28,40.09,40.27,343
20140701|2014-05-27 01:30,27,40.24,40.25,40.17,40.19,546
20140701|2014-05-27 02:00,27,40.19,40.31,40.19,40.26,188
20140701|2014-05-27 02:30,27,40.26,40.38,40.23,40.33,764
20140701|2014-05-27 03:00,27,40.3,40.45,40.3,40.41,459
20140701|2014-05-27 03:30,27,40.41,40.43,40.33,40.36,307
20140701|2014-05-27 04:00,27,40.38,40.42,40.32,40.32,426
20140701|2014-05-27 04:30,27,40.34,40.35,40.28,40.3,248
20140701|2014-05-27 05:00,27,40.3,40.3,40.27,40.28,168
20140701|2014-05-27 05:30,27,40.27,40.36,40.27,40.34,218
20140701|2014-05-27 06:00,27,40.35,40.36,40.31,40.32,99
20140701|2014-05-27 06:30,27,40.32,40.34,40.22,40.25,396
20140701|2014-05-27 07:00,27,40.26,40.39,40.23,40.39,342
20140701|2014-05-27 07:30,27,40.4,40.43,40.27,40.31,378
20140701|2014-05-27 08:30,27,40.31,40.37,40.22,40.24,2935
20140701|2014-05-27 09:00,27,40.25,40.27,40.13,40.21,1735
20140701|2014-05-27 09:30,27,40.22,40.24,40.06,40.12,2682
20140701|2014-05-27 10:00,27,40.12,40.15,40.08,40.09,2119
20140701|2014-05-27 10:30,27,40.09,40.13,40.06,40.08,1690
20140701|2014-05-27 11:00,27,40.08,40.14,40.02,40.04,1987
20140701|2014-05-27 11:30,27,40.04,40.18,40.03,40.15,1441
20140701|2014-05-27 12:00,27,40.16,40.16,40.08,40.09,1103
20140701|2014-05-27 12:30,27,40.1,40.1,40.02,40.02,1345
20140701|2014-05-27 13:00,27,40.01,40.06,39.9,39.95,4746
20140701|2014-05-27 19:00,28,40,40,39.92,39.95,218
20140701|2014-05-27 19:30,28,39.95,39.99,39.94,39.99,79
20140701|2014-05-27 20:00,28,40,40.12,40,40.1,435
20140701|2014-05-27 20:30,28,40.09,40.14,40.09,40.12,80
20140701|2014-05-27 21:00,28,40.12,40.17,40.1,40.16,223
20140701|2014-05-27 21:30,28,40.15,40.2,40.15,40.18,60
20140701|2014-05-27 22:00,28,40.2,40.22,40.17,40.17,175
20140701|2014-05-27 22:30,28,40.17,40.2,40.17,40.19,52
20140701|2014-05-27 23:00,28,40.19,40.21,40.19,40.2,4
20140701|2014-05-27 23:30,28,40.2,40.21,40.18,40.18,12
20140701|2014-05-28 00:00,28,40.19,40.19,40.18,40.18,63
20140701|2014-05-28 00:30,28,40.19,40.2,40.14,40.16,268
20140701|2014-05-28 01:00,28,40.17,40.2,40.15,40.18,155
20140701|2014-05-28 01:30,28,40.18,40.31,40.18,40.26,654
20140701|2014-05-28 02:00,28,40.26,40.32,40.26,40.32,99
20140701|2014-05-28 02:30,28,40.32,40.33,40.31,40.31,144
20140701|2014-05-28 03:00,28,40.32,40.32,40.25,40.25,292
20140701|2014-05-28 03:30,28,40.27,40.27,40.24,40.26,55
20140701|2014-05-28 04:00,28,40.24,40.29,40.23,40.28,92
20140701|2014-05-28 04:30,28,40.27,40.29,40.26,40.27,319
20140701|2014-05-28 05:00,28,40.27,40.27,40.22,40.22,90
20140701|2014-05-28 05:30,28,40.22,40.23,40.2,40.21,70
20140701|2014-05-28 06:00,28,40.2,40.21,40.07,40.13,373
20140701|2014-05-28 06:30,28,40.11,40.13,40.04,40.07,227
20140701|2014-05-28 07:00,28,40.08,40.1,40.05,40.08,125
20140701|2014-05-28 07:30,28,40.07,40.14,40.04,40.1,164
20140701|2014-05-28 08:30,28,40.06,40.06,39.8,39.8,4075
20140701|2014-05-28 09:00,28,39.8,39.82,39.68,39.71,3197
20140701|2014-05-28 09:30,28,39.71,39.79,39.66,39.68,3150
20140701|2014-05-28 10:00,28,39.68,39.76,39.65,39.67,2123
20140701|2014-05-28 10:30,28,39.68,39.69,39.52,39.52,3450
20140701|2014-05-28 11:00,28,39.51,39.67,39.5,39.61,2378
20140701|2014-05-28 11:30,28,39.61,39.63,39.53,39.58,1163
20140701|2014-05-28 12:00,28,39.59,39.67,39.56,39.61,1478
20140701|2014-05-28 12:30,28,39.61,39.64,39.54,39.59,1924
20140701|2014-05-28 13:00,28,39.59,39.7,39.53,39.69,3104
20140701|2014-05-28 19:00,29,39.66,39.8,39.66,39.78,621
20140701|2014-05-28 19:30,29,39.77,39.9,39.77,39.88,297
20140701|2014-05-28 20:00,29,39.88,39.95,39.88,39.88,434
20140701|2014-05-28 20:30,29,39.89,39.91,39.86,39.91,69
20140701|2014-05-28 21:00,29,39.9,39.91,39.89,39.91,141
20140701|2014-05-28 21:30,29,39.9,39.92,39.9,39.91,72
20140701|2014-05-28 22:00,29,39.91,39.96,39.91,39.95,100
20140701|2014-05-28 22:30,29,39.93,39.94,39.93,39.94,2
20140701|2014-05-28 23:00,29,39.94,39.95,39.92,39.92,10
20140701|2014-05-28 23:30,29,39.94,39.94,39.88,39.9,98
20140701|2014-05-29 00:00,29,39.88,39.92,39.88,39.88,41
20140701|2014-05-29 00:30,29,39.88,39.9,39.85,39.89,79
20140701|2014-05-29 01:00,29,39.89,39.92,39.85,39.91,189
20140701|2014-05-29 01:30,29,39.89,39.94,39.88,39.9,275
20140701|2014-05-29 02:00,29,39.91,39.93,39.78,39.79,548
20140701|2014-05-29 02:30,29,39.79,39.79,39.72,39.75,520
20140701|2014-05-29 03:00,29,39.73,39.8,39.73,39.8,66
20140701|2014-05-29 03:30,29,39.81,39.84,39.8,39.81,92
20140701|2014-05-29 04:00,29,39.82,39.84,39.77,39.79,56
20140701|2014-05-29 04:30,29,39.79,39.79,39.77,39.77,71
20140701|2014-05-29 05:00,29,39.77,39.78,39.76,39.77,31
20140701|2014-05-29 05:30,29,39.76,39.78,39.74,39.74,60
20140701|2014-05-29 06:00,29,39.75,39.77,39.71,39.71,215
20140701|2014-05-29 06:30,29,39.7,39.74,39.66,39.7,148
20140701|2014-05-29 07:00,29,39.69,39.7,39.63,39.67,226
20140701|2014-05-29 07:30,29,39.66,39.67,39.62,39.63,104
20140701|2014-05-29 08:30,29,39.63,39.69,39.53,39.54,2701
20140701|2014-05-29 09:00,29,39.54,39.54,39.42,39.47,2672
20140701|2014-05-29 09:30,29,39.46,39.57,39.42,39.42,2147
20140701|2014-05-29 10:00,29,39.42,39.5,39.41,39.44,1722
20140701|2014-05-29 10:30,29,39.44,39.44,39.33,39.41,1985
20140701|2014-05-29 11:00,29,39.4,39.44,39.3,39.36,1545
20140701|2014-05-29 11:30,29,39.36,39.42,39.31,39.33,1040
20140701|2014-05-29 12:00,29,39.33,39.37,39.28,39.33,1307
20140701|2014-05-29 12:30,29,39.32,39.39,39.31,39.34,1874
20140701|2014-05-29 13:00,29,39.34,39.45,39.34,39.43,2321
20140701|2014-05-29 19:00,30,39.48,39.48,39.37,39.47,281
20140701|2014-05-29 19:30,30,39.47,39.51,39.45,39.5,134
20140701|2014-05-29 20:00,30,39.5,39.55,39.47,39.47,333
20140701|2014-05-29 20:30,30,39.47,39.52,39.44,39.46,140
20140701|2014-05-29 21:00,30,39.45,39.47,39.44,39.44,69
20140701|2014-05-29 21:30,30,39.44,39.44,39.4,39.42,189
20140701|2014-05-29 22:00,30,39.41,39.45,39.41,39.44,59
20140701|2014-05-29 22:30,30,39.45,39.47,39.45,39.47,53
20140701|2014-05-29 23:00,30,39.47,39.5,39.47,39.49,94
20140701|2014-05-29 23:30,30,39.51,39.51,39.46,39.51,78
20140701|2014-05-30 00:00,30,39.51,39.55,39.5,39.53,130
20140701|2014-05-30 00:30,30,39.52,39.53,39.46,39.46,122
20140701|2014-05-30 01:00,30,39.47,39.48,39.45,39.46,185
20140701|2014-05-30 01:30,30,39.46,39.47,39.45,39.46,193
20140701|2014-05-30 02:00,30,39.46,39.46,39.42,39.42,363
20140701|2014-05-30 02:30,30,39.42,39.45,39.4,39.4,339
20140701|2014-05-30 03:00,30,39.4,39.4,39.39,39.39,75
20140701|2014-05-30 03:30,30,39.4,39.4,39.37,39.39,183
20140701|2014-05-30 04:00,30,39.38,39.38,39.33,39.35,173
20140701|2014-05-30 04:30,30,39.33,39.33,39.18,39.18,660
20140701|2014-05-30 05:00,30,39.19,39.27,39.14,39.17,551
20140701|2014-05-30 05:30,30,39.18,39.25,39.16,39.16,153
20140701|2014-05-30 06:00,30,39.18,39.19,39.14,39.14,152
20140701|2014-05-30 06:30,30,39.14,39.23,39.13,39.17,196
20140701|2014-05-30 07:00,30,39.18,39.19,39.13,39.19,219
20140701|2014-05-30 07:30,30,39.19,39.23,39.12,39.16,434
20140701|2014-05-30 08:30,30,39.21,39.21,39.06,39.15,2982
20140701|2014-05-30 09:00,30,39.15,39.16,39.06,39.1,2042
20140701|2014-05-30 09:30,30,39.11,39.11,38.95,39.05,3770
20140701|2014-05-30 10:00,30,39.05,39.08,38.95,38.96,1824
20140701|2014-05-30 10:30,30,38.95,38.99,38.92,38.94,1470
20140701|2014-05-30 11:00,30,38.94,38.99,38.89,38.9,2156
20140701|2014-05-30 11:30,30,38.9,38.9,38.8,38.8,2138
20140701|2014-05-30 12:00,30,38.81,38.88,38.74,38.88,2343
20140701|2014-05-30 12:30,30,38.87,38.92,38.75,38.86,3043
20140701|2014-05-30 13:00,30,38.86,38.89,38.36,38.45,7273
20140701|2014-06-01 19:00,2,38.59,38.6,38.45,38.46,1190
20140701|2014-06-01 19:30,2,38.46,38.51,38.46,38.51,141
20140701|2014-06-01 20:00,2,38.51,38.54,38.48,38.5,205
20140701|2014-06-01 20:30,2,38.52,38.56,38.48,38.5,113
20140701|2014-06-01 21:00,2,38.49,38.5,38.48,38.48,50
20140701|2014-06-01 21:30,2,38.5,38.53,38.5,38.53,54
20140701|2014-06-01 22:00,2,38.54,38.55,38.5,38.5,42
20140701|2014-06-01 22:30,2,38.5,38.51,38.5,38.51,14
20140701|2014-06-01 23:00,2,38.51,38.51,38.47,38.48,131
20140701|2014-06-01 23:30,2,38.46,38.47,38.4,38.44,305
20140701|2014-06-02 00:00,2,38.44,38.44,38.36,38.4,104
20140701|2014-06-02 00:30,2,38.4,38.43,38.4,38.43,23
20140701|2014-06-02 01:00,2,38.44,38.51,38.44,38.5,174
20140701|2014-06-02 01:30,2,38.49,38.51,38.47,38.47,24
20140701|2014-06-02 02:00,2,38.46,38.58,38.4,38.54,445
20140701|2014-06-02 02:30,2,38.55,38.6,38.48,38.5,510
20140701|2014-06-02 03:00,2,38.49,38.52,38.44,38.44,166
20140701|2014-06-02 03:30,2,38.44,38.44,38.34,38.44,374
20140701|2014-06-02 04:00,2,38.44,38.46,38.41,38.46,111
20140701|2014-06-02 04:30,2,38.44,38.47,38.42,38.47,70
20140701|2014-06-02 05:00,2,38.47,38.51,38.46,38.46,336
20140701|2014-06-02 05:30,2,38.47,38.47,38.39,38.4,354
20140701|2014-06-02 06:00,2,38.4,38.43,38.4,38.43,142
20140701|2014-06-02 06:30,2,38.43,38.45,38.4,38.41,104
20140701|2014-06-02 07:00,2,38.41,38.47,38.4,38.47,341
20140701|2014-06-02 07:30,2,38.47,38.5,38.46,38.5,149
20140701|2014-06-02 08:30,2,38.5,38.62,38.41,38.45,3740
20140701|2014-06-02 09:00,2,38.44,38.49,38.28,38.36,3482
20140701|2014-06-02 09:30,2,38.36,38.4,38.14,38.28,4949
20140701|2014-06-02 10:00,2,38.29,38.4,38.22,38.39,1906
20140701|2014-06-02 10:30,2,38.39,38.4,38.29,38.39,2282
20140701|2014-06-02 11:00,2,38.39,38.82,38.39,38.64,4217
20140701|2014-06-02 11:30,2,38.64,38.64,38.45,38.52,1976
20140701|2014-06-02 12:00,2,38.52,38.53,38.46,38.52,956
20140701|2014-06-02 12:30,2,38.52,38.52,38.41,38.49,1192
20140701|2014-06-02 13:00,2,38.48,38.48,38.26,38.28,3035
20140701|2014-06-02 19:00,3,38.37,38.4,38.28,38.32,488
20140701|2014-06-02 19:30,3,38.32,38.32,38.29,38.31,233
20140701|2014-06-02 20:00,3,38.31,38.45,38.28,38.29,758
20140701|2014-06-02 20:30,3,38.31,38.32,38.29,38.29,21
20140701|2014-06-02 21:00,3,38.27,38.28,38.25,38.27,39
20140701|2014-06-02 21:30,3,38.28,38.31,38.26,38.31,136
20140701|2014-06-02 22:00,3,38.31,38.36,38.31,38.32,149
20140701|2014-06-02 22:30,3,38.33,38.35,38.31,38.33,31
20140701|2014-06-02 23:00,3,38.36,38.36,38.33,38.36,23
20140701|2014-06-02 23:30,3,38.36,38.37,38.35,38.35,27
20140701|2014-06-03 00:00,3,38.36,38.36,38.35,38.36,6
20140701|2014-06-03 00:30,3,38.36,38.38,38.35,38.36,91
20140701|2014-06-03 01:00,3,38.39,38.43,38.27,38.27,340
20140701|2014-06-03 01:30,3,38.27,38.3,38.23,38.24,153
20140701|2014-06-03 02:00,3,38.25,38.33,38.2,38.23,313
20140701|2014-06-03 02:30,3,38.2,38.22,38.04,38.1,806
20140701|2014-06-03 03:00,3,38.1,38.13,38.08,38.12,262
20140701|2014-06-03 03:30,3,38.13,38.13,38.04,38.12,324
20140701|2014-06-03 04:00,3,38.12,38.13,38,38.09,443
20140701|2014-06-03 04:30,3,38.08,38.1,38.02,38.04,263
20140701|2014-06-03 05:00,3,38.02,38.09,38.01,38.02,336
20140701|2014-06-03 05:30,3,38.01,38.05,37.99,38.04,110
20140701|2014-06-03 06:00,3,38.04,38.09,38.01,38.01,285
20140701|2014-06-03 06:30,3,38.01,38.08,38,38.07,148
20140701|2014-06-03 07:00,3,38.08,38.14,38.08,38.14,224
20140701|2014-06-03 07:30,3,38.13,38.15,38.13,38.15,136
20140701|2014-06-03 08:30,3,38.13,38.18,37.95,37.98,3405
20140701|2014-06-03 09:00,3,37.98,37.99,37.81,37.92,3603
20140701|2014-06-03 09:30,3,37.91,37.93,37.76,37.76,4066
20140701|2014-06-03 10:00,3,37.77,37.96,37.76,37.82,2446
20140701|2014-06-03 10:30,3,37.83,37.99,37.8,37.97,2172
20140701|2014-06-03 11:00,3,37.97,37.98,37.85,37.9,1536
20140701|2014-06-03 11:30,3,37.9,37.99,37.89,37.96,1603
20140701|2014-06-03 12:00,3,37.96,37.99,37.89,37.93,1272
20140701|2014-06-03 12:30,3,37.94,38.21,37.92,38.17,2507
20140701|2014-06-03 13:00,3,38.17,38.4,38.12,38.39,3753
20140701|2014-06-03 19:00,4,38.35,38.37,38.19,38.25,364
20140701|2014-06-03 19:30,4,38.24,38.33,38.23,38.32,104
20140701|2014-06-03 20:00,4,38.31,38.35,38.27,38.3,440
20140701|2014-06-03 20:30,4,38.29,38.34,38.29,38.34,163
20140701|2014-06-03 21:00,4,38.34,38.38,38.34,38.35,120
20140701|2014-06-03 21:30,4,38.35,38.37,38.34,38.34,122
20140701|2014-06-03 22:00,4,38.35,38.36,38.28,38.32,202
20140701|2014-06-03 22:30,4,38.32,38.34,38.32,38.34,22
20140701|2014-06-03 23:00,4,38.34,38.37,38.33,38.36,83
20140701|2014-06-03 23:30,4,38.35,38.39,38.34,38.39,63
20140701|2014-06-04 00:00,4,38.38,38.38,38.37,38.37,26
20140701|2014-06-04 00:30,4,38.36,38.37,38.34,38.34,39
20140701|2014-06-04 01:00,4,38.34,38.35,38.31,38.33,64
20140701|2014-06-04 01:30,4,38.32,38.34,38.32,38.34,44
20140701|2014-06-04 02:00,4,38.33,38.35,38.33,38.35,34
20140701|2014-06-04 02:30,4,38.35,38.42,38.33,38.41,384
20140701|2014-06-04 03:00,4,38.42,38.51,38.42,38.5,861
20140701|2014-06-04 03:30,4,38.51,38.7,38.51,38.69,1288
20140701|2014-06-04 04:00,4,38.69,38.76,38.64,38.75,763
20140701|2014-06-04 04:30,4,38.76,38.89,38.73,38.85,1136
20140701|2014-06-04 05:00,4,38.85,38.88,38.8,38.8,265
20140701|2014-06-04 05:30,4,38.79,38.82,38.75,38.77,234
20140701|2014-06-04 06:00,4,38.76,38.85,38.74,38.74,633
20140701|2014-06-04 06:30,4,38.74,38.75,38.72,38.72,206
20140701|2014-06-04 07:00,4,38.74,38.75,38.72,38.72,496
20140701|2014-06-04 07:30,4,38.72,38.73,38.7,38.72,319
20140701|2014-06-04 08:30,4,38.69,38.79,38.46,38.77,5838
20140701|2014-06-04 09:00,4,38.77,39.07,38.73,38.85,5675
20140701|2014-06-04 09:30,4,38.86,38.88,38.69,38.72,3529
20140701|2014-06-04 10:00,4,38.72,38.98,38.7,38.93,2847
20140701|2014-06-04 10:30,4,38.93,38.99,38.85,38.93,2058
20140701|2014-06-04 11:00,4,38.92,38.93,38.87,38.89,1114
20140701|2014-06-04 11:30,4,38.89,38.94,38.83,38.87,1406
20140701|2014-06-04 12:00,4,38.87,38.95,38.86,38.92,1325
20140701|2014-06-04 12:30,4,38.92,39.08,38.92,39.02,2158
20140701|2014-06-04 13:00,4,39.01,39.33,39,39.27,4880
20140701|2014-06-04 19:00,5,39.24,39.26,39.15,39.22,495
20140701|2014-06-04 19:30,5,39.22,39.22,39.11,39.13,439
20140701|2014-06-04 20:00,5,39.12,39.17,39.06,39.14,561
20140701|2014-06-04 20:30,5,39.18,39.25,39.17,39.17,220
20140701|2014-06-04 21:00,5,39.19,39.19,39.14,39.15,186
20140701|2014-06-04 21:30,5,39.15,39.15,39.08,39.09,128
20140701|2014-06-04 22:00,5,39.08,39.1,39.08,39.09,37
20140701|2014-06-04 22:30,5,39.08,39.1,39.05,39.09,116
20140701|2014-06-04 23:00,5,39.1,39.11,39.05,39.06,181
20140701|2014-06-04 23:30,5,39.06,39.1,39.06,39.07,12
20140701|2014-06-05 00:00,5,39.07,39.14,39.07,39.13,30
20140701|2014-06-05 00:30,5,39.13,39.22,39.12,39.16,318
20140701|2014-06-05 01:00,5,39.15,39.16,39.07,39.11,217
20140701|2014-06-05 01:30,5,39.08,39.09,39,39.01,476
20140701|2014-06-05 02:00,5,39,39.02,38.97,38.99,595
20140701|2014-06-05 02:30,5,39.01,39.02,38.97,38.99,234
20140701|2014-06-05 03:00,5,38.99,39.02,38.98,38.99,255
20140701|2014-06-05 03:30,5,38.99,39.01,38.95,38.95,140
20140701|2014-06-05 04:00,5,38.95,38.99,38.94,38.99,371
20140701|2014-06-05 04:30,5,38.97,39.01,38.92,38.93,279
20140701|2014-06-05 05:00,5,38.93,38.98,38.92,38.95,242
20140701|2014-06-05 05:30,5,38.95,38.96,38.92,38.92,92
20140701|2014-06-05 06:00,5,38.92,38.93,38.92,38.93,37
20140701|2014-06-05 06:30,5,38.93,38.94,38.9,38.91,312
20140701|2014-06-05 07:00,5,38.92,38.94,38.9,38.94,382
20140701|2014-06-05 07:30,5,38.94,39.01,38.93,38.96,557
20140701|2014-06-05 08:30,5,39.03,39.12,38.83,38.9,4175
20140701|2014-06-05 09:00,5,38.9,38.91,38.75,38.78,2748
20140701|2014-06-05 09:30,5,38.79,38.79,38.61,38.7,3602
20140701|2014-06-05 10:00,5,38.69,38.71,38.55,38.65,2687
20140701|2014-06-05 10:30,5,38.64,38.7,38.6,38.64,1560
20140701|2014-06-05 11:00,5,38.65,38.81,38.63,38.8,2143
20140701|2014-06-05 11:30,5,38.8,38.81,38.68,38.74,1028
20140701|2014-06-05 12:00,5,38.73,38.77,38.57,38.62,1581
20140701|2014-06-05 12:30,5,38.62,38.65,38.55,38.63,2099
20140701|2014-06-05 13:00,5,38.63,38.75,38.53,38.64,2134
20140701|2014-06-05 19:00,6,38.75,38.78,38.7,38.7,339
20140701|2014-06-05 19:30,6,38.7,38.75,38.69,38.72,134
20140701|2014-06-05 20:00,6,38.72,38.76,38.7,38.7,154
20140701|2014-06-05 20:30,6,38.7,38.72,38.69,38.69,30
20140701|2014-06-05 21:00,6,38.72,38.72,38.66,38.67,26
20140701|2014-06-05 21:30,6,38.67,38.69,38.67,38.68,48
20140701|2014-06-05 22:00,6,38.68,38.71,38.68,38.7,100
20140701|2014-06-05 22:30,6,38.69,38.72,38.69,38.71,53
20140701|2014-06-05 23:00,6,38.71,38.73,38.71,38.71,19
20140701|2014-06-05 23:30,6,38.71,38.73,38.7,38.73,61
20140701|2014-06-06 00:00,6,38.72,38.73,38.71,38.72,17
20140701|2014-06-06 00:30,6,38.73,38.73,38.69,38.7,132
20140701|2014-06-06 01:00,6,38.71,38.81,38.71,38.8,247
20140701|2014-06-06 01:30,6,38.8,38.91,38.79,38.87,545
20140701|2014-06-06 02:00,6,38.86,38.94,38.85,38.87,260
20140701|2014-06-06 02:30,6,38.87,38.92,38.81,38.84,228
20140701|2014-06-06 03:00,6,38.84,38.85,38.82,38.82,39
20140701|2014-06-06 03:30,6,38.81,38.89,38.81,38.87,133
20140701|2014-06-06 04:00,6,38.88,38.9,38.86,38.89,189
20140701|2014-06-06 04:30,6,38.9,38.96,38.9,38.93,194
20140701|2014-06-06 05:00,6,38.93,38.96,38.93,38.94,99
20140701|2014-06-06 05:30,6,38.94,38.95,38.9,38.93,94
20140701|2014-06-06 06:00,6,38.92,38.95,38.91,38.93,69
20140701|2014-06-06 06:30,6,38.93,38.95,38.91,38.92,127
20140701|2014-06-06 07:00,6,38.92,38.95,38.88,38.95,157
20140701|2014-06-06 07:30,6,38.95,38.95,38.86,38.92,162
20140701|2014-06-06 08:30,6,38.9,39.09,38.87,39.09,3039
20140701|2014-06-06 09:00,6,39.09,39.14,39,39.08,2012
20140701|2014-06-06 09:30,6,39.07,39.18,39.05,39.16,2259
20140701|2014-06-06 10:00,6,39.17,39.2,39.09,39.18,1687
20140701|2014-06-06 10:30,6,39.18,39.19,39.1,39.11,1424
20140701|2014-06-06 11:00,6,39.12,39.2,39.11,39.2,1186
20140701|2014-06-06 11:30,6,39.2,39.3,39.2,39.29,1752
20140701|2014-06-06 12:00,6,39.28,39.39,39.26,39.35,1314
20140701|2014-06-06 12:30,6,39.35,39.45,39.19,39.21,1907
20140701|2014-06-06 13:00,6,39.21,39.35,38.84,38.9,3263
20140701|2014-06-08 19:00,9,39.01,39.15,39,39.13,869
20140701|2014-06-08 19:30,9,39.13,39.14,38.99,39.06,255
20140701|2014-06-08 20:00,9,39.04,39.15,39,39.14,352
20140701|2014-06-08 20:30,9,39.12,39.15,39.11,39.14,62
20140701|2014-06-08 21:00,9,39.16,39.16,39.13,39.13,53
20140701|2014-06-08 21:30,9,39.14,39.16,39.13,39.15,110
20140701|2014-06-08 22:00,9,39.15,39.16,39.15,39.15,34
20140701|2014-06-08 22:30,9,39.15,39.17,39.14,39.14,22
20140701|2014-06-08 23:00,9,39.15,39.15,39.15,39.15,2
20140701|2014-06-08 23:30,9,39.14,39.14,39.1,39.11,42
20140701|2014-06-09 00:00,9,39.11,39.12,39.1,39.11,14
20140701|2014-06-09 00:30,9,39.12,39.25,39.1,39.2,284
20140701|2014-06-09 01:00,9,39.2,39.22,39.18,39.2,171
20140701|2014-06-09 01:30,9,39.2,39.23,39.18,39.21,110
20140701|2014-06-09 02:00,9,39.2,39.2,39.16,39.18,50
20140701|2014-06-09 02:30,9,39.19,39.19,39.11,39.19,399
20140701|2014-06-09 03:00,9,39.17,39.25,39.15,39.25,489
20140701|2014-06-09 03:30,9,39.24,39.37,39.23,39.31,630
20140701|2014-06-09 04:00,9,39.32,39.39,39.26,39.37,486
20140701|2014-06-09 04:30,9,39.37,39.49,39.37,39.46,587
20140701|2014-06-09 05:00,9,39.48,39.5,39.37,39.4,430
20140701|2014-06-09 05:30,9,39.4,39.43,39.36,39.4,315
20140701|2014-06-09 06:00,9,39.44,39.44,39.36,39.36,357
20140701|2014-06-09 06:30,9,39.38,39.44,39.36,39.39,403
20140701|2014-06-09 07:00,9,39.38,39.49,39.33,39.43,578
20140701|2014-06-09 07:30,9,39.42,39.42,39.27,39.33,388
20140701|2014-06-09 08:30,9,39.37,39.38,39.17,39.19,2337
20140701|2014-06-09 09:00,9,39.18,39.28,39.09,39.16,2342
20140701|2014-06-09 09:30,9,39.16,39.35,39.1,39.3,1705
20140701|2014-06-09 10:00,9,39.3,39.36,39.19,39.22,1308
20140701|2014-06-09 10:30,9,39.23,39.26,39.17,39.19,1202
20140701|2014-06-09 11:00,9,39.19,39.25,39.17,39.2,816
20140701|2014-06-09 11:30,9,39.21,39.26,39.17,39.19,1155
20140701|2014-06-09 12:00,9,39.19,39.22,39.17,39.22,721
20140701|2014-06-09 12:30,9,39.22,39.27,39.17,39.25,995
20140701|2014-06-09 13:00,9,39.25,39.41,39.19,39.2,2644
20140701|2014-06-09 19:00,10,39.28,39.34,39.28,39.3,323
20140701|2014-06-09 19:30,10,39.3,39.33,39.25,39.31,114
20140701|2014-06-09 20:00,10,39.31,39.32,39.25,39.29,155
20140701|2014-06-09 20:30,10,39.29,39.3,39.25,39.26,71
20140701|2014-06-09 21:00,10,39.26,39.28,39.21,39.22,74
20140701|2014-06-09 21:30,10,39.22,39.24,39.2,39.2,95
20140701|2014-06-09 22:00,10,39.2,39.25,39.2,39.21,91
20140701|2014-06-09 22:30,10,39.21,39.21,39.15,39.18,54
20140701|2014-06-09 23:00,10,39.17,39.17,39.17,39.17,3
20140701|2014-06-09 23:30,10,39.18,39.24,39.17,39.24,49
20140701|2014-06-10 00:00,10,39.23,39.28,39.22,39.28,53
20140701|2014-06-10 00:30,10,39.27,39.27,39.16,39.17,94
20140701|2014-06-10 01:00,10,39.17,39.2,39.17,39.18,32
20140701|2014-06-10 01:30,10,39.18,39.18,39.11,39.13,99
20140701|2014-06-10 02:00,10,39.13,39.16,39.02,39.04,496
20140701|2014-06-10 02:30,10,39.02,39.08,38.8,39.02,1082
20140701|2014-06-10 03:00,10,39.02,39.05,38.92,38.98,275
20140701|2014-06-10 03:30,10,38.98,39.07,38.96,39.04,176
20140701|2014-06-10 04:00,10,39.04,39.09,39.04,39.08,156
20140701|2014-06-10 04:30,10,39.07,39.13,39,39.02,210
20140701|2014-06-10 05:00,10,39.01,39.05,39,39.04,73
20140701|2014-06-10 05:30,10,39.02,39.03,39,39,96
20140701|2014-06-10 06:00,10,39.01,39.04,39,39.01,101
20140701|2014-06-10 06:30,10,39,39.02,38.95,38.96,120
20140701|2014-06-10 07:00,10,38.98,38.99,38.9,38.94,219
20140701|2014-06-10 07:30,10,38.94,38.97,38.9,38.95,102
20140701|2014-06-10 08:30,10,39,39.2,38.97,39.2,2389
20140701|2014-06-10 09:00,10,39.2,39.21,38.99,39.03,1874
20140701|2014-06-10 09:30,10,39.03,39.11,38.92,39.08,3508
20140701|2014-06-10 10:00,10,39.08,39.17,38.99,39.01,1987
20140701|2014-06-10 10:30,10,39.02,39.02,38.85,38.92,1776
20140701|2014-06-10 11:00,10,38.92,38.97,38.86,38.87,1192
20140701|2014-06-10 11:30,10,38.87,38.94,38.85,38.87,994
20140701|2014-06-10 12:00,10,38.88,38.96,38.87,38.92,1661
20140701|2014-06-10 12:30,10,38.92,38.95,38.88,38.93,1331
20140701|2014-06-10 13:00,10,38.92,39.04,38.9,38.95,2307
20140701|2014-06-10 19:00,11,38.95,38.96,38.89,38.94,119
20140701|2014-06-10 19:30,11,38.95,39.05,38.95,39.04,135
20140701|2014-06-10 20:00,11,39.04,39.04,38.97,38.99,95
20140701|2014-06-10 20:30,11,38.99,39,38.9,38.92,40
20140701|2014-06-10 21:00,11,38.92,38.94,38.92,38.94,19
20140701|2014-06-10 21:30,11,38.93,38.93,38.88,38.92,209
20140701|2014-06-10 22:00,11,38.91,38.92,38.9,38.9,47
20140701|2014-06-10 22:30,11,38.9,38.92,38.9,38.91,19
20140701|2014-06-10 23:00,11,38.92,38.93,38.91,38.93,27
20140701|2014-06-10 23:30,11,38.91,38.93,38.9,38.9,28
20140701|2014-06-11 00:00,11,38.9,38.93,38.87,38.93,55
20140701|2014-06-11 00:30,11,38.92,38.93,38.87,38.88,44
20140701|2014-06-11 01:00,11,38.88,38.89,38.78,38.86,471
20140701|2014-06-11 01:30,11,38.87,38.97,38.85,38.88,358
20140701|2014-06-11 02:00,11,38.88,38.88,38.78,38.81,463
20140701|2014-06-11 02:30,11,38.81,38.82,38.76,38.78,442
20140701|2014-06-11 03:00,11,38.78,38.79,38.75,38.76,239
20140701|2014-06-11 03:30,11,38.75,38.81,38.75,38.81,109
20140701|2014-06-11 04:00,11,38.78,38.82,38.78,38.81,150
20140701|2014-06-11 04:30,11,38.81,38.82,38.8,38.81,78
20140701|2014-06-11 05:00,11,38.82,38.87,38.82,38.84,270
20140701|2014-06-11 05:30,11,38.84,38.84,38.78,38.8,189
20140701|2014-06-11 06:00,11,38.8,38.81,38.78,38.78,81
20140701|2014-06-11 06:30,11,38.8,38.82,38.78,38.8,323
20140701|2014-06-11 07:00,11,38.8,38.86,38.8,38.85,166
20140701|2014-06-11 07:30,11,38.84,38.85,38.81,38.83,80
20140701|2014-06-11 08:30,11,38.83,38.85,38.76,38.77,1615
20140701|2014-06-11 09:00,11,38.77,38.95,38.73,38.95,1684
20140701|2014-06-11 09:30,11,38.95,38.96,38.83,38.85,1383
20140701|2014-06-11 10:00,11,38.85,38.85,38.66,38.67,1713
20140701|2014-06-11 10:30,11,38.67,38.72,38.61,38.66,1634
20140701|2014-06-11 11:00,11,38.64,38.84,38.5,38.72,4364
20140701|2014-06-11 11:30,11,38.72,38.78,38.68,38.77,1464
20140701|2014-06-11 12:00,11,38.76,38.79,38.58,38.63,1203
20140701|2014-06-11 12:30,11,38.62,38.62,38.41,38.53,3248
20140701|2014-06-11 13:00,11,38.54,38.54,38.29,38.5,2582
20140701|2014-06-11 19:00,12,38.48,38.63,38.48,38.6,414
20140701|2014-06-11 19:30,12,38.62,38.66,38.61,38.66,101
20140701|2014-06-11 20:00,12,38.66,38.67,38.62,38.65,164
20140701|2014-06-11 20:30,12,38.65,38.65,38.54,38.58,113
20140701|2014-06-11 21:00,12,38.58,38.59,38.57,38.59,7
20140701|2014-06-11 21:30,12,38.57,38.64,38.56,38.62,91
20140701|2014-06-11 22:00,12,38.62,38.64,38.55,38.58,84
20140701|2014-06-11 22:30,12,38.59,38.6,38.56,38.57,26
20140701|2014-06-11 23:00,12,38.57,38.57,38.5,38.52,45
20140701|2014-06-11 23:30,12,38.52,38.54,38.5,38.5,18
20140701|2014-06-12 00:00,12,38.52,38.52,38.5,38.51,24
20140701|2014-06-12 00:30,12,38.53,38.58,38.52,38.58,48
20140701|2014-06-12 01:00,12,38.6,38.62,38.58,38.62,112
20140701|2014-06-12 01:30,12,38.63,38.73,38.62,38.71,429
20140701|2014-06-12 02:00,12,38.7,38.75,38.67,38.71,307
20140701|2014-06-12 02:30,12,38.7,38.8,38.7,38.78,127
20140701|2014-06-12 03:00,12,38.77,38.84,38.75,38.84,426
20140701|2014-06-12 03:30,12,38.83,38.84,38.79,38.79,161
20140701|2014-06-12 04:00,12,38.8,38.83,38.78,38.83,299
20140701|2014-06-12 04:30,12,38.83,38.89,38.8,38.89,353
20140701|2014-06-12 05:00,12,38.89,38.89,38.86,38.89,154
20140701|2014-06-12 05:30,12,38.89,38.91,38.87,38.87,631
20140701|2014-06-12 06:00,12,38.86,38.87,38.79,38.79,205
20140701|2014-06-12 06:30,12,38.79,38.84,38.75,38.75,173
20140701|2014-06-12 07:00,12,38.75,38.84,38.71,38.79,611
20140701|2014-06-12 07:30,12,38.77,38.84,38.75,38.79,250
20140701|2014-06-12 08:30,12,38.85,38.93,38.73,38.84,3450
20140701|2014-06-12 09:00,12,38.84,38.89,38.64,38.65,2755
20140701|2014-06-12 09:30,12,38.66,38.93,38.63,38.93,3719
20140701|2014-06-12 10:00,12,38.92,38.92,38.66,38.8,3184
20140701|2014-06-12 10:30,12,38.79,38.83,38.67,38.71,2138
20140701|2014-06-12 11:00,12,38.71,38.73,38.59,38.66,2041
20140701|2014-06-12 11:30,12,38.65,38.75,38.61,38.72,1995
20140701|2014-06-12 12:00,12,38.73,38.75,38.63,38.73,1576
20140701|2014-06-12 12:30,12,38.73,38.78,38.62,38.66,1777
20140701|2014-06-12 13:00,12,38.65,38.77,38.5,38.53,2914
20140701|2014-06-12 19:00,13,38.6,38.81,38.59,38.79,376
20140701|2014-06-12 19:30,13,38.79,38.83,38.75,38.78,114
20140701|2014-06-12 20:00,13,38.79,38.83,38.78,38.82,300
20140701|2014-06-12 20:30,13,38.83,38.89,38.79,38.83,373
20140701|2014-06-12 21:00,13,38.83,38.84,38.82,38.83,109
20140701|2014-06-12 21:30,13,38.84,38.91,38.84,38.9,254
20140701|2014-06-12 22:00,13,38.91,38.91,38.9,38.91,91
20140701|2014-06-12 22:30,13,38.91,38.92,38.9,38.9,154
20140701|2014-06-12 23:00,13,38.9,38.9,38.9,38.9,47
20140701|2014-06-12 23:30,13,38.9,38.9,38.86,38.87,28
20140701|2014-06-13 00:00,13,38.87,38.91,38.87,38.91,64
20140701|2014-06-13 00:30,13,38.92,38.92,38.89,38.91,121
20140701|2014-06-13 01:00,13,38.92,38.96,38.9,38.95,160
20140701|2014-06-13 01:30,13,38.94,38.98,38.88,38.98,332
20140701|2014-06-13 02:00,13,38.96,39.05,38.95,39.02,784
20140701|2014-06-13 02:30,13,39.02,39.05,39,39.02,471
20140701|2014-06-13 03:00,13,39.04,39.05,39,39,263
20140701|2014-06-13 03:30,13,39,39,38.95,38.97,66
20140701|2014-06-13 04:00,13,38.97,38.99,38.9,38.9,286
20140701|2014-06-13 04:30,13,38.9,38.99,38.9,38.95,273
20140701|2014-06-13 05:00,13,38.96,38.97,38.92,38.93,53
20140701|2014-06-13 05:30,13,38.92,38.99,38.92,38.99,127
20140701|2014-06-13 06:00,13,38.99,39,38.95,38.96,60
20140701|2014-06-13 06:30,13,38.96,38.99,38.95,38.96,63
20140701|2014-06-13 07:00,13,38.96,39.01,38.95,38.96,313
20140701|2014-06-13 07:30,13,38.95,38.97,38.94,38.94,106
20140701|2014-06-13 08:30,13,38.93,39.27,38.92,39.25,3779
20140701|2014-06-13 09:00,13,39.26,39.3,39.17,39.29,2069
20140701|2014-06-13 09:30,13,39.3,39.56,39.29,39.52,5834
20140701|2014-06-13 10:00,13,39.52,39.62,39.49,39.52,2291
20140701|2014-06-13 10:30,13,39.52,39.55,39.31,39.36,3296
20140701|2014-06-13 11:00,13,39.37,39.5,39.36,39.49,1195
20140701|2014-06-13 11:30,13,39.48,39.54,39.39,39.46,1350
20140701|2014-06-13 12:00,13,39.46,39.57,39.46,39.46,1406
20140701|2014-06-13 12:30,13,39.47,39.55,39.43,39.45,1084
20140701|2014-06-13 13:00,13,39.45,39.8,39.44,39.73,4051
20140701|2014-06-15 19:00,16,39.76,39.8,39.58,39.6,615
20140701|2014-06-15 19:30,16,39.61,39.62,39.46,39.48,192
20140701|2014-06-15 20:00,16,39.47,39.48,39.35,39.45,475
20140701|2014-06-15 20:30,16,39.44,39.44,39.39,39.42,457
20140701|2014-06-15 21:00,16,39.42,39.43,39.4,39.43,110
20140701|2014-06-15 21:30,16,39.4,39.43,39.4,39.41,150
20140701|2014-06-15 22:00,16,39.41,39.42,39.38,39.38,263
20140701|2014-06-15 22:30,16,39.38,39.42,39.37,39.4,110
20140701|2014-06-15 23:00,16,39.42,39.42,39.39,39.42,52
20140701|2014-06-15 23:30,16,39.41,39.42,39.39,39.42,75
20140701|2014-06-16 00:00,16,39.42,39.42,39.4,39.4,18
20140701|2014-06-16 00:30,16,39.4,39.41,39.37,39.41,135
20140701|2014-06-16 01:00,16,39.41,39.55,39.4,39.55,363
20140701|2014-06-16 01:30,16,39.55,39.56,39.45,39.48,276
20140701|2014-06-16 02:00,16,39.49,39.49,39.37,39.42,301
20140701|2014-06-16 02:30,16,39.43,39.5,39.39,39.45,363
20140701|2014-06-16 03:00,16,39.44,39.59,39.44,39.56,472
20140701|2014-06-16 03:30,16,39.56,39.56,39.5,39.5,430
20140701|2014-06-16 04:00,16,39.5,39.51,39.48,39.5,88
20140701|2014-06-16 04:30,16,39.5,39.52,39.5,39.5,115
20140701|2014-06-16 05:00,16,39.5,39.54,39.49,39.5,300
20140701|2014-06-16 05:30,16,39.5,39.51,39.47,39.48,118
20140701|2014-06-16 06:00,16,39.48,39.49,39.45,39.45,70
20140701|2014-06-16 06:30,16,39.47,39.47,39.4,39.43,186
20140701|2014-06-16 07:00,16,39.4,39.48,39.4,39.42,190
20140701|2014-06-16 07:30,16,39.43,39.46,39.42,39.43,81
20140701|2014-06-16 08:30,16,39.5,39.55,39.42,39.51,2128
20140701|2014-06-16 09:00,16,39.51,39.63,39.51,39.62,1041
20140701|2014-06-16 09:30,16,39.63,39.73,39.6,39.72,1844
20140701|2014-06-16 10:00,16,39.71,39.75,39.62,39.67,1919
20140701|2014-06-16 10:30,16,39.67,39.67,39.5,39.55,960
20140701|2014-06-16 11:00,16,39.55,39.62,39.4,39.55,3379
20140701|2014-06-16 11:30,16,39.55,39.59,39.49,39.56,1192
20140701|2014-06-16 12:00,16,39.57,39.57,39.51,39.56,739
20140701|2014-06-16 12:30,16,39.56,39.58,39.41,39.49,1137
20140701|2014-06-16 13:00,16,39.49,39.55,39.42,39.52,1831
20140701|2014-06-16 19:00,17,39.53,39.55,39.45,39.45,169
20140701|2014-06-16 19:30,17,39.45,39.47,39.43,39.45,53
20140701|2014-06-16 20:00,17,39.44,39.47,39.36,39.37,187
20140701|2014-06-16 20:30,17,39.36,39.37,39.28,39.34,364
20140701|2014-06-16 21:00,17,39.34,39.35,39.29,39.31,60
20140701|2014-06-16 21:30,17,39.31,39.31,39.27,39.28,152
20140701|2014-06-16 22:00,17,39.27,39.32,39.25,39.28,276
20140701|2014-06-16 22:30,17,39.28,39.32,39.27,39.31,26
20140701|2014-06-16 23:00,17,39.31,39.5,39.31,39.49,252
20140701|2014-06-16 23:30,17,39.48,39.51,39.48,39.51,37
20140701|2014-06-17 00:00,17,39.49,39.54,39.48,39.49,71
20140701|2014-06-17 00:30,17,39.48,39.56,39.46,39.47,228
20140701|2014-06-17 01:00,17,39.49,39.5,39.45,39.49,348
20140701|2014-06-17 01:30,17,39.49,39.5,39.46,39.48,111
20140701|2014-06-17 02:00,17,39.48,39.53,39.46,39.53,259
20140701|2014-06-17 02:30,17,39.5,39.58,39.49,39.56,344
20140701|2014-06-17 03:00,17,39.58,39.58,39.48,39.48,167
20140701|2014-06-17 03:30,17,39.5,39.5,39.48,39.48,44
20140701|2014-06-17 04:00,17,39.48,39.49,39.45,39.46,62
20140701|2014-06-17 04:30,17,39.47,39.48,39.45,39.47,99
20140701|2014-06-17 05:00,17,39.47,39.48,39.44,39.44,49
20140701|2014-06-17 05:30,17,39.44,39.46,39.34,39.4,257
20140701|2014-06-17 06:00,17,39.38,39.47,39.37,39.47,120
20140701|2014-06-17 06:30,17,39.47,39.48,39.45,39.45,114
20140701|2014-06-17 07:00,17,39.45,39.48,39.4,39.42,126
20140701|2014-06-17 07:30,17,39.43,39.48,39.43,39.47,92
20140701|2014-06-17 08:30,17,39.47,39.48,39.28,39.29,2274
20140701|2014-06-17 09:00,17,39.28,39.28,39.13,39.19,2675
20140701|2014-06-17 09:30,17,39.18,39.18,39.05,39.1,2185
20140701|2014-06-17 10:00,17,39.11,39.35,39.05,39.34,2558
20140701|2014-06-17 10:30,17,39.35,39.43,39.19,39.31,2462
20140701|2014-06-17 11:00,17,39.31,39.47,39.3,39.46,1082
20140701|2014-06-17 11:30,17,39.46,39.49,39.43,39.49,886
20140701|2014-06-17 12:00,17,39.49,39.61,39.47,39.59,1474
20140701|2014-06-17 12:30,17,39.6,39.73,39.56,39.71,2313
20140701|2014-06-17 13:00,17,39.71,39.74,39.51,39.65,2687
20140701|2014-06-17 19:00,18,39.7,39.7,39.53,39.54,205
20140701|2014-06-17 19:30,18,39.54,39.56,39.45,39.48,272
20140701|2014-06-17 20:00,18,39.49,39.54,39.47,39.52,336
20140701|2014-06-17 20:30,18,39.52,39.61,39.5,39.6,117
20140701|2014-06-17 21:00,18,39.6,39.67,39.59,39.63,91
20140701|2014-06-17 21:30,18,39.66,39.78,39.65,39.73,169
20140701|2014-06-17 22:00,18,39.72,39.78,39.67,39.77,189
20140701|2014-06-17 22:30,18,39.76,39.79,39.75,39.75,85
20140701|2014-06-17 23:00,18,39.75,39.75,39.73,39.73,8
20140701|2014-06-17 23:30,18,39.72,39.72,39.66,39.67,28
20140701|2014-06-18 00:00,18,39.67,39.67,39.66,39.66,39
20140701|2014-06-18 00:30,18,39.67,39.67,39.62,39.63,111
20140701|2014-06-18 01:00,18,39.63,39.65,39.57,39.6,162
20140701|2014-06-18 01:30,18,39.62,39.66,39.61,39.66,111
20140701|2014-06-18 02:00,18,39.67,39.78,39.67,39.77,272
20140701|2014-06-18 02:30,18,39.79,39.89,39.77,39.82,692
20140701|2014-06-18 03:00,18,39.83,39.86,39.79,39.84,291
20140701|2014-06-18 03:30,18,39.84,39.86,39.8,39.85,207
20140701|2014-06-18 04:00,18,39.86,40.14,39.86,39.97,1089
20140701|2014-06-18 04:30,18,39.98,39.99,39.95,39.98,406
20140701|2014-06-18 05:00,18,39.97,39.98,39.96,39.97,68
20140701|2014-06-18 05:30,18,39.97,39.99,39.96,39.96,98
20140701|2014-06-18 06:00,18,39.97,40,39.97,40,77
20140701|2014-06-18 06:30,18,40,40.04,39.97,39.97,134
20140701|2014-06-18 07:00,18,39.97,40.06,39.96,40.04,261
20140701|2014-06-18 07:30,18,40.04,40.1,40.04,40.05,177
20140701|2014-06-18 08:30,18,40.1,40.27,40.06,40.2,4405
20140701|2014-06-18 09:00,18,40.19,40.21,40.09,40.11,1905
20140701|2014-06-18 09:30,18,40.1,40.29,40.08,40.12,3385
20140701|2014-06-18 10:00,18,40.13,40.18,40.02,40.1,1222
20140701|2014-06-18 10:30,18,40.11,40.23,40.09,40.21,1056
20140701|2014-06-18 11:00,18,40.21,40.25,40.04,40.12,1554
20140701|2014-06-18 11:30,18,40.12,40.22,40.11,40.21,707
20140701|2014-06-18 12:00,18,40.2,40.24,40.19,40.2,533
20140701|2014-06-18 12:30,18,40.22,40.29,40.2,40.24,1396
20140701|2014-06-18 13:00,18,40.25,40.29,40.05,40.06,2120
20140701|2014-06-18 19:00,19,40.15,40.17,40.13,40.16,512
20140701|2014-06-18 19:30,19,40.17,40.23,40.13,40.13,170
20140701|2014-06-18 20:00,19,40.14,40.26,40.1,40.19,448
20140701|2014-06-18 20:30,19,40.18,40.2,40.17,40.17,47
20140701|2014-06-18 21:00,19,40.17,40.2,40.16,40.17,8
20140701|2014-06-18 21:30,19,40.18,40.18,40.13,40.17,108
20140701|2014-06-18 22:00,19,40.17,40.2,40.17,40.2,95
20140701|2014-06-18 22:30,19,40.2,40.2,40.17,40.18,187
20140701|2014-06-18 23:00,19,40.2,40.2,40.18,40.18,19
20140701|2014-06-18 23:30,19,40.19,40.2,40.18,40.2,14
20140701|2014-06-19 00:00,19,40.2,40.2,40.18,40.18,23
20140701|2014-06-19 00:30,19,40.2,40.23,40.2,40.21,27
20140701|2014-06-19 01:00,19,40.22,40.25,40.21,40.25,154
20140701|2014-06-19 01:30,19,40.25,40.25,40.18,40.22,540
20140701|2014-06-19 02:00,19,40.22,40.22,40.18,40.2,90
20140701|2014-06-19 02:30,19,40.2,40.22,40.2,40.21,296
20140701|2014-06-19 03:00,19,40.21,40.22,40.18,40.18,83
20140701|2014-06-19 03:30,19,40.18,40.18,40.12,40.14,297
20140701|2014-06-19 04:00,19,40.13,40.14,40.1,40.1,58
20140701|2014-06-19 04:30,19,40.1,40.11,40.06,40.07,259
20140701|2014-06-19 05:00,19,40.07,40.07,40,40.02,331
20140701|2014-06-19 05:30,19,40.01,40.01,39.94,39.97,150
20140701|2014-06-19 06:00,19,39.96,40.02,39.93,39.96,130
20140701|2014-06-19 06:30,19,39.95,40.01,39.95,40,53
20140701|2014-06-19 07:00,19,40.01,40.02,39.98,40.01,99
20140701|2014-06-19 07:30,19,40,40.07,39.98,39.99,221
20140701|2014-06-19 08:30,19,39.98,40.12,39.9,40.08,2713
20140701|2014-06-19 09:00,19,40.07,40.37,40.06,40.37,2369
20140701|2014-06-19 09:30,19,40.37,40.51,40.34,40.46,2495
20140701|2014-06-19 10:00,19,40.46,40.52,40.39,40.44,1532
20140701|2014-06-19 10:30,19,40.45,40.52,40.36,40.52,1064
20140701|2014-06-19 11:00,19,40.51,40.6,40.47,40.55,1502
20140701|2014-06-19 11:30,19,40.55,40.7,40.55,40.6,1875
20140701|2014-06-19 12:00,19,40.6,40.64,40.58,40.64,854
20140701|2014-06-19 12:30,19,40.64,40.69,40.61,40.63,1260
20140701|2014-06-19 13:00,19,40.61,40.65,40.5,40.55,2652
20140701|2014-06-19 19:00,20,40.59,40.6,40.47,40.47,193
20140701|2014-06-19 19:30,20,40.47,40.54,40.43,40.48,144
20140701|2014-06-19 20:00,20,40.48,40.54,40.42,40.54,214
20140701|2014-06-19 20:30,20,40.55,40.59,40.5,40.56,190
20140701|2014-06-19 21:00,20,40.56,40.6,40.55,40.58,39
20140701|2014-06-19 21:30,20,40.59,40.65,40.56,40.65,206
20140701|2014-06-19 22:00,20,40.65,40.68,40.6,40.61,70
20140701|2014-06-19 22:30,20,40.61,40.62,40.57,40.62,40
20140701|2014-06-19 23:00,20,40.6,40.62,40.58,40.58,18
20140701|2014-06-19 23:30,20,40.58,40.58,40.51,40.54,30
20140701|2014-06-20 00:00,20,40.55,40.64,40.55,40.6,75
20140701|2014-06-20 00:30,20,40.6,40.6,40.54,40.54,105
20140701|2014-06-20 01:00,20,40.52,40.54,40.46,40.53,216
20140701|2014-06-20 01:30,20,40.53,40.54,40.44,40.48,156
20140701|2014-06-20 02:00,20,40.51,40.51,40.49,40.49,12
20140701|2014-06-20 02:30,20,40.49,40.5,40.42,40.43,66
20140701|2014-06-20 03:00,20,40.46,40.47,40.37,40.42,131
20140701|2014-06-20 03:30,20,40.42,40.42,40.31,40.35,151
20140701|2014-06-20 04:00,20,40.32,40.34,40.23,40.3,192
20140701|2014-06-20 04:30,20,40.31,40.36,40.27,40.31,159
20140701|2014-06-20 05:00,20,40.32,40.38,40.3,40.33,155
20140701|2014-06-20 05:30,20,40.33,40.35,40.31,40.31,31
20140701|2014-06-20 06:00,20,40.32,40.33,40.31,40.33,30
20140701|2014-06-20 06:30,20,40.32,40.36,40.32,40.34,125
20140701|2014-06-20 07:00,20,40.33,40.34,40.23,40.26,220
20140701|2014-06-20 07:30,20,40.26,40.36,40.24,40.36,234
20140701|2014-06-20 08:30,20,40.4,40.47,40.3,40.46,1435
20140701|2014-06-20 09:00,20,40.46,40.51,40.32,40.36,854
20140701|2014-06-20 09:30,20,40.36,40.48,40.36,40.43,1380
20140701|2014-06-20 10:00,20,40.44,40.48,40.38,40.38,1174
20140701|2014-06-20 10:30,20,40.39,40.46,40.39,40.4,882
20140701|2014-06-20 11:00,20,40.4,40.55,40.39,40.48,1214
20140701|2014-06-20 11:30,20,40.48,40.49,40.36,40.37,681
20140701|2014-06-20 12:00,20,40.37,40.41,40.2,40.25,1054
20140701|2014-06-20 12:30,20,40.25,40.45,40.25,40.39,1116
20140701|2014-06-20 13:00,20,40.38,40.41,40.02,40.04,4021
20140701|2014-06-22 19:00,23,40.21,40.45,40.18,40.32,855
20140701|2014-06-22 19:30,23,40.32,40.45,40.3,40.43,210
20140701|2014-06-22 20:00,23,40.45,40.58,40.44,40.5,664
20140701|2014-06-22 20:30,23,40.5,40.51,40.43,40.45,116
20140701|2014-06-22 21:00,23,40.46,40.5,40.45,40.49,56
20140701|2014-06-22 21:30,23,40.48,40.48,40.43,40.45,67
20140701|2014-06-22 22:00,23,40.45,40.53,40.44,40.51,168
20140701|2014-06-22 22:30,23,40.54,40.54,40.54,40.54,6
20140701|2014-06-22 23:00,23,40.54,40.55,40.53,40.54,20
20140701|2014-06-22 23:30,23,40.54,40.57,40.52,40.57,52
20140701|2014-06-23 00:00,23,40.57,40.57,40.57,40.57,2
20140701|2014-06-23 00:30,23,40.54,41,40.53,40.78,669
20140701|2014-06-23 01:00,23,40.78,40.83,40.76,40.79,138
20140701|2014-06-23 01:30,23,40.78,40.78,40.74,40.74,122
20140701|2014-06-23 02:00,23,40.75,40.86,40.75,40.86,203
20140701|2014-06-23 02:30,23,40.84,40.84,40.64,40.66,455
20140701|2014-06-23 03:00,23,40.68,40.69,40.66,40.69,190
20140701|2014-06-23 03:30,23,40.7,40.76,40.69,40.74,105
20140701|2014-06-23 04:00,23,40.72,40.72,40.64,40.64,490
20140701|2014-06-23 04:30,23,40.66,40.7,40.66,40.7,152
20140701|2014-06-23 05:00,23,40.69,40.72,40.68,40.7,36
20140701|2014-06-23 05:30,23,40.7,40.7,40.69,40.69,28
20140701|2014-06-23 06:00,23,40.69,40.69,40.66,40.66,98
20140701|2014-06-23 06:30,23,40.66,40.68,40.6,40.68,522
20140701|2014-06-23 07:00,23,40.68,40.69,40.63,40.64,448
20140701|2014-06-23 07:30,23,40.65,40.65,40.61,40.64,62
20140701|2014-06-23 08:30,23,40.66,40.75,40.37,40.42,2864
20140701|2014-06-23 09:00,23,40.43,40.55,40.4,40.48,1018
20140701|2014-06-23 09:30,23,40.49,40.53,40.4,40.42,2150
20140701|2014-06-23 10:00,23,40.42,40.54,40.39,40.51,1717
20140701|2014-06-23 10:30,23,40.49,40.59,40.41,40.57,1955
20140701|2014-06-23 11:00,23,40.58,40.72,40.53,40.69,1828
20140701|2014-06-23 11:30,23,40.7,40.8,40.66,40.71,1317
20140701|2014-06-23 12:00,23,40.71,40.82,40.71,40.74,1613
20140701|2014-06-23 12:30,23,40.74,40.74,40.61,40.66,1324
20140701|2014-06-23 13:00,23,40.67,40.78,40.63,40.7,3150
20140701|2014-06-23 19:00,24,40.66,40.68,40.55,40.58,138
20140701|2014-06-23 19:30,24,40.58,40.62,40.58,40.61,86
20140701|2014-06-23 20:00,24,40.6,40.68,40.58,40.68,168
20140701|2014-06-23 20:30,24,40.7,40.88,40.68,40.83,224
20140701|2014-06-23 21:00,24,40.83,40.86,40.67,40.7,149
20140701|2014-06-23 21:30,24,40.71,40.82,40.67,40.82,216
20140701|2014-06-23 22:00,24,40.82,40.85,40.77,40.8,96
20140701|2014-06-23 22:30,24,40.78,40.78,40.71,40.73,30
20140701|2014-06-23 23:00,24,40.72,40.74,40.71,40.72,22
20140701|2014-06-23 23:30,24,40.73,40.74,40.72,40.74,16
20140701|2014-06-24 00:00,24,40.72,40.75,40.72,40.72,42
20140701|2014-06-24 00:30,24,40.7,40.79,40.68,40.73,112
20140701|2014-06-24 01:00,24,40.76,40.76,40.7,40.7,36
20140701|2014-06-24 01:30,24,40.68,40.68,40.57,40.62,410
20140701|2014-06-24 02:00,24,40.62,40.62,40.58,40.59,74
20140701|2014-06-24 02:30,24,40.58,40.6,40.47,40.47,437
20140701|2014-06-24 03:00,24,40.46,40.48,40.38,40.4,190
20140701|2014-06-24 03:30,24,40.4,40.47,40.39,40.41,214
20140701|2014-06-24 04:00,24,40.42,40.59,40.42,40.59,244
20140701|2014-06-24 04:30,24,40.58,40.62,40.51,40.57,344
20140701|2014-06-24 05:00,24,40.55,40.58,40.55,40.57,214
20140701|2014-06-24 05:30,24,40.57,40.57,40.55,40.57,89
20140701|2014-06-24 06:00,24,40.58,40.6,40.56,40.59,341
20140701|2014-06-24 06:30,24,40.59,40.63,40.59,40.63,257
20140701|2014-06-24 07:00,24,40.64,40.64,40.61,40.61,224
20140701|2014-06-24 07:30,24,40.6,40.6,40.55,40.57,30
20140701|2014-06-24 08:30,24,40.56,40.58,40.37,40.49,1949
20140701|2014-06-24 09:00,24,40.49,40.7,40.45,40.64,1642
20140701|2014-06-24 09:30,24,40.63,40.7,40.57,40.58,2249
20140701|2014-06-24 10:00,24,40.59,40.69,40.57,40.69,1197
20140701|2014-06-24 10:30,24,40.67,40.72,40.58,40.72,1338
20140701|2014-06-24 11:00,24,40.72,40.91,40.66,40.87,2558
20140701|2014-06-24 11:30,24,40.85,40.85,40.62,40.78,1628
20140701|2014-06-24 12:00,24,40.8,40.87,40.79,40.81,717
20140701|2014-06-24 12:30,24,40.81,40.9,40.78,40.9,825
20140701|2014-06-24 13:00,24,40.89,41,40.86,40.86,2948
20140701|2014-06-24 19:00,25,40.97,41.12,40.94,41.12,337
20140701|2014-06-24 19:30,25,41.13,41.13,41.03,41.07,90
20140701|2014-06-24 20:00,25,41.03,41.1,41,41.08,108
20140701|2014-06-24 20:30,25,41.1,41.13,41.07,41.13,48
20140701|2014-06-24 21:00,25,41.14,41.15,41.02,41.03,122
20140701|2014-06-24 21:30,25,41.05,41.05,41.01,41.02,84
20140701|2014-06-24 22:00,25,41.02,41.02,40.92,40.94,74
20140701|2014-06-24 22:30,25,40.92,40.92,40.92,40.92,4
20140701|2014-06-24 23:00,25,40.95,40.96,40.91,40.94,15
20140701|2014-06-24 23:30,25,40.93,40.95,40.92,40.92,26
20140701|2014-06-25 00:00,25,40.94,40.94,40.84,40.85,114
20140701|2014-06-25 00:30,25,40.86,40.96,40.85,40.91,154
20140701|2014-06-25 01:00,25,40.88,40.9,40.82,40.83,134
20140701|2014-06-25 01:30,25,40.83,40.83,40.79,40.82,122
20140701|2014-06-25 02:00,25,40.79,40.81,40.74,40.78,176
20140701|2014-06-25 02:30,25,40.78,40.79,40.76,40.79,32
20140701|2014-06-25 03:00,25,40.79,40.87,40.77,40.8,86
20140701|2014-06-25 03:30,25,40.79,40.83,40.77,40.79,59
20140701|2014-06-25 04:00,25,40.77,40.77,40.77,40.77,20
20140701|2014-06-25 04:30,25,40.73,40.74,40.6,40.6,106
20140701|2014-06-25 05:00,25,40.64,40.65,40.55,40.57,120
20140701|2014-06-25 05:30,25,40.63,40.67,40.62,40.62,172
20140701|2014-06-25 06:00,25,40.6,40.6,40.6,40.6,20
20140701|2014-06-25 06:30,25,40.61,40.61,40.52,40.52,164
20140701|2014-06-25 07:00,25,40.52,40.61,40.52,40.57,189
20140701|2014-06-25 07:30,25,40.57,40.62,40.56,40.56,175
20140701|2014-06-25 08:30,25,40.6,40.72,40.54,40.67,1443
20140701|2014-06-25 09:00,25,40.66,40.7,40.64,40.7,377
20140701|2014-06-25 09:30,25,40.69,40.75,40.61,40.69,903
20140701|2014-06-25 10:00,25,40.7,40.84,40.7,40.78,685
20140701|2014-06-25 10:30,25,40.78,40.82,40.66,40.81,1972
20140701|2014-06-25 11:00,25,40.82,40.85,40.74,40.8,746
20140701|2014-06-25 11:30,25,40.79,40.83,40.73,40.74,246
20140701|2014-06-25 12:00,25,40.73,40.79,40.68,40.79,624
20140701|2014-06-25 12:30,25,40.78,40.8,40.65,40.65,798
20140701|2014-06-25 13:00,25,40.66,40.7,40.58,40.65,2274
20140701|2014-06-25 19:00,26,40.66,40.79,40.62,40.77,280
20140701|2014-06-25 19:30,26,40.76,40.79,40.76,40.79,14
20140701|2014-06-25 20:00,26,40.8,40.82,40.78,40.78,51
20140701|2014-06-25 20:30,26,40.83,40.85,40.79,40.85,51
20140701|2014-06-25 21:00,26,40.81,40.81,40.77,40.77,22
20140701|2014-06-25 21:30,26,40.78,40.79,40.78,40.79,12
20140701|2014-06-25 22:00,26,40.8,40.8,40.79,40.79,4
20140701|2014-06-25 22:30,26,40.79,40.79,40.79,40.79,2
20140701|2014-06-25 23:30,26,40.82,40.83,40.82,40.82,22
20140701|2014-06-26 00:00,26,40.83,40.89,40.83,40.89,246
20140701|2014-06-26 00:30,26,40.86,40.87,40.86,40.87,6
20140701|2014-06-26 01:00,26,40.85,40.85,40.84,40.84,6
20140701|2014-06-26 01:30,26,40.8,40.8,40.78,40.79,10
20140701|2014-06-26 02:00,26,40.79,40.82,40.78,40.79,54
20140701|2014-06-26 02:30,26,40.8,40.8,40.78,40.78,6
20140701|2014-06-26 03:00,26,40.77,40.77,40.73,40.75,32
20140701|2014-06-26 03:30,26,40.76,40.76,40.73,40.76,112
20140701|2014-06-26 04:00,26,40.76,40.76,40.75,40.76,17
20140701|2014-06-26 04:30,26,40.77,40.79,40.7,40.72,28
20140701|2014-06-26 05:00,26,40.72,40.74,40.67,40.68,124
20140701|2014-06-26 05:30,26,40.66,40.71,40.66,40.71,20
20140701|2014-06-26 06:00,26,40.71,40.73,40.7,40.72,22
20140701|2014-06-26 06:30,26,40.7,40.73,40.64,40.64,73
20140701|2014-06-26 07:00,26,40.68,40.7,40.61,40.64,236
20140701|2014-06-26 07:30,26,40.61,40.74,40.61,40.7,133
20140701|2014-06-26 08:30,26,40.68,40.78,40.55,40.62,838
20140701|2014-06-26 09:00,26,40.62,40.62,40.51,40.6,628
20140701|2014-06-26 09:30,26,40.62,40.7,40.55,40.58,765
20140701|2014-06-26 10:00,26,40.59,40.61,40.55,40.6,362
20140701|2014-06-26 10:30,26,40.6,40.65,40.58,40.62,206
20140701|2014-06-26 11:00,26,40.61,40.67,40.5,40.66,966
20140701|2014-06-26 11:30,26,40.66,40.74,40.63,40.74,178
20140701|2014-06-26 12:00,26,40.74,40.76,40.54,40.66,900
20140701|2014-06-26 12:30,26,40.66,40.72,40.56,40.58,699
20140701|2014-06-26 13:00,26,40.58,40.64,40.46,40.57,1682
20140701|2014-06-26 19:00,27,40.5,40.52,40.49,40.52,14
20140701|2014-06-26 19:30,27,40.54,40.55,40.54,40.55,34
20140701|2014-06-26 20:00,27,40.53,40.6,40.47,40.6,174
20140701|2014-06-26 20:30,27,40.6,40.62,40.56,40.57,60
20140701|2014-06-26 21:00,27,40.57,40.58,40.57,40.58,10
20140701|2014-06-26 21:30,27,40.56,40.56,40.51,40.51,10
20140701|2014-06-26 22:00,27,40.5,40.5,40.49,40.49,12
20140701|2014-06-26 23:30,27,40.46,40.47,40.45,40.47,14
20140701|2014-06-27 00:00,27,40.45,40.45,40.45,40.45,2
20140701|2014-06-27 00:30,27,40.41,40.41,40.41,40.41,8
20140701|2014-06-27 01:00,27,40.38,40.38,40.37,40.37,12
20140701|2014-06-27 01:30,27,40.37,40.38,40.36,40.37,46
20140701|2014-06-27 02:00,27,40.38,40.4,40.29,40.29,60
20140701|2014-06-27 02:30,27,40.34,40.38,40.32,40.35,34
20140701|2014-06-27 03:00,27,40.35,40.36,40.28,40.32,56
20140701|2014-06-27 03:30,27,40.3,40.33,40.3,40.3,14
20140701|2014-06-27 04:00,27,40.33,40.33,40.33,40.33,2
20140701|2014-06-27 04:30,27,40.37,40.38,40.35,40.38,12
20140701|2014-06-27 05:00,27,40.39,40.39,40.38,40.38,50
20140701|2014-06-27 06:00,27,40.32,40.36,40.32,40.34,32
20140701|2014-06-27 06:30,27,40.35,40.38,40.35,40.37,10
20140701|2014-06-27 07:00,27,40.34,40.38,40.34,40.35,141
20140701|2014-06-27 07:30,27,40.34,40.4,40.34,40.4,58
20140701|2014-06-27 08:30,27,40.39,40.45,40.19,40.2,923
20140701|2014-06-27 09:00,27,40.2,40.35,40.18,40.27,798
20140701|2014-06-27 09:30,27,40.27,40.29,40.08,40.15,861
20140701|2014-06-27 10:00,27,40.14,40.23,40.1,40.23,615
20140701|2014-06-27 10:30,27,40.22,40.22,40.18,40.2,284
20140701|2014-06-27 11:00,27,40.2,40.27,40.16,40.17,464
20140701|2014-06-27 11:30,27,40.15,40.21,40.08,40.18,312
20140701|2014-06-27 12:00,27,40.18,40.19,40.06,40.1,182
20140701|2014-06-27 12:30,27,40.1,40.16,39.98,40.09,947
20140701|2014-06-27 13:00,27,40.12,40.14,39.96,40.08,1207
20140701|2014-06-29 19:00,30,40.09,40.13,39.95,39.95,346
20140701|2014-06-29 19:30,30,39.94,40.03,39.92,40.03,74
20140701|2014-06-29 20:00,30,39.98,40.05,39.98,40.05,26
20140701|2014-06-29 21:30,30,39.91,39.92,39.9,39.92,42
20140701|2014-06-29 22:00,30,39.99,39.99,39.99,39.99,2
20140701|2014-06-30 00:30,30,39.98,40,39.98,40,8
20140701|2014-06-30 01:00,30,39.99,39.99,39.94,39.94,6
20140701|2014-06-30 02:00,30,39.95,39.95,39.95,39.95,2
20140701|2014-06-30 02:30,30,39.97,39.97,39.95,39.95,4
20140701|2014-06-30 03:30,30,39.92,39.92,39.92,39.92,2
20140701|2014-06-30 04:00,30,39.9,39.91,39.85,39.85,10
20140701|2014-06-30 04:30,30,39.85,39.85,39.81,39.81,10
20140701|2014-06-30 05:30,30,39.86,39.87,39.86,39.87,40
20140701|2014-06-30 06:00,30,39.91,39.91,39.91,39.91,4
20140701|2014-06-30 07:00,30,39.88,39.88,39.88,39.88,6
20140701|2014-06-30 07:30,30,39.87,39.87,39.85,39.85,4
20140701|2014-06-30 08:30,30,39.88,39.9,39.82,39.84,248
20140701|2014-06-30 09:00,30,39.86,39.9,39.84,39.88,110
20140701|2014-06-30 09:30,30,39.89,39.91,39.78,39.81,170
20140701|2014-06-30 10:00,30,39.83,39.86,39.78,39.81,105
20140701|2014-06-30 10:30,30,39.79,39.87,39.72,39.85,383
20140701|2014-06-30 11:00,30,39.71,39.71,38.86,39.26,966
20140701|2014-06-30 11:30,30,39.04,39.06,39.03,39.06,32
20140701|2014-06-30 12:00,30,39.14,39.24,39.14,39.19,30
20140701|2014-06-30 12:30,30,39.13,39.13,38.94,38.99,206
20140701|2014-06-30 13:00,30,39,39.02,38.81,38.82,649
20140701|2014-06-30 19:00,1,38.87,38.95,38.76,38.95,196
20140701|2014-06-30 19:30,1,38.98,38.98,38.98,38.98,12
20140701|2014-06-30 21:00,1,38.88,38.88,38.86,38.86,6
20140701|2014-06-30 23:30,1,38.9,38.9,38.9,38.9,2
20140701|2014-07-01 00:30,1,38.97,38.97,38.97,38.97,2
20140701|2014-07-01 07:00,1,38.89,38.89,38.86,38.86,76
20140701|2014-07-01 08:30,1,38.77,38.78,38.66,38.77,68
20140701|2014-07-01 09:00,1,38.81,38.81,38.69,38.69,16
20140701|2014-07-01 09:30,1,38.66,38.73,38.66,38.73,12
20140701|2014-07-01 10:00,1,38.69,38.75,38.69,38.71,103
20140701|2014-07-01 11:00,1,38.67,38.67,38.67,38.67,4
20140701|2014-07-01 11:30,1,38.61,38.62,38.57,38.59,114
20140701|2014-07-01 12:00,1,38.51,38.52,38.5,38.5,24
20140701|2014-07-01 12:30,1,38.45,38.56,38.45,38.56,32
20140701|2014-07-01 13:00,1,38.54,38.99,38.54,38.91,184
20140701|2014-07-01 19:00,2,38.87,38.87,38.87,38.87,2
20140701|2014-07-01 21:00,2,38.9,38.9,38.9,38.9,2
20140701|2014-07-01 23:30,2,38.88,38.88,38.88,38.88,12
20140701|2014-07-02 01:00,2,38.81,38.81,38.81,38.81,2
20140701|2014-07-02 07:00,2,38.68,38.68,38.68,38.68,2
20140701|2014-07-02 08:30,2,38.77,38.77,38.58,38.58,112
20140701|2014-07-02 09:00,2,38.62,38.62,38.62,38.62,2
20140701|2014-07-02 09:30,2,38.61,38.61,38.48,38.54,68
20140701|2014-07-02 10:00,2,38.58,38.59,38.58,38.58,8
20140701|2014-07-02 10:30,2,38.6,38.66,38.6,38.66,14
20140701|2014-07-02 11:00,2,38.59,38.64,38.55,38.55,88
20140701|2014-07-02 11:30,2,38.51,38.59,38.51,38.59,18
20140701|2014-07-02 12:30,2,38.55,38.55,38.51,38.55,14
20140701|2014-07-02 13:00,2,38.53,38.53,38.48,38.48,21
20140701|2014-07-02 19:00,3,38.47,38.47,38.47,38.47,4
20140701|2014-07-03 00:30,3,38.64,38.64,38.64,38.64,2
20140701|2014-07-03 02:30,3,38.51,38.51,38.51,38.51,2
20140701|2014-07-03 07:00,3,38.51,38.51,38.51,38.51,20
20140701|2014-07-03 08:30,3,38.54,38.55,38.44,38.5,74
20140701|2014-07-03 09:00,3,38.47,38.53,38.47,38.48,150
20140701|2014-07-03 10:00,3,38.51,38.51,38.44,38.44,434
20140701|2014-07-03 10:30,3,38.34,38.34,38.34,38.34,2
20140701|2014-07-03 11:00,3,38.37,38.37,38.37,38.37,2
20140701|2014-07-03 11:30,3,38.52,38.52,38.49,38.49,4
20140701|2014-07-07 08:30,7,38.52,38.52,38.21,38.21,66
20140701|2014-07-07 09:00,7,38.2,38.2,38.16,38.16,20
20140701|2014-07-07 09:30,7,38.13,38.13,38.1,38.11,36
20140701|2014-07-07 10:00,7,38.15,38.15,38.15,38.15,4
20140701|2014-07-07 10:30,7,38.16,38.22,38.16,38.21,23
20140701|2014-07-07 11:00,7,38.16,38.16,38.16,38.16,10
20140701|2014-07-07 12:00,7,38.21,38.21,38.18,38.18,18
20140701|2014-07-07 12:30,7,38.41,38.41,38.31,38.31,23
20140701|2014-07-07 13:00,7,38.37,38.37,38.36,38.36,14
20140701|2014-07-07 19:00,8,38.41,38.41,38.41,38.41,3
20140701|2014-07-07 19:30,8,38.35,38.35,38.35,38.35,18
20140701|2014-07-08 02:30,8,38.18,38.18,38.18,38.18,6
20140701|2014-07-08 04:00,8,38.14,38.14,38.14,38.14,2
20140701|2014-07-08 07:00,8,38.17,38.17,38.17,38.17,3
20140701|2014-07-08 07:30,8,38.2,38.2,38.2,38.2,2
20140701|2014-07-08 08:30,8,38.14,38.14,38.11,38.11,18
20140701|2014-07-08 09:00,8,38,38,37.98,37.98,148
20140701|2014-07-08 09:30,8,37.97,38.02,37.97,37.97,12
20140701|2014-07-08 10:00,8,37.98,37.98,37.91,37.91,16
20140701|2014-07-08 10:30,8,37.87,37.87,37.87,37.87,6
20140701|2014-07-08 11:00,8,37.9,37.9,37.89,37.89,18
20140701|2014-07-08 11:30,8,37.83,37.83,37.83,37.83,24
20140701|2014-07-08 12:00,8,37.83,37.83,37.83,37.83,6
20140701|2014-07-08 12:30,8,37.82,37.82,37.77,37.77,32
20140701|2014-07-08 13:00,8,37.83,37.83,37.82,37.83,8
20140701|2014-07-08 19:00,9,37.81,37.81,37.81,37.81,4
20140701|2014-07-09 03:00,9,37.5,37.5,37.5,37.5,4
20140701|2014-07-09 08:30,9,37.43,37.52,37.42,37.52,28
20140701|2014-07-09 09:00,9,37.52,37.52,37.46,37.48,46
20140701|2014-07-09 10:00,9,37.43,37.43,37.43,37.43,6
20140701|2014-07-09 10:30,9,37.37,37.37,37.37,37.37,6
20140701|2014-07-09 11:00,9,37.21,37.21,37.18,37.18,35
20140701|2014-07-09 11:30,9,37.1,37.1,37.1,37.1,2
20140701|2014-07-09 12:00,9,36.92,36.93,36.92,36.93,6
20140701|2014-07-09 12:30,9,37.1,37.1,37.1,37.1,2
20140701|2014-07-09 13:00,9,37.07,37.07,37.07,37.07,2
20140701|2014-07-10 01:30,10,37.36,37.36,37.36,37.36,2
20140701|2014-07-10 08:30,10,37.24,37.24,37.23,37.24,46
20140701|2014-07-10 09:00,10,37.2,37.2,37.18,37.18,8
20140701|2014-07-10 10:30,10,37.26,37.26,37.26,37.26,4
20140701|2014-07-10 11:00,10,37.25,37.25,37.25,37.25,4
20140701|2014-07-10 12:00,10,37.24,37.24,37.24,37.24,4
20140701|2014-07-10 12:30,10,37.3,37.3,37.27,37.27,4
20140701|2014-07-11 07:00,11,37.25,37.25,37.25,37.25,2
20140701|2014-07-11 09:00,11,37.01,37.01,37.01,37.01,2
20140701|2014-07-11 12:00,11,36.84,36.84,36.84,36.84,2
20140701|2014-07-14 02:30,14,36.63,36.64,36.63,36.64,4
20140701|2014-07-14 10:30,14,36.62,36.62,36.62,36.62,2
20140801|2013-06-18 11:00,18,47.73,47.73,47.73,47.73,1
20140801|2013-06-19 10:00,19,47.63,47.63,47.63,47.63,1
20140801|2013-06-19 11:00,19,47.91,47.91,47.91,47.91,2
20140801|2013-06-20 19:00,21,46.95,46.95,46.95,46.95,4
20140801|2013-06-20 20:00,21,46.95,46.95,46.95,46.95,1
20140801|2013-06-21 13:00,21,46.5,46.5,46.5,46.5,1
20140801|2013-06-23 19:00,24,46.5,46.5,46.5,46.5,3
20140801|2013-06-24 00:00,24,46.5,46.5,46.5,46.5,36
20140801|2013-06-24 00:30,24,46.5,46.5,46.5,46.5,20
20140801|2013-06-24 06:30,24,46.33,46.33,46.33,46.33,9
20140801|2013-06-24 07:00,24,46.33,46.33,46.33,46.33,31
20140801|2013-06-24 07:30,24,46.33,46.33,46.33,46.33,5
20140801|2013-06-24 08:30,24,46.33,46.33,46.31,46.31,31
20140801|2013-06-24 11:30,24,46.02,46.02,46.02,46.02,1
20140801|2013-06-24 12:00,24,46.07,46.11,46.07,46.11,9
20140801|2013-06-24 13:00,24,46.05,46.05,45.93,45.93,21
20140801|2013-06-25 11:00,25,46.13,46.13,46.13,46.13,1
20140801|2013-06-25 11:30,25,45.99,45.99,45.96,45.98,29
20140801|2013-06-25 12:00,25,46,46,46,46,3
20140801|2013-06-25 12:30,25,46,46,46,46,5
20140801|2013-06-26 10:00,26,45.68,45.71,45.68,45.71,12
20140801|2013-06-26 10:30,26,45.52,45.52,45.52,45.52,1
20140801|2013-06-27 08:30,27,45.46,45.46,45.46,45.46,6
20140801|2013-06-27 12:00,27,45.42,45.44,45.42,45.44,3
20140801|2013-06-28 12:30,28,45.13,45.13,45.13,45.13,3
20140801|2013-07-01 00:30,1,45.91,45.91,45.91,45.91,1
20140801|2013-07-01 01:30,1,45.8,45.8,45.8,45.8,1
20140801|2013-07-01 09:00,1,45.54,45.57,45.54,45.57,36
20140801|2013-07-01 09:30,1,45.57,45.57,45.57,45.57,11
20140801|2013-07-05 09:00,5,46.54,46.54,46.5,46.51,19
20140801|2013-07-05 11:00,5,46.06,46.07,46.06,46.07,50
20140801|2013-07-05 11:30,5,46.04,46.08,46.04,46.08,38
20140801|2013-07-05 12:00,5,46.2,46.2,46.2,46.2,1
20140801|2013-07-08 08:30,8,46.47,46.5,46.47,46.5,6
20140801|2013-07-08 12:00,8,46.38,46.38,46.38,46.38,1
20140801|2013-07-08 12:30,8,46.5,46.5,46.5,46.5,29
20140801|2013-07-08 13:00,8,46.5,46.5,46.5,46.5,1
20140801|2013-07-09 07:30,9,46.5,46.5,46.5,46.5,8
20140801|2013-07-09 09:30,9,46.39,46.53,46.39,46.53,47
20140801|2013-07-09 10:00,9,46.24,46.27,46.24,46.24,10
20140801|2013-07-09 10:30,9,46.24,46.24,46.1,46.1,6
20140801|2013-07-09 13:00,9,46.6,46.6,46.6,46.6,1
20140801|2013-07-10 08:30,10,46.52,46.52,46.52,46.52,5
20140801|2013-07-12 08:30,12,46.05,46.05,46.05,46.05,10
20140801|2013-07-12 09:00,12,46.04,46.04,46.04,46.04,31
20140801|2013-07-12 09:30,12,46.07,46.08,46.07,46.08,7
20140801|2013-07-14 23:30,15,45.87,45.87,45.87,45.87,1
20140801|2013-07-15 00:00,15,45.87,45.87,45.87,45.87,2
20140801|2013-07-15 00:30,15,45.87,45.87,45.87,45.87,2
20140801|2013-07-15 12:30,15,45.88,45.88,45.88,45.88,5
20140801|2013-07-15 13:00,15,45.8,45.8,45.8,45.8,1
20140801|2013-07-16 08:30,16,46.11,46.11,46.11,46.11,2
20140801|2013-07-16 11:00,16,46.05,46.05,46.05,46.05,1
20140801|2013-07-17 19:00,18,46.12,46.12,46.12,46.12,6
20140801|2013-07-18 09:00,18,46.02,46.02,46.02,46.02,2
20140801|2013-07-18 10:00,18,46.02,46.02,46.02,46.02,1
20140801|2013-07-18 13:00,18,45.75,45.87,45.75,45.87,42
20140801|2013-07-22 12:30,22,46.12,46.12,46.1,46.1,10
20140801|2013-07-23 09:30,23,45.68,45.7,45.68,45.69,134
20140801|2013-07-23 11:00,23,45.64,45.64,45.64,45.64,1
20140801|2013-07-23 11:30,23,45.54,45.54,45.43,45.43,7
20140801|2013-07-23 12:30,23,45.52,45.53,45.52,45.53,6
20140801|2013-07-24 08:30,24,45.26,45.34,45.25,45.25,87
20140801|2013-07-24 09:00,24,45.25,45.25,45.1,45.11,9
20140801|2013-07-24 09:30,24,44.96,44.96,44.81,44.81,4
20140801|2013-07-24 10:00,24,44.99,44.99,44.99,44.99,1
20140801|2013-07-24 11:30,24,44.94,45.02,44.94,45.02,5
20140801|2013-07-24 12:00,24,44.93,44.99,44.93,44.94,10
20140801|2013-07-25 05:00,25,44.55,44.55,44.55,44.55,10
20140801|2013-07-25 05:30,25,44.36,44.36,44.36,44.36,25
20140801|2013-07-25 08:30,25,44.39,44.39,44.39,44.39,1
20140801|2013-07-25 10:00,25,44.58,44.68,44.58,44.68,11
20140801|2013-07-25 10:30,25,44.64,44.64,44.64,44.64,10
20140801|2013-07-25 11:30,25,44.7,44.7,44.7,44.7,1
20140801|2013-07-25 20:30,26,44.5,44.5,44.5,44.5,8
20140801|2013-07-26 04:00,26,44.29,44.29,44.29,44.29,20
20140801|2013-07-26 07:00,26,44.34,44.34,44.34,44.34,1
20140801|2013-07-26 10:00,26,44.48,44.48,44.48,44.48,2
20140801|2013-07-26 10:30,26,44.42,44.42,44.42,44.42,6
20140801|2013-07-26 13:00,26,44.38,44.4,44.38,44.39,4
20140801|2013-07-29 05:00,29,44.12,44.12,44.12,44.12,5
20140801|2013-07-29 09:00,29,43.98,43.99,43.9,43.93,11
20140801|2013-07-29 10:30,29,43.69,43.69,43.69,43.69,15
20140801|2013-07-29 11:00,29,43.66,43.66,43.66,43.66,2
20140801|2013-07-29 11:30,29,43.67,43.67,43.67,43.67,2
20140801|2013-07-29 12:00,29,43.42,43.42,43.42,43.42,1
20140801|2013-07-29 12:30,29,43.55,43.55,43.5,43.5,14
20140801|2013-07-29 13:00,29,43.61,43.71,43.61,43.71,3
20140801|2013-07-30 07:00,30,43.79,43.79,43.79,43.79,2
20140801|2013-07-30 09:30,30,43.71,43.73,43.71,43.73,8
20140801|2013-07-30 10:00,30,43.71,43.71,43.71,43.71,1
20140801|2013-07-30 12:00,30,43.66,43.66,43.66,43.66,1
20140801|2013-07-30 12:30,30,43.63,43.63,43.63,43.63,1
20140801|2013-07-31 10:00,31,43.69,43.69,43.67,43.67,26
20140801|2013-07-31 10:30,31,43.64,43.64,43.63,43.63,2
20140801|2013-07-31 11:30,31,43.49,43.49,43.49,43.49,14
20140801|2013-07-31 12:30,31,43.52,43.59,43.52,43.59,3
20140801|2013-08-01 06:00,1,43.83,43.83,43.83,43.83,1
20140801|2013-08-01 09:30,1,43.78,43.78,43.78,43.78,1
20140801|2013-08-01 10:30,1,43.86,43.87,43.86,43.87,9
20140801|2013-08-01 12:30,1,43.79,43.8,43.75,43.8,20
20140801|2013-08-01 13:00,1,43.81,43.81,43.78,43.79,11
20140801|2013-08-01 19:30,2,43.81,43.81,43.81,43.81,3
20140801|2013-08-02 07:30,2,43.9,43.9,43.9,43.9,1
20140801|2013-08-02 12:30,2,43.51,43.52,43.43,43.43,5
20140801|2013-08-02 13:00,2,43.43,43.43,43.43,43.43,1
20140801|2013-08-05 07:00,5,43.36,43.36,43.36,43.36,1
20140801|2013-08-05 09:00,5,43.79,43.79,43.79,43.79,1
20140801|2013-08-06 08:30,6,43.89,43.89,43.89,43.89,1
20140801|2013-08-06 11:30,6,43.49,43.49,43.49,43.49,10
20140801|2013-08-06 12:00,6,43.49,43.49,43.49,43.49,1
20140801|2013-08-06 13:00,6,43.58,43.58,43.58,43.58,1
20140801|2013-08-06 20:00,7,43.6,43.6,43.6,43.6,1
20140801|2013-08-07 05:30,7,43.29,43.29,43.29,43.29,1
20140801|2013-08-07 10:00,7,43.25,43.25,43.25,43.25,4
20140801|2013-08-07 11:00,7,43.38,43.39,43.38,43.39,3
20140801|2013-08-07 12:00,7,43.25,43.25,43.2,43.2,14
20140801|2013-08-07 12:30,7,43.2,43.2,43.2,43.2,7
20140801|2013-08-08 08:30,8,43.31,43.31,43.31,43.31,1
20140801|2013-08-08 10:00,8,43.25,43.25,43.24,43.24,2
20140801|2013-08-08 13:00,8,43.23,43.24,43.23,43.24,4
20140801|2013-08-09 12:00,9,43.18,43.18,43.18,43.18,1
20140801|2013-08-12 08:30,12,43.49,43.49,43.49,43.49,4
20140801|2013-08-12 10:30,12,43.47,43.49,43.47,43.49,8
20140801|2013-08-13 02:00,13,44.34,44.34,44.34,44.34,1
20140801|2013-08-13 08:30,13,44.21,44.21,44.21,44.21,1
20140801|2013-08-13 10:30,13,44.28,44.29,44.28,44.29,8
20140801|2013-08-13 11:30,13,44.28,44.28,44.28,44.28,1
20140801|2013-08-14 09:00,14,43.91,43.91,43.9,43.9,5
20140801|2013-08-14 11:30,14,43.92,43.92,43.92,43.92,3
20140801|2013-08-15 07:30,15,44.23,44.23,44.23,44.23,1
20140801|2013-08-15 08:30,15,44.29,44.29,44.29,44.29,3
20140801|2013-08-15 11:00,15,44.48,44.62,44.48,44.54,21
20140801|2013-08-15 13:00,15,44.55,44.55,44.55,44.55,2
20140801|2013-08-16 06:00,16,44.46,44.46,44.46,44.46,1
20140801|2013-08-16 08:30,16,44.58,44.58,44.58,44.58,14
20140801|2013-08-16 09:00,16,44.72,44.72,44.72,44.72,1
20140801|2013-08-16 11:00,16,44.66,44.66,44.65,44.65,14
20140801|2013-08-16 11:30,16,44.65,44.65,44.62,44.62,59
20140801|2013-08-19 11:00,19,44.7,44.7,44.7,44.7,1
20140801|2013-08-20 00:30,20,44,44,44,44,35
20140801|2013-08-20 01:00,20,44,44,44,44,3
20140801|2013-08-20 07:00,20,44.41,44.41,44.41,44.41,1
20140801|2013-08-20 08:30,20,44.53,44.53,44.53,44.53,1
20140801|2013-08-20 13:00,20,44,44,44,44,41
20140801|2013-08-20 19:00,21,44,44,44,44,2
20140801|2013-08-21 11:30,21,44.07,44.07,44.07,44.07,1
20140801|2013-08-21 12:30,21,44.13,44.13,44.12,44.12,13
20140801|2013-08-21 13:00,21,44.19,44.19,44.12,44.12,5
20140801|2013-08-22 12:00,22,43.84,43.84,43.84,43.84,13
20140801|2013-08-23 09:30,23,44.02,44.02,44.02,44.02,1
20140801|2013-08-23 12:00,23,43.83,43.84,43.83,43.84,11
20140801|2013-08-23 12:30,23,43.86,43.87,43.86,43.87,6
20140801|2013-08-25 20:00,26,44.94,44.94,44.94,44.94,1
20140801|2013-08-25 20:30,26,45.25,45.25,45.25,45.25,20
20140801|2013-08-26 10:30,26,45.94,45.97,45.94,45.97,19
20140801|2013-08-27 06:30,27,45.72,45.72,45.72,45.72,1
20140801|2013-08-27 09:00,27,45.9,45.9,45.9,45.9,1
20140801|2013-08-27 12:30,27,45.48,45.48,45.48,45.48,2
20140801|2013-08-28 10:00,28,45.75,45.75,45.75,45.75,5
20140801|2013-08-28 10:30,28,45.75,45.78,45.75,45.78,7
20140801|2013-08-28 11:30,28,45.52,45.53,45.52,45.53,3
20140801|2013-08-28 12:00,28,45.61,45.62,45.61,45.62,2
20140801|2013-08-28 13:00,28,45.57,45.57,45.57,45.57,1
20140801|2013-08-28 19:30,29,45.57,45.57,45.57,45.57,1
20140801|2013-08-29 07:00,29,45.54,45.55,45.54,45.55,13
20140801|2013-08-29 07:30,29,45.38,45.38,45.38,45.38,1
20140801|2013-08-29 09:00,29,45.34,45.34,45.17,45.17,2
20140801|2013-08-29 09:30,29,45.17,45.17,45.17,45.17,2
20140801|2013-08-29 11:00,29,44.93,44.93,44.91,44.91,4
20140801|2013-08-29 11:30,29,45,45.03,45,45.03,7
20140801|2013-08-29 12:30,29,45.01,45.01,45.01,45.01,1
20140801|2013-08-29 13:00,29,45.15,45.15,45.15,45.15,1
20140801|2013-08-30 09:00,30,44.86,44.86,44.86,44.86,3
20140801|2013-08-30 09:30,30,44.83,44.83,44.83,44.83,1
20140801|2013-08-30 11:00,30,44.71,44.71,44.71,44.71,1
20140801|2013-08-30 12:00,30,44.96,44.96,44.96,44.96,1
20140801|2013-08-30 12:30,30,45.01,45.01,44.97,44.97,2
20140801|2013-08-30 13:00,30,45.19,45.21,45.16,45.16,18
20140801|2013-09-02 22:00,3,45.56,45.56,45.56,45.56,1
20140801|2013-09-03 08:30,3,45.55,45.56,45.55,45.56,3
20140801|2013-09-03 12:30,3,44.98,45,44.98,45,2
20140801|2013-09-04 08:30,4,44.8,44.8,44.8,44.8,4
20140801|2013-09-04 11:30,4,44.9,44.9,44.87,44.88,5
20140801|2013-09-04 12:30,4,44.8,44.8,44.8,44.8,2
20140801|2013-09-05 08:30,5,44.6,44.6,44.6,44.6,2
20140801|2013-09-05 09:00,5,44.61,44.61,44.61,44.61,2
20140801|2013-09-05 12:30,5,44.73,44.73,44.73,44.73,1
20140801|2013-09-05 19:00,6,44.6,44.6,44.6,44.6,2
20140801|2013-09-09 08:30,9,45.05,45.05,45.05,45.05,1
20140801|2013-09-09 09:00,9,45.11,45.12,45.11,45.12,4
20140801|2013-09-09 11:00,9,44.51,44.51,44.51,44.51,1
20140801|2013-09-09 12:00,9,44.39,44.39,44.39,44.39,1
20140801|2013-09-10 10:00,10,44,44,44,44,32
20140801|2013-09-10 11:00,10,44.06,44.08,44.06,44.08,12
20140801|2013-09-10 12:30,10,44,44,44,44,1
20140801|2013-09-10 13:00,10,44.19,44.22,44.19,44.22,2
20140801|2013-09-11 09:30,11,44.3,44.42,44.3,44.42,9
20140801|2013-09-11 10:00,11,44.44,44.44,44.44,44.44,1
20140801|2013-09-11 11:30,11,44.21,44.21,44.21,44.21,1
20140801|2013-09-11 13:00,11,44,44.12,44,44.12,11
20140801|2013-09-12 08:30,12,44.02,44.09,44.02,44.02,118
20140801|2013-09-12 09:30,12,44.05,44.07,44,44,104
20140801|2013-09-12 10:00,12,44.06,44.06,43.94,43.95,14
20140801|2013-09-12 10:30,12,43.97,43.97,43.89,43.89,2
20140801|2013-09-12 11:00,12,43.84,43.99,43.76,43.8,21
20140801|2013-09-12 11:30,12,43.68,43.8,43.65,43.73,20
20140801|2013-09-12 12:00,12,43.94,44.21,43.94,44.12,19
20140801|2013-09-12 12:30,12,44.11,44.11,43.95,43.97,7
20140801|2013-09-12 13:00,12,44,44,44,44,1
20140801|2013-09-13 09:30,13,43.91,43.91,43.59,43.59,4
20140801|2013-09-13 10:00,13,43.5,43.7,43.5,43.7,5
20140801|2013-09-13 11:00,13,43.7,43.7,43.7,43.7,1
20140801|2013-09-13 11:30,13,43.61,43.71,43.61,43.71,60
20140801|2013-09-13 12:00,13,43.67,43.67,43.66,43.66,2
20140801|2013-09-13 12:30,13,43.61,43.63,43.61,43.63,72
20140801|2013-09-13 13:00,13,43.73,43.85,43.73,43.85,2
20140801|2013-09-16 08:30,16,43.5,43.5,43.5,43.5,5
20140801|2013-09-16 09:00,16,43.59,43.59,43.59,43.59,1
20140801|2013-09-16 09:30,16,43.5,43.5,43.5,43.5,1
20140801|2013-09-16 11:30,16,43.72,43.72,43.72,43.72,2
20140801|2013-09-16 12:00,16,43.65,43.65,43.58,43.58,2
20140801|2013-09-16 12:30,16,43.52,43.56,43.48,43.56,7
20140801|2013-09-16 13:00,16,43.55,43.55,43.55,43.55,5
20140801|2013-09-16 19:00,17,43.53,43.53,43.53,43.53,4
20140801|2013-09-17 07:00,17,43.7,43.7,43.7,43.7,1
20140801|2013-09-17 09:30,17,43.2,43.2,43.2,43.2,1
20140801|2013-09-17 10:30,17,43.37,43.39,43.37,43.39,16
20140801|2013-09-17 12:00,17,43.45,43.46,43.45,43.46,2
20140801|2013-09-17 13:00,17,43.43,43.43,43.43,43.43,2
20140801|2013-09-18 03:30,18,43.34,43.34,43.34,43.34,1
20140801|2013-09-18 09:30,18,43.42,43.58,43.42,43.58,20
20140801|2013-09-18 10:00,18,43.47,43.47,43.47,43.47,1
20140801|2013-09-18 10:30,18,43.49,43.5,43.48,43.48,4
20140801|2013-09-18 12:00,18,43.62,43.62,43.55,43.55,2
20140801|2013-09-18 12:30,18,43.74,43.74,43.74,43.74,6
20140801|2013-09-19 09:00,19,44.01,44.06,44.01,44.06,6
20140801|2013-09-19 09:30,19,44.07,44.17,44.07,44.17,39
20140801|2013-09-19 10:00,19,44.07,44.07,44.07,44.07,46
20140801|2013-09-19 10:30,19,44.15,44.15,43.88,43.88,35
20140801|2013-09-19 11:00,19,43.73,43.73,43.72,43.72,4
20140801|2013-09-19 11:30,19,43.81,43.81,43.65,43.68,9
20140801|2013-09-19 12:00,19,43.66,43.73,43.62,43.73,19
20140801|2013-09-19 12:30,19,43.7,43.77,43.7,43.77,12
20140801|2013-09-19 13:00,19,43.97,43.97,43.97,43.97,1
20140801|2013-09-20 05:00,20,43.74,43.74,43.74,43.74,1
20140801|2013-09-20 07:00,20,43.67,43.67,43.67,43.67,2
20140801|2013-09-20 08:30,20,43.68,43.68,43.68,43.68,1
20140801|2013-09-20 09:30,20,43.63,43.67,43.62,43.65,18
20140801|2013-09-20 10:00,20,43.64,43.64,43.53,43.55,76
20140801|2013-09-20 10:30,20,43.59,43.59,43.59,43.59,3
20140801|2013-09-20 11:00,20,43.62,43.62,43.59,43.61,9
20140801|2013-09-20 11:30,20,43.57,43.57,43.43,43.43,13
20140801|2013-09-20 12:00,20,43.43,43.45,43.43,43.45,12
20140801|2013-09-20 12:30,20,43.36,43.48,43.3,43.48,97
20140801|2013-09-20 13:00,20,43.41,43.46,43.4,43.43,25
20140801|2013-09-22 22:30,23,43.13,43.13,43.13,43.13,2
20140801|2013-09-23 08:30,23,43.2,43.41,43.2,43.41,2
20140801|2013-09-23 09:00,23,43.41,43.41,43.4,43.4,2
20140801|2013-09-23 09:30,23,43.37,43.47,43.34,43.34,45
20140801|2013-09-23 10:00,23,43.32,43.38,43.21,43.21,52
20140801|2013-09-23 11:30,23,43.28,43.28,43.25,43.25,4
20140801|2013-09-23 12:00,23,43.29,43.34,43.29,43.33,37
20140801|2013-09-23 12:30,23,43.36,43.36,43.28,43.28,7
20140801|2013-09-23 13:00,23,43.25,43.25,43.25,43.25,1
20140801|2013-09-24 06:00,24,43.38,43.38,43.38,43.38,1
20140801|2013-09-24 08:30,24,43.26,43.26,43.23,43.23,10
20140801|2013-09-24 09:00,24,43.25,43.26,43.25,43.25,3
20140801|2013-09-24 10:00,24,43.27,43.27,43.27,43.27,2
20140801|2013-09-24 10:30,24,43.36,43.39,43.36,43.39,8
20140801|2013-09-24 11:00,24,43.45,43.45,43.45,43.45,5
20140801|2013-09-24 11:30,24,43.3,43.3,43.28,43.28,3
20140801|2013-09-24 12:00,24,43.32,43.32,43.31,43.31,3
20140801|2013-09-24 12:30,24,43.26,43.29,43.26,43.29,5
20140801|2013-09-24 13:00,24,43.26,43.28,43.25,43.25,10
20140801|2013-09-25 04:30,25,43.37,43.37,43.37,43.37,2
20140801|2013-09-25 05:00,25,43.3,43.32,43.3,43.32,2
20140801|2013-09-25 05:30,25,43.31,43.31,43.31,43.31,3
20140801|2013-09-25 07:00,25,43.34,43.35,43.34,43.35,10
20140801|2013-09-25 07:30,25,43.27,43.31,43.27,43.31,2
20140801|2013-09-25 08:30,25,43.25,43.25,43.07,43.07,15
20140801|2013-09-25 09:00,25,43.08,43.14,43.08,43.14,11
20140801|2013-09-25 09:30,25,43.1,43.13,43.1,43.1,16
20140801|2013-09-25 10:00,25,43.13,43.13,43.12,43.12,4
20140801|2013-09-25 10:30,25,43.25,43.25,43.24,43.24,9
20140801|2013-09-25 11:00,25,43.23,43.4,43.22,43.4,20
20140801|2013-09-25 11:30,25,43.46,43.51,43.3,43.3,19
20140801|2013-09-25 12:00,25,43.31,43.31,43.26,43.27,37
20140801|2013-09-25 12:30,25,43.27,43.37,43.27,43.34,8
20140801|2013-09-25 13:00,25,43.32,43.42,43.22,43.22,27
20140801|2013-09-26 06:00,26,43.08,43.09,43.08,43.09,7
20140801|2013-09-26 06:30,26,43.03,43.03,43.03,43.03,1
20140801|2013-09-26 07:00,26,43,43,42.99,42.99,20
20140801|2013-09-26 07:30,26,42.89,42.89,42.89,42.89,1
20140801|2013-09-26 08:30,26,43.12,43.26,43.05,43.26,6
20140801|2013-09-26 09:30,26,43.25,43.25,43.2,43.2,4
20140801|2013-09-26 10:30,26,43.19,43.19,43.19,43.19,1
20140801|2013-09-26 11:00,26,43.16,43.16,43.1,43.11,14
20140801|2013-09-26 11:30,26,43.12,43.12,43.12,43.12,4
20140801|2013-09-26 12:00,26,43.1,43.1,43.1,43.1,1
20140801|2013-09-26 13:00,26,43.24,43.24,43.24,43.24,1
20140801|2013-09-26 19:00,27,43.22,43.22,43.22,43.22,8
20140801|2013-09-26 22:00,27,43.05,43.05,43.05,43.05,2
20140801|2013-09-26 23:00,27,43.03,43.03,43.03,43.03,1
20140801|2013-09-27 01:30,27,42.98,42.98,42.98,42.98,3
20140801|2013-09-27 02:00,27,43.03,43.03,43.03,43.03,1
20140801|2013-09-27 08:30,27,43.29,43.29,43.29,43.29,1
20140801|2013-09-27 09:00,27,43.38,43.38,43.38,43.38,5
20140801|2013-09-27 09:30,27,43.3,43.3,43.3,43.3,1
20140801|2013-09-27 10:30,27,43.25,43.3,43.25,43.3,3
20140801|2013-09-27 11:00,27,43.35,43.35,43.21,43.21,4
20140801|2013-09-27 11:30,27,43.09,43.09,43.08,43.08,2
20140801|2013-09-27 13:00,27,42.98,42.98,42.92,42.95,6
20140801|2013-09-29 19:00,30,42.89,42.89,42.85,42.85,5
20140801|2013-09-30 07:00,30,42.73,42.73,42.72,42.73,4
20140801|2013-09-30 08:30,30,42.71,42.74,42.66,42.7,13
20140801|2013-09-30 09:00,30,42.66,42.66,42.51,42.51,3
20140801|2013-09-30 10:00,30,42.56,42.61,42.53,42.61,25
20140801|2013-09-30 10:30,30,42.61,42.68,42.57,42.68,5
20140801|2013-09-30 11:00,30,42.39,42.39,42.39,42.39,1
20140801|2013-09-30 11:30,30,42.36,42.48,42.31,42.48,18
20140801|2013-09-30 12:00,30,42.45,42.51,42.45,42.49,34
20140801|2013-09-30 12:30,30,42.51,42.51,42.39,42.44,20
20140801|2013-09-30 13:00,30,42.4,42.52,42.25,42.3,43
20140801|2013-09-30 19:00,1,42.46,42.46,42.22,42.22,9
20140801|2013-10-01 06:00,1,42.3,42.3,42.3,42.3,1
20140801|2013-10-01 07:00,1,42.09,42.09,42.06,42.06,14
20140801|2013-10-01 07:30,1,42.11,42.11,42.11,42.11,1
20140801|2013-10-01 08:30,1,42.14,42.28,42.14,42.23,7
20140801|2013-10-01 09:00,1,42.12,42.16,42.11,42.15,13
20140801|2013-10-01 09:30,1,42.12,42.12,42.04,42.04,10
20140801|2013-10-01 10:00,1,42.08,42.08,41.97,42.02,24
20140801|2013-10-01 10:30,1,42,42,41.94,41.94,65
20140801|2013-10-01 11:00,1,41.99,42,41.97,41.97,5
20140801|2013-10-01 11:30,1,42.01,42.03,42,42,4
20140801|2013-10-01 12:00,1,42,42,41.93,41.93,23
20140801|2013-10-01 12:30,1,41.88,41.92,41.72,41.72,22
20140801|2013-10-01 13:00,1,41.81,41.81,41.45,41.45,3
20140801|2013-10-01 19:00,2,41.53,41.54,41.44,41.45,31
20140801|2013-10-01 20:00,2,41.44,41.44,41.44,41.44,2
20140801|2013-10-01 20:30,2,41.44,41.44,41.44,41.44,2
20140801|2013-10-01 21:30,2,41.44,41.44,41.44,41.44,32
20140801|2013-10-02 03:00,2,41.44,41.44,41.44,41.44,1
20140801|2013-10-02 03:30,2,41.44,41.44,41.44,41.44,63
20140801|2013-10-02 04:00,2,41.25,41.25,41.12,41.12,16
20140801|2013-10-02 07:00,2,41.34,41.34,41.34,41.34,30
20140801|2013-10-02 08:30,2,41.31,41.37,41.31,41.34,4
20140801|2013-10-02 09:30,2,41.06,41.15,41.05,41.05,5
20140801|2013-10-02 10:00,2,41,41.02,40.6,40.6,45
20140801|2013-10-02 10:30,2,40.67,40.79,40.67,40.74,9
20140801|2013-10-02 11:00,2,41,41,41,41,1
20140801|2013-10-02 11:30,2,40.96,40.96,40.96,40.96,2
20140801|2013-10-02 12:00,2,41,41,40.92,40.92,14
20140801|2013-10-02 13:00,2,40.96,40.96,40.96,40.96,1
20140801|2013-10-03 03:00,3,41.05,41.05,41.05,41.05,1
20140801|2013-10-03 05:00,3,40.97,40.97,40.97,40.97,1
20140801|2013-10-03 08:30,3,40.86,41.04,40.86,40.93,19
20140801|2013-10-03 09:00,3,41.01,41.06,41.01,41.05,11
20140801|2013-10-03 09:30,3,41.14,41.14,41.14,41.14,1
20140801|2013-10-03 10:00,3,41.22,41.39,41.21,41.31,12
20140801|2013-10-03 11:00,3,41.38,41.38,41.38,41.38,4
20140801|2013-10-03 11:30,3,41.39,41.44,41.39,41.44,2
20140801|2013-10-03 12:00,3,41.51,41.52,41.42,41.46,37
20140801|2013-10-03 12:30,3,41.47,41.5,41.43,41.46,17
20140801|2013-10-03 13:00,3,41.49,41.63,41.49,41.63,5
20140801|2013-10-04 08:30,4,41.29,41.29,41.29,41.29,1
20140801|2013-10-04 09:30,4,41.6,41.6,41.6,41.6,1
20140801|2013-10-04 10:00,4,41.66,41.66,41.66,41.66,1
20140801|2013-10-04 10:30,4,41.61,41.76,41.61,41.75,4
20140801|2013-10-04 11:00,4,41.77,41.79,41.76,41.79,3
20140801|2013-10-04 11:30,4,41.74,41.81,41.73,41.81,17
20140801|2013-10-04 12:00,4,41.81,41.82,41.78,41.79,9
20140801|2013-10-04 12:30,4,41.71,41.71,41.59,41.59,4
20140801|2013-10-04 13:00,4,41.58,41.62,41.58,41.62,2
20140801|2013-10-06 21:30,7,41.47,41.47,41.47,41.47,1
20140801|2013-10-07 08:30,7,41.49,41.49,41.49,41.49,2
20140801|2013-10-07 09:00,7,41.42,41.42,41.42,41.42,1
20140801|2013-10-07 09:30,7,41.33,41.33,41.33,41.33,2
20140801|2013-10-07 10:00,7,41.43,41.43,41.39,41.39,3
20140801|2013-10-07 10:30,7,41.29,41.29,41.22,41.25,8
20140801|2013-10-07 11:00,7,41.23,41.23,41.23,41.23,1
20140801|2013-10-07 12:00,7,41.4,41.52,41.4,41.5,7
20140801|2013-10-07 12:30,7,41.34,41.34,41.34,41.34,1
20140801|2013-10-07 13:00,7,41.39,41.39,41.36,41.36,3
20140801|2013-10-07 20:00,8,41.63,41.68,41.63,41.68,2
20140801|2013-10-08 07:00,8,41.66,41.66,41.66,41.66,1
20140801|2013-10-08 07:30,8,41.62,41.65,41.62,41.65,2
20140801|2013-10-08 08:30,8,41.66,41.72,41.66,41.72,7
20140801|2013-10-08 09:00,8,41.72,41.74,41.72,41.74,2
20140801|2013-10-08 09:30,8,41.62,41.62,41.62,41.62,1
20140801|2013-10-08 10:00,8,41.66,41.72,41.59,41.68,29
20140801|2013-10-08 10:30,8,41.67,41.68,41.67,41.67,3
20140801|2013-10-08 11:00,8,41.71,41.74,41.71,41.73,12
20140801|2013-10-08 11:30,8,41.75,41.77,41.75,41.77,10
20140801|2013-10-08 12:00,8,41.89,42.09,41.89,42.03,17
20140801|2013-10-08 13:00,8,41.93,41.96,41.86,41.86,5
20140801|2013-10-09 08:30,9,41.9,41.93,41.86,41.86,7
20140801|2013-10-09 09:00,9,42.1,42.14,42.1,42.1,3
20140801|2013-10-09 09:30,9,42.08,42.08,41.99,41.99,19
20140801|2013-10-09 10:00,9,42.06,42.12,42,42.12,8
20140801|2013-10-09 10:30,9,42.14,42.18,42.07,42.1,26
20140801|2013-10-09 11:00,9,42.07,42.09,42.07,42.09,2
20140801|2013-10-09 11:30,9,42.11,42.11,42.03,42.03,11
20140801|2013-10-09 12:00,9,42.12,42.12,42.12,42.12,1
20140801|2013-10-09 12:30,9,42.13,42.14,42.13,42.14,2
20140801|2013-10-09 13:00,9,42.04,42.13,42.04,42.13,10
20140801|2013-10-09 19:00,10,42.08,42.08,42.08,42.08,1
20140801|2013-10-10 08:30,10,42.3,42.3,42.26,42.26,4
20140801|2013-10-10 09:00,10,42.42,42.42,42.34,42.34,2
20140801|2013-10-10 09:30,10,42.44,42.44,42.44,42.44,1
20140801|2013-10-10 10:00,10,42.4,42.45,42.4,42.45,15
20140801|2013-10-10 10:30,10,42.46,42.46,42.45,42.45,2
20140801|2013-10-10 13:00,10,42.65,42.65,42.58,42.61,3
20140801|2013-10-10 19:00,11,42.64,42.64,42.6,42.6,21
20140801|2013-10-11 08:30,11,42.15,42.15,42.12,42.12,2
20140801|2013-10-11 09:00,11,42.08,42.11,42.04,42.04,17
20140801|2013-10-11 09:30,11,42.03,42.04,41.98,41.98,7
20140801|2013-10-11 10:00,11,41.91,41.98,41.91,41.94,10
20140801|2013-10-11 10:30,11,41.95,41.97,41.95,41.97,7
20140801|2013-10-11 11:00,11,42.02,42.02,42.02,42.02,1
20140801|2013-10-11 12:00,11,41.8,41.8,41.8,41.8,2
20140801|2013-10-11 12:30,11,41.7,41.7,41.7,41.7,2
20140801|2013-10-11 13:00,11,41.74,41.78,41.74,41.76,7
20140801|2013-10-13 19:00,14,41.65,41.65,41.65,41.65,2
20140801|2013-10-13 20:30,14,42.13,42.13,42.13,42.13,1
20140801|2013-10-14 08:30,14,42.04,42.04,42.04,42.04,2
20140801|2013-10-14 09:00,14,41.84,41.84,41.84,41.84,1
20140801|2013-10-14 12:00,14,41.93,41.94,41.93,41.94,4
20140801|2013-10-15 08:30,15,42.36,42.36,42.36,42.36,1
20140801|2013-10-15 09:30,15,42.37,42.37,42.37,42.37,1
20140801|2013-10-15 10:00,15,42.38,42.41,42.38,42.41,27
20140801|2013-10-15 10:30,15,42.44,42.44,42.44,42.44,1
20140801|2013-10-15 13:00,15,42.27,42.28,42.27,42.28,4
20140801|2013-10-15 19:00,16,42.18,42.18,42.18,42.18,2
20140801|2013-10-16 02:00,16,42.6,42.6,42.6,42.6,1
20140801|2013-10-16 08:30,16,42.59,42.61,42.56,42.6,11
20140801|2013-10-16 09:00,16,42.63,42.68,42.63,42.68,3
20140801|2013-10-16 10:00,16,42.59,42.59,42.57,42.57,21
20140801|2013-10-16 10:30,16,42.66,42.76,42.66,42.76,5
20140801|2013-10-16 11:00,16,42.74,43.16,42.74,43.02,8
20140801|2013-10-16 11:30,16,43.06,43.06,43.03,43.03,9
20140801|2013-10-16 12:00,16,43.05,43.06,43.05,43.06,2
20140801|2013-10-16 12:30,16,43.05,43.05,43,43,3
20140801|2013-10-16 13:00,16,42.9,42.96,42.86,42.92,34
20140801|2013-10-17 02:00,17,43.21,43.21,43.21,43.21,1
20140801|2013-10-17 08:30,17,43.02,43.08,42.81,42.81,14
20140801|2013-10-17 09:00,17,42.75,42.75,42.75,42.75,1
20140801|2013-10-17 09:30,17,42.72,42.72,42.71,42.71,6
20140801|2013-10-17 11:00,17,42.66,42.66,42.63,42.63,6
20140801|2013-10-17 12:00,17,42.61,42.61,42.61,42.61,1
20140801|2013-10-17 20:00,18,42.76,42.76,42.76,42.76,1
20140801|2013-10-18 04:00,18,42.93,42.93,42.93,42.93,1
20140801|2013-10-18 08:30,18,42.88,42.89,42.85,42.88,18
20140801|2013-10-18 09:00,18,42.97,42.98,42.94,42.98,4
20140801|2013-10-18 09:30,18,43.17,43.17,43.17,43.17,1
20140801|2013-10-18 10:00,18,42.96,42.98,42.95,42.98,12
20140801|2013-10-18 10:30,18,42.96,43.12,42.96,43.1,14
20140801|2013-10-18 11:00,18,43.06,43.06,43.04,43.05,3
20140801|2013-10-18 11:30,18,42.97,42.97,42.97,42.97,33
20140801|2013-10-18 13:00,18,43.25,43.25,43.25,43.25,1
20140801|2013-10-20 19:00,21,43.4,43.4,43.4,43.4,1
20140801|2013-10-20 19:30,21,43.46,43.55,43.46,43.55,2
20140801|2013-10-21 04:30,21,43.41,43.41,43.41,43.41,1
20140801|2013-10-21 05:30,21,43.47,43.47,43.4,43.4,5
20140801|2013-10-21 06:00,21,43.39,43.39,43.37,43.37,7
20140801|2013-10-21 08:30,21,43.39,43.39,43.27,43.29,19
20140801|2013-10-21 09:00,21,43.26,43.26,43.26,43.26,2
20140801|2013-10-21 10:00,21,43.22,43.22,43.2,43.2,2
20140801|2013-10-21 12:30,21,43.25,43.25,43.25,43.25,34
20140801|2013-10-21 13:00,21,43.23,43.23,43.23,43.23,1
20140801|2013-10-21 19:00,22,43.15,43.15,43.13,43.14,20
20140801|2013-10-22 03:00,22,42.7,42.7,42.7,42.7,1
20140801|2013-10-22 04:00,22,42.75,42.75,42.75,42.75,1
20140801|2013-10-22 08:30,22,43.01,43.13,42.98,43.13,4
20140801|2013-10-22 09:00,22,43.14,43.14,43.14,43.14,1
20140801|2013-10-22 10:00,22,43.13,43.13,43.1,43.1,12
20140801|2013-10-22 11:00,22,43.07,43.14,43.06,43.14,28
20140801|2013-10-22 12:00,22,43.21,43.21,43.21,43.21,1
20140801|2013-10-22 13:00,22,42.94,43.03,42.94,43.03,3
20140801|2013-10-22 21:00,23,42.98,42.98,42.98,42.98,2
20140801|2013-10-23 03:00,23,42.97,42.97,42.94,42.94,7
20140801|2013-10-23 08:30,23,43.08,43.08,42.93,43.02,4
20140801|2013-10-23 09:30,23,42.96,42.96,42.89,42.89,12
20140801|2013-10-23 10:00,23,42.88,42.88,42.88,42.88,1
20140801|2013-10-23 10:30,23,42.87,42.87,42.86,42.86,2
20140801|2013-10-23 11:00,23,42.84,42.84,42.82,42.82,4
20140801|2013-10-23 11:30,23,42.84,42.84,42.82,42.82,3
20140801|2013-10-23 12:00,23,42.84,42.85,42.84,42.84,23
20140801|2013-10-23 12:30,23,42.9,42.9,42.9,42.9,1
20140801|2013-10-23 13:00,23,42.88,42.99,42.88,42.98,11
20140801|2013-10-23 20:00,24,42.82,42.82,42.82,42.82,4
20140801|2013-10-24 08:30,24,42.69,42.77,42.69,42.77,2
20140801|2013-10-24 10:00,24,42.59,42.59,42.59,42.59,5
20140801|2013-10-24 10:30,24,42.76,42.76,42.76,42.76,1
20140801|2013-10-24 11:00,24,42.76,42.76,42.76,42.76,10
20140801|2013-10-24 11:30,24,42.75,42.76,42.69,42.76,4
20140801|2013-10-24 12:30,24,42.63,42.63,42.63,42.63,1
20140801|2013-10-24 19:30,25,42.5,42.5,42.5,42.5,98
20140801|2013-10-25 05:30,25,42.5,42.5,42.5,42.5,2
20140801|2013-10-25 07:00,25,42.5,42.5,42.5,42.5,74
20140801|2013-10-25 08:30,25,42.5,42.5,42.5,42.5,5
20140801|2013-10-25 09:00,25,42.41,42.41,42.41,42.41,1
20140801|2013-10-25 09:30,25,42.41,42.41,42.41,42.41,13
20140801|2013-10-25 10:30,25,42.37,42.39,42.33,42.39,15
20140801|2013-10-25 11:30,25,42.31,42.33,42.29,42.33,8
20140801|2013-10-25 13:00,25,42.23,42.25,42.12,42.12,14
20140801|2013-10-27 20:00,28,42.33,42.33,42.33,42.33,13
20140801|2013-10-28 08:30,28,42.3,42.3,42.02,42.16,25
20140801|2013-10-28 09:00,28,42.21,42.22,42.21,42.22,2
20140801|2013-10-28 09:30,28,42.28,42.28,42.09,42.09,2
20140801|2013-10-28 10:00,28,42.14,42.17,42.05,42.05,22
20140801|2013-10-28 10:30,28,42.06,42.06,42.06,42.06,1
20140801|2013-10-28 11:00,28,42.06,42.06,42,42,2
20140801|2013-10-28 11:30,28,42.04,42.07,42.04,42.04,4
20140801|2013-10-28 12:00,28,42.08,42.08,42.08,42.08,1
20140801|2013-10-28 12:30,28,42.05,42.05,41.93,41.93,5
20140801|2013-10-28 13:00,28,41.92,41.93,41.75,41.75,18
20140801|2013-10-29 03:00,29,42.04,42.04,42.04,42.04,1
20140801|2013-10-29 04:00,29,42.03,42.08,42.03,42.08,2
20140801|2013-10-29 04:30,29,42.1,42.1,42.1,42.1,2
20140801|2013-10-29 07:00,29,42,42,42,42,1
20140801|2013-10-29 08:30,29,42.13,42.14,42.07,42.07,38
20140801|2013-10-29 09:00,29,42.2,42.2,42.16,42.16,3
20140801|2013-10-29 09:30,29,42.25,42.25,42.25,42.25,1
20140801|2013-10-29 10:00,29,42.15,42.15,42.15,42.15,1
20140801|2013-10-29 10:30,29,42.19,42.19,42.13,42.13,6
20140801|2013-10-29 11:00,29,42.15,42.17,42.11,42.11,105
20140801|2013-10-29 11:30,29,42.11,42.11,42.11,42.11,11
20140801|2013-10-29 12:00,29,42.14,42.14,42.13,42.13,2
20140801|2013-10-29 22:30,30,42.76,42.88,42.76,42.88,7
20140801|2013-10-30 04:30,30,42.89,42.89,42.89,42.89,1
20140801|2013-10-30 06:30,30,42.93,42.93,42.92,42.92,5
20140801|2013-10-30 08:30,30,42.85,42.97,42.85,42.97,7
20140801|2013-10-30 09:00,30,42.93,42.93,42.89,42.89,2
20140801|2013-10-30 09:30,30,42.92,42.92,42.92,42.92,4
20140801|2013-10-30 10:30,30,43.09,43.09,43.09,43.09,1
20140801|2013-10-30 11:00,30,43.1,43.1,43.1,43.1,1
20140801|2013-10-30 11:30,30,43.12,43.12,43.12,43.12,2
20140801|2013-10-30 12:00,30,43.18,43.18,43.18,43.18,1
20140801|2013-10-30 12:30,30,43.16,43.16,43.07,43.07,44
20140801|2013-10-30 19:00,31,42.94,42.94,42.94,42.94,1
20140801|2013-10-30 20:00,31,42.83,42.83,42.83,42.83,1
20140801|2013-10-31 02:00,31,43.01,43.07,43.01,43.07,2
20140801|2013-10-31 03:00,31,43.12,43.13,43.12,43.13,3
20140801|2013-10-31 04:00,31,43.33,43.33,43.33,43.33,2
20140801|2013-10-31 07:30,31,43.2,43.31,43.2,43.25,5
20140801|2013-10-31 08:30,31,43.18,43.35,43.14,43.3,33
20140801|2013-10-31 09:00,31,43.16,43.17,43.16,43.17,4
20140801|2013-10-31 10:30,31,43.09,43.09,43.05,43.05,2
20140801|2013-10-31 11:00,31,43.04,43.04,43.04,43.04,2
20140801|2013-10-31 11:30,31,43,43,43,43,1
20140801|2013-10-31 12:00,31,42.99,43,42.99,43,4
20140801|2013-10-31 12:30,31,42.95,42.95,42.78,42.8,12
20140801|2013-10-31 13:00,31,42.77,42.77,42.7,42.74,4
20140801|2013-11-01 01:30,1,43.11,43.11,43.11,43.11,1
20140801|2013-11-01 02:30,1,43.24,43.34,43.24,43.34,2
20140801|2013-11-01 07:00,1,43.15,43.15,43.15,43.15,2
20140801|2013-11-01 08:30,1,42.98,43.13,42.98,43.11,60
20140801|2013-11-01 09:00,1,43.06,43.06,43.01,43.01,14
20140801|2013-11-01 09:30,1,43,43.12,43,43.01,20
20140801|2013-11-01 10:00,1,43.01,43.23,43.01,43.2,24
20140801|2013-11-01 10:30,1,43.18,43.25,43.15,43.18,12
20140801|2013-11-01 11:30,1,43.08,43.08,43.01,43.04,10
20140801|2013-11-01 12:30,1,43.08,43.09,43.07,43.07,4
20140801|2013-11-01 13:00,1,42.95,42.98,42.92,42.95,13
20140801|2013-11-04 03:30,4,43.23,43.23,43.2,43.2,5
20140801|2013-11-04 08:30,4,42.84,42.87,42.81,42.81,18
20140801|2013-11-04 09:00,4,42.81,42.89,42.81,42.83,8
20140801|2013-11-04 09:30,4,42.73,42.73,42.72,42.72,2
20140801|2013-11-04 10:00,4,42.55,42.58,42.55,42.57,4
20140801|2013-11-04 10:30,4,42.57,42.57,42.5,42.5,3
20140801|2013-11-04 11:00,4,42.49,42.49,42.45,42.45,5
20140801|2013-11-04 11:30,4,42.4,42.55,42.39,42.55,27
20140801|2013-11-04 12:00,4,42.62,42.64,42.62,42.64,2
20140801|2013-11-04 12:30,4,42.67,42.67,42.67,42.67,1
20140801|2013-11-04 19:00,5,42.68,42.75,42.68,42.75,2
20140801|2013-11-05 04:30,5,42.78,42.78,42.78,42.78,1
20140801|2013-11-05 05:00,5,42.95,42.95,42.95,42.95,1
20140801|2013-11-05 06:00,5,42.81,42.81,42.81,42.81,2
20140801|2013-11-05 08:30,5,42.86,42.86,42.61,42.61,10
20140801|2013-11-05 09:00,5,42.61,42.61,42.61,42.61,4
20140801|2013-11-05 09:30,5,42.66,42.67,42.62,42.62,16
20140801|2013-11-05 10:30,5,42.6,42.6,42.47,42.47,3
20140801|2013-11-05 12:00,5,42.56,42.61,42.55,42.55,11
20140801|2013-11-05 12:30,5,42.56,42.57,42.55,42.57,4
20140801|2013-11-05 13:00,5,42.54,42.61,42.54,42.61,2
20140801|2013-11-06 08:30,6,42.56,42.73,42.56,42.73,21
20140801|2013-11-06 09:00,6,42.7,42.71,42.69,42.7,4
20140801|2013-11-06 10:00,6,42.58,42.62,42.55,42.55,24
20140801|2013-11-06 10:30,6,42.49,42.49,42.49,42.49,1
20140801|2013-11-06 11:00,6,42.64,42.64,42.62,42.62,3
20140801|2013-11-06 11:30,6,42.63,42.63,42.61,42.62,10
20140801|2013-11-06 12:00,6,42.61,42.61,42.53,42.53,4
20140801|2013-11-06 12:30,6,42.54,42.54,42.54,42.54,1
20140801|2013-11-06 13:00,6,42.47,42.47,42.47,42.47,1
20140801|2013-11-07 07:30,7,42.25,42.25,42.25,42.25,1
20140801|2013-11-07 08:30,7,42.01,42.01,42.01,42.01,2
20140801|2013-11-07 09:00,7,42.12,42.29,42.11,42.15,15
20140801|2013-11-07 09:30,7,41.96,41.96,41.96,41.96,2
20140801|2013-11-07 10:00,7,41.74,41.85,41.73,41.85,12
20140801|2013-11-07 10:30,7,41.82,41.88,41.82,41.88,10
20140801|2013-11-07 11:00,7,41.89,41.99,41.86,41.99,17
20140801|2013-11-07 12:00,7,42.29,42.29,42.25,42.25,40
20140801|2013-11-07 12:30,7,42.27,42.27,42.18,42.18,28
20140801|2013-11-07 13:00,7,42.19,42.23,42.19,42.23,11
20140801|2013-11-08 05:00,8,41.81,41.81,41.81,41.81,20
20140801|2013-11-08 07:30,8,41.84,41.85,41.84,41.85,6
20140801|2013-11-08 08:30,8,41.86,42.08,41.86,42.08,2
20140801|2013-11-08 09:30,8,41.96,41.96,41.88,41.89,80
20140801|2013-11-08 10:00,8,41.89,41.89,41.75,41.76,93
20140801|2013-11-08 10:30,8,41.79,41.79,41.79,41.79,3
20140801|2013-11-08 11:00,8,42,42.13,41.86,41.93,20
20140801|2013-11-08 11:30,8,41.87,42.06,41.83,42.06,7
20140801|2013-11-08 12:00,8,41.98,41.98,41.98,41.98,1
20140801|2013-11-08 12:30,8,41.89,41.96,41.84,41.96,5
20140801|2013-11-08 13:00,8,42.05,42.05,41.79,41.79,9
20140801|2013-11-10 19:30,11,41.86,41.86,41.86,41.86,1
20140801|2013-11-11 04:30,11,42.05,42.05,42.04,42.04,3
20140801|2013-11-11 05:00,11,42.05,42.05,42.05,42.05,1
20140801|2013-11-11 05:30,11,42.11,42.11,42.11,42.11,1
20140801|2013-11-11 07:00,11,41.88,41.88,41.85,41.85,4
20140801|2013-11-11 07:30,11,41.86,41.89,41.86,41.89,4
20140801|2013-11-11 08:30,11,41.9,41.91,41.78,41.91,26
20140801|2013-11-11 09:00,11,41.87,41.99,41.87,41.98,6
20140801|2013-11-11 09:30,11,42.05,42.1,42.04,42.1,4
20140801|2013-11-11 10:30,11,42.2,42.23,42.2,42.22,12
20140801|2013-11-11 11:00,11,42.19,42.19,42.19,42.19,1
20140801|2013-11-11 12:00,11,42.06,42.17,42.05,42.17,5
20140801|2013-11-11 12:30,11,42.15,42.16,42.15,42.16,2
20140801|2013-11-11 13:00,11,42.13,42.13,42.09,42.09,3
20140801|2013-11-11 19:00,12,41.93,41.93,41.93,41.93,1
20140801|2013-11-12 01:00,12,42.25,42.25,42.25,42.25,1
20140801|2013-11-12 03:30,12,42.39,42.39,42.39,42.39,2
20140801|2013-11-12 04:00,12,42.44,42.58,42.44,42.55,3
20140801|2013-11-12 04:30,12,42.7,42.7,42.7,42.7,1
20140801|2013-11-12 06:00,12,42.55,42.55,42.52,42.52,10
20140801|2013-11-12 06:30,12,42.54,42.54,42.52,42.52,13
20140801|2013-11-12 08:30,12,42.55,42.55,42.49,42.53,11
20140801|2013-11-12 09:00,12,42.56,42.56,42.52,42.52,2
20140801|2013-11-12 09:30,12,42.66,42.67,42.66,42.67,3
20140801|2013-11-12 10:00,12,42.75,42.78,42.71,42.74,34
20140801|2013-11-12 10:30,12,42.68,42.68,42.66,42.67,4
20140801|2013-11-12 11:00,12,42.53,42.53,42.53,42.53,1
20140801|2013-11-12 11:30,12,42.36,42.41,42.36,42.41,2
20140801|2013-11-12 12:00,12,42.42,42.47,42.41,42.47,11
20140801|2013-11-12 12:30,12,42.49,42.51,42.47,42.47,24
20140801|2013-11-12 13:00,12,42.43,42.43,42.38,42.38,6
20140801|2013-11-13 08:30,13,42.47,42.47,42.47,42.47,1
20140801|2013-11-13 10:00,13,42.47,42.47,42.47,42.47,5
20140801|2013-11-13 10:30,13,42.51,42.51,42.51,42.51,1
20140801|2013-11-13 11:00,13,42.54,42.58,42.54,42.57,5
20140801|2013-11-13 12:30,13,42.44,42.44,42.44,42.44,1
20140801|2013-11-13 13:00,13,42.45,42.56,42.45,42.56,41
20140801|2013-11-14 09:30,14,42.73,42.76,42.73,42.76,8
20140801|2013-11-14 10:30,14,42.61,42.61,42.61,42.61,1
20140801|2013-11-14 11:00,14,42.69,42.69,42.69,42.69,1
20140801|2013-11-14 13:00,14,42.58,42.58,42.58,42.58,1
20140801|2013-11-15 09:00,15,42.57,42.57,42.57,42.57,1
20140801|2013-11-15 10:00,15,42.56,42.56,42.55,42.55,3
20140801|2013-11-15 10:30,15,42.43,42.44,42.34,42.36,13
20140801|2013-11-15 11:00,15,42.35,42.38,42.09,42.09,5
20140801|2013-11-15 11:30,15,42.07,42.17,42.07,42.17,2
20140801|2013-11-15 12:00,15,42.35,42.35,42.22,42.22,2
20140801|2013-11-15 12:30,15,42.1,42.1,42.1,42.1,2
20140801|2013-11-15 13:00,15,42.09,42.09,42.01,42.01,8
20140801|2013-11-17 20:00,18,42.06,42.06,42.06,42.06,1
20140801|2013-11-17 23:30,18,42.05,42.05,42.05,42.05,1
20140801|2013-11-18 02:30,18,41.98,42.04,41.98,42.04,2
20140801|2013-11-18 08:30,18,41.93,41.93,41.67,41.71,25
20140801|2013-11-18 09:00,18,41.61,41.63,41.61,41.63,8
20140801|2013-11-18 10:30,18,41.71,41.8,41.71,41.8,7
20140801|2013-11-18 11:00,18,41.83,41.86,41.76,41.76,56
20140801|2013-11-18 11:30,18,41.7,41.7,41.63,41.69,58
20140801|2013-11-18 12:00,18,41.71,41.74,41.71,41.74,2
20140801|2013-11-18 12:30,18,41.63,41.64,41.6,41.6,20
20140801|2013-11-18 13:00,18,41.66,41.66,41.66,41.66,1
20140801|2013-11-18 19:00,19,41.74,41.74,41.74,41.74,3
20140801|2013-11-19 00:30,19,41.7,41.71,41.7,41.71,2
20140801|2013-11-19 06:00,19,41.67,41.67,41.67,41.67,1
20140801|2013-11-19 08:30,19,41.61,41.73,41.61,41.73,5
20140801|2013-11-19 09:00,19,41.72,41.73,41.72,41.73,3
20140801|2013-11-19 09:30,19,41.61,41.66,41.61,41.66,3
20140801|2013-11-19 10:30,19,41.53,41.53,41.5,41.5,202
20140801|2013-11-19 11:00,19,41.5,41.5,41.5,41.5,2
20140801|2013-11-19 12:00,19,41.53,41.54,41.53,41.54,3
20140801|2013-11-19 12:30,19,41.53,41.53,41.53,41.53,2
20140801|2013-11-19 13:00,19,41.53,41.59,41.52,41.59,4
20140801|2013-11-19 19:00,20,41.59,41.59,41.59,41.59,1
20140801|2013-11-20 10:00,20,41.73,41.73,41.73,41.73,5
20140801|2013-11-20 10:30,20,41.73,41.8,41.73,41.8,5
20140801|2013-11-20 11:00,20,41.79,41.87,41.79,41.87,2
20140801|2013-11-20 11:30,20,41.86,41.86,41.86,41.86,15
20140801|2013-11-20 12:30,20,41.82,41.83,41.82,41.83,2
20140801|2013-11-20 13:00,20,41.86,41.86,41.86,41.86,1
20140801|2013-11-20 19:00,21,41.87,41.87,41.87,41.87,1
20140801|2013-11-21 07:30,21,42.43,42.45,42.43,42.45,24
20140801|2013-11-21 08:30,21,42.53,42.78,42.53,42.6,105
20140801|2013-11-21 09:00,21,42.57,42.62,42.57,42.62,54
20140801|2013-11-21 09:30,21,42.71,42.74,42.71,42.74,15
20140801|2013-11-21 12:30,21,43.1,43.1,43.06,43.06,2
20140801|2013-11-21 13:00,21,43.11,43.11,43.11,43.11,1
20140801|2013-11-21 19:00,22,43.02,43.02,43.02,43.02,1
20140801|2013-11-21 19:30,22,43.07,43.07,43.07,43.07,1
20140801|2013-11-22 02:30,22,42.83,42.83,42.83,42.83,1
20140801|2013-11-22 05:00,22,42.84,42.84,42.8,42.8,3
20140801|2013-11-22 05:30,22,42.8,42.84,42.8,42.84,2
20140801|2013-11-22 07:00,22,42.91,42.92,42.91,42.92,2
20140801|2013-11-22 08:30,22,42.95,42.95,42.9,42.9,2
20140801|2013-11-22 09:00,22,42.84,42.84,42.84,42.84,2
20140801|2013-11-22 09:30,22,42.76,42.76,42.76,42.76,1
20140801|2013-11-22 10:00,22,42.79,42.79,42.79,42.79,2
20140801|2013-11-22 11:00,22,42.86,42.86,42.81,42.81,2
20140801|2013-11-22 11:30,22,42.88,42.88,42.88,42.88,4
20140801|2013-11-22 13:00,22,42.79,42.95,42.73,42.73,14
20140801|2013-11-24 19:30,25,42.69,42.69,42.69,42.69,1
20140801|2013-11-24 23:30,25,42.8,42.8,42.8,42.8,1
20140801|2013-11-25 03:30,25,42.66,42.66,42.66,42.66,1
20140801|2013-11-25 08:30,25,42.78,42.78,42.78,42.78,12
20140801|2013-11-25 09:30,25,42.7,42.7,42.64,42.64,3
20140801|2013-11-25 10:00,25,42.63,42.64,42.63,42.64,2
20140801|2013-11-25 10:30,25,42.49,42.5,42.48,42.5,5
20140801|2013-11-25 11:00,25,42.49,42.67,42.49,42.67,6
20140801|2013-11-25 11:30,25,42.7,42.7,42.67,42.67,2
20140801|2013-11-25 12:00,25,42.63,42.63,42.53,42.53,5
20140801|2013-11-25 12:30,25,42.36,42.36,42.31,42.31,4
20140801|2013-11-25 13:00,25,42.3,42.3,42.26,42.26,23
20140801|2013-11-25 19:00,26,42.3,42.3,42.3,42.3,1
20140801|2013-11-26 07:30,26,42.32,42.32,42.32,42.32,1
20140801|2013-11-26 08:30,26,42.18,42.23,42.18,42.23,2
20140801|2013-11-26 09:00,26,42.2,42.2,42.1,42.1,7
20140801|2013-11-26 09:30,26,42,42.06,42,42.04,3
20140801|2013-11-26 10:00,26,41.98,41.98,41.98,41.98,1
20140801|2013-11-26 10:30,26,41.9,41.91,41.88,41.88,9
20140801|2013-11-26 11:00,26,42.2,42.21,42.2,42.21,5
20140801|2013-11-26 11:30,26,42.14,42.14,42.14,42.14,1
20140801|2013-11-26 12:00,26,42.23,42.27,42.23,42.26,5
20140801|2013-11-26 12:30,26,42.22,42.27,42.22,42.26,3
20140801|2013-11-26 13:00,26,42.03,42.03,41.91,41.91,3
20140801|2013-11-26 19:00,27,41.95,41.95,41.95,41.95,1
20140801|2013-11-26 20:00,27,42.1,42.15,42.1,42.15,2
20140801|2013-11-26 20:30,27,42.15,42.17,42.15,42.17,2
20140801|2013-11-27 04:00,27,42.13,42.13,42.13,42.13,1
20140801|2013-11-27 04:30,27,42.12,42.12,42.12,42.12,8
20140801|2013-11-27 06:30,27,42.12,42.12,42.12,42.12,6
20140801|2013-11-27 09:00,27,41.71,41.76,41.7,41.73,8
20140801|2013-11-27 09:30,27,41.72,41.73,41.62,41.62,14
20140801|2013-11-27 10:30,27,41.85,41.85,41.74,41.74,4
20140801|2013-11-27 11:00,27,41.7,41.72,41.67,41.67,19
20140801|2013-11-27 11:30,27,41.76,41.76,41.76,41.76,1
20140801|2013-11-27 12:00,27,41.85,41.85,41.71,41.71,10
20140801|2013-11-27 13:00,27,41.68,41.68,41.68,41.68,1
20140801|2013-11-29 08:30,29,41.9,41.9,41.89,41.89,3
20140801|2013-11-29 09:30,29,41.9,41.9,41.9,41.9,1
20140801|2013-11-29 10:00,29,41.86,41.86,41.8,41.84,14
20140801|2013-11-29 10:30,29,41.89,41.89,41.84,41.84,5
20140801|2013-11-29 11:00,29,41.81,41.81,41.81,41.81,1
20140801|2013-11-29 11:30,29,41.7,41.83,41.7,41.81,6
20140801|2013-12-01 19:00,2,41.92,41.92,41.92,41.92,1
20140801|2013-12-01 23:30,2,41.97,41.97,41.97,41.97,2
20140801|2013-12-02 09:30,2,41.94,41.94,41.94,41.94,1
20140801|2013-12-02 11:00,2,42.13,42.13,42.13,42.13,15
20140801|2013-12-02 11:30,2,42.26,42.34,42.26,42.34,44
20140801|2013-12-02 12:00,2,42.3,42.31,42.29,42.29,37
20140801|2013-12-02 12:30,2,42.17,42.17,42.17,42.17,1
20140801|2013-12-02 20:00,3,41.89,41.89,41.89,41.89,1
20140801|2013-12-02 20:30,3,41.82,41.83,41.82,41.83,2
20140801|2013-12-03 03:30,3,41.87,41.87,41.87,41.87,1
20140801|2013-12-03 07:00,3,41.75,41.75,41.75,41.75,3
20140801|2013-12-03 09:00,3,41.83,41.83,41.83,41.83,5
20140801|2013-12-03 10:00,3,41.75,41.77,41.74,41.74,3
20140801|2013-12-03 10:30,3,41.63,41.63,41.62,41.62,3
20140801|2013-12-03 11:00,3,41.69,41.69,41.68,41.68,2
20140801|2013-12-03 11:30,3,41.61,41.61,41.61,41.61,24
20140801|2013-12-03 12:00,3,41.43,41.43,41.39,41.39,3
20140801|2013-12-03 12:30,3,41.49,41.49,41.48,41.48,5
20140801|2013-12-04 01:30,4,41.67,41.67,41.67,41.67,1
20140801|2013-12-04 03:00,4,41.71,41.72,41.71,41.72,7
20140801|2013-12-04 07:30,4,41.65,41.65,41.57,41.57,4
20140801|2013-12-04 08:30,4,41.56,41.57,41.45,41.45,8
20140801|2013-12-04 09:00,4,41.46,41.61,41.46,41.61,6
20140801|2013-12-04 09:30,4,41.64,41.64,41.63,41.63,3
20140801|2013-12-04 10:00,4,41.47,41.47,41.42,41.42,76
20140801|2013-12-04 10:30,4,41.43,41.59,41.43,41.58,99
20140801|2013-12-04 11:30,4,41.75,41.75,41.75,41.75,1
20140801|2013-12-04 19:00,5,41.77,41.84,41.77,41.78,12
20140801|2013-12-04 19:30,5,41.75,41.75,41.75,41.75,1
20140801|2013-12-05 04:00,5,41.51,41.51,41.51,41.51,1
20140801|2013-12-05 07:30,5,41.57,41.65,41.57,41.65,12
20140801|2013-12-05 08:30,5,41.73,41.77,41.58,41.68,58
20140801|2013-12-05 09:00,5,41.68,41.71,41.68,41.71,8
20140801|2013-12-05 09:30,5,41.76,41.76,41.75,41.75,2
20140801|2013-12-05 10:00,5,41.8,41.81,41.8,41.81,2
20140801|2013-12-05 11:00,5,41.95,41.96,41.95,41.96,5
20140801|2013-12-05 11:30,5,41.94,42.05,41.94,41.99,37
20140801|2013-12-05 12:00,5,41.97,41.97,41.93,41.94,10
20140801|2013-12-05 12:30,5,41.98,42.06,41.98,42.06,7
20140801|2013-12-05 13:00,5,41.92,41.92,41.92,41.92,1
20140801|2013-12-05 19:00,6,41.97,41.97,41.97,41.97,1
20140801|2013-12-05 22:30,6,41.75,41.75,41.75,41.75,1
20140801|2013-12-06 00:30,6,42.01,42.01,42.01,42.01,2
20140801|2013-12-06 04:00,6,42.24,42.24,42.24,42.24,1
20140801|2013-12-06 08:30,6,41.97,41.97,41.9,41.9,3
20140801|2013-12-06 09:30,6,41.95,42.02,41.95,42.02,3
20140801|2013-12-06 10:00,6,41.96,41.96,41.96,41.96,33
20140801|2013-12-06 10:30,6,41.96,42,41.96,41.96,57
20140801|2013-12-06 11:00,6,41.84,41.84,41.84,41.84,3
20140801|2013-12-06 11:30,6,41.9,41.9,41.9,41.9,6
20140801|2013-12-06 12:00,6,41.92,41.93,41.92,41.93,4
20140801|2013-12-06 12:30,6,41.91,41.91,41.9,41.9,6
20140801|2013-12-08 19:00,9,41.98,41.98,41.98,41.98,1
20140801|2013-12-08 22:30,9,41.97,41.97,41.97,41.97,1
20140801|2013-12-08 23:30,9,41.92,41.92,41.92,41.92,3
20140801|2013-12-09 00:30,9,41.94,41.94,41.94,41.94,4
20140801|2013-12-09 02:00,9,41.83,41.83,41.79,41.8,7
20140801|2013-12-09 03:00,9,41.79,41.79,41.79,41.79,2
20140801|2013-12-09 07:00,9,41.6,41.6,41.6,41.6,1
20140801|2013-12-09 08:30,9,41.7,41.7,41.66,41.7,16
20140801|2013-12-09 09:00,9,41.68,41.68,41.65,41.65,3
20140801|2013-12-09 09:30,9,41.61,41.61,41.51,41.51,9
20140801|2013-12-09 10:00,9,41.59,41.59,41.51,41.51,2
20140801|2013-12-09 10:30,9,41.53,41.53,41.53,41.53,8
20140801|2013-12-09 11:00,9,41.64,41.64,41.5,41.51,13
20140801|2013-12-09 11:30,9,41.51,41.55,41.49,41.53,35
20140801|2013-12-09 12:30,9,41.56,41.58,41.55,41.55,3
20140801|2013-12-09 13:00,9,41.61,41.61,41.61,41.61,1
20140801|2013-12-09 19:00,10,41.63,41.63,41.63,41.63,2
20140801|2013-12-10 07:00,10,41.72,41.72,41.72,41.72,1
20140801|2013-12-10 07:30,10,41.65,41.65,41.65,41.65,1
20140801|2013-12-10 08:30,10,41.68,41.7,41.65,41.7,7
20140801|2013-12-10 09:30,10,41.63,41.63,41.51,41.51,16
20140801|2013-12-10 10:00,10,41.53,41.68,41.53,41.68,6
20140801|2013-12-10 10:30,10,41.47,41.59,41.47,41.59,3
20140801|2013-12-10 11:00,10,41.6,41.65,41.18,41.36,101
20140801|2013-12-10 11:30,10,41.39,41.39,41.37,41.37,3
20140801|2013-12-10 12:00,10,41.27,41.36,41.27,41.36,5
20140801|2013-12-10 12:30,10,41.45,41.45,41.4,41.4,11
20140801|2013-12-11 04:00,11,41.77,41.77,41.77,41.77,1
20140801|2013-12-11 08:30,11,41.61,41.67,41.61,41.66,17
20140801|2013-12-11 09:00,11,41.62,41.62,41.62,41.62,1
20140801|2013-12-11 09:30,11,41.69,41.71,41.69,41.71,2
20140801|2013-12-11 10:00,11,41.69,41.69,41.69,41.69,1
20140801|2013-12-11 10:30,11,41.7,41.7,41.7,41.7,9
20140801|2013-12-11 11:00,11,41.66,41.66,41.65,41.65,2
20140801|2013-12-11 11:30,11,41.7,41.7,41.68,41.68,3
20140801|2013-12-11 12:00,11,41.69,41.69,41.6,41.6,62
20140801|2013-12-11 12:30,11,41.6,41.6,41.59,41.6,5
20140801|2013-12-11 13:00,11,41.66,41.66,41.66,41.66,1
20140801|2013-12-12 07:30,12,41.69,41.69,41.69,41.69,2
20140801|2013-12-12 08:30,12,41.64,41.64,41.64,41.64,1
20140801|2013-12-12 09:30,12,41.49,41.49,41.28,41.28,10
20140801|2013-12-12 10:00,12,41.23,41.26,41.23,41.26,2
20140801|2013-12-12 10:30,12,41.24,41.24,41.19,41.19,58
20140801|2013-12-12 11:00,12,41.1,41.12,41.09,41.12,44
20140801|2013-12-12 11:30,12,41.22,41.26,41.22,41.26,24
20140801|2013-12-12 12:00,12,41.35,41.35,41.33,41.33,5
20140801|2013-12-12 12:30,12,41.34,41.45,41.34,41.4,37
20140801|2013-12-12 13:00,12,41.35,41.35,41.35,41.35,2
20140801|2013-12-12 19:00,13,41.37,41.37,41.37,41.37,1
20140801|2013-12-13 02:30,13,41,41,41,41,52
20140801|2013-12-13 03:30,13,40.99,40.99,40.99,40.99,1
20140801|2013-12-13 05:30,13,41.03,41.03,41.03,41.03,1
20140801|2013-12-13 07:00,13,40.93,40.93,40.93,40.93,2
20140801|2013-12-13 08:30,13,40.97,41.05,40.97,41.05,34
20140801|2013-12-13 09:00,13,40.95,40.95,40.85,40.85,70
20140801|2013-12-13 09:30,13,40.87,40.87,40.71,40.76,10
20140801|2013-12-13 10:00,13,40.76,40.82,40.75,40.82,35
20140801|2013-12-13 10:30,13,40.88,40.9,40.88,40.9,61
20140801|2013-12-13 11:00,13,40.89,40.89,40.81,40.81,4
20140801|2013-12-13 11:30,13,40.9,41.06,40.9,40.98,52
20140801|2013-12-13 12:00,13,40.98,41.04,40.98,41,96
20140801|2013-12-13 12:30,13,40.97,40.98,40.88,40.89,38
20140801|2013-12-13 13:00,13,40.92,41.11,40.92,41.11,38
20140801|2013-12-15 20:00,16,40.96,40.96,40.96,40.96,1
20140801|2013-12-16 02:30,16,40.79,40.79,40.79,40.79,1
20140801|2013-12-16 08:30,16,41.22,41.22,41.22,41.22,1
20140801|2013-12-16 09:00,16,41.25,41.25,41.25,41.25,1
20140801|2013-12-16 09:30,16,41.26,41.36,41.22,41.35,43
20140801|2013-12-16 10:00,16,41.35,41.43,41.34,41.41,11
20140801|2013-12-16 10:30,16,41.43,41.46,41.42,41.42,28
20140801|2013-12-16 11:00,16,41.34,41.34,41.19,41.2,11
20140801|2013-12-16 11:30,16,41.21,41.21,41.04,41.04,8
20140801|2013-12-16 12:00,16,41.09,41.09,41.08,41.08,3
20140801|2013-12-16 12:30,16,41.05,41.05,41,41.04,7
20140801|2013-12-16 13:00,16,40.98,40.99,40.98,40.99,20
20140801|2013-12-16 19:00,17,41,41.01,41,41.01,3
20140801|2013-12-17 04:00,17,41.11,41.11,41.09,41.11,3
20140801|2013-12-17 04:30,17,41.09,41.09,41.08,41.08,4
20140801|2013-12-17 05:30,17,41.17,41.17,41.17,41.17,10
20140801|2013-12-17 07:00,17,41.1,41.11,41.1,41.11,38
20140801|2013-12-17 08:30,17,40.98,40.98,40.98,40.98,1
20140801|2013-12-17 09:00,17,40.96,40.98,40.82,40.82,35
20140801|2013-12-17 09:30,17,40.82,40.89,40.82,40.88,22
20140801|2013-12-17 10:00,17,40.94,40.94,40.92,40.92,4
20140801|2013-12-17 10:30,17,40.86,40.86,40.74,40.79,36
20140801|2013-12-17 11:00,17,40.81,40.81,40.81,40.81,1
20140801|2013-12-17 11:30,17,40.75,40.75,40.75,40.75,62
20140801|2013-12-17 12:30,17,40.71,40.71,40.59,40.59,15
20140801|2013-12-17 13:00,17,40.6,40.67,40.54,40.58,117
20140801|2013-12-17 19:30,18,40.5,40.5,40.5,40.5,6
20140801|2013-12-18 03:30,18,40.32,40.32,40.32,40.32,1
20140801|2013-12-18 06:00,18,40.41,40.41,40.41,40.41,1
20140801|2013-12-18 06:30,18,40.4,40.4,40.4,40.4,1
20140801|2013-12-18 07:30,18,40.52,40.52,40.51,40.52,6
20140801|2013-12-18 08:30,18,40.55,40.61,40.55,40.61,2
20140801|2013-12-18 09:00,18,40.43,40.46,40.4,40.4,10
20140801|2013-12-18 09:30,18,40.43,40.43,40.43,40.43,2
20140801|2013-12-18 10:00,18,40.52,40.63,40.52,40.61,21
20140801|2013-12-18 10:30,18,40.63,40.69,40.62,40.62,14
20140801|2013-12-18 11:00,18,40.52,40.52,40.52,40.52,78
20140801|2013-12-18 11:30,18,40.5,40.52,40.36,40.36,66
20140801|2013-12-18 12:00,18,40.34,40.39,40.34,40.36,96
20140801|2013-12-18 12:30,18,40.33,40.38,40.33,40.36,7
20140801|2013-12-18 13:00,18,40.28,40.36,40.26,40.35,123
20140801|2013-12-18 19:30,19,40.26,40.26,40.26,40.26,1
20140801|2013-12-18 20:30,19,40.37,40.37,40.37,40.37,1
20140801|2013-12-19 06:30,19,40.31,40.31,40.31,40.31,1
20140801|2013-12-19 09:00,19,40.22,40.29,40.22,40.29,10
20140801|2013-12-19 09:30,19,40.29,40.33,40.24,40.33,5
20140801|2013-12-19 10:00,19,40.31,40.31,40.29,40.29,6
20140801|2013-12-19 10:30,19,40.34,40.34,40.29,40.29,5
20140801|2013-12-19 11:00,19,40.3,40.34,40.3,40.3,11
20140801|2013-12-19 11:30,19,40.27,40.27,40.27,40.27,1
20140801|2013-12-19 12:00,19,40.32,40.35,40.32,40.32,81
20140801|2013-12-19 12:30,19,40.38,40.51,40.37,40.5,77
20140801|2013-12-19 13:00,19,40.61,40.61,40.52,40.56,84
20140801|2013-12-19 19:00,20,40.6,40.6,40.6,40.6,4
20140801|2013-12-20 04:30,20,40.49,40.49,40.49,40.49,1
20140801|2013-12-20 05:30,20,40.61,40.61,40.61,40.61,1
20140801|2013-12-20 07:00,20,40.6,40.6,40.47,40.47,6
20140801|2013-12-20 07:30,20,40.4,40.4,40.4,40.4,1
20140801|2013-12-20 08:30,20,40.35,40.5,40.35,40.5,13
20140801|2013-12-20 09:00,20,40.55,40.55,40.55,40.55,1
20140801|2013-12-20 09:30,20,40.52,40.54,40.52,40.54,3
20140801|2013-12-20 10:00,20,40.59,40.67,40.59,40.67,29
20140801|2013-12-20 10:30,20,40.67,40.67,40.6,40.64,60
20140801|2013-12-20 11:00,20,40.69,40.82,40.69,40.74,17
20140801|2013-12-20 11:30,20,40.76,40.81,40.76,40.8,100
20140801|2013-12-20 12:00,20,40.75,40.75,40.75,40.75,1
20140801|2013-12-20 12:30,20,40.64,40.64,40.59,40.63,34
20140801|2013-12-20 13:00,20,40.62,40.62,40.54,40.54,5
20140801|2013-12-22 22:00,23,40.58,40.58,40.58,40.58,1
20140801|2013-12-23 04:00,23,40.58,40.59,40.58,40.59,2
20140801|2013-12-23 04:30,23,40.58,40.58,40.58,40.58,2
20140801|2013-12-23 09:00,23,40.52,40.52,40.52,40.52,1
20140801|2013-12-23 09:30,23,40.55,40.57,40.5,40.51,8
20140801|2013-12-23 10:00,23,40.43,40.61,40.42,40.61,9
20140801|2013-12-23 10:30,23,40.53,40.53,40.53,40.53,1
20140801|2013-12-23 11:00,23,40.47,40.47,40.47,40.47,1
20140801|2013-12-23 12:30,23,40.59,40.59,40.57,40.57,5
20140801|2013-12-23 13:00,23,40.47,40.47,40.39,40.39,11
20140801|2013-12-23 20:00,24,40.2,40.2,40.2,40.2,1
20140801|2013-12-23 21:00,24,40.25,40.25,40.25,40.25,1
20140801|2013-12-23 21:30,24,40.27,40.27,40.26,40.26,2
20140801|2013-12-24 00:00,24,40.28,40.28,40.28,40.28,1
20140801|2013-12-24 01:00,24,40.25,40.25,40.25,40.25,1
20140801|2013-12-24 01:30,24,40.31,40.31,40.31,40.31,3
20140801|2013-12-24 04:00,24,40.5,40.5,40.5,40.5,1
20140801|2013-12-24 06:30,24,40.36,40.36,40.36,40.36,1
20140801|2013-12-24 08:30,24,40.24,40.28,40.24,40.27,4
20140801|2013-12-24 09:00,24,40.23,40.23,40.23,40.23,1
20140801|2013-12-24 09:30,24,40.18,40.2,40.18,40.2,5
20140801|2013-12-24 10:00,24,40.22,40.22,40.22,40.22,1
20140801|2013-12-24 10:30,24,40.16,40.16,40.16,40.16,2
20140801|2013-12-24 11:00,24,40.17,40.18,40.17,40.18,6
20140801|2013-12-24 11:30,24,40.21,40.22,40.21,40.21,5
20140801|2013-12-26 08:30,26,40.11,40.11,40.11,40.11,1
20140801|2013-12-26 09:00,26,40.15,40.15,40.15,40.15,1
20140801|2013-12-26 09:30,26,40.15,40.15,40.15,40.15,10
20140801|2013-12-26 11:00,26,40.09,40.09,40.09,40.09,6
20140801|2013-12-26 11:30,26,40.08,40.08,40.04,40.04,2
20140801|2013-12-26 12:00,26,40.14,40.14,40.14,40.14,1
20140801|2013-12-26 12:30,26,40.09,40.19,40.09,40.13,7
20140801|2013-12-26 13:00,26,40.05,40.05,39.99,39.99,10
20140801|2013-12-26 19:00,27,39.97,40.07,39.97,40.07,37
20140801|2013-12-27 05:30,27,40.04,40.04,40.04,40.04,1
20140801|2013-12-27 07:30,27,40.17,40.17,40.17,40.17,1
20140801|2013-12-27 08:30,27,40.19,40.19,40.08,40.08,6
20140801|2013-12-27 09:00,27,40.05,40.08,40.05,40.08,24
20140801|2013-12-27 09:30,27,40.03,40.04,40.02,40.04,17
20140801|2013-12-27 10:00,27,40.12,40.12,40.12,40.12,1
20140801|2013-12-27 10:30,27,40.06,40.06,40.06,40.06,1
20140801|2013-12-27 11:00,27,40.17,40.17,40.17,40.17,2
20140801|2013-12-27 12:00,27,40.16,40.16,40.15,40.15,3
20140801|2013-12-30 05:30,30,40.21,40.21,40.21,40.21,20
20140801|2013-12-30 07:00,30,40.15,40.15,40.15,40.15,1
20140801|2013-12-30 07:30,30,40.04,40.04,40.04,40.04,1
20140801|2013-12-30 08:30,30,40.09,40.09,40.09,40.09,1
20140801|2013-12-30 09:30,30,40.05,40.05,40.05,40.05,1
20140801|2013-12-30 10:00,30,39.97,39.97,39.97,39.97,30
20140801|2013-12-30 10:30,30,39.95,39.95,39.95,39.95,1
20140801|2013-12-30 12:00,30,39.86,39.87,39.85,39.85,5
20140801|2013-12-31 00:00,31,39.8,39.8,39.8,39.8,1
20140801|2013-12-31 11:00,31,39.85,39.85,39.85,39.85,1
20140801|2013-12-31 11:30,31,39.8,39.8,39.8,39.8,1
20140801|2013-12-31 12:00,31,39.83,39.83,39.83,39.83,2
20140801|2013-12-31 13:00,31,40.02,40.02,39.88,39.93,6
20140801|2014-01-02 08:30,2,39.94,39.94,39.67,39.67,14
20140801|2014-01-02 09:00,2,39.81,39.88,39.78,39.83,25
20140801|2014-01-02 09:30,2,39.76,39.85,39.7,39.85,37
20140801|2014-01-02 10:00,2,39.84,39.93,39.83,39.86,23
20140801|2014-01-02 10:30,2,39.69,39.7,39.66,39.7,3
20140801|2014-01-02 11:00,2,39.69,39.69,39.67,39.69,6
20140801|2014-01-02 11:30,2,39.56,39.56,39.41,39.44,72
20140801|2014-01-02 12:00,2,39.44,39.53,39.43,39.52,14
20140801|2014-01-02 12:30,2,39.69,39.71,39.56,39.56,10
20140801|2014-01-02 13:00,2,39.68,39.77,39.68,39.77,33
20140801|2014-01-02 19:00,3,39.66,39.77,39.66,39.77,4
20140801|2014-01-02 19:30,3,39.85,39.89,39.85,39.89,2
20140801|2014-01-02 20:00,3,39.85,39.85,39.85,39.85,1
20140801|2014-01-03 06:30,3,39.66,39.66,39.66,39.66,2
20140801|2014-01-03 08:30,3,39.58,39.68,39.58,39.65,95
20140801|2014-01-03 09:00,3,39.68,39.68,39.6,39.6,8
20140801|2014-01-03 09:30,3,39.61,39.61,39.52,39.54,71
20140801|2014-01-03 10:00,3,39.49,39.52,39.49,39.52,9
20140801|2014-01-03 10:30,3,39.51,39.53,39.45,39.46,27
20140801|2014-01-03 11:00,3,39.41,39.51,39.41,39.51,19
20140801|2014-01-03 11:30,3,39.56,39.56,39.56,39.56,1
20140801|2014-01-03 12:00,3,39.48,39.48,39.48,39.48,1
20140801|2014-01-03 12:30,3,39.45,39.45,39.43,39.43,2
20140801|2014-01-03 13:00,3,39.45,39.45,39.41,39.43,5
20140801|2014-01-06 03:30,6,39.21,39.21,39.21,39.21,2
20140801|2014-01-06 04:00,6,39.21,39.21,39.13,39.15,9
20140801|2014-01-06 06:00,6,39.16,39.16,39.16,39.16,2
20140801|2014-01-06 07:30,6,39.23,39.23,39.23,39.23,2
20140801|2014-01-06 08:30,6,39.22,39.25,39.17,39.17,22
20140801|2014-01-06 09:00,6,39.08,39.08,39.08,39.08,1
20140801|2014-01-06 09:30,6,39.06,39.14,39.06,39.1,36
20140801|2014-01-06 11:00,6,39,39,38.96,38.96,15
20140801|2014-01-06 11:30,6,38.95,38.95,38.94,38.95,3
20140801|2014-01-06 13:00,6,39.01,39.01,38.95,38.95,4
20140801|2014-01-06 19:00,7,38.98,38.98,38.98,38.98,9
20140801|2014-01-07 08:30,7,38.68,38.79,38.68,38.79,17
20140801|2014-01-07 09:00,7,38.79,38.9,38.79,38.9,117
20140801|2014-01-07 09:30,7,39.05,39.09,39.05,39.09,3
20140801|2014-01-07 10:30,7,38.85,38.86,38.79,38.79,122
20140801|2014-01-07 11:00,7,38.78,38.8,38.78,38.8,5
20140801|2014-01-07 11:30,7,38.76,38.76,38.76,38.76,1
20140801|2014-01-07 12:00,7,38.74,38.74,38.74,38.74,5
20140801|2014-01-07 13:00,7,38.84,38.84,38.76,38.76,2
20140801|2014-01-07 19:00,8,38.72,38.72,38.72,38.72,2
20140801|2014-01-08 08:30,8,38.28,38.3,38.28,38.3,56
20140801|2014-01-08 09:00,8,38.32,38.47,38.31,38.4,24
20140801|2014-01-08 09:30,8,38.4,38.4,38.31,38.31,4
20140801|2014-01-08 10:00,8,38.36,38.36,38.32,38.32,19
20140801|2014-01-08 10:30,8,38.28,38.32,38.26,38.32,5
20140801|2014-01-08 11:00,8,38.37,38.37,38.3,38.3,18
20140801|2014-01-08 11:30,8,38.33,38.44,38.33,38.43,65
20140801|2014-01-08 12:00,8,38.4,38.43,38.4,38.42,13
20140801|2014-01-08 12:30,8,38.37,38.37,38.37,38.37,1
20140801|2014-01-08 13:00,8,38.39,38.44,38.39,38.43,5
20140801|2014-01-08 19:00,9,38.68,38.68,38.68,38.68,1
20140801|2014-01-08 23:30,9,38.58,38.58,38.58,38.58,1
20140801|2014-01-09 02:00,9,38.51,38.51,38.5,38.5,2
20140801|2014-01-09 07:30,9,38.54,38.54,38.49,38.5,6
20140801|2014-01-09 08:30,9,38.39,38.44,38.39,38.44,6
20140801|2014-01-09 09:00,9,38.5,38.52,38.47,38.52,16
20140801|2014-01-09 09:30,9,38.53,38.65,38.53,38.62,30
20140801|2014-01-09 10:00,9,38.63,38.63,38.56,38.56,13
20140801|2014-01-09 10:30,9,38.5,38.5,38.46,38.46,5
20140801|2014-01-09 11:00,9,38.48,38.53,38.48,38.5,36
20140801|2014-01-09 11:30,9,38.46,38.46,38.45,38.46,64
20140801|2014-01-09 12:00,9,38.46,38.49,38.46,38.48,5
20140801|2014-01-09 12:30,9,38.61,38.66,38.61,38.66,165
20140801|2014-01-09 13:00,9,38.7,38.7,38.7,38.7,1
20140801|2014-01-10 01:00,10,38.72,38.72,38.71,38.71,7
20140801|2014-01-10 01:30,10,38.71,38.71,38.71,38.71,2
20140801|2014-01-10 02:00,10,38.71,38.71,38.71,38.71,13
20140801|2014-01-10 02:30,10,38.66,38.66,38.66,38.66,16
20140801|2014-01-10 05:00,10,38.54,38.54,38.54,38.54,2
20140801|2014-01-10 06:30,10,38.52,38.56,38.52,38.56,9
20140801|2014-01-10 07:00,10,38.55,38.55,38.54,38.55,3
20140801|2014-01-10 07:30,10,38.67,38.67,38.67,38.67,1
20140801|2014-01-10 08:30,10,38.59,38.66,38.59,38.61,57
20140801|2014-01-10 09:00,10,38.69,38.78,38.65,38.78,138
20140801|2014-01-10 09:30,10,38.78,38.8,38.65,38.67,64
20140801|2014-01-10 10:00,10,38.66,38.66,38.66,38.66,3
20140801|2014-01-10 10:30,10,38.7,38.76,38.7,38.73,13
20140801|2014-01-10 11:00,10,38.79,38.86,38.55,38.56,156
20140801|2014-01-10 11:30,10,38.53,38.53,38.46,38.52,15
20140801|2014-01-10 12:00,10,38.54,38.76,38.54,38.74,61
20140801|2014-01-10 12:30,10,38.76,38.76,38.76,38.76,1
20140801|2014-01-10 13:00,10,38.95,39.01,38.95,39,6
20140801|2014-01-13 04:00,13,38.98,38.98,38.98,38.98,1
20140801|2014-01-13 06:30,13,38.93,38.93,38.9,38.93,5
20140801|2014-01-13 08:30,13,38.85,38.87,38.8,38.83,37
20140801|2014-01-13 09:00,13,38.66,38.72,38.66,38.72,19
20140801|2014-01-13 09:30,13,38.68,38.77,38.68,38.7,15
20140801|2014-01-13 10:00,13,38.61,38.61,38.6,38.6,6
20140801|2014-01-13 10:30,13,38.59,38.71,38.58,38.69,32
20140801|2014-01-13 11:00,13,38.7,38.75,38.64,38.64,49
20140801|2014-01-13 11:30,13,38.64,38.64,38.53,38.55,36
20140801|2014-01-13 12:00,13,38.55,38.55,38.55,38.55,6
20140801|2014-01-13 12:30,13,38.57,38.57,38.55,38.55,3
20140801|2014-01-13 13:00,13,38.62,38.65,38.62,38.65,7
20140801|2014-01-13 19:00,14,38.71,38.71,38.71,38.71,2
20140801|2014-01-13 20:30,14,38.74,38.74,38.74,38.74,1
20140801|2014-01-14 02:00,14,38.75,38.75,38.75,38.75,1
20140801|2014-01-14 04:00,14,38.79,38.79,38.79,38.79,1
20140801|2014-01-14 06:30,14,38.71,38.71,38.71,38.71,20
20140801|2014-01-14 07:00,14,38.71,38.71,38.71,38.71,4
20140801|2014-01-14 08:30,14,38.66,38.69,38.66,38.69,4
20140801|2014-01-14 09:00,14,38.69,38.69,38.69,38.69,1
20140801|2014-01-14 09:30,14,38.71,38.73,38.71,38.72,7
20140801|2014-01-14 10:00,14,38.77,38.77,38.7,38.7,17
20140801|2014-01-14 10:30,14,38.67,38.68,38.67,38.68,2
20140801|2014-01-14 11:00,14,38.65,38.65,38.65,38.65,1
20140801|2014-01-14 11:30,14,38.6,38.61,38.56,38.61,10
20140801|2014-01-14 12:00,14,38.56,38.57,38.56,38.56,5
20140801|2014-01-14 12:30,14,38.53,38.6,38.53,38.53,7
20140801|2014-01-14 13:00,14,38.58,38.65,38.58,38.6,54
20140801|2014-01-14 19:00,15,38.66,38.66,38.66,38.66,1
20140801|2014-01-14 19:30,15,38.67,38.67,38.67,38.67,2
20140801|2014-01-14 20:00,15,38.67,38.67,38.67,38.67,1
20140801|2014-01-14 20:30,15,38.67,38.67,38.67,38.67,1
20140801|2014-01-14 21:00,15,38.64,38.64,38.64,38.64,2
20140801|2014-01-14 23:30,15,38.63,38.63,38.63,38.63,2
20140801|2014-01-15 00:00,15,38.58,38.58,38.54,38.54,2
20140801|2014-01-15 05:00,15,38.75,38.75,38.75,38.75,2
20140801|2014-01-15 05:30,15,38.72,38.72,38.71,38.71,2
20140801|2014-01-15 07:00,15,38.68,38.68,38.68,38.68,2
20140801|2014-01-15 08:30,15,38.68,38.68,38.65,38.65,2
20140801|2014-01-15 09:00,15,38.75,38.75,38.75,38.75,1
20140801|2014-01-15 09:30,15,38.81,38.82,38.79,38.79,11
20140801|2014-01-15 10:00,15,38.84,38.84,38.84,38.84,3
20140801|2014-01-15 11:00,15,38.71,38.71,38.68,38.68,8
20140801|2014-01-15 11:30,15,38.69,38.69,38.68,38.68,13
20140801|2014-01-15 13:00,15,38.88,38.88,38.88,38.88,2
20140801|2014-01-15 19:00,16,38.85,38.85,38.85,38.85,1
20140801|2014-01-15 20:00,16,38.72,38.72,38.71,38.71,2
20140801|2014-01-16 03:00,16,38.73,38.73,38.73,38.73,1
20140801|2014-01-16 07:00,16,38.77,38.79,38.77,38.79,3
20140801|2014-01-16 07:30,16,38.82,38.82,38.82,38.82,3
20140801|2014-01-16 08:30,16,38.78,38.78,38.53,38.62,43
20140801|2014-01-16 09:00,16,38.71,38.88,38.7,38.87,17
20140801|2014-01-16 09:30,16,38.86,38.87,38.73,38.73,6
20140801|2014-01-16 10:00,16,38.68,38.78,38.65,38.68,11
20140801|2014-01-16 10:30,16,38.7,38.7,38.55,38.55,68
20140801|2014-01-16 11:00,16,38.58,38.65,38.58,38.61,29
20140801|2014-01-16 11:30,16,38.57,38.62,38.57,38.62,27
20140801|2014-01-16 12:00,16,38.64,38.68,38.62,38.67,133
20140801|2014-01-16 12:30,16,38.85,38.86,38.74,38.75,9
20140801|2014-01-16 13:00,16,38.83,38.84,38.8,38.82,32
20140801|2014-01-16 19:00,17,38.88,38.88,38.61,38.61,5
20140801|2014-01-17 03:30,17,38.72,38.72,38.72,38.72,2
20140801|2014-01-17 05:00,17,38.69,38.69,38.69,38.69,1
20140801|2014-01-17 08:30,17,38.66,38.66,38.62,38.62,27
20140801|2014-01-17 09:00,17,38.59,38.64,38.59,38.64,69
20140801|2014-01-17 10:00,17,38.5,38.5,38.47,38.47,100
20140801|2014-01-17 10:30,17,38.57,38.59,38.57,38.59,33
20140801|2014-01-17 11:30,17,38.59,38.65,38.57,38.61,61
20140801|2014-01-17 12:00,17,38.54,38.65,38.54,38.65,40
20140801|2014-01-17 12:30,17,38.68,38.68,38.63,38.63,9
20140801|2014-01-17 13:00,17,38.56,38.61,38.54,38.54,99
20140801|2014-01-21 02:00,21,39.14,39.16,39.14,39.16,5
20140801|2014-01-21 04:00,21,39.13,39.13,39.09,39.12,10
20140801|2014-01-21 04:30,21,39.15,39.15,39.15,39.15,1
20140801|2014-01-21 05:00,21,39.14,39.14,39.14,39.14,5
20140801|2014-01-21 06:00,21,39.03,39.05,39.02,39.05,7
20140801|2014-01-21 06:30,21,39.06,39.06,38.99,39.01,9
20140801|2014-01-21 08:30,21,39.02,39.11,39.02,39.02,37
20140801|2014-01-21 09:00,21,39.06,39.09,39.01,39.01,94
20140801|2014-01-21 09:30,21,39.06,39.12,39.03,39.1,137
20140801|2014-01-21 10:00,21,39.1,39.11,39.08,39.11,17
20140801|2014-01-21 10:30,21,38.99,39.02,38.96,39.01,20
20140801|2014-01-21 11:00,21,39.03,39.04,38.85,38.85,117
20140801|2014-01-21 11:30,21,38.82,38.93,38.81,38.85,141
20140801|2014-01-21 12:00,21,38.83,38.93,38.82,38.93,66
20140801|2014-01-21 12:30,21,38.93,38.94,38.81,38.83,79
20140801|2014-01-21 13:00,21,38.81,38.85,38.8,38.85,88
20140801|2014-01-21 19:00,22,38.84,38.84,38.78,38.78,19
20140801|2014-01-21 19:30,22,38.85,38.92,38.85,38.92,2
20140801|2014-01-21 20:00,22,38.92,38.92,38.92,38.92,1
20140801|2014-01-21 21:00,22,38.99,38.99,38.99,38.99,1
20140801|2014-01-21 21:30,22,39.01,39.01,39.01,39.01,2
20140801|2014-01-21 23:30,22,39.01,39.01,38.99,38.99,2
20140801|2014-01-22 02:00,22,38.84,38.84,38.84,38.84,1
20140801|2014-01-22 02:30,22,38.76,38.76,38.73,38.73,4
20140801|2014-01-22 05:30,22,38.68,38.68,38.68,38.68,1
20140801|2014-01-22 07:30,22,38.69,38.69,38.69,38.69,1
20140801|2014-01-22 08:30,22,38.69,38.72,38.65,38.71,8
20140801|2014-01-22 09:00,22,38.72,38.77,38.72,38.72,19
20140801|2014-01-22 09:30,22,38.71,38.78,38.64,38.75,48
20140801|2014-01-22 10:00,22,38.76,38.76,38.69,38.71,11
20140801|2014-01-22 10:30,22,38.65,38.65,38.61,38.61,16
20140801|2014-01-22 11:00,22,38.72,38.72,38.66,38.66,11
20140801|2014-01-22 11:30,22,38.65,38.65,38.65,38.65,2
20140801|2014-01-22 12:00,22,38.55,38.6,38.55,38.6,4
20140801|2014-01-22 12:30,22,38.59,38.61,38.59,38.61,7
20140801|2014-01-22 13:00,22,38.58,38.67,38.58,38.67,9
20140801|2014-01-22 19:00,23,38.64,38.64,38.64,38.64,1
20140801|2014-01-23 03:00,23,38.85,38.85,38.85,38.85,1
20140801|2014-01-23 04:30,23,38.87,38.9,38.87,38.9,4
20140801|2014-01-23 05:30,23,38.93,38.93,38.86,38.88,22
20140801|2014-01-23 06:30,23,38.84,38.84,38.74,38.74,3
20140801|2014-01-23 07:00,23,38.76,38.83,38.76,38.83,18
20140801|2014-01-23 08:30,23,38.8,38.9,38.75,38.89,15
20140801|2014-01-23 09:00,23,38.83,38.85,38.77,38.83,13
20140801|2014-01-23 09:30,23,38.8,38.85,38.76,38.81,104
20140801|2014-01-23 10:00,23,38.82,38.82,38.82,38.82,5
20140801|2014-01-23 10:30,23,38.84,38.87,38.84,38.87,33
20140801|2014-01-23 11:00,23,38.96,38.96,38.8,38.81,89
20140801|2014-01-23 11:30,23,38.79,38.79,38.66,38.69,88
20140801|2014-01-23 12:00,23,38.66,38.67,38.65,38.65,241
20140801|2014-01-23 12:30,23,38.73,38.73,38.67,38.67,2
20140801|2014-01-23 13:00,23,38.61,38.66,38.6,38.64,26
20140801|2014-01-23 19:00,24,38.67,38.77,38.67,38.77,87
20140801|2014-01-23 20:30,24,38.67,38.67,38.67,38.67,1
20140801|2014-01-24 05:00,24,38.25,38.25,38.23,38.23,12
20140801|2014-01-24 06:00,24,38.28,38.28,38.19,38.19,6
20140801|2014-01-24 06:30,24,38.12,38.14,38.12,38.14,30
20140801|2014-01-24 07:00,24,38.02,38.08,38,38.08,17
20140801|2014-01-24 07:30,24,38.22,38.23,38.22,38.23,2
20140801|2014-01-24 08:30,24,38.26,38.48,38.26,38.46,124
20140801|2014-01-24 09:00,24,38.41,38.41,38.21,38.21,3
20140801|2014-01-24 09:30,24,38.21,38.21,38.08,38.14,29
20140801|2014-01-24 10:00,24,38.12,38.24,38.1,38.23,11
20140801|2014-01-24 10:30,24,38.19,38.19,38.19,38.19,1
20140801|2014-01-24 11:00,24,38.15,38.42,38.11,38.42,14
20140801|2014-01-24 11:30,24,38.52,38.78,38.52,38.65,9
20140801|2014-01-24 12:00,24,38.63,38.73,38.63,38.73,5
20140801|2014-01-24 12:30,24,38.78,38.78,38.75,38.75,12
20140801|2014-01-24 13:00,24,38.53,38.56,38.32,38.32,12
20140801|2014-01-27 08:30,27,38.2,38.2,38.08,38.08,15
20140801|2014-01-27 09:00,27,38.14,38.14,37.99,38.12,68
20140801|2014-01-27 09:30,27,38.02,38.02,37.9,37.9,90
20140801|2014-01-27 10:00,27,37.94,38.01,37.93,37.93,43
20140801|2014-01-27 10:30,27,37.93,37.97,37.93,37.96,191
20140801|2014-01-27 11:00,27,37.93,37.94,37.91,37.94,7
20140801|2014-01-27 11:30,27,38,38.06,38,38.06,30
20140801|2014-01-27 12:00,27,38.06,38.06,38.06,38.06,1
20140801|2014-01-27 12:30,27,38,38,38,38,1
20140801|2014-01-27 13:00,27,37.96,38,37.91,37.91,127
20140801|2014-01-27 19:30,28,37.91,37.91,37.91,37.91,1
20140801|2014-01-27 23:30,28,37.84,37.84,37.84,37.84,1
20140801|2014-01-28 01:30,28,37.82,37.82,37.82,37.82,1
20140801|2014-01-28 04:00,28,37.96,37.96,37.96,37.96,1
20140801|2014-01-28 05:30,28,37.96,37.96,37.96,37.96,1
20140801|2014-01-28 08:30,28,37.95,37.95,37.94,37.95,3
20140801|2014-01-28 09:00,28,37.95,37.98,37.93,37.97,4
20140801|2014-01-28 09:30,28,38.26,38.4,38.26,38.35,5
20140801|2014-01-28 10:00,28,38.31,38.31,38.31,38.31,1
20140801|2014-01-28 10:30,28,38.46,38.46,38.36,38.36,124
20140801|2014-01-28 11:30,28,38.24,38.24,38.24,38.24,1
20140801|2014-01-28 12:00,28,38.29,38.31,38.26,38.29,11
20140801|2014-01-28 12:30,28,38.27,38.33,38.27,38.31,8
20140801|2014-01-28 13:00,28,38.31,38.31,38.18,38.19,9
20140801|2014-01-28 19:00,29,38.15,38.15,38.15,38.15,1
20140801|2014-01-29 05:30,29,38.14,38.14,38.12,38.12,3
20140801|2014-01-29 07:00,29,38.09,38.12,38.09,38.12,3
20140801|2014-01-29 07:30,29,38.09,38.09,38.09,38.09,1
20140801|2014-01-29 08:30,29,38.06,38.24,38.06,38.24,5
20140801|2014-01-29 09:00,29,38.21,38.21,38.13,38.13,19
20140801|2014-01-29 09:30,29,38.1,38.17,38.09,38.17,46
20140801|2014-01-29 10:00,29,38.17,38.21,38.15,38.21,45
20140801|2014-01-29 10:30,29,38.14,38.14,38.11,38.11,3
20140801|2014-01-29 11:00,29,38.14,38.14,38.09,38.09,24
20140801|2014-01-29 11:30,29,38.08,38.11,38.08,38.09,81
20140801|2014-01-29 12:00,29,38.11,38.11,37.91,37.92,30
20140801|2014-01-29 12:30,29,37.95,38,37.93,37.93,192
20140801|2014-01-29 13:00,29,37.93,37.93,37.87,37.91,146
20140801|2014-01-29 19:00,30,37.87,37.87,37.87,37.87,4
20140801|2014-01-29 22:00,30,37.8,37.8,37.8,37.8,1
20140801|2014-01-30 01:00,30,37.82,37.82,37.82,37.82,1
20140801|2014-01-30 03:30,30,37.9,37.9,37.9,37.9,1
20140801|2014-01-30 05:30,30,37.92,37.92,37.92,37.92,1
20140801|2014-01-30 06:00,30,38,38,37.97,37.97,2
20140801|2014-01-30 07:00,30,37.94,37.97,37.94,37.97,12
20140801|2014-01-30 07:30,30,38,38,37.94,37.94,5
20140801|2014-01-30 08:30,30,37.96,37.98,37.85,37.85,21
20140801|2014-01-30 09:00,30,37.85,38,37.85,37.99,8
20140801|2014-01-30 09:30,30,37.98,37.99,37.88,37.89,7
20140801|2014-01-30 10:00,30,37.9,37.9,37.84,37.87,54
20140801|2014-01-30 10:30,30,37.9,37.92,37.88,37.91,13
20140801|2014-01-30 11:00,30,37.91,37.91,37.85,37.86,6
20140801|2014-01-30 11:30,30,37.83,37.84,37.81,37.84,7
20140801|2014-01-30 12:00,30,37.87,37.87,37.87,37.87,1
20140801|2014-01-30 12:30,30,37.89,37.91,37.88,37.88,10
20140801|2014-01-30 13:00,30,37.89,37.89,37.79,37.79,23
20140801|2014-01-30 19:00,31,37.82,37.85,37.82,37.85,14
20140801|2014-01-30 19:30,31,37.85,37.85,37.85,37.85,3
20140801|2014-01-31 04:00,31,37.75,37.75,37.75,37.75,1
20140801|2014-01-31 05:00,31,37.79,37.79,37.79,37.79,2
20140801|2014-01-31 06:00,31,37.83,37.83,37.69,37.69,2
20140801|2014-01-31 08:30,31,37.82,37.82,37.7,37.72,16
20140801|2014-01-31 09:00,31,37.75,37.79,37.75,37.79,6
20140801|2014-01-31 09:30,31,37.63,37.63,37.61,37.61,7
20140801|2014-01-31 10:00,31,37.74,37.74,37.74,37.74,2
20140801|2014-01-31 10:30,31,37.76,37.76,37.76,37.76,3
20140801|2014-01-31 11:00,31,37.76,37.96,37.76,37.95,17
20140801|2014-01-31 11:30,31,38.15,38.18,38.05,38.05,4
20140801|2014-01-31 12:00,31,38.28,38.28,38.27,38.27,31
20140801|2014-01-31 12:30,31,38.14,38.2,38.14,38.2,2
20140801|2014-01-31 13:00,31,38.24,38.45,38.24,38.45,15
20140801|2014-02-02 19:00,3,38.35,38.35,38.35,38.35,1
20140801|2014-02-03 03:00,3,38.21,38.21,38.15,38.15,2
20140801|2014-02-03 03:30,3,38.15,38.15,38.15,38.15,1
20140801|2014-02-03 07:00,3,38.16,38.17,38.16,38.16,3
20140801|2014-02-03 08:30,3,38.3,38.3,38.16,38.2,26
20140801|2014-02-03 09:00,3,38.17,38.22,38.17,38.22,2
20140801|2014-02-03 09:30,3,38.2,38.2,38.2,38.2,4
20140801|2014-02-03 10:00,3,38.18,38.26,38.18,38.26,22
20140801|2014-02-03 10:30,3,38.24,38.24,38.17,38.18,8
20140801|2014-02-03 13:00,3,38.27,38.31,38.18,38.19,12
20140801|2014-02-03 22:30,4,38.25,38.25,38.25,38.25,1
20140801|2014-02-04 02:00,4,38.17,38.17,38.14,38.17,14
20140801|2014-02-04 08:30,4,38.2,38.21,38.18,38.21,5
20140801|2014-02-04 09:00,4,38.15,38.15,38.09,38.09,6
20140801|2014-02-04 09:30,4,38.14,38.14,38.07,38.07,16
20140801|2014-02-04 10:00,4,38.08,38.6,38.08,38.52,11
20140801|2014-02-04 10:30,4,38.42,38.51,38.42,38.49,7
20140801|2014-02-04 11:00,4,38.68,38.68,38.59,38.64,84
20140801|2014-02-04 11:30,4,38.51,38.6,38.51,38.55,10
20140801|2014-02-04 12:30,4,38.45,38.45,38.4,38.4,7
20140801|2014-02-04 13:00,4,38.57,38.58,38.45,38.45,15
20140801|2014-02-04 19:00,5,38.34,38.34,38.34,38.34,1
20140801|2014-02-04 20:00,5,38.35,38.35,38.35,38.35,1
20140801|2014-02-04 21:30,5,38.46,38.46,38.46,38.46,2
20140801|2014-02-04 22:30,5,38.44,38.44,38.43,38.43,2
20140801|2014-02-05 02:30,5,38.43,38.43,38.43,38.43,3
20140801|2014-02-05 03:00,5,38.49,38.51,38.47,38.5,5
20140801|2014-02-05 03:30,5,38.52,38.67,38.51,38.67,15
20140801|2014-02-05 05:30,5,38.62,38.62,38.62,38.62,1
20140801|2014-02-05 07:30,5,38.49,38.49,38.49,38.49,1
20140801|2014-02-05 08:30,5,38.68,38.91,38.67,38.89,10
20140801|2014-02-05 09:00,5,38.85,38.88,38.75,38.75,19
20140801|2014-02-05 10:00,5,38.92,38.94,38.76,38.94,14
20140801|2014-02-05 10:30,5,38.88,38.88,38.88,38.88,1
20140801|2014-02-05 11:00,5,39.04,39.06,39.04,39.05,18
20140801|2014-02-05 11:30,5,39.08,39.14,39.05,39.05,6
20140801|2014-02-05 12:30,5,39.02,39.06,39.01,39.06,6
20140801|2014-02-05 13:00,5,39.05,39.11,38.9,38.91,45
20140801|2014-02-05 22:00,6,39.02,39.02,39.02,39.02,1
20140801|2014-02-05 22:30,6,39.04,39.04,39.04,39.04,1
20140801|2014-02-05 23:30,6,39.01,39.03,39.01,39.03,2
20140801|2014-02-06 00:00,6,39.04,39.04,39.04,39.04,1
20140801|2014-02-06 04:00,6,39.2,39.2,39.2,39.2,1
20140801|2014-02-06 07:00,6,39.29,39.3,39.29,39.29,9
20140801|2014-02-06 08:30,6,39.34,39.46,39.34,39.38,124
20140801|2014-02-06 09:00,6,39.21,39.21,39.21,39.21,1
20140801|2014-02-06 09:30,6,39.29,39.6,39.29,39.58,140
20140801|2014-02-06 10:00,6,39.61,39.66,39.51,39.51,17
20140801|2014-02-06 10:30,6,39.43,39.49,39.42,39.49,3
20140801|2014-02-06 11:00,6,39.58,39.6,39.58,39.6,7
20140801|2014-02-06 11:30,6,39.55,39.55,39.55,39.55,16
20140801|2014-02-06 12:00,6,39.55,39.55,39.53,39.55,3
20140801|2014-02-06 12:30,6,39.53,39.59,39.52,39.59,22
20140801|2014-02-06 13:00,6,39.59,39.59,39.32,39.33,10
20140801|2014-02-06 19:00,7,39.28,39.28,39.28,39.28,2
20140801|2014-02-07 03:30,7,39.32,39.32,39.32,39.32,1
20140801|2014-02-07 06:00,7,39.32,39.32,39.32,39.32,2
20140801|2014-02-07 07:00,7,39.33,39.33,39.33,39.33,1
20140801|2014-02-07 08:30,7,39.31,39.54,39.31,39.52,18
20140801|2014-02-07 09:00,7,39.53,39.56,39.53,39.54,5
20140801|2014-02-07 09:30,7,39.56,39.59,39.51,39.51,17
20140801|2014-02-07 10:00,7,39.5,39.51,39.42,39.42,4
20140801|2014-02-07 10:30,7,39.45,39.46,39.45,39.46,12
20140801|2014-02-07 11:00,7,39.41,39.41,39.35,39.35,16
20140801|2014-02-07 11:30,7,39.41,39.41,39.09,39.36,40
20140801|2014-02-07 12:00,7,39.31,39.31,39.27,39.28,167
20140801|2014-02-07 12:30,7,39.28,39.36,39.26,39.36,129
20140801|2014-02-07 13:00,7,39.35,39.36,39.15,39.15,45
20140801|2014-02-09 19:30,10,39.46,39.54,39.46,39.54,4
20140801|2014-02-10 03:00,10,39.56,39.56,39.56,39.56,1
20140801|2014-02-10 03:30,10,39.65,39.76,39.65,39.76,6
20140801|2014-02-10 05:30,10,39.73,39.73,39.72,39.72,3
20140801|2014-02-10 08:30,10,39.61,39.61,39.48,39.48,21
20140801|2014-02-10 09:00,10,39.49,39.49,39.34,39.37,407
20140801|2014-02-10 09:30,10,39.44,39.44,39.29,39.29,30
20140801|2014-02-10 10:00,10,39.37,39.41,39.37,39.39,39
20140801|2014-02-10 10:30,10,39.44,39.5,39.44,39.47,67
20140801|2014-02-10 11:00,10,39.45,39.55,39.4,39.52,75
20140801|2014-02-10 11:30,10,39.51,39.56,39.51,39.54,8
20140801|2014-02-10 12:00,10,39.56,39.65,39.56,39.57,35
20140801|2014-02-10 12:30,10,39.6,39.6,39.49,39.5,33
20140801|2014-02-10 13:00,10,39.47,39.47,39.35,39.4,41
20140801|2014-02-11 01:00,11,39.2,39.2,39.2,39.2,2
20140801|2014-02-11 02:30,11,39.22,39.22,39.22,39.22,2
20140801|2014-02-11 05:00,11,39.25,39.25,39.22,39.22,4
20140801|2014-02-11 08:30,11,39.25,39.26,39.25,39.26,3
20140801|2014-02-11 09:00,11,39.36,39.42,39.36,39.41,201
20140801|2014-02-11 09:30,11,39.47,39.51,39.4,39.4,127
20140801|2014-02-11 10:00,11,39.45,39.48,39.39,39.39,4
20140801|2014-02-11 10:30,11,39.4,39.4,39.37,39.37,5
20140801|2014-02-11 11:00,11,39.42,39.46,39.42,39.44,10
20140801|2014-02-11 11:30,11,39.43,39.43,39.38,39.38,26
20140801|2014-02-11 12:00,11,39.42,39.46,39.41,39.46,3
20140801|2014-02-11 12:30,11,39.44,39.46,39.38,39.38,5
20140801|2014-02-11 13:00,11,39.38,39.6,39.38,39.6,71
20140801|2014-02-11 19:00,12,39.54,39.54,39.54,39.54,31
20140801|2014-02-12 03:00,12,39.72,39.72,39.68,39.68,3
20140801|2014-02-12 03:30,12,39.56,39.56,39.56,39.56,1
20140801|2014-02-12 04:00,12,39.51,39.66,39.51,39.66,3
20140801|2014-02-12 04:30,12,39.65,39.65,39.62,39.62,2
20140801|2014-02-12 05:30,12,39.56,39.56,39.56,39.56,2
20140801|2014-02-12 06:00,12,39.64,39.67,39.64,39.65,5
20140801|2014-02-12 06:30,12,39.64,39.64,39.63,39.63,3
20140801|2014-02-12 07:00,12,39.71,39.71,39.63,39.63,5
20140801|2014-02-12 07:30,12,39.54,39.54,39.54,39.54,1
20140801|2014-02-12 08:30,12,39.57,39.57,39.54,39.57,4
20140801|2014-02-12 09:00,12,39.57,39.71,39.57,39.64,6
20140801|2014-02-12 09:30,12,39.71,39.93,39.67,39.93,28
20140801|2014-02-12 10:00,12,39.87,39.94,39.78,39.82,100
20140801|2014-02-12 10:30,12,39.76,39.76,39.76,39.76,1
20140801|2014-02-12 11:00,12,39.74,39.74,39.72,39.74,65
20140801|2014-02-12 11:30,12,39.74,39.75,39.7,39.7,34
20140801|2014-02-12 12:00,12,39.73,39.73,39.73,39.73,2
20140801|2014-02-12 12:30,12,39.73,39.73,39.7,39.7,102
20140801|2014-02-12 13:00,12,39.75,39.76,39.62,39.72,21
20140801|2014-02-12 19:00,13,39.65,39.65,39.64,39.64,2
20140801|2014-02-13 02:00,13,39.71,39.71,39.71,39.71,2
20140801|2014-02-13 06:30,13,39.84,39.84,39.83,39.83,2
20140801|2014-02-13 07:30,13,39.74,39.9,39.73,39.84,8
20140801|2014-02-13 08:30,13,39.85,40.06,39.85,39.97,110
20140801|2014-02-13 09:00,13,39.95,39.97,39.92,39.97,48
20140801|2014-02-13 09:30,13,39.98,40.01,39.94,39.96,56
20140801|2014-02-13 10:00,13,39.99,40.03,39.85,39.85,80
20140801|2014-02-13 10:30,13,39.87,39.87,39.81,39.81,3
20140801|2014-02-13 11:00,13,39.78,39.88,39.78,39.88,13
20140801|2014-02-13 11:30,13,39.99,39.99,39.93,39.93,11
20140801|2014-02-13 12:00,13,40.03,40.13,40.03,40.13,29
20140801|2014-02-13 12:30,13,40.1,40.11,40,40,79
20140801|2014-02-13 13:00,13,39.99,40.09,39.98,40.01,37
20140801|2014-02-13 19:00,14,40.12,40.12,40.12,40.12,1
20140801|2014-02-13 19:30,14,40.15,40.15,40.15,40.15,2
20140801|2014-02-13 20:30,14,40.13,40.13,40.13,40.13,1
20140801|2014-02-13 21:00,14,40.17,40.17,40.17,40.17,1
20140801|2014-02-13 22:30,14,40.24,40.24,40.24,40.24,1
20140801|2014-02-13 23:30,14,40.36,40.36,40.36,40.36,1
20140801|2014-02-14 00:30,14,40.25,40.25,40.21,40.21,2
20140801|2014-02-14 02:30,14,40.13,40.17,40.13,40.17,34
20140801|2014-02-14 03:30,14,40.11,40.11,40.11,40.11,1
20140801|2014-02-14 04:30,14,40.17,40.17,40.17,40.17,69
20140801|2014-02-14 05:30,14,40.12,40.12,40.12,40.12,1
20140801|2014-02-14 06:00,14,40.1,40.1,40.1,40.1,1
20140801|2014-02-14 06:30,14,40.02,40.02,40.02,40.02,1
20140801|2014-02-14 07:00,14,39.95,39.95,39.93,39.93,2
20140801|2014-02-14 07:30,14,39.93,39.93,39.93,39.93,2
20140801|2014-02-14 08:30,14,40.02,40.07,39.91,40.07,8
20140801|2014-02-14 09:00,14,40.09,40.12,40,40.01,20
20140801|2014-02-14 09:30,14,39.99,40.06,39.96,39.96,40
20140801|2014-02-14 10:00,14,39.95,40.05,39.95,40.04,17
20140801|2014-02-14 10:30,14,40.04,40.04,39.9,39.9,25
20140801|2014-02-14 11:00,14,39.87,39.88,39.81,39.88,112
20140801|2014-02-14 11:30,14,39.78,39.86,39.69,39.86,48
20140801|2014-02-14 12:00,14,39.85,39.94,39.77,39.77,59
20140801|2014-02-14 12:30,14,39.79,39.79,39.72,39.72,88
20140801|2014-02-14 13:00,14,39.68,39.79,39.67,39.79,15
20140801|2014-02-17 19:00,18,39.98,39.98,39.98,39.98,1
20140801|2014-02-17 19:30,18,40.11,40.11,40.11,40.11,9
20140801|2014-02-18 01:00,18,39.9,39.94,39.9,39.94,3
20140801|2014-02-18 02:00,18,40.17,40.25,40.07,40.07,6
20140801|2014-02-18 03:30,18,40.19,40.28,40.19,40.28,6
20140801|2014-02-18 07:30,18,40.24,40.29,40.24,40.29,5
20140801|2014-02-18 08:30,18,40.25,40.5,40.15,40.5,18
20140801|2014-02-18 09:00,18,40.3,40.36,40.2,40.36,18
20140801|2014-02-18 09:30,18,40.36,40.61,40.36,40.5,44
20140801|2014-02-18 10:00,18,40.59,40.68,40.56,40.64,28
20140801|2014-02-18 10:30,18,40.63,40.63,40.57,40.6,4
20140801|2014-02-18 11:00,18,40.66,40.66,40.48,40.6,14
20140801|2014-02-18 11:30,18,40.54,40.7,40.52,40.68,16
20140801|2014-02-18 12:00,18,40.7,40.7,40.62,40.62,5
20140801|2014-02-18 12:30,18,40.72,40.76,40.71,40.76,14
20140801|2014-02-18 13:00,18,40.75,40.87,40.75,40.8,46
20140801|2014-02-18 19:00,19,40.82,40.82,40.82,40.82,2
20140801|2014-02-18 20:00,19,40.79,40.79,40.79,40.79,1
20140801|2014-02-18 21:30,19,40.78,40.78,40.78,40.78,1
20140801|2014-02-18 22:00,19,40.78,40.78,40.78,40.78,1
20140801|2014-02-18 23:30,19,40.79,40.79,40.79,40.79,1
20140801|2014-02-19 00:30,19,40.83,40.83,40.83,40.83,1
20140801|2014-02-19 01:30,19,40.74,40.74,40.74,40.74,1
20140801|2014-02-19 02:00,19,40.75,40.76,40.75,40.76,2
20140801|2014-02-19 03:00,19,40.69,40.69,40.69,40.69,1
20140801|2014-02-19 03:30,19,40.68,40.68,40.68,40.68,1
20140801|2014-02-19 05:00,19,40.71,40.71,40.69,40.69,4
20140801|2014-02-19 06:30,19,40.7,40.74,40.69,40.74,4
20140801|2014-02-19 07:00,19,40.74,40.74,40.74,40.74,2
20140801|2014-02-19 08:30,19,40.77,40.97,40.74,40.84,34
20140801|2014-02-19 09:00,19,40.87,40.87,40.79,40.84,7
20140801|2014-02-19 09:30,19,40.79,40.82,40.71,40.82,32
20140801|2014-02-19 10:00,19,40.82,40.82,40.6,40.6,33
20140801|2014-02-19 10:30,19,40.61,40.69,40.61,40.69,9
20140801|2014-02-19 11:00,19,40.62,40.65,40.61,40.61,13
20140801|2014-02-19 11:30,19,40.59,40.6,40.53,40.53,10
20140801|2014-02-19 12:00,19,40.56,40.56,40.51,40.51,7
20140801|2014-02-19 12:30,19,40.7,40.7,40.7,40.7,4
20140801|2014-02-19 13:00,19,40.68,40.79,40.68,40.79,38
20140801|2014-02-20 00:00,20,40.92,40.92,40.92,40.92,1
20140801|2014-02-20 01:00,20,40.94,40.94,40.94,40.94,1
20140801|2014-02-20 02:00,20,41.08,41.17,41.08,41.12,8
20140801|2014-02-20 02:30,20,41.13,41.13,41.1,41.1,2
20140801|2014-02-20 03:30,20,41.14,41.14,41.14,41.14,1
20140801|2014-02-20 04:00,20,41.2,41.31,41.2,41.3,6
20140801|2014-02-20 04:30,20,41.17,41.17,41.17,41.17,1
20140801|2014-02-20 05:00,20,41.14,41.14,41.08,41.08,4
20140801|2014-02-20 05:30,20,41.03,41.03,41.03,41.03,2
20140801|2014-02-20 06:00,20,40.97,40.97,40.97,40.97,1
20140801|2014-02-20 06:30,20,41.02,41.02,40.88,40.88,4
20140801|2014-02-20 07:00,20,40.77,40.77,40.77,40.77,1
20140801|2014-02-20 07:30,20,40.93,40.93,40.87,40.88,13
20140801|2014-02-20 08:30,20,40.99,41.18,40.85,40.95,70
20140801|2014-02-20 09:00,20,40.95,41.06,40.91,41.01,56
20140801|2014-02-20 09:30,20,41.01,41.08,40.97,40.98,29
20140801|2014-02-20 10:00,20,40.99,41.02,40.96,40.96,17
20140801|2014-02-20 10:30,20,40.98,40.98,40.95,40.96,10
20140801|2014-02-20 11:30,20,40.98,41.02,40.96,40.99,46
20140801|2014-02-20 12:00,20,40.97,40.97,40.91,40.91,13
20140801|2014-02-20 12:30,20,40.91,40.96,40.87,40.88,44
20140801|2014-02-20 13:00,20,40.9,41.05,40.86,40.98,32
20140801|2014-02-20 19:00,21,41,41,41,41,1
20140801|2014-02-20 19:30,21,40.93,40.93,40.91,40.91,2
20140801|2014-02-20 20:30,21,40.85,40.85,40.85,40.85,3
20140801|2014-02-20 23:30,21,40.8,40.8,40.8,40.8,2
20140801|2014-02-21 02:00,21,40.81,40.81,40.81,40.81,1
20140801|2014-02-21 03:30,21,40.86,40.86,40.86,40.86,2
20140801|2014-02-21 04:30,21,40.86,40.86,40.86,40.86,1
20140801|2014-02-21 05:00,21,40.91,40.91,40.91,40.91,1
20140801|2014-02-21 06:30,21,40.78,40.78,40.76,40.76,8
20140801|2014-02-21 07:00,21,40.77,40.79,40.76,40.79,9
20140801|2014-02-21 07:30,21,40.82,40.82,40.82,40.82,1
20140801|2014-02-21 08:30,21,40.91,41.03,40.88,40.96,33
20140801|2014-02-21 09:00,21,41.01,41.07,41,41.07,24
20140801|2014-02-21 09:30,21,41.01,41.07,40.99,41.07,9
20140801|2014-02-21 10:00,21,41.16,41.16,41.03,41.03,23
20140801|2014-02-21 10:30,21,40.97,41.13,40.95,40.95,54
20140801|2014-02-21 11:00,21,41.01,41.06,40.97,41.02,54
20140801|2014-02-21 11:30,21,41.05,41.21,41.04,41.17,113
20140801|2014-02-21 12:00,21,41.25,41.3,41.23,41.23,9
20140801|2014-02-21 12:30,21,41.3,41.31,41.22,41.26,16
20140801|2014-02-21 13:00,21,41.25,41.42,41.25,41.34,139
20140801|2014-02-23 19:00,24,41.25,41.3,41.2,41.29,9
20140801|2014-02-23 20:00,24,41.3,41.3,41.24,41.24,7
20140801|2014-02-23 20:30,24,41.26,41.29,41.24,41.29,30
20140801|2014-02-23 21:00,24,41.3,41.3,41.23,41.24,32
20140801|2014-02-23 21:30,24,41.24,41.24,41.23,41.23,2
20140801|2014-02-23 22:00,24,41.22,41.22,41.22,41.22,2
20140801|2014-02-23 22:30,24,41.25,41.25,41.25,41.25,1
20140801|2014-02-23 23:30,24,41.27,41.3,41.27,41.27,22
20140801|2014-02-24 00:00,24,41.25,41.25,41.23,41.23,3
20140801|2014-02-24 00:30,24,41.23,41.23,41.22,41.22,2
20140801|2014-02-24 01:30,24,41.28,41.28,41.28,41.28,2
20140801|2014-02-24 02:00,24,41.29,41.29,41.29,41.29,1
20140801|2014-02-24 03:00,24,41.28,41.3,41.28,41.3,6
20140801|2014-02-24 03:30,24,41.33,41.38,41.3,41.37,12
20140801|2014-02-24 04:00,24,41.36,41.36,41.3,41.31,20
20140801|2014-02-24 05:00,24,41.31,41.32,41.28,41.28,16
20140801|2014-02-24 05:30,24,41.3,41.3,41.3,41.3,1
20140801|2014-02-24 07:00,24,41.44,41.49,41.44,41.49,4
20140801|2014-02-24 07:30,24,41.49,41.61,41.49,41.56,6
20140801|2014-02-24 08:30,24,41.42,41.43,41.35,41.41,33
20140801|2014-02-24 09:00,24,41.38,41.44,41.35,41.44,7
20140801|2014-02-24 09:30,24,41.45,41.45,41.38,41.38,9
20140801|2014-02-24 10:00,24,41.4,41.42,41.34,41.38,35
20140801|2014-02-24 10:30,24,41.44,41.44,41.37,41.4,25
20140801|2014-02-24 11:00,24,41.39,41.39,41.38,41.38,5
20140801|2014-02-24 12:00,24,41.33,41.34,41.32,41.32,44
20140801|2014-02-24 12:30,24,41.32,41.32,41.3,41.3,4
20140801|2014-02-24 13:00,24,41.24,41.28,41.22,41.22,63
20140801|2014-02-24 19:00,25,41.25,41.26,41.25,41.26,2
20140801|2014-02-24 19:30,25,41.16,41.16,41.16,41.16,1
20140801|2014-02-24 21:00,25,41.03,41.04,41.03,41.04,4
20140801|2014-02-24 23:30,25,41.15,41.15,41.15,41.15,1
20140801|2014-02-25 01:30,25,41.15,41.15,41.15,41.15,1
20140801|2014-02-25 03:00,25,41.09,41.09,41.09,41.09,2
20140801|2014-02-25 04:30,25,40.98,40.98,40.97,40.97,3
20140801|2014-02-25 05:00,25,40.96,40.96,40.94,40.94,4
20140801|2014-02-25 06:30,25,40.92,40.92,40.92,40.92,2
20140801|2014-02-25 08:30,25,41.11,41.25,41,41.05,49
20140801|2014-02-25 09:00,25,41.03,41.03,41.03,41.03,2
20140801|2014-02-25 09:30,25,41.08,41.12,41.02,41.11,20
20140801|2014-02-25 10:00,25,41.08,41.08,41.08,41.08,1
20140801|2014-02-25 10:30,25,41.02,41.02,40.96,41.02,14
20140801|2014-02-25 11:00,25,41.02,41.03,40.98,41.03,14
20140801|2014-02-25 11:30,25,41.06,41.09,40.97,41.08,12
20140801|2014-02-25 12:00,25,41.1,41.18,41.1,41.11,20
20140801|2014-02-25 12:30,25,41.14,41.16,40.69,41.11,210
20140801|2014-02-25 13:00,25,41.16,41.19,41.05,41.05,82
20140801|2014-02-25 19:00,26,41.05,41.05,40.94,40.94,6
20140801|2014-02-25 23:00,26,41.03,41.03,41.03,41.03,1
20140801|2014-02-26 01:00,26,41.13,41.22,41.13,41.22,7
20140801|2014-02-26 02:00,26,41.34,41.34,41.34,41.34,2
20140801|2014-02-26 02:30,26,41.37,41.58,41.37,41.58,9
20140801|2014-02-26 03:00,26,41.48,41.48,41.48,41.48,2
20140801|2014-02-26 03:30,26,41.51,41.53,41.49,41.49,19
20140801|2014-02-26 04:30,26,41.57,41.57,41.55,41.55,2
20140801|2014-02-26 05:00,26,41.55,41.62,41.55,41.62,3
20140801|2014-02-26 05:30,26,41.66,41.66,41.61,41.61,3
20140801|2014-02-26 06:00,26,41.58,41.61,41.58,41.61,2
20140801|2014-02-26 06:30,26,41.6,41.6,41.57,41.57,6
20140801|2014-02-26 07:00,26,41.57,41.57,41.47,41.47,19
20140801|2014-02-26 08:30,26,41.49,41.49,41.39,41.46,111
20140801|2014-02-26 09:00,26,41.53,41.55,41.27,41.27,82
20140801|2014-02-26 09:30,26,41.31,41.37,41.28,41.37,43
20140801|2014-02-26 10:00,26,41.38,41.57,41.38,41.57,125
20140801|2014-02-26 10:30,26,41.51,41.61,41.48,41.56,24
20140801|2014-02-26 11:00,26,41.62,41.71,41.54,41.54,229
20140801|2014-02-26 11:30,26,41.6,41.63,41.6,41.62,22
20140801|2014-02-26 12:00,26,41.65,41.68,41.55,41.57,70
20140801|2014-02-26 12:30,26,41.51,41.57,41.47,41.5,201
20140801|2014-02-26 13:00,26,41.49,41.53,41.46,41.46,64
20140801|2014-02-26 19:00,27,41.31,41.35,41.28,41.34,17
20140801|2014-02-26 19:30,27,41.46,41.52,41.46,41.46,8
20140801|2014-02-26 20:00,27,41.4,41.4,41.4,41.4,2
20140801|2014-02-26 21:30,27,41.35,41.35,41.34,41.35,3
20140801|2014-02-26 22:00,27,41.34,41.36,41.34,41.36,6
20140801|2014-02-26 23:30,27,41.25,41.25,41.25,41.25,2
20140801|2014-02-27 02:00,27,41.36,41.36,41.36,41.36,1
20140801|2014-02-27 03:00,27,41.3,41.3,41.3,41.3,2
20140801|2014-02-27 04:00,27,41.31,41.31,41.31,41.31,2
20140801|2014-02-27 04:30,27,41.27,41.27,41.27,41.27,2
20140801|2014-02-27 05:00,27,41.21,41.24,41.21,41.23,14
20140801|2014-02-27 05:30,27,41.28,41.28,41.28,41.28,1
20140801|2014-02-27 07:30,27,41.26,41.26,41.26,41.26,1
20140801|2014-02-27 08:30,27,41.34,41.6,41.34,41.5,114
20140801|2014-02-27 09:00,27,41.54,41.59,41.49,41.52,46
20140801|2014-02-27 09:30,27,41.6,41.67,41.55,41.65,32
20140801|2014-02-27 10:00,27,41.62,41.64,41.57,41.61,44
20140801|2014-02-27 10:30,27,41.61,41.88,41.61,41.88,42
20140801|2014-02-27 11:00,27,41.83,41.83,41.58,41.71,43
20140801|2014-02-27 11:30,27,41.69,41.69,41.55,41.55,211
20140801|2014-02-27 12:00,27,41.55,41.55,41.46,41.47,18
20140801|2014-02-27 12:30,27,41.35,41.54,41.33,41.43,29
20140801|2014-02-27 13:00,27,41.42,41.42,41.05,41.05,257
20140801|2014-02-27 19:00,28,41,41,40.97,40.97,8
20140801|2014-02-27 19:30,28,40.92,40.92,40.92,40.92,1
20140801|2014-02-27 20:30,28,40.89,40.89,40.89,40.89,1
20140801|2014-02-27 23:30,28,40.79,40.79,40.74,40.77,14
20140801|2014-02-28 00:00,28,40.8,40.81,40.79,40.79,9
20140801|2014-02-28 00:30,28,40.87,40.88,40.87,40.88,3
20140801|2014-02-28 01:30,28,40.94,41.04,40.94,41.04,6
20140801|2014-02-28 02:00,28,41.08,41.08,41.01,41.01,2
20140801|2014-02-28 02:30,28,41.01,41.01,41,41,2
20140801|2014-02-28 03:00,28,41.02,41.11,41.02,41.11,4
20140801|2014-02-28 03:30,28,41.14,41.17,41.14,41.17,10
20140801|2014-02-28 04:00,28,41.1,41.1,41.1,41.1,1
20140801|2014-02-28 04:30,28,41.17,41.17,41.17,41.17,1
20140801|2014-02-28 05:00,28,41.18,41.27,41.14,41.24,13
20140801|2014-02-28 05:30,28,41.2,41.2,41.2,41.2,1
20140801|2014-02-28 06:00,28,41.23,41.27,41.23,41.27,4
20140801|2014-02-28 06:30,28,41.28,41.38,41.28,41.34,16
20140801|2014-02-28 07:00,28,41.34,41.37,41.25,41.28,63
20140801|2014-02-28 07:30,28,41.32,41.32,41.23,41.28,15
20140801|2014-02-28 08:30,28,41.35,41.42,41.27,41.28,91
20140801|2014-02-28 09:00,28,41.25,41.26,41.19,41.25,119
20140801|2014-02-28 09:30,28,41.27,41.35,41.27,41.3,76
20140801|2014-02-28 10:00,28,41.29,41.41,41.29,41.38,40
20140801|2014-02-28 10:30,28,41.37,41.46,41.37,41.45,18
20140801|2014-02-28 11:00,28,41.41,41.54,41.4,41.5,65
20140801|2014-02-28 11:30,28,41.48,41.48,41.44,41.44,11
20140801|2014-02-28 12:00,28,41.52,41.53,41.5,41.5,13
20140801|2014-02-28 12:30,28,41.49,41.58,41.47,41.54,36
20140801|2014-02-28 13:00,28,41.54,41.66,41.54,41.6,82
20140801|2014-03-02 19:00,3,41.8,41.88,41.8,41.88,4
20140801|2014-03-02 19:30,3,41.82,41.82,41.82,41.82,1
20140801|2014-03-02 20:00,3,41.87,41.88,41.84,41.88,4
20140801|2014-03-02 20:30,3,41.98,42.05,41.98,42.05,2
20140801|2014-03-02 22:00,3,42.06,42.08,42.05,42.08,11
20140801|2014-03-03 00:00,3,42.03,42.03,42.03,42.03,1
20140801|2014-03-03 00:30,3,41.97,41.97,41.9,41.91,5
20140801|2014-03-03 03:30,3,41.99,42.02,41.98,41.98,3
20140801|2014-03-03 04:30,3,42.04,42.1,42.04,42.1,5
20140801|2014-03-03 05:30,3,41.99,42.01,41.99,42.01,9
20140801|2014-03-03 06:00,3,42.03,42.07,42.03,42.04,6
20140801|2014-03-03 06:30,3,42.05,42.07,42.05,42.07,5
20140801|2014-03-03 07:00,3,42.06,42.09,42.06,42.09,8
20140801|2014-03-03 07:30,3,42.08,42.13,42.08,42.13,10
20140801|2014-03-03 08:30,3,42.07,42.53,42.06,42.4,84
20140801|2014-03-03 09:00,3,42.42,42.44,42.35,42.37,18
20140801|2014-03-03 09:30,3,42.39,42.46,42.36,42.36,62
20140801|2014-03-03 10:00,3,42.29,42.3,42.22,42.27,13
20140801|2014-03-03 10:30,3,42.45,42.47,42.27,42.27,128
20140801|2014-03-03 11:00,3,42.3,42.5,42.29,42.38,185
20140801|2014-03-03 11:30,3,42.4,42.4,42.25,42.25,21
20140801|2014-03-03 12:00,3,42.29,42.34,42.15,42.26,37
20140801|2014-03-03 12:30,3,42.13,42.2,42.12,42.2,14
20140801|2014-03-03 13:00,3,42.26,42.49,42.23,42.44,32
20140801|2014-03-03 19:00,4,42.45,42.52,42.45,42.52,3
20140801|2014-03-03 20:00,4,42.56,42.57,42.56,42.57,2
20140801|2014-03-03 20:30,4,42.54,42.54,42.54,42.54,1
20140801|2014-03-03 21:00,4,42.49,42.49,42.49,42.49,1
20140801|2014-03-04 00:30,4,42.44,42.44,42.44,42.44,1
20140801|2014-03-04 01:00,4,42.45,42.45,42.36,42.36,2
20140801|2014-03-04 02:00,4,42.1,42.1,42.1,42.1,1
20140801|2014-03-04 03:00,4,42.13,42.13,42.13,42.13,2
20140801|2014-03-04 05:00,4,42.27,42.27,42.27,42.27,2
20140801|2014-03-04 07:00,4,42.33,42.33,42.3,42.33,7
20140801|2014-03-04 08:30,4,42.42,42.71,42.29,42.65,99
20140801|2014-03-04 09:00,4,42.58,42.78,42.58,42.78,17
20140801|2014-03-04 09:30,4,42.66,42.75,42.66,42.72,32
20140801|2014-03-04 10:00,4,42.72,42.8,42.72,42.8,27
20140801|2014-03-04 10:30,4,42.82,42.96,42.76,42.96,83
20140801|2014-03-04 11:00,4,42.98,43.05,42.93,43.02,21
20140801|2014-03-04 11:30,4,43.02,43.17,43.02,43.17,10
20140801|2014-03-04 12:00,4,43.14,43.19,43.14,43.18,6
20140801|2014-03-04 12:30,4,43.18,43.38,43.18,43.32,15
20140801|2014-03-04 13:00,4,43.38,43.69,43.38,43.55,41
20140801|2014-03-04 19:00,5,43.85,43.85,43.59,43.59,19
20140801|2014-03-04 21:00,5,43.51,43.51,43.51,43.51,1
20140801|2014-03-04 21:30,5,43.9,43.9,43.9,43.9,1
20140801|2014-03-05 01:00,5,43.61,43.61,43.61,43.61,2
20140801|2014-03-05 03:00,5,43.64,43.64,43.64,43.64,1
20140801|2014-03-05 03:30,5,43.62,43.62,43.62,43.62,2
20140801|2014-03-05 04:00,5,43.59,43.59,43.59,43.59,1
20140801|2014-03-05 05:30,5,43.47,43.47,43.46,43.46,4
20140801|2014-03-05 06:00,5,43.41,43.41,43.4,43.4,4
20140801|2014-03-05 07:00,5,43.35,43.4,43.35,43.4,32
20140801|2014-03-05 07:30,5,43.4,43.4,43.39,43.39,6
20140801|2014-03-05 08:30,5,43.34,43.34,43.16,43.17,36
20140801|2014-03-05 09:00,5,43.19,43.37,43.18,43.29,234
20140801|2014-03-05 09:30,5,43.29,43.35,43.23,43.34,467
20140801|2014-03-05 10:00,5,43.33,43.47,43.33,43.45,60
20140801|2014-03-05 10:30,5,43.47,43.53,43.45,43.47,78
20140801|2014-03-05 11:00,5,43.48,43.67,43.48,43.67,64
20140801|2014-03-05 11:30,5,43.66,43.7,43.62,43.66,68
20140801|2014-03-05 12:00,5,43.69,43.69,43.48,43.52,102
20140801|2014-03-05 12:30,5,43.53,43.54,43.4,43.54,111
20140801|2014-03-05 13:00,5,43.44,43.59,43.37,43.38,160
20140801|2014-03-05 19:00,6,43.52,43.52,43.45,43.46,10
20140801|2014-03-05 19:30,6,43.37,43.37,43.33,43.33,3
20140801|2014-03-05 20:00,6,43.3,43.3,43.3,43.3,2
20140801|2014-03-05 21:30,6,43.28,43.28,43.28,43.28,2
20140801|2014-03-05 23:30,6,43.28,43.28,43.27,43.28,14
20140801|2014-03-06 00:00,6,43.33,43.33,43.24,43.24,18
20140801|2014-03-06 01:00,6,43.32,43.32,43.31,43.31,12
20140801|2014-03-06 01:30,6,43.35,43.44,43.35,43.43,9
20140801|2014-03-06 02:00,6,43.47,43.49,43.47,43.49,2
20140801|2014-03-06 02:30,6,43.42,43.42,43.42,43.42,2
20140801|2014-03-06 03:30,6,43.53,43.53,43.53,43.53,1
20140801|2014-03-06 04:00,6,43.55,43.56,43.55,43.56,2
20140801|2014-03-06 04:30,6,43.62,43.64,43.62,43.64,2
20140801|2014-03-06 05:00,6,43.66,43.66,43.66,43.66,1
20140801|2014-03-06 05:30,6,43.66,43.66,43.65,43.66,5
20140801|2014-03-06 06:00,6,43.67,43.67,43.6,43.64,6
20140801|2014-03-06 06:30,6,43.6,43.6,43.6,43.6,6
20140801|2014-03-06 07:00,6,43.6,43.62,43.6,43.62,12
20140801|2014-03-06 07:30,6,43.63,43.85,43.62,43.85,23
20140801|2014-03-06 08:30,6,43.85,44.2,43.85,44.12,128
20140801|2014-03-06 09:00,6,44.33,44.4,44.24,44.4,32
20140801|2014-03-06 09:30,6,44.42,44.48,44.34,44.37,41
20140801|2014-03-06 10:00,6,44.44,44.45,44.38,44.39,79
20140801|2014-03-06 10:30,6,44.38,44.43,44.26,44.29,191
20140801|2014-03-06 11:00,6,44.3,44.32,44.24,44.32,44
20140801|2014-03-06 11:30,6,44.32,44.43,44.32,44.4,42
20140801|2014-03-06 12:00,6,44.45,44.5,44.43,44.5,12
20140801|2014-03-06 12:30,6,44.5,44.5,44.42,44.46,28
20140801|2014-03-06 13:00,6,44.39,44.43,44.36,44.36,29
20140801|2014-03-06 19:00,7,44.29,44.29,44.29,44.29,1
20140801|2014-03-06 20:00,7,44.29,44.29,44.29,44.29,1
20140801|2014-03-06 20:30,7,44.53,44.53,44.51,44.51,4
20140801|2014-03-06 21:00,7,44.47,44.47,44.44,44.44,2
20140801|2014-03-06 21:30,7,44.48,44.48,44.48,44.48,1
20140801|2014-03-06 22:30,7,44.48,44.48,44.48,44.48,1
20140801|2014-03-07 02:00,7,44.26,44.26,44.23,44.23,2
20140801|2014-03-07 03:00,7,44.35,44.35,44.34,44.35,3
20140801|2014-03-07 03:30,7,44.44,44.44,44.44,44.44,1
20140801|2014-03-07 04:00,7,44.49,44.89,44.49,44.81,16
20140801|2014-03-07 04:30,7,44.81,44.86,44.81,44.82,14
20140801|2014-03-07 05:00,7,44.82,44.87,44.82,44.85,6
20140801|2014-03-07 05:30,7,44.82,44.83,44.82,44.83,2
20140801|2014-03-07 06:30,7,44.83,44.86,44.83,44.86,10
20140801|2014-03-07 07:00,7,44.87,44.87,44.63,44.63,17
20140801|2014-03-07 07:30,7,44.61,44.61,44.58,44.58,6
20140801|2014-03-07 08:30,7,44.61,44.61,44.34,44.34,44
20140801|2014-03-07 09:00,7,44.26,44.29,43.79,43.83,91
20140801|2014-03-07 09:30,7,44.05,44.42,44.04,44.31,85
20140801|2014-03-07 10:00,7,44.29,44.29,44.19,44.24,16
20140801|2014-03-07 10:30,7,44.21,44.21,43.99,43.99,51
20140801|2014-03-07 11:00,7,44,44.08,43.9,44.08,32
20140801|2014-03-07 11:30,7,44.02,44.11,43.98,44.1,17
20140801|2014-03-07 12:00,7,43.99,44.03,43.97,44.02,24
20140801|2014-03-07 12:30,7,43.92,44.19,43.89,44.19,14
20140801|2014-03-07 13:00,7,44.15,44.24,44.1,44.23,32
20140801|2014-03-09 19:00,10,44.38,44.39,44.29,44.29,10
20140801|2014-03-09 20:00,10,44.18,44.18,44.18,44.18,1
20140801|2014-03-10 00:00,10,43.98,43.98,43.98,43.98,2
20140801|2014-03-10 00:30,10,44.02,44.03,44.02,44.03,3
20140801|2014-03-10 01:30,10,44.26,44.26,44.26,44.26,1
20140801|2014-03-10 03:00,10,44.25,44.25,44.25,44.25,1
20140801|2014-03-10 04:00,10,44.4,44.4,44.4,44.4,1
20140801|2014-03-10 05:00,10,44.35,44.35,44.35,44.35,2
20140801|2014-03-10 06:00,10,44.39,44.39,44.39,44.39,1
20140801|2014-03-10 07:00,10,44.12,44.15,44.11,44.14,10
20140801|2014-03-10 07:30,10,44.21,44.21,44.2,44.2,3
20140801|2014-03-10 08:30,10,44.29,44.31,44.15,44.26,17
20140801|2014-03-10 09:00,10,44.12,44.16,44.1,44.16,12
20140801|2014-03-10 09:30,10,44.16,44.17,44.16,44.17,3
20140801|2014-03-10 10:00,10,44.2,44.25,44.14,44.24,25
20140801|2014-03-10 10:30,10,44.22,44.27,44.21,44.23,41
20140801|2014-03-10 11:00,10,44.23,44.27,43.59,43.89,285
20140801|2014-03-10 11:30,10,43.93,43.94,43.71,43.81,24
20140801|2014-03-10 12:00,10,43.75,43.75,43.43,43.43,48
20140801|2014-03-10 12:30,10,43.64,43.66,43.59,43.64,7
20140801|2014-03-10 13:00,10,43.72,43.81,43.71,43.76,32
20140801|2014-03-10 19:00,11,43.84,43.84,43.56,43.56,7
20140801|2014-03-10 19:30,11,43.59,43.59,43.59,43.59,1
20140801|2014-03-10 21:00,11,43.65,43.65,43.65,43.65,2
20140801|2014-03-10 22:00,11,43.69,43.69,43.68,43.68,8
20140801|2014-03-10 23:30,11,43.7,43.7,43.68,43.68,2
20140801|2014-03-11 00:30,11,43.79,43.79,43.79,43.79,1
20140801|2014-03-11 03:30,11,44.08,44.08,44.03,44.03,2
20140801|2014-03-11 04:30,11,43.78,43.79,43.67,43.7,10
20140801|2014-03-11 05:00,11,43.68,43.68,43.65,43.67,11
20140801|2014-03-11 05:30,11,43.78,43.78,43.63,43.63,23
20140801|2014-03-11 06:00,11,43.67,43.73,43.67,43.73,6
20140801|2014-03-11 08:30,11,43.95,43.97,43.82,43.89,72
20140801|2014-03-11 09:00,11,43.87,43.99,43.87,43.99,16
20140801|2014-03-11 09:30,11,43.99,44.08,43.98,44.08,54
20140801|2014-03-11 10:00,11,44.04,44.09,43.96,43.96,46
20140801|2014-03-11 10:30,11,43.8,43.81,43.8,43.81,19
20140801|2014-03-11 11:00,11,43.85,43.99,43.8,43.95,41
20140801|2014-03-11 11:30,11,43.93,43.93,43.81,43.81,20
20140801|2014-03-11 12:00,11,43.86,44,43.86,43.94,24
20140801|2014-03-11 12:30,11,43.97,43.97,43.89,43.89,21
20140801|2014-03-11 13:00,11,43.8,43.8,43.64,43.7,54
20140801|2014-03-11 19:00,12,43.59,43.59,43.55,43.55,3
20140801|2014-03-11 19:30,12,43.49,43.49,43.49,43.49,1
20140801|2014-03-11 22:00,12,43.42,43.42,43.38,43.38,5
20140801|2014-03-12 01:30,12,43.32,43.32,43.32,43.32,1
20140801|2014-03-12 02:30,12,43.14,43.17,43.14,43.17,5
20140801|2014-03-12 03:00,12,43.29,43.29,43.29,43.29,1
20140801|2014-03-12 04:30,12,43.11,43.11,43.11,43.11,4
20140801|2014-03-12 05:30,12,43.13,43.14,43.13,43.14,2
20140801|2014-03-12 06:00,12,43.1,43.1,43.05,43.07,22
20140801|2014-03-12 06:30,12,43.02,43.08,43.01,43.02,46
20140801|2014-03-12 07:00,12,42.99,42.99,42.73,42.74,79
20140801|2014-03-12 07:30,12,42.89,42.92,42.89,42.92,2
20140801|2014-03-12 08:30,12,42.87,43.07,42.87,43.01,100
20140801|2014-03-12 09:00,12,43.04,43.06,43,43.05,83
20140801|2014-03-12 09:30,12,43.03,43.05,42.95,43.01,47
20140801|2014-03-12 10:00,12,43.08,43.15,43,43,50
20140801|2014-03-12 10:30,12,43.18,43.22,43.08,43.08,55
20140801|2014-03-12 11:00,12,43.08,43.2,43.08,43.2,14
20140801|2014-03-12 11:30,12,43.14,43.14,42.96,43,106
20140801|2014-03-12 12:00,12,43.03,43.05,42.94,42.94,38
20140801|2014-03-12 12:30,12,42.95,42.95,42.95,42.95,31
20140801|2014-03-12 13:00,12,42.9,43.23,42.9,43.23,100
20140801|2014-03-12 22:00,13,43.22,43.22,43.22,43.22,1
20140801|2014-03-12 23:30,13,43.09,43.09,43.09,43.09,1
20140801|2014-03-13 00:30,13,43.07,43.07,43.07,43.07,2
20140801|2014-03-13 01:00,13,43.06,43.24,43.06,43.24,6
20140801|2014-03-13 01:30,13,43.24,43.24,43.24,43.24,1
20140801|2014-03-13 03:00,13,43.39,43.49,43.39,43.49,6
20140801|2014-03-13 03:30,13,43.35,43.45,43.35,43.38,52
20140801|2014-03-13 05:00,13,43.09,43.13,43.09,43.13,7
20140801|2014-03-13 06:30,13,43.13,43.13,43.13,43.13,1
20140801|2014-03-13 07:00,13,43.06,43.06,43.06,43.06,1
20140801|2014-03-13 07:30,13,43.14,43.16,43.12,43.16,9
20140801|2014-03-13 08:30,13,43.04,43.04,42.7,43,51
20140801|2014-03-13 09:00,13,42.91,42.91,42.67,42.67,105
20140801|2014-03-13 09:30,13,42.65,42.77,42.64,42.76,89
20140801|2014-03-13 10:00,13,42.72,42.86,42.72,42.86,55
20140801|2014-03-13 10:30,13,42.88,42.88,42.73,42.73,8
20140801|2014-03-13 11:00,13,42.79,42.82,42.73,42.77,63
20140801|2014-03-13 11:30,13,42.76,42.96,42.74,42.96,23
20140801|2014-03-13 12:00,13,43.04,43.06,42.77,42.94,89
20140801|2014-03-13 12:30,13,42.8,42.94,42.8,42.87,18
20140801|2014-03-13 13:00,13,42.88,42.96,42.84,42.84,11
20140801|2014-03-13 19:00,14,42.84,42.84,42.84,42.84,1
20140801|2014-03-13 20:00,14,42.93,42.93,42.93,42.93,1
20140801|2014-03-13 20:30,14,42.66,42.66,42.63,42.63,6
20140801|2014-03-13 23:30,14,42.55,42.55,42.55,42.55,1
20140801|2014-03-14 00:30,14,42.43,42.43,42.43,42.43,1
20140801|2014-03-14 01:00,14,42.42,42.44,42.39,42.44,5
20140801|2014-03-14 01:30,14,42.38,42.4,42.38,42.4,5
20140801|2014-03-14 03:00,14,42.54,42.54,42.53,42.53,2
20140801|2014-03-14 04:00,14,42.45,42.45,42.45,42.45,1
20140801|2014-03-14 04:30,14,42.5,42.5,42.49,42.49,2
20140801|2014-03-14 06:00,14,42.84,42.84,42.84,42.84,1
20140801|2014-03-14 07:30,14,42.78,42.78,42.78,42.78,3
20140801|2014-03-14 08:30,14,42.69,42.86,42.58,42.67,72
20140801|2014-03-14 09:00,14,42.62,42.69,42.52,42.52,17
20140801|2014-03-14 09:30,14,42.4,42.57,42.36,42.57,13
20140801|2014-03-14 10:00,14,42.47,42.47,42.36,42.38,7
20140801|2014-03-14 10:30,14,42.38,42.38,42.26,42.26,37
20140801|2014-03-14 11:00,14,42.27,42.27,42.23,42.27,12
20140801|2014-03-14 11:30,14,42.25,42.34,42.17,42.24,37
20140801|2014-03-14 12:00,14,42.24,42.24,42.2,42.2,37
20140801|2014-03-14 12:30,14,42.13,42.16,42.08,42.11,24
20140801|2014-03-14 13:00,14,42.14,42.33,42.14,42.32,88
20140801|2014-03-16 19:00,17,42.28,42.35,42.21,42.21,25
20140801|2014-03-16 20:00,17,42.29,42.29,42.29,42.29,1
20140801|2014-03-16 20:30,17,42.11,42.11,42.11,42.11,1
20140801|2014-03-16 23:00,17,42.4,42.4,42.4,42.4,1
20140801|2014-03-17 00:30,17,42.16,42.16,42.16,42.16,1
20140801|2014-03-17 02:30,17,42.13,42.13,42.13,42.13,1
20140801|2014-03-17 04:00,17,42.12,42.12,42.12,42.12,3
20140801|2014-03-17 04:30,17,42.05,42.05,42.05,42.05,1
20140801|2014-03-17 06:30,17,41.99,41.99,41.99,41.99,1
20140801|2014-03-17 07:00,17,42.02,42.03,42.01,42.01,23
20140801|2014-03-17 07:30,17,42.05,42.08,42.05,42.08,3
20140801|2014-03-17 08:30,17,42.1,42.28,42.09,42.2,35
20140801|2014-03-17 09:00,17,42.1,42.14,42.09,42.11,23
20140801|2014-03-17 09:30,17,42.05,42.11,42.05,42.07,31
20140801|2014-03-17 10:00,17,42.1,42.1,42.05,42.05,2
20140801|2014-03-17 10:30,17,42.06,42.11,42.06,42.09,45
20140801|2014-03-17 11:00,17,42.05,42.05,41.86,41.9,31
20140801|2014-03-17 11:30,17,42,42,41.9,41.9,22
20140801|2014-03-17 12:00,17,41.89,41.93,41.85,41.91,24
20140801|2014-03-17 12:30,17,41.9,41.91,41.82,41.89,196
20140801|2014-03-17 13:00,17,41.9,41.98,41.84,41.84,113
20140801|2014-03-17 19:00,18,41.98,41.98,41.84,41.84,5
20140801|2014-03-17 19:30,18,41.84,41.84,41.83,41.83,2
20140801|2014-03-17 20:00,18,41.88,41.88,41.88,41.88,1
20140801|2014-03-17 21:30,18,41.71,41.71,41.71,41.71,1
20140801|2014-03-18 01:30,18,41.71,41.71,41.71,41.71,3
20140801|2014-03-18 02:30,18,41.59,41.59,41.59,41.59,2
20140801|2014-03-18 03:00,18,41.63,41.63,41.63,41.63,2
20140801|2014-03-18 03:30,18,41.77,41.78,41.77,41.78,4
20140801|2014-03-18 04:00,18,41.81,41.81,41.81,41.81,1
20140801|2014-03-18 04:30,18,41.76,41.76,41.74,41.74,6
20140801|2014-03-18 05:00,18,41.74,41.74,41.72,41.72,3
20140801|2014-03-18 06:00,18,41.84,41.84,41.84,41.84,2
20140801|2014-03-18 06:30,18,41.84,41.84,41.84,41.84,7
20140801|2014-03-18 07:30,18,41.82,41.82,41.82,41.82,1
20140801|2014-03-18 08:30,18,41.92,41.92,41.85,41.85,19
20140801|2014-03-18 09:00,18,41.92,42.1,41.92,42,56
20140801|2014-03-18 09:30,18,42.09,42.2,42.04,42.2,14
20140801|2014-03-18 10:00,18,42.13,42.13,42.07,42.08,42
20140801|2014-03-18 10:30,18,42.13,42.19,42.13,42.19,2
20140801|2014-03-18 11:00,18,42.25,42.36,42.25,42.32,18
20140801|2014-03-18 11:30,18,42.38,42.38,42.24,42.28,54
20140801|2014-03-18 12:00,18,42.32,42.34,42.21,42.21,14
20140801|2014-03-18 12:30,18,42.24,42.29,42.11,42.26,60
20140801|2014-03-18 13:00,18,42.27,42.32,42.21,42.25,77
20140801|2014-03-18 19:00,19,42.27,42.27,42.19,42.19,4
20140801|2014-03-18 20:00,19,42.1,42.16,41.99,41.99,6
20140801|2014-03-18 20:30,19,42.08,42.18,42.08,42.18,2
20140801|2014-03-18 22:00,19,42.26,42.26,42.26,42.26,1
20140801|2014-03-18 22:30,19,42.24,42.24,42.24,42.24,1
20140801|2014-03-19 00:00,19,42.39,42.4,42.39,42.4,2
20140801|2014-03-19 00:30,19,42.33,42.33,42.33,42.33,1
20140801|2014-03-19 01:30,19,42.3,42.3,42.3,42.3,1
20140801|2014-03-19 03:00,19,42.43,42.56,42.43,42.56,2
20140801|2014-03-19 03:30,19,42.59,42.6,42.56,42.56,32
20140801|2014-03-19 04:30,19,42.52,42.52,42.51,42.51,5
20140801|2014-03-19 06:30,19,42.57,42.57,42.57,42.57,2
20140801|2014-03-19 07:00,19,42.57,42.57,42.57,42.57,8
20140801|2014-03-19 07:30,19,42.57,42.57,42.57,42.57,25
20140801|2014-03-19 08:30,19,42.57,42.63,42.44,42.53,110
20140801|2014-03-19 09:00,19,42.52,42.52,42.39,42.47,57
20140801|2014-03-19 09:30,19,42.47,42.53,42.44,42.52,56
20140801|2014-03-19 10:00,19,42.5,42.5,42.42,42.43,11
20140801|2014-03-19 10:30,19,42.41,42.48,42.36,42.43,34
20140801|2014-03-19 11:00,19,42.38,42.38,42.3,42.3,5
20140801|2014-03-19 11:30,19,42.35,42.36,42.3,42.3,7
20140801|2014-03-19 12:00,19,42.28,42.31,42.26,42.26,59
20140801|2014-03-19 12:30,19,42.25,42.3,42.17,42.3,29
20140801|2014-03-19 13:00,19,42.23,42.29,42.04,42.15,71
20140801|2014-03-19 19:00,20,42.02,42.06,41.9,41.9,12
20140801|2014-03-19 20:00,20,41.96,41.96,41.96,41.96,1
20140801|2014-03-19 20:30,20,41.9,41.9,41.9,41.9,1
20140801|2014-03-19 22:30,20,41.82,41.89,41.82,41.89,15
20140801|2014-03-20 03:00,20,41.77,41.8,41.7,41.74,9
20140801|2014-03-20 03:30,20,41.93,41.93,41.93,41.93,1
20140801|2014-03-20 04:00,20,41.9,41.9,41.88,41.88,4
20140801|2014-03-20 04:30,20,41.96,41.97,41.88,41.89,7
20140801|2014-03-20 05:00,20,41.86,41.86,41.81,41.84,6
20140801|2014-03-20 05:30,20,41.91,41.91,41.82,41.82,6
20140801|2014-03-20 06:30,20,41.89,41.9,41.87,41.89,17
20140801|2014-03-20 07:00,20,41.89,41.9,41.85,41.85,9
20140801|2014-03-20 07:30,20,41.94,42.06,41.88,42.06,83
20140801|2014-03-20 08:30,20,41.97,42.05,41.67,41.69,368
20140801|2014-03-20 09:00,20,41.71,41.84,41.54,41.74,191
20140801|2014-03-20 09:30,20,41.73,41.74,41.13,41.31,282
20140801|2014-03-20 10:00,20,41.3,41.3,40.8,41.11,179
20140801|2014-03-20 10:30,20,41.11,41.21,40.95,40.95,206
20140801|2014-03-20 11:00,20,40.97,41.05,40.94,40.96,84
20140801|2014-03-20 11:30,20,40.95,41.12,40.95,41.1,46
20140801|2014-03-20 12:00,20,41.15,41.3,41.13,41.14,60
20140801|2014-03-20 12:30,20,41.15,41.18,40.97,41.08,88
20140801|2014-03-20 13:00,20,41.04,41.35,41,41.35,164
20140801|2014-03-20 19:00,21,41.23,41.24,41.07,41.13,10
20140801|2014-03-20 20:00,21,41.21,41.29,41.21,41.29,8
20140801|2014-03-20 20:30,21,41.26,41.32,41.26,41.29,5
20140801|2014-03-20 21:00,21,41.28,41.32,41.28,41.32,3
20140801|2014-03-20 21:30,21,41.22,41.22,41.22,41.22,2
20140801|2014-03-21 00:30,21,41.18,41.18,41.11,41.11,5
20140801|2014-03-21 02:00,21,40.96,40.96,40.96,40.96,2
20140801|2014-03-21 02:30,21,40.89,40.89,40.89,40.89,1
20140801|2014-03-21 03:00,21,41.03,41.1,40.99,41.09,7
20140801|2014-03-21 03:30,21,41.12,41.12,41.12,41.12,1
20140801|2014-03-21 04:00,21,41.1,41.13,41.1,41.13,2
20140801|2014-03-21 04:30,21,40.81,40.81,40.81,40.81,1
20140801|2014-03-21 05:00,21,40.87,40.87,40.82,40.82,6
20140801|2014-03-21 05:30,21,40.76,40.76,40.76,40.76,1
20140801|2014-03-21 06:00,21,40.86,40.86,40.78,40.78,6
20140801|2014-03-21 06:30,21,40.95,41.01,40.95,40.97,26
20140801|2014-03-21 07:00,21,40.98,40.98,40.98,40.98,3
20140801|2014-03-21 08:30,21,41.04,41.04,40.92,40.95,31
20140801|2014-03-21 09:00,21,40.93,40.93,40.8,40.86,178
20140801|2014-03-21 09:30,21,40.86,40.91,40.75,40.89,164
20140801|2014-03-21 10:00,21,40.88,41.18,40.88,41.09,139
20140801|2014-03-21 10:30,21,41.08,41.19,41.03,41.03,242
20140801|2014-03-21 11:00,21,41,41.06,40.97,40.99,78
20140801|2014-03-21 11:30,21,41.02,41.11,41.02,41.1,44
20140801|2014-03-21 12:00,21,41.06,41.14,41.06,41.14,49
20140801|2014-03-21 12:30,21,41.13,41.18,41.03,41.05,66
20140801|2014-03-21 13:00,21,41.07,41.07,40.93,40.94,276
20140801|2014-03-23 19:00,24,40.92,40.93,40.87,40.89,32
20140801|2014-03-23 20:00,24,40.91,40.93,40.89,40.93,4
20140801|2014-03-23 23:30,24,41.25,41.25,41.25,41.25,1
20140801|2014-03-24 01:00,24,41.25,41.28,41.25,41.28,2
20140801|2014-03-24 01:30,24,41.26,41.26,41.26,41.26,1
20140801|2014-03-24 03:00,24,41.12,41.12,41.05,41.05,5
20140801|2014-03-24 03:30,24,41.05,41.13,41.03,41.13,13
20140801|2014-03-24 04:30,24,41.09,41.13,41.09,41.13,12
20140801|2014-03-24 05:00,24,41.13,41.15,41.13,41.15,16
20140801|2014-03-24 05:30,24,41.15,41.19,41.11,41.11,30
20140801|2014-03-24 06:00,24,41.04,41.06,40.99,40.99,8
20140801|2014-03-24 06:30,24,41.08,41.09,41.08,41.09,2
20140801|2014-03-24 07:00,24,41.02,41.02,41.02,41.02,2
20140801|2014-03-24 07:30,24,41.06,41.06,41.06,41.06,1
20140801|2014-03-24 08:30,24,41.03,41.03,40.91,41,70
20140801|2014-03-24 09:00,24,41,41.07,40.98,41.05,145
20140801|2014-03-24 09:30,24,41.04,41.19,40.91,40.92,75
20140801|2014-03-24 10:00,24,40.94,41.15,40.94,41.05,143
20140801|2014-03-24 10:30,24,40.99,40.99,40.93,40.93,19
20140801|2014-03-24 11:00,24,40.92,40.96,40.87,40.88,126
20140801|2014-03-24 11:30,24,40.96,41,40.9,40.96,20
20140801|2014-03-24 12:00,24,41.03,41.03,40.95,41.01,37
20140801|2014-03-24 12:30,24,41.01,41.08,40.86,40.88,82
20140801|2014-03-24 13:00,24,40.91,40.98,40.85,40.85,98
20140801|2014-03-24 19:00,25,40.83,40.84,40.83,40.84,2
20140801|2014-03-24 19:30,25,40.88,40.88,40.88,40.88,2
20140801|2014-03-24 20:00,25,40.92,40.92,40.85,40.88,8
20140801|2014-03-24 21:00,25,40.88,40.92,40.88,40.92,2
20140801|2014-03-24 22:00,25,41.11,41.13,41.11,41.13,4
20140801|2014-03-24 23:00,25,41.03,41.03,41.03,41.03,1
20140801|2014-03-25 00:00,25,41.05,41.05,41.04,41.04,15
20140801|2014-03-25 00:30,25,41.04,41.04,40.91,40.91,10
20140801|2014-03-25 02:00,25,40.9,40.9,40.9,40.9,1
20140801|2014-03-25 03:00,25,40.74,40.74,40.74,40.74,1
20140801|2014-03-25 05:00,25,40.86,40.86,40.86,40.86,2
20140801|2014-03-25 05:30,25,40.96,40.97,40.92,40.92,9
20140801|2014-03-25 06:00,25,40.82,40.82,40.82,40.82,1
20140801|2014-03-25 06:30,25,40.85,40.85,40.85,40.85,40
20140801|2014-03-25 07:00,25,40.94,40.94,40.93,40.93,4
20140801|2014-03-25 07:30,25,41.01,41.05,41.01,41.05,3
20140801|2014-03-25 08:30,25,41.01,41.01,40.92,40.96,105
20140801|2014-03-25 09:00,25,40.94,40.97,40.89,40.89,117
20140801|2014-03-25 09:30,25,40.89,41.03,40.89,41,163
20140801|2014-03-25 10:00,25,40.97,41.16,40.96,41.16,46
20140801|2014-03-25 10:30,25,41.1,41.24,41.1,41.12,243
20140801|2014-03-25 11:00,25,41.13,41.19,41.07,41.19,119
20140801|2014-03-25 11:30,25,41.17,41.25,41.1,41.1,18
20140801|2014-03-25 12:00,25,41.12,41.16,41.08,41.11,73
20140801|2014-03-25 12:30,25,41.04,41.04,40.96,40.99,203
20140801|2014-03-25 13:00,25,40.91,41,40.84,40.86,243
20140801|2014-03-25 19:00,26,40.91,40.91,40.91,40.91,5
20140801|2014-03-26 03:00,26,41,41,41,41,3
20140801|2014-03-26 03:30,26,41.02,41.02,41.01,41.01,2
20140801|2014-03-26 05:00,26,40.99,40.99,40.99,40.99,1
20140801|2014-03-26 05:30,26,40.98,41.01,40.98,41,5
20140801|2014-03-26 06:00,26,41.01,41.08,40.98,41.07,40
20140801|2014-03-26 06:30,26,41.03,41.03,41,41,5
20140801|2014-03-26 07:00,26,41,41.01,40.99,41.01,5
20140801|2014-03-26 07:30,26,40.99,41.04,40.98,41.03,19
20140801|2014-03-26 08:30,26,41.03,41.04,40.9,40.9,85
20140801|2014-03-26 09:00,26,40.9,40.92,40.88,40.88,66
20140801|2014-03-26 09:30,26,40.89,40.92,40.83,40.83,46
20140801|2014-03-26 10:00,26,40.85,40.87,40.73,40.75,77
20140801|2014-03-26 10:30,26,40.75,40.8,40.74,40.74,29
20140801|2014-03-26 11:00,26,40.7,40.89,40.69,40.89,91
20140801|2014-03-26 11:30,26,40.92,41.02,40.82,41.02,71
20140801|2014-03-26 12:00,26,40.98,40.98,40.79,40.79,82
20140801|2014-03-26 12:30,26,40.79,40.82,40.75,40.75,79
20140801|2014-03-26 13:00,26,40.76,40.94,40.73,40.91,129
20140801|2014-03-26 19:00,27,40.86,40.86,40.86,40.86,1
20140801|2014-03-26 20:00,27,40.85,40.85,40.85,40.85,1
20140801|2014-03-26 20:30,27,40.91,40.94,40.91,40.92,7
20140801|2014-03-26 21:00,27,40.93,40.95,40.93,40.95,2
20140801|2014-03-26 23:30,27,40.95,40.95,40.95,40.95,1
20140801|2014-03-27 00:00,27,40.98,41.04,40.98,41.04,2
20140801|2014-03-27 01:00,27,41.03,41.12,41.03,41.12,3
20140801|2014-03-27 01:30,27,41.07,41.07,41.07,41.07,1
20140801|2014-03-27 02:00,27,41.01,41.01,41.01,41.01,1
20140801|2014-03-27 03:00,27,41.01,41.02,40.87,40.87,5
20140801|2014-03-27 03:30,27,40.93,40.93,40.93,40.93,2
20140801|2014-03-27 04:00,27,40.96,40.96,40.96,40.96,10
20140801|2014-03-27 04:30,27,40.89,40.93,40.81,40.82,351
20140801|2014-03-27 05:00,27,40.83,40.92,40.83,40.9,14
20140801|2014-03-27 05:30,27,40.88,40.95,40.87,40.89,40
20140801|2014-03-27 06:00,27,40.88,40.93,40.88,40.92,12
20140801|2014-03-27 06:30,27,40.89,40.94,40.89,40.9,14
20140801|2014-03-27 07:00,27,40.91,40.95,40.91,40.95,4
20140801|2014-03-27 07:30,27,40.97,40.97,40.87,40.87,6
20140801|2014-03-27 08:30,27,40.88,40.88,40.72,40.82,62
20140801|2014-03-27 09:00,27,40.86,40.86,40.77,40.78,77
20140801|2014-03-27 09:30,27,40.77,40.79,40.58,40.69,161
20140801|2014-03-27 10:00,27,40.71,40.74,40.65,40.67,88
20140801|2014-03-27 10:30,27,40.69,40.8,40.67,40.71,58
20140801|2014-03-27 11:00,27,40.69,40.82,40.66,40.8,118
20140801|2014-03-27 11:30,27,40.77,40.79,40.67,40.69,37
20140801|2014-03-27 12:00,27,40.68,40.7,40.64,40.65,54
20140801|2014-03-27 12:30,27,40.64,40.74,40.64,40.66,64
20140801|2014-03-27 13:00,27,40.67,40.72,40.59,40.67,388
20140801|2014-03-27 19:00,28,40.7,40.75,40.61,40.75,18
20140801|2014-03-27 19:30,28,40.68,40.69,40.68,40.69,6
20140801|2014-03-27 20:00,28,40.71,40.75,40.71,40.74,6
20140801|2014-03-27 23:30,28,40.81,40.87,40.78,40.87,4
20140801|2014-03-28 00:00,28,40.91,40.94,40.91,40.94,2
20140801|2014-03-28 00:30,28,40.97,40.97,40.97,40.97,1
20140801|2014-03-28 01:00,28,40.99,41.08,40.99,41.08,10
20140801|2014-03-28 02:00,28,40.88,40.88,40.88,40.88,1
20140801|2014-03-28 02:30,28,40.89,40.94,40.89,40.94,2
20140801|2014-03-28 03:00,28,40.95,40.95,40.95,40.95,1
20140801|2014-03-28 03:30,28,40.92,40.92,40.88,40.88,7
20140801|2014-03-28 04:00,28,40.88,40.89,40.88,40.89,4
20140801|2014-03-28 04:30,28,40.88,40.92,40.88,40.92,2
20140801|2014-03-28 06:00,28,40.8,40.8,40.8,40.8,1
20140801|2014-03-28 06:30,28,40.84,40.89,40.84,40.89,8
20140801|2014-03-28 07:30,28,40.72,40.72,40.67,40.67,4
20140801|2014-03-28 08:30,28,40.72,40.81,40.72,40.8,30
20140801|2014-03-28 09:00,28,40.83,40.85,40.67,40.68,199
20140801|2014-03-28 09:30,28,40.67,40.83,40.64,40.79,42
20140801|2014-03-28 10:00,28,40.72,40.87,40.68,40.87,23
20140801|2014-03-28 10:30,28,40.9,40.91,40.7,40.73,72
20140801|2014-03-28 11:00,28,40.73,40.74,40.66,40.74,162
20140801|2014-03-28 11:30,28,40.78,40.9,40.78,40.81,37
20140801|2014-03-28 12:00,28,40.8,40.86,40.8,40.83,49
20140801|2014-03-28 12:30,28,40.81,40.84,40.76,40.77,134
20140801|2014-03-28 13:00,28,40.75,40.76,40.64,40.64,137
20140801|2014-03-30 20:00,31,40.89,40.9,40.89,40.9,24
20140801|2014-03-30 20:30,31,40.9,40.9,40.9,40.9,9
20140801|2014-03-30 23:00,31,40.87,40.87,40.87,40.87,1
20140801|2014-03-31 01:00,31,40.83,40.83,40.83,40.83,1
20140801|2014-03-31 02:00,31,40.78,40.78,40.78,40.78,1
20140801|2014-03-31 02:30,31,40.76,40.76,40.76,40.76,1
20140801|2014-03-31 03:30,31,40.71,40.72,40.68,40.68,4
20140801|2014-03-31 04:30,31,40.69,40.69,40.69,40.69,1
20140801|2014-03-31 05:00,31,40.78,40.79,40.78,40.79,2
20140801|2014-03-31 05:30,31,40.73,40.73,40.73,40.73,1
20140801|2014-03-31 06:30,31,40.82,40.82,40.82,40.82,1
20140801|2014-03-31 07:00,31,40.8,40.8,40.78,40.78,3
20140801|2014-03-31 08:30,31,40.72,40.87,40.7,40.72,42
20140801|2014-03-31 09:00,31,40.71,40.71,40.35,40.36,35
20140801|2014-03-31 09:30,31,40.31,40.41,40.3,40.34,304
20140801|2014-03-31 10:00,31,40.3,40.3,40.1,40.26,153
20140801|2014-03-31 10:30,31,40.22,40.48,40.17,40.4,73
20140801|2014-03-31 11:00,31,40.32,40.43,40.05,40.25,112
20140801|2014-03-31 11:30,31,40.37,40.49,40.35,40.46,233
20140801|2014-03-31 12:00,31,40.49,40.54,40.4,40.44,60
20140801|2014-03-31 12:30,31,40.41,40.55,40.41,40.5,116
20140801|2014-03-31 13:00,31,40.57,40.65,40.36,40.39,322
20140801|2014-03-31 19:00,1,40.55,40.56,40.55,40.56,5
20140801|2014-03-31 20:00,1,40.7,40.7,40.48,40.48,22
20140801|2014-03-31 20:30,1,40.54,40.74,40.54,40.72,8
20140801|2014-03-31 21:00,1,40.77,40.78,40.75,40.75,7
20140801|2014-03-31 22:30,1,40.59,40.59,40.59,40.59,2
20140801|2014-04-01 00:00,1,40.65,40.65,40.65,40.65,1
20140801|2014-04-01 01:00,1,40.65,40.66,40.65,40.66,3
20140801|2014-04-01 01:30,1,40.61,40.62,40.61,40.62,6
20140801|2014-04-01 02:00,1,40.64,40.64,40.64,40.64,1
20140801|2014-04-01 03:30,1,40.79,40.8,40.78,40.78,7
20140801|2014-04-01 04:00,1,40.8,40.8,40.78,40.78,2
20140801|2014-04-01 05:00,1,40.77,40.78,40.73,40.75,5
20140801|2014-04-01 05:30,1,40.75,40.76,40.71,40.71,9
20140801|2014-04-01 06:30,1,40.79,40.79,40.79,40.79,1
20140801|2014-04-01 07:00,1,40.82,40.82,40.81,40.82,4
20140801|2014-04-01 07:30,1,40.82,40.82,40.74,40.74,2
20140801|2014-04-01 08:30,1,40.8,41.22,40.75,40.95,319
20140801|2014-04-01 09:00,1,40.98,41.13,40.95,41.13,35
20140801|2014-04-01 09:30,1,41.21,41.52,41.21,41.46,169
20140801|2014-04-01 10:00,1,41.45,41.48,41.26,41.3,201
20140801|2014-04-01 10:30,1,41.31,41.51,41.3,41.31,181
20140801|2014-04-01 11:00,1,41.3,41.47,41.23,41.41,137
20140801|2014-04-01 11:30,1,41.39,41.49,41.37,41.42,68
20140801|2014-04-01 12:00,1,41.41,41.45,41.35,41.42,184
20140801|2014-04-01 12:30,1,41.46,41.46,41.28,41.44,135
20140801|2014-04-01 13:00,1,41.43,41.44,41.23,41.34,222
20140801|2014-04-01 19:30,2,41.44,41.51,41.44,41.51,10
20140801|2014-04-01 20:00,2,41.67,42,41.67,42,18
20140801|2014-04-01 20:30,2,42.15,42.21,42.06,42.06,9
20140801|2014-04-01 21:00,2,41.96,42.02,41.88,41.92,41
20140801|2014-04-01 21:30,2,42.02,42.03,41.92,41.97,13
20140801|2014-04-01 23:00,2,41.97,41.97,41.97,41.97,3
20140801|2014-04-01 23:30,2,42.01,42.01,42.01,42.01,2
20140801|2014-04-02 00:30,2,41.99,41.99,41.95,41.95,4
20140801|2014-04-02 01:00,2,41.86,41.92,41.86,41.91,8
20140801|2014-04-02 02:00,2,41.94,41.94,41.89,41.89,7
20140801|2014-04-02 02:30,2,42.15,42.18,42.13,42.18,5
20140801|2014-04-02 03:00,2,42.16,42.25,42.16,42.24,6
20140801|2014-04-02 03:30,2,42.3,42.31,42.3,42.31,2
20140801|2014-04-02 04:00,2,42.26,42.26,42.2,42.26,10
20140801|2014-04-02 04:30,2,42.28,42.29,42.25,42.26,9
20140801|2014-04-02 05:30,2,42.28,42.28,42.26,42.26,3
20140801|2014-04-02 06:00,2,42.24,42.24,42.15,42.19,11
20140801|2014-04-02 06:30,2,42.21,42.21,42.16,42.16,4
20140801|2014-04-02 07:00,2,42.11,42.11,42.03,42.05,6
20140801|2014-04-02 07:30,2,42.05,42.05,41.96,41.96,10
20140801|2014-04-02 08:30,2,41.91,41.91,41.66,41.73,164
20140801|2014-04-02 09:00,2,41.73,41.73,41.64,41.65,18
20140801|2014-04-02 09:30,2,41.67,41.81,41.54,41.54,231
20140801|2014-04-02 10:00,2,41.52,41.52,41.4,41.4,35
20140801|2014-04-02 10:30,2,41.48,41.48,41.1,41.26,60
20140801|2014-04-02 11:00,2,41.34,41.58,41.3,41.58,61
20140801|2014-04-02 11:30,2,41.56,41.56,41.29,41.32,25
20140801|2014-04-02 12:00,2,41.32,41.32,41.06,41.17,87
20140801|2014-04-02 12:30,2,41.11,41.13,40.87,41.01,128
20140801|2014-04-02 13:00,2,41.01,41.03,40.82,40.82,53
20140801|2014-04-02 19:00,3,40.97,41,40.97,41,23
20140801|2014-04-02 19:30,3,41.02,41.02,41.02,41.02,1
20140801|2014-04-02 20:30,3,41.3,41.3,41.3,41.3,1
20140801|2014-04-02 21:00,3,41.29,41.36,41.29,41.35,6
20140801|2014-04-02 21:30,3,41.34,41.34,41.34,41.34,1
20140801|2014-04-02 22:00,3,41.32,41.37,41.32,41.32,5
20140801|2014-04-02 22:30,3,41.32,41.35,41.31,41.35,3
20140801|2014-04-02 23:00,3,41.3,41.3,41.3,41.3,1
20140801|2014-04-03 00:30,3,41.36,41.36,41.32,41.33,3
20140801|2014-04-03 01:00,3,41.26,41.26,41.26,41.26,1
20140801|2014-04-03 01:30,3,41.26,41.26,41.26,41.26,3
20140801|2014-04-03 02:00,3,41.24,41.24,41.2,41.21,8
20140801|2014-04-03 02:30,3,41.15,41.17,41.15,41.15,3
20140801|2014-04-03 03:00,3,41.19,41.19,41.19,41.19,21
20140801|2014-04-03 03:30,3,41.19,41.21,41.16,41.21,34
20140801|2014-04-03 04:30,3,41.26,41.26,41.26,41.26,3
20140801|2014-04-03 05:00,3,41.31,41.31,41.31,41.31,1
20140801|2014-04-03 06:00,3,41.26,41.26,41.26,41.26,1
20140801|2014-04-03 06:30,3,41.3,41.41,41.3,41.41,4
20140801|2014-04-03 07:00,3,41.33,41.41,41.33,41.41,8
20140801|2014-04-03 07:30,3,41.41,41.44,41.25,41.4,44
20140801|2014-04-03 08:30,3,41.3,41.7,41.27,41.68,170
20140801|2014-04-03 09:00,3,41.68,41.68,41.52,41.63,92
20140801|2014-04-03 09:30,3,41.61,41.61,41.22,41.42,185
20140801|2014-04-03 10:00,3,41.43,41.53,41.39,41.53,122
20140801|2014-04-03 10:30,3,41.51,41.65,41.44,41.59,140
20140801|2014-04-03 11:00,3,41.59,41.62,41.44,41.44,35
20140801|2014-04-03 11:30,3,41.44,41.53,41.44,41.48,38
20140801|2014-04-03 12:00,3,41.49,41.59,41.49,41.54,40
20140801|2014-04-03 12:30,3,41.51,41.55,41.44,41.55,36
20140801|2014-04-03 13:00,3,41.57,41.62,41.55,41.59,111
20140801|2014-04-03 19:00,4,41.63,41.65,41.63,41.65,5
20140801|2014-04-03 19:30,4,41.65,41.65,41.62,41.62,2
20140801|2014-04-03 20:00,4,41.6,41.64,41.6,41.64,3
20140801|2014-04-03 20:30,4,41.67,41.74,41.67,41.74,2
20140801|2014-04-03 21:00,4,41.8,41.8,41.8,41.8,5
20140801|2014-04-03 21:30,4,41.85,41.85,41.8,41.8,5
20140801|2014-04-04 00:00,4,41.86,41.86,41.86,41.86,1
20140801|2014-04-04 01:30,4,41.94,42.01,41.9,42.01,22
20140801|2014-04-04 02:00,4,42.03,42.03,41.95,41.95,2
20140801|2014-04-04 02:30,4,41.93,41.98,41.93,41.98,4
20140801|2014-04-04 03:00,4,42.02,42.02,41.97,41.97,6
20140801|2014-04-04 04:00,4,41.97,41.97,41.97,41.97,1
20140801|2014-04-04 06:00,4,41.96,41.99,41.96,41.99,2
20140801|2014-04-04 06:30,4,41.96,41.99,41.96,41.96,7
20140801|2014-04-04 07:00,4,41.96,41.96,41.89,41.89,23
20140801|2014-04-04 07:30,4,41.89,41.89,41.89,41.89,35
20140801|2014-04-04 08:30,4,41.78,41.89,41.59,41.88,106
20140801|2014-04-04 09:00,4,41.85,41.9,41.77,41.77,61
20140801|2014-04-04 09:30,4,41.82,41.9,41.7,41.71,59
20140801|2014-04-04 10:00,4,41.82,41.85,41.68,41.71,40
20140801|2014-04-04 10:30,4,41.69,41.71,41.65,41.67,15
20140801|2014-04-04 11:00,4,41.65,41.65,41.49,41.54,16
20140801|2014-04-04 11:30,4,41.66,41.7,41.52,41.52,82
20140801|2014-04-04 12:00,4,41.49,41.51,41.48,41.51,36
20140801|2014-04-04 12:30,4,41.43,41.5,41.4,41.42,11
20140801|2014-04-04 13:00,4,41.57,41.65,41.52,41.55,126
20140801|2014-04-06 19:00,7,41.5,41.59,41.5,41.59,10
20140801|2014-04-06 22:00,7,41.57,41.57,41.57,41.57,1
20140801|2014-04-07 00:00,7,41.63,41.63,41.61,41.61,2
20140801|2014-04-07 02:00,7,41.64,41.64,41.64,41.64,1
20140801|2014-04-07 02:30,7,41.61,41.61,41.52,41.52,52
20140801|2014-04-07 03:30,7,41.46,41.46,41.46,41.46,1
20140801|2014-04-07 04:30,7,41.49,41.49,41.48,41.48,3
20140801|2014-04-07 05:30,7,41.56,41.56,41.56,41.56,2
20140801|2014-04-07 06:30,7,41.49,41.54,41.49,41.54,3
20140801|2014-04-07 07:00,7,41.52,41.61,41.52,41.61,10
20140801|2014-04-07 08:30,7,41.56,41.62,41.28,41.29,129
20140801|2014-04-07 09:00,7,41.26,41.45,41.26,41.45,3
20140801|2014-04-07 09:30,7,41.48,41.59,41.43,41.54,17
20140801|2014-04-07 10:00,7,41.56,41.57,41.47,41.52,71
20140801|2014-04-07 10:30,7,41.52,41.52,41.28,41.35,47
20140801|2014-04-07 11:00,7,41.27,41.3,41.21,41.29,119
20140801|2014-04-07 11:30,7,41.24,41.28,41.22,41.28,17
20140801|2014-04-07 12:00,7,41.28,41.32,41.28,41.32,4
20140801|2014-04-07 12:30,7,41.39,41.39,41.39,41.39,1
20140801|2014-04-07 13:00,7,41.47,41.57,41.41,41.48,160
20140801|2014-04-07 20:00,8,41.63,41.63,41.63,41.63,1
20140801|2014-04-07 21:00,8,41.68,41.68,41.68,41.68,1
20140801|2014-04-07 22:00,8,41.66,41.67,41.66,41.67,2
20140801|2014-04-08 00:00,8,41.54,41.54,41.54,41.54,5
20140801|2014-04-08 00:30,8,41.59,41.59,41.59,41.59,1
20140801|2014-04-08 01:00,8,41.63,41.63,41.63,41.63,3
20140801|2014-04-08 01:30,8,41.63,41.63,41.63,41.63,1
20140801|2014-04-08 02:00,8,41.53,41.53,41.53,41.53,8
20140801|2014-04-08 02:30,8,41.52,41.52,41.52,41.52,2
20140801|2014-04-08 03:30,8,41.45,41.45,41.39,41.39,74
20140801|2014-04-08 04:30,8,41.36,41.36,41.31,41.32,18
20140801|2014-04-08 05:00,8,41.3,41.3,41.3,41.3,1
20140801|2014-04-08 06:30,8,41.21,41.21,41.21,41.21,2
20140801|2014-04-08 07:00,8,41.22,41.25,41.21,41.25,5
20140801|2014-04-08 07:30,8,41.25,41.25,41.25,41.25,2
20140801|2014-04-08 08:30,8,41.32,41.32,41.22,41.27,73
20140801|2014-04-08 09:00,8,41.31,41.36,41.26,41.34,88
20140801|2014-04-08 09:30,8,41.32,41.32,41.23,41.24,36
20140801|2014-04-08 10:00,8,41.24,41.39,41.24,41.39,42
20140801|2014-04-08 10:30,8,41.41,41.46,41.34,41.46,33
20140801|2014-04-08 11:00,8,41.46,41.73,41.45,41.72,104
20140801|2014-04-08 11:30,8,41.72,41.86,41.66,41.86,44
20140801|2014-04-08 12:00,8,41.89,42.12,41.89,41.99,60
20140801|2014-04-08 12:30,8,42.01,42.17,42.01,42.11,49
20140801|2014-04-08 13:00,8,42.11,42.26,42.08,42.15,135
20140801|2014-04-08 19:00,9,42.15,42.16,42.12,42.16,8
20140801|2014-04-08 20:00,9,42.18,42.18,42.09,42.12,5
20140801|2014-04-08 20:30,9,42.11,42.11,42.05,42.05,2
20140801|2014-04-08 21:00,9,42,42,42,42,3
20140801|2014-04-08 21:30,9,42.05,42.05,42.05,42.05,1
20140801|2014-04-08 22:00,9,42.13,42.17,42.08,42.08,14
20140801|2014-04-08 22:30,9,42.1,42.17,42.1,42.14,13
20140801|2014-04-08 23:00,9,42.14,42.21,42.14,42.21,10
20140801|2014-04-08 23:30,9,42.25,42.26,42.22,42.22,3
20140801|2014-04-09 00:30,9,42.11,42.11,42.1,42.1,3
20140801|2014-04-09 01:00,9,42.13,42.17,42.1,42.14,14
20140801|2014-04-09 01:30,9,42.17,42.18,42,42.02,18
20140801|2014-04-09 02:00,9,42.06,42.07,42.06,42.07,4
20140801|2014-04-09 02:30,9,42.1,42.1,42.1,42.1,1
20140801|2014-04-09 03:00,9,42.17,42.17,42.13,42.13,7
20140801|2014-04-09 03:30,9,42.19,42.36,42.19,42.36,11
20140801|2014-04-09 04:00,9,42.36,42.42,42.36,42.39,11
20140801|2014-04-09 04:30,9,42.42,42.42,42.42,42.42,2
20140801|2014-04-09 05:00,9,42.44,42.48,42.44,42.48,2
20140801|2014-04-09 05:30,9,42.48,42.48,42.48,42.48,1
20140801|2014-04-09 06:00,9,42.47,42.54,42.47,42.5,21
20140801|2014-04-09 06:30,9,42.44,42.47,42.43,42.47,13
20140801|2014-04-09 07:00,9,42.5,42.53,42.45,42.45,12
20140801|2014-04-09 07:30,9,42.41,42.41,42.4,42.41,19
20140801|2014-04-09 08:30,9,42.4,42.48,42.33,42.47,171
20140801|2014-04-09 09:00,9,42.48,42.62,42.4,42.42,77
20140801|2014-04-09 09:30,9,42.46,42.82,42.45,42.63,305
20140801|2014-04-09 10:00,9,42.61,42.64,42.52,42.56,453
20140801|2014-04-09 10:30,9,42.54,42.6,42.5,42.55,51
20140801|2014-04-09 11:00,9,42.57,42.58,42.25,42.47,182
20140801|2014-04-09 11:30,9,42.45,42.54,42.4,42.45,37
20140801|2014-04-09 12:00,9,42.43,42.52,42.33,42.52,64
20140801|2014-04-09 12:30,9,42.57,42.63,42.53,42.63,88
20140801|2014-04-09 13:00,9,42.67,42.97,42.65,42.86,157
20140801|2014-04-09 19:00,10,42.7,42.7,42.7,42.7,1
20140801|2014-04-09 19:30,10,42.78,42.78,42.78,42.78,1
20140801|2014-04-09 20:00,10,42.55,42.55,42.47,42.47,2
20140801|2014-04-09 20:30,10,42.44,42.44,42.44,42.44,2
20140801|2014-04-09 21:00,10,42.45,42.45,42.45,42.45,2
20140801|2014-04-09 21:30,10,42.53,42.53,42.53,42.53,1
20140801|2014-04-09 22:00,10,42.36,42.36,42.36,42.36,2
20140801|2014-04-09 23:00,10,42.5,42.5,42.5,42.5,1
20140801|2014-04-09 23:30,10,42.5,42.5,42.5,42.5,2
20140801|2014-04-10 00:00,10,42.49,42.5,42.49,42.5,50
20140801|2014-04-10 00:30,10,42.44,42.45,42.44,42.45,51
20140801|2014-04-10 01:00,10,42.48,42.48,42.44,42.44,7
20140801|2014-04-10 01:30,10,42.45,42.45,42.45,42.45,4
20140801|2014-04-10 02:00,10,42.43,42.43,42.43,42.43,1
20140801|2014-04-10 02:30,10,42.52,42.53,42.52,42.53,2
20140801|2014-04-10 03:00,10,42.55,42.58,42.55,42.58,5
20140801|2014-04-10 03:30,10,42.59,42.59,42.58,42.58,3
20140801|2014-04-10 04:30,10,42.64,42.64,42.64,42.64,1
20140801|2014-04-10 05:00,10,42.65,42.65,42.6,42.61,6
20140801|2014-04-10 05:30,10,42.61,42.61,42.6,42.6,2
20140801|2014-04-10 06:00,10,42.6,42.6,42.5,42.5,8
20140801|2014-04-10 07:00,10,42.55,42.55,42.53,42.53,3
20140801|2014-04-10 07:30,10,42.54,42.56,42.48,42.49,58
20140801|2014-04-10 08:30,10,42.55,42.55,42.44,42.47,70
20140801|2014-04-10 09:00,10,42.5,42.55,42.32,42.32,56
20140801|2014-04-10 09:30,10,42.34,42.53,42.34,42.47,116
20140801|2014-04-10 10:00,10,42.47,42.48,42.18,42.18,105
20140801|2014-04-10 10:30,10,42.18,42.29,42.08,42.24,85
20140801|2014-04-10 11:00,10,42.28,42.46,42.26,42.37,9
20140801|2014-04-10 11:30,10,42.38,42.42,42.33,42.33,21
20140801|2014-04-10 12:00,10,42.33,42.46,42.31,42.45,88
20140801|2014-04-10 12:30,10,42.45,42.56,42.4,42.52,118
20140801|2014-04-10 13:00,10,42.55,42.58,42.45,42.47,179
20140801|2014-04-10 19:00,11,42.29,42.31,42.29,42.31,2
20140801|2014-04-10 19:30,11,42.31,42.31,42.31,42.31,1
20140801|2014-04-10 20:00,11,42.08,42.1,42.08,42.1,3
20140801|2014-04-10 20:30,11,41.97,41.97,41.97,41.97,1
20140801|2014-04-10 21:00,11,41.98,41.98,41.97,41.98,5
20140801|2014-04-10 21:30,11,41.99,42,41.99,41.99,6
20140801|2014-04-10 22:00,11,42.06,42.06,42.06,42.06,3
20140801|2014-04-10 22:30,11,42.1,42.17,42.1,42.17,2
20140801|2014-04-11 00:00,11,42.15,42.16,42.13,42.13,5
20140801|2014-04-11 00:30,11,42.08,42.08,42.08,42.08,1
20140801|2014-04-11 02:00,11,42.16,42.22,42.16,42.22,8
20140801|2014-04-11 05:00,11,42.31,42.32,42.31,42.31,6
20140801|2014-04-11 05:30,11,42.31,42.38,42.3,42.38,4
20140801|2014-04-11 06:00,11,42.28,42.32,42.27,42.32,6
20140801|2014-04-11 06:30,11,42.3,42.3,42.21,42.21,3
20140801|2014-04-11 07:00,11,42.2,42.21,42.19,42.19,4
20140801|2014-04-11 07:30,11,42.18,42.2,42.17,42.18,8
20140801|2014-04-11 08:30,11,42.18,42.22,41.91,42.11,234
20140801|2014-04-11 09:00,11,42.1,42.1,41.92,41.97,46
20140801|2014-04-11 09:30,11,41.91,42.02,41.84,41.97,38
20140801|2014-04-11 10:00,11,41.99,42.11,41.96,42.09,59
20140801|2014-04-11 10:30,11,42.13,42.13,42,42.02,16
20140801|2014-04-11 11:00,11,42.1,42.15,42.1,42.12,36
20140801|2014-04-11 11:30,11,42.1,42.13,42.05,42.09,72
20140801|2014-04-11 12:00,11,42.07,42.07,42.07,42.07,1
20140801|2014-04-11 12:30,11,41.99,42.04,41.92,42.04,72
20140801|2014-04-11 13:00,11,42.01,42.11,41.99,42.09,120
20140801|2014-04-13 19:30,14,42.28,42.28,42.28,42.28,1
20140801|2014-04-13 22:00,14,42.31,42.31,42.24,42.24,4
20140801|2014-04-14 00:30,14,42.22,42.22,42.22,42.22,1
20140801|2014-04-14 03:30,14,42.17,42.17,42.17,42.17,1
20140801|2014-04-14 04:00,14,42.17,42.17,42.15,42.15,14
20140801|2014-04-14 05:00,14,42.1,42.1,42.1,42.1,14
20140801|2014-04-14 05:30,14,42.08,42.08,42.06,42.06,6
20140801|2014-04-14 06:30,14,42.07,42.07,42.07,42.07,4
20140801|2014-04-14 07:00,14,42.07,42.07,42.07,42.07,1
20140801|2014-04-14 07:30,14,42.14,42.14,42.11,42.11,15
20140801|2014-04-14 08:30,14,42.16,42.26,42.14,42.17,79
20140801|2014-04-14 09:00,14,42.13,42.13,42.05,42.1,17
20140801|2014-04-14 09:30,14,42.11,42.13,42.06,42.11,64
20140801|2014-04-14 10:00,14,42.1,42.19,42.1,42.1,29
20140801|2014-04-14 10:30,14,42.08,42.15,42.08,42.12,15
20140801|2014-04-14 11:00,14,42.19,42.19,42.04,42.07,31
20140801|2014-04-14 11:30,14,42.13,42.15,42.1,42.12,46
20140801|2014-04-14 12:00,14,42.14,42.22,42.14,42.22,17
20140801|2014-04-14 12:30,14,42.22,42.26,42.07,42.09,78
20140801|2014-04-14 13:00,14,42.13,42.32,42.11,42.3,118
20140801|2014-04-14 19:00,15,42.26,42.34,42.15,42.33,21
20140801|2014-04-14 19:30,15,42.36,42.4,42.36,42.4,12
20140801|2014-04-14 20:00,15,42.32,42.32,42.25,42.25,6
20140801|2014-04-14 20:30,15,42.28,42.28,42.26,42.26,3
20140801|2014-04-14 21:30,15,42.19,42.21,42.19,42.21,2
20140801|2014-04-14 22:00,15,42.23,42.23,42.23,42.23,5
20140801|2014-04-14 23:00,15,42.29,42.29,42.29,42.29,2
20140801|2014-04-15 00:00,15,42.31,42.32,42.3,42.3,6
20140801|2014-04-15 01:30,15,42.19,42.21,42.14,42.18,38
20140801|2014-04-15 02:00,15,42.2,42.27,42.2,42.25,19
20140801|2014-04-15 02:30,15,42.24,42.28,42.24,42.28,25
20140801|2014-04-15 03:00,15,42.24,42.24,42.17,42.22,28
20140801|2014-04-15 03:30,15,42.22,42.22,42.22,42.22,1
20140801|2014-04-15 04:30,15,42.26,42.26,42.23,42.26,10
20140801|2014-04-15 05:00,15,42.24,42.28,42.24,42.28,100
20140801|2014-04-15 06:00,15,42.26,42.26,42.24,42.24,71
20140801|2014-04-15 06:30,15,42.24,42.24,42.24,42.24,4
20140801|2014-04-15 07:00,15,42.25,42.32,42.2,42.2,43
20140801|2014-04-15 08:30,15,42.22,42.43,42.17,42.4,108
20140801|2014-04-15 09:00,15,42.42,42.84,42.42,42.75,187
20140801|2014-04-15 09:30,15,42.74,42.94,42.69,42.8,119
20140801|2014-04-15 10:00,15,42.82,42.82,42.7,42.8,36
20140801|2014-04-15 10:30,15,42.84,42.91,42.8,42.87,93
20140801|2014-04-15 11:00,15,42.9,42.99,42.71,42.99,120
20140801|2014-04-15 11:30,15,42.98,43.11,42.81,42.89,44
20140801|2014-04-15 12:00,15,42.89,42.97,42.83,42.86,33
20140801|2014-04-15 12:30,15,43.01,43.01,42.9,42.93,45
20140801|2014-04-15 13:00,15,42.92,43,42.78,42.82,133
20140801|2014-04-15 19:00,16,42.86,42.86,42.85,42.85,2
20140801|2014-04-15 19:30,16,42.8,42.8,42.71,42.71,10
20140801|2014-04-15 20:00,16,42.64,42.76,42.62,42.74,20
20140801|2014-04-15 20:30,16,42.75,42.75,42.7,42.72,7
20140801|2014-04-15 21:00,16,42.83,42.87,42.83,42.83,5
20140801|2014-04-15 21:30,16,42.87,42.89,42.87,42.89,2
20140801|2014-04-15 22:30,16,42.93,42.93,42.9,42.9,22
20140801|2014-04-15 23:00,16,42.92,42.92,42.91,42.91,9
20140801|2014-04-16 00:00,16,42.89,42.89,42.89,42.89,1
20140801|2014-04-16 00:30,16,42.91,42.91,42.9,42.9,3
20140801|2014-04-16 01:00,16,42.91,42.91,42.91,42.91,1
20140801|2014-04-16 01:30,16,42.9,43.03,42.9,43.03,34
20140801|2014-04-16 03:00,16,43.06,43.06,43.04,43.06,10
20140801|2014-04-16 03:30,16,43.15,43.19,43.14,43.14,9
20140801|2014-04-16 04:00,16,43.05,43.19,43.05,43.19,11
20140801|2014-04-16 04:30,16,43.21,43.26,43.21,43.26,9
20140801|2014-04-16 05:00,16,43.26,43.26,43.25,43.25,10
20140801|2014-04-16 05:30,16,43.25,43.25,43.21,43.23,8
20140801|2014-04-16 06:00,16,43.24,43.29,43.24,43.27,22
20140801|2014-04-16 06:30,16,43.27,43.27,43.23,43.23,4
20140801|2014-04-16 07:00,16,43.22,43.24,43.2,43.2,19
20140801|2014-04-16 07:30,16,43.23,43.23,43.19,43.2,12
20140801|2014-04-16 08:30,16,43.16,43.25,43.13,43.22,49
20140801|2014-04-16 09:00,16,43.23,43.35,43.22,43.35,47
20140801|2014-04-16 09:30,16,43.36,43.46,43.36,43.42,125
20140801|2014-04-16 10:00,16,43.43,43.57,43.43,43.55,126
20140801|2014-04-16 10:30,16,43.55,43.7,43.55,43.66,266
20140801|2014-04-16 11:00,16,43.67,43.68,43.54,43.68,141
20140801|2014-04-16 11:30,16,43.65,43.71,43.63,43.67,69
20140801|2014-04-16 12:00,16,43.64,43.66,43.6,43.6,60
20140801|2014-04-16 12:30,16,43.61,43.69,43.57,43.59,66
20140801|2014-04-16 13:00,16,43.59,43.75,43.59,43.72,138
20140801|2014-04-16 19:00,17,43.69,43.7,43.66,43.69,31
20140801|2014-04-16 19:30,17,43.63,43.66,43.63,43.65,29
20140801|2014-04-16 20:00,17,43.58,43.61,43.49,43.49,17
20140801|2014-04-16 20:30,17,43.51,43.54,43.5,43.54,10
20140801|2014-04-16 21:00,17,43.57,43.57,43.49,43.52,15
20140801|2014-04-16 21:30,17,43.52,43.52,43.52,43.52,1
20140801|2014-04-16 22:00,17,43.51,43.64,43.5,43.57,5
20140801|2014-04-16 22:30,17,43.59,43.6,43.59,43.59,4
20140801|2014-04-17 00:30,17,43.53,43.53,43.53,43.53,1
20140801|2014-04-17 01:00,17,43.52,43.52,43.52,43.52,4
20140801|2014-04-17 01:30,17,43.52,43.52,43.52,43.52,1
20140801|2014-04-17 02:00,17,43.52,43.54,43.52,43.54,2
20140801|2014-04-17 02:30,17,43.5,43.52,43.49,43.52,12
20140801|2014-04-17 03:00,17,43.52,43.52,43.52,43.52,1
20140801|2014-04-17 03:30,17,43.53,43.53,43.51,43.52,5
20140801|2014-04-17 04:00,17,43.54,43.54,43.54,43.54,1
20140801|2014-04-17 04:30,17,43.58,43.58,43.55,43.55,6
20140801|2014-04-17 05:30,17,43.56,43.58,43.56,43.58,7
20140801|2014-04-17 06:00,17,43.57,43.6,43.53,43.53,12
20140801|2014-04-17 06:30,17,43.55,43.58,43.55,43.55,6
20140801|2014-04-17 07:00,17,43.54,43.58,43.54,43.57,12
20140801|2014-04-17 07:30,17,43.58,43.72,43.58,43.71,63
20140801|2014-04-17 08:30,17,43.68,43.71,43.43,43.43,248
20140801|2014-04-17 09:00,17,43.43,43.6,43.43,43.54,215
20140801|2014-04-17 09:30,17,43.57,43.57,43.48,43.51,117
20140801|2014-04-17 10:00,17,43.51,43.61,43.51,43.61,87
20140801|2014-04-17 10:30,17,43.59,43.73,43.59,43.65,42
20140801|2014-04-17 11:00,17,43.7,43.72,43.62,43.63,45
20140801|2014-04-17 11:30,17,43.56,43.6,43.54,43.54,62
20140801|2014-04-17 12:00,17,43.54,43.58,43.38,43.38,112
20140801|2014-04-17 12:30,17,43.4,43.43,43.3,43.33,114
20140801|2014-04-17 13:00,17,43.29,43.53,43.29,43.5,123
20140801|2014-04-20 19:00,21,43.5,43.64,43.5,43.57,24
20140801|2014-04-20 19:30,21,43.58,43.58,43.58,43.58,1
20140801|2014-04-20 20:00,21,43.55,43.62,43.3,43.33,23
20140801|2014-04-20 20:30,21,43.36,43.41,43.35,43.41,6
20140801|2014-04-20 21:30,21,43.34,43.44,43.34,43.44,2
20140801|2014-04-20 22:00,21,43.4,43.4,43.4,43.4,1
20140801|2014-04-20 22:30,21,43.33,43.33,43.33,43.33,1
20140801|2014-04-20 23:00,21,43.35,43.39,43.35,43.35,3
20140801|2014-04-21 00:30,21,43.26,43.31,43.21,43.21,11
20140801|2014-04-21 01:30,21,43.16,43.16,43.11,43.11,12
20140801|2014-04-21 02:00,21,43.14,43.14,43.14,43.14,1
20140801|2014-04-21 03:30,21,43.21,43.21,43.13,43.13,2
20140801|2014-04-21 04:30,21,43.22,43.23,43.22,43.23,3
20140801|2014-04-21 05:00,21,43.16,43.17,43.16,43.17,2
20140801|2014-04-21 06:30,21,43.13,43.13,43.13,43.13,1
20140801|2014-04-21 07:30,21,43.12,43.14,43.12,43.14,12
20140801|2014-04-21 08:30,21,43.17,43.23,42.93,43.19,117
20140801|2014-04-21 09:00,21,43.23,43.27,43,43.01,55
20140801|2014-04-21 09:30,21,43,43,42.74,42.88,256
20140801|2014-04-21 10:00,21,42.87,42.87,42.75,42.76,47
20140801|2014-04-21 10:30,21,42.78,42.89,42.78,42.84,343
20140801|2014-04-21 11:00,21,42.89,42.96,42.89,42.94,28
20140801|2014-04-21 11:30,21,42.98,43,42.91,42.94,22
20140801|2014-04-21 12:00,21,42.95,43.01,42.9,42.94,89
20140801|2014-04-21 12:30,21,42.97,43.09,42.97,43.09,68
20140801|2014-04-21 13:00,21,43.13,43.17,43.04,43.14,108
20140801|2014-04-21 19:00,22,43.2,43.23,43.16,43.19,20
20140801|2014-04-21 19:30,22,43.15,43.15,43.1,43.1,7
20140801|2014-04-21 20:00,22,43.12,43.23,43.12,43.23,3
20140801|2014-04-21 20:30,22,43.23,43.3,43.23,43.29,9
20140801|2014-04-21 21:00,22,43.27,43.28,43.27,43.28,2
20140801|2014-04-21 21:30,22,43.24,43.29,43.24,43.29,2
20140801|2014-04-21 22:00,22,43.27,43.27,43.27,43.27,1
20140801|2014-04-21 23:00,22,43.32,43.32,43.32,43.32,1
20140801|2014-04-22 00:00,22,43.27,43.27,43.27,43.27,3
20140801|2014-04-22 01:00,22,43.28,43.31,43.28,43.31,6
20140801|2014-04-22 01:30,22,43.33,43.34,43.33,43.33,50
20140801|2014-04-22 02:00,22,43.33,43.33,43.33,43.33,8
20140801|2014-04-22 02:30,22,43.3,43.3,43.3,43.3,1
20140801|2014-04-22 03:00,22,43.29,43.29,43.24,43.24,13
20140801|2014-04-22 03:30,22,43.2,43.29,43.19,43.29,22
20140801|2014-04-22 04:00,22,43.29,43.31,43.29,43.31,6
20140801|2014-04-22 05:00,22,43.35,43.35,43.35,43.35,1
20140801|2014-04-22 05:30,22,43.39,43.44,43.39,43.44,14
20140801|2014-04-22 06:00,22,43.42,43.42,43.41,43.41,2
20140801|2014-04-22 07:00,22,43.4,43.4,43.4,43.4,2
20140801|2014-04-22 07:30,22,43.33,43.33,43.29,43.29,7
20140801|2014-04-22 08:30,22,43.35,43.35,43.15,43.15,49
20140801|2014-04-22 09:00,22,43.15,43.17,43.08,43.13,73
20140801|2014-04-22 09:30,22,43.16,43.17,42.88,42.92,138
20140801|2014-04-22 10:00,22,42.94,42.97,42.81,42.9,117
20140801|2014-04-22 10:30,22,42.83,42.95,42.81,42.9,282
20140801|2014-04-22 11:00,22,42.9,42.94,42.87,42.93,345
20140801|2014-04-22 11:30,22,42.97,42.97,42.86,42.89,40
20140801|2014-04-22 12:00,22,42.88,42.98,42.87,42.87,155
20140801|2014-04-22 12:30,22,42.87,42.91,42.82,42.9,88
20140801|2014-04-22 13:00,22,43.03,43.04,42.81,42.95,251
20140801|2014-04-22 19:00,23,42.96,42.96,42.96,42.96,1
20140801|2014-04-22 19:30,23,42.96,43,42.95,43,7
20140801|2014-04-22 20:00,23,43.04,43.04,43.01,43.01,4
20140801|2014-04-22 20:30,23,43.03,43.03,43.02,43.02,2
20140801|2014-04-22 21:30,23,42.83,42.83,42.82,42.83,3
20140801|2014-04-22 22:00,23,42.78,42.78,42.7,42.7,106
20140801|2014-04-22 23:00,23,42.7,42.7,42.7,42.7,30
20140801|2014-04-22 23:30,23,42.7,42.7,42.7,42.7,2
20140801|2014-04-23 00:00,23,42.7,42.7,42.7,42.7,3
20140801|2014-04-23 00:30,23,42.68,42.7,42.62,42.63,47
20140801|2014-04-23 01:00,23,42.62,42.62,42.61,42.61,41
20140801|2014-04-23 01:30,23,42.65,42.69,42.65,42.69,5
20140801|2014-04-23 02:00,23,42.7,42.7,42.7,42.7,19
20140801|2014-04-23 02:30,23,42.65,42.65,42.65,42.65,1
20140801|2014-04-23 03:00,23,42.63,42.69,42.59,42.69,37
20140801|2014-04-23 03:30,23,42.66,42.66,42.64,42.64,4
20140801|2014-04-23 04:00,23,42.69,42.77,42.64,42.72,165
20140801|2014-04-23 04:30,23,42.73,42.76,42.71,42.75,12
20140801|2014-04-23 05:00,23,42.74,42.74,42.74,42.74,3
20140801|2014-04-23 05:30,23,42.81,42.82,42.81,42.81,6
20140801|2014-04-23 06:00,23,42.86,42.86,42.84,42.84,2
20140801|2014-04-23 06:30,23,42.83,42.85,42.81,42.83,20
20140801|2014-04-23 07:00,23,42.88,42.88,42.8,42.81,14
20140801|2014-04-23 07:30,23,42.8,42.8,42.74,42.74,13
20140801|2014-04-23 08:30,23,42.75,42.86,42.66,42.7,123
20140801|2014-04-23 09:00,23,42.66,42.75,42.59,42.73,113
20140801|2014-04-23 09:30,23,42.71,42.72,42.51,42.65,225
20140801|2014-04-23 10:00,23,42.67,42.72,42.63,42.71,83
20140801|2014-04-23 10:30,23,42.71,42.75,42.67,42.72,126
20140801|2014-04-23 11:00,23,42.73,42.76,42.67,42.71,38
20140801|2014-04-23 11:30,23,42.67,42.69,42.65,42.68,19
20140801|2014-04-23 12:00,23,42.67,42.7,42.61,42.66,52
20140801|2014-04-23 12:30,23,42.59,42.65,42.57,42.6,76
20140801|2014-04-23 13:00,23,42.62,42.72,42.52,42.67,150
20140801|2014-04-23 19:00,24,42.65,42.68,42.65,42.68,29
20140801|2014-04-23 20:00,24,42.64,42.64,42.64,42.64,1
20140801|2014-04-23 20:30,24,42.65,42.65,42.52,42.52,87
20140801|2014-04-23 21:00,24,42.58,42.58,42.57,42.57,2
20140801|2014-04-23 21:30,24,42.59,42.62,42.59,42.6,28
20140801|2014-04-23 22:00,24,42.61,42.61,42.6,42.61,5
20140801|2014-04-23 23:00,24,42.53,42.53,42.53,42.53,1
20140801|2014-04-23 23:30,24,42.52,42.52,42.52,42.52,1
20140801|2014-04-24 00:00,24,42.52,42.52,42.52,42.52,4
20140801|2014-04-24 00:30,24,42.52,42.52,42.52,42.52,21
20140801|2014-04-24 01:00,24,42.51,42.52,42.5,42.51,4
20140801|2014-04-24 02:00,24,42.59,42.61,42.57,42.57,3
20140801|2014-04-24 03:00,24,42.5,42.5,42.42,42.42,26
20140801|2014-04-24 03:30,24,42.46,42.5,42.46,42.5,11
20140801|2014-04-24 04:00,24,42.49,42.49,42.49,42.49,1
20140801|2014-04-24 04:30,24,42.48,42.51,42.48,42.51,13
20140801|2014-04-24 05:00,24,42.53,42.55,42.53,42.55,10
20140801|2014-04-24 05:30,24,42.53,42.54,42.52,42.52,7
20140801|2014-04-24 06:00,24,42.47,42.5,42.46,42.48,7
20140801|2014-04-24 06:30,24,42.53,42.58,42.53,42.58,3
20140801|2014-04-24 07:00,24,42.58,42.66,42.57,42.66,16
20140801|2014-04-24 07:30,24,42.66,42.72,42.63,42.67,27
20140801|2014-04-24 08:30,24,42.64,42.64,42.44,42.55,142
20140801|2014-04-24 09:00,24,42.55,42.65,42.5,42.64,89
20140801|2014-04-24 09:30,24,42.64,42.64,42.54,42.54,67
20140801|2014-04-24 10:00,24,42.58,42.68,42.57,42.6,72
20140801|2014-04-24 10:30,24,42.59,42.63,42.54,42.63,30
20140801|2014-04-24 11:00,24,42.58,42.75,42.58,42.74,66
20140801|2014-04-24 11:30,24,42.77,42.8,42.72,42.72,16
20140801|2014-04-24 12:00,24,42.68,42.72,42.68,42.72,26
20140801|2014-04-24 12:30,24,42.72,42.78,42.68,42.72,241
20140801|2014-04-24 13:00,24,42.71,42.83,42.69,42.81,104
20140801|2014-04-24 19:00,25,42.8,42.94,42.8,42.94,13
20140801|2014-04-24 19:30,25,42.84,42.84,42.8,42.8,32
20140801|2014-04-24 20:00,25,42.8,42.81,42.71,42.72,54
20140801|2014-04-24 20:30,25,42.78,42.78,42.76,42.76,4
20140801|2014-04-24 21:30,25,42.8,42.86,42.78,42.86,3
20140801|2014-04-24 22:00,25,42.93,42.95,42.86,42.86,13
20140801|2014-04-24 22:30,25,42.85,42.88,42.83,42.87,19
20140801|2014-04-24 23:00,25,42.85,42.85,42.85,42.85,4
20140801|2014-04-24 23:30,25,42.85,42.85,42.83,42.83,12
20140801|2014-04-25 00:00,25,42.95,42.95,42.93,42.93,2
20140801|2014-04-25 01:00,25,42.9,42.9,42.9,42.9,1
20140801|2014-04-25 01:30,25,42.89,42.89,42.81,42.81,5
20140801|2014-04-25 03:00,25,42.87,42.87,42.87,42.87,1
20140801|2014-04-25 03:30,25,42.84,42.96,42.84,42.96,5
20140801|2014-04-25 04:00,25,42.97,42.97,42.95,42.95,3
20140801|2014-04-25 04:30,25,42.88,42.89,42.87,42.89,3
20140801|2014-04-25 05:00,25,42.95,42.95,42.95,42.95,18
20140801|2014-04-25 05:30,25,42.91,43.02,42.91,43.02,54
20140801|2014-04-25 06:00,25,43.01,43.03,43.01,43.03,34
20140801|2014-04-25 06:30,25,42.98,42.98,42.98,42.98,1
20140801|2014-04-25 07:00,25,43.03,43.07,43,43,61
20140801|2014-04-25 07:30,25,42.99,43,42.98,42.98,17
20140801|2014-04-25 08:30,25,43,43,42.87,42.94,124
20140801|2014-04-25 09:00,25,42.92,43.09,42.92,42.95,269
20140801|2014-04-25 09:30,25,42.97,43.01,42.87,42.96,125
20140801|2014-04-25 10:00,25,42.97,43,42.95,42.98,15
20140801|2014-04-25 10:30,25,42.96,42.99,42.84,42.85,76
20140801|2014-04-25 11:00,25,42.88,42.89,42.78,42.86,95
20140801|2014-04-25 11:30,25,42.86,42.88,42.82,42.88,42
20140801|2014-04-25 12:00,25,42.88,42.95,42.86,42.93,31
20140801|2014-04-25 12:30,25,42.91,42.92,42.83,42.87,45
20140801|2014-04-25 13:00,25,42.88,43.04,42.75,42.99,220
20140801|2014-04-27 19:00,28,43,43.39,42.82,43.33,77
20140801|2014-04-27 19:30,28,43.37,43.37,43.24,43.24,6
20140801|2014-04-27 20:00,28,43.32,43.41,43.19,43.21,11
20140801|2014-04-27 20:30,28,43.22,43.22,43.22,43.22,3
20140801|2014-04-27 22:00,28,43.19,43.19,43.18,43.18,3
20140801|2014-04-27 23:00,28,43.15,43.15,43.15,43.15,1
20140801|2014-04-28 00:30,28,43.12,43.12,43.12,43.12,1
20140801|2014-04-28 01:00,28,43.1,43.12,43.07,43.07,10
20140801|2014-04-28 01:30,28,43.07,43.12,43.06,43.12,12
20140801|2014-04-28 02:00,28,43.07,43.08,43.07,43.08,22
20140801|2014-04-28 02:30,28,43.12,43.12,43.11,43.12,42
20140801|2014-04-28 03:00,28,43.16,43.31,43.16,43.31,7
20140801|2014-04-28 03:30,28,43.28,43.28,43.25,43.25,4
20140801|2014-04-28 04:00,28,43.26,43.26,43.25,43.26,61
20140801|2014-04-28 04:30,28,43.25,43.26,43.24,43.26,45
20140801|2014-04-28 05:00,28,43.24,43.26,43.2,43.2,33
20140801|2014-04-28 05:30,28,43.22,43.29,43.22,43.26,32
20140801|2014-04-28 06:00,28,43.15,43.15,43.12,43.13,5
20140801|2014-04-28 06:30,28,43.1,43.1,43.1,43.1,1
20140801|2014-04-28 07:00,28,43.13,43.2,43.1,43.1,10
20140801|2014-04-28 07:30,28,43.08,43.08,43.06,43.06,7
20140801|2014-04-28 08:30,28,43.13,43.22,43.09,43.13,61
20140801|2014-04-28 09:00,28,43.14,43.21,43.1,43.15,178
20140801|2014-04-28 09:30,28,43.16,43.24,42.95,42.97,207
20140801|2014-04-28 10:00,28,42.92,42.92,42.7,42.75,128
20140801|2014-04-28 10:30,28,42.73,42.86,42.73,42.8,26
20140801|2014-04-28 11:00,28,42.82,42.82,42.74,42.74,155
20140801|2014-04-28 11:30,28,42.71,42.76,42.69,42.74,22
20140801|2014-04-28 12:00,28,42.71,42.75,42.71,42.75,6
20140801|2014-04-28 12:30,28,42.77,42.81,42.73,42.74,54
20140801|2014-04-28 13:00,28,42.74,42.74,42.62,42.68,171
20140801|2014-04-28 19:00,29,42.61,42.72,42.53,42.55,20
20140801|2014-04-28 19:30,29,42.61,42.62,42.61,42.62,3
20140801|2014-04-28 20:00,29,42.64,42.64,42.64,42.64,3
20140801|2014-04-28 20:30,29,42.66,42.69,42.66,42.69,3
20140801|2014-04-28 22:00,29,42.61,42.61,42.61,42.61,1
20140801|2014-04-28 22:30,29,42.59,42.59,42.59,42.59,1
20140801|2014-04-29 00:00,29,42.55,42.55,42.55,42.55,1
20140801|2014-04-29 00:30,29,42.53,42.55,42.51,42.51,12
20140801|2014-04-29 01:00,29,42.55,42.58,42.55,42.56,5
20140801|2014-04-29 01:30,29,42.61,42.61,42.61,42.61,1
20140801|2014-04-29 02:00,29,42.71,42.75,42.71,42.74,4
20140801|2014-04-29 02:30,29,42.75,42.77,42.72,42.77,8
20140801|2014-04-29 03:00,29,42.78,42.78,42.78,42.78,1
20140801|2014-04-29 03:30,29,42.81,42.82,42.81,42.82,2
20140801|2014-04-29 04:00,29,42.86,42.86,42.82,42.83,8
20140801|2014-04-29 05:00,29,42.76,42.76,42.75,42.75,2
20140801|2014-04-29 06:30,29,42.72,42.72,42.69,42.7,17
20140801|2014-04-29 07:00,29,42.74,42.74,42.74,42.74,1
20140801|2014-04-29 07:30,29,42.75,42.76,42.74,42.74,8
20140801|2014-04-29 08:30,29,42.79,42.88,42.76,42.86,117
20140801|2014-04-29 09:00,29,42.84,42.84,42.78,42.78,36
20140801|2014-04-29 09:30,29,42.81,42.89,42.8,42.89,54
20140801|2014-04-29 10:00,29,42.88,42.97,42.88,42.97,90
20140801|2014-04-29 10:30,29,42.95,42.97,42.84,42.85,68
20140801|2014-04-29 11:00,29,42.87,42.9,42.84,42.88,59
20140801|2014-04-29 11:30,29,42.86,42.91,42.83,42.87,94
20140801|2014-04-29 12:00,29,42.86,42.95,42.79,42.89,70
20140801|2014-04-29 12:30,29,42.88,42.88,42.78,42.8,60
20140801|2014-04-29 13:00,29,42.8,42.85,42.79,42.81,58
20140801|2014-04-29 19:00,30,42.8,42.88,42.8,42.84,4
20140801|2014-04-29 20:00,30,42.8,42.81,42.76,42.79,6
20140801|2014-04-29 20:30,30,42.78,42.78,42.78,42.78,1
20140801|2014-04-29 21:00,30,42.76,42.77,42.76,42.77,2
20140801|2014-04-29 21:30,30,42.72,42.72,42.72,42.72,1
20140801|2014-04-29 22:30,30,42.74,42.74,42.73,42.73,4
20140801|2014-04-29 23:00,30,42.75,42.75,42.72,42.72,4
20140801|2014-04-29 23:30,30,42.75,42.76,42.73,42.73,4
20140801|2014-04-30 00:00,30,42.63,42.65,42.63,42.65,6
20140801|2014-04-30 00:30,30,42.63,42.63,42.63,42.63,2
20140801|2014-04-30 01:00,30,42.65,42.7,42.65,42.69,18
20140801|2014-04-30 02:00,30,42.67,42.67,42.66,42.66,2
20140801|2014-04-30 02:30,30,42.66,42.67,42.66,42.67,2
20140801|2014-04-30 03:30,30,42.69,42.7,42.69,42.7,5
20140801|2014-04-30 04:00,30,42.66,42.66,42.63,42.63,86
20140801|2014-04-30 04:30,30,42.64,42.65,42.63,42.64,37
20140801|2014-04-30 05:00,30,42.62,42.64,42.62,42.63,3
20140801|2014-04-30 05:30,30,42.63,42.64,42.63,42.64,4
20140801|2014-04-30 06:00,30,42.62,42.62,42.61,42.61,2
20140801|2014-04-30 06:30,30,42.67,42.7,42.67,42.68,29
20140801|2014-04-30 07:00,30,42.71,42.72,42.7,42.72,22
20140801|2014-04-30 07:30,30,42.69,42.75,42.67,42.68,86
20140801|2014-04-30 08:30,30,42.65,42.65,42.27,42.31,253
20140801|2014-04-30 09:00,30,42.3,42.34,42.23,42.23,157
20140801|2014-04-30 09:30,30,42.25,42.25,42.04,42.13,56
20140801|2014-04-30 10:00,30,42.12,42.13,42.08,42.12,62
20140801|2014-04-30 10:30,30,42.14,42.15,42.08,42.09,145
20140801|2014-04-30 11:00,30,42.07,42.09,41.99,42.07,198
20140801|2014-04-30 11:30,30,42.05,42.1,41.99,42.03,34
20140801|2014-04-30 12:00,30,42.01,42.01,41.96,42.01,219
20140801|2014-04-30 12:30,30,41.98,41.99,41.78,41.97,434
20140801|2014-04-30 13:00,30,41.97,42.18,41.92,42.18,260
20140801|2014-04-30 19:00,1,42.09,42.14,42.01,42.01,18
20140801|2014-04-30 19:30,1,41.9,41.9,41.8,41.8,10
20140801|2014-04-30 22:00,1,41.85,41.85,41.84,41.84,2
20140801|2014-05-01 00:00,1,41.86,41.86,41.86,41.86,3
20140801|2014-05-01 01:00,1,41.92,41.93,41.92,41.93,2
20140801|2014-05-01 01:30,1,41.95,41.95,41.95,41.95,4
20140801|2014-05-01 02:00,1,41.95,41.95,41.95,41.95,2
20140801|2014-05-01 02:30,1,42.03,42.11,42.03,42.11,35
20140801|2014-05-01 03:00,1,42.09,42.11,42.09,42.1,10
20140801|2014-05-01 03:30,1,42.1,42.1,41.94,41.95,23
20140801|2014-05-01 04:00,1,41.93,41.93,41.93,41.93,1
20140801|2014-05-01 04:30,1,41.91,41.91,41.91,41.91,1
20140801|2014-05-01 05:00,1,41.9,41.9,41.9,41.9,2
20140801|2014-05-01 05:30,1,41.92,41.95,41.92,41.95,7
20140801|2014-05-01 06:00,1,41.93,41.95,41.92,41.95,9
20140801|2014-05-01 06:30,1,41.94,41.99,41.93,41.99,11
20140801|2014-05-01 07:00,1,41.96,41.96,41.96,41.96,1
20140801|2014-05-01 07:30,1,41.98,41.98,41.9,41.9,16
20140801|2014-05-01 08:30,1,41.9,41.95,41.6,41.64,202
20140801|2014-05-01 09:00,1,41.65,41.65,41.51,41.55,84
20140801|2014-05-01 09:30,1,41.53,41.55,41.48,41.48,382
20140801|2014-05-01 10:00,1,41.6,41.65,41.57,41.61,177
20140801|2014-05-01 10:30,1,41.6,41.64,41.55,41.6,69
20140801|2014-05-01 11:00,1,41.59,41.6,41.52,41.53,40
20140801|2014-05-01 11:30,1,41.56,41.57,41.43,41.47,95
20140801|2014-05-01 12:00,1,41.5,41.5,41.33,41.34,405
20140801|2014-05-01 12:30,1,41.35,41.39,41.09,41.18,226
20140801|2014-05-01 13:00,1,41.19,41.24,41.08,41.11,185
20140801|2014-05-01 19:00,2,41.11,41.14,41.03,41.03,35
20140801|2014-05-01 19:30,2,41.03,41.03,41,41,72
20140801|2014-05-01 20:00,2,41,41,40.85,40.85,58
20140801|2014-05-01 20:30,2,40.89,40.89,40.89,40.89,1
20140801|2014-05-02 00:00,2,41.11,41.12,41.11,41.12,15
20140801|2014-05-02 00:30,2,41.12,41.12,41.12,41.12,1
20140801|2014-05-02 01:00,2,41.12,41.12,41.12,41.12,1
20140801|2014-05-02 01:30,2,41.11,41.11,41.11,41.11,2
20140801|2014-05-02 02:00,2,41.11,41.18,41.11,41.18,5
20140801|2014-05-02 02:30,2,41.18,41.33,41.18,41.33,67
20140801|2014-05-02 03:00,2,41.44,41.44,41.44,41.44,1
20140801|2014-05-02 03:30,2,41.45,41.45,41.37,41.43,8
20140801|2014-05-02 04:00,2,41.47,41.51,41.42,41.43,22
20140801|2014-05-02 04:30,2,41.54,41.54,41.52,41.52,6
20140801|2014-05-02 05:00,2,41.53,41.64,41.53,41.57,19
20140801|2014-05-02 06:00,2,41.56,41.56,41.56,41.56,1
20140801|2014-05-02 06:30,2,41.57,41.57,41.52,41.52,30
20140801|2014-05-02 07:00,2,41.58,41.58,41.52,41.55,6
20140801|2014-05-02 08:30,2,41.57,41.57,41.27,41.45,193
20140801|2014-05-02 09:00,2,41.42,41.49,41.38,41.45,161
20140801|2014-05-02 09:30,2,41.45,41.46,41.33,41.35,148
20140801|2014-05-02 10:00,2,41.38,41.43,41.34,41.4,130
20140801|2014-05-02 10:30,2,41.39,41.41,41.31,41.41,148
20140801|2014-05-02 11:00,2,41.39,41.49,41.36,41.42,93
20140801|2014-05-02 11:30,2,41.42,41.51,41.38,41.43,141
20140801|2014-05-02 12:00,2,41.44,41.62,41.4,41.6,124
20140801|2014-05-02 12:30,2,41.59,41.62,41.53,41.54,79
20140801|2014-05-02 13:00,2,41.53,41.55,41.42,41.47,243
20140801|2014-05-04 19:00,5,41.8,41.8,41.44,41.59,112
20140801|2014-05-04 19:30,5,41.6,41.62,41.6,41.62,3
20140801|2014-05-04 20:00,5,41.74,41.82,41.74,41.78,73
20140801|2014-05-04 20:30,5,41.72,41.76,41.68,41.75,8
20140801|2014-05-04 21:00,5,41.78,41.78,41.76,41.77,9
20140801|2014-05-04 21:30,5,41.76,41.76,41.76,41.76,1
20140801|2014-05-04 22:00,5,41.74,41.74,41.69,41.69,6
20140801|2014-05-04 22:30,5,41.68,41.71,41.68,41.71,8
20140801|2014-05-04 23:00,5,41.67,41.77,41.67,41.77,5
20140801|2014-05-04 23:30,5,41.75,41.75,41.75,41.75,1
20140801|2014-05-05 00:00,5,41.74,41.77,41.74,41.77,6
20140801|2014-05-05 00:30,5,41.72,41.74,41.7,41.73,16
20140801|2014-05-05 01:00,5,41.68,41.69,41.66,41.68,18
20140801|2014-05-05 01:30,5,41.66,41.67,41.66,41.67,2
20140801|2014-05-05 02:00,5,41.67,41.67,41.63,41.63,8
20140801|2014-05-05 02:30,5,41.61,41.61,41.59,41.61,14
20140801|2014-05-05 03:00,5,41.61,41.66,41.6,41.6,6
20140801|2014-05-05 03:30,5,41.59,41.6,41.59,41.59,11
20140801|2014-05-05 04:00,5,41.57,41.57,41.57,41.57,5
20140801|2014-05-05 04:30,5,41.57,41.57,41.54,41.57,123
20140801|2014-05-05 05:00,5,41.55,41.55,41.49,41.51,5
20140801|2014-05-05 05:30,5,41.52,41.52,41.51,41.51,5
20140801|2014-05-05 06:00,5,41.52,41.52,41.5,41.5,11
20140801|2014-05-05 06:30,5,41.48,41.5,41.48,41.49,14
20140801|2014-05-05 07:00,5,41.49,41.51,41.49,41.51,3
20140801|2014-05-05 07:30,5,41.51,41.53,41.51,41.53,12
20140801|2014-05-05 08:30,5,41.5,41.5,41.24,41.29,242
20140801|2014-05-05 09:00,5,41.29,41.31,41.12,41.13,222
20140801|2014-05-05 09:30,5,41.1,41.2,41.09,41.19,115
20140801|2014-05-05 10:00,5,41.18,41.28,41.16,41.27,193
20140801|2014-05-05 10:30,5,41.24,41.3,41.24,41.24,71
20140801|2014-05-05 11:00,5,41.25,41.28,41.2,41.22,74
20140801|2014-05-05 11:30,5,41.22,41.25,41.15,41.16,86
20140801|2014-05-05 12:00,5,41.15,41.2,41.15,41.2,83
20140801|2014-05-05 12:30,5,41.18,41.21,41.14,41.15,55
20140801|2014-05-05 13:00,5,41.17,41.21,41.14,41.14,200
20140801|2014-05-05 19:00,6,41.13,41.13,41.07,41.08,15
20140801|2014-05-05 19:30,6,41.17,41.17,41.17,41.17,3
20140801|2014-05-05 20:00,6,41.2,41.42,41.2,41.42,23
20140801|2014-05-05 20:30,6,41.41,41.41,41.38,41.4,3
20140801|2014-05-05 21:00,6,41.34,41.35,41.34,41.35,3
20140801|2014-05-05 21:30,6,41.41,41.41,41.41,41.41,1
20140801|2014-05-05 22:00,6,41.35,41.36,41.35,41.36,2
20140801|2014-05-05 22:30,6,41.37,41.39,41.37,41.37,3
20140801|2014-05-05 23:00,6,41.37,41.37,41.33,41.33,10
20140801|2014-05-05 23:30,6,41.33,41.34,41.33,41.34,2
20140801|2014-05-06 00:00,6,41.37,41.37,41.37,41.37,2
20140801|2014-05-06 00:30,6,41.32,41.32,41.32,41.32,2
20140801|2014-05-06 01:00,6,41.29,41.3,41.27,41.28,8
20140801|2014-05-06 01:30,6,41.3,41.3,41.3,41.3,1
20140801|2014-05-06 02:00,6,41.26,41.34,41.26,41.34,2
20140801|2014-05-06 02:30,6,41.28,41.28,41.28,41.28,4
20140801|2014-05-06 03:00,6,41.26,41.32,41.26,41.26,12
20140801|2014-05-06 03:30,6,41.24,41.27,41.21,41.26,26
20140801|2014-05-06 04:00,6,41.24,41.29,41.24,41.27,5
20140801|2014-05-06 04:30,6,41.22,41.22,41.21,41.21,2
20140801|2014-05-06 05:00,6,41.24,41.24,41.14,41.14,4
20140801|2014-05-06 05:30,6,41.13,41.13,41.13,41.13,1
20140801|2014-05-06 06:00,6,41.15,41.23,41.15,41.23,2
20140801|2014-05-06 06:30,6,41.25,41.28,41.23,41.23,16
20140801|2014-05-06 07:00,6,41.24,41.24,41.18,41.18,8
20140801|2014-05-06 07:30,6,41.15,41.15,41.12,41.12,5
20140801|2014-05-06 08:30,6,41.1,41.39,41.09,41.34,487
20140801|2014-05-06 09:00,6,41.3,41.31,41.09,41.09,160
20140801|2014-05-06 09:30,6,41.09,41.19,41.09,41.15,87
20140801|2014-05-06 10:00,6,41.14,41.23,41.13,41.13,44
20140801|2014-05-06 10:30,6,41.12,41.31,41.08,41.31,133
20140801|2014-05-06 11:00,6,41.32,41.34,41.17,41.23,75
20140801|2014-05-06 11:30,6,41.22,41.3,41.2,41.26,72
20140801|2014-05-06 12:00,6,41.25,41.26,41.2,41.2,146
20140801|2014-05-06 12:30,6,41.2,41.23,41.06,41.08,203
20140801|2014-05-06 13:00,6,41.08,41.16,41.04,41.08,172
20140801|2014-05-06 19:00,7,41.09,41.09,41.06,41.06,5
20140801|2014-05-06 19:30,7,41.06,41.08,41.06,41.08,2
20140801|2014-05-06 20:00,7,41.09,41.14,41.09,41.13,9
20140801|2014-05-06 21:30,7,41.21,41.21,41.21,41.21,1
20140801|2014-05-06 22:00,7,41.15,41.15,41.07,41.07,4
20140801|2014-05-06 23:00,7,41.09,41.1,41.09,41.1,3
20140801|2014-05-07 00:30,7,41.09,41.09,41.05,41.05,2
20140801|2014-05-07 01:30,7,41.09,41.09,41.07,41.08,13
20140801|2014-05-07 02:00,7,41.06,41.06,41.06,41.06,2
20140801|2014-05-07 02:30,7,41.05,41.05,41.05,41.05,1
20140801|2014-05-07 03:30,7,41.09,41.09,41.09,41.09,2
20140801|2014-05-07 04:00,7,41.1,41.14,41.1,41.14,6
20140801|2014-05-07 04:30,7,41.13,41.15,41.13,41.15,11
20140801|2014-05-07 05:00,7,41.16,41.22,41.16,41.21,13
20140801|2014-05-07 05:30,7,41.21,41.22,41.16,41.2,59
20140801|2014-05-07 06:00,7,41.2,41.2,41.2,41.2,6
20140801|2014-05-07 06:30,7,41.21,41.34,41.21,41.32,10
20140801|2014-05-07 07:00,7,41.34,41.35,41.25,41.25,119
20140801|2014-05-07 07:30,7,41.24,41.31,41.24,41.3,32
20140801|2014-05-07 08:30,7,41.24,41.26,41.13,41.13,126
20140801|2014-05-07 09:00,7,41.14,41.17,40.83,40.87,445
20140801|2014-05-07 09:30,7,40.88,40.93,40.7,40.82,571
20140801|2014-05-07 10:00,7,40.83,40.96,40.77,40.96,217
20140801|2014-05-07 10:30,7,40.94,40.94,40.83,40.88,152
20140801|2014-05-07 11:00,7,40.9,40.96,40.85,40.85,77
20140801|2014-05-07 11:30,7,40.87,40.9,40.87,40.88,95
20140801|2014-05-07 12:00,7,40.85,40.89,40.85,40.85,30
20140801|2014-05-07 12:30,7,40.87,40.92,40.83,40.92,132
20140801|2014-05-07 13:00,7,40.92,40.92,40.8,40.8,173
20140801|2014-05-07 19:00,8,40.89,40.9,40.87,40.88,9
20140801|2014-05-07 19:30,8,40.93,40.98,40.93,40.96,7
20140801|2014-05-07 20:00,8,41,41,40.79,40.79,28
20140801|2014-05-07 20:30,8,40.79,40.79,40.79,40.79,1
20140801|2014-05-07 21:00,8,40.83,40.83,40.83,40.83,1
20140801|2014-05-07 21:30,8,40.88,41.01,40.88,40.95,12
20140801|2014-05-07 22:00,8,40.98,40.98,40.98,40.98,1
20140801|2014-05-07 22:30,8,40.99,40.99,40.99,40.99,2
20140801|2014-05-07 23:00,8,41.01,41.01,41.01,41.01,1
20140801|2014-05-07 23:30,8,40.93,40.94,40.9,40.91,5
20140801|2014-05-08 00:00,8,40.96,40.96,40.92,40.92,2
20140801|2014-05-08 00:30,8,40.92,40.92,40.92,40.92,2
20140801|2014-05-08 01:00,8,40.94,40.98,40.94,40.98,7
20140801|2014-05-08 01:30,8,40.97,40.97,40.93,40.93,6
20140801|2014-05-08 02:30,8,41,41.03,41,41.03,3
20140801|2014-05-08 03:30,8,40.96,41.02,40.95,40.95,24
20140801|2014-05-08 04:30,8,40.96,41.06,40.96,41.06,9
20140801|2014-05-08 05:00,8,40.97,40.97,40.97,40.97,3
20140801|2014-05-08 06:00,8,40.95,40.98,40.95,40.97,5
20140801|2014-05-08 06:30,8,40.97,40.97,40.95,40.97,15
20140801|2014-05-08 07:00,8,40.96,40.98,40.94,40.97,48
20140801|2014-05-08 07:30,8,40.93,40.93,40.91,40.92,16
20140801|2014-05-08 08:30,8,40.92,41.04,40.89,41.02,365
20140801|2014-05-08 09:00,8,41.02,41.12,40.93,40.97,260
20140801|2014-05-08 09:30,8,41.04,41.04,40.87,40.87,144
20140801|2014-05-08 10:00,8,40.88,40.93,40.88,40.92,23
20140801|2014-05-08 10:30,8,40.93,41.06,40.92,41.05,143
20140801|2014-05-08 11:00,8,41.04,41.11,41.01,41.04,74
20140801|2014-05-08 11:30,8,41.02,41.05,40.95,41.03,92
20140801|2014-05-08 12:00,8,41.04,41.05,40.96,40.99,154
20140801|2014-05-08 12:30,8,40.96,41.04,40.95,41,266
20140801|2014-05-08 13:00,8,41.02,41.09,40.98,41.06,316
20140801|2014-05-08 19:00,9,41.01,41.04,41.01,41.04,6
20140801|2014-05-08 20:00,9,40.99,41.01,40.98,41,7
20140801|2014-05-08 20:30,9,41.03,41.08,41.03,41.08,9
20140801|2014-05-08 21:00,9,41.09,41.09,41.09,41.09,1
20140801|2014-05-08 21:30,9,41.08,41.11,41.08,41.11,5
20140801|2014-05-08 22:00,9,41.13,41.13,41.13,41.13,1
20140801|2014-05-08 22:30,9,41.17,41.17,41.16,41.16,4
20140801|2014-05-08 23:30,9,41.16,41.16,41.16,41.16,1
20140801|2014-05-09 00:30,9,41.18,41.18,41.18,41.18,2
20140801|2014-05-09 01:30,9,41.24,41.24,41.22,41.22,3
20140801|2014-05-09 02:00,9,41.21,41.25,41.21,41.25,9
20140801|2014-05-09 02:30,9,41.3,41.3,41.28,41.28,5
20140801|2014-05-09 03:30,9,41.3,41.36,41.3,41.35,10
20140801|2014-05-09 04:00,9,41.35,41.35,41.31,41.31,5
20140801|2014-05-09 04:30,9,41.35,41.35,41.35,41.35,5
20140801|2014-05-09 05:30,9,41.3,41.3,41.3,41.3,4
20140801|2014-05-09 06:00,9,41.3,41.33,41.28,41.33,63
20140801|2014-05-09 06:30,9,41.35,41.35,41.35,41.35,1
20140801|2014-05-09 07:00,9,41.37,41.37,41.34,41.34,7
20140801|2014-05-09 07:30,9,41.35,41.35,41.31,41.32,55
20140801|2014-05-09 08:30,9,41.29,41.39,41.27,41.29,246
20140801|2014-05-09 09:00,9,41.26,41.3,41.23,41.3,116
20140801|2014-05-09 09:30,9,41.29,41.34,41.26,41.27,140
20140801|2014-05-09 10:00,9,41.29,41.29,41.15,41.18,127
20140801|2014-05-09 10:30,9,41.17,41.22,41.12,41.12,184
20140801|2014-05-09 11:00,9,41.14,41.29,40.83,41.08,537
20140801|2014-05-09 11:30,9,41.09,41.14,40.99,41.06,149
20140801|2014-05-09 12:00,9,41.05,41.07,40.99,41.04,116
20140801|2014-05-09 12:30,9,41.05,41.21,41.04,41.16,258
20140801|2014-05-09 13:00,9,41.16,41.2,41.06,41.12,460
20140801|2014-05-11 19:00,12,41.08,41.22,41.08,41.16,30
20140801|2014-05-11 19:30,12,41.14,41.18,41.13,41.18,17
20140801|2014-05-11 20:00,12,41.22,41.22,41.04,41.04,29
20140801|2014-05-11 20:30,12,41.07,41.07,41.07,41.07,1
20140801|2014-05-11 21:00,12,41.07,41.07,41.07,41.07,1
20140801|2014-05-11 21:30,12,41.06,41.06,41.06,41.06,1
20140801|2014-05-12 00:00,12,41.02,41.02,41,41,2
20140801|2014-05-12 00:30,12,40.99,40.99,40.99,40.99,1
20140801|2014-05-12 01:00,12,41.04,41.04,41.02,41.02,40
20140801|2014-05-12 01:30,12,41.03,41.04,41.02,41.02,8
20140801|2014-05-12 02:00,12,41.01,41.01,41.01,41.01,2
20140801|2014-05-12 02:30,12,41.03,41.05,41.03,41.05,4
20140801|2014-05-12 03:00,12,41.07,41.07,41.07,41.07,2
20140801|2014-05-12 03:30,12,41.06,41.08,41.06,41.08,2
20140801|2014-05-12 04:00,12,41.06,41.15,41.06,41.13,6
20140801|2014-05-12 04:30,12,41.17,41.21,41.17,41.21,50
20140801|2014-05-12 05:00,12,41.22,41.36,41.22,41.3,32
20140801|2014-05-12 05:30,12,41.29,41.56,41.26,41.48,63
20140801|2014-05-12 06:00,12,41.5,41.62,41.5,41.57,16
20140801|2014-05-12 06:30,12,41.61,41.65,41.61,41.64,67
20140801|2014-05-12 07:00,12,41.62,41.7,41.58,41.58,369
20140801|2014-05-12 07:30,12,41.58,41.59,41.58,41.58,4
20140801|2014-05-12 08:30,12,41.59,41.59,41.13,41.14,268
20140801|2014-05-12 09:00,12,41.13,41.21,41.09,41.2,503
20140801|2014-05-12 09:30,12,41.2,41.2,40.94,41,246
20140801|2014-05-12 10:00,12,40.99,41.24,40.99,41.23,170
20140801|2014-05-12 10:30,12,41.25,41.27,41.11,41.12,209
20140801|2014-05-12 11:00,12,41.14,41.19,41.08,41.08,65
20140801|2014-05-12 11:30,12,41.09,41.11,41.04,41.07,85
20140801|2014-05-12 12:00,12,41.08,41.1,41,41.09,58
20140801|2014-05-12 12:30,12,41.07,41.08,41.02,41.07,106
20140801|2014-05-12 13:00,12,41.08,41.12,40.82,40.82,227
20140801|2014-05-12 19:00,13,40.9,40.92,40.85,40.88,11
20140801|2014-05-12 19:30,13,40.86,40.9,40.86,40.86,7
20140801|2014-05-12 20:00,13,40.91,41.03,40.9,40.99,8
20140801|2014-05-12 20:30,13,40.99,41.02,40.99,41.02,3
20140801|2014-05-12 21:00,13,41.04,41.04,41.04,41.04,1
20140801|2014-05-12 22:00,13,41.03,41.12,41.03,41.12,2
20140801|2014-05-12 22:30,13,41.16,41.19,41.16,41.17,5
20140801|2014-05-12 23:00,13,41.15,41.16,41.15,41.16,3
20140801|2014-05-12 23:30,13,41.15,41.15,41.1,41.1,6
20140801|2014-05-13 00:30,13,41.21,41.22,41.21,41.22,2
20140801|2014-05-13 01:00,13,41.2,41.25,41.14,41.15,29
20140801|2014-05-13 01:30,13,41.2,41.23,41.2,41.23,41
20140801|2014-05-13 02:00,13,41.17,41.22,41.13,41.22,15
20140801|2014-05-13 03:00,13,41.16,41.16,41.15,41.15,22
20140801|2014-05-13 03:30,13,41.07,41.2,41.07,41.2,22
20140801|2014-05-13 04:00,13,41.22,41.23,41.19,41.2,25
20140801|2014-05-13 04:30,13,41.23,41.35,41.23,41.35,65
20140801|2014-05-13 05:00,13,41.37,41.39,41.32,41.33,24
20140801|2014-05-13 05:30,13,41.3,41.3,41.24,41.24,3
20140801|2014-05-13 06:00,13,41.21,41.21,41.17,41.17,5
20140801|2014-05-13 06:30,13,41.21,41.21,41.21,41.21,2
20140801|2014-05-13 07:00,13,41.21,41.26,41.18,41.23,33
20140801|2014-05-13 07:30,13,41.26,41.27,41.16,41.16,52
20140801|2014-05-13 08:30,13,41.18,41.33,41.14,41.33,286
20140801|2014-05-13 09:00,13,41.31,41.43,41.3,41.35,132
20140801|2014-05-13 09:30,13,41.36,41.41,41.25,41.26,236
20140801|2014-05-13 10:00,13,41.27,41.34,41.19,41.2,161
20140801|2014-05-13 10:30,13,41.2,41.24,41.17,41.23,46
20140801|2014-05-13 11:00,13,41.24,41.33,41.24,41.33,69
20140801|2014-05-13 11:30,13,41.32,41.32,41.2,41.2,78
20140801|2014-05-13 12:00,13,41.2,41.31,41.18,41.31,72
20140801|2014-05-13 12:30,13,41.3,41.32,41.24,41.25,130
20140801|2014-05-13 13:00,13,41.26,41.26,41.12,41.15,622
20140801|2014-05-13 19:00,14,41.22,41.28,41.2,41.26,52
20140801|2014-05-13 19:30,14,41.3,41.36,41.29,41.36,17
20140801|2014-05-13 20:00,14,41.34,41.42,41.34,41.42,39
20140801|2014-05-13 20:30,14,41.44,41.44,41.43,41.43,7
20140801|2014-05-13 21:00,14,41.4,41.43,41.4,41.43,3
20140801|2014-05-13 21:30,14,41.4,41.41,41.39,41.41,8
20140801|2014-05-13 22:00,14,41.46,41.5,41.46,41.48,5
20140801|2014-05-13 23:30,14,41.45,41.45,41.45,41.45,1
20140801|2014-05-14 00:00,14,41.46,41.46,41.46,41.46,2
20140801|2014-05-14 00:30,14,41.44,41.46,41.43,41.43,47
20140801|2014-05-14 01:00,14,41.35,41.39,41.35,41.39,30
20140801|2014-05-14 01:30,14,41.4,41.4,41.4,41.4,1
20140801|2014-05-14 02:00,14,41.36,41.43,41.34,41.43,31
20140801|2014-05-14 02:30,14,41.44,41.5,41.44,41.48,266
20140801|2014-05-14 03:00,14,41.5,41.61,41.49,41.61,48
20140801|2014-05-14 03:30,14,41.58,41.58,41.56,41.56,8
20140801|2014-05-14 04:00,14,41.59,41.65,41.59,41.65,4
20140801|2014-05-14 04:30,14,41.59,41.73,41.59,41.62,170
20140801|2014-05-14 05:00,14,41.56,41.57,41.44,41.44,58
20140801|2014-05-14 06:00,14,41.46,41.46,41.36,41.39,279
20140801|2014-05-14 06:30,14,41.38,41.4,41.37,41.4,7
20140801|2014-05-14 07:00,14,41.47,41.51,41.46,41.49,11
20140801|2014-05-14 07:30,14,41.51,41.55,41.48,41.49,11
20140801|2014-05-14 08:30,14,41.53,41.62,41.5,41.57,151
20140801|2014-05-14 09:00,14,41.58,41.59,41.38,41.44,467
20140801|2014-05-14 09:30,14,41.44,41.52,41.31,41.51,206
20140801|2014-05-14 10:00,14,41.5,41.51,41.35,41.35,126
20140801|2014-05-14 10:30,14,41.34,41.36,41.27,41.31,108
20140801|2014-05-14 11:00,14,41.31,41.36,41.27,41.29,125
20140801|2014-05-14 11:30,14,41.29,41.34,41.23,41.3,458
20140801|2014-05-14 12:00,14,41.29,41.35,41.25,41.34,230
20140801|2014-05-14 12:30,14,41.35,41.37,41.23,41.27,164
20140801|2014-05-14 13:00,14,41.28,41.37,41.15,41.21,431
20140801|2014-05-14 19:00,15,41.28,41.36,41.28,41.36,48
20140801|2014-05-14 19:30,15,41.33,41.33,41.32,41.33,3
20140801|2014-05-14 20:00,15,41.42,41.44,41.4,41.44,6
20140801|2014-05-14 20:30,15,41.45,41.48,41.43,41.45,13
20140801|2014-05-14 21:00,15,41.43,41.43,41.43,41.43,1
20140801|2014-05-14 22:00,15,41.43,41.44,41.43,41.43,5
20140801|2014-05-14 23:00,15,41.41,41.41,41.41,41.41,1
20140801|2014-05-14 23:30,15,41.41,41.42,41.41,41.42,2
20140801|2014-05-15 00:00,15,41.42,41.42,41.42,41.42,2
20140801|2014-05-15 00:30,15,41.36,41.36,41.3,41.33,31
20140801|2014-05-15 01:00,15,41.3,41.33,41.3,41.3,30
20140801|2014-05-15 01:30,15,41.33,41.34,41.32,41.32,8
20140801|2014-05-15 02:00,15,41.32,41.39,41.32,41.36,145
20140801|2014-05-15 02:30,15,41.36,41.4,41.36,41.37,97
20140801|2014-05-15 03:00,15,41.36,41.36,41.34,41.34,40
20140801|2014-05-15 03:30,15,41.34,41.34,41.34,41.34,3
20140801|2014-05-15 04:00,15,41.34,41.49,41.34,41.46,193
20140801|2014-05-15 04:30,15,41.47,41.47,41.41,41.43,16
20140801|2014-05-15 05:00,15,41.39,41.42,41.36,41.42,112
20140801|2014-05-15 05:30,15,41.41,41.41,41.3,41.33,234
20140801|2014-05-15 06:00,15,41.36,41.41,41.36,41.4,11
20140801|2014-05-15 06:30,15,41.42,41.44,41.4,41.43,23
20140801|2014-05-15 07:00,15,41.41,41.41,41.32,41.32,17
20140801|2014-05-15 07:30,15,41.32,41.38,41.3,41.34,71
20140801|2014-05-15 08:30,15,41.32,41.32,41.11,41.16,185
20140801|2014-05-15 09:00,15,41.14,41.21,41.06,41.17,218
20140801|2014-05-15 09:30,15,41.19,41.19,41,41.02,201
20140801|2014-05-15 10:00,15,41.01,41.02,40.95,40.97,231
20140801|2014-05-15 10:30,15,40.95,41,40.9,40.99,234
20140801|2014-05-15 11:00,15,40.98,41.11,40.84,41.11,618
20140801|2014-05-15 11:30,15,41.09,41.15,40.91,40.93,528
20140801|2014-05-15 12:00,15,40.92,41.1,40.9,41.03,304
20140801|2014-05-15 12:30,15,41,41.11,40.98,41.04,466
20140801|2014-05-15 13:00,15,41.05,41.12,40.96,41.01,265
20140801|2014-05-15 19:00,16,41,41.01,40.98,40.98,59
20140801|2014-05-15 19:30,16,41.08,41.14,41.07,41.14,13
20140801|2014-05-15 20:00,16,41.14,41.25,41.07,41.13,31
20140801|2014-05-15 20:30,16,41.08,41.13,41.08,41.12,12
20140801|2014-05-15 21:00,16,41.1,41.1,41.1,41.1,2
20140801|2014-05-15 21:30,16,41.07,41.13,41.06,41.13,5
20140801|2014-05-15 22:00,16,41.14,41.14,41.14,41.14,1
20140801|2014-05-15 22:30,16,41.07,41.07,41.07,41.07,1
20140801|2014-05-15 23:00,16,41.06,41.06,41.03,41.03,8
20140801|2014-05-15 23:30,16,41.04,41.04,41.04,41.04,1
20140801|2014-05-16 00:00,16,41.05,41.05,41.05,41.05,2
20140801|2014-05-16 01:30,16,41.04,41.04,41.04,41.04,1
20140801|2014-05-16 02:00,16,41.05,41.05,41.05,41.05,2
20140801|2014-05-16 02:30,16,41.07,41.07,41.07,41.07,24
20140801|2014-05-16 03:00,16,41.07,41.07,41.04,41.04,26
20140801|2014-05-16 03:30,16,41.04,41.05,41.04,41.04,4
20140801|2014-05-16 04:00,16,41.04,41.06,41.02,41.06,26
20140801|2014-05-16 04:30,16,41.04,41.1,41.04,41.08,16
20140801|2014-05-16 05:00,16,41.06,41.07,41.04,41.05,6
20140801|2014-05-16 05:30,16,41.05,41.05,41.05,41.05,2
20140801|2014-05-16 06:00,16,41.04,41.04,41,41,4
20140801|2014-05-16 06:30,16,40.99,40.99,40.94,40.94,174
20140801|2014-05-16 07:00,16,40.94,40.94,40.88,40.88,62
20140801|2014-05-16 07:30,16,40.88,40.92,40.88,40.9,14
20140801|2014-05-16 08:30,16,40.95,41.03,40.73,40.99,1413
20140801|2014-05-16 09:00,16,40.97,40.99,40.83,40.91,458
20140801|2014-05-16 09:30,16,40.87,40.92,40.78,40.84,132
20140801|2014-05-16 10:00,16,40.84,40.92,40.83,40.86,314
20140801|2014-05-16 10:30,16,40.85,40.89,40.82,40.82,139
20140801|2014-05-16 11:00,16,40.84,40.86,40.67,40.72,258
20140801|2014-05-16 11:30,16,40.73,40.78,40.71,40.76,242
20140801|2014-05-16 12:00,16,40.74,40.79,40.67,40.67,414
20140801|2014-05-16 12:30,16,40.7,40.75,40.69,40.74,130
20140801|2014-05-16 13:00,16,40.73,40.81,40.66,40.72,393
20140801|2014-05-18 19:00,19,40.68,40.71,40.65,40.67,29
20140801|2014-05-18 19:30,19,40.68,40.71,40.68,40.69,8
20140801|2014-05-18 20:00,19,40.77,40.77,40.7,40.7,6
20140801|2014-05-18 20:30,19,40.69,40.72,40.67,40.72,6
20140801|2014-05-18 21:30,19,40.66,40.72,40.66,40.71,10
20140801|2014-05-18 22:00,19,40.74,40.74,40.74,40.74,1
20140801|2014-05-18 22:30,19,40.72,40.72,40.72,40.72,5
20140801|2014-05-18 23:00,19,40.72,40.72,40.72,40.72,5
20140801|2014-05-18 23:30,19,40.71,40.71,40.71,40.71,1
20140801|2014-05-19 00:00,19,40.73,40.74,40.67,40.69,46
20140801|2014-05-19 00:30,19,40.7,40.71,40.66,40.66,23
20140801|2014-05-19 01:00,19,40.66,40.67,40.64,40.64,17
20140801|2014-05-19 01:30,19,40.66,40.7,40.66,40.7,23
20140801|2014-05-19 02:00,19,40.68,40.72,40.68,40.71,15
20140801|2014-05-19 02:30,19,40.7,40.7,40.7,40.7,1
20140801|2014-05-19 03:30,19,40.71,40.71,40.71,40.71,1
20140801|2014-05-19 04:00,19,40.69,40.69,40.69,40.69,1
20140801|2014-05-19 04:30,19,40.71,40.71,40.64,40.64,14
20140801|2014-05-19 05:00,19,40.61,40.62,40.6,40.62,32
20140801|2014-05-19 05:30,19,40.61,40.64,40.61,40.61,89
20140801|2014-05-19 06:00,19,40.59,40.62,40.59,40.62,25
20140801|2014-05-19 06:30,19,40.61,40.65,40.61,40.65,78
20140801|2014-05-19 07:00,19,40.65,40.66,40.62,40.63,54
20140801|2014-05-19 07:30,19,40.65,40.67,40.62,40.65,175
20140801|2014-05-19 08:30,19,40.61,40.7,40.57,40.64,330
20140801|2014-05-19 09:00,19,40.64,40.64,40.53,40.55,179
20140801|2014-05-19 09:30,19,40.53,40.53,40.42,40.46,303
20140801|2014-05-19 10:00,19,40.47,40.48,40.4,40.42,350
20140801|2014-05-19 10:30,19,40.43,40.57,40.35,40.54,829
20140801|2014-05-19 11:00,19,40.53,40.64,40.42,40.52,613
20140801|2014-05-19 11:30,19,40.51,40.58,40.46,40.54,144
20140801|2014-05-19 12:00,19,40.56,40.59,40.48,40.48,210
20140801|2014-05-19 12:30,19,40.48,40.51,40.42,40.43,160
20140801|2014-05-19 13:00,19,40.41,40.52,40.37,40.5,599
20140801|2014-05-19 19:00,20,40.45,40.52,40.45,40.5,83
20140801|2014-05-19 19:30,20,40.5,40.58,40.5,40.58,14
20140801|2014-05-19 20:00,20,40.57,40.63,40.54,40.56,54
20140801|2014-05-19 20:30,20,40.59,40.59,40.54,40.54,5
20140801|2014-05-19 21:30,20,40.51,40.51,40.5,40.5,3
20140801|2014-05-19 23:00,20,40.45,40.45,40.42,40.42,4
20140801|2014-05-19 23:30,20,40.43,40.43,40.43,40.43,1
20140801|2014-05-20 00:30,20,40.41,40.42,40.4,40.4,5
20140801|2014-05-20 01:00,20,40.39,40.39,40.33,40.33,9
20140801|2014-05-20 01:30,20,40.35,40.38,40.35,40.37,4
20140801|2014-05-20 02:00,20,40.38,40.4,40.38,40.4,26
20140801|2014-05-20 02:30,20,40.41,40.41,40.37,40.37,10
20140801|2014-05-20 03:00,20,40.35,40.35,40.32,40.32,14
20140801|2014-05-20 03:30,20,40.31,40.34,40.3,40.34,10
20140801|2014-05-20 04:00,20,40.36,40.38,40.34,40.34,32
20140801|2014-05-20 04:30,20,40.34,40.34,40.3,40.31,36
20140801|2014-05-20 05:00,20,40.32,40.32,40.3,40.3,11
20140801|2014-05-20 05:30,20,40.31,40.32,40.31,40.31,3
20140801|2014-05-20 06:00,20,40.3,40.3,40.3,40.3,3
20140801|2014-05-20 06:30,20,40.32,40.32,40.3,40.3,5
20140801|2014-05-20 07:00,20,40.32,40.33,40.31,40.33,9
20140801|2014-05-20 07:30,20,40.31,40.33,40.31,40.31,7
20140801|2014-05-20 08:30,20,40.33,40.35,40.27,40.35,559
20140801|2014-05-20 09:00,20,40.31,40.36,40.21,40.21,346
20140801|2014-05-20 09:30,20,40.23,40.23,39.98,40.09,571
20140801|2014-05-20 10:00,20,40.09,40.19,40.05,40.12,350
20140801|2014-05-20 10:30,20,40.13,40.17,40.06,40.12,274
20140801|2014-05-20 11:00,20,40.12,40.21,40.1,40.2,238
20140801|2014-05-20 11:30,20,40.23,40.25,40.19,40.24,174
20140801|2014-05-20 12:00,20,40.23,40.23,40.14,40.21,234
20140801|2014-05-20 12:30,20,40.21,40.24,40.15,40.19,175
20140801|2014-05-20 13:00,20,40.21,40.29,40.07,40.08,605
20140801|2014-05-20 19:00,21,40.2,40.21,40.08,40.08,37
20140801|2014-05-20 19:30,21,40.06,40.11,40.06,40.09,7
20140801|2014-05-20 20:00,21,40.08,40.13,40.08,40.13,4
20140801|2014-05-20 20:30,21,40.08,40.14,40.08,40.14,3
20140801|2014-05-20 21:00,21,40.15,40.17,40.15,40.17,3
20140801|2014-05-20 21:30,21,40.17,40.17,40.16,40.16,3
20140801|2014-05-20 22:00,21,40.17,40.18,40.16,40.16,4
20140801|2014-05-20 22:30,21,40.15,40.16,40.14,40.14,5
20140801|2014-05-20 23:00,21,40.16,40.16,40.16,40.16,1
20140801|2014-05-20 23:30,21,40.16,40.16,40.14,40.14,2
20140801|2014-05-21 00:00,21,40.15,40.15,40.15,40.15,4
20140801|2014-05-21 00:30,21,40.16,40.17,40.14,40.16,25
20140801|2014-05-21 01:00,21,40.16,40.2,40.16,40.2,17
20140801|2014-05-21 01:30,21,40.18,40.18,40.16,40.16,6
20140801|2014-05-21 02:00,21,40.17,40.18,40.15,40.17,10
20140801|2014-05-21 02:30,21,40.2,40.22,40.2,40.21,31
20140801|2014-05-21 03:00,21,40.22,40.22,40.17,40.2,58
20140801|2014-05-21 03:30,21,40.19,40.24,40.17,40.17,28
20140801|2014-05-21 04:00,21,40.21,40.21,40.13,40.15,8
20140801|2014-05-21 04:30,21,40.13,40.15,40.13,40.15,5
20140801|2014-05-21 05:00,21,40.08,40.12,40.05,40.05,8
20140801|2014-05-21 05:30,21,40.07,40.07,40.05,40.05,5
20140801|2014-05-21 06:00,21,40.06,40.07,40.02,40.02,56
20140801|2014-05-21 06:30,21,40.02,40.04,40,40.01,119
20140801|2014-05-21 07:00,21,40.02,40.08,40.02,40.05,39
20140801|2014-05-21 07:30,21,40.06,40.06,40.03,40.06,26
20140801|2014-05-21 08:30,21,40.02,40.1,39.93,40.06,517
20140801|2014-05-21 09:00,21,40.05,40.16,40.04,40.15,426
20140801|2014-05-21 09:30,21,40.15,40.26,40.13,40.23,649
20140801|2014-05-21 10:00,21,40.23,40.45,40.22,40.31,668
20140801|2014-05-21 10:30,21,40.32,40.46,40.31,40.44,843
20140801|2014-05-21 11:00,21,40.45,40.53,40.38,40.51,397
20140801|2014-05-21 11:30,21,40.51,40.54,40.47,40.5,341
20140801|2014-05-21 12:00,21,40.5,40.54,40.44,40.48,181
20140801|2014-05-21 12:30,21,40.46,40.46,40.35,40.36,469
20140801|2014-05-21 13:00,21,40.37,40.52,40.37,40.51,483
20140801|2014-05-21 19:00,22,40.47,40.49,40.45,40.45,37
20140801|2014-05-21 19:30,22,40.45,40.45,40.41,40.44,28
20140801|2014-05-21 20:00,22,40.42,40.45,40.39,40.42,20
20140801|2014-05-21 20:30,22,40.41,40.46,40.41,40.43,9
20140801|2014-05-21 21:00,22,40.44,40.45,40.43,40.43,17
20140801|2014-05-21 21:30,22,40.44,40.49,40.44,40.49,98
20140801|2014-05-21 22:00,22,40.49,40.52,40.48,40.51,24
20140801|2014-05-21 22:30,22,40.51,40.52,40.51,40.52,3
20140801|2014-05-21 23:00,22,40.52,40.54,40.52,40.52,3
20140801|2014-05-21 23:30,22,40.53,40.55,40.53,40.55,3
20140801|2014-05-22 00:00,22,40.54,40.54,40.54,40.54,4
20140801|2014-05-22 00:30,22,40.56,40.61,40.56,40.6,12
20140801|2014-05-22 01:00,22,40.59,40.64,40.58,40.64,9
20140801|2014-05-22 01:30,22,40.61,40.68,40.59,40.67,22
20140801|2014-05-22 02:00,22,40.7,40.75,40.7,40.74,93
20140801|2014-05-22 02:30,22,40.78,40.78,40.74,40.77,11
20140801|2014-05-22 03:00,22,40.72,40.77,40.72,40.77,57
20140801|2014-05-22 03:30,22,40.78,40.78,40.78,40.78,6
20140801|2014-05-22 04:00,22,40.78,40.8,40.78,40.8,3
20140801|2014-05-22 04:30,22,40.78,40.8,40.74,40.8,16
20140801|2014-05-22 05:00,22,40.82,40.92,40.81,40.92,155
20140801|2014-05-22 05:30,22,40.93,41,40.93,40.99,74
20140801|2014-05-22 06:00,22,40.98,40.98,40.86,40.87,75
20140801|2014-05-22 06:30,22,40.85,40.96,40.85,40.92,114
20140801|2014-05-22 07:00,22,40.91,40.94,40.87,40.89,74
20140801|2014-05-22 07:30,22,40.89,41.39,40.89,41.12,251
20140801|2014-05-22 08:30,22,41.12,41.13,40.89,40.93,406
20140801|2014-05-22 09:00,22,40.93,40.93,40.82,40.86,555
20140801|2014-05-22 09:30,22,40.88,41.12,40.88,41.09,468
20140801|2014-05-22 10:00,22,41.11,41.24,41.11,41.17,288
20140801|2014-05-22 10:30,22,41.17,41.24,41.16,41.19,197
20140801|2014-05-22 11:00,22,41.2,41.38,41.2,41.31,704
20140801|2014-05-22 11:30,22,41.32,41.33,41.07,41.08,975
20140801|2014-05-22 12:00,22,41.04,41.18,41,41.15,237
20140801|2014-05-22 12:30,22,41.15,41.15,40.89,41,267
20140801|2014-05-22 13:00,22,40.98,41,40.78,40.78,198
20140801|2014-05-22 19:00,23,40.89,40.89,40.81,40.81,13
20140801|2014-05-22 19:30,23,40.82,40.83,40.75,40.83,15
20140801|2014-05-22 20:00,23,40.8,40.95,40.74,40.95,20
20140801|2014-05-22 20:30,23,40.92,40.92,40.92,40.92,3
20140801|2014-05-22 21:00,23,40.85,40.85,40.85,40.85,2
20140801|2014-05-22 22:00,23,40.84,40.84,40.84,40.84,1
20140801|2014-05-22 22:30,23,40.87,40.87,40.87,40.87,2
20140801|2014-05-22 23:30,23,40.87,40.87,40.87,40.87,1
20140801|2014-05-23 00:00,23,40.85,40.85,40.85,40.85,1
20140801|2014-05-23 00:30,23,40.83,40.83,40.76,40.76,18
20140801|2014-05-23 01:30,23,40.79,40.82,40.79,40.82,2
20140801|2014-05-23 02:00,23,40.91,40.91,40.91,40.91,2
20140801|2014-05-23 02:30,23,40.93,41.14,40.93,41.14,62
20140801|2014-05-23 03:00,23,41.14,41.16,41.11,41.11,13
20140801|2014-05-23 03:30,23,41.1,41.11,41.08,41.08,56
20140801|2014-05-23 04:00,23,41.07,41.07,41.02,41.02,20
20140801|2014-05-23 04:30,23,41.02,41.11,41.02,41.1,13
20140801|2014-05-23 05:00,23,41.08,41.08,41.05,41.06,9
20140801|2014-05-23 05:30,23,41.02,41.03,40.98,40.99,37
20140801|2014-05-23 06:00,23,41.01,41.02,40.99,40.99,11
20140801|2014-05-23 06:30,23,41,41,40.94,40.97,14
20140801|2014-05-23 07:00,23,40.98,41,40.95,40.95,22
20140801|2014-05-23 07:30,23,40.95,41,40.95,41,13
20140801|2014-05-23 08:30,23,40.99,41.04,40.85,40.85,456
20140801|2014-05-23 09:00,23,40.85,40.87,40.74,40.76,183
20140801|2014-05-23 09:30,23,40.72,40.74,40.64,40.67,371
20140801|2014-05-23 10:00,23,40.69,40.77,40.69,40.72,135
20140801|2014-05-23 10:30,23,40.75,40.78,40.73,40.75,145
20140801|2014-05-23 11:00,23,40.74,40.75,40.7,40.71,119
20140801|2014-05-23 11:30,23,40.72,40.72,40.6,40.6,151
20140801|2014-05-23 12:00,23,40.61,40.69,40.56,40.6,307
20140801|2014-05-23 12:30,23,40.59,40.72,40.59,40.69,411
20140801|2014-05-23 13:00,23,40.68,40.73,40.24,40.36,507
20140801|2014-05-26 19:00,27,40.41,40.41,40.22,40.24,87
20140801|2014-05-26 19:30,27,40.27,40.28,40.25,40.25,7
20140801|2014-05-26 20:00,27,40.35,40.35,40.26,40.26,5
20140801|2014-05-26 20:30,27,40.25,40.37,40.16,40.37,18
20140801|2014-05-26 21:00,27,40.35,40.35,40.28,40.29,12
20140801|2014-05-26 21:30,27,40.22,40.22,40.19,40.22,10
20140801|2014-05-26 22:00,27,40.2,40.21,40.15,40.15,7
20140801|2014-05-26 22:30,27,40.15,40.15,40.1,40.1,55
20140801|2014-05-26 23:00,27,40.1,40.14,40.1,40.14,6
20140801|2014-05-27 00:00,27,40.14,40.14,40.13,40.13,2
20140801|2014-05-27 00:30,27,40.1,40.15,40.1,40.15,12
20140801|2014-05-27 01:00,27,40.17,40.32,40.17,40.32,7
20140801|2014-05-27 01:30,27,40.29,40.29,40.24,40.24,9
20140801|2014-05-27 02:00,27,40.26,40.31,40.26,40.31,4
20140801|2014-05-27 02:30,27,40.31,40.41,40.3,40.41,31
20140801|2014-05-27 03:00,27,40.45,40.47,40.44,40.44,8
20140801|2014-05-27 03:30,27,40.42,40.46,40.39,40.4,28
20140801|2014-05-27 04:00,27,40.4,40.46,40.4,40.42,14
20140801|2014-05-27 04:30,27,40.39,40.39,40.32,40.33,7
20140801|2014-05-27 05:00,27,40.31,40.32,40.31,40.32,4
20140801|2014-05-27 05:30,27,40.31,40.4,40.31,40.4,19
20140801|2014-05-27 06:00,27,40.37,40.37,40.35,40.35,12
20140801|2014-05-27 06:30,27,40.35,40.36,40.29,40.29,25
20140801|2014-05-27 07:00,27,40.28,40.41,40.28,40.41,31
20140801|2014-05-27 07:30,27,40.44,40.45,40.34,40.34,39
20140801|2014-05-27 08:30,27,40.36,40.38,40.25,40.28,343
20140801|2014-05-27 09:00,27,40.28,40.3,40.17,40.26,222
20140801|2014-05-27 09:30,27,40.26,40.27,40.11,40.17,382
20140801|2014-05-27 10:00,27,40.16,40.19,40.12,40.14,229
20140801|2014-05-27 10:30,27,40.12,40.17,40.11,40.13,260
20140801|2014-05-27 11:00,27,40.13,40.2,40.08,40.09,489
20140801|2014-05-27 11:30,27,40.09,40.23,40.08,40.19,79
20140801|2014-05-27 12:00,27,40.2,40.2,40.12,40.14,92
20140801|2014-05-27 12:30,27,40.13,40.14,40.05,40.07,254
20140801|2014-05-27 13:00,27,40.05,40.09,39.95,40,533
20140801|2014-05-27 19:00,28,40,40.03,39.97,40,10
20140801|2014-05-27 19:30,28,40.03,40.03,40.03,40.03,1
20140801|2014-05-27 20:00,28,40.05,40.16,40.05,40.16,16
20140801|2014-05-27 21:00,28,40.17,40.21,40.17,40.21,4
20140801|2014-05-27 21:30,28,40.21,40.25,40.2,40.23,9
20140801|2014-05-27 22:00,28,40.25,40.25,40.21,40.21,112
20140801|2014-05-28 00:30,28,40.24,40.24,40.19,40.21,15
20140801|2014-05-28 01:00,28,40.22,40.24,40.22,40.22,21
20140801|2014-05-28 01:30,28,40.23,40.35,40.23,40.31,17
20140801|2014-05-28 02:00,28,40.36,40.36,40.36,40.36,2
20140801|2014-05-28 02:30,28,40.36,40.36,40.35,40.35,22
20140801|2014-05-28 03:00,28,40.34,40.34,40.31,40.31,16
20140801|2014-05-28 03:30,28,40.3,40.3,40.29,40.29,5
20140801|2014-05-28 04:00,28,40.28,40.33,40.28,40.33,2
20140801|2014-05-28 04:30,28,40.31,40.33,40.31,40.31,37
20140801|2014-05-28 05:00,28,40.29,40.29,40.29,40.29,1
20140801|2014-05-28 05:30,28,40.25,40.25,40.23,40.24,14
20140801|2014-05-28 06:00,28,40.23,40.23,40.12,40.16,15
20140801|2014-05-28 06:30,28,40.15,40.15,40.09,40.09,7
20140801|2014-05-28 07:00,28,40.13,40.16,40.09,40.09,7
20140801|2014-05-28 07:30,28,40.12,40.16,40.11,40.11,12
20140801|2014-05-28 08:30,28,40.09,40.09,39.85,39.86,515
20140801|2014-05-28 09:00,28,39.85,39.87,39.74,39.77,435
20140801|2014-05-28 09:30,28,39.76,39.83,39.71,39.74,598
20140801|2014-05-28 10:00,28,39.74,39.81,39.71,39.74,725
20140801|2014-05-28 10:30,28,39.74,39.74,39.57,39.57,468
20140801|2014-05-28 11:00,28,39.57,39.73,39.56,39.66,740
20140801|2014-05-28 11:30,28,39.65,39.68,39.6,39.66,217
20140801|2014-05-28 12:00,28,39.66,39.73,39.61,39.68,122
20140801|2014-05-28 12:30,28,39.69,39.69,39.61,39.65,167
20140801|2014-05-28 13:00,28,39.65,39.76,39.6,39.75,726
20140801|2014-05-28 19:00,29,39.75,39.85,39.75,39.83,23
20140801|2014-05-28 19:30,29,39.87,39.94,39.87,39.94,5
20140801|2014-05-28 20:00,29,39.97,40.01,39.95,39.95,19
20140801|2014-05-28 20:30,29,39.95,39.96,39.94,39.95,6
20140801|2014-05-28 22:00,29,40.01,40.02,39.99,40.02,9
20140801|2014-05-28 22:30,29,40.01,40.01,40.01,40.01,1
20140801|2014-05-28 23:00,29,40.01,40.01,39.98,39.98,2
20140801|2014-05-28 23:30,29,40,40,39.96,39.96,7
20140801|2014-05-29 00:00,29,39.97,39.97,39.97,39.97,4
20140801|2014-05-29 00:30,29,39.93,39.95,39.93,39.95,11
20140801|2014-05-29 01:00,29,39.92,39.99,39.92,39.98,15
20140801|2014-05-29 01:30,29,39.96,39.99,39.96,39.98,15
20140801|2014-05-29 02:00,29,39.99,39.99,39.88,39.89,26
20140801|2014-05-29 02:30,29,39.8,39.82,39.79,39.82,41
20140801|2014-05-29 03:00,29,39.8,39.87,39.8,39.87,20
20140801|2014-05-29 03:30,29,39.88,39.88,39.87,39.87,2
20140801|2014-05-29 04:00,29,39.91,39.91,39.84,39.84,6
20140801|2014-05-29 04:30,29,39.84,39.85,39.84,39.84,122
20140801|2014-05-29 05:00,29,39.83,39.84,39.83,39.84,6
20140801|2014-05-29 05:30,29,39.82,39.82,39.81,39.81,15
20140801|2014-05-29 06:00,29,39.81,39.82,39.77,39.78,60
20140801|2014-05-29 06:30,29,39.77,39.8,39.74,39.74,46
20140801|2014-05-29 07:00,29,39.76,39.76,39.7,39.73,29
20140801|2014-05-29 07:30,29,39.72,39.72,39.7,39.7,20
20140801|2014-05-29 08:30,29,39.71,39.76,39.6,39.61,262
20140801|2014-05-29 09:00,29,39.6,39.6,39.49,39.53,368
20140801|2014-05-29 09:30,29,39.53,39.64,39.48,39.49,226
20140801|2014-05-29 10:00,29,39.49,39.56,39.49,39.51,235
20140801|2014-05-29 10:30,29,39.52,39.52,39.41,39.49,194
20140801|2014-05-29 11:00,29,39.49,39.51,39.38,39.44,132
20140801|2014-05-29 11:30,29,39.42,39.49,39.39,39.41,185
20140801|2014-05-29 12:00,29,39.4,39.45,39.36,39.4,276
20140801|2014-05-29 12:30,29,39.42,39.47,39.38,39.46,750
20140801|2014-05-29 13:00,29,39.44,39.56,39.44,39.56,187
20140801|2014-05-29 19:00,30,39.47,39.55,39.46,39.53,29
20140801|2014-05-29 19:30,30,39.56,39.57,39.56,39.57,17
20140801|2014-05-29 20:00,30,39.63,39.63,39.6,39.62,6
20140801|2014-05-29 20:30,30,39.6,39.6,39.55,39.55,6
20140801|2014-05-29 21:00,30,39.56,39.56,39.54,39.54,8
20140801|2014-05-29 21:30,30,39.51,39.52,39.5,39.5,11
20140801|2014-05-29 23:00,30,39.6,39.6,39.6,39.6,1
20140801|2014-05-29 23:30,30,39.57,39.57,39.57,39.57,1
20140801|2014-05-30 00:00,30,39.6,39.63,39.6,39.63,3
20140801|2014-05-30 00:30,30,39.61,39.61,39.59,39.59,12
20140801|2014-05-30 01:00,30,39.55,39.56,39.55,39.55,7
20140801|2014-05-30 01:30,30,39.55,39.55,39.55,39.55,7
20140801|2014-05-30 02:00,30,39.53,39.53,39.52,39.52,89
20140801|2014-05-30 02:30,30,39.52,39.53,39.5,39.51,150
20140801|2014-05-30 03:00,30,39.48,39.48,39.48,39.48,1
20140801|2014-05-30 03:30,30,39.5,39.5,39.47,39.47,18
20140801|2014-05-30 04:00,30,39.45,39.45,39.43,39.44,6
20140801|2014-05-30 04:30,30,39.36,39.36,39.29,39.29,55
20140801|2014-05-30 05:00,30,39.31,39.36,39.24,39.24,87
20140801|2014-05-30 05:30,30,39.31,39.35,39.27,39.27,8
20140801|2014-05-30 06:00,30,39.29,39.29,39.24,39.25,10
20140801|2014-05-30 06:30,30,39.27,39.3,39.27,39.27,34
20140801|2014-05-30 07:00,30,39.28,39.28,39.22,39.28,71
20140801|2014-05-30 07:30,30,39.27,39.31,39.23,39.25,60
20140801|2014-05-30 08:30,30,39.25,39.28,39.17,39.26,381
20140801|2014-05-30 09:00,30,39.26,39.26,39.17,39.22,285
20140801|2014-05-30 09:30,30,39.22,39.22,39.07,39.15,652
20140801|2014-05-30 10:00,30,39.15,39.18,39.05,39.07,277
20140801|2014-05-30 10:30,30,39.06,39.1,39.03,39.05,291
20140801|2014-05-30 11:00,30,39.05,39.09,39,39,709
20140801|2014-05-30 11:30,30,39,39.01,38.9,38.91,438
20140801|2014-05-30 12:00,30,38.91,38.99,38.84,38.98,677
20140801|2014-05-30 12:30,30,38.99,39.03,38.87,38.96,601
20140801|2014-05-30 13:00,30,38.98,38.99,38.47,38.57,971
20140801|2014-06-01 19:00,2,38.61,38.65,38.57,38.57,259
20140801|2014-06-01 19:30,2,38.6,38.62,38.59,38.62,34
20140801|2014-06-01 20:00,2,38.62,38.64,38.59,38.62,27
20140801|2014-06-01 20:30,2,38.63,38.65,38.63,38.63,13
20140801|2014-06-01 21:00,2,38.59,38.59,38.59,38.59,1
20140801|2014-06-01 21:30,2,38.64,38.64,38.64,38.64,1
20140801|2014-06-01 22:00,2,38.64,38.64,38.61,38.61,7
20140801|2014-06-01 22:30,2,38.61,38.62,38.61,38.62,7
20140801|2014-06-01 23:00,2,38.6,38.6,38.59,38.59,2
20140801|2014-06-01 23:30,2,38.58,38.58,38.54,38.54,23
20140801|2014-06-02 00:00,2,38.55,38.55,38.51,38.51,49
20140801|2014-06-02 00:30,2,38.51,38.53,38.51,38.53,3
20140801|2014-06-02 01:00,2,38.62,38.62,38.62,38.62,2
20140801|2014-06-02 01:30,2,38.58,38.58,38.58,38.58,2
20140801|2014-06-02 02:00,2,38.54,38.69,38.54,38.69,17
20140801|2014-06-02 02:30,2,38.71,38.71,38.6,38.61,32
20140801|2014-06-02 03:00,2,38.59,38.6,38.58,38.58,5
20140801|2014-06-02 03:30,2,38.51,38.56,38.47,38.56,35
20140801|2014-06-02 04:00,2,38.55,38.55,38.54,38.55,10
20140801|2014-06-02 04:30,2,38.55,38.59,38.53,38.59,12
20140801|2014-06-02 05:00,2,38.58,38.62,38.57,38.57,28
20140801|2014-06-02 05:30,2,38.56,38.56,38.51,38.51,14
20140801|2014-06-02 06:00,2,38.52,38.52,38.52,38.52,3
20140801|2014-06-02 06:30,2,38.55,38.57,38.54,38.54,5
20140801|2014-06-02 07:00,2,38.52,38.58,38.51,38.58,88
20140801|2014-06-02 07:30,2,38.58,38.6,38.57,38.59,17
20140801|2014-06-02 08:30,2,38.61,38.74,38.53,38.56,335
20140801|2014-06-02 09:00,2,38.55,38.58,38.4,38.47,605
20140801|2014-06-02 09:30,2,38.47,38.51,38.28,38.41,769
20140801|2014-06-02 10:00,2,38.41,38.52,38.36,38.52,399
20140801|2014-06-02 10:30,2,38.5,38.51,38.41,38.5,529
20140801|2014-06-02 11:00,2,38.51,38.93,38.51,38.75,775
20140801|2014-06-02 11:30,2,38.75,38.75,38.55,38.6,379
20140801|2014-06-02 12:00,2,38.63,38.63,38.56,38.61,300
20140801|2014-06-02 12:30,2,38.62,38.62,38.53,38.58,201
20140801|2014-06-02 13:00,2,38.57,38.57,38.37,38.39,281
20140801|2014-06-02 19:00,3,38.41,38.46,38.37,38.42,126
20140801|2014-06-02 19:30,3,38.39,38.39,38.39,38.39,4
20140801|2014-06-02 20:00,3,38.42,38.54,38.39,38.39,37
20140801|2014-06-02 21:30,3,38.37,38.4,38.37,38.39,7
20140801|2014-06-02 22:00,3,38.44,38.44,38.44,38.44,5
20140801|2014-06-02 23:00,3,38.45,38.45,38.45,38.45,2
20140801|2014-06-02 23:30,3,38.45,38.46,38.45,38.46,4
20140801|2014-06-03 00:30,3,38.47,38.47,38.47,38.47,1
20140801|2014-06-03 01:00,3,38.46,38.46,38.39,38.39,13
20140801|2014-06-03 01:30,3,38.36,38.36,38.36,38.36,3
20140801|2014-06-03 02:00,3,38.34,38.41,38.3,38.31,21
20140801|2014-06-03 02:30,3,38.29,38.3,38.14,38.21,217
20140801|2014-06-03 03:00,3,38.21,38.21,38.21,38.21,1
20140801|2014-06-03 03:30,3,38.21,38.21,38.15,38.17,68
20140801|2014-06-03 04:00,3,38.17,38.17,38.12,38.12,22
20140801|2014-06-03 04:30,3,38.21,38.21,38.13,38.13,15
20140801|2014-06-03 05:00,3,38.15,38.19,38.12,38.15,110
20140801|2014-06-03 05:30,3,38.11,38.16,38.1,38.16,36
20140801|2014-06-03 06:00,3,38.14,38.16,38.14,38.16,7
20140801|2014-06-03 06:30,3,38.13,38.17,38.1,38.16,12
20140801|2014-06-03 07:00,3,38.21,38.23,38.2,38.23,91
20140801|2014-06-03 07:30,3,38.24,38.25,38.22,38.24,18
20140801|2014-06-03 08:30,3,38.25,38.29,38.08,38.11,1225
20140801|2014-06-03 09:00,3,38.12,38.12,37.93,38.04,656
20140801|2014-06-03 09:30,3,38.03,38.03,37.89,37.89,711
20140801|2014-06-03 10:00,3,37.89,38.08,37.89,37.95,1039
20140801|2014-06-03 10:30,3,37.93,38.11,37.93,38.09,506
20140801|2014-06-03 11:00,3,38.07,38.09,37.97,38.01,359
20140801|2014-06-03 11:30,3,38.02,38.1,38,38.07,294
20140801|2014-06-03 12:00,3,38.07,38.11,38.02,38.05,286
20140801|2014-06-03 12:30,3,38.06,38.33,38.04,38.32,735
20140801|2014-06-03 13:00,3,38.29,38.51,38.25,38.51,663
20140801|2014-06-03 19:00,4,38.46,38.47,38.33,38.35,94
20140801|2014-06-03 19:30,4,38.35,38.44,38.34,38.43,34
20140801|2014-06-03 20:00,4,38.42,38.46,38.38,38.39,80
20140801|2014-06-03 20:30,4,38.38,38.45,38.38,38.45,14
20140801|2014-06-03 21:00,4,38.45,38.48,38.45,38.45,54
20140801|2014-06-03 21:30,4,38.45,38.47,38.45,38.45,95
20140801|2014-06-03 22:00,4,38.45,38.45,38.42,38.44,65
20140801|2014-06-03 23:00,4,38.47,38.47,38.47,38.47,2
20140801|2014-06-03 23:30,4,38.47,38.5,38.47,38.5,6
20140801|2014-06-04 00:00,4,38.49,38.49,38.49,38.49,2
20140801|2014-06-04 00:30,4,38.47,38.48,38.45,38.45,14
20140801|2014-06-04 01:00,4,38.44,38.44,38.44,38.44,2
20140801|2014-06-04 02:00,4,38.44,38.45,38.44,38.45,8
20140801|2014-06-04 02:30,4,38.44,38.52,38.44,38.52,26
20140801|2014-06-04 03:00,4,38.55,38.6,38.55,38.59,45
20140801|2014-06-04 03:30,4,38.62,38.8,38.62,38.8,187
20140801|2014-06-04 04:00,4,38.8,38.86,38.74,38.85,300
20140801|2014-06-04 04:30,4,38.86,38.98,38.84,38.96,181
20140801|2014-06-04 05:00,4,38.95,38.97,38.89,38.9,59
20140801|2014-06-04 05:30,4,38.88,38.92,38.86,38.87,16
20140801|2014-06-04 06:00,4,38.86,38.94,38.84,38.85,32
20140801|2014-06-04 06:30,4,38.82,38.83,38.81,38.83,14
20140801|2014-06-04 07:00,4,38.82,38.85,38.82,38.83,106
20140801|2014-06-04 07:30,4,38.81,38.82,38.79,38.79,36
20140801|2014-06-04 08:30,4,38.79,38.89,38.57,38.88,1327
20140801|2014-06-04 09:00,4,38.89,39.17,38.83,38.95,1552
20140801|2014-06-04 09:30,4,38.95,38.96,38.81,38.86,905
20140801|2014-06-04 10:00,4,38.83,39.09,38.81,39.04,750
20140801|2014-06-04 10:30,4,39.05,39.1,38.98,39.04,755
20140801|2014-06-04 11:00,4,39.02,39.03,38.99,39.01,106
20140801|2014-06-04 11:30,4,38.97,39.03,38.93,38.98,205
20140801|2014-06-04 12:00,4,38.99,39.06,38.98,39.03,217
20140801|2014-06-04 12:30,4,39.05,39.18,39.05,39.12,428
20140801|2014-06-04 13:00,4,39.11,39.44,39.1,39.37,916
20140801|2014-06-04 19:00,5,39.36,39.37,39.27,39.34,206
20140801|2014-06-04 19:30,5,39.32,39.32,39.24,39.24,23
20140801|2014-06-04 20:00,5,39.23,39.29,39.19,39.26,56
20140801|2014-06-04 20:30,5,39.29,39.33,39.28,39.28,13
20140801|2014-06-04 21:00,5,39.28,39.29,39.26,39.26,41
20140801|2014-06-04 21:30,5,39.26,39.26,39.2,39.21,53
20140801|2014-06-04 22:00,5,39.2,39.21,39.2,39.2,23
20140801|2014-06-04 22:30,5,39.2,39.2,39.17,39.17,25
20140801|2014-06-04 23:00,5,39.21,39.22,39.15,39.15,13
20140801|2014-06-04 23:30,5,39.19,39.19,39.19,39.19,3
20140801|2014-06-05 00:00,5,39.21,39.21,39.21,39.21,1
20140801|2014-06-05 00:30,5,39.23,39.33,39.22,39.32,39
20140801|2014-06-05 01:00,5,39.26,39.26,39.22,39.24,6
20140801|2014-06-05 01:30,5,39.16,39.16,39.11,39.15,314
20140801|2014-06-05 02:00,5,39.12,39.12,39.1,39.11,181
20140801|2014-06-05 02:30,5,39.1,39.12,39.09,39.09,45
20140801|2014-06-05 03:00,5,39.13,39.13,39.11,39.13,151
20140801|2014-06-05 03:30,5,39.13,39.13,39.09,39.09,27
20140801|2014-06-05 04:00,5,39.08,39.1,39.07,39.1,71
20140801|2014-06-05 04:30,5,39.08,39.12,39.04,39.05,137
20140801|2014-06-05 05:00,5,39.03,39.07,39.03,39.04,171
20140801|2014-06-05 05:30,5,39.05,39.05,39.03,39.03,41
20140801|2014-06-05 06:00,5,39.03,39.04,39.03,39.03,15
20140801|2014-06-05 06:30,5,39.03,39.05,39.01,39.02,65
20140801|2014-06-05 07:00,5,39.02,39.05,39.02,39.05,156
20140801|2014-06-05 07:30,5,39.05,39.12,39.05,39.07,160
20140801|2014-06-05 08:30,5,39.12,39.21,38.96,39.02,1484
20140801|2014-06-05 09:00,5,39.01,39.01,38.87,38.9,568
20140801|2014-06-05 09:30,5,38.9,38.91,38.74,38.81,600
20140801|2014-06-05 10:00,5,38.81,38.83,38.68,38.77,665
20140801|2014-06-05 10:30,5,38.77,38.82,38.73,38.77,244
20140801|2014-06-05 11:00,5,38.77,38.94,38.76,38.94,483
20140801|2014-06-05 11:30,5,38.92,38.94,38.82,38.88,259
20140801|2014-06-05 12:00,5,38.85,38.89,38.7,38.73,308
20140801|2014-06-05 12:30,5,38.74,38.78,38.67,38.77,388
20140801|2014-06-05 13:00,5,38.75,38.86,38.66,38.75,339
20140801|2014-06-05 19:00,6,38.88,38.89,38.83,38.83,44
20140801|2014-06-05 19:30,6,38.84,38.84,38.83,38.84,3
20140801|2014-06-05 20:00,6,38.81,38.81,38.81,38.81,2
20140801|2014-06-05 20:30,6,38.82,38.82,38.81,38.81,6
20140801|2014-06-05 21:00,6,38.82,38.82,38.78,38.78,8
20140801|2014-06-05 21:30,6,38.8,38.81,38.8,38.81,3
20140801|2014-06-05 22:00,6,38.8,38.83,38.8,38.81,114
20140801|2014-06-05 22:30,6,38.82,38.85,38.82,38.84,79
20140801|2014-06-05 23:00,6,38.84,38.84,38.84,38.84,9
20140801|2014-06-05 23:30,6,38.84,38.84,38.84,38.84,38
20140801|2014-06-06 00:00,6,38.84,38.84,38.84,38.84,3
20140801|2014-06-06 00:30,6,38.84,38.86,38.83,38.84,65
20140801|2014-06-06 01:00,6,38.84,38.93,38.84,38.92,111
20140801|2014-06-06 01:30,6,38.93,39.01,38.92,38.98,66
20140801|2014-06-06 02:00,6,38.98,39.06,38.98,39,158
20140801|2014-06-06 02:30,6,38.98,39.04,38.94,39,89
20140801|2014-06-06 03:00,6,38.96,38.96,38.95,38.95,2
20140801|2014-06-06 03:30,6,38.94,39,38.94,39,23
20140801|2014-06-06 04:00,6,38.99,39.02,38.97,38.97,45
20140801|2014-06-06 04:30,6,39.02,39.07,39.02,39.04,35
20140801|2014-06-06 05:00,6,39.04,39.07,39.04,39.07,63
20140801|2014-06-06 05:30,6,39.07,39.07,39.04,39.06,29
20140801|2014-06-06 06:00,6,39.06,39.08,39.06,39.08,11
20140801|2014-06-06 06:30,6,39.05,39.06,39.05,39.05,14
20140801|2014-06-06 07:00,6,39.03,39.07,39.01,39.07,35
20140801|2014-06-06 07:30,6,39.05,39.05,39,39.05,22
20140801|2014-06-06 08:30,6,39,39.22,39,39.22,415
20140801|2014-06-06 09:00,6,39.22,39.27,39.12,39.2,598
20140801|2014-06-06 09:30,6,39.18,39.29,39.16,39.27,406
20140801|2014-06-06 10:00,6,39.29,39.31,39.21,39.29,155
20140801|2014-06-06 10:30,6,39.3,39.31,39.22,39.23,190
20140801|2014-06-06 11:00,6,39.23,39.32,39.23,39.32,145
20140801|2014-06-06 11:30,6,39.32,39.42,39.32,39.39,438
20140801|2014-06-06 12:00,6,39.39,39.51,39.37,39.44,199
20140801|2014-06-06 12:30,6,39.46,39.56,39.32,39.35,441
20140801|2014-06-06 13:00,6,39.34,39.47,38.98,39.01,1009
20140801|2014-06-08 19:00,9,39.23,39.27,39.14,39.27,31
20140801|2014-06-08 19:30,9,39.25,39.25,39.15,39.15,24
20140801|2014-06-08 20:00,9,39.16,39.27,39.16,39.27,17
20140801|2014-06-08 20:30,9,39.27,39.27,39.27,39.27,12
20140801|2014-06-08 21:00,9,39.28,39.28,39.28,39.28,1
20140801|2014-06-08 21:30,9,39.28,39.28,39.26,39.27,6
20140801|2014-06-08 22:00,9,39.28,39.28,39.28,39.28,1
20140801|2014-06-08 22:30,9,39.28,39.29,39.28,39.29,2
20140801|2014-06-08 23:30,9,39.26,39.26,39.25,39.25,16
20140801|2014-06-09 00:00,9,39.23,39.23,39.23,39.23,1
20140801|2014-06-09 00:30,9,39.24,39.37,39.24,39.32,100
20140801|2014-06-09 01:00,9,39.32,39.33,39.3,39.33,12
20140801|2014-06-09 01:30,9,39.32,39.34,39.32,39.34,3
20140801|2014-06-09 02:00,9,39.28,39.28,39.28,39.28,1
20140801|2014-06-09 02:30,9,39.29,39.31,39.23,39.29,116
20140801|2014-06-09 03:00,9,39.31,39.38,39.28,39.38,102
20140801|2014-06-09 03:30,9,39.37,39.47,39.36,39.45,40
20140801|2014-06-09 04:00,9,39.45,39.52,39.4,39.51,169
20140801|2014-06-09 04:30,9,39.5,39.62,39.5,39.59,132
20140801|2014-06-09 05:00,9,39.59,39.63,39.51,39.54,79
20140801|2014-06-09 05:30,9,39.53,39.57,39.49,39.57,90
20140801|2014-06-09 06:00,9,39.56,39.57,39.49,39.52,90
20140801|2014-06-09 06:30,9,39.49,39.56,39.48,39.53,75
20140801|2014-06-09 07:00,9,39.53,39.61,39.47,39.53,130
20140801|2014-06-09 07:30,9,39.54,39.54,39.38,39.4,12
20140801|2014-06-09 08:30,9,39.46,39.5,39.29,39.31,405
20140801|2014-06-09 09:00,9,39.31,39.4,39.22,39.28,586
20140801|2014-06-09 09:30,9,39.29,39.47,39.22,39.45,591
20140801|2014-06-09 10:00,9,39.47,39.47,39.31,39.35,408
20140801|2014-06-09 10:30,9,39.34,39.38,39.3,39.31,205
20140801|2014-06-09 11:00,9,39.31,39.36,39.3,39.31,275
20140801|2014-06-09 11:30,9,39.32,39.38,39.3,39.33,316
20140801|2014-06-09 12:00,9,39.33,39.34,39.3,39.34,255
20140801|2014-06-09 12:30,9,39.36,39.39,39.3,39.38,258
20140801|2014-06-09 13:00,9,39.38,39.54,39.33,39.34,952
20140801|2014-06-09 19:00,10,39.41,39.47,39.41,39.44,299
20140801|2014-06-09 19:30,10,39.47,39.47,39.39,39.45,30
20140801|2014-06-09 20:00,10,39.45,39.45,39.42,39.43,191
20140801|2014-06-09 20:30,10,39.43,39.44,39.4,39.42,35
20140801|2014-06-09 21:00,10,39.36,39.36,39.35,39.35,8
20140801|2014-06-09 21:30,10,39.34,39.35,39.34,39.34,6
20140801|2014-06-09 22:00,10,39.36,39.38,39.36,39.38,5
20140801|2014-06-09 22:30,10,39.31,39.31,39.29,39.29,3
20140801|2014-06-09 23:30,10,39.31,39.38,39.31,39.36,22
20140801|2014-06-10 00:00,10,39.37,39.41,39.36,39.41,15
20140801|2014-06-10 00:30,10,39.37,39.37,39.31,39.31,8
20140801|2014-06-10 01:00,10,39.32,39.32,39.3,39.3,8
20140801|2014-06-10 01:30,10,39.32,39.32,39.26,39.26,6
20140801|2014-06-10 02:00,10,39.28,39.29,39.17,39.18,54
20140801|2014-06-10 02:30,10,39.14,39.2,38.98,39.15,102
20140801|2014-06-10 03:00,10,39.15,39.15,39.07,39.07,15
20140801|2014-06-10 03:30,10,39.11,39.21,39.11,39.21,59
20140801|2014-06-10 04:00,10,39.21,39.23,39.2,39.21,13
20140801|2014-06-10 04:30,10,39.2,39.27,39.13,39.13,45
20140801|2014-06-10 05:00,10,39.16,39.18,39.16,39.18,6
20140801|2014-06-10 05:30,10,39.13,39.14,39.13,39.13,9
20140801|2014-06-10 06:00,10,39.16,39.16,39.12,39.13,15
20140801|2014-06-10 06:30,10,39.14,39.15,39.1,39.1,19
20140801|2014-06-10 07:00,10,39.12,39.12,39.04,39.05,57
20140801|2014-06-10 07:30,10,39.07,39.07,39.03,39.03,5
20140801|2014-06-10 08:30,10,39.07,39.31,39.07,39.3,322
20140801|2014-06-10 09:00,10,39.32,39.33,39.13,39.15,385
20140801|2014-06-10 09:30,10,39.15,39.25,39.06,39.2,868
20140801|2014-06-10 10:00,10,39.21,39.29,39.12,39.13,275
20140801|2014-06-10 10:30,10,39.13,39.13,38.97,39.03,436
20140801|2014-06-10 11:00,10,39.05,39.09,38.99,39,435
20140801|2014-06-10 11:30,10,38.99,39.07,38.99,39.01,175
20140801|2014-06-10 12:00,10,39.01,39.08,38.99,39.05,378
20140801|2014-06-10 12:30,10,39.05,39.09,39.03,39.05,407
20140801|2014-06-10 13:00,10,39.04,39.16,39,39.07,1004
20140801|2014-06-10 19:00,11,39.07,39.08,39.01,39.04,41
20140801|2014-06-10 19:30,11,39.07,39.17,39.07,39.17,18
20140801|2014-06-10 20:00,11,39.1,39.13,39.1,39.13,3
20140801|2014-06-10 20:30,11,39.1,39.1,39.05,39.05,8
20140801|2014-06-10 21:00,11,39.04,39.04,39.04,39.04,5
20140801|2014-06-10 21:30,11,39.05,39.05,39.03,39.04,17
20140801|2014-06-10 22:00,11,39.05,39.05,39.02,39.04,3
20140801|2014-06-10 22:30,11,39.05,39.05,39.05,39.05,2
20140801|2014-06-10 23:30,11,39.03,39.03,39.03,39.03,2
20140801|2014-06-11 00:00,11,39.03,39.03,39.03,39.03,1
20140801|2014-06-11 00:30,11,39.03,39.03,38.99,38.99,10
20140801|2014-06-11 01:00,11,39.01,39.01,38.9,38.98,111
20140801|2014-06-11 01:30,11,39,39.1,38.97,39,97
20140801|2014-06-11 02:00,11,39,39,38.91,38.93,116
20140801|2014-06-11 02:30,11,38.93,38.94,38.88,38.9,36
20140801|2014-06-11 03:00,11,38.88,38.89,38.87,38.89,26
20140801|2014-06-11 03:30,11,38.88,38.94,38.88,38.94,11
20140801|2014-06-11 04:00,11,38.93,38.93,38.89,38.93,145
20140801|2014-06-11 04:30,11,38.92,38.94,38.91,38.92,41
20140801|2014-06-11 05:00,11,38.93,38.98,38.93,38.96,25
20140801|2014-06-11 05:30,11,38.95,38.95,38.89,38.91,109
20140801|2014-06-11 06:00,11,38.91,38.93,38.9,38.93,18
20140801|2014-06-11 06:30,11,38.92,38.93,38.91,38.93,17
20140801|2014-06-11 07:00,11,38.93,38.98,38.93,38.98,23
20140801|2014-06-11 07:30,11,38.96,38.97,38.93,38.95,29
20140801|2014-06-11 08:30,11,38.95,38.98,38.88,38.9,516
20140801|2014-06-11 09:00,11,38.91,39.07,38.85,39.07,468
20140801|2014-06-11 09:30,11,39.06,39.07,38.95,38.95,350
20140801|2014-06-11 10:00,11,38.95,38.96,38.77,38.8,755
20140801|2014-06-11 10:30,11,38.79,38.83,38.72,38.78,475
20140801|2014-06-11 11:00,11,38.75,38.95,38.61,38.84,1322
20140801|2014-06-11 11:30,11,38.84,38.9,38.81,38.88,769
20140801|2014-06-11 12:00,11,38.88,38.91,38.7,38.74,343
20140801|2014-06-11 12:30,11,38.71,38.72,38.52,38.65,1553
20140801|2014-06-11 13:00,11,38.62,38.67,38.42,38.63,1082
20140801|2014-06-11 19:00,12,38.65,38.76,38.63,38.74,116
20140801|2014-06-11 20:00,12,38.79,38.79,38.76,38.78,12
20140801|2014-06-11 20:30,12,38.73,38.73,38.69,38.69,16
20140801|2014-06-11 21:30,12,38.76,38.76,38.76,38.76,1
20140801|2014-06-11 22:00,12,38.77,38.77,38.68,38.72,16
20140801|2014-06-11 22:30,12,38.7,38.7,38.7,38.7,1
20140801|2014-06-11 23:00,12,38.66,38.66,38.66,38.66,1
20140801|2014-06-11 23:30,12,38.65,38.66,38.65,38.66,3
20140801|2014-06-12 00:30,12,38.65,38.7,38.65,38.7,63
20140801|2014-06-12 01:00,12,38.73,38.74,38.71,38.74,25
20140801|2014-06-12 01:30,12,38.76,38.86,38.76,38.84,58
20140801|2014-06-12 02:00,12,38.82,38.87,38.82,38.83,209
20140801|2014-06-12 02:30,12,38.84,38.86,38.84,38.86,3
20140801|2014-06-12 03:00,12,38.89,38.96,38.89,38.96,170
20140801|2014-06-12 03:30,12,38.96,38.96,38.92,38.93,34
20140801|2014-06-12 04:00,12,38.93,38.96,38.91,38.96,113
20140801|2014-06-12 04:30,12,38.96,39.02,38.94,39.02,314
20140801|2014-06-12 05:00,12,39.01,39.01,39,39,7
20140801|2014-06-12 05:30,12,39.01,39.04,39.01,39.04,208
20140801|2014-06-12 06:00,12,38.99,38.99,38.93,38.93,8
20140801|2014-06-12 06:30,12,38.9,38.96,38.88,38.94,22
20140801|2014-06-12 07:00,12,38.88,38.96,38.87,38.88,53
20140801|2014-06-12 07:30,12,38.91,38.95,38.89,38.91,12
20140801|2014-06-12 08:30,12,38.93,39.06,38.86,38.95,1450
20140801|2014-06-12 09:00,12,38.95,39.02,38.75,38.76,1020
20140801|2014-06-12 09:30,12,38.77,39.05,38.74,39.04,1429
20140801|2014-06-12 10:00,12,39.02,39.02,38.77,38.91,1525
20140801|2014-06-12 10:30,12,38.9,38.93,38.78,38.82,708
20140801|2014-06-12 11:00,12,38.8,38.84,38.71,38.77,741
20140801|2014-06-12 11:30,12,38.76,38.85,38.72,38.8,1243
20140801|2014-06-12 12:00,12,38.82,38.83,38.73,38.81,780
20140801|2014-06-12 12:30,12,38.83,38.86,38.72,38.74,735
20140801|2014-06-12 13:00,12,38.73,38.87,38.61,38.61,831
20140801|2014-06-12 19:00,13,38.69,38.9,38.69,38.89,116
20140801|2014-06-12 19:30,13,38.89,38.93,38.87,38.88,25
20140801|2014-06-12 20:00,13,38.88,38.92,38.88,38.91,351
20140801|2014-06-12 20:30,13,38.92,38.97,38.89,38.94,24
20140801|2014-06-12 21:00,13,38.92,38.93,38.92,38.92,12
20140801|2014-06-12 21:30,13,38.95,38.99,38.95,38.99,6
20140801|2014-06-12 22:00,13,39.01,39.01,39.01,39.01,1
20140801|2014-06-12 22:30,13,39.01,39.01,38.99,38.99,20
20140801|2014-06-13 00:00,13,39,39.01,39,39.01,33
20140801|2014-06-13 00:30,13,39.01,39.01,38.99,38.99,16
20140801|2014-06-13 01:00,13,39.01,39.03,39,39.02,35
20140801|2014-06-13 01:30,13,39,39.04,38.98,39.04,20
20140801|2014-06-13 02:00,13,39.04,39.13,39.04,39.12,371
20140801|2014-06-13 02:30,13,39.13,39.13,39.1,39.13,154
20140801|2014-06-13 03:00,13,39.13,39.13,39.09,39.09,28
20140801|2014-06-13 03:30,13,39.06,39.06,39.03,39.05,14
20140801|2014-06-13 04:00,13,39.05,39.06,38.98,38.98,217
20140801|2014-06-13 04:30,13,38.98,39.06,38.98,39.04,202
20140801|2014-06-13 05:00,13,39.04,39.05,39,39.02,52
20140801|2014-06-13 05:30,13,39,39.09,39,39.09,131
20140801|2014-06-13 06:00,13,39.08,39.09,39.03,39.03,5
20140801|2014-06-13 06:30,13,39.03,39.07,39.03,39.06,18
20140801|2014-06-13 07:00,13,39.04,39.1,39.03,39.03,121
20140801|2014-06-13 07:30,13,39.04,39.07,39.02,39.02,39
20140801|2014-06-13 08:30,13,39.02,39.37,39.02,39.35,853
20140801|2014-06-13 09:00,13,39.35,39.4,39.26,39.4,695
20140801|2014-06-13 09:30,13,39.4,39.64,39.39,39.6,1438
20140801|2014-06-13 10:00,13,39.61,39.71,39.58,39.6,583
20140801|2014-06-13 10:30,13,39.61,39.63,39.4,39.46,805
20140801|2014-06-13 11:00,13,39.47,39.59,39.47,39.57,707
20140801|2014-06-13 11:30,13,39.57,39.63,39.49,39.55,458
20140801|2014-06-13 12:00,13,39.59,39.67,39.57,39.57,510
20140801|2014-06-13 12:30,13,39.56,39.62,39.52,39.53,262
20140801|2014-06-13 13:00,13,39.53,39.9,39.52,39.84,1486
20140801|2014-06-15 19:00,16,39.81,39.84,39.68,39.68,319
20140801|2014-06-15 19:30,16,39.68,39.69,39.56,39.56,24
20140801|2014-06-15 20:00,16,39.53,39.54,39.45,39.53,136
20140801|2014-06-15 20:30,16,39.52,39.52,39.47,39.5,63
20140801|2014-06-15 21:00,16,39.5,39.51,39.49,39.51,13
20140801|2014-06-15 21:30,16,39.49,39.51,39.47,39.49,13
20140801|2014-06-15 22:00,16,39.49,39.5,39.45,39.47,37
20140801|2014-06-15 22:30,16,39.46,39.49,39.46,39.48,18
20140801|2014-06-15 23:00,16,39.49,39.51,39.49,39.51,38
20140801|2014-06-15 23:30,16,39.5,39.51,39.46,39.51,31
20140801|2014-06-16 00:30,16,39.49,39.5,39.46,39.5,54
20140801|2014-06-16 01:00,16,39.5,39.62,39.5,39.62,5
20140801|2014-06-16 01:30,16,39.64,39.64,39.57,39.57,9
20140801|2014-06-16 02:00,16,39.57,39.57,39.48,39.49,14
20140801|2014-06-16 02:30,16,39.49,39.57,39.48,39.55,20
20140801|2014-06-16 03:00,16,39.54,39.69,39.54,39.69,147
20140801|2014-06-16 03:30,16,39.63,39.64,39.6,39.6,35
20140801|2014-06-16 04:00,16,39.6,39.6,39.58,39.6,45
20140801|2014-06-16 04:30,16,39.6,39.61,39.59,39.6,17
20140801|2014-06-16 05:00,16,39.6,39.62,39.6,39.61,63
20140801|2014-06-16 05:30,16,39.59,39.61,39.58,39.58,9
20140801|2014-06-16 06:00,16,39.57,39.57,39.56,39.56,4
20140801|2014-06-16 06:30,16,39.55,39.55,39.5,39.51,41
20140801|2014-06-16 07:00,16,39.5,39.57,39.5,39.53,42
20140801|2014-06-16 07:30,16,39.52,39.56,39.51,39.53,36
20140801|2014-06-16 08:30,16,39.58,39.64,39.52,39.61,618
20140801|2014-06-16 09:00,16,39.63,39.73,39.61,39.72,603
20140801|2014-06-16 09:30,16,39.73,39.82,39.7,39.81,542
20140801|2014-06-16 10:00,16,39.81,39.84,39.72,39.79,457
20140801|2014-06-16 10:30,16,39.77,39.77,39.6,39.64,401
20140801|2014-06-16 11:00,16,39.64,39.72,39.49,39.65,1517
20140801|2014-06-16 11:30,16,39.64,39.68,39.59,39.65,312
20140801|2014-06-16 12:00,16,39.64,39.67,39.6,39.66,410
20140801|2014-06-16 12:30,16,39.67,39.69,39.51,39.59,429
20140801|2014-06-16 13:00,16,39.58,39.65,39.51,39.62,722
20140801|2014-06-16 19:00,17,39.61,39.63,39.55,39.56,36
20140801|2014-06-16 19:30,17,39.53,39.56,39.53,39.54,23
20140801|2014-06-16 20:00,17,39.55,39.56,39.46,39.47,158
20140801|2014-06-16 20:30,17,39.44,39.46,39.38,39.44,129
20140801|2014-06-16 21:00,17,39.43,39.44,39.39,39.41,55
20140801|2014-06-16 21:30,17,39.39,39.39,39.39,39.39,2
20140801|2014-06-16 22:00,17,39.35,39.41,39.35,39.39,56
20140801|2014-06-16 22:30,17,39.38,39.42,39.38,39.41,100
20140801|2014-06-16 23:00,17,39.41,39.58,39.41,39.58,54
20140801|2014-06-16 23:30,17,39.58,39.6,39.58,39.59,31
20140801|2014-06-17 00:00,17,39.61,39.62,39.58,39.58,45
20140801|2014-06-17 00:30,17,39.58,39.62,39.57,39.57,160
20140801|2014-06-17 01:00,17,39.57,39.59,39.57,39.59,108
20140801|2014-06-17 01:30,17,39.59,39.61,39.57,39.59,79
20140801|2014-06-17 02:00,17,39.58,39.62,39.56,39.6,106
20140801|2014-06-17 02:30,17,39.6,39.69,39.6,39.67,212
20140801|2014-06-17 03:00,17,39.67,39.67,39.58,39.59,186
20140801|2014-06-17 03:30,17,39.6,39.6,39.6,39.6,37
20140801|2014-06-17 04:00,17,39.58,39.58,39.57,39.58,36
20140801|2014-06-17 04:30,17,39.58,39.58,39.58,39.58,26
20140801|2014-06-17 05:00,17,39.57,39.57,39.55,39.55,5
20140801|2014-06-17 05:30,17,39.55,39.55,39.46,39.51,19
20140801|2014-06-17 06:00,17,39.5,39.58,39.5,39.57,28
20140801|2014-06-17 06:30,17,39.57,39.58,39.57,39.57,8
20140801|2014-06-17 07:00,17,39.56,39.58,39.51,39.53,27
20140801|2014-06-17 07:30,17,39.54,39.57,39.54,39.56,13
20140801|2014-06-17 08:30,17,39.56,39.58,39.39,39.4,1092
20140801|2014-06-17 09:00,17,39.39,39.39,39.24,39.3,710
20140801|2014-06-17 09:30,17,39.28,39.28,39.16,39.22,608
20140801|2014-06-17 10:00,17,39.23,39.46,39.18,39.46,501
20140801|2014-06-17 10:30,17,39.46,39.57,39.31,39.41,972
20140801|2014-06-17 11:00,17,39.41,39.6,39.41,39.58,994
20140801|2014-06-17 11:30,17,39.58,39.6,39.54,39.6,289
20140801|2014-06-17 12:00,17,39.6,39.73,39.59,39.7,529
20140801|2014-06-17 12:30,17,39.72,39.84,39.69,39.82,1148
20140801|2014-06-17 13:00,17,39.83,39.85,39.63,39.77,1268
20140801|2014-06-17 19:00,18,39.82,39.82,39.65,39.66,76
20140801|2014-06-17 19:30,18,39.66,39.68,39.58,39.58,65
20140801|2014-06-17 20:00,18,39.6,39.66,39.6,39.66,67
20140801|2014-06-17 20:30,18,39.63,39.72,39.63,39.72,15
20140801|2014-06-17 21:00,18,39.71,39.75,39.71,39.75,9
20140801|2014-06-17 21:30,18,39.8,39.87,39.8,39.87,27
20140801|2014-06-17 22:00,18,39.85,39.9,39.84,39.87,29
20140801|2014-06-17 22:30,18,39.88,39.9,39.88,39.88,55
20140801|2014-06-17 23:00,18,39.86,39.86,39.83,39.84,12
20140801|2014-06-17 23:30,18,39.83,39.83,39.78,39.79,9
20140801|2014-06-18 00:00,18,39.77,39.79,39.77,39.78,10
20140801|2014-06-18 00:30,18,39.78,39.78,39.74,39.74,10
20140801|2014-06-18 01:00,18,39.75,39.75,39.68,39.72,15
20140801|2014-06-18 01:30,18,39.74,39.76,39.72,39.76,14
20140801|2014-06-18 02:00,18,39.81,39.9,39.79,39.9,280
20140801|2014-06-18 02:30,18,39.9,40.01,39.88,39.92,446
20140801|2014-06-18 03:00,18,39.95,39.99,39.91,39.94,28
20140801|2014-06-18 03:30,18,39.94,39.97,39.92,39.97,27
20140801|2014-06-18 04:00,18,39.98,40.23,39.98,40.1,313
20140801|2014-06-18 04:30,18,40.08,40.1,40.06,40.08,182
20140801|2014-06-18 05:00,18,40.08,40.08,40.06,40.07,88
20140801|2014-06-18 05:30,18,40.07,40.08,40.06,40.07,34
20140801|2014-06-18 06:00,18,40.07,40.11,40.07,40.08,37
20140801|2014-06-18 06:30,18,40.08,40.13,40.06,40.06,127
20140801|2014-06-18 07:00,18,40.06,40.16,40.06,40.14,209
20140801|2014-06-18 07:30,18,40.15,40.21,40.14,40.15,94
20140801|2014-06-18 08:30,18,40.19,40.37,40.17,40.29,1536
20140801|2014-06-18 09:00,18,40.3,40.31,40.2,40.22,1191
20140801|2014-06-18 09:30,18,40.21,40.4,40.19,40.23,1332
20140801|2014-06-18 10:00,18,40.23,40.28,40.13,40.2,605
20140801|2014-06-18 10:30,18,40.22,40.35,40.2,40.32,407
20140801|2014-06-18 11:00,18,40.32,40.37,40.14,40.23,686
20140801|2014-06-18 11:30,18,40.23,40.33,40.23,40.31,540
20140801|2014-06-18 12:00,18,40.31,40.34,40.3,40.31,293
20140801|2014-06-18 12:30,18,40.31,40.39,40.3,40.35,650
20140801|2014-06-18 13:00,18,40.35,40.4,40.17,40.17,872
20140801|2014-06-18 19:00,19,40.24,40.29,40.24,40.26,181
20140801|2014-06-18 19:30,19,40.27,40.33,40.24,40.26,21
20140801|2014-06-18 20:00,19,40.25,40.37,40.22,40.29,85
20140801|2014-06-18 20:30,19,40.29,40.3,40.28,40.3,20
20140801|2014-06-18 21:00,19,40.27,40.27,40.27,40.27,1
20140801|2014-06-18 21:30,19,40.27,40.27,40.27,40.27,14
20140801|2014-06-18 22:00,19,40.26,40.3,40.26,40.29,38
20140801|2014-06-18 22:30,19,40.29,40.29,40.28,40.28,31
20140801|2014-06-18 23:30,19,40.3,40.31,40.3,40.31,2
20140801|2014-06-19 00:00,19,40.3,40.3,40.28,40.28,21
20140801|2014-06-19 00:30,19,40.31,40.33,40.31,40.32,7
20140801|2014-06-19 01:00,19,40.33,40.34,40.31,40.34,10
20140801|2014-06-19 01:30,19,40.3,40.32,40.3,40.31,379
20140801|2014-06-19 02:00,19,40.3,40.32,40.3,40.3,39
20140801|2014-06-19 02:30,19,40.32,40.32,40.31,40.32,264
20140801|2014-06-19 03:00,19,40.32,40.33,40.3,40.3,106
20140801|2014-06-19 03:30,19,40.3,40.3,40.23,40.26,341
20140801|2014-06-19 04:00,19,40.24,40.24,40.22,40.22,13
20140801|2014-06-19 04:30,19,40.22,40.23,40.18,40.19,176
20140801|2014-06-19 05:00,19,40.17,40.18,40.12,40.15,237
20140801|2014-06-19 05:30,19,40.12,40.12,40.04,40.07,370
20140801|2014-06-19 06:00,19,40.07,40.13,40.04,40.07,77
20140801|2014-06-19 06:30,19,40.08,40.11,40.08,40.11,9
20140801|2014-06-19 07:00,19,40.12,40.12,40.09,40.12,15
20140801|2014-06-19 07:30,19,40.12,40.18,40.11,40.11,215
20140801|2014-06-19 08:30,19,40.07,40.24,40.02,40.19,960
20140801|2014-06-19 09:00,19,40.19,40.48,40.19,40.48,1015
20140801|2014-06-19 09:30,19,40.48,40.62,40.45,40.57,1482
20140801|2014-06-19 10:00,19,40.59,40.62,40.49,40.55,899
20140801|2014-06-19 10:30,19,40.55,40.62,40.46,40.62,877
20140801|2014-06-19 11:00,19,40.6,40.69,40.57,40.65,520
20140801|2014-06-19 11:30,19,40.68,40.79,40.64,40.7,1125
20140801|2014-06-19 12:00,19,40.7,40.74,40.68,40.72,675
20140801|2014-06-19 12:30,19,40.73,40.78,40.7,40.72,331
20140801|2014-06-19 13:00,19,40.71,40.76,40.59,40.65,1307
20140801|2014-06-19 19:00,20,40.68,40.69,40.55,40.57,235
20140801|2014-06-19 19:30,20,40.56,40.63,40.51,40.59,121
20140801|2014-06-19 20:00,20,40.55,40.63,40.52,40.62,84
20140801|2014-06-19 20:30,20,40.63,40.69,40.58,40.64,100
20140801|2014-06-19 21:00,20,40.64,40.64,40.64,40.64,5
20140801|2014-06-19 21:30,20,40.68,40.74,40.65,40.72,76
20140801|2014-06-19 22:00,20,40.75,40.77,40.69,40.7,16
20140801|2014-06-19 22:30,20,40.66,40.7,40.65,40.7,12
20140801|2014-06-19 23:00,20,40.68,40.68,40.66,40.66,5
20140801|2014-06-19 23:30,20,40.66,40.66,40.59,40.59,13
20140801|2014-06-20 00:00,20,40.66,40.72,40.66,40.68,13
20140801|2014-06-20 00:30,20,40.64,40.64,40.62,40.62,13
20140801|2014-06-20 01:00,20,40.61,40.61,40.54,40.61,123
20140801|2014-06-20 01:30,20,40.61,40.62,40.52,40.58,122
20140801|2014-06-20 02:00,20,40.6,40.6,40.58,40.59,14
20140801|2014-06-20 02:30,20,40.57,40.57,40.52,40.52,56
20140801|2014-06-20 03:00,20,40.52,40.53,40.45,40.5,46
20140801|2014-06-20 03:30,20,40.5,40.5,40.4,40.43,121
20140801|2014-06-20 04:00,20,40.41,40.42,40.31,40.39,212
20140801|2014-06-20 04:30,20,40.4,40.44,40.35,40.4,142
20140801|2014-06-20 05:00,20,40.39,40.46,40.39,40.41,71
20140801|2014-06-20 05:30,20,40.41,40.43,40.41,40.42,10
20140801|2014-06-20 06:00,20,40.41,40.42,40.39,40.42,45
20140801|2014-06-20 06:30,20,40.41,40.44,40.41,40.42,26
20140801|2014-06-20 07:00,20,40.41,40.43,40.32,40.35,182
20140801|2014-06-20 07:30,20,40.35,40.42,40.34,40.42,25
20140801|2014-06-20 08:30,20,40.47,40.55,40.39,40.55,521
20140801|2014-06-20 09:00,20,40.55,40.6,40.41,40.46,598
20140801|2014-06-20 09:30,20,40.46,40.57,40.44,40.51,603
20140801|2014-06-20 10:00,20,40.53,40.56,40.49,40.5,509
20140801|2014-06-20 10:30,20,40.49,40.54,40.49,40.49,481
20140801|2014-06-20 11:00,20,40.49,40.63,40.48,40.56,429
20140801|2014-06-20 11:30,20,40.57,40.58,40.45,40.45,567
20140801|2014-06-20 12:00,20,40.46,40.5,40.27,40.34,611
20140801|2014-06-20 12:30,20,40.35,40.52,40.35,40.49,770
20140801|2014-06-20 13:00,20,40.46,40.49,40.12,40.15,2644
20140801|2014-06-22 19:00,23,40.3,40.52,40.3,40.42,247
20140801|2014-06-22 19:30,23,40.45,40.56,40.4,40.55,202
20140801|2014-06-22 20:00,23,40.56,40.67,40.55,40.61,138
20140801|2014-06-22 20:30,23,40.6,40.6,40.53,40.54,59
20140801|2014-06-22 21:00,23,40.6,40.6,40.6,40.6,84
20140801|2014-06-22 21:30,23,40.57,40.57,40.57,40.57,8
20140801|2014-06-22 22:00,23,40.55,40.62,40.55,40.6,20
20140801|2014-06-22 23:00,23,40.65,40.65,40.65,40.65,4
20140801|2014-06-22 23:30,23,40.64,40.64,40.64,40.64,2
20140801|2014-06-23 00:00,23,40.68,40.68,40.65,40.65,8
20140801|2014-06-23 00:30,23,40.64,41.08,40.64,40.9,938
20140801|2014-06-23 01:00,23,40.93,40.94,40.88,40.89,202
20140801|2014-06-23 01:30,23,40.89,40.89,40.85,40.85,132
20140801|2014-06-23 02:00,23,40.86,40.97,40.86,40.96,647
20140801|2014-06-23 02:30,23,40.96,40.96,40.74,40.77,674
20140801|2014-06-23 03:00,23,40.77,40.8,40.76,40.79,190
20140801|2014-06-23 03:30,23,40.8,40.88,40.79,40.88,323
20140801|2014-06-23 04:00,23,40.83,40.83,40.75,40.76,202
20140801|2014-06-23 04:30,23,40.75,40.81,40.75,40.81,110
20140801|2014-06-23 05:00,23,40.79,40.83,40.78,40.81,60
20140801|2014-06-23 05:30,23,40.82,40.82,40.8,40.82,26
20140801|2014-06-23 06:00,23,40.8,40.8,40.77,40.77,112
20140801|2014-06-23 06:30,23,40.76,40.79,40.72,40.79,265
20140801|2014-06-23 07:00,23,40.79,40.79,40.74,40.78,157
20140801|2014-06-23 07:30,23,40.76,40.77,40.72,40.74,232
20140801|2014-06-23 08:30,23,40.77,40.85,40.47,40.51,4235
20140801|2014-06-23 09:00,23,40.53,40.65,40.51,40.58,945
20140801|2014-06-23 09:30,23,40.59,40.64,40.5,40.52,1509
20140801|2014-06-23 10:00,23,40.52,40.64,40.5,40.6,2072
20140801|2014-06-23 10:30,23,40.61,40.7,40.52,40.69,1451
20140801|2014-06-23 11:00,23,40.69,40.82,40.63,40.79,1684
20140801|2014-06-23 11:30,23,40.8,40.9,40.76,40.81,1695
20140801|2014-06-23 12:00,23,40.82,40.93,40.82,40.84,1506
20140801|2014-06-23 12:30,23,40.84,40.84,40.71,40.77,1698
20140801|2014-06-23 13:00,23,40.77,40.86,40.72,40.8,1607
20140801|2014-06-23 19:00,24,40.77,40.78,40.65,40.68,173
20140801|2014-06-23 19:30,24,40.69,40.73,40.69,40.71,94
20140801|2014-06-23 20:00,24,40.74,40.8,40.68,40.8,122
20140801|2014-06-23 20:30,24,40.81,40.99,40.78,40.93,348
20140801|2014-06-23 21:00,24,40.95,40.97,40.76,40.81,212
20140801|2014-06-23 21:30,24,40.8,40.92,40.78,40.9,128
20140801|2014-06-23 22:00,24,40.92,40.95,40.87,40.92,68
20140801|2014-06-23 22:30,24,40.83,40.83,40.82,40.82,8
20140801|2014-06-23 23:00,24,40.82,40.82,40.82,40.82,8
20140801|2014-06-23 23:30,24,40.84,40.86,40.82,40.84,36
20140801|2014-06-24 00:30,24,40.84,40.88,40.78,40.85,173
20140801|2014-06-24 01:00,24,40.87,40.88,40.79,40.8,90
20140801|2014-06-24 01:30,24,40.78,40.78,40.68,40.72,555
20140801|2014-06-24 02:00,24,40.71,40.71,40.68,40.69,133
20140801|2014-06-24 02:30,24,40.68,40.71,40.57,40.57,706
20140801|2014-06-24 03:00,24,40.57,40.59,40.48,40.5,502
20140801|2014-06-24 03:30,24,40.49,40.57,40.49,40.5,132
20140801|2014-06-24 04:00,24,40.58,40.7,40.53,40.69,386
20140801|2014-06-24 04:30,24,40.69,40.71,40.62,40.66,706
20140801|2014-06-24 05:00,24,40.66,40.68,40.64,40.68,212
20140801|2014-06-24 05:30,24,40.67,40.68,40.65,40.66,79
20140801|2014-06-24 06:00,24,40.67,40.71,40.67,40.7,440
20140801|2014-06-24 06:30,24,40.69,40.74,40.69,40.73,462
20140801|2014-06-24 07:00,24,40.74,40.74,40.7,40.7,168
20140801|2014-06-24 07:30,24,40.7,40.71,40.65,40.69,355
20140801|2014-06-24 08:30,24,40.69,40.69,40.48,40.61,2518
20140801|2014-06-24 09:00,24,40.59,40.79,40.56,40.74,2316
20140801|2014-06-24 09:30,24,40.74,40.8,40.67,40.68,2002
20140801|2014-06-24 10:00,24,40.68,40.79,40.67,40.78,1351
20140801|2014-06-24 10:30,24,40.78,40.84,40.7,40.84,1293
20140801|2014-06-24 11:00,24,40.83,41.03,40.78,40.98,2942
20140801|2014-06-24 11:30,24,40.98,40.98,40.73,40.91,2041
20140801|2014-06-24 12:00,24,40.91,40.99,40.89,40.93,1271
20140801|2014-06-24 12:30,24,40.92,41.01,40.89,41,2497
20140801|2014-06-24 13:00,24,41,41.11,40.97,40.97,3370
20140801|2014-06-24 19:00,25,41.06,41.23,41.03,41.23,751
20140801|2014-06-24 19:30,25,41.23,41.24,41.14,41.18,464
20140801|2014-06-24 20:00,25,41.14,41.22,41.09,41.19,355
20140801|2014-06-24 20:30,25,41.21,41.24,41.19,41.24,126
20140801|2014-06-24 21:00,25,41.24,41.25,41.13,41.15,164
20140801|2014-06-24 21:30,25,41.15,41.15,41.11,41.14,243
20140801|2014-06-24 22:00,25,41.13,41.13,41.03,41.04,704
20140801|2014-06-24 22:30,25,41.03,41.04,41.03,41.04,60
20140801|2014-06-24 23:00,25,41.03,41.07,41.02,41.02,69
20140801|2014-06-24 23:30,25,41.03,41.06,40.99,41.02,108
20140801|2014-06-25 00:00,25,41.02,41.02,40.94,40.96,133
20140801|2014-06-25 00:30,25,40.97,41.07,40.96,41.01,256
20140801|2014-06-25 01:00,25,41.01,41.01,40.93,40.93,189
20140801|2014-06-25 01:30,25,40.93,40.94,40.9,40.93,274
20140801|2014-06-25 02:00,25,40.91,40.92,40.86,40.89,222
20140801|2014-06-25 02:30,25,40.88,40.91,40.87,40.9,46
20140801|2014-06-25 03:00,25,40.9,40.98,40.89,40.93,361
20140801|2014-06-25 03:30,25,40.89,40.95,40.86,40.89,258
20140801|2014-06-25 04:00,25,40.89,40.89,40.86,40.86,196
20140801|2014-06-25 04:30,25,40.86,40.87,40.72,40.74,900
20140801|2014-06-25 05:00,25,40.73,40.76,40.66,40.66,198
20140801|2014-06-25 05:30,25,40.69,40.8,40.66,40.73,452
20140801|2014-06-25 06:00,25,40.72,40.76,40.71,40.74,144
20140801|2014-06-25 06:30,25,40.74,40.74,40.64,40.65,240
20140801|2014-06-25 07:00,25,40.64,40.72,40.64,40.69,454
20140801|2014-06-25 07:30,25,40.69,40.73,40.66,40.69,179
20140801|2014-06-25 08:30,25,40.74,40.85,40.65,40.78,3483
20140801|2014-06-25 09:00,25,40.75,40.81,40.74,40.81,689
20140801|2014-06-25 09:30,25,40.79,40.87,40.74,40.8,1289
20140801|2014-06-25 10:00,25,40.8,40.95,40.8,40.88,992
20140801|2014-06-25 10:30,25,40.89,40.93,40.76,40.92,1494
20140801|2014-06-25 11:00,25,40.92,40.95,40.85,40.9,1068
20140801|2014-06-25 11:30,25,40.89,40.94,40.82,40.84,1165
20140801|2014-06-25 12:00,25,40.85,40.9,40.78,40.89,1947
20140801|2014-06-25 12:30,25,40.9,40.91,40.75,40.75,1967
20140801|2014-06-25 13:00,25,40.76,40.81,40.67,40.76,3739
20140801|2014-06-25 19:00,26,40.75,40.9,40.74,40.87,201
20140801|2014-06-25 19:30,26,40.89,40.89,40.85,40.88,34
20140801|2014-06-25 20:00,26,40.9,40.93,40.88,40.92,108
20140801|2014-06-25 20:30,26,40.93,40.95,40.9,40.93,128
20140801|2014-06-25 21:00,26,40.92,40.92,40.85,40.88,100
20140801|2014-06-25 21:30,26,40.89,40.9,40.86,40.88,36
20140801|2014-06-25 22:00,26,40.9,40.91,40.89,40.91,24
20140801|2014-06-25 22:30,26,40.92,40.92,40.91,40.92,10
20140801|2014-06-25 23:30,26,40.92,40.94,40.92,40.93,42
20140801|2014-06-26 00:00,26,40.93,40.99,40.93,40.98,136
20140801|2014-06-26 00:30,26,40.98,40.99,40.96,40.97,48
20140801|2014-06-26 01:00,26,40.95,40.95,40.93,40.93,80
20140801|2014-06-26 01:30,26,40.92,40.93,40.86,40.9,133
20140801|2014-06-26 02:00,26,40.9,40.93,40.87,40.9,171
20140801|2014-06-26 02:30,26,40.91,40.91,40.88,40.88,16
20140801|2014-06-26 03:00,26,40.88,40.89,40.84,40.86,66
20140801|2014-06-26 03:30,26,40.87,40.89,40.84,40.88,168
20140801|2014-06-26 04:00,26,40.87,40.88,40.85,40.87,59
20140801|2014-06-26 04:30,26,40.86,40.91,40.82,40.85,376
20140801|2014-06-26 05:00,26,40.84,40.86,40.78,40.81,240
20140801|2014-06-26 05:30,26,40.78,40.84,40.78,40.81,210
20140801|2014-06-26 06:00,26,40.82,40.84,40.8,40.84,449
20140801|2014-06-26 06:30,26,40.82,40.84,40.76,40.76,489
20140801|2014-06-26 07:00,26,40.78,40.83,40.71,40.75,486
20140801|2014-06-26 07:30,26,40.75,40.88,40.73,40.81,602
20140801|2014-06-26 08:30,26,40.85,40.88,40.67,40.74,3235
20140801|2014-06-26 09:00,26,40.72,40.74,40.63,40.72,1410
20140801|2014-06-26 09:30,26,40.73,40.82,40.65,40.69,3985
20140801|2014-06-26 10:00,26,40.7,40.73,40.66,40.7,1039
20140801|2014-06-26 10:30,26,40.71,40.76,40.7,40.74,1191
20140801|2014-06-26 11:00,26,40.73,40.78,40.62,40.76,1662
20140801|2014-06-26 11:30,26,40.77,40.85,40.73,40.85,1050
20140801|2014-06-26 12:00,26,40.85,40.87,40.67,40.77,1567
20140801|2014-06-26 12:30,26,40.77,40.84,40.67,40.7,1630
20140801|2014-06-26 13:00,26,40.71,40.76,40.57,40.69,3466
20140801|2014-06-26 19:00,27,40.58,40.63,40.57,40.62,345
20140801|2014-06-26 19:30,27,40.63,40.66,40.6,40.62,189
20140801|2014-06-26 20:00,27,40.64,40.72,40.58,40.71,244
20140801|2014-06-26 20:30,27,40.72,40.73,40.67,40.7,204
20140801|2014-06-26 21:00,27,40.69,40.7,40.68,40.69,20
20140801|2014-06-26 21:30,27,40.68,40.68,40.64,40.65,40
20140801|2014-06-26 22:00,27,40.65,40.65,40.6,40.6,196
20140801|2014-06-26 22:30,27,40.6,40.61,40.6,40.61,10
20140801|2014-06-26 23:00,27,40.6,40.61,40.6,40.6,30
20140801|2014-06-26 23:30,27,40.57,40.59,40.57,40.57,68
20140801|2014-06-27 00:00,27,40.57,40.57,40.57,40.57,70
20140801|2014-06-27 00:30,27,40.57,40.57,40.5,40.5,131
20140801|2014-06-27 01:00,27,40.52,40.54,40.47,40.51,105
20140801|2014-06-27 01:30,27,40.51,40.53,40.48,40.5,234
20140801|2014-06-27 02:00,27,40.49,40.51,40.4,40.44,447
20140801|2014-06-27 02:30,27,40.45,40.49,40.44,40.46,111
20140801|2014-06-27 03:00,27,40.47,40.48,40.4,40.41,343
20140801|2014-06-27 03:30,27,40.39,40.45,40.39,40.42,410
20140801|2014-06-27 04:00,27,40.43,40.45,40.41,40.43,54
20140801|2014-06-27 04:30,27,40.44,40.5,40.44,40.5,184
20140801|2014-06-27 05:00,27,40.5,40.5,40.48,40.5,70
20140801|2014-06-27 05:30,27,40.5,40.5,40.46,40.48,46
20140801|2014-06-27 06:00,27,40.45,40.47,40.44,40.47,56
20140801|2014-06-27 06:30,27,40.47,40.5,40.46,40.48,94
20140801|2014-06-27 07:00,27,40.48,40.49,40.45,40.46,24
20140801|2014-06-27 07:30,27,40.45,40.52,40.45,40.52,96
20140801|2014-06-27 08:30,27,40.51,40.6,40.3,40.33,5526
20140801|2014-06-27 09:00,27,40.32,40.47,40.3,40.39,2660
20140801|2014-06-27 09:30,27,40.39,40.41,40.2,40.28,4208
20140801|2014-06-27 10:00,27,40.27,40.34,40.21,40.33,2103
20140801|2014-06-27 10:30,27,40.34,40.36,40.29,40.33,1141
20140801|2014-06-27 11:00,27,40.34,40.39,40.28,40.31,1220
20140801|2014-06-27 11:30,27,40.3,40.36,40.21,40.3,1627
20140801|2014-06-27 12:00,27,40.32,40.32,40.19,40.23,1490
20140801|2014-06-27 12:30,27,40.22,40.28,40.11,40.21,3107
20140801|2014-06-27 13:00,27,40.24,40.27,40.1,40.18,3694
20140801|2014-06-29 19:00,30,40.13,40.25,40.07,40.07,326
20140801|2014-06-29 19:30,30,40.06,40.16,40.05,40.15,197
20140801|2014-06-29 20:00,30,40.15,40.18,40.09,40.17,188
20140801|2014-06-29 20:30,30,40.15,40.15,40.05,40.05,50
20140801|2014-06-29 21:00,30,40.06,40.08,40.04,40.04,64
20140801|2014-06-29 21:30,30,40.04,40.07,40.02,40.07,136
20140801|2014-06-29 22:00,30,40.07,40.12,40.06,40.09,81
20140801|2014-06-29 22:30,30,40.07,40.1,40.07,40.1,22
20140801|2014-06-29 23:30,30,40.09,40.12,40.09,40.12,82
20140801|2014-06-30 00:00,30,40.14,40.14,40.14,40.14,6
20140801|2014-06-30 00:30,30,40.12,40.13,40.1,40.13,66
20140801|2014-06-30 01:00,30,40.13,40.13,40.06,40.08,46
20140801|2014-06-30 01:30,30,40.08,40.09,40.06,40.09,96
20140801|2014-06-30 02:00,30,40.08,40.08,40.05,40.05,147
20140801|2014-06-30 02:30,30,40.06,40.09,40.05,40.05,70
20140801|2014-06-30 03:00,30,40.04,40.04,40.04,40.04,58
20140801|2014-06-30 03:30,30,40.03,40.07,40.02,40.03,120
20140801|2014-06-30 04:00,30,40.04,40.05,39.95,39.97,586
20140801|2014-06-30 04:30,30,39.97,39.99,39.93,39.93,252
20140801|2014-06-30 05:00,30,39.95,39.99,39.95,39.98,421
20140801|2014-06-30 05:30,30,39.97,40,39.95,39.99,161
20140801|2014-06-30 06:00,30,39.98,40.04,39.98,40.02,345
20140801|2014-06-30 06:30,30,40.02,40.05,39.97,40.04,346
20140801|2014-06-30 07:00,30,40.05,40.05,39.98,39.98,309
20140801|2014-06-30 07:30,30,39.98,40,39.96,39.96,296
20140801|2014-06-30 08:30,30,39.98,40.04,39.94,39.98,1584
20140801|2014-06-30 09:00,30,39.99,40.03,39.95,40,1590
20140801|2014-06-30 09:30,30,40,40.03,39.9,39.94,1671
20140801|2014-06-30 10:00,30,39.96,39.97,39.88,39.93,1422
20140801|2014-06-30 10:30,30,39.92,39.98,39.83,39.95,1619
20140801|2014-06-30 11:00,30,39.92,40.05,38.9,39.33,19745
20140801|2014-06-30 11:30,30,39.32,39.37,39.07,39.29,5744
20140801|2014-06-30 12:00,30,39.28,39.39,39.21,39.26,5535
20140801|2014-06-30 12:30,30,39.27,39.27,39.06,39.1,4958
20140801|2014-06-30 13:00,30,39.1,39.13,38.9,38.94,5064
20140801|2014-06-30 19:00,1,38.96,39.2,38.82,39.18,1174
20140801|2014-06-30 19:30,1,39.15,39.15,39.07,39.08,770
20140801|2014-06-30 20:00,1,39.05,39.12,38.89,39.08,277
20140801|2014-06-30 20:30,1,39.09,39.1,39.01,39.02,322
20140801|2014-06-30 21:00,1,39.01,39.01,38.9,38.9,132
20140801|2014-06-30 21:30,1,38.9,39.07,38.9,39.02,145
20140801|2014-06-30 22:00,1,39.02,39.04,39.01,39.01,10
20140801|2014-06-30 22:30,1,39.01,39.01,39,39,4
20140801|2014-06-30 23:00,1,39.01,39.01,38.99,38.99,4
20140801|2014-06-30 23:30,1,39.01,39.01,39,39.01,14
20140801|2014-07-01 00:00,1,38.99,39.11,38.99,39.1,204
20140801|2014-07-01 00:30,1,39.1,39.11,39.08,39.08,214
20140801|2014-07-01 01:00,1,39.06,39.09,39.06,39.06,417
20140801|2014-07-01 01:30,1,39.07,39.07,39,39.02,180
20140801|2014-07-01 02:00,1,39.02,39.04,39,39.01,141
20140801|2014-07-01 02:30,1,39,39,38.94,38.94,171
20140801|2014-07-01 03:00,1,38.95,39.07,38.95,39.05,1000
20140801|2014-07-01 03:30,1,39.06,39.09,39.05,39.07,306
20140801|2014-07-01 04:00,1,39.07,39.2,39.07,39.12,1082
20140801|2014-07-01 04:30,1,39.11,39.12,39.07,39.11,99
20140801|2014-07-01 05:00,1,39.11,39.11,39.07,39.07,36
20140801|2014-07-01 05:30,1,39.07,39.09,39.03,39.06,116
20140801|2014-07-01 06:00,1,39.05,39.05,39.04,39.04,112
20140801|2014-07-01 06:30,1,39.03,39.04,39.01,39.02,150
20140801|2014-07-01 07:00,1,39.01,39.01,38.79,38.8,1637
20140801|2014-07-01 07:30,1,38.79,38.81,38.75,38.77,650
20140801|2014-07-01 08:30,1,38.81,38.9,38.71,38.9,7555
20140801|2014-07-01 09:00,1,38.9,38.93,38.72,38.78,2314
20140801|2014-07-01 09:30,1,38.79,38.85,38.71,38.77,2184
20140801|2014-07-01 10:00,1,38.78,38.88,38.7,38.8,2843
20140801|2014-07-01 10:30,1,38.81,38.81,38.66,38.66,2274
20140801|2014-07-01 11:00,1,38.66,38.82,38.64,38.72,3349
20140801|2014-07-01 11:30,1,38.72,38.74,38.63,38.63,1414
20140801|2014-07-01 12:00,1,38.62,38.64,38.58,38.6,1232
20140801|2014-07-01 12:30,1,38.6,38.67,38.51,38.63,2629
20140801|2014-07-01 13:00,1,38.62,39.1,38.62,39,3536
20140801|2014-07-01 19:00,2,38.94,38.95,38.92,38.95,338
20140801|2014-07-01 19:30,2,38.95,39.01,38.94,39.01,34
20140801|2014-07-01 20:00,2,39.02,39.06,38.98,38.98,787
20140801|2014-07-01 20:30,2,39.01,39.08,38.99,39.02,138
20140801|2014-07-01 21:00,2,39.01,39.02,39,39,18
20140801|2014-07-01 21:30,2,39,39.03,38.91,38.93,305
20140801|2014-07-01 22:00,2,38.95,38.95,38.79,38.87,507
20140801|2014-07-01 22:30,2,38.86,38.87,38.86,38.87,4
20140801|2014-07-01 23:00,2,38.85,38.88,38.85,38.88,8
20140801|2014-07-01 23:30,2,38.88,38.99,38.88,38.97,51
20140801|2014-07-02 00:00,2,38.98,38.98,38.97,38.98,12
20140801|2014-07-02 00:30,2,38.96,38.96,38.96,38.96,14
20140801|2014-07-02 01:00,2,38.95,38.95,38.87,38.87,630
20140801|2014-07-02 01:30,2,38.88,38.92,38.88,38.9,338
20140801|2014-07-02 02:00,2,38.91,39.07,38.9,39.04,290
20140801|2014-07-02 02:30,2,39.05,39.12,39.05,39.09,962
20140801|2014-07-02 03:00,2,39.06,39.06,39.04,39.04,274
20140801|2014-07-02 03:30,2,39.03,39.1,39.03,39.1,182
20140801|2014-07-02 04:00,2,39.11,39.12,39.06,39.06,128
20140801|2014-07-02 04:30,2,39.06,39.1,39.06,39.08,319
20140801|2014-07-02 05:00,2,39.08,39.09,39.05,39.05,360
20140801|2014-07-02 05:30,2,39.05,39.05,38.97,38.97,160
20140801|2014-07-02 06:00,2,38.98,39.02,38.97,38.97,164
20140801|2014-07-02 06:30,2,38.97,38.97,38.81,38.83,477
20140801|2014-07-02 07:00,2,38.81,38.85,38.73,38.78,926
20140801|2014-07-02 07:30,2,38.78,38.83,38.78,38.78,207
20140801|2014-07-02 08:30,2,38.85,38.85,38.61,38.73,3778
20140801|2014-07-02 09:00,2,38.74,38.8,38.63,38.65,1825
20140801|2014-07-02 09:30,2,38.65,38.7,38.58,38.63,4277
20140801|2014-07-02 10:00,2,38.64,38.73,38.61,38.7,1742
20140801|2014-07-02 10:30,2,38.7,38.77,38.63,38.68,1930
20140801|2014-07-02 11:00,2,38.68,38.73,38.61,38.64,2304
20140801|2014-07-02 11:30,2,38.65,38.7,38.6,38.67,1905
20140801|2014-07-02 12:00,2,38.68,38.73,38.6,38.62,926
20140801|2014-07-02 12:30,2,38.62,38.65,38.6,38.63,1080
20140801|2014-07-02 13:00,2,38.63,38.65,38.52,38.56,2945
20140801|2014-07-02 19:00,3,38.57,38.6,38.55,38.59,412
20140801|2014-07-02 19:30,3,38.62,38.65,38.61,38.62,217
20140801|2014-07-02 20:00,3,38.66,38.7,38.63,38.69,280
20140801|2014-07-02 20:30,3,38.68,38.74,38.68,38.74,174
20140801|2014-07-02 21:00,3,38.72,38.77,38.7,38.76,60
20140801|2014-07-02 21:30,3,38.72,38.75,38.7,38.72,56
20140801|2014-07-02 22:00,3,38.72,38.78,38.71,38.77,156
20140801|2014-07-02 22:30,3,38.77,38.77,38.74,38.75,14
20140801|2014-07-02 23:00,3,38.75,38.76,38.75,38.75,50
20140801|2014-07-02 23:30,3,38.75,38.76,38.75,38.76,56
20140801|2014-07-03 00:00,3,38.76,38.76,38.76,38.76,6
20140801|2014-07-03 00:30,3,38.75,38.75,38.73,38.73,30
20140801|2014-07-03 01:00,3,38.71,38.71,38.67,38.69,114
20140801|2014-07-03 01:30,3,38.69,38.71,38.68,38.69,158
20140801|2014-07-03 02:00,3,38.68,38.69,38.67,38.67,182
20140801|2014-07-03 02:30,3,38.67,38.68,38.55,38.59,522
20140801|2014-07-03 03:00,3,38.6,38.66,38.58,38.58,300
20140801|2014-07-03 03:30,3,38.59,38.59,38.53,38.54,257
20140801|2014-07-03 04:00,3,38.57,38.62,38.57,38.6,68
20140801|2014-07-03 04:30,3,38.6,38.63,38.55,38.62,368
20140801|2014-07-03 05:00,3,38.61,38.63,38.61,38.63,64
20140801|2014-07-03 05:30,3,38.64,38.65,38.59,38.6,70
20140801|2014-07-03 06:00,3,38.6,38.62,38.59,38.61,174
20140801|2014-07-03 06:30,3,38.6,38.65,38.6,38.65,168
20140801|2014-07-03 07:00,3,38.64,38.65,38.59,38.62,733
20140801|2014-07-03 07:30,3,38.63,38.64,38.59,38.63,130
20140801|2014-07-03 08:30,3,38.65,38.65,38.52,38.56,3779
20140801|2014-07-03 09:00,3,38.57,38.63,38.52,38.53,1750
20140801|2014-07-03 09:30,3,38.52,38.6,38.52,38.6,2382
20140801|2014-07-03 10:00,3,38.59,38.61,38.4,38.4,3154
20140801|2014-07-03 10:30,3,38.4,38.5,38.36,38.47,2687
20140801|2014-07-03 11:00,3,38.47,38.51,38.42,38.48,1931
20140801|2014-07-03 11:30,3,38.48,38.7,38.48,38.67,5840
20140801|2014-07-07 08:30,7,38.63,38.63,38.18,38.28,6909
20140801|2014-07-07 09:00,7,38.29,38.3,38.15,38.22,2593
20140801|2014-07-07 09:30,7,38.21,38.24,38.16,38.18,1224
20140801|2014-07-07 10:00,7,38.19,38.34,38.16,38.32,2209
20140801|2014-07-07 10:30,7,38.34,38.35,38.23,38.25,1339
20140801|2014-07-07 11:00,7,38.25,38.29,38.19,38.24,1141
20140801|2014-07-07 11:30,7,38.23,38.25,38.22,38.24,1035
20140801|2014-07-07 12:00,7,38.25,38.51,38.22,38.46,3249
20140801|2014-07-07 12:30,7,38.46,38.49,38.37,38.37,1424
20140801|2014-07-07 13:00,7,38.39,38.5,38.37,38.5,1946
20140801|2014-07-07 19:00,8,38.47,38.48,38.43,38.48,197
20140801|2014-07-07 19:30,8,38.44,38.44,38.4,38.43,64
20140801|2014-07-07 20:00,8,38.4,38.59,38.36,38.54,270
20140801|2014-07-07 20:30,8,38.51,38.51,38.48,38.48,20
20140801|2014-07-07 21:00,8,38.41,38.44,38.41,38.42,30
20140801|2014-07-07 21:30,8,38.4,38.44,38.39,38.44,35
20140801|2014-07-07 22:00,8,38.46,38.51,38.42,38.44,58
20140801|2014-07-07 22:30,8,38.43,38.49,38.41,38.48,132
20140801|2014-07-07 23:00,8,38.47,38.48,38.47,38.48,16
20140801|2014-07-07 23:30,8,38.47,38.47,38.46,38.47,100
20140801|2014-07-08 00:00,8,38.47,38.47,38.46,38.47,11
20140801|2014-07-08 00:30,8,38.49,38.57,38.49,38.54,289
20140801|2014-07-08 01:00,8,38.53,38.53,38.33,38.36,533
20140801|2014-07-08 01:30,8,38.34,38.34,38.25,38.29,239
20140801|2014-07-08 02:00,8,38.28,38.28,38.23,38.25,542
20140801|2014-07-08 02:30,8,38.26,38.27,38.22,38.22,76
20140801|2014-07-08 03:00,8,38.24,38.25,38.23,38.23,36
20140801|2014-07-08 03:30,8,38.23,38.25,38.21,38.22,37
20140801|2014-07-08 04:00,8,38.22,38.22,38.19,38.2,229
20140801|2014-07-08 04:30,8,38.22,38.25,38.22,38.25,56
20140801|2014-07-08 05:00,8,38.23,38.23,38.19,38.2,144
20140801|2014-07-08 05:30,8,38.2,38.2,38.15,38.18,444
20140801|2014-07-08 06:00,8,38.2,38.2,38.16,38.17,24
20140801|2014-07-08 06:30,8,38.18,38.23,38.18,38.23,66
20140801|2014-07-08 07:00,8,38.22,38.23,38.19,38.21,73
20140801|2014-07-08 07:30,8,38.21,38.27,38.17,38.2,346
20140801|2014-07-08 08:30,8,38.25,38.33,38.16,38.19,2023
20140801|2014-07-08 09:00,8,38.19,38.19,38.02,38.02,3269
20140801|2014-07-08 09:30,8,38.02,38.15,37.98,38.03,3380
20140801|2014-07-08 10:00,8,38.02,38.04,37.91,37.92,3143
20140801|2014-07-08 10:30,8,37.92,37.97,37.9,37.97,1759
20140801|2014-07-08 11:00,8,37.97,38,37.91,37.92,1521
20140801|2014-07-08 11:30,8,37.92,37.98,37.91,37.96,1827
20140801|2014-07-08 12:00,8,37.94,37.95,37.9,37.92,1410
20140801|2014-07-08 12:30,8,37.91,37.97,37.84,37.92,2155
20140801|2014-07-08 13:00,8,37.92,37.95,37.84,37.91,1537
20140801|2014-07-08 19:00,9,37.89,37.92,37.88,37.92,98
20140801|2014-07-08 19:30,9,37.92,37.96,37.92,37.94,90
20140801|2014-07-08 20:00,9,37.99,37.99,37.88,37.89,536
20140801|2014-07-08 20:30,9,37.88,37.9,37.82,37.84,260
20140801|2014-07-08 21:00,9,37.82,37.82,37.73,37.74,149
20140801|2014-07-08 21:30,9,37.75,37.77,37.73,37.77,155
20140801|2014-07-08 22:00,9,37.76,37.77,37.73,37.73,64
20140801|2014-07-08 22:30,9,37.73,37.73,37.73,37.73,32
20140801|2014-07-08 23:00,9,37.73,37.79,37.73,37.75,65
20140801|2014-07-08 23:30,9,37.75,37.76,37.74,37.75,46
20140801|2014-07-09 00:00,9,37.75,37.76,37.73,37.74,56
20140801|2014-07-09 00:30,9,37.73,37.77,37.7,37.71,153
20140801|2014-07-09 01:00,9,37.74,37.8,37.68,37.73,295
20140801|2014-07-09 01:30,9,37.74,37.74,37.65,37.68,401
20140801|2014-07-09 02:00,9,37.7,37.71,37.62,37.62,86
20140801|2014-07-09 02:30,9,37.62,37.65,37.6,37.62,78
20140801|2014-07-09 03:00,9,37.61,37.61,37.47,37.49,1408
20140801|2014-07-09 03:30,9,37.49,37.5,37.47,37.47,432
20140801|2014-07-09 04:00,9,37.5,37.54,37.49,37.52,272
20140801|2014-07-09 04:30,9,37.52,37.58,37.51,37.58,170
20140801|2014-07-09 05:00,9,37.59,37.59,37.56,37.56,56
20140801|2014-07-09 05:30,9,37.56,37.59,37.54,37.58,98
20140801|2014-07-09 06:00,9,37.58,37.59,37.57,37.59,144
20140801|2014-07-09 06:30,9,37.57,37.6,37.56,37.56,176
20140801|2014-07-09 07:00,9,37.58,37.62,37.55,37.57,142
20140801|2014-07-09 07:30,9,37.56,37.61,37.56,37.57,81
20140801|2014-07-09 08:30,9,37.57,37.67,37.49,37.64,2480
20140801|2014-07-09 09:00,9,37.63,37.63,37.48,37.59,1956
20140801|2014-07-09 09:30,9,37.6,37.61,37.41,37.52,3129
20140801|2014-07-09 10:00,9,37.52,37.57,37.44,37.46,2003
20140801|2014-07-09 10:30,9,37.45,37.47,37.25,37.29,2749
20140801|2014-07-09 11:00,9,37.29,37.31,37.19,37.25,1952
20140801|2014-07-09 11:30,9,37.24,37.29,37.06,37.07,3054
20140801|2014-07-09 12:00,9,37.07,37.15,37.01,37.14,2568
20140801|2014-07-09 12:30,9,37.13,37.26,37.13,37.16,1979
20140801|2014-07-09 13:00,9,37.17,37.2,37.1,37.13,1742
20140801|2014-07-09 19:00,10,37.19,37.24,37.16,37.16,210
20140801|2014-07-09 19:30,10,37.15,37.18,37.15,37.16,108
20140801|2014-07-09 20:00,10,37.21,37.24,37.15,37.17,206
20140801|2014-07-09 20:30,10,37.15,37.18,37.14,37.15,220
20140801|2014-07-09 21:00,10,37.14,37.15,37.1,37.14,168
20140801|2014-07-09 21:30,10,37.13,37.2,37.08,37.18,133
20140801|2014-07-09 22:00,10,37.2,37.22,37.14,37.14,78
20140801|2014-07-09 22:30,10,37.15,37.16,37.11,37.12,40
20140801|2014-07-09 23:00,10,37.13,37.13,37.13,37.13,2
20140801|2014-07-09 23:30,10,37.13,37.16,37.13,37.16,32
20140801|2014-07-10 00:00,10,37.18,37.22,37.17,37.18,80
20140801|2014-07-10 00:30,10,37.21,37.52,37.21,37.52,1214
20140801|2014-07-10 01:00,10,37.51,37.51,37.41,37.45,368
20140801|2014-07-10 01:30,10,37.45,37.47,37.38,37.39,770
20140801|2014-07-10 02:00,10,37.4,37.46,37.4,37.44,675
20140801|2014-07-10 02:30,10,37.44,37.44,37.35,37.36,120
20140801|2014-07-10 03:00,10,37.37,37.43,37.37,37.39,572
20140801|2014-07-10 03:30,10,37.39,37.44,37.39,37.44,112
20140801|2014-07-10 04:00,10,37.45,37.47,37.45,37.45,376
20140801|2014-07-10 04:30,10,37.44,37.44,37.3,37.35,404
20140801|2014-07-10 05:00,10,37.36,37.4,37.36,37.36,101
20140801|2014-07-10 05:30,10,37.39,37.47,37.39,37.43,433
20140801|2014-07-10 06:00,10,37.4,37.43,37.4,37.4,173
20140801|2014-07-10 06:30,10,37.41,37.43,37.38,37.42,311
20140801|2014-07-10 07:00,10,37.4,37.44,37.4,37.4,139
20140801|2014-07-10 07:30,10,37.42,37.47,37.3,37.35,1275
20140801|2014-07-10 08:30,10,37.35,37.4,37.2,37.2,2878
20140801|2014-07-10 09:00,10,37.22,37.33,37.2,37.3,2963
20140801|2014-07-10 09:30,10,37.29,37.41,37.28,37.38,3101
20140801|2014-07-10 10:00,10,37.38,37.4,37.32,37.35,994
20140801|2014-07-10 10:30,10,37.35,37.37,37.25,37.34,2204
20140801|2014-07-10 11:00,10,37.33,37.35,37.3,37.32,1165
20140801|2014-07-10 11:30,10,37.32,37.4,37.32,37.35,1179
20140801|2014-07-10 12:00,10,37.35,37.38,37.29,37.35,2790
20140801|2014-07-10 12:30,10,37.36,37.4,37.3,37.3,2203
20140801|2014-07-10 13:00,10,37.31,37.5,37.31,37.46,4321
20140801|2014-07-10 19:00,11,37.45,37.56,37.43,37.45,204
20140801|2014-07-10 19:30,11,37.46,37.48,37.44,37.48,30
20140801|2014-07-10 20:00,11,37.48,37.48,37.42,37.44,33
20140801|2014-07-10 20:30,11,37.42,37.46,37.36,37.38,62
20140801|2014-07-10 21:00,11,37.4,37.41,37.4,37.41,4
20140801|2014-07-10 21:30,11,37.43,37.43,37.41,37.42,46
20140801|2014-07-10 22:00,11,37.4,37.41,37.37,37.37,50
20140801|2014-07-10 22:30,11,37.38,37.39,37.38,37.39,16
20140801|2014-07-10 23:00,11,37.41,37.44,37.41,37.42,12
20140801|2014-07-10 23:30,11,37.4,37.43,37.4,37.43,20
20140801|2014-07-11 00:00,11,37.43,37.48,37.36,37.41,85
20140801|2014-07-11 00:30,11,37.4,37.43,37.37,37.39,36
20140801|2014-07-11 01:00,11,37.38,37.4,37.38,37.4,14
20140801|2014-07-11 01:30,11,37.38,37.38,37.36,37.36,150
20140801|2014-07-11 02:00,11,37.36,37.38,37.35,37.35,137
20140801|2014-07-11 02:30,11,37.35,37.35,37.31,37.31,52
20140801|2014-07-11 03:00,11,37.33,37.34,37.3,37.31,96
20140801|2014-07-11 03:30,11,37.31,37.31,37.29,37.3,114
20140801|2014-07-11 04:00,11,37.3,37.34,37.29,37.31,332
20140801|2014-07-11 04:30,11,37.31,37.37,37.31,37.33,146
20140801|2014-07-11 05:00,11,37.32,37.33,37.32,37.32,401
20140801|2014-07-11 05:30,11,37.32,37.34,37.32,37.32,128
20140801|2014-07-11 06:00,11,37.32,37.37,37.32,37.35,82
20140801|2014-07-11 06:30,11,37.34,37.35,37.31,37.32,186
20140801|2014-07-11 07:00,11,37.32,37.34,37.29,37.29,245
20140801|2014-07-11 07:30,11,37.29,37.32,37.28,37.28,130
20140801|2014-07-11 08:30,11,37.28,37.31,37.02,37.02,3821
20140801|2014-07-11 09:00,11,37.02,37.13,37.02,37.05,1691
20140801|2014-07-11 09:30,11,37.06,37.08,37.02,37.08,1278
20140801|2014-07-11 10:00,11,37.09,37.16,37.09,37.14,801
20140801|2014-07-11 10:30,11,37.14,37.2,37.04,37.1,2408
20140801|2014-07-11 11:00,11,37.11,37.21,36.26,36.92,17284
20140801|2014-07-11 11:30,11,36.92,36.94,36.83,36.92,1233
20140801|2014-07-11 12:00,11,36.92,36.95,36.81,36.9,1418
20140801|2014-07-11 12:30,11,36.91,36.97,36.85,36.89,1198
20140801|2014-07-11 13:00,11,36.91,37,36.66,36.66,3137
20140801|2014-07-13 19:00,14,36.73,36.81,36.68,36.8,132
20140801|2014-07-13 19:30,14,36.79,36.82,36.74,36.78,184
20140801|2014-07-13 20:00,14,36.77,36.92,36.77,36.89,194
20140801|2014-07-13 20:30,14,36.87,36.87,36.77,36.81,86
20140801|2014-07-13 21:00,14,36.78,36.78,36.75,36.76,74
20140801|2014-07-13 21:30,14,36.74,36.77,36.73,36.77,82
20140801|2014-07-13 22:00,14,36.74,36.77,36.73,36.77,129
20140801|2014-07-13 22:30,14,36.74,36.77,36.74,36.76,48
20140801|2014-07-13 23:00,14,36.76,36.76,36.76,36.76,2
20140801|2014-07-13 23:30,14,36.77,36.79,36.76,36.79,16
20140801|2014-07-14 00:00,14,36.79,36.79,36.76,36.78,13
20140801|2014-07-14 00:30,14,36.76,36.79,36.76,36.78,26
20140801|2014-07-14 01:00,14,36.77,36.79,36.69,36.77,408
20140801|2014-07-14 01:30,14,36.76,36.77,36.71,36.71,34
20140801|2014-07-14 02:00,14,36.73,36.79,36.68,36.71,326
20140801|2014-07-14 02:30,14,36.69,36.85,36.67,36.67,296
20140801|2014-07-14 03:00,14,36.68,36.72,36.67,36.72,22
20140801|2014-07-14 03:30,14,36.71,36.74,36.69,36.71,55
20140801|2014-07-14 04:00,14,36.73,36.76,36.71,36.72,56
20140801|2014-07-14 04:30,14,36.7,36.7,36.52,36.52,390
20140801|2014-07-14 05:00,14,36.52,36.58,36.52,36.57,198
20140801|2014-07-14 05:30,14,36.58,36.59,36.5,36.54,192
20140801|2014-07-14 06:00,14,36.56,36.59,36.51,36.59,88
20140801|2014-07-14 06:30,14,36.6,36.71,36.57,36.66,297
20140801|2014-07-14 07:00,14,36.66,36.73,36.64,36.65,241
20140801|2014-07-14 07:30,14,36.65,36.66,36.63,36.63,83
20140801|2014-07-14 08:30,14,36.65,36.78,36.64,36.76,3049
20140801|2014-07-14 09:00,14,36.78,36.79,36.6,36.67,1251
20140801|2014-07-14 09:30,14,36.65,36.78,36.62,36.75,1099
20140801|2014-07-14 10:00,14,36.73,36.74,36.67,36.7,698
20140801|2014-07-14 10:30,14,36.69,36.78,36.68,36.78,1193
20140801|2014-07-14 11:00,14,36.78,36.82,36.77,36.82,1905
20140801|2014-07-14 11:30,14,36.82,36.85,36.8,36.81,1490
20140801|2014-07-14 12:00,14,36.82,36.86,36.8,36.84,1352
20140801|2014-07-14 12:30,14,36.86,36.87,36.7,36.71,2159
20140801|2014-07-14 13:00,14,36.73,36.94,36.72,36.9,2421
20140801|2014-07-14 19:00,15,36.84,36.86,36.8,36.82,121
20140801|2014-07-14 19:30,15,36.81,36.82,36.8,36.82,70
20140801|2014-07-14 20:00,15,36.81,36.82,36.74,36.8,252
20140801|2014-07-14 20:30,15,36.79,36.81,36.77,36.78,68
20140801|2014-07-14 21:00,15,36.76,36.76,36.74,36.75,34
20140801|2014-07-14 21:30,15,36.75,36.8,36.74,36.78,70
20140801|2014-07-14 22:00,15,36.79,36.8,36.72,36.72,108
20140801|2014-07-14 22:30,15,36.72,36.74,36.72,36.74,20
20140801|2014-07-14 23:00,15,36.72,36.72,36.7,36.7,16
20140801|2014-07-15 00:00,15,36.71,36.71,36.7,36.7,4
20140801|2014-07-15 00:30,15,36.7,36.7,36.55,36.57,480
20140801|2014-07-15 01:00,15,36.57,36.68,36.57,36.65,242
20140801|2014-07-15 01:30,15,36.64,36.64,36.52,36.62,118
20140801|2014-07-15 02:00,15,36.6,36.61,36.59,36.61,45
20140801|2014-07-15 02:30,15,36.62,36.64,36.61,36.63,94
20140801|2014-07-15 03:00,15,36.63,36.64,36.63,36.63,74
20140801|2014-07-15 03:30,15,36.63,36.69,36.62,36.68,134
20140801|2014-07-15 04:00,15,36.7,36.73,36.68,36.73,450
20140801|2014-07-15 04:30,15,36.73,36.77,36.72,36.75,272
20140801|2014-07-15 05:00,15,36.75,36.78,36.75,36.77,74
20140801|2014-07-15 05:30,15,36.78,36.78,36.72,36.74,64
20140801|2014-07-15 06:00,15,36.74,36.74,36.69,36.69,50
20140801|2014-07-15 06:30,15,36.75,36.75,36.71,36.71,112
20140801|2014-07-15 07:00,15,36.71,36.74,36.63,36.68,451
20140801|2014-07-15 07:30,15,36.71,36.71,36.66,36.69,141
20140801|2014-07-15 08:30,15,36.69,36.69,36.46,36.52,4600
20140801|2014-07-15 09:00,15,36.53,36.6,36.37,36.46,4395
20140801|2014-07-15 09:30,15,36.47,36.59,36.31,36.31,3689
20140801|2014-07-15 10:00,15,36.32,36.5,36.3,36.42,3600
20140801|2014-07-15 10:30,15,36.42,36.47,36.36,36.44,1686
20140801|2014-07-15 11:00,15,36.44,36.62,36.44,36.61,3213
20140801|2014-07-15 11:30,15,36.61,36.86,36.6,36.86,1924
20140801|2014-07-15 12:00,15,36.85,36.91,36.74,36.81,2137
20140801|2014-07-15 12:30,15,36.8,36.8,36.7,36.73,1088
20140801|2014-07-15 13:00,15,36.73,36.93,36.71,36.93,2650
20140801|2014-07-15 19:00,16,36.9,36.9,36.82,36.83,471
20140801|2014-07-15 19:30,16,36.82,36.82,36.79,36.79,352
20140801|2014-07-15 20:00,16,36.8,36.81,36.78,36.79,1104
20140801|2014-07-15 20:30,16,36.8,36.83,36.79,36.82,155
20140801|2014-07-15 21:00,16,36.82,36.83,36.81,36.82,36
20140801|2014-07-15 21:30,16,36.82,36.89,36.81,36.89,200
20140801|2014-07-15 22:00,16,36.89,36.95,36.85,36.93,278
20140801|2014-07-15 22:30,16,36.93,36.95,36.93,36.95,168
20140801|2014-07-15 23:00,16,36.94,36.94,36.94,36.94,2
20140801|2014-07-15 23:30,16,36.94,37,36.94,36.98,338
20140801|2014-07-16 00:00,16,36.98,37.03,36.96,37.03,179
20140801|2014-07-16 00:30,16,37.02,37.03,36.93,37.02,174
20140801|2014-07-16 01:00,16,37.04,37.05,36.96,36.99,94
20140801|2014-07-16 01:30,16,37,37.02,36.99,36.99,264
20140801|2014-07-16 02:00,16,36.99,37.05,36.99,37.04,724
20140801|2014-07-16 02:30,16,37.04,37.17,37.04,37.17,1286
20140801|2014-07-16 03:00,16,37.18,37.18,37.09,37.12,372
20140801|2014-07-16 03:30,16,37.12,37.12,37.1,37.1,58
20140801|2014-07-16 04:00,16,37.1,37.16,37.1,37.13,252
20140801|2014-07-16 04:30,16,37.12,37.12,37.08,37.12,838
20140801|2014-07-16 05:00,16,37.09,37.11,37.07,37.07,135
20140801|2014-07-16 05:30,16,37.07,37.07,37.07,37.07,48
20140801|2014-07-16 06:00,16,37.07,37.08,37.06,37.06,303
20140801|2014-07-16 06:30,16,37.08,37.08,37.06,37.07,254
20140801|2014-07-16 07:00,16,37.06,37.07,37.03,37.03,84
20140801|2014-07-16 07:30,16,37.04,37.06,37,37,214
20140801|2014-07-16 08:30,16,36.99,37.18,36.95,36.98,4456
20140801|2014-07-16 09:00,16,36.97,37.08,36.92,36.99,1686
20140801|2014-07-16 09:30,16,36.99,37.04,36.81,36.85,1404
20140801|2014-07-16 10:00,16,36.86,36.95,36.85,36.86,1134
20140801|2014-07-16 10:30,16,36.86,36.91,36.84,36.87,889
20140801|2014-07-16 11:00,16,36.87,36.87,36.8,36.84,1091
20140801|2014-07-16 11:30,16,36.84,36.89,36.81,36.88,771
20140801|2014-07-16 12:00,16,36.89,36.9,36.83,36.9,755
20140801|2014-07-16 12:30,16,36.89,36.9,36.77,36.81,1226
20140801|2014-07-16 13:00,16,36.81,36.87,36.75,36.82,2301
20140801|2014-07-16 19:00,17,36.83,36.85,36.72,36.76,318
20140801|2014-07-16 19:30,17,36.75,36.76,36.73,36.75,158
20140801|2014-07-16 20:00,17,36.76,36.77,36.71,36.75,186
20140801|2014-07-16 20:30,17,36.76,36.82,36.76,36.81,158
20140801|2014-07-16 21:00,17,36.8,36.8,36.8,36.8,4
20140801|2014-07-16 21:30,17,36.79,36.84,36.79,36.82,66
20140801|2014-07-16 22:00,17,36.83,36.9,36.8,36.8,273
20140801|2014-07-16 22:30,17,36.8,36.8,36.8,36.8,2
20140801|2014-07-16 23:00,17,36.82,36.82,36.82,36.82,4
20140801|2014-07-16 23:30,17,36.81,36.82,36.81,36.82,16
20140801|2014-07-17 00:30,17,36.8,36.84,36.8,36.84,82
20140801|2014-07-17 01:00,17,36.83,36.84,36.78,36.79,72
20140801|2014-07-17 01:30,17,36.8,36.81,36.79,36.81,129
20140801|2014-07-17 02:00,17,36.82,36.84,36.8,36.8,142
20140801|2014-07-17 02:30,17,36.81,36.9,36.81,36.87,167
20140801|2014-07-17 03:00,17,36.87,36.9,36.79,36.82,302
20140801|2014-07-17 03:30,17,36.82,36.83,36.77,36.78,55
20140801|2014-07-17 04:00,17,36.79,36.79,36.78,36.79,14
20140801|2014-07-17 04:30,17,36.8,36.84,36.8,36.83,36
20140801|2014-07-17 05:00,17,36.82,36.84,36.82,36.84,86
20140801|2014-07-17 05:30,17,36.82,36.83,36.81,36.83,30
20140801|2014-07-17 06:00,17,36.83,36.9,36.82,36.85,79
20140801|2014-07-17 06:30,17,36.84,36.9,36.84,36.9,190
20140801|2014-07-17 07:00,17,36.89,36.93,36.86,36.89,437
20140801|2014-07-17 07:30,17,36.89,36.94,36.84,36.93,123
20140801|2014-07-17 08:30,17,36.94,36.95,36.77,36.83,2416
20140801|2014-07-17 09:00,17,36.85,36.95,36.75,36.76,2384
20140801|2014-07-17 09:30,17,36.76,36.79,36.5,36.66,3135
20140801|2014-07-17 10:00,17,36.68,36.8,36.66,36.77,631
20140801|2014-07-17 10:30,17,36.78,36.92,36.77,36.92,1606
20140801|2014-07-17 11:00,17,36.92,36.98,36.68,36.7,3813
20140801|2014-07-17 11:30,17,36.7,36.75,36.64,36.66,1264
20140801|2014-07-17 12:00,17,36.65,36.7,36.56,36.68,2415
20140801|2014-07-17 12:30,17,36.67,36.69,36.34,36.41,4028
20140801|2014-07-17 13:00,17,36.41,36.44,36.27,36.27,2838
20140801|2014-07-17 19:00,18,36.35,36.37,36.2,36.23,328
20140801|2014-07-17 19:30,18,36.24,36.28,36.2,36.26,128
20140801|2014-07-17 20:00,18,36.27,36.42,36.27,36.37,590
20140801|2014-07-17 20:30,18,36.36,36.36,36.3,36.32,138
20140801|2014-07-17 21:00,18,36.33,36.35,36.31,36.31,84
20140801|2014-07-17 21:30,18,36.3,36.35,36.29,36.31,130
20140801|2014-07-17 22:00,18,36.34,36.43,36.25,36.35,260
20140801|2014-07-17 22:30,18,36.3,36.32,36.29,36.29,40
20140801|2014-07-17 23:00,18,36.28,36.32,36.28,36.31,18
20140801|2014-07-17 23:30,18,36.31,36.32,36.25,36.26,28
20140801|2014-07-18 00:00,18,36.25,36.3,36.25,36.28,70
20140801|2014-07-18 00:30,18,36.3,36.34,36.3,36.34,76
20140801|2014-07-18 01:00,18,36.34,36.36,36.3,36.31,94
20140801|2014-07-18 01:30,18,36.31,36.33,36.28,36.28,276
20140801|2014-07-18 02:00,18,36.27,36.28,36.24,36.25,260
20140801|2014-07-18 02:30,18,36.26,36.36,36.26,36.36,69
20140801|2014-07-18 03:00,18,36.35,36.36,36.3,36.34,288
20140801|2014-07-18 03:30,18,36.35,36.35,36.33,36.33,22
20140801|2014-07-18 04:00,18,36.34,36.39,36.34,36.38,125
20140801|2014-07-18 04:30,18,36.36,36.4,36.36,36.4,36
20140801|2014-07-18 05:00,18,36.37,36.4,36.36,36.38,135
20140801|2014-07-18 05:30,18,36.37,36.41,36.37,36.41,58
20140801|2014-07-18 06:00,18,36.43,36.43,36.42,36.42,14
20140801|2014-07-18 06:30,18,36.43,36.47,36.43,36.45,100
20140801|2014-07-18 07:00,18,36.46,36.47,36.43,36.44,211
20140801|2014-07-18 07:30,18,36.45,36.45,36.43,36.44,280
20140801|2014-07-18 08:30,18,36.4,36.62,36.4,36.5,1724
20140801|2014-07-18 09:00,18,36.49,36.6,36.43,36.55,926
20140801|2014-07-18 09:30,18,36.56,36.62,36.54,36.6,1224
20140801|2014-07-18 10:00,18,36.6,36.67,36.52,36.62,1116
20140801|2014-07-18 10:30,18,36.63,36.76,36.59,36.73,2411
20140801|2014-07-18 11:00,18,36.73,36.9,36.7,36.8,2222
20140801|2014-07-18 11:30,18,36.79,36.82,36.51,36.53,1668
20140801|2014-07-18 12:00,18,36.54,36.65,36.48,36.61,873
20140801|2014-07-18 12:30,18,36.61,36.66,36.55,36.59,1383
20140801|2014-07-18 13:00,18,36.59,36.64,36.45,36.63,2190
20140801|2014-07-20 19:00,21,36.49,36.5,36.17,36.27,719
20140801|2014-07-20 19:30,21,36.27,36.28,36.19,36.21,115
20140801|2014-07-20 20:00,21,36.21,36.29,36.17,36.27,297
20140801|2014-07-20 20:30,21,36.27,36.3,36.27,36.29,42
20140801|2014-07-20 21:00,21,36.26,36.29,36.26,36.29,22
20140801|2014-07-20 21:30,21,36.29,36.31,36.29,36.3,146
20140801|2014-07-20 22:00,21,36.3,36.31,36.3,36.3,6
20140801|2014-07-20 22:30,21,36.31,36.31,36.28,36.31,32
20140801|2014-07-20 23:00,21,36.29,36.29,36.29,36.29,2
20140801|2014-07-20 23:30,21,36.31,36.33,36.29,36.31,42
20140801|2014-07-21 00:00,21,36.32,36.33,36.31,36.33,16
20140801|2014-07-21 00:30,21,36.34,36.37,36.33,36.37,30
20140801|2014-07-21 01:00,21,36.39,36.41,36.38,36.39,166
20140801|2014-07-21 01:30,21,36.38,36.38,36.32,36.33,98
20140801|2014-07-21 02:00,21,36.31,36.32,36.25,36.31,222
20140801|2014-07-21 02:30,21,36.29,36.32,36.29,36.3,35
20140801|2014-07-21 03:00,21,36.31,36.32,36.3,36.32,79
20140801|2014-07-21 03:30,21,36.32,36.45,36.32,36.43,86
20140801|2014-07-21 04:00,21,36.37,36.47,36.37,36.45,276
20140801|2014-07-21 04:30,21,36.46,36.48,36.45,36.47,48
20140801|2014-07-21 05:00,21,36.44,36.47,36.39,36.41,40
20140801|2014-07-21 05:30,21,36.4,36.42,36.36,36.36,47
20140801|2014-07-21 06:00,21,36.37,36.39,36.36,36.38,78
20140801|2014-07-21 06:30,21,36.39,36.41,36.37,36.38,94
20140801|2014-07-21 07:00,21,36.38,36.41,36.33,36.36,356
20140801|2014-07-21 07:30,21,36.38,36.38,36.36,36.38,42
20140801|2014-07-21 08:30,21,36.37,36.47,36.34,36.39,1207
20140801|2014-07-21 09:00,21,36.4,36.45,36.33,36.38,1347
20140801|2014-07-21 09:30,21,36.38,36.45,36.3,36.38,1751
20140801|2014-07-21 10:00,21,36.39,36.4,36.29,36.32,1506
20140801|2014-07-21 10:30,21,36.32,36.34,36.26,36.32,775
20140801|2014-07-21 11:00,21,36.3,36.3,36.22,36.22,998
20140801|2014-07-21 11:30,21,36.24,36.25,36.17,36.2,1116
20140801|2014-07-21 12:00,21,36.19,36.21,36.13,36.16,1568
20140801|2014-07-21 12:30,21,36.14,36.31,36.13,36.3,1505
20140801|2014-07-21 13:00,21,36.3,36.31,36.12,36.13,1624
20140801|2014-07-21 19:00,22,36.16,36.23,36.15,36.23,229
20140801|2014-07-21 19:30,22,36.24,36.26,36.2,36.23,66
20140801|2014-07-21 20:00,22,36.23,36.26,36.2,36.24,224
20140801|2014-07-21 20:30,22,36.23,36.25,36.23,36.25,24
20140801|2014-07-21 21:00,22,36.25,36.27,36.25,36.25,18
20140801|2014-07-21 21:30,22,36.25,36.25,36.22,36.24,34
20140801|2014-07-21 22:00,22,36.28,36.3,36.25,36.25,33
20140801|2014-07-21 22:30,22,36.24,36.3,36.24,36.3,16
20140801|2014-07-21 23:30,22,36.31,36.32,36.31,36.32,6
20140801|2014-07-22 00:00,22,36.3,36.32,36.3,36.32,34
20140801|2014-07-22 00:30,22,36.32,36.33,36.27,36.29,50
20140801|2014-07-22 01:00,22,36.3,36.35,36.29,36.29,78
20140801|2014-07-22 01:30,22,36.28,36.32,36.27,36.31,41
20140801|2014-07-22 02:00,22,36.3,36.44,36.25,36.31,313
20140801|2014-07-22 02:30,22,36.3,36.31,36.29,36.29,42
20140801|2014-07-22 03:00,22,36.3,36.3,36.29,36.29,8
20140801|2014-07-22 03:30,22,36.28,36.28,36.26,36.27,16
20140801|2014-07-22 04:00,22,36.26,36.28,36.23,36.23,58
20140801|2014-07-22 04:30,22,36.24,36.24,36.18,36.18,122
20140801|2014-07-22 05:00,22,36.17,36.17,36.14,36.14,252
20140801|2014-07-22 05:30,22,36.14,36.23,36.14,36.22,70
20140801|2014-07-22 06:00,22,36.22,36.27,36.22,36.27,204
20140801|2014-07-22 06:30,22,36.27,36.32,36.26,36.3,68
20140801|2014-07-22 07:00,22,36.3,36.36,36.3,36.33,328
20140801|2014-07-22 07:30,22,36.32,36.36,36.3,36.34,97
20140801|2014-07-22 08:30,22,36.36,36.4,36.19,36.2,1923
20140801|2014-07-22 09:00,22,36.2,36.26,36.17,36.22,1469
20140801|2014-07-22 09:30,22,36.22,36.22,36.11,36.12,1811
20140801|2014-07-22 10:00,22,36.12,36.19,36.08,36.14,1510
20140801|2014-07-22 10:30,22,36.13,36.15,36.06,36.12,987
20140801|2014-07-22 11:00,22,36.11,36.21,36.1,36.19,1697
20140801|2014-07-22 11:30,22,36.2,36.32,36.2,36.32,984
20140801|2014-07-22 12:00,22,36.31,36.32,36.13,36.14,1022
20140801|2014-07-22 12:30,22,36.14,36.21,36.1,36.15,2592
20140801|2014-07-22 13:00,22,36.15,36.16,35.91,35.93,2353
20140801|2014-07-22 19:00,23,35.93,36.05,35.92,36.05,193
20140801|2014-07-22 19:30,23,36.02,36.02,35.96,36.01,266
20140801|2014-07-22 20:00,23,36.04,36.12,36.03,36.12,164
20140801|2014-07-22 20:30,23,36.12,36.14,36.1,36.12,112
20140801|2014-07-22 21:00,23,36.11,36.11,36.11,36.11,4
20140801|2014-07-22 21:30,23,36.11,36.11,36.1,36.11,62
20140801|2014-07-22 22:00,23,36.09,36.12,36.06,36.12,95
20140801|2014-07-22 22:30,23,36.13,36.17,36.13,36.17,10
20140801|2014-07-22 23:00,23,36.18,36.2,36.16,36.16,144
20140801|2014-07-22 23:30,23,36.16,36.19,36.16,36.16,22
20140801|2014-07-23 00:00,23,36.15,36.15,36.14,36.14,10
20140801|2014-07-23 00:30,23,36.09,36.12,36.06,36.1,36
20140801|2014-07-23 01:00,23,36.1,36.12,36.1,36.12,14
20140801|2014-07-23 01:30,23,36.08,36.08,36.05,36.08,18
20140801|2014-07-23 02:00,23,36.11,36.12,36.11,36.12,11
20140801|2014-07-23 02:30,23,36.08,36.08,36.02,36.02,40
20140801|2014-07-23 03:00,23,36.02,36.02,35.78,35.84,508
20140801|2014-07-23 03:30,23,35.84,35.93,35.78,35.9,110
20140801|2014-07-23 04:00,23,35.91,35.91,35.87,35.88,22
20140801|2014-07-23 04:30,23,35.88,35.91,35.8,35.82,206
20140801|2014-07-23 05:00,23,35.84,35.85,35.83,35.84,16
20140801|2014-07-23 05:30,23,35.82,35.84,35.8,35.84,91
20140801|2014-07-23 06:00,23,35.82,35.84,35.82,35.84,12
20140801|2014-07-23 06:30,23,35.85,35.9,35.85,35.9,46
20140801|2014-07-23 07:00,23,35.9,36,35.87,35.97,76
20140801|2014-07-23 07:30,23,35.99,36.01,35.89,35.92,135
20140801|2014-07-23 08:30,23,35.89,36.14,35.89,35.94,1226
20140801|2014-07-23 09:00,23,35.95,36.13,35.9,36.05,864
20140801|2014-07-23 09:30,23,36.05,36.08,35.91,35.98,1741
20140801|2014-07-23 10:00,23,35.97,36.15,35.97,36.05,1834
20140801|2014-07-23 10:30,23,36.05,36.06,35.99,36.02,539
20140801|2014-07-23 11:00,23,36.01,36.08,36,36.04,377
20140801|2014-07-23 11:30,23,36.03,36.16,36,36.02,1891
20140801|2014-07-23 12:00,23,36.02,36.15,36.02,36.15,425
20140801|2014-07-23 12:30,23,36.16,36.22,36.11,36.13,1130
20140801|2014-07-23 13:00,23,36.13,36.26,36.12,36.22,1603
20140801|2014-07-23 19:00,24,36.2,36.2,36.15,36.15,421
20140801|2014-07-23 19:30,24,36.16,36.26,36.16,36.25,200
20140801|2014-07-23 20:00,24,36.25,36.3,36.23,36.3,66
20140801|2014-07-23 20:30,24,36.28,36.28,36.23,36.24,22
20140801|2014-07-23 21:00,24,36.26,36.28,36.15,36.18,52
20140801|2014-07-23 21:30,24,36.2,36.22,36.19,36.19,24
20140801|2014-07-23 22:00,24,36.19,36.23,36.19,36.23,6
20140801|2014-07-23 22:30,24,36.23,36.24,36.23,36.24,6
20140801|2014-07-23 23:00,24,36.19,36.22,36.19,36.22,24
20140801|2014-07-23 23:30,24,36.21,36.21,36.2,36.21,9
20140801|2014-07-24 00:00,24,36.23,36.3,36.23,36.3,60
20140801|2014-07-24 00:30,24,36.29,36.29,36.24,36.27,26
20140801|2014-07-24 01:00,24,36.23,36.23,36.23,36.23,2
20140801|2014-07-24 01:30,24,36.22,36.24,36.22,36.24,14
20140801|2014-07-24 02:00,24,36.26,36.27,36.24,36.26,122
20140801|2014-07-24 02:30,24,36.25,36.27,36.25,36.25,124
20140801|2014-07-24 03:00,24,36.25,36.27,36.25,36.27,46
20140801|2014-07-24 03:30,24,36.25,36.36,36.25,36.36,498
20140801|2014-07-24 04:00,24,36.37,36.42,36.35,36.42,597
20140801|2014-07-24 04:30,24,36.42,36.42,36.37,36.38,347
20140801|2014-07-24 05:00,24,36.38,36.48,36.38,36.48,283
20140801|2014-07-24 05:30,24,36.47,36.48,36.46,36.46,100
20140801|2014-07-24 06:00,24,36.44,36.45,36.41,36.44,75
20140801|2014-07-24 06:30,24,36.43,36.44,36.4,36.44,240
20140801|2014-07-24 07:00,24,36.42,36.46,36.42,36.46,166
20140801|2014-07-24 07:30,24,36.48,36.61,36.48,36.51,556
20140801|2014-07-24 08:30,24,36.47,36.64,36.46,36.57,2941
20140801|2014-07-24 09:00,24,36.57,36.61,36.47,36.5,1525
20140801|2014-07-24 09:30,24,36.51,36.52,36.38,36.39,993
20140801|2014-07-24 10:00,24,36.37,36.41,36.29,36.29,1925
20140801|2014-07-24 10:30,24,36.3,36.4,36.29,36.33,1455
20140801|2014-07-24 11:00,24,36.33,36.39,36.28,36.33,1008
20140801|2014-07-24 11:30,24,36.33,36.41,36.3,36.41,861
20140801|2014-07-24 12:00,24,36.39,36.39,36.27,36.27,406
20140801|2014-07-24 12:30,24,36.27,36.32,36.19,36.22,1017
20140801|2014-07-24 13:00,24,36.22,36.27,36.2,36.26,1722
20140801|2014-07-24 19:00,25,36.26,36.29,36.18,36.18,135
20140801|2014-07-24 19:30,25,36.19,36.27,36.19,36.27,54
20140801|2014-07-24 20:00,25,36.25,36.25,36.18,36.19,58
20140801|2014-07-24 20:30,25,36.22,36.25,36.21,36.24,116
20140801|2014-07-24 21:00,25,36.23,36.23,36.23,36.23,2
20140801|2014-07-24 21:30,25,36.24,36.28,36.24,36.25,33
20140801|2014-07-24 22:00,25,36.27,36.28,36.26,36.27,34
20140801|2014-07-24 22:30,25,36.28,36.28,36.27,36.27,4
20140801|2014-07-24 23:30,25,36.27,36.27,36.26,36.27,12
20140801|2014-07-25 00:00,25,36.26,36.26,36.26,36.26,2
20140801|2014-07-25 00:30,25,36.25,36.25,36.24,36.24,6
20140801|2014-07-25 01:00,25,36.27,36.28,36.25,36.25,15
20140801|2014-07-25 01:30,25,36.23,36.32,36.22,36.22,22
20140801|2014-07-25 02:00,25,36.28,36.28,36.27,36.27,4
20140801|2014-07-25 02:30,25,36.25,36.25,36.25,36.25,2
20140801|2014-07-25 03:00,25,36.26,36.26,36.15,36.15,68
20140801|2014-07-25 03:30,25,36.15,36.15,36.06,36.06,429
20140801|2014-07-25 04:00,25,36.07,36.08,36.02,36.02,16
20140801|2014-07-25 04:30,25,36,36.04,35.97,36.03,106
20140801|2014-07-25 05:00,25,36.07,36.12,36.06,36.11,139
20140801|2014-07-25 05:30,25,36.1,36.12,36.03,36.04,69
20140801|2014-07-25 06:00,25,36.02,36.04,36.02,36.04,59
20140801|2014-07-25 06:30,25,36.02,36.02,35.99,35.99,48
20140801|2014-07-25 07:00,25,36.01,36.05,35.97,36,88
20140801|2014-07-25 07:30,25,36.01,36.18,36,36,94
20140801|2014-07-25 08:30,25,36,36.19,35.84,35.84,1771
20140801|2014-07-25 09:00,25,35.84,35.9,35.82,35.86,983
20140801|2014-07-25 09:30,25,35.87,36.02,35.82,35.89,592
20140801|2014-07-25 10:00,25,35.89,36.1,35.89,36.02,455
20140801|2014-07-25 10:30,25,36.02,36.05,35.99,36.05,771
20140801|2014-07-25 11:00,25,36.05,36.15,36.03,36.04,784
20140801|2014-07-25 11:30,25,36.02,36.04,35.99,36.02,535
20140801|2014-07-25 12:00,25,36.03,36.11,36.03,36.09,489
20140801|2014-07-25 12:30,25,36.08,36.1,36.01,36.06,1200
20140801|2014-07-25 13:00,25,36.05,36.15,36.02,36.07,2242
20140801|2014-07-27 19:00,28,36.16,36.48,36.16,36.4,232
20140801|2014-07-27 19:30,28,36.4,36.49,36.39,36.49,34
20140801|2014-07-27 20:00,28,36.45,36.45,36.3,36.31,47
20140801|2014-07-27 20:30,28,36.35,36.35,36.31,36.31,14
20140801|2014-07-27 21:00,28,36.29,36.29,36.25,36.25,6
20140801|2014-07-27 22:00,28,36.32,36.32,36.32,36.32,2
20140801|2014-07-27 22:30,28,36.33,36.33,36.33,36.33,5
20140801|2014-07-27 23:30,28,36.36,36.47,36.36,36.46,20
20140801|2014-07-28 00:30,28,36.44,36.45,36.44,36.45,4
20140801|2014-07-28 01:00,28,36.41,36.41,36.3,36.37,68
20140801|2014-07-28 01:30,28,36.34,36.35,36.32,36.32,92
20140801|2014-07-28 02:00,28,36.32,36.33,36.31,36.33,86
20140801|2014-07-28 02:30,28,36.31,36.31,36.3,36.3,11
20140801|2014-07-28 03:00,28,36.31,36.32,36.3,36.3,14
20140801|2014-07-28 03:30,28,36.29,36.29,36.25,36.26,89
20140801|2014-07-28 04:00,28,36.22,36.22,36.12,36.14,49
20140801|2014-07-28 04:30,28,36.12,36.14,36.11,36.13,81
20140801|2014-07-28 05:00,28,36.14,36.16,36.12,36.12,8
20140801|2014-07-28 05:30,28,36.13,36.13,36.09,36.1,162
20140801|2014-07-28 06:00,28,36.11,36.17,36.11,36.17,16
20140801|2014-07-28 06:30,28,36.15,36.22,36.15,36.22,52
20140801|2014-07-28 07:00,28,36.22,36.28,36.21,36.28,51
20140801|2014-07-28 07:30,28,36.28,36.36,36.28,36.34,57
20140801|2014-07-28 08:30,28,36.39,36.41,36.23,36.28,1051
20140801|2014-07-28 09:00,28,36.28,36.35,36.16,36.3,474
20140801|2014-07-28 09:30,28,36.32,36.32,36.22,36.22,555
20140801|2014-07-28 10:00,28,36.22,36.4,36.21,36.35,1156
20140801|2014-07-28 10:30,28,36.35,36.58,36.35,36.44,652
20140801|2014-07-28 11:00,28,36.45,36.56,36.45,36.54,352
20140801|2014-07-28 11:30,28,36.56,36.63,36.5,36.57,715
20140801|2014-07-28 12:00,28,36.55,36.64,36.53,36.6,2080
20140801|2014-07-28 12:30,28,36.6,36.64,36.55,36.59,1248
20140801|2014-07-28 13:00,28,36.58,36.6,36.48,36.54,1778
20140801|2014-07-28 19:00,29,36.66,37.11,36.66,36.81,610
20140801|2014-07-28 19:30,29,36.86,36.86,36.66,36.66,32
20140801|2014-07-28 20:00,29,36.62,36.64,36.6,36.63,34
20140801|2014-07-28 20:30,29,36.61,36.64,36.61,36.62,24
20140801|2014-07-28 21:00,29,36.62,36.62,36.62,36.62,3
20140801|2014-07-28 21:30,29,36.63,36.63,36.62,36.62,4
20140801|2014-07-28 22:00,29,36.63,36.63,36.63,36.63,4
20140801|2014-07-28 22:30,29,36.63,36.63,36.63,36.63,2
20140801|2014-07-29 00:00,29,36.65,36.65,36.63,36.63,8
20140801|2014-07-29 01:00,29,36.61,36.61,36.59,36.59,6
20140801|2014-07-29 01:30,29,36.6,36.64,36.6,36.64,11
20140801|2014-07-29 02:00,29,36.62,36.63,36.61,36.61,10
20140801|2014-07-29 02:30,29,36.63,36.67,36.63,36.67,6
20140801|2014-07-29 03:00,29,36.66,36.67,36.66,36.66,18
20140801|2014-07-29 03:30,29,36.67,36.73,36.67,36.72,42
20140801|2014-07-29 04:00,29,36.69,36.72,36.65,36.66,332
20140801|2014-07-29 04:30,29,36.64,36.64,36.48,36.48,99
20140801|2014-07-29 05:00,29,36.49,36.49,36.41,36.44,18
20140801|2014-07-29 05:30,29,36.46,36.46,36.46,36.46,6
20140801|2014-07-29 06:00,29,36.45,36.45,36.33,36.36,53
20140801|2014-07-29 06:30,29,36.35,36.37,36.28,36.31,76
20140801|2014-07-29 07:00,29,36.36,36.37,36.28,36.37,266
20140801|2014-07-29 07:30,29,36.37,36.38,36.36,36.37,26
20140801|2014-07-29 08:30,29,36.37,36.38,36.19,36.26,1287
20140801|2014-07-29 09:00,29,36.27,36.27,36.12,36.24,782
20140801|2014-07-29 09:30,29,36.25,36.25,36.14,36.19,1058
20140801|2014-07-29 10:00,29,36.19,36.26,36.17,36.2,678
20140801|2014-07-29 10:30,29,36.2,36.28,36.19,36.2,919
20140801|2014-07-29 11:00,29,36.19,36.21,36.16,36.18,224
20140801|2014-07-29 11:30,29,36.15,36.19,36.1,36.12,351
20140801|2014-07-29 12:00,29,36.13,36.22,36.11,36.18,519
20140801|2014-07-29 12:30,29,36.19,36.24,36.12,36.15,186
20140801|2014-07-29 13:00,29,36.15,36.32,36.14,36.28,901
20140801|2014-07-29 19:00,30,36.24,36.26,36.19,36.22,27
20140801|2014-07-29 19:30,30,36.19,36.26,36.19,36.26,10
20140801|2014-07-29 20:00,30,36.22,36.22,36.2,36.21,18
20140801|2014-07-29 20:30,30,36.18,36.23,36.18,36.23,14
20140801|2014-07-29 21:30,30,36.23,36.23,36.23,36.23,2
20140801|2014-07-29 22:00,30,36.26,36.29,36.26,36.29,33
20140801|2014-07-29 22:30,30,36.28,36.28,36.27,36.27,4
20140801|2014-07-30 00:00,30,36.33,36.33,36.33,36.33,4
20140801|2014-07-30 01:00,30,36.39,36.39,36.34,36.34,54
20140801|2014-07-30 01:30,30,36.31,36.31,36.3,36.3,8
20140801|2014-07-30 02:00,30,36.31,36.31,36.28,36.28,18
20140801|2014-07-30 02:30,30,36.25,36.26,36.23,36.23,32
20140801|2014-07-30 03:00,30,36.16,36.16,36.08,36.08,18
20140801|2014-07-30 03:30,30,36.06,36.06,35.72,35.96,140
20140801|2014-07-30 04:00,30,35.94,36.03,35.94,36.03,10
20140801|2014-07-30 04:30,30,36.05,36.05,36,36.03,14
20140801|2014-07-30 05:30,30,36.06,36.06,36.06,36.06,6
20140801|2014-07-30 06:00,30,36.01,36.01,35.99,35.99,8
20140801|2014-07-30 06:30,30,36.02,36.02,35.99,36.01,43
20140801|2014-07-30 07:00,30,35.99,36.12,35.99,36.12,38
20140801|2014-07-30 07:30,30,36.1,36.18,36.1,36.18,255
20140801|2014-07-30 08:30,30,36.18,36.21,35.95,35.99,1124
20140801|2014-07-30 09:00,30,36,36.13,36,36.13,675
20140801|2014-07-30 09:30,30,36.12,36.16,36.01,36.14,326
20140801|2014-07-30 10:00,30,36.14,36.14,36.05,36.07,777
20140801|2014-07-30 10:30,30,36.12,36.12,35.91,35.92,686
20140801|2014-07-30 11:00,30,35.92,35.93,35.79,35.81,748
20140801|2014-07-30 11:30,30,35.82,35.89,35.81,35.82,217
20140801|2014-07-30 12:00,30,35.83,35.86,35.8,35.82,229
20140801|2014-07-30 12:30,30,35.83,35.97,35.83,35.97,178
20140801|2014-07-30 13:00,30,35.97,36.12,35.89,36.12,448
20140801|2014-07-30 19:00,31,36.1,36.1,36,36.01,28
20140801|2014-07-30 20:00,31,35.91,35.96,35.89,35.96,16
20140801|2014-07-30 21:00,31,36.03,36.03,35.99,35.99,8
20140801|2014-07-30 21:30,31,36,36.02,36,36.02,4
20140801|2014-07-30 22:00,31,36.04,36.08,36.04,36.08,4
20140801|2014-07-31 00:30,31,36.13,36.15,36.13,36.15,4
20140801|2014-07-31 01:00,31,36.12,36.12,36.12,36.12,2
20140801|2014-07-31 01:30,31,36.09,36.09,36.05,36.05,6
20140801|2014-07-31 02:30,31,35.99,35.99,35.95,35.95,6
20140801|2014-07-31 03:00,31,35.88,35.88,35.8,35.8,8
20140801|2014-07-31 03:30,31,35.8,35.82,35.78,35.8,18
20140801|2014-07-31 04:00,31,35.81,35.81,35.75,35.77,46
20140801|2014-07-31 04:30,31,35.89,35.89,35.89,35.89,2
20140801|2014-07-31 05:00,31,35.93,36,35.93,36,6
20140801|2014-07-31 06:30,31,36.01,36.01,35.96,35.96,6
20140801|2014-07-31 07:00,31,35.94,35.95,35.91,35.91,40
20140801|2014-07-31 07:30,31,36.02,36.02,36.02,36.02,2
20140801|2014-07-31 08:30,31,36.02,36.17,35.96,36.09,547
20140801|2014-07-31 09:00,31,36.12,36.29,36.08,36.26,192
20140801|2014-07-31 09:30,31,36.26,36.4,36.26,36.26,232
20140801|2014-07-31 10:00,31,36.24,36.27,36.19,36.25,143
20140801|2014-07-31 10:30,31,36.25,36.26,36.18,36.18,38
20140801|2014-07-31 11:00,31,36.17,36.17,36.13,36.15,56
20140801|2014-07-31 11:30,31,36.12,36.14,36.07,36.07,196
20140801|2014-07-31 12:00,31,36.07,36.16,36.07,36.1,60
20140801|2014-07-31 12:30,31,36.11,36.11,36.07,36.1,105
20140801|2014-07-31 13:00,31,36.1,36.17,36.02,36.17,648
20140801|2014-07-31 19:00,1,36.08,36.14,36.08,36.12,12
20140801|2014-07-31 20:00,1,36.12,36.12,36.12,36.12,2
20140801|2014-07-31 23:00,1,36,36,36,36,2
20140801|2014-08-01 01:30,1,36.05,36.05,36.05,36.05,2
20140801|2014-08-01 03:00,1,35.93,35.93,35.92,35.92,24
20140801|2014-08-01 05:00,1,35.91,35.91,35.91,35.91,2
20140801|2014-08-01 07:30,1,35.95,35.95,35.94,35.94,4
20140801|2014-08-01 08:30,1,35.99,35.99,35.76,35.76,96
20140801|2014-08-01 09:00,1,35.7,35.73,35.6,35.62,712
20140801|2014-08-01 09:30,1,35.6,35.61,35.55,35.55,42
20140801|2014-08-01 10:00,1,35.59,35.62,35.59,35.6,48
20140801|2014-08-01 10:30,1,35.61,35.61,35.54,35.58,44
20140801|2014-08-01 11:00,1,35.58,35.58,35.48,35.51,74
20140801|2014-08-01 11:30,1,35.57,35.57,35.5,35.53,12
20140801|2014-08-01 12:00,1,35.57,35.57,35.57,35.57,2
20140801|2014-08-01 12:30,1,35.51,35.54,35.49,35.49,20
20140801|2014-08-01 13:00,1,35.51,35.52,35.45,35.45,58
20140801|2014-08-03 19:00,4,35.5,35.5,35.47,35.47,10
20140801|2014-08-04 00:00,4,35.64,35.64,35.64,35.64,4
20140801|2014-08-04 03:30,4,35.39,35.39,35.38,35.38,5
20140801|2014-08-04 05:30,4,35.41,35.41,35.41,35.41,16
20140801|2014-08-04 08:30,4,35.55,35.72,35.55,35.67,64
20140801|2014-08-04 09:00,4,35.74,35.8,35.74,35.8,9
20140801|2014-08-04 09:30,4,35.78,35.88,35.78,35.86,31
20140801|2014-08-04 10:00,4,35.86,35.89,35.86,35.89,116
20140801|2014-08-04 10:30,4,35.88,35.92,35.88,35.92,10
20140801|2014-08-04 11:00,4,35.94,35.94,35.89,35.91,18
20140801|2014-08-04 11:30,4,35.95,35.99,35.95,35.99,4
20140801|2014-08-04 12:00,4,36.03,36.03,36.03,36.03,8
20140801|2014-08-04 12:30,4,36.03,36.03,35.99,36,12
20140801|2014-08-04 13:00,4,36.01,36.01,35.97,36.01,32
20140801|2014-08-04 22:00,5,35.8,35.8,35.8,35.8,4
20140801|2014-08-05 01:00,5,35.78,35.78,35.78,35.78,2
20140801|2014-08-05 01:30,5,35.76,35.76,35.76,35.76,2
20140801|2014-08-05 02:30,5,35.67,35.67,35.67,35.67,8
20140801|2014-08-05 08:30,5,35.55,35.56,35.5,35.51,224
20140801|2014-08-05 09:00,5,35.51,35.51,35.46,35.46,4
20140801|2014-08-05 09:30,5,35.49,35.49,35.47,35.47,4
20140801|2014-08-05 10:00,5,35.47,35.47,35.41,35.41,16
20140801|2014-08-05 10:30,5,35.4,35.53,35.37,35.48,22
20140801|2014-08-05 11:00,5,35.49,35.49,35.48,35.49,51
20140801|2014-08-05 12:00,5,35.42,35.42,35.33,35.37,28
20140801|2014-08-05 12:30,5,35.38,35.51,35.38,35.51,46
20140801|2014-08-05 13:00,5,35.51,35.52,35.42,35.43,36
20140801|2014-08-05 19:00,6,35.48,35.48,35.47,35.47,6
20140801|2014-08-06 00:30,6,35.48,35.48,35.48,35.48,2
20140801|2014-08-06 05:00,6,35.46,35.46,35.46,35.46,2
20140801|2014-08-06 08:30,6,35.43,35.51,35.43,35.51,16
20140801|2014-08-06 09:00,6,35.62,35.69,35.62,35.65,36
20140801|2014-08-06 09:30,6,35.72,35.72,35.72,35.72,8
20140801|2014-08-06 10:00,6,35.89,35.89,35.84,35.84,26
20140801|2014-08-06 10:30,6,35.81,35.81,35.79,35.79,32
20140801|2014-08-06 12:00,6,35.72,35.76,35.72,35.76,20
20140801|2014-08-06 13:00,6,35.82,35.82,35.78,35.78,8
20140801|2014-08-07 09:00,7,35.66,35.67,35.66,35.67,36
20140801|2014-08-07 10:30,7,35.53,35.53,35.53,35.53,2
20140801|2014-08-07 12:30,7,35.52,35.52,35.52,35.52,2
20140801|2014-08-07 13:00,7,35.58,35.61,35.58,35.61,4
20140801|2014-08-08 07:00,8,35.5,35.5,35.5,35.5,2
20140801|2014-08-08 08:30,8,35.55,35.59,35.55,35.59,36
20140801|2014-08-08 09:00,8,35.59,35.59,35.59,35.59,4
20140801|2014-08-08 12:00,8,35.38,35.38,35.38,35.38,2
20140801|2014-08-08 13:00,8,35.36,35.36,35.36,35.36,8
20140801|2014-08-10 23:00,11,35.36,35.36,35.36,35.36,6
20140801|2014-08-11 08:30,11,35.13,35.13,35.13,35.13,2
20140801|2014-08-11 09:00,11,35.23,35.23,35.23,35.23,6
20140801|2014-08-11 09:30,11,35,35.03,35,35,20
20140801|2014-08-11 10:30,11,34.95,34.95,34.95,34.95,2
20140801|2014-08-11 11:00,11,34.96,34.96,34.96,34.96,4
20140801|2014-08-11 11:30,11,35,35,35,35,2
20140801|2014-08-11 12:00,11,34.92,34.98,34.92,34.98,12
20140801|2014-08-11 19:00,12,34.86,34.87,34.86,34.87,6
20140801|2014-08-12 08:30,12,34.61,34.61,34.61,34.61,4
20140801|2014-08-12 09:00,12,34.62,34.62,34.62,34.62,2
20140801|2014-08-12 10:30,12,34.56,34.56,34.56,34.56,2
20140801|2014-08-12 11:00,12,34.48,34.48,34.48,34.48,2
20140801|2014-08-12 11:30,12,34.41,34.41,34.41,34.41,2
20140801|2014-08-12 12:30,12,34.62,34.62,34.62,34.62,2
20140801|2014-08-13 09:00,13,34.38,34.38,34.38,34.38,2
20140801|2014-08-13 20:00,14,33.85,33.85,33.85,33.85,10
20140801|2014-08-14 09:00,14,33.46,33.46,33.46,33.46,2
20140901|2013-07-30 07:00,30,43.85,43.85,43.85,43.85,1
20140901|2013-07-30 09:30,30,43.77,43.78,43.77,43.78,8
20140901|2013-07-30 11:30,30,43.81,43.81,43.79,43.79,50
20140901|2013-07-30 12:00,30,43.73,43.73,43.68,43.7,55
20140901|2013-07-30 12:30,30,43.67,43.7,43.67,43.7,10
20140901|2013-07-31 01:30,31,43.96,43.96,43.93,43.93,20
20140901|2013-07-31 10:00,31,43.73,43.73,43.73,43.73,10
20140901|2013-07-31 11:00,31,43.6,43.6,43.6,43.6,1
20140901|2013-07-31 12:30,31,43.55,43.55,43.55,43.55,1
20140901|2013-07-31 13:00,31,43.49,43.49,43.49,43.49,13
20140901|2013-08-01 06:00,1,43.87,43.99,43.87,43.99,5
20140901|2013-08-01 09:00,1,43.79,43.79,43.79,43.79,2
20140901|2013-08-01 09:30,1,43.82,43.82,43.78,43.8,21
20140901|2013-08-01 10:00,1,43.63,43.63,43.63,43.63,1
20140901|2013-08-01 11:00,1,43.95,43.95,43.92,43.92,2
20140901|2013-08-01 12:30,1,43.82,43.9,43.82,43.9,17
20140901|2013-08-01 13:00,1,43.85,43.87,43.85,43.87,11
20140901|2013-08-02 06:30,2,43.91,43.91,43.91,43.91,2
20140901|2013-08-02 07:30,2,43.97,43.97,43.97,43.97,1
20140901|2013-08-02 11:00,2,43.79,43.79,43.79,43.79,2
20140901|2013-08-02 12:30,2,43.58,43.58,43.47,43.47,5
20140901|2013-08-02 13:00,2,43.68,43.68,43.68,43.68,10
20140901|2013-08-05 08:30,5,43.69,43.69,43.63,43.63,10
20140901|2013-08-06 10:00,6,43.86,43.86,43.86,43.86,1
20140901|2013-08-06 13:00,6,43.62,43.62,43.62,43.62,1
20140901|2013-08-06 19:00,7,43.75,43.75,43.75,43.75,2
20140901|2013-08-07 12:00,7,43.25,43.26,43.25,43.26,5
20140901|2013-08-08 08:30,8,43.32,43.32,43.32,43.32,1
20140901|2013-08-08 09:30,8,43.23,43.23,43.23,43.23,1
20140901|2013-08-08 10:00,8,43.27,43.27,43.27,43.27,1
20140901|2013-08-09 11:00,9,43.21,43.21,43.21,43.21,1
20140901|2013-08-09 12:00,9,43.2,43.2,43.2,43.2,1
20140901|2013-08-12 08:30,12,43.53,43.53,43.53,43.53,4
20140901|2013-08-12 11:00,12,43.65,43.65,43.65,43.65,1
20140901|2013-08-13 08:30,13,44.25,44.25,44.23,44.23,5
20140901|2013-08-13 09:30,13,44.26,44.26,44.24,44.25,25
20140901|2013-08-13 10:00,13,44.32,44.32,44.32,44.32,2
20140901|2013-08-13 10:30,13,44.26,44.33,44.26,44.33,11
20140901|2013-08-13 11:30,13,44.29,44.29,44.29,44.29,1
20140901|2013-08-13 12:00,13,44.31,44.31,44.31,44.31,3
20140901|2013-08-14 09:00,14,43.93,43.95,43.93,43.95,4
20140901|2013-08-14 11:30,14,43.98,43.98,43.98,43.98,3
20140901|2013-08-14 12:00,14,44.01,44.01,44.01,44.01,13
20140901|2013-08-15 07:30,15,44.26,44.27,44.26,44.27,5
20140901|2013-08-15 08:30,15,44.26,44.34,44.26,44.34,3
20140901|2013-08-15 09:30,15,44.34,44.34,44.34,44.34,1
20140901|2013-08-15 10:00,15,44.51,44.52,44.44,44.52,9
20140901|2013-08-15 10:30,15,44.51,44.51,44.49,44.5,7
20140901|2013-08-15 11:00,15,44.55,44.68,44.55,44.61,20
20140901|2013-08-15 12:00,15,44.6,44.6,44.6,44.6,1
20140901|2013-08-15 12:30,15,44.59,44.7,44.53,44.53,6
20140901|2013-08-15 13:00,15,44.6,44.6,44.59,44.59,9
20140901|2013-08-16 08:30,16,44.59,44.67,44.59,44.67,15
20140901|2013-08-16 09:00,16,44.97,44.99,44.96,44.99,4
20140901|2013-08-16 10:00,16,44.75,44.75,44.75,44.75,3
20140901|2013-08-16 10:30,16,44.74,44.74,44.74,44.74,1
20140901|2013-08-16 11:00,16,44.68,44.7,44.68,44.7,25
20140901|2013-08-16 11:30,16,44.7,44.7,44.7,44.7,47
20140901|2013-08-16 13:00,16,44.27,44.27,44.2,44.21,11
20140901|2013-08-18 23:00,19,44.6,44.6,44.6,44.6,1
20140901|2013-08-19 09:30,19,44.78,44.78,44.78,44.78,1
20140901|2013-08-19 12:30,19,44.73,44.73,44.73,44.73,1
20140901|2013-08-20 08:30,20,44.56,44.56,44.56,44.56,3
20140901|2013-08-20 09:00,20,44.45,44.45,44.3,44.3,2
20140901|2013-08-20 10:00,20,44.3,44.3,44.3,44.3,1
20140901|2013-08-20 10:30,20,44.31,44.31,44.31,44.31,1
20140901|2013-08-20 12:30,20,44.22,44.24,44.22,44.24,10
20140901|2013-08-20 13:00,20,44,44,44,44,50
20140901|2013-08-20 19:00,21,44.04,44.04,44,44,7
20140901|2013-08-21 12:00,21,44,44,44,44,5
20140901|2013-08-21 12:30,21,44.21,44.21,44.21,44.21,1
20140901|2013-08-21 13:00,21,44.25,44.25,44.16,44.17,5
20140901|2013-08-21 19:00,22,44,44,44,44,19
20140901|2013-08-22 09:30,22,44.13,44.13,44.13,44.13,1
20140901|2013-08-22 11:00,22,44.01,44.01,43.99,43.99,9
20140901|2013-08-22 12:00,22,43.9,43.9,43.9,43.9,2
20140901|2013-08-22 13:00,22,43.81,43.81,43.81,43.81,5
20140901|2013-08-23 12:00,23,43.91,43.93,43.91,43.93,11
20140901|2013-08-25 20:00,26,44.97,44.97,44.97,44.97,1
20140901|2013-08-26 02:30,26,45.06,45.06,45.06,45.06,1
20140901|2013-08-26 03:00,26,45.08,45.08,45.08,45.08,1
20140901|2013-08-26 05:00,26,45.18,45.18,45.18,45.18,1
20140901|2013-08-26 06:30,26,45.16,45.16,45.16,45.16,1
20140901|2013-08-26 08:30,26,45.3,45.38,45.3,45.32,98
20140901|2013-08-26 09:30,26,45.55,45.71,45.55,45.61,3
20140901|2013-08-26 10:00,26,45.84,45.9,45.84,45.89,53
20140901|2013-08-26 10:30,26,45.99,46.03,45.97,46.03,19
20140901|2013-08-26 11:30,26,45.8,45.8,45.8,45.8,15
20140901|2013-08-27 08:30,27,45.89,45.99,45.89,45.99,29
20140901|2013-08-27 09:00,27,45.95,45.95,45.75,45.75,2
20140901|2013-08-27 09:30,27,45.79,45.79,45.74,45.75,24
20140901|2013-08-27 10:00,27,45.75,45.75,45.75,45.75,14
20140901|2013-08-27 10:30,27,45.75,45.75,45.75,45.75,11
20140901|2013-08-27 11:00,27,45.73,45.73,45.73,45.73,1
20140901|2013-08-27 12:30,27,45.54,45.54,45.54,45.54,2
20140901|2013-08-28 03:00,28,45.65,45.65,45.65,45.65,11
20140901|2013-08-28 03:30,28,45.65,45.65,45.65,45.65,1
20140901|2013-08-28 04:30,28,45.65,45.65,45.65,45.65,13
20140901|2013-08-28 09:30,28,45.75,45.75,45.75,45.75,1
20140901|2013-08-28 10:00,28,45.78,45.78,45.78,45.78,5
20140901|2013-08-28 10:30,28,45.81,45.82,45.81,45.82,7
20140901|2013-08-28 11:00,28,45.61,45.61,45.61,45.61,2
20140901|2013-08-28 11:30,28,45.55,45.59,45.53,45.53,6
20140901|2013-08-28 12:00,28,45.68,45.69,45.68,45.69,2
20140901|2013-08-28 19:00,29,45.69,45.69,45.69,45.69,1
20140901|2013-08-29 07:00,29,45.58,45.62,45.58,45.62,7
20140901|2013-08-29 07:30,29,45.36,45.36,45.36,45.36,2
20140901|2013-08-29 09:00,29,45.21,45.21,45.21,45.21,15
20140901|2013-08-29 09:30,29,45.21,45.21,45.21,45.21,10
20140901|2013-08-29 10:30,29,45.04,45.1,45.04,45.1,15
20140901|2013-08-29 11:00,29,45,45,44.83,44.84,7
20140901|2013-08-29 11:30,29,45.04,45.09,45.04,45.08,39
20140901|2013-08-29 12:00,29,45.04,45.05,45.04,45.05,19
20140901|2013-08-29 12:30,29,45.07,45.07,45.07,45.07,1
20140901|2013-08-29 13:00,29,45.21,45.21,45.21,45.21,1
20140901|2013-08-30 05:30,30,44.85,44.85,44.85,44.85,1
20140901|2013-08-30 06:00,30,44.85,44.85,44.85,44.85,2
20140901|2013-08-30 08:30,30,44.89,44.89,44.89,44.89,4
20140901|2013-08-30 09:00,30,44.89,44.89,44.89,44.89,10
20140901|2013-08-30 09:30,30,44.89,44.89,44.89,44.89,8
20140901|2013-08-30 10:30,30,44.72,44.72,44.72,44.72,1
20140901|2013-08-30 11:00,30,44.62,44.74,44.62,44.74,16
20140901|2013-08-30 11:30,30,44.79,44.79,44.79,44.79,2
20140901|2013-08-30 12:00,30,44.98,44.98,44.98,44.98,1
20140901|2013-08-30 12:30,30,45.08,45.08,45.08,45.08,1
20140901|2013-08-30 13:00,30,45.24,45.26,45.2,45.2,17
20140901|2013-09-03 08:30,3,45.56,45.56,45.56,45.56,4
20140901|2013-09-03 12:30,3,44.9,45.02,44.9,45.02,4
20140901|2013-09-04 11:00,4,44.79,44.81,44.79,44.81,2
20140901|2013-09-04 11:30,4,44.89,44.92,44.89,44.92,5
20140901|2013-09-04 12:30,4,44.78,44.78,44.77,44.77,3
20140901|2013-09-04 13:00,4,45.08,45.08,45.08,45.08,1
20140901|2013-09-05 08:30,5,44.65,44.65,44.58,44.58,2
20140901|2013-09-05 09:00,5,44.64,44.64,44.64,44.64,2
20140901|2013-09-05 09:30,5,44.59,44.59,44.59,44.59,1
20140901|2013-09-05 12:30,5,44.76,44.76,44.76,44.76,1
20140901|2013-09-09 09:00,9,45.1,45.1,45.1,45.1,1
20140901|2013-09-09 10:30,9,44.67,44.67,44.67,44.67,1
20140901|2013-09-09 11:00,9,44.55,44.55,44.55,44.55,4
20140901|2013-09-10 10:00,10,44,44,44,44,7
20140901|2013-09-10 10:30,10,44,44,44,44,1
20140901|2013-09-10 11:00,10,44.1,44.11,44.1,44.11,12
20140901|2013-09-10 13:00,10,44.11,44.11,44.11,44.11,3
20140901|2013-09-11 07:30,11,44.17,44.17,44.17,44.17,1
20140901|2013-09-11 09:30,11,44.41,44.43,44.41,44.43,8
20140901|2013-09-11 13:00,11,43.96,44.13,43.96,44.05,12
20140901|2013-09-12 08:30,12,44.02,44.13,44.02,44.02,117
20140901|2013-09-12 10:00,12,44.02,44.02,44.02,44.02,2
20140901|2013-09-12 11:00,12,43.95,43.95,43.69,43.69,2
20140901|2013-09-12 11:30,12,43.78,43.82,43.68,43.75,103
20140901|2013-09-12 12:00,12,43.98,43.98,43.98,43.98,1
20140901|2013-09-13 04:30,13,43.95,43.95,43.95,43.95,2
20140901|2013-09-13 08:30,13,44.06,44.06,43.92,43.92,2
20140901|2013-09-13 09:00,13,43.89,43.89,43.88,43.88,2
20140901|2013-09-13 09:30,13,43.87,43.87,43.59,43.59,6
20140901|2013-09-13 10:00,13,43.5,43.66,43.5,43.61,4
20140901|2013-09-13 11:30,13,43.6,43.66,43.6,43.66,127
20140901|2013-09-13 12:00,13,43.62,43.62,43.62,43.62,2
20140901|2013-09-13 12:30,13,43.63,43.75,43.63,43.75,3
20140901|2013-09-13 13:00,13,43.76,43.89,43.76,43.89,3
20140901|2013-09-15 19:00,16,43.5,43.5,43.5,43.5,1
20140901|2013-09-16 01:30,16,43.31,43.31,43.31,43.31,1
20140901|2013-09-16 06:00,16,43.59,43.59,43.59,43.59,1
20140901|2013-09-16 07:00,16,43.58,43.59,43.54,43.54,4
20140901|2013-09-16 07:30,16,43.55,43.55,43.55,43.55,1
20140901|2013-09-16 08:30,16,43.59,43.59,43.5,43.5,7
20140901|2013-09-16 09:00,16,43.61,43.61,43.61,43.61,1
20140901|2013-09-16 09:30,16,43.51,43.51,43.43,43.43,3
20140901|2013-09-16 10:30,16,43.34,43.34,43.34,43.34,1
20140901|2013-09-16 11:00,16,43.45,43.46,43.45,43.46,2
20140901|2013-09-16 12:00,16,43.57,43.58,43.57,43.58,2
20140901|2013-09-16 12:30,16,43.56,43.56,43.56,43.56,1
20140901|2013-09-16 13:00,16,43.54,43.56,43.54,43.56,5
20140901|2013-09-16 19:00,17,43.51,43.51,43.51,43.51,4
20140901|2013-09-17 08:30,17,43.6,43.6,43.32,43.32,4
20140901|2013-09-17 09:00,17,43.36,43.36,43.36,43.36,1
20140901|2013-09-17 09:30,17,43.32,43.33,43.29,43.33,15
20140901|2013-09-17 10:00,17,43.25,43.27,43.25,43.27,3
20140901|2013-09-17 10:30,17,43.39,43.41,43.39,43.41,16
20140901|2013-09-17 11:00,17,43.42,43.43,43.42,43.43,8
20140901|2013-09-17 11:30,17,43.3,43.3,43.3,43.3,43
20140901|2013-09-17 12:00,17,43.43,43.43,43.43,43.43,5
20140901|2013-09-17 21:30,18,43.3,43.3,43.3,43.3,19
20140901|2013-09-17 22:00,18,43.3,43.3,43.3,43.3,16
20140901|2013-09-18 00:30,18,43.3,43.3,43.3,43.3,5
20140901|2013-09-18 04:30,18,43.3,43.3,43.3,43.3,17
20140901|2013-09-18 08:30,18,43.46,43.46,43.46,43.46,1
20140901|2013-09-18 09:30,18,43.47,43.61,43.47,43.61,20
20140901|2013-09-18 10:30,18,43.5,43.51,43.49,43.5,4
20140901|2013-09-18 12:00,18,43.64,43.64,43.64,43.64,1
20140901|2013-09-18 12:30,18,43.76,43.85,43.76,43.85,7
20140901|2013-09-18 13:00,18,43.9,43.9,43.9,43.9,1
20140901|2013-09-19 09:00,19,44.08,44.09,44.08,44.09,4
20140901|2013-09-19 09:30,19,44.11,44.2,44.11,44.2,3
20140901|2013-09-19 10:00,19,44.09,44.13,44.09,44.13,4
20140901|2013-09-19 11:00,19,43.65,43.65,43.65,43.65,1
20140901|2013-09-19 11:30,19,43.83,43.83,43.67,43.67,2
20140901|2013-09-19 13:00,19,44.2,44.2,44.2,44.2,1
20140901|2013-09-20 08:30,20,43.72,43.72,43.72,43.72,1
20140901|2013-09-20 09:30,20,43.67,43.67,43.67,43.67,6
20140901|2013-09-20 10:30,20,43.62,43.62,43.62,43.62,1
20140901|2013-09-20 12:00,20,43.42,43.44,43.42,43.43,3
20140901|2013-09-20 12:30,20,43.38,43.49,43.38,43.49,20
20140901|2013-09-23 08:30,23,43.28,43.3,43.28,43.3,2
20140901|2013-09-23 09:30,23,43.47,43.47,43.38,43.38,33
20140901|2013-09-23 10:00,23,43.31,43.31,43.21,43.21,41
20140901|2013-09-23 11:00,23,43.24,43.24,43.24,43.24,5
20140901|2013-09-23 11:30,23,43.3,43.3,43.23,43.27,6
20140901|2013-09-23 12:00,23,43.31,43.36,43.31,43.33,34
20140901|2013-09-23 12:30,23,43.31,43.31,43.31,43.31,5
20140901|2013-09-24 10:30,24,43.36,43.41,43.36,43.41,10
20140901|2013-09-24 11:00,24,43.45,43.45,43.45,43.45,5
20140901|2013-09-24 11:30,24,43.29,43.29,43.29,43.29,1
20140901|2013-09-24 13:00,24,43.26,43.26,43.26,43.26,1
20140901|2013-09-25 05:30,25,43.34,43.34,43.34,43.34,3
20140901|2013-09-25 09:00,25,43.13,43.13,43.13,43.13,1
20140901|2013-09-25 12:00,25,43.31,43.31,43.31,43.31,5
20140901|2013-09-25 13:00,25,43.36,43.4,43.34,43.34,6
20140901|2013-09-26 05:30,26,43.1,43.1,43.1,43.1,1
20140901|2013-09-26 06:00,26,43.1,43.1,43.1,43.1,2
20140901|2013-09-26 06:30,26,43.13,43.15,43.06,43.06,8
20140901|2013-09-26 07:00,26,43,43,43,43,10
20140901|2013-09-26 07:30,26,43,43,42.99,42.99,42
20140901|2013-09-26 08:30,26,43.12,43.32,43.12,43.32,3
20140901|2013-09-26 09:00,26,43.29,43.29,43.29,43.29,1
20140901|2013-09-26 09:30,26,43.26,43.26,43.26,43.26,1
20140901|2013-09-26 10:30,26,43.32,43.32,43.32,43.32,1
20140901|2013-09-26 11:30,26,43.16,43.17,43.16,43.17,4
20140901|2013-09-26 12:00,26,43.14,43.14,43.14,43.14,6
20140901|2013-09-26 13:00,26,43.27,43.27,43.27,43.27,1
20140901|2013-09-26 19:00,27,43.26,43.26,43.26,43.26,8
20140901|2013-09-26 22:00,27,43.05,43.05,43.05,43.05,2
20140901|2013-09-27 02:00,27,43.09,43.09,43.09,43.09,1
20140901|2013-09-27 10:00,27,43.25,43.25,43.25,43.25,1
20140901|2013-09-27 11:00,27,43.36,43.36,43.23,43.23,6
20140901|2013-09-27 11:30,27,43.16,43.16,43.16,43.16,5
20140901|2013-09-27 12:00,27,43.1,43.1,43.1,43.1,1
20140901|2013-09-30 07:00,30,42.78,42.78,42.77,42.77,2
20140901|2013-09-30 08:30,30,42.73,42.76,42.72,42.72,8
20140901|2013-09-30 10:00,30,42.57,42.65,42.55,42.65,4
20140901|2013-09-30 10:30,30,42.72,42.72,42.72,42.72,1
20140901|2013-09-30 11:00,30,42.29,42.29,42.29,42.29,1
20140901|2013-09-30 11:30,30,42.34,42.5,42.34,42.49,37
20140901|2013-09-30 12:00,30,42.5,42.56,42.5,42.55,25
20140901|2013-09-30 12:30,30,42.56,42.56,42.47,42.51,43
20140901|2013-09-30 13:00,30,42.48,42.48,42.35,42.35,3
20140901|2013-09-30 19:00,1,42.49,42.49,42.26,42.26,8
20140901|2013-10-01 02:00,1,42.38,42.38,42.38,42.38,1
20140901|2013-10-01 07:00,1,42.17,42.17,42.13,42.13,6
20140901|2013-10-01 08:30,1,42.3,42.3,42.3,42.3,1
20140901|2013-10-01 09:00,1,42.16,42.19,42.15,42.19,9
20140901|2013-10-01 10:00,1,42.09,42.09,42.04,42.06,11
20140901|2013-10-01 10:30,1,42,42,42,42,6
20140901|2013-10-01 11:00,1,42,42.07,42,42.06,56
20140901|2013-10-01 11:30,1,42.06,42.08,42.04,42.04,4
20140901|2013-10-01 12:00,1,42.04,42.04,41.96,41.96,23
20140901|2013-10-01 12:30,1,41.93,41.98,41.79,41.79,18
20140901|2013-10-01 13:00,1,41.84,41.84,41.48,41.48,14
20140901|2013-10-01 19:00,2,41.6,41.6,41.5,41.5,28
20140901|2013-10-02 04:00,2,41.37,41.37,41.25,41.25,11
20140901|2013-10-02 08:30,2,41.36,41.41,41.35,41.37,4
20140901|2013-10-02 09:30,2,41.16,41.17,41.16,41.17,2
20140901|2013-10-02 10:00,2,41.06,41.07,40.8,40.8,29
20140901|2013-10-02 10:30,2,40.77,40.87,40.77,40.82,9
20140901|2013-10-02 11:00,2,41.05,41.05,41.05,41.05,1
20140901|2013-10-02 11:30,2,41.01,41.01,41.01,41.01,2
20140901|2013-10-02 12:00,2,41.05,41.07,41.05,41.07,10
20140901|2013-10-03 02:30,3,41.02,41.02,41.02,41.02,1
20140901|2013-10-03 03:00,3,41.12,41.12,41.12,41.12,1
20140901|2013-10-03 03:30,3,41.16,41.16,41.16,41.16,1
20140901|2013-10-03 07:00,3,40.92,40.92,40.92,40.92,1
20140901|2013-10-03 08:30,3,40.92,41.08,40.92,41.08,16
20140901|2013-10-03 09:00,3,41.09,41.14,41.09,41.12,11
20140901|2013-10-03 09:30,3,41.22,41.22,41.22,41.22,2
20140901|2013-10-03 10:00,3,41.3,41.44,41.28,41.39,8
20140901|2013-10-03 10:30,3,41.42,41.42,41.42,41.42,1
20140901|2013-10-03 11:00,3,41.48,41.48,41.45,41.45,5
20140901|2013-10-03 11:30,3,41.47,41.64,41.47,41.63,5
20140901|2013-10-03 12:00,3,41.64,41.66,41.52,41.57,83
20140901|2013-10-03 12:30,3,41.58,41.61,41.53,41.56,38
20140901|2013-10-03 13:00,3,41.6,41.84,41.54,41.84,22
20140901|2013-10-04 08:30,4,41.4,41.4,41.4,41.4,1
20140901|2013-10-04 09:30,4,41.68,41.68,41.68,41.68,1
20140901|2013-10-04 10:00,4,41.74,41.74,41.74,41.74,1
20140901|2013-10-04 10:30,4,41.72,41.79,41.72,41.79,2
20140901|2013-10-04 11:00,4,41.88,41.88,41.88,41.88,2
20140901|2013-10-04 11:30,4,41.86,41.87,41.82,41.87,6
20140901|2013-10-04 12:00,4,41.91,41.91,41.86,41.87,24
20140901|2013-10-04 12:30,4,41.8,41.8,41.79,41.79,2
20140901|2013-10-04 13:00,4,41.68,41.68,41.68,41.68,1
20140901|2013-10-07 02:30,7,41.79,41.79,41.79,41.79,1
20140901|2013-10-07 06:00,7,41.64,41.64,41.64,41.64,1
20140901|2013-10-07 08:30,7,41.6,41.61,41.6,41.61,3
20140901|2013-10-07 10:00,7,41.54,41.54,41.51,41.51,3
20140901|2013-10-07 10:30,7,41.4,41.4,41.38,41.38,4
20140901|2013-10-07 12:00,7,41.44,41.63,41.44,41.63,30
20140901|2013-10-07 13:00,7,41.49,41.49,41.47,41.47,2
20140901|2013-10-08 07:00,8,41.77,41.77,41.75,41.75,2
20140901|2013-10-08 07:30,8,41.74,41.74,41.74,41.74,1
20140901|2013-10-08 08:30,8,41.76,41.84,41.76,41.84,7
20140901|2013-10-08 09:00,8,41.88,41.89,41.83,41.83,46
20140901|2013-10-08 10:00,8,41.76,41.78,41.67,41.74,21
20140901|2013-10-08 10:30,8,41.74,41.74,41.74,41.74,2
20140901|2013-10-08 11:00,8,41.79,41.81,41.78,41.8,9
20140901|2013-10-08 11:30,8,41.81,41.83,41.81,41.83,8
20140901|2013-10-08 12:00,8,41.96,42.13,41.96,42.11,17
20140901|2013-10-08 13:00,8,41.98,42,41.98,42,3
20140901|2013-10-09 08:30,9,41.95,41.96,41.89,41.89,22
20140901|2013-10-09 09:00,9,42.08,42.19,42.08,42.19,2
20140901|2013-10-09 09:30,9,42.11,42.11,42.08,42.08,3
20140901|2013-10-09 10:00,9,42.15,42.15,42.15,42.15,2
20140901|2013-10-09 10:30,9,42.2,42.26,42.13,42.26,44
20140901|2013-10-09 11:00,9,42.13,42.13,42.13,42.13,16
20140901|2013-10-09 11:30,9,42.17,42.17,42.17,42.17,2
20140901|2013-10-09 12:00,9,42.21,42.21,42.21,42.21,1
20140901|2013-10-09 13:00,9,42.14,42.14,42.08,42.14,53
20140901|2013-10-10 04:00,10,42.48,42.48,42.48,42.48,1
20140901|2013-10-10 04:30,10,42.52,42.52,42.52,42.52,1
20140901|2013-10-10 08:30,10,42.35,42.35,42.3,42.3,4
20140901|2013-10-10 09:00,10,42.42,42.42,42.42,42.42,1
20140901|2013-10-10 10:00,10,42.5,42.5,42.5,42.5,1
20140901|2013-10-10 13:00,10,42.66,42.66,42.59,42.64,51
20140901|2013-10-10 19:00,11,42.65,42.65,42.65,42.65,5
20140901|2013-10-11 08:30,11,42.2,42.2,42.2,42.2,3
20140901|2013-10-11 09:00,11,42.17,42.2,42.12,42.12,17
20140901|2013-10-11 09:30,11,42.13,42.13,41.97,42,15
20140901|2013-10-11 10:00,11,42,42.03,41.99,42.03,8
20140901|2013-10-11 11:00,11,42.11,42.12,42.11,42.12,6
20140901|2013-10-11 11:30,11,41.95,41.95,41.95,41.95,3
20140901|2013-10-11 12:00,11,41.89,41.92,41.86,41.86,10
20140901|2013-10-11 12:30,11,41.8,41.8,41.8,41.8,1
20140901|2013-10-11 13:00,11,41.85,41.87,41.79,41.87,49
20140901|2013-10-13 20:00,14,42.11,42.11,42.11,42.11,1
20140901|2013-10-14 08:30,14,42.07,42.07,42.07,42.07,2
20140901|2013-10-14 09:00,14,41.9,41.9,41.9,41.9,1
20140901|2013-10-14 12:00,14,42.02,42.03,42.02,42.03,4
20140901|2013-10-14 19:00,15,42,42,42,42,2
20140901|2013-10-15 08:30,15,42.39,42.47,42.39,42.47,2
20140901|2013-10-15 09:00,15,42.45,42.45,42.45,42.45,1
20140901|2013-10-15 09:30,15,42.49,42.49,42.49,42.49,1
20140901|2013-10-15 10:00,15,42.48,42.53,42.48,42.53,26
20140901|2013-10-15 11:00,15,42.41,42.41,42.36,42.36,2
20140901|2013-10-15 13:00,15,42.38,42.38,42.22,42.22,3
20140901|2013-10-15 19:00,16,42.25,42.25,42.25,42.25,2
20140901|2013-10-16 02:00,16,42.68,42.68,42.67,42.68,3
20140901|2013-10-16 02:30,16,42.66,42.73,42.66,42.73,2
20140901|2013-10-16 07:00,16,42.58,42.58,42.58,42.58,4
20140901|2013-10-16 08:30,16,42.7,42.71,42.62,42.71,16
20140901|2013-10-16 09:00,16,42.75,42.75,42.75,42.75,1
20140901|2013-10-16 10:00,16,42.63,42.63,42.63,42.63,20
20140901|2013-10-16 10:30,16,42.74,42.84,42.74,42.84,5
20140901|2013-10-16 11:00,16,42.89,43.22,42.89,43.11,6
20140901|2013-10-16 11:30,16,43.1,43.13,43.09,43.09,12
20140901|2013-10-16 12:00,16,43.07,43.15,43.07,43.15,3
20140901|2013-10-16 12:30,16,43.11,43.16,43.08,43.08,3
20140901|2013-10-16 13:00,16,42.98,43.03,42.91,42.91,32
20140901|2013-10-16 19:00,17,42.91,42.91,42.91,42.91,2
20140901|2013-10-16 21:00,17,43.26,43.26,43.26,43.26,1
20140901|2013-10-16 21:30,17,43.4,43.4,43.4,43.4,2
20140901|2013-10-17 01:30,17,43.13,43.13,43.13,43.13,1
20140901|2013-10-17 02:00,17,43.29,43.29,43.29,43.29,1
20140901|2013-10-17 06:00,17,43.11,43.15,43.11,43.15,10
20140901|2013-10-17 06:30,17,43.05,43.05,43.05,43.05,1
20140901|2013-10-17 08:30,17,43.09,43.14,42.86,42.86,23
20140901|2013-10-17 09:00,17,42.83,42.83,42.83,42.83,1
20140901|2013-10-17 09:30,17,42.8,42.85,42.76,42.85,9
20140901|2013-10-17 11:00,17,42.75,42.75,42.71,42.71,15
20140901|2013-10-17 11:30,17,42.66,42.77,42.66,42.69,23
20140901|2013-10-17 13:00,17,42.8,42.8,42.73,42.73,40
20140901|2013-10-17 20:30,18,42.87,42.87,42.87,42.87,1
20140901|2013-10-18 03:00,18,42.94,42.94,42.93,42.93,2
20140901|2013-10-18 09:00,18,43.03,43.09,43.03,43.09,3
20140901|2013-10-18 09:30,18,43.17,43.19,43.08,43.08,5
20140901|2013-10-18 10:00,18,43.05,43.05,43.04,43.05,13
20140901|2013-10-18 10:30,18,43.08,43.17,43.08,43.17,4
20140901|2013-10-18 11:00,18,43.16,43.16,43.16,43.16,1
20140901|2013-10-18 11:30,18,43.06,43.06,43.05,43.05,33
20140901|2013-10-18 12:00,18,43.26,43.26,43.26,43.26,1
20140901|2013-10-18 13:00,18,43.32,43.32,43.32,43.32,1
20140901|2013-10-20 19:00,21,43.49,43.49,43.49,43.49,1
20140901|2013-10-21 05:30,21,43.55,43.55,43.55,43.55,1
20140901|2013-10-21 06:00,21,43.45,43.47,43.45,43.46,6
20140901|2013-10-21 08:30,21,43.43,43.44,43.34,43.34,6
20140901|2013-10-21 09:00,21,43.34,43.34,43.34,43.34,1
20140901|2013-10-21 09:30,21,43.33,43.36,43.31,43.31,8
20140901|2013-10-21 10:00,21,43.31,43.31,43.23,43.25,8
20140901|2013-10-21 10:30,21,43.24,43.24,43.24,43.24,1
20140901|2013-10-21 11:00,21,43.33,43.33,43.33,43.33,1
20140901|2013-10-21 11:30,21,43.39,43.39,43.3,43.31,22
20140901|2013-10-21 12:00,21,43.32,43.32,43.28,43.28,5
20140901|2013-10-21 12:30,21,43.34,43.34,43.34,43.34,34
20140901|2013-10-21 19:00,22,43.22,43.22,43.22,43.22,14
20140901|2013-10-22 04:00,22,42.84,42.84,42.84,42.84,1
20140901|2013-10-22 08:30,22,43.12,43.12,43.12,43.12,1
20140901|2013-10-22 09:00,22,43.27,43.29,43.26,43.26,9
20140901|2013-10-22 09:30,22,43.25,43.29,43.23,43.29,28
20140901|2013-10-22 10:30,22,43.07,43.2,43.07,43.2,18
20140901|2013-10-22 11:00,22,43.15,43.15,43.08,43.15,54
20140901|2013-10-22 12:00,22,43.22,43.22,43.22,43.22,1
20140901|2013-10-22 12:30,22,43.2,43.2,43.2,43.2,1
20140901|2013-10-22 21:00,23,43.05,43.05,43.05,43.05,2
20140901|2013-10-23 05:30,23,43.15,43.15,43.15,43.15,1
20140901|2013-10-23 06:30,23,43.18,43.18,43.18,43.18,1
20140901|2013-10-23 07:00,23,43.26,43.28,43.26,43.28,14
20140901|2013-10-23 08:30,23,43.03,43.1,43.03,43.05,31
20140901|2013-10-23 09:30,23,43.01,43.03,42.96,42.96,4
20140901|2013-10-23 10:00,23,42.97,42.97,42.97,42.97,1
20140901|2013-10-23 12:00,23,42.9,42.9,42.88,42.88,14
20140901|2013-10-23 12:30,23,42.9,42.95,42.9,42.95,25
20140901|2013-10-23 13:00,23,42.95,42.96,42.93,42.96,10
20140901|2013-10-24 04:30,24,42.96,42.96,42.96,42.96,1
20140901|2013-10-24 10:00,24,42.67,42.67,42.65,42.65,6
20140901|2013-10-24 11:00,24,42.82,42.82,42.78,42.78,12
20140901|2013-10-24 11:30,24,42.8,42.82,42.8,42.82,2
20140901|2013-10-24 12:00,24,42.73,42.77,42.73,42.77,29
20140901|2013-10-24 12:30,24,42.76,42.77,42.67,42.68,12
20140901|2013-10-24 13:00,24,42.69,42.7,42.66,42.68,16
20140901|2013-10-24 21:30,25,42.86,42.86,42.86,42.86,12
20140901|2013-10-25 08:30,25,42.5,42.5,42.5,42.5,179
20140901|2013-10-25 09:00,25,42.52,42.52,42.49,42.51,15
20140901|2013-10-25 09:30,25,42.51,42.52,42.48,42.48,34
20140901|2013-10-25 10:00,25,42.46,42.46,42.46,42.46,2
20140901|2013-10-25 10:30,25,42.41,42.41,42.41,42.41,2
20140901|2013-10-25 11:30,25,42.42,42.42,42.36,42.36,6
20140901|2013-10-25 12:30,25,42.31,42.31,42.31,42.31,5
20140901|2013-10-25 13:00,25,42.36,42.36,42.21,42.21,16
20140901|2013-10-27 23:00,28,42.35,42.35,42.35,42.35,1
20140901|2013-10-28 06:30,28,42.53,42.53,42.53,42.53,1
20140901|2013-10-28 08:30,28,42.3,42.3,42.11,42.2,41
20140901|2013-10-28 09:00,28,42.29,42.38,42.28,42.38,5
20140901|2013-10-28 09:30,28,42.23,42.24,42.2,42.2,10
20140901|2013-10-28 10:00,28,42.29,42.29,42.13,42.14,35
20140901|2013-10-28 11:00,28,42.13,42.13,42.11,42.11,17
20140901|2013-10-28 11:30,28,42.14,42.14,42.07,42.1,14
20140901|2013-10-28 12:00,28,42.11,42.13,42.11,42.11,4
20140901|2013-10-28 12:30,28,42.06,42.06,42.06,42.06,5
20140901|2013-10-28 13:00,28,42.01,42.01,41.93,41.93,7
20140901|2013-10-29 06:30,29,42.1,42.12,42.1,42.12,2
20140901|2013-10-29 07:00,29,42.12,42.14,42.12,42.14,14
20140901|2013-10-29 08:30,29,42.19,42.23,42.16,42.23,12
20140901|2013-10-29 09:00,29,42.24,42.25,42.23,42.23,15
20140901|2013-10-29 09:30,29,42.23,42.23,42.23,42.23,2
20140901|2013-10-29 10:00,29,42.26,42.26,42.26,42.26,1
20140901|2013-10-29 10:30,29,42.21,42.21,42.16,42.16,10
20140901|2013-10-29 11:00,29,42.21,42.23,42.2,42.21,21
20140901|2013-10-29 11:30,29,42.21,42.34,42.21,42.34,42
20140901|2013-10-29 12:00,29,42.16,42.26,42.16,42.26,17
20140901|2013-10-29 12:30,29,42.31,42.34,42.31,42.34,20
20140901|2013-10-29 13:00,29,42.41,42.5,42.41,42.46,4
20140901|2013-10-29 22:30,30,42.89,42.89,42.89,42.89,1
20140901|2013-10-30 06:30,30,43,43,42.99,42.99,6
20140901|2013-10-30 07:00,30,42.95,42.95,42.95,42.95,1
20140901|2013-10-30 08:30,30,42.92,43.09,42.91,43.07,72
20140901|2013-10-30 09:00,30,43.01,43.02,43.01,43.01,12
20140901|2013-10-30 09:30,30,42.97,42.97,42.97,42.97,10
20140901|2013-10-30 10:30,30,43.17,43.17,43.17,43.17,1
20140901|2013-10-30 11:00,30,43.16,43.16,43.16,43.16,1
20140901|2013-10-30 11:30,30,43.19,43.19,43.13,43.13,4
20140901|2013-10-30 12:00,30,43.14,43.22,43.13,43.22,39
20140901|2013-10-30 12:30,30,43.13,43.13,43.05,43.1,12
20140901|2013-10-30 13:00,30,43.04,43.04,42.96,42.96,5
20140901|2013-10-30 20:00,31,42.91,42.91,42.91,42.91,5
20140901|2013-10-31 04:00,31,43.47,43.47,43.47,43.47,1
20140901|2013-10-31 07:30,31,43.3,43.36,43.25,43.25,5
20140901|2013-10-31 08:30,31,43.26,43.4,43.26,43.36,8
20140901|2013-10-31 09:00,31,43.24,43.24,43.24,43.24,1
20140901|2013-10-31 11:30,31,43.03,43.03,43.03,43.03,1
20140901|2013-10-31 13:00,31,42.76,42.76,42.76,42.76,1
20140901|2013-11-01 02:30,1,43.15,43.15,43.15,43.15,1
20140901|2013-11-01 06:30,1,43.19,43.19,43.19,43.19,1
20140901|2013-11-01 08:30,1,43.01,43.01,43.01,43.01,1
20140901|2013-11-01 09:00,1,43.04,43.08,43.03,43.04,26
20140901|2013-11-01 09:30,1,43.04,43.19,43.04,43.19,12
20140901|2013-11-01 10:00,1,43.05,43.26,43.05,43.2,11
20140901|2013-11-01 12:00,1,43.07,43.07,43.06,43.06,2
20140901|2013-11-01 12:30,1,43.15,43.15,43.09,43.14,6
20140901|2013-11-01 13:00,1,43.03,43.03,42.93,42.98,172
20140901|2013-11-04 02:30,4,43.18,43.18,43.18,43.18,1
20140901|2013-11-04 08:30,4,42.88,42.91,42.79,42.8,141
20140901|2013-11-04 09:00,4,42.78,42.89,42.78,42.79,22
20140901|2013-11-04 09:30,4,42.78,42.81,42.67,42.73,40
20140901|2013-11-04 10:00,4,42.66,42.66,42.55,42.55,4
20140901|2013-11-04 10:30,4,42.55,42.55,42.52,42.52,2
20140901|2013-11-04 11:00,4,42.53,42.53,42.42,42.42,3
20140901|2013-11-04 11:30,4,42.42,42.55,42.42,42.55,13
20140901|2013-11-04 12:00,4,42.6,42.63,42.59,42.63,4
20140901|2013-11-04 12:30,4,42.62,42.73,42.62,42.73,5
20140901|2013-11-04 13:00,4,42.64,42.66,42.57,42.66,11
20140901|2013-11-05 02:30,5,42.81,42.81,42.8,42.8,3
20140901|2013-11-05 04:30,5,42.91,42.91,42.91,42.91,1
20140901|2013-11-05 05:00,5,42.95,42.95,42.95,42.95,1
20140901|2013-11-05 06:00,5,42.81,42.81,42.81,42.81,1
20140901|2013-11-05 07:00,5,42.8,42.8,42.8,42.8,1
20140901|2013-11-05 09:30,5,42.66,42.69,42.63,42.65,43
20140901|2013-11-05 10:00,5,42.61,42.63,42.6,42.6,10
20140901|2013-11-05 10:30,5,42.63,42.63,42.5,42.5,25
20140901|2013-11-05 11:00,5,42.52,42.58,42.51,42.58,13
20140901|2013-11-05 11:30,5,42.56,42.56,42.56,42.56,3
20140901|2013-11-05 12:00,5,42.6,42.6,42.55,42.55,15
20140901|2013-11-05 12:30,5,42.56,42.56,42.56,42.56,1
20140901|2013-11-05 13:00,5,42.56,42.65,42.5,42.54,47
20140901|2013-11-05 23:30,6,42.62,42.62,42.62,42.62,2
20140901|2013-11-06 05:00,6,42.57,42.57,42.56,42.56,26
20140901|2013-11-06 08:30,6,42.65,42.71,42.48,42.71,104
20140901|2013-11-06 09:00,6,42.75,42.78,42.67,42.68,27
20140901|2013-11-06 10:00,6,42.55,42.58,42.55,42.56,17
20140901|2013-11-06 10:30,6,42.51,42.57,42.47,42.56,12
20140901|2013-11-06 11:00,6,42.62,42.65,42.61,42.61,4
20140901|2013-11-06 11:30,6,42.63,42.63,42.62,42.62,5
20140901|2013-11-06 12:00,6,42.6,42.6,42.59,42.59,4
20140901|2013-11-06 12:30,6,42.51,42.55,42.51,42.55,8
20140901|2013-11-06 13:00,6,42.51,42.51,42.5,42.5,2
20140901|2013-11-07 02:00,7,42.47,42.47,42.44,42.44,2
20140901|2013-11-07 02:30,7,42.42,42.42,42.42,42.42,1
20140901|2013-11-07 06:00,7,42.34,42.34,42.34,42.34,1
20140901|2013-11-07 07:30,7,42.22,42.3,42.22,42.3,6
20140901|2013-11-07 08:30,7,42.1,42.12,41.98,42.01,16
20140901|2013-11-07 09:00,7,42.11,42.26,42.06,42.24,49
20140901|2013-11-07 09:30,7,42.07,42.07,41.95,41.95,38
20140901|2013-11-07 10:00,7,41.77,41.87,41.72,41.86,31
20140901|2013-11-07 10:30,7,41.85,41.85,41.81,41.81,17
20140901|2013-11-07 11:00,7,41.88,42.12,41.88,42.11,9
20140901|2013-11-07 11:30,7,42.08,42.14,42.08,42.14,5
20140901|2013-11-07 12:00,7,42.28,42.29,42.25,42.28,43
20140901|2013-11-07 12:30,7,42.26,42.28,42.2,42.2,43
20140901|2013-11-07 13:00,7,42.25,42.28,42.22,42.28,19
20140901|2013-11-08 02:00,8,42,42,42,42,4
20140901|2013-11-08 02:30,8,42,42,42,42,1
20140901|2013-11-08 07:30,8,41.89,41.9,41.89,41.9,6
20140901|2013-11-08 08:30,8,41.87,42.14,41.87,42.14,17
20140901|2013-11-08 09:00,8,42.14,42.15,42.01,42.01,25
20140901|2013-11-08 09:30,8,42,42.01,41.94,41.96,26
20140901|2013-11-08 10:00,8,41.96,41.97,41.83,41.86,244
20140901|2013-11-08 10:30,8,41.87,41.94,41.86,41.94,4
20140901|2013-11-08 11:00,8,41.98,42.27,41.95,41.98,112
20140901|2013-11-08 11:30,8,41.99,42.09,41.86,42.09,102
20140901|2013-11-08 12:00,8,42.07,42.07,42.07,42.07,1
20140901|2013-11-08 12:30,8,41.92,42.03,41.92,42.03,7
20140901|2013-11-08 13:00,8,42.08,42.16,41.86,41.86,14
20140901|2013-11-10 19:30,11,41.92,41.92,41.92,41.92,1
20140901|2013-11-11 05:00,11,42.14,42.14,42.14,42.14,1
20140901|2013-11-11 06:30,11,41.94,41.94,41.94,41.94,1
20140901|2013-11-11 08:30,11,41.98,41.98,41.98,41.98,1
20140901|2013-11-11 09:00,11,42.1,42.1,42.1,42.1,1
20140901|2013-11-11 10:00,11,42.27,42.27,42.27,42.27,5
20140901|2013-11-11 10:30,11,42.3,42.3,42.25,42.25,7
20140901|2013-11-11 11:00,11,42.3,42.31,42.16,42.16,5
20140901|2013-11-11 12:30,11,42.25,42.25,42.2,42.2,3
20140901|2013-11-11 13:00,11,42.18,42.18,42.18,42.18,3
20140901|2013-11-12 01:30,12,42.33,42.33,42.33,42.33,1
20140901|2013-11-12 04:00,12,42.65,42.65,42.64,42.64,2
20140901|2013-11-12 04:30,12,42.75,42.75,42.73,42.73,3
20140901|2013-11-12 06:00,12,42.59,42.59,42.56,42.56,2
20140901|2013-11-12 09:00,12,42.57,42.57,42.57,42.57,1
20140901|2013-11-12 09:30,12,42.54,42.75,42.54,42.67,109
20140901|2013-11-12 10:00,12,42.79,42.84,42.79,42.81,6
20140901|2013-11-12 10:30,12,42.76,42.77,42.63,42.63,21
20140901|2013-11-12 11:00,12,42.54,42.61,42.54,42.56,6
20140901|2013-11-12 12:00,12,42.5,42.56,42.5,42.51,29
20140901|2013-11-12 12:30,12,42.55,42.64,42.5,42.54,72
20140901|2013-11-12 13:00,12,42.54,42.54,42.39,42.39,12
20140901|2013-11-13 09:00,13,42.61,42.61,42.59,42.59,2
20140901|2013-11-13 09:30,13,42.66,42.66,42.64,42.64,7
20140901|2013-11-13 10:00,13,42.52,42.52,42.52,42.52,1
20140901|2013-11-13 11:00,13,42.64,42.66,42.64,42.66,6
20140901|2013-11-13 12:00,13,42.4,42.46,42.4,42.46,9
20140901|2013-11-13 12:30,13,42.49,42.51,42.49,42.51,4
20140901|2013-11-13 13:00,13,42.53,42.65,42.53,42.65,41
20140901|2013-11-14 10:00,14,42.86,42.86,42.71,42.73,3
20140901|2013-11-14 10:30,14,42.68,42.84,42.67,42.8,6
20140901|2013-11-14 11:00,14,42.73,42.74,42.7,42.74,7
20140901|2013-11-14 11:30,14,42.73,42.73,42.73,42.73,1
20140901|2013-11-14 13:00,14,42.71,42.71,42.63,42.63,4
20140901|2013-11-15 08:30,15,42.84,42.89,42.65,42.65,6
20140901|2013-11-15 09:00,15,42.68,42.68,42.65,42.65,7
20140901|2013-11-15 09:30,15,42.64,42.64,42.64,42.64,1
20140901|2013-11-15 10:00,15,42.66,42.66,42.6,42.6,2
20140901|2013-11-15 10:30,15,42.55,42.55,42.41,42.44,16
20140901|2013-11-15 11:00,15,42.42,42.42,42.42,42.42,1
20140901|2013-11-15 11:30,15,42.09,42.09,42,42,3
20140901|2013-11-15 12:00,15,42.28,42.28,42.28,42.28,1
20140901|2013-11-15 12:30,15,42.16,42.21,42.16,42.21,3
20140901|2013-11-15 13:00,15,42.12,42.13,42.06,42.06,5
20140901|2013-11-18 01:00,18,42,42,42,42,3
20140901|2013-11-18 02:00,18,41.98,41.98,41.98,41.98,1
20140901|2013-11-18 08:30,18,41.96,41.96,41.69,41.72,41
20140901|2013-11-18 09:00,18,41.71,41.74,41.6,41.66,27
20140901|2013-11-18 09:30,18,41.56,41.7,41.56,41.7,6
20140901|2013-11-18 10:00,18,41.78,41.84,41.77,41.8,7
20140901|2013-11-18 10:30,18,41.78,41.83,41.75,41.79,27
20140901|2013-11-18 11:00,18,41.86,41.87,41.8,41.8,29
20140901|2013-11-18 11:30,18,41.76,41.76,41.64,41.71,24
20140901|2013-11-18 12:00,18,41.73,41.78,41.72,41.73,71
20140901|2013-11-18 12:30,18,41.68,41.7,41.62,41.66,72
20140901|2013-11-18 13:00,18,41.64,41.76,41.6,41.76,43
20140901|2013-11-18 19:00,19,41.81,41.81,41.81,41.81,3
20140901|2013-11-18 20:00,19,41.86,41.86,41.86,41.86,1
20140901|2013-11-19 07:00,19,41.6,41.6,41.6,41.6,6
20140901|2013-11-19 09:00,19,41.79,41.79,41.74,41.74,2
20140901|2013-11-19 09:30,19,41.67,41.71,41.6,41.6,43
20140901|2013-11-19 10:00,19,41.6,41.61,41.6,41.6,32
20140901|2013-11-19 10:30,19,41.58,41.58,41.58,41.58,2
20140901|2013-11-19 11:00,19,41.58,41.59,41.58,41.59,4
20140901|2013-11-19 11:30,19,41.52,41.53,41.52,41.53,2
20140901|2013-11-19 12:00,19,41.51,41.63,41.51,41.63,4
20140901|2013-11-19 12:30,19,41.59,41.62,41.57,41.57,14
20140901|2013-11-19 13:00,19,41.59,41.68,41.55,41.63,21
20140901|2013-11-19 19:00,20,41.63,41.63,41.63,41.63,1
20140901|2013-11-19 23:30,20,41.77,41.77,41.77,41.77,1
20140901|2013-11-20 08:30,20,41.9,41.92,41.88,41.88,15
20140901|2013-11-20 09:00,20,41.86,41.86,41.86,41.86,5
20140901|2013-11-20 09:30,20,41.72,41.72,41.72,41.72,1
20140901|2013-11-20 10:00,20,41.81,41.81,41.8,41.8,7
20140901|2013-11-20 10:30,20,41.8,41.8,41.8,41.8,120
20140901|2013-11-20 11:00,20,41.88,41.88,41.86,41.86,10
20140901|2013-11-20 11:30,20,41.94,41.95,41.84,41.84,23
20140901|2013-11-20 12:00,20,41.88,41.88,41.84,41.84,25
20140901|2013-11-20 12:30,20,41.9,41.92,41.84,41.84,37
20140901|2013-11-20 13:00,20,41.94,41.94,41.93,41.93,5
20140901|2013-11-20 19:00,21,41.92,41.92,41.92,41.92,1
20140901|2013-11-20 21:00,21,42.28,42.28,42.28,42.28,1
20140901|2013-11-21 02:00,21,42.36,42.36,42.36,42.36,1
20140901|2013-11-21 05:00,21,42.45,42.45,42.45,42.45,1
20140901|2013-11-21 06:30,21,42.49,42.49,42.48,42.48,7
20140901|2013-11-21 07:00,21,42.51,42.59,42.51,42.52,49
20140901|2013-11-21 07:30,21,42.53,42.53,42.52,42.52,9
20140901|2013-11-21 08:30,21,42.77,42.85,42.62,42.67,186
20140901|2013-11-21 09:00,21,42.67,42.71,42.62,42.71,34
20140901|2013-11-21 09:30,21,42.81,42.95,42.78,42.95,10
20140901|2013-11-21 10:00,21,43.11,43.36,43.09,43.15,20
20140901|2013-11-21 10:30,21,43.05,43.1,43,43.05,15
20140901|2013-11-21 11:00,21,43,43.12,42.97,42.97,12
20140901|2013-11-21 11:30,21,42.96,43.05,42.96,43.05,18
20140901|2013-11-21 12:00,21,43.01,43.16,42.99,43.16,21
20140901|2013-11-21 12:30,21,43.18,43.18,43.1,43.1,6
20140901|2013-11-21 13:00,21,43.11,43.17,43.11,43.17,4
20140901|2013-11-21 19:00,22,43.09,43.1,42.97,42.97,3
20140901|2013-11-21 20:30,22,43.05,43.05,43.01,43.01,2
20140901|2013-11-22 05:30,22,42.97,43,42.9,42.9,10
20140901|2013-11-22 07:00,22,43.02,43.02,43.02,43.02,1
20140901|2013-11-22 08:30,22,42.97,43.02,42.88,42.88,4
20140901|2013-11-22 09:00,22,42.93,42.93,42.88,42.9,12
20140901|2013-11-22 10:00,22,42.84,42.85,42.84,42.84,27
20140901|2013-11-22 10:30,22,42.87,42.89,42.85,42.87,11
20140901|2013-11-22 11:00,22,42.93,42.93,42.87,42.89,15
20140901|2013-11-22 13:00,22,42.86,42.86,42.71,42.71,3
20140901|2013-11-24 19:00,25,42.72,42.72,42.72,42.72,1
20140901|2013-11-25 02:30,25,42.85,42.86,42.85,42.85,3
20140901|2013-11-25 03:30,25,42.75,42.75,42.75,42.75,1
20140901|2013-11-25 08:30,25,42.87,42.92,42.87,42.89,7
20140901|2013-11-25 09:30,25,42.73,42.73,42.73,42.73,1
20140901|2013-11-25 10:00,25,42.72,42.72,42.72,42.72,3
20140901|2013-11-25 11:00,25,42.6,42.6,42.59,42.59,3
20140901|2013-11-25 12:00,25,42.72,42.72,42.62,42.62,8
20140901|2013-11-25 12:30,25,42.5,42.54,42.23,42.38,46
20140901|2013-11-25 13:00,25,42.4,42.53,42.32,42.33,118
20140901|2013-11-25 22:00,26,42.31,42.31,42.29,42.29,2
20140901|2013-11-26 03:00,26,42.35,42.35,42.34,42.34,2
20140901|2013-11-26 03:30,26,42.28,42.28,42.28,42.28,5
20140901|2013-11-26 06:30,26,42.39,42.39,42.39,42.39,5
20140901|2013-11-26 07:00,26,42.38,42.38,42.38,42.38,5
20140901|2013-11-26 08:30,26,42.32,42.32,42.32,42.32,1
20140901|2013-11-26 09:00,26,42.3,42.3,42.17,42.17,7
20140901|2013-11-26 09:30,26,42.17,42.17,42.16,42.16,4
20140901|2013-11-26 10:00,26,42.1,42.1,42.06,42.06,12
20140901|2013-11-26 10:30,26,42.06,42.1,42,42.1,22
20140901|2013-11-26 11:00,26,42.18,42.32,42.18,42.31,8
20140901|2013-11-26 11:30,26,42.31,42.32,42.19,42.26,22
20140901|2013-11-26 12:00,26,42.29,42.39,42.29,42.29,58
20140901|2013-11-26 12:30,26,42.29,42.38,42.29,42.36,30
20140901|2013-11-26 13:00,26,42.14,42.14,42.03,42.03,3
20140901|2013-11-27 04:30,27,42.26,42.26,42.26,42.26,1
20140901|2013-11-27 05:00,27,42.32,42.32,42.32,42.32,3
20140901|2013-11-27 05:30,27,42.33,42.33,42.32,42.32,2
20140901|2013-11-27 07:00,27,42.07,42.07,42.07,42.07,1
20140901|2013-11-27 07:30,27,42.07,42.07,42.07,42.07,1
20140901|2013-11-27 08:30,27,42.15,42.15,41.85,41.89,11
20140901|2013-11-27 09:00,27,41.82,41.87,41.81,41.84,14
20140901|2013-11-27 09:30,27,41.83,41.84,41.74,41.78,14
20140901|2013-11-27 11:00,27,41.82,41.84,41.8,41.8,23
20140901|2013-11-27 11:30,27,41.82,41.88,41.82,41.88,3
20140901|2013-11-27 12:00,27,41.87,41.95,41.81,41.82,12
20140901|2013-11-27 12:30,27,41.79,41.79,41.76,41.76,7
20140901|2013-11-27 13:00,27,41.71,41.72,41.7,41.7,6
20140901|2013-11-29 08:30,29,41.85,41.85,41.81,41.81,10
20140901|2013-11-29 09:00,29,41.9,41.9,41.9,41.9,3
20140901|2013-11-29 09:30,29,41.94,41.97,41.92,41.94,6
20140901|2013-11-29 10:00,29,41.97,41.97,41.97,41.97,4
20140901|2013-11-29 10:30,29,41.93,41.97,41.88,41.88,16
20140901|2013-11-29 11:00,29,41.88,41.94,41.88,41.9,25
20140901|2013-11-29 11:30,29,41.79,41.91,41.79,41.9,8
20140901|2013-12-01 23:30,2,42.04,42.04,42.04,42.04,1
20140901|2013-12-02 02:00,2,42.18,42.18,42.18,42.18,33
20140901|2013-12-02 03:30,2,42.07,42.07,42.07,42.07,1
20140901|2013-12-02 04:00,2,42.07,42.07,42.07,42.07,18
20140901|2013-12-02 07:30,2,42.06,42.07,42.06,42.07,4
20140901|2013-12-02 09:00,2,42.1,42.11,42.09,42.09,4
20140901|2013-12-02 09:30,2,41.85,41.85,41.84,41.84,4
20140901|2013-12-02 10:00,2,41.97,41.97,41.97,41.97,1
20140901|2013-12-02 10:30,2,42.2,42.22,42.2,42.21,4
20140901|2013-12-02 11:00,2,42.18,42.18,42.18,42.18,1
20140901|2013-12-02 11:30,2,42.41,42.41,42.41,42.41,36
20140901|2013-12-02 12:00,2,42.41,42.41,42.41,42.41,39
20140901|2013-12-02 12:30,2,42.32,42.32,42.27,42.29,3
20140901|2013-12-02 13:00,2,42.17,42.17,42.06,42.06,2
20140901|2013-12-02 19:30,3,42.12,42.12,42.12,42.12,1
20140901|2013-12-03 07:00,3,41.86,41.99,41.85,41.99,19
20140901|2013-12-03 08:30,3,41.94,41.94,41.94,41.94,4
20140901|2013-12-03 09:00,3,41.93,41.93,41.93,41.93,5
20140901|2013-12-03 09:30,3,41.97,41.98,41.87,41.95,22
20140901|2013-12-03 10:00,3,41.91,41.91,41.87,41.87,5
20140901|2013-12-03 11:00,3,41.79,41.79,41.74,41.74,7
20140901|2013-12-03 11:30,3,41.73,41.78,41.73,41.78,28
20140901|2013-12-03 12:00,3,41.72,41.72,41.5,41.58,4
20140901|2013-12-03 12:30,3,41.61,41.61,41.61,41.61,3
20140901|2013-12-03 13:00,3,41.63,41.63,41.63,41.63,1
20140901|2013-12-04 08:30,4,41.65,41.65,41.56,41.56,3
20140901|2013-12-04 09:30,4,41.72,41.72,41.7,41.7,3
20140901|2013-12-04 10:00,4,41.59,41.6,41.54,41.54,16
20140901|2013-12-04 10:30,4,41.53,41.65,41.52,41.63,142
20140901|2013-12-04 11:00,4,41.81,41.81,41.81,41.81,3
20140901|2013-12-04 11:30,4,41.85,41.85,41.85,41.85,1
20140901|2013-12-04 19:00,5,41.9,41.9,41.87,41.87,6
20140901|2013-12-05 01:00,5,41.62,41.62,41.62,41.62,1
20140901|2013-12-05 07:30,5,41.75,41.75,41.75,41.75,1
20140901|2013-12-05 09:00,5,41.78,41.78,41.78,41.78,1
20140901|2013-12-05 09:30,5,41.86,41.86,41.86,41.86,1
20140901|2013-12-05 10:00,5,41.89,42.03,41.89,42.03,3
20140901|2013-12-05 12:00,5,42.07,42.07,42.07,42.07,1
20140901|2013-12-05 12:30,5,42.06,42.13,42.05,42.13,78
20140901|2013-12-05 13:00,5,42.14,42.14,42.1,42.13,32
20140901|2013-12-06 00:30,6,42.1,42.1,42.1,42.1,1
20140901|2013-12-06 09:30,6,42.03,42.09,42.03,42.09,2
20140901|2013-12-06 10:00,6,42.03,42.03,42.03,42.03,2
20140901|2013-12-06 10:30,6,42.06,42.12,42.03,42.03,78
20140901|2013-12-06 11:30,6,41.92,41.99,41.91,41.99,8
20140901|2013-12-06 12:00,6,41.98,41.99,41.97,41.99,9
20140901|2013-12-06 12:30,6,41.99,42,41.97,42,15
20140901|2013-12-06 13:00,6,41.88,41.91,41.87,41.87,8
20140901|2013-12-08 19:00,9,42.04,42.04,42,42,2
20140901|2013-12-08 19:30,9,42.01,42.01,42.01,42.01,2
20140901|2013-12-08 20:30,9,42,42,42,42,1
20140901|2013-12-09 02:00,9,41.88,41.88,41.85,41.85,3
20140901|2013-12-09 03:30,9,41.82,41.82,41.82,41.82,1
20140901|2013-12-09 07:00,9,41.66,41.66,41.66,41.66,1
20140901|2013-12-09 08:30,9,41.74,41.79,41.74,41.76,12
20140901|2013-12-09 09:00,9,41.75,41.75,41.7,41.7,18
20140901|2013-12-09 09:30,9,41.7,41.7,41.63,41.65,62
20140901|2013-12-09 10:00,9,41.57,41.57,41.57,41.57,2
20140901|2013-12-09 10:30,9,41.55,41.67,41.55,41.67,22
20140901|2013-12-09 11:00,9,41.7,41.7,41.57,41.59,11
20140901|2013-12-09 11:30,9,41.6,41.64,41.57,41.64,56
20140901|2013-12-09 12:00,9,41.68,41.69,41.68,41.69,2
20140901|2013-12-09 12:30,9,41.67,41.67,41.67,41.67,1
20140901|2013-12-09 13:00,9,41.67,41.76,41.67,41.76,3
20140901|2013-12-09 19:00,10,41.73,41.73,41.73,41.73,2
20140901|2013-12-10 07:00,10,41.8,41.8,41.8,41.8,1
20140901|2013-12-10 07:30,10,41.74,41.74,41.71,41.71,7
20140901|2013-12-10 08:30,10,41.73,41.74,41.73,41.74,3
20140901|2013-12-10 09:00,10,41.72,41.72,41.69,41.69,3
20140901|2013-12-10 09:30,10,41.66,41.66,41.62,41.64,10
20140901|2013-12-10 10:00,10,41.66,41.69,41.66,41.69,7
20140901|2013-12-10 10:30,10,41.58,41.66,41.58,41.66,7
20140901|2013-12-10 11:00,10,41.72,41.72,41.31,41.31,10
20140901|2013-12-10 11:30,10,41.52,41.52,41.52,41.52,1
20140901|2013-12-10 12:00,10,41.47,41.47,41.47,41.47,2
20140901|2013-12-10 12:30,10,41.57,41.57,41.57,41.57,8
20140901|2013-12-10 19:00,11,41.65,41.65,41.65,41.65,1
20140901|2013-12-10 20:30,11,41.86,41.86,41.86,41.86,1
20140901|2013-12-10 23:00,11,41.93,41.93,41.93,41.93,1
20140901|2013-12-11 06:00,11,41.7,41.7,41.7,41.7,2
20140901|2013-12-11 08:30,11,41.74,41.79,41.73,41.79,11
20140901|2013-12-11 09:30,11,41.8,41.8,41.8,41.8,2
20140901|2013-12-11 10:00,11,41.75,41.76,41.75,41.75,4
20140901|2013-12-11 10:30,11,41.82,41.84,41.82,41.84,8
20140901|2013-12-11 11:00,11,41.77,41.77,41.75,41.75,7
20140901|2013-12-11 12:00,11,41.78,41.78,41.73,41.73,56
20140901|2013-12-11 13:00,11,41.78,41.87,41.76,41.87,12
20140901|2013-12-11 23:30,12,41.82,41.82,41.82,41.82,1
20140901|2013-12-12 02:00,12,41.72,41.73,41.7,41.7,10
20140901|2013-12-12 02:30,12,41.75,41.75,41.74,41.74,2
20140901|2013-12-12 04:00,12,41.83,41.83,41.83,41.83,2
20140901|2013-12-12 06:30,12,41.76,41.76,41.76,41.76,1
20140901|2013-12-12 07:30,12,41.81,41.84,41.81,41.84,3
20140901|2013-12-12 08:30,12,41.71,41.71,41.67,41.67,2
20140901|2013-12-12 09:30,12,41.63,41.63,41.46,41.46,4
20140901|2013-12-12 10:00,12,41.33,41.33,41.33,41.33,1
20140901|2013-12-12 10:30,12,41.32,41.35,41.31,41.31,7
20140901|2013-12-12 11:00,12,41.21,41.22,41.18,41.18,57
20140901|2013-12-12 11:30,12,41.34,41.34,41.34,41.34,17
20140901|2013-12-12 12:30,12,41.5,41.5,41.5,41.5,7
20140901|2013-12-12 19:00,13,41.49,41.49,41.31,41.31,2
20140901|2013-12-13 00:30,13,41.19,41.19,41.19,41.19,3
20140901|2013-12-13 02:30,13,41.13,41.15,41.08,41.08,6
20140901|2013-12-13 04:00,13,41.05,41.05,41.05,41.05,1
20140901|2013-12-13 05:30,13,41.09,41.09,41.09,41.09,1
20140901|2013-12-13 06:00,13,41,41,41,41,1
20140901|2013-12-13 06:30,13,41.06,41.06,41.06,41.06,46
20140901|2013-12-13 07:30,13,41.04,41.04,41.04,41.04,2
20140901|2013-12-13 09:00,13,41.07,41.07,40.94,40.99,60
20140901|2013-12-13 09:30,13,40.87,40.87,40.87,40.87,1
20140901|2013-12-13 11:30,13,41.06,41.07,41.06,41.07,14
20140901|2013-12-13 12:00,13,41.07,41.07,41.07,41.07,10
20140901|2013-12-13 12:30,13,41.1,41.1,41.08,41.08,5
20140901|2013-12-13 13:00,13,41,41.21,41,41.21,40
20140901|2013-12-16 08:30,16,41.31,41.34,41.31,41.33,7
20140901|2013-12-16 09:00,16,41.34,41.34,41.34,41.34,1
20140901|2013-12-16 09:30,16,41.44,41.44,41.43,41.43,23
20140901|2013-12-16 10:00,16,41.43,41.43,41.43,41.43,12
20140901|2013-12-16 10:30,16,41.54,41.54,41.54,41.54,1
20140901|2013-12-16 11:00,16,41.37,41.37,41.37,41.37,2
20140901|2013-12-16 11:30,16,41.3,41.3,41.3,41.3,2
20140901|2013-12-16 12:30,16,41.1,41.1,41.07,41.1,5
20140901|2013-12-16 13:00,16,41.11,41.11,41.05,41.05,7
20140901|2013-12-17 07:30,17,41.19,41.19,41.19,41.19,2
20140901|2013-12-17 08:30,17,41.09,41.09,41.09,41.09,1
20140901|2013-12-17 09:30,17,41.02,41.02,41.02,41.02,1
20140901|2013-12-17 12:00,17,40.85,40.85,40.85,40.85,1
20140901|2013-12-17 12:30,17,40.78,40.78,40.78,40.78,3
20140901|2013-12-17 13:00,17,40.64,40.64,40.64,40.64,2
20140901|2013-12-17 20:30,18,40.5,40.5,40.5,40.5,31
20140901|2013-12-17 23:30,18,40.42,40.42,40.42,40.42,2
20140901|2013-12-18 00:30,18,40.42,40.42,40.42,40.42,1
20140901|2013-12-18 03:30,18,40.42,40.42,40.42,40.42,17
20140901|2013-12-18 08:30,18,40.67,40.67,40.6,40.6,2
20140901|2013-12-18 09:00,18,40.54,40.55,40.5,40.5,8
20140901|2013-12-18 09:30,18,40.5,40.5,40.5,40.5,1
20140901|2013-12-18 10:00,18,40.68,40.71,40.68,40.69,5
20140901|2013-12-18 10:30,18,40.78,40.81,40.78,40.81,7
20140901|2013-12-18 11:00,18,40.62,40.62,40.6,40.6,2
20140901|2013-12-18 11:30,18,40.6,40.6,40.41,40.41,43
20140901|2013-12-18 12:00,18,40.44,40.44,40.42,40.42,53
20140901|2013-12-18 12:30,18,40.42,40.46,40.42,40.46,5
20140901|2013-12-18 13:00,18,40.43,40.43,40.39,40.39,48
20140901|2013-12-18 19:30,19,40.36,40.36,40.36,40.36,1
20140901|2013-12-19 06:30,19,40.4,40.4,40.4,40.4,2
20140901|2013-12-19 09:30,19,40.4,40.4,40.4,40.4,1
20140901|2013-12-19 10:00,19,40.39,40.39,40.38,40.38,4
20140901|2013-12-19 10:30,19,40.42,40.42,40.42,40.42,1
20140901|2013-12-19 11:00,19,40.4,40.43,40.4,40.4,12
20140901|2013-12-19 12:00,19,40.45,40.45,40.45,40.45,1
20140901|2013-12-19 12:30,19,40.58,40.58,40.58,40.58,4
20140901|2013-12-19 13:00,19,40.71,40.71,40.6,40.6,4
20140901|2013-12-19 19:00,20,40.69,40.71,40.69,40.71,4
20140901|2013-12-19 19:30,20,40.61,40.61,40.61,40.61,3
20140901|2013-12-20 01:00,20,40.6,40.6,40.6,40.6,4
20140901|2013-12-20 04:00,20,40.59,40.6,40.58,40.6,4
20140901|2013-12-20 08:30,20,40.48,40.48,40.48,40.48,10
20140901|2013-12-20 09:00,20,40.59,40.59,40.59,40.59,2
20140901|2013-12-20 09:30,20,40.63,40.63,40.63,40.63,1
20140901|2013-12-20 10:00,20,40.75,40.75,40.75,40.75,1
20140901|2013-12-20 10:30,20,40.72,40.73,40.72,40.73,2
20140901|2013-12-20 11:30,20,40.77,40.89,40.77,40.89,23
20140901|2013-12-20 12:00,20,40.87,40.87,40.87,40.87,3
20140901|2013-12-20 12:30,20,40.71,40.71,40.71,40.71,1
20140901|2013-12-23 09:30,23,40.57,40.58,40.57,40.58,8
20140901|2013-12-23 10:00,23,40.61,40.67,40.61,40.67,6
20140901|2013-12-23 10:30,23,40.61,40.61,40.6,40.6,4
20140901|2013-12-23 11:30,23,40.61,40.61,40.61,40.61,1
20140901|2013-12-23 12:00,23,40.6,40.6,40.6,40.6,9
20140901|2013-12-23 12:30,23,40.64,40.64,40.63,40.63,6
20140901|2013-12-23 13:00,23,40.64,40.64,40.46,40.46,12
20140901|2013-12-23 21:30,24,40.32,40.32,40.32,40.32,2
20140901|2013-12-24 09:30,24,40.27,40.3,40.27,40.3,8
20140901|2013-12-24 10:30,24,40.26,40.26,40.26,40.26,1
20140901|2013-12-24 11:30,24,40.28,40.28,40.28,40.28,1
20140901|2013-12-26 09:30,26,40.21,40.21,40.21,40.21,1
20140901|2013-12-26 11:00,26,40.15,40.15,40.13,40.13,9
20140901|2013-12-26 11:30,26,40.09,40.12,40.09,40.12,2
20140901|2013-12-26 12:00,26,40.23,40.23,40.09,40.09,2
20140901|2013-12-26 12:30,26,40.14,40.14,40.14,40.14,3
20140901|2013-12-26 13:00,26,40.09,40.1,40,40,11
20140901|2013-12-27 05:30,27,40.1,40.1,40.09,40.09,4
20140901|2013-12-27 08:30,27,40.27,40.27,40.14,40.14,4
20140901|2013-12-27 09:00,27,40.18,40.18,40.13,40.13,4
20140901|2013-12-27 09:30,27,40.1,40.12,40.1,40.12,12
20140901|2013-12-27 10:00,27,40.18,40.18,40.17,40.17,4
20140901|2013-12-27 10:30,27,40.12,40.13,40.12,40.13,2
20140901|2013-12-27 12:00,27,40.19,40.2,40.19,40.2,2
20140901|2013-12-27 13:00,27,40.16,40.26,40.16,40.26,3
20140901|2013-12-30 02:30,30,40.28,40.28,40.28,40.28,1
20140901|2013-12-30 08:30,30,40.19,40.22,40.18,40.18,18
20140901|2013-12-30 09:30,30,40.14,40.14,40.14,40.14,1
20140901|2013-12-30 10:00,30,40.08,40.08,40.02,40.05,3
20140901|2013-12-30 10:30,30,40.06,40.06,40,40,21
20140901|2013-12-30 11:00,30,40,40.02,39.98,40.02,69
20140901|2013-12-30 11:30,30,39.98,39.98,39.93,39.93,4
20140901|2013-12-30 12:00,30,39.93,39.96,39.93,39.96,5
20140901|2013-12-30 12:30,30,39.92,39.92,39.91,39.91,4
20140901|2013-12-30 13:00,30,39.91,39.93,39.91,39.91,12
20140901|2013-12-30 22:00,31,39.86,39.86,39.82,39.82,2
20140901|2013-12-31 07:00,31,40.02,40.02,40,40,2
20140901|2013-12-31 09:00,31,40.04,40.04,40.04,40.04,1
20140901|2013-12-31 09:30,31,40.07,40.07,40.07,40.07,1
20140901|2013-12-31 12:30,31,39.9,39.9,39.9,39.9,1
20140901|2013-12-31 13:00,31,40.06,40.09,39.88,39.96,6
20140901|2014-01-02 08:30,2,39.92,39.99,39.73,39.89,19
20140901|2014-01-02 09:00,2,39.91,39.91,39.87,39.88,4
20140901|2014-01-02 09:30,2,39.86,39.88,39.75,39.84,6
20140901|2014-01-02 10:00,2,39.93,40,39.93,39.94,7
20140901|2014-01-02 10:30,2,39.78,39.78,39.73,39.77,6
20140901|2014-01-02 11:00,2,39.75,39.77,39.73,39.73,5
20140901|2014-01-02 11:30,2,39.74,39.74,39.5,39.52,105
20140901|2014-01-02 12:00,2,39.61,39.76,39.6,39.76,8
20140901|2014-01-02 12:30,2,39.76,39.8,39.64,39.64,8
20140901|2014-01-02 13:00,2,39.75,39.77,39.58,39.58,8
20140901|2014-01-02 20:00,3,39.99,39.99,39.99,39.99,1
20140901|2014-01-03 08:30,3,39.65,39.65,39.64,39.64,2
20140901|2014-01-03 09:00,3,39.73,39.74,39.73,39.73,7
20140901|2014-01-03 09:30,3,39.6,39.6,39.6,39.6,61
20140901|2014-01-03 10:30,3,39.56,39.6,39.52,39.52,25
20140901|2014-01-03 11:00,3,39.52,39.52,39.5,39.51,3
20140901|2014-01-03 11:30,3,39.67,39.67,39.57,39.59,6
20140901|2014-01-03 12:00,3,39.59,39.59,39.52,39.53,22
20140901|2014-01-03 12:30,3,39.51,39.6,39.48,39.6,16
20140901|2014-01-03 13:00,3,39.59,39.59,39.48,39.48,5
20140901|2014-01-06 03:30,6,39.3,39.3,39.3,39.3,1
20140901|2014-01-06 07:30,6,39.32,39.32,39.32,39.32,1
20140901|2014-01-06 08:30,6,39.31,39.32,39.31,39.32,17
20140901|2014-01-06 10:00,6,39.14,39.14,39.14,39.14,1
20140901|2014-01-06 10:30,6,39.13,39.13,39.13,39.13,1
20140901|2014-01-06 11:00,6,39.09,39.09,39.09,39.09,5
20140901|2014-01-06 11:30,6,39,39,39,39,32
20140901|2014-01-06 12:00,6,39.06,39.06,39.06,39.06,3
20140901|2014-01-06 13:00,6,39.04,39.04,39.04,39.04,1
20140901|2014-01-06 19:00,7,39.07,39.07,38.96,38.96,11
20140901|2014-01-06 21:00,7,38.93,38.93,38.91,38.91,2
20140901|2014-01-07 04:00,7,38.65,38.65,38.65,38.65,2
20140901|2014-01-07 08:30,7,38.77,38.89,38.77,38.89,18
20140901|2014-01-07 09:00,7,38.88,39.01,38.88,39.01,8
20140901|2014-01-07 09:30,7,39.08,39.08,38.95,38.95,7
20140901|2014-01-07 10:00,7,38.97,38.97,38.9,38.9,6
20140901|2014-01-07 10:30,7,38.9,38.96,38.9,38.92,16
20140901|2014-01-07 11:00,7,38.87,38.87,38.85,38.85,4
20140901|2014-01-07 11:30,7,38.81,38.81,38.81,38.81,3
20140901|2014-01-07 12:00,7,38.81,38.83,38.81,38.82,18
20140901|2014-01-07 12:30,7,38.84,38.87,38.84,38.87,2
20140901|2014-01-07 13:00,7,38.9,38.9,38.81,38.82,11
20140901|2014-01-07 23:30,8,38.69,38.69,38.69,38.69,3
20140901|2014-01-08 03:00,8,38.62,38.62,38.61,38.61,2
20140901|2014-01-08 03:30,8,38.6,38.6,38.6,38.6,1
20140901|2014-01-08 04:00,8,38.59,38.59,38.59,38.59,1
20140901|2014-01-08 05:00,8,38.5,38.5,38.5,38.5,25
20140901|2014-01-08 07:00,8,38.45,38.45,38.45,38.45,13
20140901|2014-01-08 07:30,8,38.45,38.45,38.45,38.45,2
20140901|2014-01-08 08:30,8,38.51,38.51,38.46,38.46,8
20140901|2014-01-08 09:00,8,38.38,38.52,38.37,38.46,23
20140901|2014-01-08 10:00,8,38.43,38.43,38.4,38.4,18
20140901|2014-01-08 10:30,8,38.4,38.4,38.4,38.4,3
20140901|2014-01-08 11:00,8,38.41,38.41,38.38,38.38,3
20140901|2014-01-08 11:30,8,38.38,38.5,38.38,38.47,21
20140901|2014-01-08 12:00,8,38.48,38.5,38.48,38.48,55
20140901|2014-01-08 13:00,8,38.5,38.55,38.49,38.55,10
20140901|2014-01-08 19:00,9,38.73,38.73,38.73,38.73,1
20140901|2014-01-09 02:00,9,38.57,38.57,38.57,38.57,2
20140901|2014-01-09 07:30,9,38.57,38.59,38.56,38.56,10
20140901|2014-01-09 08:30,9,38.44,38.44,38.44,38.44,1
20140901|2014-01-09 09:00,9,38.58,38.58,38.52,38.53,4
20140901|2014-01-09 09:30,9,38.67,38.69,38.64,38.64,13
20140901|2014-01-09 10:00,9,38.61,38.61,38.61,38.61,5
20140901|2014-01-09 10:30,9,38.52,38.52,38.5,38.5,15
20140901|2014-01-09 11:00,9,38.51,38.59,38.5,38.59,13
20140901|2014-01-09 11:30,9,38.53,38.53,38.5,38.51,9
20140901|2014-01-09 12:00,9,38.51,38.64,38.49,38.58,10
20140901|2014-01-09 12:30,9,38.59,38.72,38.59,38.72,34
20140901|2014-01-09 13:00,9,38.75,38.8,38.71,38.78,116
20140901|2014-01-09 19:00,10,38.84,38.84,38.84,38.84,1
20140901|2014-01-09 19:30,10,38.85,38.85,38.82,38.82,2
20140901|2014-01-09 20:30,10,38.82,38.82,38.82,38.82,2
20140901|2014-01-10 01:00,10,38.77,38.77,38.76,38.76,9
20140901|2014-01-10 01:30,10,38.76,38.76,38.76,38.76,2
20140901|2014-01-10 02:00,10,38.76,38.76,38.75,38.75,25
20140901|2014-01-10 05:30,10,38.62,38.62,38.62,38.62,1
20140901|2014-01-10 06:30,10,38.56,38.56,38.55,38.55,3
20140901|2014-01-10 07:00,10,38.61,38.62,38.61,38.62,10
20140901|2014-01-10 07:30,10,38.61,38.61,38.61,38.61,1
20140901|2014-01-10 08:30,10,38.71,38.72,38.63,38.64,66
20140901|2014-01-10 09:00,10,38.64,38.83,38.64,38.8,156
20140901|2014-01-10 09:30,10,38.75,38.75,38.7,38.7,399
20140901|2014-01-10 10:00,10,38.66,38.72,38.66,38.72,10
20140901|2014-01-10 10:30,10,38.66,38.77,38.66,38.75,6
20140901|2014-01-10 11:00,10,38.75,38.89,38.6,38.6,19
20140901|2014-01-10 11:30,10,38.56,38.56,38.48,38.55,213
20140901|2014-01-10 12:00,10,38.68,38.83,38.62,38.83,21
20140901|2014-01-10 12:30,10,38.91,38.91,38.91,38.91,1
20140901|2014-01-10 13:00,10,39.07,39.14,39.07,39.14,6
20140901|2014-01-12 19:00,13,39.05,39.05,39.05,39.05,5
20140901|2014-01-13 03:00,13,39,39,38.98,38.98,2
20140901|2014-01-13 03:30,13,38.98,39,38.94,38.94,44
20140901|2014-01-13 07:30,13,39,39.03,39,39.01,15
20140901|2014-01-13 08:30,13,38.93,38.93,38.82,38.82,4
20140901|2014-01-13 09:00,13,38.72,38.76,38.72,38.76,12
20140901|2014-01-13 09:30,13,38.81,38.83,38.78,38.78,10
20140901|2014-01-13 10:00,13,38.67,38.67,38.67,38.67,5
20140901|2014-01-13 10:30,13,38.63,38.79,38.63,38.74,35
20140901|2014-01-13 11:00,13,38.71,38.81,38.71,38.74,26
20140901|2014-01-13 12:00,13,38.6,38.64,38.6,38.64,7
20140901|2014-01-13 12:30,13,38.65,38.65,38.63,38.63,3
20140901|2014-01-13 13:00,13,38.69,38.71,38.69,38.71,5
20140901|2014-01-13 19:00,14,38.79,38.79,38.79,38.79,1
20140901|2014-01-13 21:30,14,38.89,38.89,38.89,38.89,1
20140901|2014-01-14 00:00,14,39,39,39,39,7
20140901|2014-01-14 06:30,14,38.8,38.8,38.78,38.78,22
20140901|2014-01-14 08:30,14,38.87,38.87,38.87,38.87,2
20140901|2014-01-14 09:00,14,38.83,38.83,38.83,38.83,1
20140901|2014-01-14 10:00,14,38.85,38.85,38.85,38.85,13
20140901|2014-01-14 11:30,14,38.69,38.71,38.69,38.7,32
20140901|2014-01-14 12:30,14,38.63,38.63,38.63,38.63,1
20140901|2014-01-14 13:00,14,38.69,38.71,38.69,38.7,7
20140901|2014-01-14 19:00,15,38.76,38.76,38.76,38.76,1
20140901|2014-01-14 19:30,15,38.77,38.77,38.77,38.77,1
20140901|2014-01-15 04:00,15,38.84,38.84,38.84,38.84,2
20140901|2014-01-15 04:30,15,38.89,38.89,38.83,38.85,12
20140901|2014-01-15 05:00,15,38.86,38.86,38.84,38.84,4
20140901|2014-01-15 05:30,15,38.81,38.83,38.79,38.83,14
20140901|2014-01-15 07:00,15,38.76,38.76,38.75,38.76,4
20140901|2014-01-15 08:30,15,38.77,38.77,38.7,38.7,11
20140901|2014-01-15 09:00,15,38.83,38.84,38.79,38.84,44
20140901|2014-01-15 09:30,15,38.85,38.96,38.85,38.96,161
20140901|2014-01-15 10:00,15,38.96,38.96,38.91,38.91,3
20140901|2014-01-15 10:30,15,38.89,38.9,38.83,38.88,22
20140901|2014-01-15 11:00,15,38.9,38.9,38.77,38.77,39
20140901|2014-01-15 11:30,15,38.8,38.8,38.78,38.78,12
20140901|2014-01-15 12:00,15,38.78,38.79,38.77,38.78,6
20140901|2014-01-15 12:30,15,38.79,38.81,38.74,38.81,33
20140901|2014-01-15 13:00,15,38.83,38.96,38.82,38.96,5
20140901|2014-01-15 19:00,16,38.95,38.95,38.95,38.95,1
20140901|2014-01-16 02:30,16,38.82,38.82,38.82,38.82,1
20140901|2014-01-16 08:30,16,38.75,38.77,38.64,38.64,34
20140901|2014-01-16 09:00,16,38.82,38.98,38.82,38.97,14
20140901|2014-01-16 09:30,16,38.8,38.8,38.8,38.8,1
20140901|2014-01-16 10:00,16,38.75,38.9,38.75,38.78,34
20140901|2014-01-16 10:30,16,38.76,38.77,38.64,38.64,11
20140901|2014-01-16 11:00,16,38.65,38.75,38.65,38.75,6
20140901|2014-01-16 11:30,16,38.65,38.65,38.62,38.62,4
20140901|2014-01-16 12:00,16,38.76,38.76,38.76,38.76,4
20140901|2014-01-16 12:30,16,38.9,38.97,38.9,38.97,5
20140901|2014-01-16 13:00,16,38.92,38.92,38.88,38.9,4
20140901|2014-01-16 19:00,17,38.99,38.99,38.72,38.72,4
20140901|2014-01-16 23:30,17,38.77,38.77,38.77,38.77,2
20140901|2014-01-17 04:30,17,38.79,38.8,38.79,38.8,2
20140901|2014-01-17 07:30,17,38.8,38.8,38.79,38.79,2
20140901|2014-01-17 08:30,17,38.71,38.73,38.7,38.7,17
20140901|2014-01-17 09:00,17,38.69,38.77,38.68,38.74,15
20140901|2014-01-17 09:30,17,38.74,38.77,38.66,38.66,30
20140901|2014-01-17 10:00,17,38.5,38.53,38.49,38.53,5
20140901|2014-01-17 10:30,17,38.53,38.53,38.51,38.51,16
20140901|2014-01-17 11:00,17,38.74,38.74,38.72,38.73,27
20140901|2014-01-17 11:30,17,38.68,38.74,38.55,38.55,60
20140901|2014-01-17 12:30,17,38.61,38.74,38.61,38.69,10
20140901|2014-01-17 13:00,17,38.64,38.66,38.62,38.62,9
20140901|2014-01-20 19:00,21,38.87,38.87,38.87,38.87,2
20140901|2014-01-21 01:00,21,38.95,38.95,38.95,38.95,1
20140901|2014-01-21 02:00,21,39.04,39.22,39.04,39.22,3
20140901|2014-01-21 03:30,21,39.2,39.2,39.2,39.2,2
20140901|2014-01-21 04:00,21,39.2,39.2,39.18,39.18,3
20140901|2014-01-21 05:00,21,39.22,39.24,39.22,39.24,5
20140901|2014-01-21 05:30,21,39.21,39.21,39.21,39.21,1
20140901|2014-01-21 06:30,21,39.13,39.14,39.03,39.03,4
20140901|2014-01-21 07:00,21,39.1,39.1,39.03,39.03,8
20140901|2014-01-21 07:30,21,39.04,39.04,39.03,39.03,2
20140901|2014-01-21 08:30,21,39.09,39.2,39.09,39.11,56
20140901|2014-01-21 09:00,21,39.17,39.18,39.1,39.1,45
20140901|2014-01-21 09:30,21,39.1,39.17,39.1,39.16,61
20140901|2014-01-21 10:00,21,39.14,39.18,39.14,39.17,13
20140901|2014-01-21 10:30,21,39.06,39.06,39.01,39.01,15
20140901|2014-01-21 11:00,21,39.11,39.11,38.92,38.92,72
20140901|2014-01-21 11:30,21,38.9,38.95,38.88,38.89,87
20140901|2014-01-21 12:00,21,38.88,38.96,38.88,38.96,54
20140901|2014-01-21 12:30,21,38.97,39,38.87,38.87,38
20140901|2014-01-21 13:00,21,38.86,38.88,38.84,38.88,6
20140901|2014-01-21 19:00,22,38.84,38.84,38.84,38.84,2
20140901|2014-01-21 21:30,22,39.07,39.07,39.07,39.07,1
20140901|2014-01-21 23:30,22,39.1,39.1,39.1,39.1,2
20140901|2014-01-22 07:30,22,38.75,38.75,38.73,38.73,2
20140901|2014-01-22 08:30,22,38.73,38.79,38.72,38.76,20
20140901|2014-01-22 09:00,22,38.77,38.81,38.75,38.75,67
20140901|2014-01-22 09:30,22,38.79,38.79,38.7,38.7,2
20140901|2014-01-22 10:00,22,38.76,38.76,38.76,38.76,2
20140901|2014-01-22 10:30,22,38.7,38.71,38.64,38.64,9
20140901|2014-01-22 11:00,22,38.74,38.74,38.74,38.74,1
20140901|2014-01-22 11:30,22,38.68,38.68,38.68,38.68,2
20140901|2014-01-22 12:00,22,38.62,38.62,38.6,38.6,11
20140901|2014-01-22 12:30,22,38.64,38.66,38.62,38.63,22
20140901|2014-01-22 13:00,22,38.63,38.63,38.63,38.63,3
20140901|2014-01-22 19:00,23,38.8,38.8,38.8,38.8,2
20140901|2014-01-22 19:30,23,38.94,38.94,38.94,38.94,1
20140901|2014-01-22 21:00,23,38.85,38.85,38.85,38.85,1
20140901|2014-01-23 05:30,23,38.92,38.92,38.92,38.92,3
20140901|2014-01-23 06:00,23,38.94,38.94,38.9,38.91,72
20140901|2014-01-23 08:30,23,38.81,38.94,38.77,38.94,52
20140901|2014-01-23 09:00,23,38.93,38.97,38.8,38.87,37
20140901|2014-01-23 09:30,23,38.81,38.89,38.81,38.86,27
20140901|2014-01-23 10:30,23,38.88,38.92,38.88,38.92,8
20140901|2014-01-23 11:00,23,39,39,38.85,38.85,10
20140901|2014-01-23 11:30,23,38.85,38.85,38.73,38.75,207
20140901|2014-01-23 12:00,23,38.75,38.75,38.75,38.75,137
20140901|2014-01-23 12:30,23,38.73,38.73,38.71,38.73,119
20140901|2014-01-23 13:00,23,38.67,38.69,38.65,38.68,163
20140901|2014-01-23 19:00,24,38.7,38.7,38.7,38.7,50
20140901|2014-01-23 23:30,24,38.63,38.63,38.63,38.63,1
20140901|2014-01-24 05:00,24,38.25,38.25,38.25,38.25,6
20140901|2014-01-24 06:00,24,38.38,38.38,38.38,38.38,1
20140901|2014-01-24 07:00,24,38.1,38.13,38,38.13,16
20140901|2014-01-24 07:30,24,38.27,38.27,38.25,38.25,6
20140901|2014-01-24 08:30,24,38.35,38.43,38.25,38.43,42
20140901|2014-01-24 09:00,24,38.44,38.44,38.27,38.27,12
20140901|2014-01-24 10:00,24,38.16,38.17,38.16,38.17,16
20140901|2014-01-24 10:30,24,38.27,38.27,38.27,38.27,1
20140901|2014-01-24 11:00,24,38.17,38.47,38.17,38.47,38
20140901|2014-01-24 11:30,24,38.46,38.58,38.46,38.58,14
20140901|2014-01-24 12:00,24,38.75,38.75,38.75,38.75,1
20140901|2014-01-24 12:30,24,38.83,38.83,38.82,38.82,4
20140901|2014-01-24 13:00,24,38.56,38.59,38.39,38.39,17
20140901|2014-01-26 19:00,27,38.42,38.42,38.42,38.42,1
20140901|2014-01-26 20:30,27,38.35,38.35,38.35,38.35,1
20140901|2014-01-27 04:30,27,38.25,38.25,38.25,38.25,1
20140901|2014-01-27 08:30,27,38.25,38.25,38.2,38.24,22
20140901|2014-01-27 09:00,27,38.18,38.18,38.16,38.16,4
20140901|2014-01-27 09:30,27,38.09,38.09,37.97,37.99,4
20140901|2014-01-27 10:00,27,37.99,38.01,37.95,38.01,11
20140901|2014-01-27 10:30,27,37.99,38.01,37.98,38.01,17
20140901|2014-01-27 11:00,27,38,38.01,37.97,37.98,14
20140901|2014-01-27 11:30,27,38.08,38.13,38.08,38.1,34
20140901|2014-01-27 12:00,27,38.11,38.11,38.11,38.11,1
20140901|2014-01-27 12:30,27,38.1,38.1,38.06,38.06,6
20140901|2014-01-27 13:00,27,38.01,38.01,38.01,38.01,1
20140901|2014-01-27 19:30,28,38,38,38,38,1
20140901|2014-01-27 23:30,28,37.92,37.92,37.92,37.92,3
20140901|2014-01-28 08:30,28,38.07,38.07,38,38,3
20140901|2014-01-28 09:00,28,38.03,38.03,38.03,38.03,2
20140901|2014-01-28 09:30,28,38.32,38.33,38.27,38.27,3
20140901|2014-01-28 10:00,28,38.37,38.37,38.34,38.34,4
20140901|2014-01-28 10:30,28,38.45,38.51,38.45,38.45,4
20140901|2014-01-28 11:00,28,38.31,38.31,38.31,38.31,1
20140901|2014-01-28 12:00,28,38.34,38.36,38.34,38.34,6
20140901|2014-01-28 12:30,28,38.32,38.32,38.32,38.32,1
20140901|2014-01-28 13:00,28,38.22,38.25,38.22,38.25,6
20140901|2014-01-29 05:30,29,38.19,38.19,38.19,38.19,1
20140901|2014-01-29 07:30,29,38.13,38.15,38.13,38.15,3
20140901|2014-01-29 08:30,29,38.16,38.31,38.16,38.3,7
20140901|2014-01-29 09:00,29,38.19,38.19,38.19,38.19,1
20140901|2014-01-29 09:30,29,38.15,38.23,38.15,38.23,12
20140901|2014-01-29 10:00,29,38.23,38.27,38.23,38.23,39
20140901|2014-01-29 10:30,29,38.22,38.22,38.2,38.2,2
20140901|2014-01-29 11:00,29,38.21,38.21,38.15,38.15,3
20140901|2014-01-29 11:30,29,38.15,38.15,38.14,38.15,12
20140901|2014-01-29 12:00,29,38.14,38.14,37.98,37.98,91
20140901|2014-01-29 12:30,29,37.98,38.05,37.97,37.97,39
20140901|2014-01-29 13:00,29,37.97,37.97,37.91,37.91,7
20140901|2014-01-29 19:00,30,37.93,37.93,37.93,37.93,4
20140901|2014-01-29 19:30,30,37.91,37.91,37.91,37.91,69
20140901|2014-01-30 02:00,30,37.95,37.95,37.95,37.95,1
20140901|2014-01-30 07:00,30,38.03,38.03,38.03,38.03,1
20140901|2014-01-30 07:30,30,38.02,38.02,38.02,38.02,1
20140901|2014-01-30 08:30,30,38.05,38.05,37.89,37.91,9
20140901|2014-01-30 09:00,30,37.91,38.05,37.91,38.02,29
20140901|2014-01-30 09:30,30,38.04,38.04,38.04,38.04,1
20140901|2014-01-30 10:00,30,37.93,37.93,37.88,37.93,30
20140901|2014-01-30 10:30,30,37.88,37.95,37.88,37.93,9
20140901|2014-01-30 11:00,30,37.95,37.95,37.94,37.94,3
20140901|2014-01-30 11:30,30,37.89,37.89,37.86,37.86,8
20140901|2014-01-30 12:00,30,37.89,37.93,37.89,37.92,4
20140901|2014-01-30 12:30,30,37.94,37.95,37.93,37.93,10
20140901|2014-01-30 13:00,30,37.94,37.94,37.84,37.84,10
20140901|2014-01-30 19:00,31,37.87,37.88,37.86,37.87,15
20140901|2014-01-30 19:30,31,37.89,37.89,37.89,37.89,3
20140901|2014-01-31 02:00,31,37.94,37.94,37.94,37.94,1
20140901|2014-01-31 03:30,31,37.89,37.89,37.88,37.88,3
20140901|2014-01-31 04:00,31,37.87,37.87,37.87,37.87,1
20140901|2014-01-31 04:30,31,37.84,37.84,37.84,37.84,1
20140901|2014-01-31 05:30,31,37.83,37.83,37.83,37.83,1
20140901|2014-01-31 06:00,31,37.72,37.72,37.72,37.72,1
20140901|2014-01-31 08:30,31,37.75,37.78,37.72,37.78,22
20140901|2014-01-31 09:00,31,37.79,37.85,37.72,37.73,20
20140901|2014-01-31 09:30,31,37.67,37.72,37.67,37.72,12
20140901|2014-01-31 10:00,31,37.79,37.79,37.79,37.79,1
20140901|2014-01-31 10:30,31,37.81,37.81,37.81,37.81,4
20140901|2014-01-31 11:00,31,37.84,37.91,37.82,37.91,10
20140901|2014-01-31 11:30,31,38.01,38.26,38.01,38.1,22
20140901|2014-01-31 12:00,31,38.27,38.27,38.27,38.27,4
20140901|2014-01-31 12:30,31,38.19,38.23,38.19,38.23,3
20140901|2014-01-31 13:00,31,38.29,38.46,38.29,38.46,8
20140901|2014-02-02 19:00,3,38.25,38.25,38.25,38.25,2
20140901|2014-02-02 21:00,3,38.4,38.4,38.4,38.4,1
20140901|2014-02-03 08:30,3,38.4,38.4,38.19,38.19,27
20140901|2014-02-03 09:00,3,38.2,38.37,38.2,38.37,6
20140901|2014-02-03 09:30,3,38.32,38.32,38.2,38.23,20
20140901|2014-02-03 10:00,3,38.23,38.36,38.23,38.28,16
20140901|2014-02-03 10:30,3,38.27,38.28,38.21,38.25,25
20140901|2014-02-03 11:00,3,38.29,38.29,38.29,38.29,1
20140901|2014-02-03 12:00,3,38.33,38.33,38.31,38.31,3
20140901|2014-02-03 12:30,3,38.27,38.33,38.26,38.33,6
20140901|2014-02-03 13:00,3,38.32,38.32,38.23,38.23,17
20140901|2014-02-03 19:00,4,38.24,38.31,38.22,38.31,15
20140901|2014-02-03 21:00,4,38.27,38.27,38.27,38.27,1
20140901|2014-02-03 21:30,4,38.27,38.27,38.27,38.27,1
20140901|2014-02-04 02:00,4,38.27,38.27,38.18,38.22,15
20140901|2014-02-04 06:30,4,38.14,38.14,38.14,38.14,1
20140901|2014-02-04 07:00,4,38.14,38.2,38.14,38.16,7
20140901|2014-02-04 07:30,4,38.18,38.18,38.18,38.18,1
20140901|2014-02-04 08:30,4,38.27,38.27,38.2,38.22,29
20140901|2014-02-04 09:00,4,38.21,38.21,38.12,38.13,18
20140901|2014-02-04 09:30,4,38.11,38.26,38.11,38.22,42
20140901|2014-02-04 10:00,4,38.11,38.64,38.11,38.45,19
20140901|2014-02-04 10:30,4,38.46,38.61,38.46,38.61,9
20140901|2014-02-04 11:00,4,38.65,38.74,38.65,38.7,42
20140901|2014-02-04 11:30,4,38.63,38.67,38.56,38.65,15
20140901|2014-02-04 12:00,4,38.51,38.51,38.51,38.51,1
20140901|2014-02-04 12:30,4,38.54,38.54,38.5,38.52,7
20140901|2014-02-04 13:00,4,38.61,38.61,38.51,38.52,21
20140901|2014-02-04 21:30,5,38.52,38.53,38.52,38.53,4
20140901|2014-02-05 01:30,5,38.48,38.48,38.48,38.48,2
20140901|2014-02-05 03:00,5,38.57,38.57,38.57,38.57,1
20140901|2014-02-05 03:30,5,38.55,38.63,38.55,38.61,5
20140901|2014-02-05 04:00,5,38.64,38.64,38.63,38.64,4
20140901|2014-02-05 05:30,5,38.65,38.65,38.65,38.65,1
20140901|2014-02-05 08:30,5,38.53,39.08,38.53,39.02,32
20140901|2014-02-05 09:00,5,38.91,38.91,38.82,38.86,20
20140901|2014-02-05 09:30,5,38.89,38.9,38.87,38.89,6
20140901|2014-02-05 10:00,5,39.1,39.12,38.82,38.86,12
20140901|2014-02-05 10:30,5,38.93,38.95,38.93,38.95,5
20140901|2014-02-05 11:00,5,39.07,39.11,39.07,39.11,20
20140901|2014-02-05 11:30,5,39.11,39.11,39.11,39.11,3
20140901|2014-02-05 12:30,5,39.06,39.06,39.06,39.06,2
20140901|2014-02-05 13:00,5,39.08,39.16,38.94,38.94,80
20140901|2014-02-06 00:00,6,39.08,39.08,39.08,39.08,1
20140901|2014-02-06 04:00,6,39.32,39.32,39.3,39.3,2
20140901|2014-02-06 05:30,6,39.23,39.23,39.23,39.23,1
20140901|2014-02-06 07:00,6,39.31,39.31,39.28,39.28,4
20140901|2014-02-06 07:30,6,39.29,39.32,39.29,39.31,21
20140901|2014-02-06 08:30,6,39.29,39.41,39.27,39.27,54
20140901|2014-02-06 09:00,6,39.25,39.27,39.23,39.23,3
20140901|2014-02-06 09:30,6,39.28,39.56,39.28,39.56,120
20140901|2014-02-06 10:00,6,39.61,39.62,39.53,39.58,18
20140901|2014-02-06 10:30,6,39.41,39.42,39.41,39.42,2
20140901|2014-02-06 11:00,6,39.57,39.6,39.57,39.6,8
20140901|2014-02-06 11:30,6,39.48,39.48,39.48,39.48,3
20140901|2014-02-06 12:00,6,39.51,39.59,39.51,39.59,2
20140901|2014-02-06 12:30,6,39.52,39.61,39.52,39.61,65
20140901|2014-02-06 13:00,6,39.61,39.61,39.31,39.31,17
20140901|2014-02-06 19:00,7,39.31,39.32,39.29,39.32,6
20140901|2014-02-06 21:30,7,39.36,39.36,39.36,39.36,2
20140901|2014-02-06 22:00,7,39.35,39.35,39.35,39.35,1
20140901|2014-02-06 23:30,7,39.39,39.39,39.39,39.39,3
20140901|2014-02-07 01:30,7,39.3,39.3,39.3,39.3,2
20140901|2014-02-07 02:30,7,39.2,39.2,39.2,39.2,1
20140901|2014-02-07 06:00,7,39.28,39.28,39.27,39.27,2
20140901|2014-02-07 07:00,7,39.3,39.31,39.3,39.31,2
20140901|2014-02-07 07:30,7,39.27,39.27,39.27,39.27,1
20140901|2014-02-07 08:30,7,39.31,39.5,39.31,39.5,13
20140901|2014-02-07 09:00,7,39.5,39.5,39.49,39.49,13
20140901|2014-02-07 09:30,7,39.52,39.54,39.52,39.54,2
20140901|2014-02-07 10:00,7,39.49,39.49,39.38,39.38,4
20140901|2014-02-07 10:30,7,39.44,39.44,39.41,39.41,3
20140901|2014-02-07 11:00,7,39.38,39.38,39.31,39.32,6
20140901|2014-02-07 11:30,7,39.38,39.38,39.04,39.33,8
20140901|2014-02-07 12:00,7,39.31,39.31,39.31,39.31,1
20140901|2014-02-07 12:30,7,39.19,39.3,39.19,39.3,4
20140901|2014-02-07 13:00,7,39.3,39.3,39.1,39.1,7
20140901|2014-02-09 19:00,10,39.24,39.37,39.24,39.37,2
20140901|2014-02-09 20:00,10,39.4,39.4,39.4,39.4,14
20140901|2014-02-09 20:30,10,39.4,39.45,39.4,39.45,3
20140901|2014-02-09 21:00,10,39.44,39.45,39.44,39.45,17
20140901|2014-02-09 21:30,10,39.45,39.45,39.45,39.45,2
20140901|2014-02-10 03:30,10,39.82,39.82,39.82,39.82,1
20140901|2014-02-10 05:30,10,39.65,39.67,39.65,39.65,45
20140901|2014-02-10 06:00,10,39.64,39.66,39.64,39.66,15
20140901|2014-02-10 06:30,10,39.65,39.65,39.65,39.65,3
20140901|2014-02-10 07:00,10,39.65,39.65,39.65,39.65,12
20140901|2014-02-10 08:30,10,39.61,39.61,39.43,39.43,16
20140901|2014-02-10 09:00,10,39.39,39.39,39.25,39.26,20
20140901|2014-02-10 10:00,10,39.27,39.32,39.27,39.3,17
20140901|2014-02-10 10:30,10,39.32,39.45,39.32,39.38,16
20140901|2014-02-10 11:00,10,39.45,39.45,39.35,39.37,55
20140901|2014-02-10 11:30,10,39.47,39.5,39.47,39.49,3
20140901|2014-02-10 12:00,10,39.53,39.59,39.53,39.59,8
20140901|2014-02-10 12:30,10,39.54,39.55,39.44,39.44,17
20140901|2014-02-10 13:00,10,39.41,39.41,39.3,39.31,9
20140901|2014-02-10 19:00,11,39.34,39.34,39.31,39.31,2
20140901|2014-02-10 19:30,11,39.36,39.36,39.36,39.36,1
20140901|2014-02-10 21:30,11,39.24,39.24,39.24,39.24,1
20140901|2014-02-11 05:00,11,39.2,39.2,39.2,39.2,1
20140901|2014-02-11 06:00,11,39.22,39.26,39.22,39.26,3
20140901|2014-02-11 06:30,11,39.24,39.27,39.24,39.27,3
20140901|2014-02-11 07:00,11,39.27,39.27,39.27,39.27,4
20140901|2014-02-11 08:30,11,39.25,39.25,39.2,39.2,52
20140901|2014-02-11 09:00,11,39.25,39.38,39.24,39.36,88
20140901|2014-02-11 09:30,11,39.37,39.47,39.37,39.47,69
20140901|2014-02-11 10:00,11,39.43,39.47,39.34,39.38,33
20140901|2014-02-11 10:30,11,39.42,39.42,39.32,39.32,38
20140901|2014-02-11 11:00,11,39.34,39.39,39.34,39.38,60
20140901|2014-02-11 11:30,11,39.34,39.35,39.32,39.32,93
20140901|2014-02-11 12:00,11,39.32,39.35,39.32,39.35,35
20140901|2014-02-11 12:30,11,39.44,39.44,39.4,39.4,16
20140901|2014-02-11 13:00,11,39.36,39.58,39.31,39.58,86
20140901|2014-02-11 19:00,12,39.53,39.53,39.51,39.51,13
20140901|2014-02-11 19:30,12,39.51,39.51,39.51,39.51,10
20140901|2014-02-11 20:00,12,39.51,39.51,39.46,39.46,12
20140901|2014-02-11 21:00,12,39.4,39.4,39.36,39.36,19
20140901|2014-02-11 23:30,12,39.41,39.41,39.41,39.41,1
20140901|2014-02-12 00:00,12,39.43,39.43,39.42,39.42,4
20140901|2014-02-12 00:30,12,39.41,39.41,39.41,39.41,1
20140901|2014-02-12 02:30,12,39.58,39.58,39.58,39.58,1
20140901|2014-02-12 03:00,12,39.65,39.65,39.65,39.65,1
20140901|2014-02-12 03:30,12,39.52,39.55,39.5,39.5,23
20140901|2014-02-12 04:00,12,39.55,39.55,39.55,39.55,4
20140901|2014-02-12 05:00,12,39.53,39.53,39.53,39.53,1
20140901|2014-02-12 05:30,12,39.6,39.6,39.6,39.6,1
20140901|2014-02-12 06:00,12,39.59,39.63,39.58,39.58,25
20140901|2014-02-12 06:30,12,39.6,39.6,39.58,39.58,4
20140901|2014-02-12 07:00,12,39.62,39.62,39.55,39.55,4
20140901|2014-02-12 07:30,12,39.54,39.54,39.51,39.51,6
20140901|2014-02-12 08:30,12,39.5,39.52,39.41,39.41,95
20140901|2014-02-12 09:00,12,39.42,39.55,39.39,39.5,36
20140901|2014-02-12 09:30,12,39.5,39.76,39.49,39.76,42
20140901|2014-02-12 10:00,12,39.82,39.82,39.62,39.62,34
20140901|2014-02-12 10:30,12,39.62,39.65,39.58,39.61,14
20140901|2014-02-12 11:00,12,39.62,39.64,39.6,39.6,25
20140901|2014-02-12 11:30,12,39.59,39.66,39.59,39.66,3
20140901|2014-02-12 12:00,12,39.65,39.65,39.65,39.65,1
20140901|2014-02-12 12:30,12,39.64,39.65,39.62,39.65,49
20140901|2014-02-12 13:00,12,39.66,39.69,39.66,39.69,9
20140901|2014-02-12 23:30,13,39.73,39.74,39.73,39.74,5
20140901|2014-02-13 00:30,13,39.73,39.73,39.72,39.72,6
20140901|2014-02-13 02:00,13,39.66,39.66,39.66,39.66,1
20140901|2014-02-13 06:30,13,39.77,39.77,39.77,39.77,1
20140901|2014-02-13 07:00,13,39.75,39.75,39.75,39.75,1
20140901|2014-02-13 07:30,13,39.62,39.74,39.62,39.74,4
20140901|2014-02-13 08:30,13,39.73,39.94,39.73,39.84,201
20140901|2014-02-13 09:00,13,39.82,39.85,39.8,39.8,15
20140901|2014-02-13 09:30,13,39.85,39.85,39.74,39.76,71
20140901|2014-02-13 10:00,13,39.8,39.84,39.67,39.67,21
20140901|2014-02-13 10:30,13,39.6,39.7,39.6,39.7,7
20140901|2014-02-13 11:00,13,39.66,39.67,39.66,39.67,2
20140901|2014-02-13 11:30,13,39.74,39.84,39.74,39.84,8
20140901|2014-02-13 12:00,13,39.83,39.93,39.83,39.84,28
20140901|2014-02-13 12:30,13,39.88,39.93,39.78,39.79,57
20140901|2014-02-13 13:00,13,39.78,39.87,39.77,39.78,94
20140901|2014-02-13 23:30,14,40.17,40.18,40.17,40.18,6
20140901|2014-02-14 00:00,14,40.18,40.18,40.16,40.16,2
20140901|2014-02-14 00:30,14,40.09,40.16,40.09,40.16,2
20140901|2014-02-14 05:30,14,39.88,39.88,39.88,39.88,1
20140901|2014-02-14 06:00,14,39.91,39.91,39.87,39.87,18
20140901|2014-02-14 06:30,14,39.88,39.88,39.76,39.76,34
20140901|2014-02-14 07:00,14,39.75,39.75,39.7,39.7,18
20140901|2014-02-14 07:30,14,39.69,39.69,39.69,39.69,1
20140901|2014-02-14 08:30,14,39.7,39.9,39.69,39.9,24
20140901|2014-02-14 09:00,14,39.9,39.97,39.81,39.86,171
20140901|2014-02-14 09:30,14,39.85,39.89,39.76,39.77,20
20140901|2014-02-14 10:00,14,39.89,39.89,39.84,39.84,5
20140901|2014-02-14 10:30,14,39.85,39.87,39.74,39.74,44
20140901|2014-02-14 11:00,14,39.71,39.72,39.56,39.68,15
20140901|2014-02-14 11:30,14,39.55,39.67,39.52,39.67,33
20140901|2014-02-14 12:00,14,39.72,39.72,39.56,39.59,57
20140901|2014-02-14 12:30,14,39.59,39.6,39.55,39.56,88
20140901|2014-02-14 13:00,14,39.55,39.67,39.55,39.67,6
20140901|2014-02-18 00:00,18,39.77,39.77,39.77,39.77,1
20140901|2014-02-18 01:00,18,39.79,39.84,39.79,39.84,3
20140901|2014-02-18 01:30,18,40,40.02,40,40.02,4
20140901|2014-02-18 02:00,18,40.06,40.11,40.06,40.1,5
20140901|2014-02-18 03:30,18,40.1,40.1,40.08,40.08,4
20140901|2014-02-18 05:00,18,40.08,40.08,40.07,40.08,8
20140901|2014-02-18 06:00,18,40.06,40.07,40.06,40.07,4
20140901|2014-02-18 06:30,18,40.04,40.07,40.04,40.07,32
20140901|2014-02-18 08:30,18,40.05,40.23,40.05,40.2,22
20140901|2014-02-18 09:00,18,40.12,40.14,40.12,40.14,4
20140901|2014-02-18 09:30,18,40.24,40.41,40.24,40.32,6
20140901|2014-02-18 10:00,18,40.41,40.68,40.4,40.44,15
20140901|2014-02-18 10:30,18,40.44,40.47,40.4,40.46,61
20140901|2014-02-18 11:00,18,40.38,40.38,40.37,40.38,9
20140901|2014-02-18 12:00,18,40.48,40.49,40.45,40.49,6
20140901|2014-02-18 12:30,18,40.49,40.54,40.47,40.54,27
20140901|2014-02-18 13:00,18,40.46,40.57,40.43,40.57,16
20140901|2014-02-18 19:00,19,40.61,40.61,40.61,40.61,2
20140901|2014-02-18 20:00,19,40.61,40.61,40.61,40.61,1
20140901|2014-02-19 03:30,19,40.48,40.48,40.48,40.48,7
20140901|2014-02-19 04:00,19,40.48,40.48,40.48,40.48,3
20140901|2014-02-19 05:00,19,40.54,40.56,40.54,40.56,7
20140901|2014-02-19 08:30,19,40.58,40.83,40.58,40.71,12
20140901|2014-02-19 09:00,19,40.68,40.71,40.62,40.62,8
20140901|2014-02-19 09:30,19,40.63,40.69,40.56,40.69,42
20140901|2014-02-19 10:00,19,40.58,40.58,40.47,40.51,17
20140901|2014-02-19 10:30,19,40.49,40.51,40.43,40.51,47
20140901|2014-02-19 11:00,19,40.47,40.47,40.44,40.46,27
20140901|2014-02-19 11:30,19,40.37,40.37,40.37,40.37,3
20140901|2014-02-19 12:00,19,40.36,40.36,40.3,40.33,22
20140901|2014-02-19 12:30,19,40.46,40.46,40.46,40.46,2
20140901|2014-02-19 13:00,19,40.54,40.6,40.54,40.55,26
20140901|2014-02-19 22:00,20,40.85,40.85,40.85,40.85,1
20140901|2014-02-20 02:00,20,40.85,40.85,40.85,40.85,1
20140901|2014-02-20 04:00,20,41.08,41.08,41.08,41.08,5
20140901|2014-02-20 06:00,20,40.81,40.81,40.8,40.8,2
20140901|2014-02-20 07:00,20,40.63,40.64,40.63,40.64,4
20140901|2014-02-20 07:30,20,40.72,40.72,40.67,40.67,7
20140901|2014-02-20 08:30,20,40.74,40.92,40.65,40.72,70
20140901|2014-02-20 09:00,20,40.71,40.85,40.68,40.77,74
20140901|2014-02-20 09:30,20,40.81,40.88,40.78,40.78,27
20140901|2014-02-20 10:00,20,40.78,40.8,40.77,40.77,9
20140901|2014-02-20 10:30,20,40.79,40.8,40.73,40.75,9
20140901|2014-02-20 11:00,20,40.77,40.83,40.77,40.81,6
20140901|2014-02-20 11:30,20,40.79,40.81,40.77,40.78,31
20140901|2014-02-20 12:00,20,40.79,40.79,40.79,40.79,1
20140901|2014-02-20 12:30,20,40.72,40.77,40.62,40.62,39
20140901|2014-02-20 13:00,20,40.68,40.85,40.68,40.82,10
20140901|2014-02-20 19:00,21,40.8,40.8,40.8,40.8,1
20140901|2014-02-20 23:30,21,40.55,40.55,40.55,40.55,1
20140901|2014-02-21 06:30,21,40.51,40.51,40.51,40.51,1
20140901|2014-02-21 08:30,21,40.75,40.78,40.75,40.76,32
20140901|2014-02-21 09:00,21,40.8,40.85,40.79,40.83,30
20140901|2014-02-21 09:30,21,40.87,40.89,40.74,40.89,15
20140901|2014-02-21 10:00,21,40.95,40.96,40.8,40.8,118
20140901|2014-02-21 10:30,21,40.85,40.91,40.82,40.82,24
20140901|2014-02-21 11:00,21,40.81,40.84,40.79,40.79,3
20140901|2014-02-21 11:30,21,40.84,40.84,40.82,40.82,8
20140901|2014-02-21 12:30,21,41.08,41.15,41.04,41.04,10
20140901|2014-02-21 13:00,21,41.12,41.2,41.1,41.11,62
20140901|2014-02-23 19:00,24,40.99,40.99,40.99,40.99,1
20140901|2014-02-23 20:30,24,40.99,41.04,40.99,41.04,8
20140901|2014-02-23 21:00,24,41.05,41.05,41.05,41.05,1
20140901|2014-02-23 23:30,24,41.06,41.06,41.06,41.06,2
20140901|2014-02-24 00:00,24,41.01,41.01,41.01,41.01,1
20140901|2014-02-24 01:00,24,41.06,41.06,41.06,41.06,1
20140901|2014-02-24 02:00,24,41.03,41.03,41.03,41.03,1
20140901|2014-02-24 02:30,24,41.08,41.1,41.08,41.1,3
20140901|2014-02-24 03:30,24,41.14,41.14,41.14,41.14,1
20140901|2014-02-24 05:00,24,41.08,41.08,41.08,41.08,1
20140901|2014-02-24 06:00,24,41.12,41.12,41.12,41.12,1
20140901|2014-02-24 07:00,24,41.22,41.23,41.22,41.23,3
20140901|2014-02-24 07:30,24,41.35,41.37,41.35,41.35,16
20140901|2014-02-24 08:30,24,41.2,41.21,41.14,41.19,30
20140901|2014-02-24 09:00,24,41.18,41.22,41.13,41.15,7
20140901|2014-02-24 09:30,24,41.29,41.29,41.18,41.18,5
20140901|2014-02-24 10:00,24,41.19,41.21,41.19,41.21,2
20140901|2014-02-24 10:30,24,41.22,41.22,41.16,41.16,6
20140901|2014-02-24 11:00,24,41.2,41.2,41.2,41.2,2
20140901|2014-02-24 11:30,24,41.14,41.14,41.1,41.1,30
20140901|2014-02-24 12:00,24,41.14,41.15,41.08,41.08,13
20140901|2014-02-24 12:30,24,41.11,41.11,41.11,41.11,4
20140901|2014-02-24 13:00,24,41.08,41.1,41.02,41.02,139
20140901|2014-02-24 19:00,25,41.05,41.07,41.02,41.02,4
20140901|2014-02-24 19:30,25,40.93,40.93,40.93,40.93,1
20140901|2014-02-24 20:00,25,40.89,40.89,40.89,40.89,2
20140901|2014-02-25 03:00,25,40.86,40.86,40.86,40.86,1
20140901|2014-02-25 08:30,25,41.01,41.01,40.81,40.81,7
20140901|2014-02-25 09:00,25,40.85,40.85,40.82,40.82,4
20140901|2014-02-25 09:30,25,40.85,40.88,40.85,40.88,6
20140901|2014-02-25 10:00,25,40.89,40.98,40.88,40.88,6
20140901|2014-02-25 10:30,25,40.85,40.85,40.81,40.83,175
20140901|2014-02-25 11:00,25,40.82,40.83,40.78,40.83,19
20140901|2014-02-25 11:30,25,40.89,40.91,40.89,40.9,3
20140901|2014-02-25 12:30,25,40.9,40.95,40.83,40.83,4
20140901|2014-02-25 13:00,25,40.91,40.95,40.79,40.79,11
20140901|2014-02-25 19:00,26,40.84,40.84,40.84,40.84,4
20140901|2014-02-25 23:30,26,40.73,40.73,40.73,40.73,1
20140901|2014-02-26 01:00,26,40.91,40.91,40.91,40.91,1
20140901|2014-02-26 02:30,26,41.27,41.35,41.27,41.35,2
20140901|2014-02-26 03:00,26,41.27,41.27,41.27,41.27,1
20140901|2014-02-26 03:30,26,41.29,41.31,41.29,41.31,3
20140901|2014-02-26 04:30,26,41.31,41.34,41.31,41.32,6
20140901|2014-02-26 05:00,26,41.45,41.45,41.45,41.45,1
20140901|2014-02-26 06:00,26,41.37,41.37,41.35,41.35,2
20140901|2014-02-26 06:30,26,41.32,41.36,41.32,41.34,7
20140901|2014-02-26 07:00,26,41.35,41.35,41.2,41.2,9
20140901|2014-02-26 07:30,26,41.19,41.22,41.19,41.22,3
20140901|2014-02-26 08:30,26,41.24,41.26,41.1,41.11,99
20140901|2014-02-26 09:00,26,41.27,41.3,41.03,41.04,52
20140901|2014-02-26 09:30,26,41.02,41.14,41.01,41.09,334
20140901|2014-02-26 10:00,26,41.06,41.32,41.05,41.32,51
20140901|2014-02-26 10:30,26,41.23,41.35,41.23,41.33,17
20140901|2014-02-26 11:00,26,41.43,41.43,41.28,41.29,56
20140901|2014-02-26 11:30,26,41.31,41.34,41.3,41.31,34
20140901|2014-02-26 12:00,26,41.26,41.26,41.21,41.21,16
20140901|2014-02-26 12:30,26,41.21,41.25,41.18,41.23,98
20140901|2014-02-26 13:00,26,41.19,41.19,41.16,41.16,21
20140901|2014-02-26 19:00,27,41.05,41.14,41,41.14,13
20140901|2014-02-26 19:30,27,41.18,41.18,41.16,41.16,4
20140901|2014-02-26 20:00,27,41.18,41.18,41.18,41.18,2
20140901|2014-02-26 21:00,27,41.05,41.09,41.05,41.09,2
20140901|2014-02-26 23:30,27,40.95,40.95,40.95,40.95,1
20140901|2014-02-27 01:30,27,41.01,41.01,41.01,41.01,1
20140901|2014-02-27 04:00,27,41.02,41.02,41.02,41.02,1
20140901|2014-02-27 05:00,27,40.93,40.97,40.9,40.95,16
20140901|2014-02-27 05:30,27,40.98,40.98,40.97,40.97,3
20140901|2014-02-27 06:00,27,40.91,40.94,40.91,40.93,10
20140901|2014-02-27 06:30,27,40.96,40.96,40.95,40.95,2
20140901|2014-02-27 07:00,27,40.94,40.94,40.94,40.94,2
20140901|2014-02-27 07:30,27,40.96,40.96,40.93,40.93,16
20140901|2014-02-27 08:30,27,40.96,41.23,40.95,41.14,177
20140901|2014-02-27 09:00,27,41.21,41.24,41.16,41.21,53
20140901|2014-02-27 09:30,27,41.24,41.29,41.24,41.24,17
20140901|2014-02-27 10:00,27,41.29,41.29,41.24,41.26,9
20140901|2014-02-27 10:30,27,41.37,41.51,41.36,41.51,25
20140901|2014-02-27 11:00,27,41.47,41.47,41.27,41.27,8
20140901|2014-02-27 11:30,27,41.28,41.3,41.2,41.2,156
20140901|2014-02-27 12:00,27,41.17,41.2,41.13,41.13,69
20140901|2014-02-27 12:30,27,41.1,41.16,41.08,41.12,12
20140901|2014-02-27 13:00,27,41.06,41.07,40.78,40.78,54
20140901|2014-02-27 19:00,28,40.65,40.65,40.65,40.65,2
20140901|2014-02-28 00:30,28,40.58,40.58,40.58,40.58,1
20140901|2014-02-28 02:30,28,40.66,40.67,40.66,40.67,2
20140901|2014-02-28 03:30,28,40.83,40.83,40.83,40.83,1
20140901|2014-02-28 05:30,28,40.87,40.87,40.87,40.87,1
20140901|2014-02-28 06:00,28,40.89,40.89,40.89,40.89,2
20140901|2014-02-28 06:30,28,40.96,40.96,40.95,40.95,2
20140901|2014-02-28 07:00,28,40.94,40.99,40.9,40.9,22
20140901|2014-02-28 07:30,28,40.91,40.91,40.87,40.87,3
20140901|2014-02-28 08:30,28,40.88,41.04,40.87,40.87,53
20140901|2014-02-28 09:00,28,40.81,40.89,40.8,40.88,21
20140901|2014-02-28 09:30,28,40.86,40.97,40.84,40.96,42
20140901|2014-02-28 10:00,28,40.93,41.04,40.91,41.01,12
20140901|2014-02-28 10:30,28,41.04,41.07,40.97,40.97,54
20140901|2014-02-28 11:00,28,41.01,41.13,41.01,41.13,24
20140901|2014-02-28 12:00,28,41.07,41.1,41.07,41.1,6
20140901|2014-02-28 12:30,28,41.1,41.18,41.08,41.12,8
20140901|2014-02-28 13:00,28,41.11,41.27,41.11,41.21,28
20140901|2014-03-02 19:30,3,41.47,41.47,41.47,41.47,1
20140901|2014-03-02 20:00,3,41.44,41.44,41.43,41.43,8
20140901|2014-03-02 20:30,3,41.56,41.56,41.56,41.56,1
20140901|2014-03-02 21:00,3,41.64,41.64,41.64,41.64,1
20140901|2014-03-02 21:30,3,41.64,41.64,41.64,41.64,1
20140901|2014-03-03 00:00,3,41.63,41.63,41.58,41.58,2
20140901|2014-03-03 00:30,3,41.53,41.55,41.52,41.55,5
20140901|2014-03-03 03:00,3,41.55,41.55,41.55,41.55,1
20140901|2014-03-03 03:30,3,41.62,41.62,41.59,41.59,4
20140901|2014-03-03 04:00,3,41.64,41.64,41.64,41.64,1
20140901|2014-03-03 04:30,3,41.68,41.68,41.68,41.68,5
20140901|2014-03-03 05:30,3,41.6,41.65,41.6,41.64,4
20140901|2014-03-03 06:00,3,41.63,41.67,41.63,41.64,4
20140901|2014-03-03 06:30,3,41.63,41.64,41.63,41.64,6
20140901|2014-03-03 07:00,3,41.67,41.67,41.66,41.66,6
20140901|2014-03-03 07:30,3,41.73,41.76,41.73,41.73,5
20140901|2014-03-03 08:30,3,41.69,41.92,41.64,41.92,103
20140901|2014-03-03 09:00,3,42.03,42.03,42.02,42.02,2
20140901|2014-03-03 09:30,3,42.05,42.1,41.94,42.02,75
20140901|2014-03-03 10:00,3,41.94,41.98,41.9,41.9,128
20140901|2014-03-03 10:30,3,42.1,42.13,41.9,41.9,39
20140901|2014-03-03 11:00,3,41.96,42.15,41.94,41.95,31
20140901|2014-03-03 11:30,3,41.96,41.96,41.96,41.96,1
20140901|2014-03-03 13:00,3,41.87,42.07,41.86,42.05,9
20140901|2014-03-03 21:00,4,42.15,42.15,42.15,42.15,1
20140901|2014-03-04 02:00,4,41.92,41.92,41.72,41.72,2
20140901|2014-03-04 03:00,4,41.8,41.83,41.8,41.82,3
20140901|2014-03-04 04:00,4,41.83,41.83,41.83,41.83,1
20140901|2014-03-04 06:00,4,42,42,42,42,2
20140901|2014-03-04 06:30,4,42.03,42.03,42.03,42.03,3
20140901|2014-03-04 07:00,4,41.99,41.99,41.97,41.99,13
20140901|2014-03-04 07:30,4,41.99,41.99,41.99,41.99,2
20140901|2014-03-04 08:30,4,41.98,42.3,41.98,42.29,9
20140901|2014-03-04 09:00,4,42.2,42.39,42.2,42.39,14
20140901|2014-03-04 09:30,4,42.33,42.37,42.32,42.33,11
20140901|2014-03-04 10:00,4,42.38,42.43,42.38,42.43,2
20140901|2014-03-04 10:30,4,42.51,42.54,42.51,42.54,16
20140901|2014-03-04 11:00,4,42.68,42.7,42.64,42.66,20
20140901|2014-03-04 11:30,4,42.7,42.87,42.67,42.87,8
20140901|2014-03-04 12:00,4,42.9,42.91,42.85,42.86,23
20140901|2014-03-04 12:30,4,42.87,43.04,42.87,43.02,22
20140901|2014-03-04 13:00,4,43.27,43.37,43.25,43.25,29
20140901|2014-03-04 19:00,5,43.52,43.52,43.27,43.27,15
20140901|2014-03-04 20:30,5,43.2,43.2,43.2,43.2,1
20140901|2014-03-04 21:30,5,43.39,43.59,43.39,43.59,3
20140901|2014-03-04 23:30,5,43.3,43.31,43.3,43.31,2
20140901|2014-03-05 01:00,5,43.31,43.31,43.31,43.31,21
20140901|2014-03-05 04:00,5,43.26,43.26,43.26,43.26,1
20140901|2014-03-05 05:00,5,43.27,43.27,43.27,43.27,1
20140901|2014-03-05 06:30,5,43.07,43.07,43.06,43.06,2
20140901|2014-03-05 07:00,5,43,43.08,43,43.08,8
20140901|2014-03-05 07:30,5,43.07,43.07,43.06,43.06,2
20140901|2014-03-05 08:30,5,43,43,42.82,42.84,34
20140901|2014-03-05 09:00,5,42.86,43.03,42.85,42.95,53
20140901|2014-03-05 09:30,5,42.95,42.99,42.88,42.91,38
20140901|2014-03-05 10:00,5,42.97,43.05,42.95,43.05,23
20140901|2014-03-05 10:30,5,43.11,43.13,43.09,43.12,21
20140901|2014-03-05 11:00,5,43.12,43.27,43.1,43.25,296
20140901|2014-03-05 11:30,5,43.27,43.34,43.25,43.26,180
20140901|2014-03-05 12:00,5,43.29,43.32,43.14,43.2,45
20140901|2014-03-05 12:30,5,43.21,43.22,43.09,43.2,74
20140901|2014-03-05 13:00,5,43.19,43.3,43.12,43.12,72
20140901|2014-03-05 19:00,6,43.18,43.2,43.18,43.18,4
20140901|2014-03-05 19:30,6,43.11,43.11,43.11,43.11,1
20140901|2014-03-05 23:30,6,42.96,42.96,42.96,42.96,1
20140901|2014-03-06 00:00,6,43.02,43.02,43.02,43.02,1
20140901|2014-03-06 04:00,6,43.23,43.23,43.23,43.23,1
20140901|2014-03-06 04:30,6,43.28,43.28,43.28,43.28,1
20140901|2014-03-06 06:00,6,43.26,43.29,43.26,43.26,4
20140901|2014-03-06 06:30,6,43.27,43.27,43.21,43.21,5
20140901|2014-03-06 07:00,6,43.21,43.24,43.21,43.24,15
20140901|2014-03-06 07:30,6,43.25,43.44,43.25,43.42,19
20140901|2014-03-06 08:30,6,43.52,43.82,43.52,43.76,115
20140901|2014-03-06 09:00,6,43.96,44,43.89,44,17
20140901|2014-03-06 09:30,6,44.04,44.11,44.02,44.03,29
20140901|2014-03-06 10:00,6,44.08,44.08,44.02,44.02,19
20140901|2014-03-06 10:30,6,44.02,44.02,43.88,43.9,48
20140901|2014-03-06 11:00,6,43.9,43.96,43.87,43.96,19
20140901|2014-03-06 11:30,6,43.97,44.06,43.93,44.05,17
20140901|2014-03-06 12:00,6,44.04,44.11,44.04,44.1,27
20140901|2014-03-06 12:30,6,44.1,44.13,44,44.03,9
20140901|2014-03-06 13:00,6,43.96,44.02,43.96,44.02,27
20140901|2014-03-06 19:00,7,43.93,43.93,43.91,43.91,4
20140901|2014-03-06 21:00,7,44.06,44.06,44.06,44.06,2
20140901|2014-03-06 23:30,7,44.03,44.03,44.03,44.03,1
20140901|2014-03-07 03:00,7,43.95,43.95,43.95,43.95,2
20140901|2014-03-07 03:30,7,43.98,44.01,43.98,44.01,2
20140901|2014-03-07 04:00,7,44.09,44.45,44.09,44.45,3
20140901|2014-03-07 05:00,7,44.44,44.44,44.44,44.44,1
20140901|2014-03-07 06:00,7,44.43,44.43,44.43,44.43,2
20140901|2014-03-07 07:00,7,44.29,44.29,44.27,44.27,3
20140901|2014-03-07 08:30,7,44.19,44.19,43.88,43.88,7
20140901|2014-03-07 09:00,7,43.85,43.85,43.4,43.41,15
20140901|2014-03-07 09:30,7,43.75,43.82,43.75,43.82,3
20140901|2014-03-07 10:00,7,43.76,43.76,43.7,43.7,11
20140901|2014-03-07 10:30,7,43.7,43.7,43.56,43.56,13
20140901|2014-03-07 11:00,7,43.48,43.59,43.45,43.59,11
20140901|2014-03-07 11:30,7,43.48,43.6,43.45,43.6,5
20140901|2014-03-07 12:00,7,43.55,43.55,43.45,43.5,31
20140901|2014-03-07 12:30,7,43.45,43.68,43.45,43.68,67
20140901|2014-03-07 13:00,7,43.67,43.73,43.59,43.73,39
20140901|2014-03-09 19:00,10,43.94,43.94,43.88,43.88,7
20140901|2014-03-09 20:00,10,43.79,43.79,43.79,43.79,1
20140901|2014-03-09 22:30,10,43.47,43.47,43.47,43.47,1
20140901|2014-03-10 00:30,10,43.61,43.61,43.61,43.61,1
20140901|2014-03-10 04:30,10,43.89,43.89,43.89,43.89,1
20140901|2014-03-10 05:00,10,43.85,43.85,43.85,43.85,2
20140901|2014-03-10 06:30,10,43.75,43.75,43.75,43.75,1
20140901|2014-03-10 08:30,10,43.83,43.83,43.71,43.82,33
20140901|2014-03-10 09:00,10,43.62,43.63,43.62,43.63,5
20140901|2014-03-10 09:30,10,43.7,43.71,43.64,43.66,50
20140901|2014-03-10 10:00,10,43.69,43.73,43.63,43.69,242
20140901|2014-03-10 10:30,10,43.73,43.77,43.71,43.77,19
20140901|2014-03-10 11:00,10,43.82,43.82,43.22,43.5,24
20140901|2014-03-10 12:00,10,43.23,43.23,43.23,43.23,5
20140901|2014-03-10 13:00,10,43.34,43.37,43.33,43.37,3
20140901|2014-03-10 19:00,11,43.48,43.48,43.48,43.48,6
20140901|2014-03-10 21:30,11,43.3,43.3,43.3,43.3,1
20140901|2014-03-11 00:30,11,43.47,43.47,43.47,43.47,1
20140901|2014-03-11 01:00,11,43.74,43.74,43.74,43.74,2
20140901|2014-03-11 05:30,11,43.34,43.34,43.31,43.31,2
20140901|2014-03-11 06:00,11,43.21,43.21,43.21,43.21,1
20140901|2014-03-11 08:30,11,43.45,43.45,43.36,43.36,2
20140901|2014-03-11 11:00,11,43.34,43.6,43.31,43.52,89
20140901|2014-03-11 11:30,11,43.54,43.55,43.35,43.42,8
20140901|2014-03-11 12:00,11,43.51,43.51,43.48,43.48,3
20140901|2014-03-11 12:30,11,43.51,43.51,43.51,43.51,3
20140901|2014-03-11 13:00,11,43.42,43.42,43.29,43.34,12
20140901|2014-03-11 19:00,12,43.22,43.22,43.22,43.22,1
20140901|2014-03-11 19:30,12,43.11,43.11,43.11,43.11,1
20140901|2014-03-11 20:00,12,43.16,43.16,43.16,43.16,1
20140901|2014-03-11 21:00,12,43.08,43.08,43.08,43.08,1
20140901|2014-03-11 21:30,12,43.09,43.09,43.09,43.09,1
20140901|2014-03-11 22:00,12,43.03,43.03,42.99,42.99,2
20140901|2014-03-11 22:30,12,42.98,42.98,42.98,42.98,1
20140901|2014-03-12 01:30,12,42.99,42.99,42.99,42.99,1
20140901|2014-03-12 02:30,12,42.79,42.79,42.79,42.79,1
20140901|2014-03-12 03:00,12,42.81,42.81,42.8,42.8,29
20140901|2014-03-12 03:30,12,42.74,42.8,42.74,42.77,25
20140901|2014-03-12 04:00,12,42.78,42.78,42.78,42.78,2
20140901|2014-03-12 04:30,12,42.76,42.8,42.76,42.8,3
20140901|2014-03-12 05:30,12,42.7,42.7,42.7,42.7,3
20140901|2014-03-12 06:00,12,42.76,42.76,42.69,42.69,3
20140901|2014-03-12 07:00,12,42.48,42.48,42.37,42.47,6
20140901|2014-03-12 08:30,12,42.64,42.67,42.53,42.61,62
20140901|2014-03-12 09:00,12,42.64,42.66,42.56,42.58,72
20140901|2014-03-12 09:30,12,42.5,42.53,42.5,42.51,28
20140901|2014-03-12 10:00,12,42.6,42.7,42.59,42.6,43
20140901|2014-03-12 10:30,12,42.7,42.77,42.61,42.62,34
20140901|2014-03-12 11:00,12,42.73,42.73,42.69,42.69,2
20140901|2014-03-12 11:30,12,42.66,42.66,42.55,42.55,89
20140901|2014-03-12 12:00,12,42.6,42.6,42.53,42.53,25
20140901|2014-03-12 12:30,12,42.51,42.55,42.5,42.55,41
20140901|2014-03-12 13:00,12,42.49,42.77,42.45,42.75,70
20140901|2014-03-12 19:00,13,42.81,42.84,42.74,42.74,7
20140901|2014-03-12 20:00,13,42.71,42.71,42.71,42.71,1
20140901|2014-03-12 22:00,13,42.84,42.84,42.7,42.71,5
20140901|2014-03-12 22:30,13,42.69,42.69,42.67,42.67,2
20140901|2014-03-12 23:30,13,42.68,42.68,42.68,42.68,1
20140901|2014-03-13 00:30,13,42.67,42.67,42.67,42.67,1
20140901|2014-03-13 01:00,13,42.75,42.85,42.75,42.85,3
20140901|2014-03-13 01:30,13,42.85,42.87,42.81,42.81,9
20140901|2014-03-13 02:00,13,42.81,42.81,42.81,42.81,1
20140901|2014-03-13 02:30,13,42.86,42.86,42.86,42.86,3
20140901|2014-03-13 03:30,13,42.93,42.94,42.93,42.93,7
20140901|2014-03-13 04:00,13,42.73,42.73,42.73,42.73,1
20140901|2014-03-13 07:30,13,42.72,42.72,42.72,42.72,2
20140901|2014-03-13 08:30,13,42.61,42.61,42.25,42.51,15
20140901|2014-03-13 09:00,13,42.51,42.51,42.27,42.27,37
20140901|2014-03-13 09:30,13,42.3,42.33,42.3,42.31,10
20140901|2014-03-13 10:30,13,42.34,42.34,42.34,42.34,1
20140901|2014-03-13 11:00,13,42.31,42.35,42.31,42.34,6
20140901|2014-03-13 11:30,13,42.26,42.54,42.26,42.51,21
20140901|2014-03-13 12:00,13,42.57,42.58,42.33,42.33,8
20140901|2014-03-13 12:30,13,42.43,42.43,42.43,42.43,1
20140901|2014-03-13 13:00,13,42.46,42.53,42.4,42.4,8
20140901|2014-03-13 20:30,14,42.27,42.27,42.27,42.27,2
20140901|2014-03-13 21:00,14,42.24,42.24,42.24,42.24,1
20140901|2014-03-13 21:30,14,42.19,42.19,42.19,42.19,1
20140901|2014-03-13 22:30,14,42.14,42.15,42.14,42.15,3
20140901|2014-03-14 01:30,14,41.92,41.95,41.92,41.95,2
20140901|2014-03-14 02:30,14,42.04,42.04,42.04,42.04,1
20140901|2014-03-14 03:30,14,42.05,42.05,42.05,42.05,2
20140901|2014-03-14 04:00,14,42.05,42.05,42.05,42.05,6
20140901|2014-03-14 04:30,14,42.05,42.05,42.05,42.05,14
20140901|2014-03-14 05:00,14,42.15,42.42,42.15,42.42,2
20140901|2014-03-14 08:30,14,42.3,42.31,42.2,42.25,18
20140901|2014-03-14 09:00,14,42.2,42.26,42.2,42.26,5
20140901|2014-03-14 09:30,14,42,42,42,42,1
20140901|2014-03-14 10:30,14,41.97,41.97,41.83,41.83,10
20140901|2014-03-14 11:00,14,41.8,41.8,41.8,41.8,1
20140901|2014-03-14 11:30,14,41.89,41.89,41.89,41.89,1
20140901|2014-03-14 12:00,14,41.85,41.85,41.76,41.76,9
20140901|2014-03-14 12:30,14,41.76,41.79,41.76,41.79,6
20140901|2014-03-14 13:00,14,41.71,41.94,41.71,41.94,54
20140901|2014-03-16 19:00,17,41.93,41.93,41.89,41.89,24
20140901|2014-03-17 04:30,17,41.72,41.72,41.72,41.72,1
20140901|2014-03-17 07:00,17,41.68,41.69,41.67,41.69,20
20140901|2014-03-17 08:30,17,41.85,41.85,41.83,41.83,3
20140901|2014-03-17 09:00,17,41.76,41.76,41.76,41.76,2
20140901|2014-03-17 09:30,17,41.77,41.79,41.77,41.79,4
20140901|2014-03-17 10:00,17,41.69,41.7,41.66,41.66,40
20140901|2014-03-17 10:30,17,41.72,41.76,41.72,41.76,220
20140901|2014-03-17 11:00,17,41.74,41.74,41.74,41.74,1
20140901|2014-03-17 11:30,17,41.58,41.62,41.57,41.57,17
20140901|2014-03-17 12:00,17,41.54,41.54,41.54,41.54,3
20140901|2014-03-17 12:30,17,41.51,41.53,41.51,41.53,3
20140901|2014-03-17 13:00,17,41.57,41.62,41.54,41.55,13
20140901|2014-03-17 20:00,18,41.48,41.48,41.48,41.48,10
20140901|2014-03-18 03:30,18,41.44,41.44,41.44,41.44,1
20140901|2014-03-18 06:30,18,41.48,41.48,41.48,41.48,1
20140901|2014-03-18 08:30,18,41.54,41.54,41.54,41.54,1
20140901|2014-03-18 09:00,18,41.65,41.65,41.64,41.65,9
20140901|2014-03-18 09:30,18,41.66,41.79,41.66,41.79,2
20140901|2014-03-18 10:00,18,41.73,41.74,41.73,41.73,5
20140901|2014-03-18 10:30,18,41.76,41.81,41.74,41.81,6
20140901|2014-03-18 11:00,18,41.92,41.94,41.85,41.92,29
20140901|2014-03-18 11:30,18,41.95,41.96,41.86,41.92,36
20140901|2014-03-18 12:00,18,41.92,41.92,41.86,41.86,3
20140901|2014-03-18 12:30,18,41.9,41.9,41.75,41.9,25
20140901|2014-03-18 13:00,18,41.92,41.93,41.85,41.91,12
20140901|2014-03-18 19:00,19,41.92,41.92,41.89,41.89,2
20140901|2014-03-18 20:00,19,41.8,41.8,41.8,41.8,1
20140901|2014-03-18 22:30,19,41.83,41.83,41.82,41.82,5
20140901|2014-03-19 08:30,19,42.17,42.18,42.09,42.11,26
20140901|2014-03-19 09:00,19,42.11,42.11,41.97,42.01,17
20140901|2014-03-19 09:30,19,42.06,42.06,42.01,42.01,11
20140901|2014-03-19 10:00,19,42.06,42.06,42.04,42.04,5
20140901|2014-03-19 10:30,19,42,42.08,42,42.03,78
20140901|2014-03-19 11:00,19,42.01,42.01,41.92,42,30
20140901|2014-03-19 11:30,19,41.94,41.96,41.87,41.87,104
20140901|2014-03-19 12:00,19,41.89,41.94,41.89,41.9,57
20140901|2014-03-19 12:30,19,41.9,41.97,41.84,41.97,154
20140901|2014-03-19 13:00,19,41.91,41.91,41.72,41.85,37
20140901|2014-03-19 20:00,20,41.62,41.62,41.62,41.62,1
20140901|2014-03-19 21:00,20,41.37,41.37,41.37,41.37,1
20140901|2014-03-19 22:00,20,41.39,41.39,41.38,41.38,2
20140901|2014-03-19 22:30,20,41.47,41.5,41.45,41.45,16
20140901|2014-03-20 03:30,20,41.53,41.53,41.53,41.53,1
20140901|2014-03-20 04:00,20,41.5,41.5,41.5,41.5,2
20140901|2014-03-20 04:30,20,41.55,41.55,41.55,41.55,1
20140901|2014-03-20 05:00,20,41.47,41.47,41.47,41.47,1
20140901|2014-03-20 05:30,20,41.48,41.48,41.48,41.48,1
20140901|2014-03-20 08:30,20,41.61,41.65,41.3,41.3,20
20140901|2014-03-20 09:00,20,41.3,41.45,41.17,41.44,261
20140901|2014-03-20 09:30,20,41.35,41.36,40.78,40.92,38
20140901|2014-03-20 10:00,20,40.91,40.91,40.51,40.75,78
20140901|2014-03-20 10:30,20,40.83,40.89,40.61,40.75,50
20140901|2014-03-20 11:00,20,40.61,40.73,40.61,40.64,125
20140901|2014-03-20 11:30,20,40.66,40.76,40.66,40.76,78
20140901|2014-03-20 12:00,20,40.83,40.92,40.76,40.81,20
20140901|2014-03-20 12:30,20,40.78,40.8,40.59,40.75,43
20140901|2014-03-20 13:00,20,40.67,40.89,40.67,40.84,26
20140901|2014-03-20 19:00,21,40.84,40.84,40.73,40.73,2
20140901|2014-03-20 21:00,21,40.95,40.95,40.95,40.95,1
20140901|2014-03-21 00:30,21,40.71,40.74,40.71,40.73,3
20140901|2014-03-21 01:00,21,40.65,40.65,40.65,40.65,1
20140901|2014-03-21 02:30,21,40.5,40.5,40.5,40.5,2
20140901|2014-03-21 03:00,21,40.63,40.72,40.63,40.72,7
20140901|2014-03-21 03:30,21,40.77,40.77,40.7,40.7,4
20140901|2014-03-21 04:00,21,40.73,40.76,40.73,40.73,8
20140901|2014-03-21 04:30,21,40.6,40.6,40.49,40.49,5
20140901|2014-03-21 05:00,21,40.5,40.54,40.43,40.49,5
20140901|2014-03-21 06:00,21,40.46,40.46,40.46,40.46,1
20140901|2014-03-21 06:30,21,40.53,40.64,40.53,40.6,9
20140901|2014-03-21 08:30,21,40.66,40.66,40.57,40.57,18
20140901|2014-03-21 09:00,21,40.55,40.55,40.47,40.5,19
20140901|2014-03-21 09:30,21,40.5,40.55,40.41,40.54,50
20140901|2014-03-21 10:00,21,40.52,40.77,40.52,40.68,19
20140901|2014-03-21 10:30,21,40.69,40.76,40.64,40.66,46
20140901|2014-03-21 11:00,21,40.63,40.64,40.6,40.63,22
20140901|2014-03-21 11:30,21,40.63,40.71,40.63,40.7,6
20140901|2014-03-21 12:00,21,40.71,40.74,40.71,40.74,10
20140901|2014-03-21 12:30,21,40.79,40.8,40.66,40.66,34
20140901|2014-03-21 13:00,21,40.59,40.64,40.59,40.63,16
20140901|2014-03-23 19:00,24,40.53,40.53,40.51,40.51,2
20140901|2014-03-23 20:00,24,40.71,40.71,40.71,40.71,2
20140901|2014-03-24 03:30,24,40.66,40.66,40.61,40.61,6
20140901|2014-03-24 04:00,24,40.67,40.67,40.67,40.67,1
20140901|2014-03-24 08:30,24,40.6,40.63,40.55,40.63,5
20140901|2014-03-24 09:00,24,40.62,40.64,40.61,40.62,10
20140901|2014-03-24 09:30,24,40.8,40.8,40.56,40.56,18
20140901|2014-03-24 10:00,24,40.6,40.8,40.6,40.65,87
20140901|2014-03-24 10:30,24,40.65,40.65,40.56,40.56,35
20140901|2014-03-24 11:00,24,40.57,40.58,40.51,40.55,43
20140901|2014-03-24 11:30,24,40.55,40.64,40.55,40.64,31
20140901|2014-03-24 12:00,24,40.65,40.66,40.65,40.66,181
20140901|2014-03-24 12:30,24,40.69,40.72,40.64,40.64,4
20140901|2014-03-24 13:00,24,40.6,40.61,40.52,40.55,11
20140901|2014-03-24 19:00,25,40.55,40.55,40.53,40.53,2
20140901|2014-03-24 19:30,25,40.55,40.56,40.55,40.56,2
20140901|2014-03-24 20:00,25,40.51,40.59,40.49,40.58,7
20140901|2014-03-24 21:30,25,40.61,40.61,40.61,40.61,1
20140901|2014-03-24 22:30,25,40.82,40.82,40.78,40.78,3
20140901|2014-03-25 00:00,25,40.74,40.74,40.73,40.73,11
20140901|2014-03-25 00:30,25,40.73,40.73,40.72,40.72,2
20140901|2014-03-25 02:00,25,40.6,40.6,40.6,40.6,1
20140901|2014-03-25 02:30,25,40.47,40.47,40.47,40.47,1
20140901|2014-03-25 03:00,25,40.46,40.48,40.44,40.48,11
20140901|2014-03-25 08:30,25,40.65,40.68,40.65,40.65,106
20140901|2014-03-25 09:00,25,40.65,40.65,40.62,40.62,9
20140901|2014-03-25 09:30,25,40.62,40.72,40.62,40.72,6
20140901|2014-03-25 10:00,25,40.76,40.81,40.76,40.81,20
20140901|2014-03-25 10:30,25,40.8,40.95,40.8,40.95,59
20140901|2014-03-25 11:00,25,40.91,40.92,40.91,40.92,110
20140901|2014-03-25 11:30,25,40.93,40.98,40.84,40.84,9
20140901|2014-03-25 12:00,25,40.85,40.88,40.82,40.83,7
20140901|2014-03-25 12:30,25,40.82,40.82,40.7,40.73,23
20140901|2014-03-25 13:00,25,40.66,40.73,40.66,40.7,162
20140901|2014-03-25 19:00,26,40.66,40.67,40.62,40.62,4
20140901|2014-03-26 03:00,26,40.73,40.73,40.73,40.73,1
20140901|2014-03-26 04:00,26,40.75,40.75,40.71,40.71,2
20140901|2014-03-26 05:00,26,40.69,40.73,40.69,40.73,2
20140901|2014-03-26 06:00,26,40.76,40.76,40.76,40.76,1
20140901|2014-03-26 08:30,26,40.75,40.75,40.74,40.74,2
20140901|2014-03-26 09:00,26,40.62,40.65,40.62,40.64,8
20140901|2014-03-26 09:30,26,40.65,40.67,40.64,40.64,33
20140901|2014-03-26 10:00,26,40.48,40.48,40.48,40.48,35
20140901|2014-03-26 10:30,26,40.5,40.5,40.45,40.45,5
20140901|2014-03-26 11:00,26,40.43,40.55,40.42,40.55,119
20140901|2014-03-26 11:30,26,40.58,40.6,40.52,40.6,13
20140901|2014-03-26 12:00,26,40.64,40.65,40.52,40.54,156
20140901|2014-03-26 12:30,26,40.53,40.53,40.51,40.52,4
20140901|2014-03-26 13:00,26,40.48,40.56,40.48,40.56,4
20140901|2014-03-26 19:00,27,40.58,40.58,40.58,40.58,1
20140901|2014-03-26 20:00,27,40.56,40.57,40.54,40.54,3
20140901|2014-03-26 20:30,27,40.65,40.66,40.65,40.66,2
20140901|2014-03-26 23:30,27,40.65,40.65,40.65,40.65,2
20140901|2014-03-27 00:00,27,40.68,40.74,40.68,40.72,4
20140901|2014-03-27 01:00,27,40.73,40.79,40.71,40.79,31
20140901|2014-03-27 01:30,27,40.73,40.73,40.73,40.73,1
20140901|2014-03-27 03:00,27,40.55,40.57,40.55,40.57,2
20140901|2014-03-27 03:30,27,40.62,40.62,40.62,40.62,2
20140901|2014-03-27 04:30,27,40.62,40.64,40.58,40.58,8
20140901|2014-03-27 05:00,27,40.55,40.55,40.55,40.55,1
20140901|2014-03-27 05:30,27,40.61,40.61,40.61,40.61,1
20140901|2014-03-27 06:00,27,40.59,40.59,40.59,40.59,1
20140901|2014-03-27 06:30,27,40.57,40.64,40.57,40.64,2
20140901|2014-03-27 07:30,27,40.6,40.6,40.6,40.6,2
20140901|2014-03-27 08:30,27,40.57,40.57,40.44,40.56,61
20140901|2014-03-27 09:00,27,40.56,40.58,40.54,40.54,9
20140901|2014-03-27 09:30,27,40.48,40.48,40.37,40.42,13
20140901|2014-03-27 10:00,27,40.46,40.48,40.41,40.41,6
20140901|2014-03-27 10:30,27,40.44,40.51,40.41,40.46,53
20140901|2014-03-27 11:00,27,40.44,40.56,40.41,40.52,45
20140901|2014-03-27 11:30,27,40.52,40.54,40.43,40.43,34
20140901|2014-03-27 12:00,27,40.44,40.46,40.42,40.42,14
20140901|2014-03-27 12:30,27,40.43,40.48,40.43,40.48,8
20140901|2014-03-27 13:00,27,40.42,40.49,40.37,40.45,132
20140901|2014-03-27 19:00,28,40.5,40.5,40.45,40.45,20
20140901|2014-03-27 22:30,28,40.59,40.59,40.59,40.59,1
20140901|2014-03-28 00:30,28,40.75,40.75,40.75,40.75,1
20140901|2014-03-28 01:00,28,40.8,40.8,40.8,40.8,2
20140901|2014-03-28 02:30,28,40.69,40.69,40.69,40.69,1
20140901|2014-03-28 03:00,28,40.71,40.71,40.7,40.7,4
20140901|2014-03-28 05:00,28,40.67,40.67,40.67,40.67,7
20140901|2014-03-28 05:30,28,40.58,40.58,40.58,40.58,1
20140901|2014-03-28 06:00,28,40.56,40.56,40.56,40.56,1
20140901|2014-03-28 07:00,28,40.49,40.49,40.47,40.48,22
20140901|2014-03-28 07:30,28,40.48,40.48,40.48,40.48,18
20140901|2014-03-28 08:30,28,40.45,40.51,40.45,40.48,5
20140901|2014-03-28 09:00,28,40.54,40.57,40.43,40.44,70
20140901|2014-03-28 09:30,28,40.44,40.56,40.38,40.54,34
20140901|2014-03-28 10:00,28,40.48,40.62,40.48,40.59,49
20140901|2014-03-28 10:30,28,40.65,40.65,40.44,40.44,28
20140901|2014-03-28 11:00,28,40.44,40.44,40.4,40.4,17
20140901|2014-03-28 11:30,28,40.53,40.56,40.53,40.53,3
20140901|2014-03-28 12:00,28,40.61,40.63,40.61,40.63,19
20140901|2014-03-28 12:30,28,40.52,40.55,40.52,40.52,40
20140901|2014-03-28 13:00,28,40.53,40.53,40.37,40.37,45
20140901|2014-03-30 20:00,31,40.64,40.64,40.64,40.64,1
20140901|2014-03-31 01:00,31,40.55,40.55,40.55,40.55,1
20140901|2014-03-31 01:30,31,40.51,40.51,40.51,40.51,1
20140901|2014-03-31 03:30,31,40.48,40.5,40.44,40.44,11
20140901|2014-03-31 05:00,31,40.46,40.52,40.46,40.52,8
20140901|2014-03-31 05:30,31,40.52,40.52,40.49,40.49,4
20140901|2014-03-31 06:30,31,40.56,40.56,40.56,40.56,1
20140901|2014-03-31 07:00,31,40.54,40.54,40.54,40.54,1
20140901|2014-03-31 07:30,31,40.56,40.56,40.56,40.56,1
20140901|2014-03-31 08:30,31,40.5,40.54,40.5,40.54,2
20140901|2014-03-31 09:00,31,40.49,40.49,40.13,40.13,49
20140901|2014-03-31 09:30,31,40.14,40.16,40.08,40.08,45
20140901|2014-03-31 10:00,31,40.07,40.07,39.87,40.05,53
20140901|2014-03-31 10:30,31,40.01,40.23,39.96,40.23,64
20140901|2014-03-31 11:00,31,39.95,40.19,39.82,40.04,114
20140901|2014-03-31 11:30,31,40.09,40.23,40.09,40.22,68
20140901|2014-03-31 12:00,31,40.11,40.23,40.09,40.19,13
20140901|2014-03-31 12:30,31,40.17,40.24,40.15,40.23,43
20140901|2014-03-31 13:00,31,40.34,40.35,40.18,40.18,22
20140901|2014-03-31 19:00,1,40.19,40.19,40.19,40.19,1
20140901|2014-03-31 19:30,1,40.3,40.3,40.3,40.3,2
20140901|2014-03-31 20:00,1,40.48,40.48,40.48,40.48,1
20140901|2014-03-31 23:30,1,40.33,40.33,40.33,40.33,1
20140901|2014-04-01 01:00,1,40.35,40.35,40.35,40.35,1
20140901|2014-04-01 02:00,1,40.38,40.38,40.36,40.36,3
20140901|2014-04-01 03:30,1,40.45,40.49,40.45,40.49,4
20140901|2014-04-01 04:30,1,40.47,40.47,40.47,40.47,4
20140901|2014-04-01 05:00,1,40.51,40.51,40.51,40.51,1
20140901|2014-04-01 05:30,1,40.46,40.46,40.46,40.46,1
20140901|2014-04-01 06:30,1,40.49,40.49,40.49,40.49,1
20140901|2014-04-01 07:00,1,40.51,40.51,40.51,40.51,1
20140901|2014-04-01 08:30,1,40.45,40.91,40.45,40.65,39
20140901|2014-04-01 09:00,1,40.68,40.82,40.68,40.82,7
20140901|2014-04-01 09:30,1,40.86,41.2,40.86,41.18,22
20140901|2014-04-01 10:00,1,41.18,41.18,40.97,41,18
20140901|2014-04-01 10:30,1,41,41.19,41,41,72
20140901|2014-04-01 11:00,1,40.96,41.15,40.96,41.15,26
20140901|2014-04-01 11:30,1,41.08,41.17,41.08,41.14,16
20140901|2014-04-01 12:00,1,41.12,41.14,41.06,41.14,36
20140901|2014-04-01 12:30,1,41.09,41.14,40.98,41.09,17
20140901|2014-04-01 13:00,1,41.1,41.14,40.92,40.98,226
20140901|2014-04-01 20:00,2,41.33,41.56,41.33,41.56,6
20140901|2014-04-01 20:30,2,41.86,41.86,41.75,41.75,8
20140901|2014-04-01 21:00,2,41.66,41.68,41.66,41.68,4
20140901|2014-04-01 21:30,2,41.56,41.56,41.55,41.55,2
20140901|2014-04-02 00:30,2,41.62,41.62,41.62,41.62,1
20140901|2014-04-02 02:00,2,41.56,41.56,41.56,41.56,1
20140901|2014-04-02 02:30,2,41.8,41.83,41.8,41.83,4
20140901|2014-04-02 03:00,2,41.81,41.88,41.81,41.86,4
20140901|2014-04-02 03:30,2,41.81,41.98,41.81,41.98,23
20140901|2014-04-02 04:00,2,41.93,41.93,41.88,41.9,3
20140901|2014-04-02 04:30,2,41.96,41.96,41.93,41.93,4
20140901|2014-04-02 05:30,2,41.92,41.92,41.91,41.91,20
20140901|2014-04-02 06:00,2,41.81,41.84,41.81,41.84,2
20140901|2014-04-02 06:30,2,41.82,41.82,41.82,41.82,1
20140901|2014-04-02 07:00,2,41.77,41.77,41.69,41.69,2
20140901|2014-04-02 08:30,2,41.49,41.49,41.38,41.47,23
20140901|2014-04-02 09:00,2,41.4,41.4,41.32,41.35,148
20140901|2014-04-02 09:30,2,41.34,41.47,41.22,41.22,20
20140901|2014-04-02 10:00,2,41.22,41.23,41.15,41.15,78
20140901|2014-04-02 10:30,2,41.15,41.15,40.8,40.95,32
20140901|2014-04-02 11:00,2,41.09,41.23,41.04,41.23,6
20140901|2014-04-02 11:30,2,41.28,41.28,41.28,41.28,1
20140901|2014-04-02 12:00,2,40.9,40.9,40.82,40.82,51
20140901|2014-04-02 12:30,2,40.78,40.78,40.69,40.69,38
20140901|2014-04-02 13:00,2,40.63,40.72,40.51,40.51,80
20140901|2014-04-02 19:30,3,40.77,40.77,40.77,40.77,1
20140901|2014-04-02 20:00,3,40.96,40.97,40.9,40.9,5
20140901|2014-04-02 20:30,3,40.95,40.97,40.95,40.97,2
20140901|2014-04-02 21:00,3,41.01,41.02,41.01,41.02,8
20140901|2014-04-02 21:30,3,41.03,41.03,41.03,41.03,1
20140901|2014-04-02 22:00,3,40.98,40.98,40.98,40.98,10
20140901|2014-04-02 22:30,3,40.97,41,40.97,41,11
20140901|2014-04-02 23:00,3,41,41.02,41,41.02,8
20140901|2014-04-02 23:30,3,41.03,41.04,41.03,41.04,2
20140901|2014-04-03 00:30,3,41.03,41.03,40.97,41.01,5
20140901|2014-04-03 01:00,3,40.95,40.95,40.93,40.94,3
20140901|2014-04-03 02:00,3,40.93,40.93,40.89,40.93,4
20140901|2014-04-03 02:30,3,40.85,40.85,40.85,40.85,1
20140901|2014-04-03 03:30,3,40.94,40.94,40.94,40.94,1
20140901|2014-04-03 05:00,3,40.96,40.98,40.96,40.98,2
20140901|2014-04-03 05:30,3,40.99,40.99,40.99,40.99,1
20140901|2014-04-03 06:30,3,41.01,41.01,41.01,41.01,5
20140901|2014-04-03 08:30,3,41.02,41.41,40.96,41.41,65
20140901|2014-04-03 09:00,3,41.41,41.41,41.21,41.31,22
20140901|2014-04-03 09:30,3,41.24,41.24,40.93,40.93,9
20140901|2014-04-03 10:00,3,41.22,41.23,41.22,41.23,2
20140901|2014-04-03 10:30,3,41.2,41.36,41.17,41.3,26
20140901|2014-04-03 11:00,3,41.3,41.31,41.15,41.18,69
20140901|2014-04-03 11:30,3,41.18,41.19,41.15,41.15,19
20140901|2014-04-03 12:00,3,41.17,41.27,41.17,41.22,22
20140901|2014-04-03 12:30,3,41.19,41.21,41.13,41.18,92
20140901|2014-04-03 13:00,3,41.2,41.26,41.2,41.21,71
20140901|2014-04-03 19:00,4,41.22,41.23,41.22,41.22,4
20140901|2014-04-03 19:30,4,41.26,41.27,41.24,41.27,5
20140901|2014-04-03 20:30,4,41.28,41.46,41.27,41.46,6
20140901|2014-04-03 21:00,4,41.38,41.38,41.38,41.38,2
20140901|2014-04-03 21:30,4,41.48,41.48,41.48,41.48,1
20140901|2014-04-03 22:00,4,41.42,41.42,41.42,41.42,1
20140901|2014-04-03 22:30,4,41.47,41.49,41.47,41.49,7
20140901|2014-04-03 23:30,4,41.5,41.5,41.5,41.5,1
20140901|2014-04-04 02:00,4,41.68,41.68,41.57,41.57,3
20140901|2014-04-04 02:30,4,41.58,41.58,41.58,41.58,2
20140901|2014-04-04 03:00,4,41.66,41.66,41.61,41.61,14
20140901|2014-04-04 04:00,4,41.62,41.65,41.62,41.65,10
20140901|2014-04-04 04:30,4,41.64,41.64,41.64,41.64,3
20140901|2014-04-04 05:00,4,41.66,41.66,41.66,41.66,1
20140901|2014-04-04 05:30,4,41.66,41.66,41.66,41.66,1
20140901|2014-04-04 06:00,4,41.64,41.67,41.63,41.67,3
20140901|2014-04-04 07:00,4,41.6,41.62,41.59,41.59,28
20140901|2014-04-04 08:30,4,41.44,41.58,41.25,41.58,102
20140901|2014-04-04 09:00,4,41.52,41.57,41.47,41.48,10
20140901|2014-04-04 09:30,4,41.54,41.54,41.49,41.49,3
20140901|2014-04-04 10:00,4,41.39,41.52,41.39,41.5,5
20140901|2014-04-04 10:30,4,41.39,41.41,41.34,41.34,7
20140901|2014-04-04 11:00,4,41.34,41.37,41.18,41.37,12
20140901|2014-04-04 11:30,4,41.33,41.38,41.21,41.22,29
20140901|2014-04-04 12:00,4,41.22,41.22,41.18,41.18,27
20140901|2014-04-04 12:30,4,41.2,41.2,41.2,41.2,34
20140901|2014-04-04 13:00,4,41.23,41.27,41.21,41.24,25
20140901|2014-04-06 19:30,7,41.28,41.28,41.24,41.27,5
20140901|2014-04-06 20:00,7,41.29,41.29,41.29,41.29,1
20140901|2014-04-06 22:00,7,41.29,41.29,41.27,41.27,2
20140901|2014-04-07 00:30,7,41.37,41.45,41.37,41.45,3
20140901|2014-04-07 01:00,7,41.48,41.48,41.48,41.48,1
20140901|2014-04-07 01:30,7,41.41,41.41,41.37,41.37,2
20140901|2014-04-07 02:00,7,41.34,41.34,41.34,41.34,1
20140901|2014-04-07 03:00,7,41.27,41.32,41.27,41.32,3
20140901|2014-04-07 03:30,7,41.2,41.2,41.2,41.2,1
20140901|2014-04-07 06:30,7,41.21,41.21,41.2,41.2,3
20140901|2014-04-07 07:00,7,41.23,41.31,41.23,41.31,26
20140901|2014-04-07 07:30,7,41.23,41.23,41.23,41.23,2
20140901|2014-04-07 08:30,7,41.27,41.3,41.03,41.08,25
20140901|2014-04-07 09:00,7,41,41.16,40.99,41.15,6
20140901|2014-04-07 09:30,7,41.15,41.15,41.15,41.15,1
20140901|2014-04-07 10:00,7,41.22,41.27,41.19,41.22,52
20140901|2014-04-07 10:30,7,41.16,41.16,41.11,41.13,7
20140901|2014-04-07 11:00,7,40.96,40.99,40.93,40.94,23
20140901|2014-04-07 11:30,7,41,41,40.95,40.95,2
20140901|2014-04-07 12:00,7,41,41.05,41,41.02,12
20140901|2014-04-07 12:30,7,41.02,41.02,41.02,41.02,5
20140901|2014-04-07 13:00,7,41.15,41.33,41.12,41.27,56
20140901|2014-04-07 20:30,8,41.45,41.45,41.45,41.45,1
20140901|2014-04-07 21:00,8,41.46,41.46,41.46,41.46,1
20140901|2014-04-07 21:30,8,41.42,41.48,41.42,41.48,3
20140901|2014-04-07 23:30,8,41.34,41.34,41.34,41.34,1
20140901|2014-04-08 02:00,8,41.3,41.3,41.3,41.3,8
20140901|2014-04-08 03:30,8,41.17,41.17,41.16,41.17,3
20140901|2014-04-08 06:30,8,41.01,41.01,41.01,41.01,1
20140901|2014-04-08 07:00,8,41.01,41.01,41.01,41.01,1
20140901|2014-04-08 08:30,8,41.06,41.06,40.99,41.02,17
20140901|2014-04-08 09:00,8,41.06,41.11,41.02,41.08,11
20140901|2014-04-08 09:30,8,41.11,41.11,41.05,41.05,8
20140901|2014-04-08 10:00,8,41.12,41.14,41.12,41.14,5
20140901|2014-04-08 10:30,8,41.12,41.12,41.12,41.12,2
20140901|2014-04-08 11:00,8,41.21,41.21,41.21,41.21,1
20140901|2014-04-08 11:30,8,41.61,41.61,41.61,41.61,3
20140901|2014-04-08 12:00,8,41.74,41.74,41.74,41.74,1
20140901|2014-04-08 12:30,8,41.81,41.85,41.81,41.83,14
20140901|2014-04-08 13:00,8,41.83,41.98,41.8,41.98,6
20140901|2014-04-08 19:00,9,41.99,41.99,41.89,41.93,11
20140901|2014-04-08 20:30,9,41.8,41.8,41.8,41.8,1
20140901|2014-04-08 22:00,9,41.92,41.92,41.83,41.83,2
20140901|2014-04-09 00:30,9,41.92,41.92,41.92,41.92,2
20140901|2014-04-09 01:00,9,41.9,41.9,41.9,41.9,1
20140901|2014-04-09 01:30,9,41.78,41.8,41.76,41.8,5
20140901|2014-04-09 02:00,9,41.84,41.84,41.84,41.84,1
20140901|2014-04-09 03:00,9,41.87,41.87,41.87,41.87,1
20140901|2014-04-09 04:00,9,42.14,42.14,42.14,42.14,3
20140901|2014-04-09 04:30,9,42.13,42.17,42.13,42.17,2
20140901|2014-04-09 06:00,9,42.2,42.25,42.2,42.25,2
20140901|2014-04-09 08:30,9,42.16,42.16,42.05,42.16,21
20140901|2014-04-09 09:00,9,42.21,42.28,42.08,42.08,8
20140901|2014-04-09 09:30,9,42.16,42.43,42.16,42.34,14
20140901|2014-04-09 10:00,9,42.27,42.27,42.24,42.24,7
20140901|2014-04-09 10:30,9,42.24,42.25,42.22,42.22,5
20140901|2014-04-09 11:00,9,42.19,42.27,41.98,42.16,54
20140901|2014-04-09 11:30,9,42.15,42.2,42.14,42.16,9
20140901|2014-04-09 12:00,9,42.18,42.22,42.09,42.22,9
20140901|2014-04-09 12:30,9,42.26,42.34,42.25,42.25,18
20140901|2014-04-09 13:00,9,42.47,42.69,42.47,42.67,35
20140901|2014-04-09 19:00,10,42.47,42.47,42.47,42.47,1
20140901|2014-04-09 19:30,10,42.47,42.47,42.47,42.47,2
20140901|2014-04-09 20:30,10,42.16,42.16,42.16,42.16,2
20140901|2014-04-10 00:30,10,42.2,42.2,42.2,42.2,1
20140901|2014-04-10 02:00,10,42.19,42.22,42.19,42.22,2
20140901|2014-04-10 03:00,10,42.3,42.3,42.3,42.3,1
20140901|2014-04-10 03:30,10,42.33,42.33,42.33,42.33,1
20140901|2014-04-10 04:00,10,42.34,42.36,42.34,42.36,2
20140901|2014-04-10 05:30,10,42.32,42.32,42.32,42.32,1
20140901|2014-04-10 08:30,10,42.27,42.32,42.2,42.21,93
20140901|2014-04-10 09:00,10,42.27,42.27,42.06,42.06,47
20140901|2014-04-10 09:30,10,42.07,42.24,42.06,42.22,32
20140901|2014-04-10 10:00,10,42.17,42.2,41.91,41.91,48
20140901|2014-04-10 10:30,10,41.95,41.95,41.83,41.93,11
20140901|2014-04-10 11:00,10,42.07,42.13,42.07,42.13,5
20140901|2014-04-10 11:30,10,42.08,42.08,42.03,42.05,6
20140901|2014-04-10 12:00,10,42.03,42.2,42.03,42.16,16
20140901|2014-04-10 12:30,10,42.17,42.28,42.11,42.28,61
20140901|2014-04-10 13:00,10,42.28,42.32,42.27,42.27,21
20140901|2014-04-10 19:00,11,42.13,42.13,42.13,42.13,1
20140901|2014-04-10 20:00,11,41.9,41.9,41.9,41.9,1
20140901|2014-04-11 00:30,11,41.86,41.86,41.86,41.86,1
20140901|2014-04-11 01:00,11,41.8,41.8,41.8,41.8,1
20140901|2014-04-11 02:00,11,42.01,42.01,42.01,42.01,1
20140901|2014-04-11 05:00,11,42.1,42.1,42.1,42.1,1
20140901|2014-04-11 05:30,11,42.1,42.1,42.1,42.1,1
20140901|2014-04-11 06:00,11,42.07,42.07,42.07,42.07,4
20140901|2014-04-11 07:00,11,41.94,41.94,41.94,41.94,1
20140901|2014-04-11 08:30,11,41.94,41.95,41.69,41.85,40
20140901|2014-04-11 09:00,11,41.74,41.78,41.65,41.65,34
20140901|2014-04-11 09:30,11,41.65,41.74,41.59,41.68,13
20140901|2014-04-11 10:00,11,41.75,41.81,41.71,41.8,23
20140901|2014-04-11 10:30,11,41.81,41.82,41.74,41.81,12
20140901|2014-04-11 11:00,11,41.85,41.9,41.83,41.9,23
20140901|2014-04-11 11:30,11,41.8,41.82,41.8,41.82,16
20140901|2014-04-11 12:00,11,41.8,41.82,41.72,41.72,36
20140901|2014-04-11 12:30,11,41.72,41.8,41.7,41.8,48
20140901|2014-04-11 13:00,11,41.77,41.87,41.77,41.83,17
20140901|2014-04-13 19:00,14,42.01,42.03,42.01,42.03,2
20140901|2014-04-13 20:00,14,42.08,42.08,42.08,42.08,1
20140901|2014-04-13 21:00,14,42.05,42.05,42.04,42.04,2
20140901|2014-04-13 22:00,14,42.07,42.07,42.07,42.07,1
20140901|2014-04-14 00:30,14,42,42,42,42,1
20140901|2014-04-14 02:00,14,42,42,42,42,1
20140901|2014-04-14 02:30,14,42,42,42,42,1
20140901|2014-04-14 03:00,14,41.99,42,41.99,42,2
20140901|2014-04-14 05:00,14,41.85,41.85,41.85,41.85,1
20140901|2014-04-14 06:30,14,41.86,41.86,41.86,41.86,1
20140901|2014-04-14 08:30,14,41.96,41.99,41.88,41.96,11
20140901|2014-04-14 09:00,14,41.88,41.88,41.81,41.81,2
20140901|2014-04-14 09:30,14,41.84,41.86,41.81,41.85,18
20140901|2014-04-14 10:00,14,41.91,41.93,41.82,41.82,10
20140901|2014-04-14 10:30,14,41.85,41.93,41.85,41.92,6
20140901|2014-04-14 11:00,14,41.88,41.88,41.78,41.82,27
20140901|2014-04-14 11:30,14,41.86,41.9,41.86,41.9,6
20140901|2014-04-14 12:00,14,41.92,41.98,41.92,41.96,11
20140901|2014-04-14 12:30,14,42.01,42.02,41.89,41.89,31
20140901|2014-04-14 13:00,14,41.95,42.1,41.95,42.1,20
20140901|2014-04-14 19:00,15,41.97,41.97,41.94,41.94,3
20140901|2014-04-14 19:30,15,42.14,42.14,42.14,42.14,1
20140901|2014-04-14 20:00,15,42.03,42.03,42.03,42.03,1
20140901|2014-04-14 20:30,15,42.05,42.05,42.05,42.05,1
20140901|2014-04-14 21:30,15,41.96,41.96,41.96,41.96,1
20140901|2014-04-15 00:00,15,42.02,42.02,42.02,42.02,1
20140901|2014-04-15 01:30,15,41.95,41.95,41.9,41.9,3
20140901|2014-04-15 02:00,15,41.96,42.02,41.96,42.02,7
20140901|2014-04-15 02:30,15,41.99,42.03,41.99,42.03,2
20140901|2014-04-15 03:00,15,41.96,41.97,41.96,41.97,2
20140901|2014-04-15 06:00,15,42.04,42.04,42.04,42.04,1
20140901|2014-04-15 06:30,15,42.01,42.01,42.01,42.01,2
20140901|2014-04-15 07:00,15,42.1,42.1,41.95,41.97,23
20140901|2014-04-15 07:30,15,41.97,41.98,41.95,41.98,8
20140901|2014-04-15 08:30,15,42.01,42.15,41.92,42.15,78
20140901|2014-04-15 09:00,15,42.23,42.54,42.23,42.49,185
20140901|2014-04-15 09:30,15,42.5,42.65,42.45,42.48,155
20140901|2014-04-15 10:00,15,42.52,42.52,42.39,42.4,4
20140901|2014-04-15 10:30,15,42.55,42.6,42.55,42.59,32
20140901|2014-04-15 11:00,15,42.64,42.74,42.49,42.72,98
20140901|2014-04-15 11:30,15,42.71,42.83,42.51,42.61,52
20140901|2014-04-15 12:00,15,42.61,42.71,42.55,42.71,34
20140901|2014-04-15 12:30,15,42.72,42.72,42.7,42.71,9
20140901|2014-04-15 13:00,15,42.57,42.77,42.56,42.58,35
20140901|2014-04-15 21:00,16,42.57,42.57,42.57,42.57,1
20140901|2014-04-16 00:00,16,42.64,42.64,42.63,42.63,2
20140901|2014-04-16 01:30,16,42.75,42.75,42.75,42.75,1
20140901|2014-04-16 03:30,16,42.93,42.93,42.89,42.89,2
20140901|2014-04-16 04:00,16,42.85,42.85,42.85,42.85,1
20140901|2014-04-16 04:30,16,42.97,42.97,42.97,42.97,1
20140901|2014-04-16 05:30,16,42.92,42.92,42.92,42.92,1
20140901|2014-04-16 06:00,16,43,43,43,43,3
20140901|2014-04-16 06:30,16,42.98,42.98,42.98,42.98,1
20140901|2014-04-16 08:30,16,42.97,42.97,42.9,42.96,5
20140901|2014-04-16 09:00,16,43,43.09,43,43.09,22
20140901|2014-04-16 09:30,16,43.08,43.19,43.06,43.14,72
20140901|2014-04-16 10:00,16,43.16,43.27,43.16,43.27,19
20140901|2014-04-16 10:30,16,43.3,43.43,43.3,43.43,191
20140901|2014-04-16 11:00,16,43.24,43.38,43.24,43.38,121
20140901|2014-04-16 11:30,16,43.36,43.36,43.36,43.36,50
20140901|2014-04-16 12:00,16,43.31,43.36,43.24,43.3,7
20140901|2014-04-16 12:30,16,43.28,43.35,43.27,43.29,23
20140901|2014-04-16 13:00,16,43.27,43.44,43.27,43.43,67
20140901|2014-04-16 20:00,17,43.21,43.21,43.17,43.17,8
20140901|2014-04-16 21:00,17,43.17,43.17,43.17,43.17,3
20140901|2014-04-16 21:30,17,43.19,43.19,43.19,43.19,1
20140901|2014-04-16 22:00,17,43.18,43.18,43.18,43.18,1
20140901|2014-04-16 22:30,17,43.27,43.27,43.27,43.27,1
20140901|2014-04-17 00:30,17,43.2,43.2,43.2,43.2,1
20140901|2014-04-17 02:30,17,43.18,43.19,43.18,43.19,2
20140901|2014-04-17 03:30,17,43.21,43.21,43.21,43.21,1
20140901|2014-04-17 06:00,17,43.26,43.27,43.26,43.27,2
20140901|2014-04-17 07:00,17,43.23,43.23,43.23,43.23,2
20140901|2014-04-17 07:30,17,43.3,43.4,43.3,43.4,21
20140901|2014-04-17 08:30,17,43.4,43.4,43.11,43.13,103
20140901|2014-04-17 09:00,17,43.15,43.26,43.15,43.18,28
20140901|2014-04-17 09:30,17,43.23,43.23,43.23,43.23,1
20140901|2014-04-17 10:00,17,43.19,43.28,43.19,43.28,62
20140901|2014-04-17 10:30,17,43.28,43.39,43.27,43.39,91
20140901|2014-04-17 11:00,17,43.37,43.37,43.34,43.34,11
20140901|2014-04-17 11:30,17,43.23,43.25,43.2,43.25,39
20140901|2014-04-17 12:00,17,43.19,43.19,43.18,43.18,7
20140901|2014-04-17 12:30,17,43.06,43.09,43.01,43.01,11
20140901|2014-04-17 13:00,17,43.12,43.23,43.07,43.15,101
20140901|2014-04-20 19:00,21,43.19,43.29,43.19,43.29,2
20140901|2014-04-20 21:30,21,43.1,43.1,43.1,43.1,1
20140901|2014-04-21 01:30,21,42.8,42.81,42.79,42.79,3
20140901|2014-04-21 02:00,21,42.79,42.79,42.79,42.79,1
20140901|2014-04-21 03:30,21,42.81,42.81,42.81,42.81,1
20140901|2014-04-21 04:00,21,42.81,42.81,42.81,42.81,1
20140901|2014-04-21 04:30,21,42.91,42.91,42.91,42.91,1
20140901|2014-04-21 05:00,21,42.83,42.83,42.82,42.82,20
20140901|2014-04-21 05:30,21,42.81,42.82,42.81,42.82,2
20140901|2014-04-21 06:30,21,42.8,42.8,42.8,42.8,1
20140901|2014-04-21 08:30,21,42.69,42.87,42.63,42.85,110
20140901|2014-04-21 09:00,21,42.9,42.9,42.67,42.67,6
20140901|2014-04-21 09:30,21,42.68,42.68,42.45,42.62,22
20140901|2014-04-21 10:00,21,42.52,42.53,42.48,42.48,14
20140901|2014-04-21 10:30,21,42.51,42.57,42.45,42.5,127
20140901|2014-04-21 11:00,21,42.55,42.63,42.53,42.63,13
20140901|2014-04-21 11:30,21,42.58,42.67,42.54,42.57,19
20140901|2014-04-21 12:00,21,42.6,42.65,42.58,42.65,118
20140901|2014-04-21 12:30,21,42.67,42.79,42.67,42.79,254
20140901|2014-04-21 13:00,21,42.8,42.93,42.73,42.93,45
20140901|2014-04-21 19:00,22,42.96,42.96,42.96,42.96,1
20140901|2014-04-21 19:30,22,42.9,42.9,42.9,42.9,1
20140901|2014-04-21 20:30,22,42.99,42.99,42.99,42.99,1
20140901|2014-04-21 21:00,22,43,43,43,43,1
20140901|2014-04-22 02:30,22,43.03,43.03,43.01,43.01,3
20140901|2014-04-22 03:00,22,42.98,42.98,42.96,42.96,8
20140901|2014-04-22 03:30,22,42.93,42.93,42.91,42.91,9
20140901|2014-04-22 04:00,22,42.97,42.97,42.96,42.96,2
20140901|2014-04-22 04:30,22,43.01,43.01,43.01,43.01,1
20140901|2014-04-22 05:00,22,43.05,43.05,43.05,43.05,2
20140901|2014-04-22 05:30,22,43.1,43.14,43.1,43.14,11
20140901|2014-04-22 06:00,22,43.15,43.15,43.14,43.14,2
20140901|2014-04-22 07:00,22,43.08,43.08,43.08,43.08,1
20140901|2014-04-22 07:30,22,43.03,43.03,42.99,42.99,7
20140901|2014-04-22 08:30,22,43.08,43.08,42.84,42.84,73
20140901|2014-04-22 09:00,22,42.84,42.85,42.76,42.76,48
20140901|2014-04-22 09:30,22,42.84,42.86,42.58,42.63,77
20140901|2014-04-22 10:00,22,42.66,42.67,42.55,42.6,57
20140901|2014-04-22 10:30,22,42.61,42.66,42.54,42.65,255
20140901|2014-04-22 11:00,22,42.65,42.73,42.64,42.64,89
20140901|2014-04-22 11:30,22,42.67,42.7,42.64,42.66,30
20140901|2014-04-22 12:00,22,42.74,42.74,42.62,42.62,17
20140901|2014-04-22 12:30,22,42.62,42.7,42.61,42.7,321
20140901|2014-04-22 13:00,22,42.69,42.82,42.61,42.75,44
20140901|2014-04-22 19:00,23,42.74,42.74,42.74,42.74,3
20140901|2014-04-22 19:30,23,42.74,42.79,42.74,42.79,13
20140901|2014-04-22 20:00,23,42.78,42.84,42.76,42.84,36
20140901|2014-04-22 21:30,23,42.7,42.7,42.6,42.6,5
20140901|2014-04-22 22:00,23,42.57,42.57,42.5,42.5,12
20140901|2014-04-23 00:30,23,42.47,42.47,42.47,42.47,1
20140901|2014-04-23 02:30,23,42.45,42.45,42.45,42.45,1
20140901|2014-04-23 03:00,23,42.49,42.51,42.47,42.47,7
20140901|2014-04-23 03:30,23,42.44,42.45,42.44,42.45,2
20140901|2014-04-23 04:00,23,42.56,42.56,42.51,42.51,17
20140901|2014-04-23 05:30,23,42.59,42.59,42.59,42.59,8
20140901|2014-04-23 06:30,23,42.61,42.61,42.61,42.61,5
20140901|2014-04-23 07:00,23,42.6,42.61,42.6,42.61,6
20140901|2014-04-23 07:30,23,42.55,42.55,42.51,42.51,15
20140901|2014-04-23 08:30,23,42.63,42.64,42.44,42.5,95
20140901|2014-04-23 09:00,23,42.45,42.48,42.35,42.47,110
20140901|2014-04-23 09:30,23,42.42,42.46,42.29,42.41,48
20140901|2014-04-23 10:00,23,42.41,42.45,42.4,42.41,52
20140901|2014-04-23 10:30,23,42.49,42.49,42.46,42.46,39
20140901|2014-04-23 11:00,23,42.48,42.52,42.42,42.45,48
20140901|2014-04-23 11:30,23,42.41,42.44,42.41,42.41,26
20140901|2014-04-23 12:00,23,42.42,42.44,42.34,42.34,44
20140901|2014-04-23 12:30,23,42.39,42.42,42.31,42.36,92
20140901|2014-04-23 13:00,23,42.36,42.47,42.28,42.39,184
20140901|2014-04-23 20:00,24,42.43,42.44,42.43,42.44,3
20140901|2014-04-23 20:30,24,42.45,42.45,42.45,42.45,1
20140901|2014-04-23 21:00,24,42.34,42.34,42.34,42.34,3
20140901|2014-04-23 21:30,24,42.4,42.4,42.4,42.4,1
20140901|2014-04-23 22:00,24,42.39,42.39,42.39,42.39,3
20140901|2014-04-23 22:30,24,42.34,42.34,42.34,42.34,2
20140901|2014-04-23 23:00,24,42.31,42.31,42.31,42.31,1
20140901|2014-04-24 00:00,24,42.31,42.31,42.29,42.29,2
20140901|2014-04-24 00:30,24,42.29,42.29,42.27,42.28,3
20140901|2014-04-24 01:00,24,42.28,42.34,42.26,42.34,17
20140901|2014-04-24 01:30,24,42.35,42.36,42.3,42.3,10
20140901|2014-04-24 02:00,24,42.34,42.39,42.3,42.3,11
20140901|2014-04-24 03:30,24,42.28,42.29,42.26,42.26,4
20140901|2014-04-24 04:00,24,42.26,42.28,42.26,42.28,3
20140901|2014-04-24 04:30,24,42.28,42.31,42.27,42.31,3
20140901|2014-04-24 05:30,24,42.32,42.32,42.32,42.32,1
20140901|2014-04-24 06:00,24,42.32,42.32,42.26,42.26,12
20140901|2014-04-24 06:30,24,42.35,42.35,42.35,42.35,1
20140901|2014-04-24 07:00,24,42.42,42.44,42.39,42.44,5
20140901|2014-04-24 07:30,24,42.46,42.47,42.38,42.41,39
20140901|2014-04-24 08:30,24,42.4,42.4,42.22,42.27,39
20140901|2014-04-24 09:00,24,42.29,42.38,42.25,42.38,29
20140901|2014-04-24 09:30,24,42.37,42.37,42.29,42.32,163
20140901|2014-04-24 10:00,24,42.33,42.39,42.31,42.36,142
20140901|2014-04-24 10:30,24,42.35,42.42,42.24,42.39,75
20140901|2014-04-24 11:00,24,42.35,42.5,42.35,42.48,74
20140901|2014-04-24 11:30,24,42.52,42.56,42.45,42.45,10
20140901|2014-04-24 12:00,24,42.41,42.46,42.41,42.46,105
20140901|2014-04-24 12:30,24,42.46,42.54,42.43,42.46,126
20140901|2014-04-24 13:00,24,42.51,42.59,42.45,42.54,44
20140901|2014-04-24 19:00,25,42.55,42.66,42.55,42.64,11
20140901|2014-04-24 19:30,25,42.58,42.61,42.54,42.54,29
20140901|2014-04-24 20:00,25,42.54,42.54,42.45,42.46,8
20140901|2014-04-24 20:30,25,42.49,42.52,42.49,42.5,8
20140901|2014-04-24 21:30,25,42.57,42.59,42.57,42.59,2
20140901|2014-04-24 22:00,25,42.59,42.68,42.59,42.61,12
20140901|2014-04-24 22:30,25,42.59,42.63,42.55,42.63,6
20140901|2014-04-24 23:00,25,42.62,42.62,42.62,42.62,1
20140901|2014-04-25 00:00,25,42.68,42.75,42.68,42.72,4
20140901|2014-04-25 01:00,25,42.64,42.64,42.64,42.64,1
20140901|2014-04-25 01:30,25,42.63,42.63,42.62,42.62,3
20140901|2014-04-25 02:30,25,42.53,42.53,42.53,42.53,1
20140901|2014-04-25 03:00,25,42.55,42.55,42.55,42.55,12
20140901|2014-04-25 03:30,25,42.55,42.56,42.55,42.56,5
20140901|2014-04-25 04:00,25,42.68,42.7,42.68,42.68,15
20140901|2014-04-25 04:30,25,42.62,42.62,42.62,42.62,1
20140901|2014-04-25 05:00,25,42.66,42.66,42.66,42.66,1
20140901|2014-04-25 05:30,25,42.63,42.72,42.63,42.71,21
20140901|2014-04-25 07:00,25,42.74,42.74,42.74,42.74,4
20140901|2014-04-25 08:30,25,42.67,42.68,42.57,42.64,106
20140901|2014-04-25 09:00,25,42.61,42.76,42.61,42.7,139
20140901|2014-04-25 09:30,25,42.68,42.71,42.55,42.65,103
20140901|2014-04-25 10:00,25,42.73,42.73,42.67,42.69,9
20140901|2014-04-25 10:30,25,42.68,42.71,42.6,42.61,57
20140901|2014-04-25 11:00,25,42.59,42.6,42.55,42.55,7
20140901|2014-04-25 12:00,25,42.67,42.67,42.61,42.61,17
20140901|2014-04-25 12:30,25,42.65,42.65,42.54,42.59,61
20140901|2014-04-25 13:00,25,42.53,42.73,42.46,42.69,27
20140901|2014-04-27 19:00,28,42.69,43.08,42.47,43.08,44
20140901|2014-04-27 19:30,28,42.87,42.87,42.87,42.87,1
20140901|2014-04-27 20:00,28,43.04,43.04,43.04,43.04,1
20140901|2014-04-28 01:00,28,42.75,42.75,42.75,42.75,1
20140901|2014-04-28 02:00,28,42.72,42.73,42.72,42.73,2
20140901|2014-04-28 03:00,28,42.84,42.9,42.84,42.9,3
20140901|2014-04-28 05:00,28,42.96,42.96,42.96,42.96,5
20140901|2014-04-28 05:30,28,42.94,42.95,42.94,42.95,5
20140901|2014-04-28 06:00,28,42.81,42.85,42.81,42.85,3
20140901|2014-04-28 07:00,28,42.88,42.88,42.88,42.88,2
20140901|2014-04-28 07:30,28,42.81,42.81,42.81,42.81,1
20140901|2014-04-28 08:30,28,42.83,42.88,42.79,42.86,27
20140901|2014-04-28 09:00,28,42.85,42.88,42.81,42.86,42
20140901|2014-04-28 09:30,28,42.85,42.89,42.64,42.64,51
20140901|2014-04-28 10:00,28,42.55,42.55,42.38,42.43,26
20140901|2014-04-28 10:30,28,42.38,42.52,42.38,42.47,18
20140901|2014-04-28 11:00,28,42.46,42.55,42.38,42.38,9
20140901|2014-04-28 11:30,28,42.43,42.43,42.43,42.43,1
20140901|2014-04-28 12:00,28,42.42,42.44,42.41,42.43,22
20140901|2014-04-28 12:30,28,42.48,42.48,42.43,42.43,37
20140901|2014-04-28 13:00,28,42.43,42.43,42.31,42.4,35
20140901|2014-04-28 19:00,29,42.35,42.35,42.24,42.29,5
20140901|2014-04-28 20:30,29,42.37,42.4,42.37,42.4,2
20140901|2014-04-28 22:00,29,42.31,42.31,42.31,42.31,1
20140901|2014-04-29 00:30,29,42.26,42.28,42.24,42.24,9
20140901|2014-04-29 01:30,29,42.32,42.32,42.32,42.32,1
20140901|2014-04-29 02:30,29,42.43,42.43,42.43,42.43,1
20140901|2014-04-29 04:00,29,42.58,42.59,42.58,42.59,2
20140901|2014-04-29 07:00,29,42.45,42.47,42.45,42.47,4
20140901|2014-04-29 08:30,29,42.46,42.56,42.46,42.53,45
20140901|2014-04-29 09:00,29,42.57,42.57,42.48,42.48,19
20140901|2014-04-29 09:30,29,42.51,42.59,42.51,42.59,63
20140901|2014-04-29 10:00,29,42.61,42.65,42.56,42.65,25
20140901|2014-04-29 10:30,29,42.59,42.61,42.51,42.56,76
20140901|2014-04-29 11:00,29,42.56,42.57,42.51,42.51,37
20140901|2014-04-29 11:30,29,42.51,42.56,42.5,42.55,42
20140901|2014-04-29 12:00,29,42.52,42.62,42.47,42.6,102
20140901|2014-04-29 12:30,29,42.57,42.57,42.46,42.5,188
20140901|2014-04-29 13:00,29,42.48,42.55,42.45,42.51,62
20140901|2014-04-29 19:00,30,42.55,42.55,42.54,42.54,2
20140901|2014-04-29 19:30,30,42.57,42.57,42.55,42.55,4
20140901|2014-04-29 20:00,30,42.49,42.49,42.49,42.49,1
20140901|2014-04-29 21:30,30,42.46,42.46,42.46,42.46,3
20140901|2014-04-29 22:00,30,42.47,42.47,42.46,42.46,2
20140901|2014-04-30 00:30,30,42.35,42.36,42.35,42.36,2
20140901|2014-04-30 01:00,30,42.36,42.41,42.36,42.41,5
20140901|2014-04-30 02:00,30,42.38,42.38,42.38,42.38,1
20140901|2014-04-30 02:30,30,42.39,42.4,42.39,42.4,2
20140901|2014-04-30 03:00,30,42.41,42.41,42.4,42.4,3
20140901|2014-04-30 03:30,30,42.42,42.42,42.42,42.42,4
20140901|2014-04-30 04:30,30,42.37,42.37,42.37,42.37,1
20140901|2014-04-30 05:00,30,42.38,42.38,42.35,42.35,2
20140901|2014-04-30 05:30,30,42.36,42.38,42.36,42.38,2
20140901|2014-04-30 06:30,30,42.38,42.42,42.38,42.42,3
20140901|2014-04-30 07:00,30,42.38,42.43,42.38,42.39,5
20140901|2014-04-30 07:30,30,42.43,42.47,42.39,42.39,13
20140901|2014-04-30 08:30,30,42.34,42.34,42.01,42.05,108
20140901|2014-04-30 09:00,30,42.06,42.08,41.99,41.99,120
20140901|2014-04-30 09:30,30,41.97,41.98,41.79,41.89,112
20140901|2014-04-30 10:00,30,41.89,41.89,41.82,41.84,23
20140901|2014-04-30 10:30,30,41.87,41.87,41.8,41.8,13
20140901|2014-04-30 11:00,30,41.8,41.81,41.74,41.81,36
20140901|2014-04-30 11:30,30,41.79,41.82,41.74,41.74,15
20140901|2014-04-30 12:00,30,41.74,41.75,41.71,41.73,11
20140901|2014-04-30 12:30,30,41.71,41.75,41.55,41.74,243
20140901|2014-04-30 13:00,30,41.72,41.93,41.7,41.93,149
20140901|2014-04-30 19:00,1,41.85,41.85,41.75,41.75,10
20140901|2014-04-30 19:30,1,41.68,41.69,41.55,41.56,12
20140901|2014-04-30 21:00,1,41.55,41.55,41.55,41.55,3
20140901|2014-04-30 21:30,1,41.55,41.55,41.54,41.54,5
20140901|2014-04-30 22:00,1,41.62,41.63,41.62,41.63,2
20140901|2014-05-01 00:00,1,41.66,41.67,41.66,41.67,15
20140901|2014-05-01 00:30,1,41.67,41.67,41.67,41.67,1
20140901|2014-05-01 01:00,1,41.68,41.68,41.68,41.68,1
20140901|2014-05-01 01:30,1,41.74,41.74,41.74,41.74,1
20140901|2014-05-01 02:30,1,41.84,41.87,41.84,41.86,4
20140901|2014-05-01 03:00,1,41.84,41.9,41.84,41.9,5
20140901|2014-05-01 03:30,1,41.85,41.85,41.69,41.71,118
20140901|2014-05-01 04:00,1,41.67,41.68,41.67,41.68,3
20140901|2014-05-01 05:00,1,41.66,41.66,41.66,41.66,1
20140901|2014-05-01 05:30,1,41.64,41.69,41.64,41.69,5
20140901|2014-05-01 06:00,1,41.66,41.66,41.66,41.66,1
20140901|2014-05-01 06:30,1,41.69,41.73,41.68,41.73,8
20140901|2014-05-01 07:00,1,41.69,41.69,41.67,41.67,2
20140901|2014-05-01 07:30,1,41.67,41.67,41.63,41.65,6
20140901|2014-05-01 08:30,1,41.65,41.67,41.37,41.4,267
20140901|2014-05-01 09:00,1,41.39,41.39,41.29,41.3,29
20140901|2014-05-01 09:30,1,41.31,41.32,41.27,41.27,73
20140901|2014-05-01 10:00,1,41.25,41.43,41.25,41.38,112
20140901|2014-05-01 10:30,1,41.38,41.4,41.36,41.38,19
20140901|2014-05-01 11:00,1,41.34,41.38,41.3,41.33,30
20140901|2014-05-01 11:30,1,41.35,41.36,41.25,41.3,46
20140901|2014-05-01 12:00,1,41.32,41.34,41.15,41.15,158
20140901|2014-05-01 12:30,1,41.18,41.2,40.88,40.99,125
20140901|2014-05-01 13:00,1,40.99,41.02,40.91,40.95,152
20140901|2014-05-01 19:00,2,40.92,40.92,40.85,40.85,64
20140901|2014-05-01 20:00,2,40.8,40.8,40.73,40.73,24
20140901|2014-05-01 21:00,2,40.7,40.7,40.69,40.7,7
20140901|2014-05-01 21:30,2,40.8,40.8,40.77,40.77,7
20140901|2014-05-01 22:00,2,40.79,40.9,40.79,40.9,11
20140901|2014-05-02 00:30,2,40.94,40.94,40.94,40.94,1
20140901|2014-05-02 02:30,2,41,41.15,41,41.15,6
20140901|2014-05-02 03:30,2,41.26,41.28,41.25,41.25,6
20140901|2014-05-02 04:00,2,41.32,41.32,41.25,41.25,7
20140901|2014-05-02 04:30,2,41.3,41.3,41.3,41.3,1
20140901|2014-05-02 05:00,2,41.39,41.46,41.35,41.46,4
20140901|2014-05-02 05:30,2,41.37,41.37,41.37,41.37,1
20140901|2014-05-02 06:30,2,41.38,41.38,41.38,41.38,1
20140901|2014-05-02 07:00,2,41.37,41.37,41.37,41.37,1
20140901|2014-05-02 07:30,2,41.36,41.38,41.36,41.38,2
20140901|2014-05-02 08:30,2,41.38,41.38,41.09,41.21,114
20140901|2014-05-02 09:00,2,41.22,41.22,41.22,41.22,1
20140901|2014-05-02 09:30,2,41.24,41.24,41.15,41.16,14
20140901|2014-05-02 10:00,2,41.17,41.2,41.15,41.2,28
20140901|2014-05-02 10:30,2,41.15,41.18,41.1,41.17,73
20140901|2014-05-02 11:00,2,41.2,41.29,41.17,41.17,79
20140901|2014-05-02 11:30,2,41.21,41.27,41.17,41.19,51
20140901|2014-05-02 12:00,2,41.23,41.37,41.19,41.37,27
20140901|2014-05-02 12:30,2,41.4,41.41,41.32,41.32,60
20140901|2014-05-02 13:00,2,41.32,41.33,41.2,41.3,69
20140901|2014-05-04 19:00,5,41.53,41.53,41.23,41.23,3
20140901|2014-05-04 19:30,5,41.36,41.37,41.36,41.37,2
20140901|2014-05-04 20:00,5,41.51,41.56,41.51,41.53,46
20140901|2014-05-04 20:30,5,41.52,41.55,41.49,41.49,12
20140901|2014-05-04 21:00,5,41.51,41.52,41.49,41.52,24
20140901|2014-05-04 22:00,5,41.48,41.48,41.48,41.48,1
20140901|2014-05-04 22:30,5,41.4,41.5,41.4,41.47,38
20140901|2014-05-04 23:00,5,41.46,41.55,41.45,41.55,40
20140901|2014-05-04 23:30,5,41.54,41.55,41.53,41.53,22
20140901|2014-05-05 01:00,5,41.48,41.5,41.48,41.49,25
20140901|2014-05-05 02:00,5,41.45,41.45,41.45,41.45,2
20140901|2014-05-05 02:30,5,41.41,41.41,41.41,41.41,67
20140901|2014-05-05 03:00,5,41.47,41.48,41.41,41.41,14
20140901|2014-05-05 03:30,5,41.41,41.44,41.41,41.41,12
20140901|2014-05-05 04:00,5,41.41,41.42,41.41,41.42,24
20140901|2014-05-05 04:30,5,41.39,41.42,41.39,41.42,69
20140901|2014-05-05 05:00,5,41.34,41.35,41.34,41.35,13
20140901|2014-05-05 05:30,5,41.35,41.35,41.35,41.35,12
20140901|2014-05-05 06:00,5,41.35,41.35,41.35,41.35,17
20140901|2014-05-05 06:30,5,41.35,41.35,41.35,41.35,8
20140901|2014-05-05 07:00,5,41.33,41.35,41.33,41.35,7
20140901|2014-05-05 08:30,5,41.34,41.34,41.11,41.14,302
20140901|2014-05-05 09:00,5,41.14,41.14,41.01,41.07,36
20140901|2014-05-05 09:30,5,41,41.04,40.97,41.04,6
20140901|2014-05-05 10:00,5,41.05,41.06,41.01,41.04,125
20140901|2014-05-05 10:30,5,41.16,41.16,41.13,41.15,136
20140901|2014-05-05 11:00,5,41.14,41.14,41.07,41.08,20
20140901|2014-05-05 11:30,5,41.08,41.08,41.02,41.03,16
20140901|2014-05-05 12:00,5,41.03,41.04,41.02,41.03,4
20140901|2014-05-05 12:30,5,41.03,41.07,41.02,41.07,9
20140901|2014-05-05 13:00,5,41.05,41.08,41.01,41.02,80
20140901|2014-05-05 19:00,6,41.04,41.04,40.95,40.95,45
20140901|2014-05-05 20:00,6,41.1,41.1,41.1,41.1,1
20140901|2014-05-05 22:00,6,41.16,41.16,41.16,41.16,1
20140901|2014-05-05 22:30,6,41.17,41.17,41.17,41.17,1
20140901|2014-05-06 00:30,6,41.16,41.16,41.14,41.14,4
20140901|2014-05-06 01:00,6,41.12,41.14,41.12,41.14,3
20140901|2014-05-06 03:00,6,41.15,41.15,41.13,41.14,4
20140901|2014-05-06 03:30,6,41.09,41.13,41.07,41.13,125
20140901|2014-05-06 04:00,6,41.07,41.13,41.07,41.11,4
20140901|2014-05-06 05:00,6,41.08,41.08,41,41,2
20140901|2014-05-06 06:00,6,41.11,41.12,41.11,41.12,4
20140901|2014-05-06 06:30,6,41.11,41.15,41.11,41.15,12
20140901|2014-05-06 07:00,6,41,41,41,41,1
20140901|2014-05-06 08:30,6,40.99,41.18,40.94,41.17,125
20140901|2014-05-06 09:00,6,41.16,41.16,40.94,40.94,120
20140901|2014-05-06 09:30,6,40.95,41.01,40.94,41.01,74
20140901|2014-05-06 10:00,6,40.99,41.07,40.98,40.98,62
20140901|2014-05-06 10:30,6,40.97,41.17,40.94,41.16,25
20140901|2014-05-06 11:00,6,41.16,41.19,41.07,41.07,60
20140901|2014-05-06 11:30,6,41.05,41.14,41.05,41.11,15
20140901|2014-05-06 12:00,6,41.12,41.12,41.07,41.07,52
20140901|2014-05-06 12:30,6,41.07,41.11,40.93,40.94,136
20140901|2014-05-06 13:00,6,40.95,41.06,40.94,41,129
20140901|2014-05-06 19:00,7,41.02,41.02,40.99,40.99,9
20140901|2014-05-06 19:30,7,40.98,40.98,40.98,40.98,2
20140901|2014-05-06 20:00,7,41.01,41.01,41.01,41.01,1
20140901|2014-05-06 22:00,7,41.04,41.04,41.01,41.01,2
20140901|2014-05-07 01:30,7,40.99,40.99,40.99,40.99,1
20140901|2014-05-07 02:00,7,40.94,40.94,40.94,40.94,1
20140901|2014-05-07 04:00,7,41,41.03,41,41.03,2
20140901|2014-05-07 04:30,7,41.03,41.05,41.03,41.05,2
20140901|2014-05-07 05:00,7,41.1,41.1,41.1,41.1,1
20140901|2014-05-07 06:30,7,41.13,41.23,41.13,41.23,32
20140901|2014-05-07 07:00,7,41.19,41.19,41.15,41.15,4
20140901|2014-05-07 07:30,7,41.16,41.16,41.16,41.16,18
20140901|2014-05-07 08:30,7,41.1,41.13,41.01,41.01,70
20140901|2014-05-07 09:00,7,41.02,41.02,40.72,40.75,134
20140901|2014-05-07 09:30,7,40.76,40.77,40.6,40.7,398
20140901|2014-05-07 10:00,7,40.71,40.81,40.66,40.8,20
20140901|2014-05-07 10:30,7,40.76,40.79,40.75,40.76,14
20140901|2014-05-07 11:00,7,40.76,40.82,40.72,40.74,32
20140901|2014-05-07 11:30,7,40.77,40.77,40.72,40.77,79
20140901|2014-05-07 12:00,7,40.7,40.72,40.7,40.72,5
20140901|2014-05-07 12:30,7,40.71,40.79,40.7,40.79,237
20140901|2014-05-07 13:00,7,40.77,40.78,40.67,40.69,285
20140901|2014-05-07 19:00,8,40.78,40.78,40.78,40.78,1
20140901|2014-05-07 19:30,8,40.84,40.84,40.84,40.84,1
20140901|2014-05-07 20:00,8,40.84,40.84,40.63,40.63,12
20140901|2014-05-07 21:00,8,40.68,40.68,40.68,40.68,1
20140901|2014-05-07 21:30,8,40.71,40.71,40.71,40.71,3
20140901|2014-05-07 23:30,8,40.84,40.84,40.83,40.83,2
20140901|2014-05-08 01:00,8,40.83,40.86,40.83,40.85,10
20140901|2014-05-08 01:30,8,40.78,40.78,40.78,40.78,1
20140901|2014-05-08 03:30,8,40.82,40.85,40.81,40.81,8
20140901|2014-05-08 04:00,8,40.84,40.84,40.84,40.84,6
20140901|2014-05-08 04:30,8,40.84,40.84,40.84,40.84,7
20140901|2014-05-08 06:00,8,40.81,40.81,40.81,40.81,1
20140901|2014-05-08 08:30,8,40.8,40.9,40.73,40.87,249
20140901|2014-05-08 09:00,8,40.87,40.95,40.78,40.83,262
20140901|2014-05-08 09:30,8,40.87,40.87,40.71,40.71,18
20140901|2014-05-08 10:00,8,40.74,40.75,40.74,40.74,18
20140901|2014-05-08 10:30,8,40.77,40.88,40.74,40.87,143
20140901|2014-05-08 11:00,8,40.86,40.92,40.82,40.87,15
20140901|2014-05-08 11:30,8,40.84,40.88,40.79,40.86,26
20140901|2014-05-08 12:00,8,40.85,40.85,40.8,40.82,17
20140901|2014-05-08 12:30,8,40.79,40.86,40.77,40.83,31
20140901|2014-05-08 13:00,8,40.83,40.92,40.82,40.88,432
20140901|2014-05-08 19:00,9,40.85,40.85,40.85,40.85,8
20140901|2014-05-08 20:00,9,40.82,40.85,40.82,40.85,24
20140901|2014-05-08 20:30,9,40.85,40.87,40.85,40.87,9
20140901|2014-05-08 21:00,9,40.91,40.94,40.91,40.94,4
20140901|2014-05-08 21:30,9,40.92,40.92,40.92,40.92,1
20140901|2014-05-08 22:30,9,40.97,40.97,40.97,40.97,1
20140901|2014-05-09 00:30,9,40.97,40.98,40.97,40.98,2
20140901|2014-05-09 01:30,9,41.02,41.05,41.02,41.05,4
20140901|2014-05-09 03:00,9,41.14,41.14,41.14,41.14,1
20140901|2014-05-09 03:30,9,41.15,41.15,41.15,41.15,1
20140901|2014-05-09 04:00,9,41.14,41.14,41.14,41.14,1
20140901|2014-05-09 05:30,9,41.12,41.12,41.12,41.12,33
20140901|2014-05-09 06:00,9,41.12,41.12,41.12,41.12,5
20140901|2014-05-09 06:30,9,41.16,41.17,41.16,41.17,3
20140901|2014-05-09 07:00,9,41.17,41.19,41.17,41.19,3
20140901|2014-05-09 08:30,9,41.2,41.2,41.1,41.16,47
20140901|2014-05-09 09:00,9,41.11,41.16,41.11,41.16,7
20140901|2014-05-09 09:30,9,41.14,41.18,41.12,41.18,15
20140901|2014-05-09 10:00,9,41.12,41.12,41.03,41.06,61
20140901|2014-05-09 10:30,9,41.05,41.07,41,41,85
20140901|2014-05-09 11:00,9,40.97,41.07,40.64,40.91,170
20140901|2014-05-09 11:30,9,40.9,40.96,40.87,40.88,228
20140901|2014-05-09 12:00,9,40.9,40.9,40.86,40.87,37
20140901|2014-05-09 12:30,9,41.02,41.03,40.91,40.92,44
20140901|2014-05-09 13:00,9,40.99,41.01,40.91,40.91,174
20140901|2014-05-11 19:00,12,40.91,40.91,40.91,40.91,1
20140901|2014-05-11 21:00,12,40.83,40.83,40.83,40.83,2
20140901|2014-05-12 00:00,12,40.83,40.83,40.83,40.83,1
20140901|2014-05-12 03:30,12,40.9,40.9,40.89,40.9,4
20140901|2014-05-12 04:00,12,40.96,40.96,40.96,40.96,1
20140901|2014-05-12 05:00,12,41.09,41.09,41.09,41.09,2
20140901|2014-05-12 05:30,12,41.23,41.23,41.23,41.23,1
20140901|2014-05-12 06:00,12,41.35,41.45,41.35,41.39,6
20140901|2014-05-12 06:30,12,41.42,41.42,41.4,41.4,2
20140901|2014-05-12 07:00,12,41.43,41.48,41.38,41.38,3
20140901|2014-05-12 08:30,12,41.35,41.35,40.93,40.93,39
20140901|2014-05-12 09:00,12,40.93,41.01,40.9,40.93,42
20140901|2014-05-12 09:30,12,40.98,40.98,40.78,40.82,26
20140901|2014-05-12 10:00,12,40.85,41.05,40.84,41.05,34
20140901|2014-05-12 10:30,12,41.04,41.08,40.9,40.94,19
20140901|2014-05-12 11:00,12,40.97,40.97,40.91,40.91,10
20140901|2014-05-12 11:30,12,40.84,40.92,40.84,40.88,21
20140901|2014-05-12 12:00,12,40.88,40.9,40.83,40.89,31
20140901|2014-05-12 12:30,12,40.86,40.87,40.81,40.85,125
20140901|2014-05-12 13:00,12,40.9,40.9,40.65,40.66,61
20140901|2014-05-12 19:00,13,40.71,40.71,40.67,40.67,8
20140901|2014-05-12 19:30,13,40.7,40.7,40.68,40.68,5
20140901|2014-05-12 20:00,13,40.72,40.72,40.72,40.72,1
20140901|2014-05-12 21:30,13,40.86,40.86,40.86,40.86,1
20140901|2014-05-13 01:00,13,40.97,40.97,40.97,40.97,1
20140901|2014-05-13 02:00,13,41.03,41.03,41.03,41.03,3
20140901|2014-05-13 02:30,13,41,41,41,41,3
20140901|2014-05-13 03:30,13,40.91,40.92,40.91,40.92,14
20140901|2014-05-13 04:00,13,41.03,41.03,41.03,41.03,1
20140901|2014-05-13 04:30,13,41.06,41.15,41.06,41.15,3
20140901|2014-05-13 06:00,13,40.99,41.06,40.98,41.05,8
20140901|2014-05-13 07:00,13,40.97,41.05,40.97,41.04,26
20140901|2014-05-13 07:30,13,41.05,41.08,40.97,40.97,9
20140901|2014-05-13 08:30,13,40.98,41.1,40.93,41.1,103
20140901|2014-05-13 09:00,13,41.12,41.21,41.1,41.12,68
20140901|2014-05-13 09:30,13,41.15,41.19,41.08,41.14,99
20140901|2014-05-13 10:00,13,41.07,41.2,41.05,41.06,246
20140901|2014-05-13 10:30,13,41.06,41.06,41.03,41.06,15
20140901|2014-05-13 11:00,13,41.09,41.18,41.09,41.18,63
20140901|2014-05-13 11:30,13,41.15,41.15,41.05,41.05,64
20140901|2014-05-13 12:00,13,41.05,41.18,41.04,41.18,32
20140901|2014-05-13 12:30,13,41.15,41.16,41.09,41.16,24
20140901|2014-05-13 13:00,13,41.11,41.11,40.98,41.02,360
20140901|2014-05-13 19:00,14,41.03,41.13,41.03,41.1,16
20140901|2014-05-13 19:30,14,41.18,41.21,41.18,41.21,8
20140901|2014-05-13 21:30,14,41.25,41.31,41.25,41.31,3
20140901|2014-05-13 22:30,14,41.31,41.31,41.31,41.31,1
20140901|2014-05-14 01:00,14,41.23,41.24,41.23,41.24,2
20140901|2014-05-14 02:00,14,41.27,41.27,41.27,41.27,1
20140901|2014-05-14 02:30,14,41.31,41.37,41.31,41.37,57
20140901|2014-05-14 03:00,14,41.41,41.42,41.41,41.42,7
20140901|2014-05-14 03:30,14,41.42,41.42,41.42,41.42,1
20140901|2014-05-14 04:30,14,41.51,41.52,41.51,41.52,6
20140901|2014-05-14 05:00,14,41.4,41.4,41.31,41.31,25
20140901|2014-05-14 06:00,14,41.29,41.29,41.29,41.29,1
20140901|2014-05-14 07:30,14,41.39,41.39,41.39,41.39,2
20140901|2014-05-14 08:30,14,41.33,41.45,41.33,41.38,57
20140901|2014-05-14 09:00,14,41.41,41.41,41.22,41.27,90
20140901|2014-05-14 09:30,14,41.25,41.36,41.16,41.36,80
20140901|2014-05-14 10:00,14,41.32,41.32,41.21,41.22,17
20140901|2014-05-14 10:30,14,41.21,41.23,41.12,41.17,44
20140901|2014-05-14 11:00,14,41.16,41.2,41.14,41.14,45
20140901|2014-05-14 11:30,14,41.13,41.16,41.1,41.15,41
20140901|2014-05-14 12:00,14,41.14,41.21,41.1,41.2,107
20140901|2014-05-14 12:30,14,41.2,41.22,41.11,41.12,46
20140901|2014-05-14 13:00,14,41.12,41.23,41,41.06,172
20140901|2014-05-14 19:00,15,41.16,41.19,41.16,41.19,3
20140901|2014-05-14 19:30,15,41.16,41.16,41.16,41.16,1
20140901|2014-05-14 20:30,15,41.27,41.29,41.25,41.25,3
20140901|2014-05-14 21:30,15,41.28,41.28,41.28,41.28,1
20140901|2014-05-14 22:00,15,41.27,41.27,41.27,41.27,1
20140901|2014-05-14 23:00,15,41.26,41.26,41.26,41.26,1
20140901|2014-05-14 23:30,15,41.26,41.27,41.26,41.27,8
20140901|2014-05-15 00:00,15,41.26,41.27,41.26,41.27,7
20140901|2014-05-15 01:30,15,41.18,41.19,41.17,41.18,7
20140901|2014-05-15 02:00,15,41.17,41.23,41.16,41.2,17
20140901|2014-05-15 02:30,15,41.2,41.22,41.2,41.2,26
20140901|2014-05-15 04:00,15,41.18,41.33,41.18,41.33,4
20140901|2014-05-15 05:00,15,41.26,41.27,41.24,41.24,8
20140901|2014-05-15 05:30,15,41.19,41.19,41.19,41.19,10
20140901|2014-05-15 06:00,15,41.26,41.26,41.25,41.25,7
20140901|2014-05-15 06:30,15,41.31,41.31,41.25,41.29,17
20140901|2014-05-15 07:00,15,41.25,41.25,41.25,41.25,1
20140901|2014-05-15 07:30,15,41.17,41.17,41.16,41.17,3
20140901|2014-05-15 08:30,15,41.19,41.19,41.05,41.05,12
20140901|2014-05-15 09:00,15,41.03,41.08,40.97,41.07,93
20140901|2014-05-15 09:30,15,41.07,41.07,40.91,40.91,148
20140901|2014-05-15 10:00,15,40.91,40.92,40.85,40.86,26
20140901|2014-05-15 10:30,15,40.85,40.9,40.81,40.87,29
20140901|2014-05-15 11:00,15,40.85,40.97,40.74,40.97,139
20140901|2014-05-15 11:30,15,40.98,41.02,40.82,40.83,45
20140901|2014-05-15 12:00,15,40.84,41.01,40.8,40.94,209
20140901|2014-05-15 12:30,15,40.95,41.03,40.93,40.95,70
20140901|2014-05-15 13:00,15,40.96,41.03,40.89,40.94,219
20140901|2014-05-15 19:00,16,40.94,40.95,40.94,40.94,11
20140901|2014-05-15 19:30,16,41.02,41.03,41.01,41.03,3
20140901|2014-05-15 20:30,16,41.04,41.04,41.04,41.04,1
20140901|2014-05-15 21:30,16,40.99,41.06,40.98,41.06,150
20140901|2014-05-15 23:00,16,40.98,40.98,40.95,40.95,25
20140901|2014-05-16 02:30,16,40.99,40.99,40.99,40.99,1
20140901|2014-05-16 04:00,16,40.98,40.99,40.96,40.98,41
20140901|2014-05-16 04:30,16,40.97,41.02,40.96,41.01,30
20140901|2014-05-16 05:00,16,40.96,40.98,40.96,40.98,9
20140901|2014-05-16 05:30,16,40.97,40.97,40.97,40.97,2
20140901|2014-05-16 06:00,16,40.97,40.97,40.92,40.92,18
20140901|2014-05-16 06:30,16,40.9,40.91,40.83,40.83,205
20140901|2014-05-16 07:00,16,40.83,40.83,40.78,40.79,18
20140901|2014-05-16 07:30,16,40.78,40.8,40.78,40.8,3
20140901|2014-05-16 08:30,16,40.82,40.94,40.66,40.94,295
20140901|2014-05-16 09:00,16,40.9,40.91,40.77,40.83,61
20140901|2014-05-16 09:30,16,40.8,40.85,40.74,40.78,47
20140901|2014-05-16 10:00,16,40.78,40.86,40.77,40.8,102
20140901|2014-05-16 10:30,16,40.78,40.82,40.76,40.77,52
20140901|2014-05-16 11:00,16,40.8,40.8,40.62,40.66,107
20140901|2014-05-16 11:30,16,40.69,40.71,40.64,40.7,68
20140901|2014-05-16 12:00,16,40.7,40.72,40.6,40.6,24
20140901|2014-05-16 12:30,16,40.64,40.69,40.63,40.67,27
20140901|2014-05-16 13:00,16,40.67,40.72,40.65,40.65,48
20140901|2014-05-18 19:00,19,40.63,40.64,40.6,40.6,118
20140901|2014-05-18 19:30,19,40.63,40.63,40.63,40.63,1
20140901|2014-05-18 20:30,19,40.6,40.6,40.6,40.6,11
20140901|2014-05-18 21:00,19,40.6,40.6,40.58,40.59,39
20140901|2014-05-18 21:30,19,40.6,40.71,40.6,40.66,12
20140901|2014-05-19 01:30,19,40.63,40.63,40.62,40.62,2
20140901|2014-05-19 02:00,19,40.65,40.67,40.65,40.67,4
20140901|2014-05-19 04:30,19,40.6,40.6,40.58,40.58,2
20140901|2014-05-19 05:30,19,40.58,40.58,40.58,40.58,1
20140901|2014-05-19 06:00,19,40.56,40.56,40.56,40.56,1
20140901|2014-05-19 07:30,19,40.62,40.62,40.59,40.59,2
20140901|2014-05-19 08:30,19,40.59,40.64,40.55,40.58,24
20140901|2014-05-19 09:00,19,40.59,40.59,40.5,40.51,115
20140901|2014-05-19 09:30,19,40.5,40.5,40.39,40.42,124
20140901|2014-05-19 10:00,19,40.44,40.44,40.38,40.39,45
20140901|2014-05-19 10:30,19,40.38,40.54,40.31,40.53,124
20140901|2014-05-19 11:00,19,40.52,40.62,40.38,40.48,78
20140901|2014-05-19 11:30,19,40.46,40.53,40.41,40.49,52
20140901|2014-05-19 12:00,19,40.51,40.51,40.41,40.42,16
20140901|2014-05-19 12:30,19,40.42,40.43,40.35,40.35,16
20140901|2014-05-19 13:00,19,40.36,40.48,40.3,40.46,76
20140901|2014-05-19 19:00,20,40.4,40.4,40.4,40.4,8
20140901|2014-05-19 20:30,20,40.48,40.48,40.47,40.48,3
20140901|2014-05-19 21:30,20,40.45,40.45,40.45,40.45,1
20140901|2014-05-19 22:30,20,40.42,40.42,40.42,40.42,1
20140901|2014-05-19 23:00,20,40.39,40.39,40.39,40.39,1
20140901|2014-05-20 00:30,20,40.36,40.36,40.34,40.34,3
20140901|2014-05-20 01:00,20,40.3,40.32,40.3,40.32,4
20140901|2014-05-20 01:30,20,40.3,40.32,40.3,40.32,3
20140901|2014-05-20 02:30,20,40.33,40.33,40.33,40.33,1
20140901|2014-05-20 03:00,20,40.28,40.29,40.28,40.29,11
20140901|2014-05-20 03:30,20,40.28,40.28,40.28,40.28,12
20140901|2014-05-20 04:00,20,40.31,40.33,40.3,40.33,55
20140901|2014-05-20 04:30,20,40.3,40.31,40.29,40.29,7
20140901|2014-05-20 05:00,20,40.29,40.29,40.29,40.29,3
20140901|2014-05-20 07:00,20,40.27,40.27,40.27,40.27,10
20140901|2014-05-20 08:30,20,40.28,40.32,40.24,40.3,78
20140901|2014-05-20 09:00,20,40.33,40.33,40.17,40.18,66
20140901|2014-05-20 09:30,20,40.17,40.17,40,40.11,358
20140901|2014-05-20 10:00,20,40.11,40.21,40.09,40.15,166
20140901|2014-05-20 10:30,20,40.13,40.18,40.08,40.16,88
20140901|2014-05-20 11:00,20,40.15,40.21,40.11,40.2,50
20140901|2014-05-20 11:30,20,40.22,40.24,40.21,40.24,113
20140901|2014-05-20 12:00,20,40.25,40.26,40.18,40.23,165
20140901|2014-05-20 12:30,20,40.24,40.25,40.15,40.21,150
20140901|2014-05-20 13:00,20,40.21,40.31,40.07,40.07,129
20140901|2014-05-20 19:00,21,40.2,40.2,40.08,40.08,13
20140901|2014-05-21 00:00,21,40.16,40.16,40.16,40.16,2
20140901|2014-05-21 00:30,21,40.16,40.16,40.16,40.16,1
20140901|2014-05-21 02:00,21,40.18,40.2,40.18,40.2,4
20140901|2014-05-21 02:30,21,40.2,40.22,40.19,40.22,6
20140901|2014-05-21 03:30,21,40.23,40.26,40.22,40.26,6
20140901|2014-05-21 04:00,21,40.19,40.19,40.16,40.18,7
20140901|2014-05-21 04:30,21,40.18,40.18,40.18,40.18,1
20140901|2014-05-21 05:00,21,40.12,40.16,40.11,40.11,63
20140901|2014-05-21 05:30,21,40.11,40.13,40.1,40.1,56
20140901|2014-05-21 06:00,21,40.1,40.1,40.1,40.1,19
20140901|2014-05-21 06:30,21,40.08,40.08,40.08,40.08,1
20140901|2014-05-21 07:00,21,40.08,40.13,40.08,40.13,11
20140901|2014-05-21 08:30,21,40.08,40.1,40,40.09,312
20140901|2014-05-21 09:00,21,40.07,40.19,40.06,40.19,269
20140901|2014-05-21 09:30,21,40.19,40.3,40.17,40.28,218
20140901|2014-05-21 10:00,21,40.3,40.49,40.3,40.36,154
20140901|2014-05-21 10:30,21,40.36,40.48,40.36,40.47,115
20140901|2014-05-21 11:00,21,40.49,40.55,40.4,40.54,100
20140901|2014-05-21 11:30,21,40.53,40.54,40.48,40.5,41
20140901|2014-05-21 12:00,21,40.5,40.56,40.46,40.5,38
20140901|2014-05-21 12:30,21,40.46,40.47,40.36,40.36,541
20140901|2014-05-21 13:00,21,40.38,40.51,40.38,40.46,114
20140901|2014-05-21 19:00,22,40.46,40.49,40.46,40.46,11
20140901|2014-05-21 19:30,22,40.44,40.45,40.43,40.45,15
20140901|2014-05-21 20:00,22,40.45,40.46,40.38,40.42,23
20140901|2014-05-21 20:30,22,40.38,40.42,40.38,40.42,13
20140901|2014-05-21 21:00,22,40.41,40.43,40.37,40.43,46
20140901|2014-05-21 21:30,22,40.43,40.5,40.43,40.5,15
20140901|2014-05-21 22:00,22,40.48,40.53,40.48,40.53,2
20140901|2014-05-21 22:30,22,40.55,40.55,40.55,40.55,1
20140901|2014-05-21 23:00,22,40.54,40.57,40.53,40.55,5
20140901|2014-05-21 23:30,22,40.55,40.57,40.55,40.57,3
20140901|2014-05-22 00:30,22,40.6,40.6,40.59,40.6,3
20140901|2014-05-22 01:00,22,40.62,40.67,40.61,40.67,6
20140901|2014-05-22 01:30,22,40.62,40.71,40.62,40.71,28
20140901|2014-05-22 02:00,22,40.76,40.79,40.75,40.77,17
20140901|2014-05-22 03:00,22,40.74,40.74,40.74,40.74,1
20140901|2014-05-22 03:30,22,40.78,40.78,40.78,40.78,2
20140901|2014-05-22 04:00,22,40.79,40.79,40.77,40.77,2
20140901|2014-05-22 05:00,22,40.83,40.88,40.83,40.88,2
20140901|2014-05-22 05:30,22,40.97,40.99,40.97,40.99,21
20140901|2014-05-22 06:00,22,40.99,40.99,40.97,40.97,13
20140901|2014-05-22 06:30,22,40.88,40.98,40.88,40.93,22
20140901|2014-05-22 07:00,22,40.92,40.93,40.85,40.85,15
20140901|2014-05-22 07:30,22,41.09,41.31,40.96,41.06,32
20140901|2014-05-22 08:30,22,40.96,41.08,40.85,40.88,82
20140901|2014-05-22 09:00,22,40.89,40.89,40.8,40.86,164
20140901|2014-05-22 09:30,22,40.85,41.04,40.85,41.04,213
20140901|2014-05-22 10:00,22,41.05,41.16,41.05,41.16,128
20140901|2014-05-22 10:30,22,41.1,41.16,41.1,41.12,11
20140901|2014-05-22 11:00,22,41.15,41.32,41.15,41.29,188
20140901|2014-05-22 11:30,22,41.27,41.27,41.03,41.05,122
20140901|2014-05-22 12:00,22,41,41.11,40.97,41.1,73
20140901|2014-05-22 12:30,22,41.08,41.11,40.85,40.96,71
20140901|2014-05-22 13:00,22,40.95,40.95,40.8,40.8,36
20140901|2014-05-22 19:00,23,40.81,40.81,40.81,40.81,1
20140901|2014-05-22 20:00,23,40.77,40.79,40.77,40.79,2
20140901|2014-05-22 22:30,23,40.86,40.86,40.85,40.85,3
20140901|2014-05-23 00:00,23,40.85,40.85,40.85,40.85,1
20140901|2014-05-23 01:30,23,40.8,40.8,40.8,40.8,2
20140901|2014-05-23 02:30,23,41,41.13,41,41.13,32
20140901|2014-05-23 03:00,23,41.13,41.17,41.12,41.12,93
20140901|2014-05-23 03:30,23,41.11,41.11,41.11,41.11,1
20140901|2014-05-23 04:00,23,41.07,41.07,41.02,41.02,3
20140901|2014-05-23 04:30,23,41.05,41.11,41.02,41.11,16
20140901|2014-05-23 05:30,23,41.04,41.04,40.96,40.96,36
20140901|2014-05-23 06:00,23,40.96,40.99,40.96,40.99,4
20140901|2014-05-23 06:30,23,40.96,40.97,40.93,40.97,16
20140901|2014-05-23 07:00,23,41,41.01,40.97,40.97,11
20140901|2014-05-23 07:30,23,40.98,40.98,40.98,40.98,1
20140901|2014-05-23 08:30,23,40.98,41.01,40.93,40.96,74
20140901|2014-05-23 09:00,23,40.81,40.85,40.74,40.77,33
20140901|2014-05-23 09:30,23,40.74,40.75,40.64,40.64,16
20140901|2014-05-23 10:00,23,40.7,40.77,40.7,40.74,7
20140901|2014-05-23 10:30,23,40.78,40.78,40.75,40.77,53
20140901|2014-05-23 11:00,23,40.71,40.75,40.71,40.71,36
20140901|2014-05-23 11:30,23,40.71,40.71,40.63,40.63,7
20140901|2014-05-23 12:00,23,40.63,40.68,40.57,40.59,27
20140901|2014-05-23 12:30,23,40.65,40.72,40.65,40.69,134
20140901|2014-05-23 13:00,23,40.69,40.75,40.36,40.39,195
20140901|2014-05-26 19:00,27,40.55,40.55,40.36,40.36,34
20140901|2014-05-26 19:30,27,40.25,40.25,40.25,40.25,1
20140901|2014-05-26 20:00,27,40.35,40.35,40.34,40.34,2
20140901|2014-05-26 20:30,27,40.3,40.3,40.16,40.18,13
20140901|2014-05-26 21:00,27,40.33,40.33,40.32,40.32,3
20140901|2014-05-26 21:30,27,40.29,40.29,40.22,40.24,5
20140901|2014-05-26 22:30,27,40.15,40.15,40.15,40.15,1
20140901|2014-05-27 01:00,27,40.29,40.38,40.29,40.38,3
20140901|2014-05-27 02:30,27,40.41,40.45,40.41,40.45,3
20140901|2014-05-27 03:00,27,40.49,40.49,40.49,40.49,1
20140901|2014-05-27 03:30,27,40.47,40.49,40.44,40.44,6
20140901|2014-05-27 04:00,27,40.49,40.49,40.49,40.49,1
20140901|2014-05-27 04:30,27,40.36,40.36,40.36,40.36,1
20140901|2014-05-27 05:30,27,40.34,40.45,40.34,40.44,14
20140901|2014-05-27 06:00,27,40.42,40.42,40.38,40.38,12
20140901|2014-05-27 06:30,27,40.39,40.39,40.37,40.39,6
20140901|2014-05-27 07:00,27,40.34,40.4,40.34,40.4,6
20140901|2014-05-27 07:30,27,40.47,40.47,40.47,40.47,20
20140901|2014-05-27 08:30,27,40.37,40.44,40.29,40.29,42
20140901|2014-05-27 09:00,27,40.33,40.33,40.22,40.3,24
20140901|2014-05-27 09:30,27,40.29,40.29,40.15,40.22,128
20140901|2014-05-27 10:00,27,40.21,40.24,40.18,40.18,125
20140901|2014-05-27 10:30,27,40.18,40.21,40.16,40.18,24
20140901|2014-05-27 11:00,27,40.17,40.22,40.13,40.13,69
20140901|2014-05-27 11:30,27,40.13,40.25,40.13,40.21,105
20140901|2014-05-27 12:00,27,40.22,40.22,40.17,40.17,24
20140901|2014-05-27 12:30,27,40.16,40.16,40.1,40.1,107
20140901|2014-05-27 13:00,27,40.09,40.13,40,40,274
20140901|2014-05-27 19:00,28,40,40,40,40,28
20140901|2014-05-27 20:00,28,40.18,40.18,40.18,40.18,5
20140901|2014-05-27 20:30,28,40.22,40.22,40.21,40.21,3
20140901|2014-05-27 21:00,28,40.21,40.21,40.21,40.21,1
20140901|2014-05-27 21:30,28,40.25,40.25,40.25,40.25,5
20140901|2014-05-27 22:00,28,40.28,40.28,40.28,40.28,2
20140901|2014-05-28 00:30,28,40.27,40.27,40.27,40.27,2
20140901|2014-05-28 03:00,28,40.35,40.35,40.35,40.35,4
20140901|2014-05-28 04:30,28,40.35,40.35,40.34,40.34,12
20140901|2014-05-28 05:00,28,40.32,40.32,40.32,40.32,2
20140901|2014-05-28 05:30,28,40.28,40.28,40.28,40.28,2
20140901|2014-05-28 06:00,28,40.16,40.18,40.13,40.17,72
20140901|2014-05-28 06:30,28,40.14,40.14,40.12,40.12,3
20140901|2014-05-28 07:00,28,40.16,40.16,40.14,40.14,2
20140901|2014-05-28 07:30,28,40.18,40.18,40.11,40.11,3
20140901|2014-05-28 08:30,28,40.11,40.12,39.9,39.9,394
20140901|2014-05-28 09:00,28,39.9,39.9,39.8,39.83,184
20140901|2014-05-28 09:30,28,39.8,39.87,39.76,39.86,153
20140901|2014-05-28 10:00,28,39.79,39.85,39.78,39.79,79
20140901|2014-05-28 10:30,28,39.78,39.78,39.61,39.62,109
20140901|2014-05-28 11:00,28,39.62,39.7,39.59,39.7,231
20140901|2014-05-28 11:30,28,39.72,39.72,39.64,39.7,81
20140901|2014-05-28 12:00,28,39.7,39.75,39.68,39.75,71
20140901|2014-05-28 12:30,28,39.75,39.75,39.67,39.69,18
20140901|2014-05-28 13:00,28,39.72,39.81,39.65,39.79,195
20140901|2014-05-28 19:00,29,39.84,39.9,39.84,39.9,11
20140901|2014-05-28 19:30,29,39.89,39.89,39.89,39.89,1
20140901|2014-05-28 20:00,29,40.05,40.05,40.02,40.02,6
20140901|2014-05-28 20:30,29,40,40,40,40,1
20140901|2014-05-28 22:00,29,40.03,40.03,40.03,40.03,1
20140901|2014-05-28 23:30,29,40.05,40.05,40.05,40.05,1
20140901|2014-05-29 00:30,29,39.99,39.99,39.99,39.99,2
20140901|2014-05-29 01:00,29,40.02,40.02,40.02,40.02,1
20140901|2014-05-29 02:00,29,39.95,39.95,39.9,39.9,3
20140901|2014-05-29 02:30,29,39.84,39.84,39.84,39.84,2
20140901|2014-05-29 03:00,29,39.86,39.88,39.86,39.88,2
20140901|2014-05-29 04:00,29,39.96,39.97,39.96,39.97,3
20140901|2014-05-29 04:30,29,39.91,39.91,39.91,39.91,1
20140901|2014-05-29 06:30,29,39.82,39.86,39.82,39.86,6
20140901|2014-05-29 07:30,29,39.75,39.75,39.75,39.75,10
20140901|2014-05-29 08:30,29,39.75,39.81,39.65,39.65,169
20140901|2014-05-29 09:00,29,39.65,39.65,39.55,39.58,32
20140901|2014-05-29 09:30,29,39.58,39.64,39.55,39.55,44
20140901|2014-05-29 10:00,29,39.55,39.58,39.55,39.56,17
20140901|2014-05-29 10:30,29,39.55,39.55,39.47,39.52,81
20140901|2014-05-29 11:00,29,39.55,39.57,39.43,39.43,116
20140901|2014-05-29 11:30,29,39.46,39.52,39.45,39.47,24
20140901|2014-05-29 12:00,29,39.47,39.5,39.41,39.44,133
20140901|2014-05-29 12:30,29,39.46,39.53,39.44,39.5,618
20140901|2014-05-29 13:00,29,39.52,39.61,39.49,39.6,101
20140901|2014-05-29 19:00,30,39.59,39.59,39.53,39.58,20
20140901|2014-05-29 20:00,30,39.71,39.72,39.65,39.66,50
20140901|2014-05-29 20:30,30,39.7,39.7,39.7,39.7,1
20140901|2014-05-29 21:00,30,39.61,39.63,39.61,39.63,4
20140901|2014-05-29 21:30,30,39.59,39.59,39.59,39.59,1
20140901|2014-05-29 22:00,30,39.62,39.62,39.58,39.58,5
20140901|2014-05-29 23:00,30,39.66,39.68,39.65,39.65,6
20140901|2014-05-29 23:30,30,39.65,39.69,39.62,39.62,22
20140901|2014-05-30 00:00,30,39.67,39.68,39.67,39.68,3
20140901|2014-05-30 00:30,30,39.63,39.63,39.63,39.63,1
20140901|2014-05-30 03:00,30,39.57,39.57,39.55,39.55,11
20140901|2014-05-30 03:30,30,39.56,39.56,39.56,39.56,1
20140901|2014-05-30 04:00,30,39.51,39.51,39.51,39.51,1
20140901|2014-05-30 04:30,30,39.43,39.43,39.4,39.4,2
20140901|2014-05-30 05:00,30,39.34,39.38,39.32,39.33,43
20140901|2014-05-30 05:30,30,39.41,39.41,39.41,39.41,1
20140901|2014-05-30 06:00,30,39.36,39.36,39.36,39.36,2
20140901|2014-05-30 06:30,30,39.3,39.41,39.3,39.35,44
20140901|2014-05-30 07:00,30,39.37,39.37,39.35,39.36,8
20140901|2014-05-30 07:30,30,39.38,39.38,39.35,39.35,29
20140901|2014-05-30 08:30,30,39.45,39.45,39.3,39.33,23
20140901|2014-05-30 09:00,30,39.29,39.32,39.27,39.3,20
20140901|2014-05-30 09:30,30,39.3,39.31,39.18,39.25,132
20140901|2014-05-30 10:00,30,39.28,39.28,39.17,39.18,93
20140901|2014-05-30 10:30,30,39.17,39.2,39.14,39.15,95
20140901|2014-05-30 11:00,30,39.13,39.19,39.1,39.1,254
20140901|2014-05-30 11:30,30,39.1,39.11,39,39.01,212
20140901|2014-05-30 12:00,30,39.01,39.06,38.97,39.05,248
20140901|2014-05-30 12:30,30,39.1,39.11,38.99,39.01,149
20140901|2014-05-30 13:00,30,39.08,39.09,38.6,38.65,243
20140901|2014-06-01 19:00,2,38.71,38.71,38.68,38.68,158
20140901|2014-06-01 19:30,2,38.69,38.7,38.67,38.7,43
20140901|2014-06-01 20:00,2,38.7,38.7,38.7,38.7,16
20140901|2014-06-01 22:00,2,38.73,38.73,38.7,38.71,8
20140901|2014-06-01 23:00,2,38.72,38.72,38.72,38.72,5
20140901|2014-06-01 23:30,2,38.68,38.68,38.64,38.65,14
20140901|2014-06-02 00:00,2,38.64,38.64,38.64,38.64,1
20140901|2014-06-02 00:30,2,38.63,38.63,38.63,38.63,1
20140901|2014-06-02 01:00,2,38.72,38.72,38.72,38.72,2
20140901|2014-06-02 02:00,2,38.63,38.63,38.63,38.63,2
20140901|2014-06-02 02:30,2,38.79,38.79,38.71,38.71,18
20140901|2014-06-02 03:00,2,38.68,38.68,38.68,38.68,2
20140901|2014-06-02 03:30,2,38.59,38.59,38.59,38.59,2
20140901|2014-06-02 04:00,2,38.62,38.62,38.62,38.62,2
20140901|2014-06-02 04:30,2,38.64,38.64,38.61,38.63,11
20140901|2014-06-02 05:00,2,38.67,38.69,38.67,38.69,11
20140901|2014-06-02 05:30,2,38.65,38.65,38.61,38.61,3
20140901|2014-06-02 06:30,2,38.64,38.64,38.64,38.64,5
20140901|2014-06-02 07:00,2,38.61,38.67,38.61,38.67,41
20140901|2014-06-02 07:30,2,38.68,38.7,38.68,38.7,5
20140901|2014-06-02 08:30,2,38.68,38.82,38.62,38.62,181
20140901|2014-06-02 09:00,2,38.63,38.67,38.5,38.58,251
20140901|2014-06-02 09:30,2,38.58,38.62,38.4,38.5,433
20140901|2014-06-02 10:00,2,38.53,38.65,38.5,38.65,256
20140901|2014-06-02 10:30,2,38.64,38.64,38.56,38.6,99
20140901|2014-06-02 11:00,2,38.63,39.05,38.63,38.88,314
20140901|2014-06-02 11:30,2,38.85,38.85,38.66,38.7,201
20140901|2014-06-02 12:00,2,38.69,38.74,38.66,38.73,116
20140901|2014-06-02 12:30,2,38.74,38.74,38.62,38.68,92
20140901|2014-06-02 13:00,2,38.68,38.68,38.46,38.46,158
20140901|2014-06-02 19:00,3,38.47,38.47,38.47,38.47,1
20140901|2014-06-02 20:00,3,38.55,38.62,38.55,38.62,4
20140901|2014-06-03 00:30,3,38.58,38.58,38.58,38.58,1
20140901|2014-06-03 01:00,3,38.62,38.62,38.49,38.49,4
20140901|2014-06-03 01:30,3,38.45,38.46,38.45,38.46,7
20140901|2014-06-03 02:30,3,38.4,38.4,38.3,38.31,15
20140901|2014-06-03 03:00,3,38.34,38.34,38.32,38.34,5
20140901|2014-06-03 03:30,3,38.33,38.33,38.33,38.33,1
20140901|2014-06-03 04:00,3,38.23,38.3,38.23,38.3,3
20140901|2014-06-03 04:30,3,38.3,38.31,38.26,38.26,15
20140901|2014-06-03 05:00,3,38.29,38.29,38.27,38.27,14
20140901|2014-06-03 05:30,3,38.23,38.23,38.23,38.23,2
20140901|2014-06-03 06:00,3,38.27,38.27,38.23,38.23,2
20140901|2014-06-03 06:30,3,38.23,38.27,38.23,38.27,2
20140901|2014-06-03 07:00,3,38.29,38.34,38.29,38.34,10
20140901|2014-06-03 07:30,3,38.34,38.34,38.33,38.33,11
20140901|2014-06-03 08:30,3,38.34,38.4,38.19,38.21,285
20140901|2014-06-03 09:00,3,38.21,38.21,38.07,38.13,149
20140901|2014-06-03 09:30,3,38.11,38.11,38.01,38.02,221
20140901|2014-06-03 10:00,3,38.01,38.18,38.01,38.13,132
20140901|2014-06-03 10:30,3,38.06,38.21,38.05,38.18,357
20140901|2014-06-03 11:00,3,38.18,38.19,38.07,38.13,76
20140901|2014-06-03 11:30,3,38.12,38.2,38.12,38.16,98
20140901|2014-06-03 12:00,3,38.17,38.2,38.14,38.14,247
20140901|2014-06-03 12:30,3,38.16,38.4,38.14,38.4,218
20140901|2014-06-03 13:00,3,38.36,38.55,38.36,38.55,95
20140901|2014-06-03 19:00,4,38.53,38.54,38.38,38.4,45
20140901|2014-06-03 19:30,4,38.43,38.47,38.42,38.47,4
20140901|2014-06-03 20:00,4,38.48,38.48,38.45,38.47,6
20140901|2014-06-03 21:00,4,38.52,38.56,38.52,38.52,4
20140901|2014-06-03 21:30,4,38.53,38.53,38.52,38.52,4
20140901|2014-06-03 22:00,4,38.52,38.52,38.5,38.5,2
20140901|2014-06-03 23:30,4,38.57,38.57,38.57,38.57,1
20140901|2014-06-04 00:00,4,38.56,38.56,38.56,38.56,1
20140901|2014-06-04 00:30,4,38.56,38.56,38.53,38.53,5
20140901|2014-06-04 02:00,4,38.53,38.53,38.53,38.53,1
20140901|2014-06-04 02:30,4,38.51,38.56,38.51,38.55,13
20140901|2014-06-04 03:30,4,38.7,38.83,38.69,38.83,20
20140901|2014-06-04 04:00,4,38.89,38.91,38.87,38.91,46
20140901|2014-06-04 04:30,4,38.92,39.02,38.9,39,177
20140901|2014-06-04 05:00,4,39,39.01,38.94,38.94,101
20140901|2014-06-04 05:30,4,38.93,38.93,38.93,38.93,1
20140901|2014-06-04 06:00,4,38.91,38.91,38.91,38.91,1
20140901|2014-06-04 06:30,4,38.86,38.86,38.86,38.86,2
20140901|2014-06-04 07:00,4,38.89,38.89,38.86,38.87,54
20140901|2014-06-04 07:30,4,38.87,38.87,38.86,38.86,13
20140901|2014-06-04 08:30,4,38.85,38.93,38.62,38.93,305
20140901|2014-06-04 09:00,4,38.9,39.21,38.88,38.97,545
20140901|2014-06-04 09:30,4,38.98,38.99,38.85,38.9,147
20140901|2014-06-04 10:00,4,38.86,39.12,38.85,39.12,106
20140901|2014-06-04 10:30,4,39.09,39.12,39.03,39.07,247
20140901|2014-06-04 11:00,4,39.03,39.05,39.01,39.01,92
20140901|2014-06-04 11:30,4,39.02,39.06,38.96,39.01,51
20140901|2014-06-04 12:00,4,39.01,39.1,39.01,39.06,123
20140901|2014-06-04 12:30,4,39.1,39.19,39.1,39.15,20
20140901|2014-06-04 13:00,4,39.16,39.46,39.12,39.39,115
20140901|2014-06-04 19:00,5,39.31,39.35,39.31,39.34,22
20140901|2014-06-04 19:30,5,39.32,39.32,39.31,39.32,6
20140901|2014-06-04 20:00,5,39.21,39.27,39.21,39.27,4
20140901|2014-06-04 21:00,5,39.29,39.29,39.29,39.29,1
20140901|2014-06-04 21:30,5,39.27,39.27,39.24,39.24,3
20140901|2014-06-04 22:30,5,39.2,39.2,39.2,39.2,2
20140901|2014-06-04 23:30,5,39.17,39.17,39.17,39.17,1
20140901|2014-06-05 00:30,5,39.29,39.31,39.29,39.3,3
20140901|2014-06-05 01:30,5,39.15,39.15,39.15,39.15,1
20140901|2014-06-05 02:30,5,39.14,39.14,39.14,39.14,1
20140901|2014-06-05 03:30,5,39.12,39.12,39.12,39.12,1
20140901|2014-06-05 04:00,5,39.06,39.07,39.06,39.07,2
20140901|2014-06-05 05:00,5,39.05,39.07,39.05,39.07,44
20140901|2014-06-05 05:30,5,39.08,39.08,39.04,39.04,37
20140901|2014-06-05 06:30,5,39.06,39.06,39.04,39.04,5
20140901|2014-06-05 07:00,5,39.06,39.08,39.06,39.08,4
20140901|2014-06-05 07:30,5,39.1,39.13,39.1,39.13,7
20140901|2014-06-05 08:30,5,39.13,39.22,38.97,39.03,333
20140901|2014-06-05 09:00,5,39.03,39.03,38.92,38.96,149
20140901|2014-06-05 09:30,5,38.95,38.95,38.77,38.84,165
20140901|2014-06-05 10:00,5,38.84,38.85,38.7,38.77,56
20140901|2014-06-05 10:30,5,38.79,38.84,38.75,38.78,120
20140901|2014-06-05 11:00,5,38.8,38.97,38.8,38.96,290
20140901|2014-06-05 11:30,5,38.94,38.94,38.86,38.9,75
20140901|2014-06-05 12:00,5,38.91,38.92,38.75,38.79,61
20140901|2014-06-05 12:30,5,38.79,38.81,38.72,38.78,63
20140901|2014-06-05 13:00,5,38.76,38.9,38.7,38.76,44
20140901|2014-06-05 19:00,6,38.88,38.91,38.86,38.86,15
20140901|2014-06-05 20:00,6,38.85,38.85,38.81,38.81,2
20140901|2014-06-05 20:30,6,38.82,38.82,38.82,38.82,1
20140901|2014-06-05 21:00,6,38.82,38.82,38.77,38.77,3
20140901|2014-06-05 22:30,6,38.82,38.82,38.82,38.82,6
20140901|2014-06-05 23:30,6,38.84,38.86,38.84,38.86,2
20140901|2014-06-06 00:30,6,38.84,38.84,38.84,38.84,1
20140901|2014-06-06 01:00,6,38.89,38.89,38.89,38.89,12
20140901|2014-06-06 01:30,6,38.93,38.95,38.93,38.95,17
20140901|2014-06-06 02:00,6,39.01,39.01,38.98,38.98,2
20140901|2014-06-06 02:30,6,38.95,38.95,38.95,38.95,1
20140901|2014-06-06 03:00,6,38.96,38.96,38.95,38.95,2
20140901|2014-06-06 04:30,6,39.04,39.04,39.04,39.04,1
20140901|2014-06-06 05:00,6,39.07,39.07,39.07,39.07,1
20140901|2014-06-06 06:00,6,39.07,39.07,39.07,39.07,5
20140901|2014-06-06 06:30,6,39.07,39.07,39.06,39.06,44
20140901|2014-06-06 07:00,6,39.06,39.07,39.05,39.07,33
20140901|2014-06-06 07:30,6,39.07,39.08,39.05,39.05,6
20140901|2014-06-06 08:30,6,39.01,39.23,39.01,39.23,119
20140901|2014-06-06 09:00,6,39.27,39.3,39.18,39.25,125
20140901|2014-06-06 09:30,6,39.2,39.3,39.2,39.3,55
20140901|2014-06-06 10:00,6,39.29,39.29,39.25,39.29,14
20140901|2014-06-06 10:30,6,39.35,39.36,39.28,39.28,209
20140901|2014-06-06 11:00,6,39.31,39.37,39.3,39.37,9
20140901|2014-06-06 11:30,6,39.38,39.46,39.38,39.44,60
20140901|2014-06-06 12:00,6,39.44,39.56,39.44,39.5,131
20140901|2014-06-06 12:30,6,39.53,39.59,39.4,39.42,154
20140901|2014-06-06 13:00,6,39.4,39.52,39.06,39.06,306
20140901|2014-06-08 19:00,9,39.26,39.3,39.25,39.3,7
20140901|2014-06-08 19:30,9,39.3,39.31,39.25,39.25,5
20140901|2014-06-08 21:30,9,39.33,39.33,39.32,39.32,2
20140901|2014-06-08 22:30,9,39.31,39.31,39.31,39.31,1
20140901|2014-06-08 23:30,9,39.31,39.31,39.31,39.31,3
20140901|2014-06-09 00:00,9,39.27,39.27,39.27,39.27,1
20140901|2014-06-09 00:30,9,39.31,39.43,39.31,39.37,105
20140901|2014-06-09 01:00,9,39.38,39.38,39.35,39.35,7
20140901|2014-06-09 01:30,9,39.39,39.39,39.39,39.39,1
20140901|2014-06-09 02:30,9,39.32,39.38,39.32,39.38,22
20140901|2014-06-09 03:00,9,39.35,39.46,39.33,39.46,62
20140901|2014-06-09 03:30,9,39.46,39.55,39.44,39.55,36
20140901|2014-06-09 04:00,9,39.5,39.57,39.45,39.54,64
20140901|2014-06-09 04:30,9,39.54,39.66,39.54,39.66,10
20140901|2014-06-09 05:00,9,39.65,39.68,39.58,39.58,42
20140901|2014-06-09 05:30,9,39.57,39.6,39.54,39.6,44
20140901|2014-06-09 06:00,9,39.58,39.59,39.5,39.5,159
20140901|2014-06-09 06:30,9,39.52,39.56,39.5,39.53,230
20140901|2014-06-09 07:00,9,39.52,39.58,39.5,39.58,12
20140901|2014-06-09 08:30,9,39.46,39.49,39.37,39.39,41
20140901|2014-06-09 09:00,9,39.39,39.48,39.34,39.34,28
20140901|2014-06-09 09:30,9,39.34,39.51,39.3,39.5,65
20140901|2014-06-09 10:00,9,39.51,39.51,39.39,39.4,31
20140901|2014-06-09 10:30,9,39.4,39.44,39.34,39.36,58
20140901|2014-06-09 11:00,9,39.36,39.41,39.36,39.39,34
20140901|2014-06-09 11:30,9,39.4,39.43,39.38,39.42,12
20140901|2014-06-09 12:00,9,39.37,39.4,39.37,39.39,5
20140901|2014-06-09 12:30,9,39.43,39.47,39.39,39.46,27
20140901|2014-06-09 13:00,9,39.46,39.63,39.46,39.48,113
20140901|2014-06-09 19:00,10,39.51,39.54,39.51,39.51,150
20140901|2014-06-09 19:30,10,39.51,39.52,39.51,39.51,16
20140901|2014-06-09 20:00,10,39.53,39.53,39.53,39.53,1
20140901|2014-06-09 21:00,10,39.44,39.44,39.4,39.4,4
20140901|2014-06-09 21:30,10,39.38,39.38,39.38,39.38,1
20140901|2014-06-09 23:30,10,39.36,39.36,39.36,39.36,1
20140901|2014-06-10 00:30,10,39.36,39.36,39.36,39.36,1
20140901|2014-06-10 02:00,10,39.32,39.32,39.18,39.18,79
20140901|2014-06-10 02:30,10,39.17,39.22,39.05,39.16,286
20140901|2014-06-10 03:00,10,39.15,39.15,39.13,39.13,2
20140901|2014-06-10 03:30,10,39.11,39.15,39.11,39.15,7
20140901|2014-06-10 04:00,10,39.24,39.24,39.24,39.24,1
20140901|2014-06-10 04:30,10,39.29,39.29,39.19,39.19,4
20140901|2014-06-10 05:30,10,39.15,39.15,39.15,39.15,1
20140901|2014-06-10 07:00,10,39.14,39.14,39.1,39.1,19
20140901|2014-06-10 07:30,10,39.09,39.09,39.06,39.09,20
20140901|2014-06-10 08:30,10,39.14,39.33,39.14,39.33,111
20140901|2014-06-10 09:00,10,39.36,39.36,39.35,39.36,12
20140901|2014-06-10 09:30,10,39.18,39.27,39.08,39.25,92
20140901|2014-06-10 10:00,10,39.29,39.29,39.14,39.14,8
20140901|2014-06-10 10:30,10,39.15,39.15,39.02,39.05,9
20140901|2014-06-10 11:00,10,39.07,39.1,39,39.03,170
20140901|2014-06-10 11:30,10,39.01,39.08,39.01,39.04,8
20140901|2014-06-10 12:00,10,39.06,39.06,39.04,39.04,2
20140901|2014-06-10 12:30,10,39.06,39.11,39.04,39.07,82
20140901|2014-06-10 13:00,10,39.08,39.18,39.08,39.09,19
20140901|2014-06-10 20:00,11,39.16,39.16,39.16,39.16,2
20140901|2014-06-10 22:30,11,39.05,39.06,39.05,39.06,2
20140901|2014-06-10 23:00,11,39.07,39.07,39.06,39.07,4
20140901|2014-06-10 23:30,11,39.07,39.07,39.04,39.04,3
20140901|2014-06-11 00:30,11,39.04,39.04,39.04,39.04,1
20140901|2014-06-11 01:00,11,38.93,38.93,38.93,38.93,1
20140901|2014-06-11 01:30,11,39.06,39.06,39,39,2
20140901|2014-06-11 02:00,11,39.01,39.01,38.96,38.96,9
20140901|2014-06-11 02:30,11,38.94,38.94,38.94,38.94,2
20140901|2014-06-11 03:00,11,38.89,38.91,38.88,38.88,11
20140901|2014-06-11 04:30,11,38.92,38.95,38.92,38.94,6
20140901|2014-06-11 05:00,11,38.96,38.97,38.96,38.97,4
20140901|2014-06-11 05:30,11,38.96,38.96,38.91,38.94,17
20140901|2014-06-11 06:00,11,38.96,38.96,38.96,38.96,1
20140901|2014-06-11 07:00,11,38.96,38.98,38.96,38.98,6
20140901|2014-06-11 08:30,11,38.98,38.99,38.93,38.93,97
20140901|2014-06-11 09:00,11,38.92,39.03,38.88,39.03,41
20140901|2014-06-11 09:30,11,39.08,39.08,38.98,38.98,54
20140901|2014-06-11 10:00,11,38.97,38.97,38.83,38.83,111
20140901|2014-06-11 10:30,11,38.84,38.84,38.73,38.75,78
20140901|2014-06-11 11:00,11,38.76,38.98,38.63,38.86,76
20140901|2014-06-11 11:30,11,38.86,38.89,38.81,38.88,65
20140901|2014-06-11 12:00,11,38.9,38.9,38.73,38.73,23
20140901|2014-06-11 12:30,11,38.73,38.73,38.53,38.69,100
20140901|2014-06-11 13:00,11,38.65,38.71,38.47,38.69,211
20140901|2014-06-11 19:00,12,38.77,38.77,38.76,38.76,3
20140901|2014-06-11 20:00,12,38.85,38.85,38.85,38.85,3
20140901|2014-06-11 20:30,12,38.83,38.83,38.83,38.83,1
20140901|2014-06-11 21:30,12,38.83,38.83,38.83,38.83,1
20140901|2014-06-11 22:00,12,38.82,38.82,38.73,38.74,4
20140901|2014-06-11 23:00,12,38.76,38.76,38.76,38.76,2
20140901|2014-06-12 00:00,12,38.68,38.7,38.68,38.7,2
20140901|2014-06-12 01:30,12,38.8,38.89,38.8,38.86,70
20140901|2014-06-12 02:00,12,38.86,38.86,38.86,38.86,8
20140901|2014-06-12 02:30,12,38.87,38.93,38.87,38.93,6
20140901|2014-06-12 03:00,12,38.92,38.95,38.9,38.95,8
20140901|2014-06-12 03:30,12,38.95,38.95,38.95,38.95,1
20140901|2014-06-12 04:00,12,38.93,38.93,38.93,38.93,4
20140901|2014-06-12 04:30,12,38.96,39.01,38.95,39.01,14
20140901|2014-06-12 05:00,12,39.01,39.01,39.01,39.01,1
20140901|2014-06-12 05:30,12,39.05,39.05,39.03,39.03,6
20140901|2014-06-12 06:30,12,38.98,38.98,38.98,38.98,1
20140901|2014-06-12 07:00,12,38.9,38.94,38.9,38.92,7
20140901|2014-06-12 07:30,12,38.92,38.92,38.92,38.92,1
20140901|2014-06-12 08:30,12,38.92,39.03,38.9,38.97,56
20140901|2014-06-12 09:00,12,38.96,39.03,38.77,38.8,219
20140901|2014-06-12 09:30,12,38.78,39.07,38.76,39.07,324
20140901|2014-06-12 10:00,12,39.01,39.01,38.81,38.94,486
20140901|2014-06-12 10:30,12,38.88,38.96,38.82,38.87,254
20140901|2014-06-12 11:00,12,38.84,38.85,38.74,38.8,426
20140901|2014-06-12 11:30,12,38.79,38.86,38.76,38.8,191
20140901|2014-06-12 12:00,12,38.77,38.81,38.73,38.81,408
20140901|2014-06-12 12:30,12,38.82,38.87,38.7,38.7,445
20140901|2014-06-12 13:00,12,38.69,38.84,38.62,38.63,78
20140901|2014-06-12 19:00,13,38.68,38.9,38.67,38.9,14
20140901|2014-06-12 19:30,13,38.88,38.94,38.88,38.94,10
20140901|2014-06-12 20:00,13,38.91,38.97,38.91,38.97,4
20140901|2014-06-12 20:30,13,38.97,39.01,38.97,39.01,13
20140901|2014-06-12 21:30,13,39.01,39.01,39.01,39.01,1
20140901|2014-06-12 22:00,13,39.03,39.03,39.03,39.03,9
20140901|2014-06-12 22:30,13,39.03,39.03,39.03,39.03,2
20140901|2014-06-12 23:00,13,39.03,39.03,39.02,39.02,17
20140901|2014-06-13 00:00,13,39.02,39.02,39.02,39.02,3
20140901|2014-06-13 00:30,13,39.02,39.02,39.02,39.02,1
20140901|2014-06-13 01:30,13,39.02,39.07,39.02,39.07,6
20140901|2014-06-13 02:30,13,39.12,39.14,39.12,39.12,5
20140901|2014-06-13 03:00,13,39.13,39.14,39.12,39.12,4
20140901|2014-06-13 03:30,13,39.1,39.1,39.05,39.05,13
20140901|2014-06-13 04:00,13,39.05,39.06,39.01,39.01,26
20140901|2014-06-13 05:30,13,39.03,39.07,39.02,39.07,42
20140901|2014-06-13 06:00,13,39.02,39.02,39.02,39.02,2
20140901|2014-06-13 06:30,13,39.02,39.07,39.01,39.06,52
20140901|2014-06-13 07:00,13,39.07,39.1,39.06,39.06,5
20140901|2014-06-13 07:30,13,39.05,39.06,39.05,39.06,3
20140901|2014-06-13 08:30,13,39.07,39.34,39.07,39.34,53
20140901|2014-06-13 09:00,13,39.34,39.37,39.24,39.36,51
20140901|2014-06-13 09:30,13,39.38,39.62,39.37,39.59,318
20140901|2014-06-13 10:00,13,39.6,39.64,39.53,39.55,200
20140901|2014-06-13 10:30,13,39.57,39.57,39.38,39.43,39
20140901|2014-06-13 11:00,13,39.44,39.55,39.44,39.54,110
20140901|2014-06-13 11:30,13,39.53,39.59,39.49,39.56,86
20140901|2014-06-13 12:00,13,39.59,39.63,39.54,39.56,49
20140901|2014-06-13 12:30,13,39.55,39.56,39.5,39.5,96
20140901|2014-06-13 13:00,13,39.5,39.86,39.5,39.77,219
20140901|2014-06-15 19:00,16,39.78,39.82,39.66,39.66,22
20140901|2014-06-15 19:30,16,39.67,39.68,39.54,39.55,10
20140901|2014-06-15 20:00,16,39.5,39.5,39.41,39.43,11
20140901|2014-06-15 21:00,16,39.45,39.45,39.45,39.45,1
20140901|2014-06-15 21:30,16,39.46,39.46,39.45,39.45,2
20140901|2014-06-15 23:30,16,39.42,39.42,39.42,39.42,1
20140901|2014-06-16 00:30,16,39.45,39.45,39.45,39.45,3
20140901|2014-06-16 01:00,16,39.48,39.56,39.48,39.56,5
20140901|2014-06-16 01:30,16,39.56,39.57,39.56,39.57,2
20140901|2014-06-16 02:00,16,39.47,39.47,39.44,39.44,7
20140901|2014-06-16 02:30,16,39.5,39.54,39.48,39.54,4
20140901|2014-06-16 03:00,16,39.52,39.53,39.52,39.53,2
20140901|2014-06-16 03:30,16,39.61,39.61,39.59,39.59,4
20140901|2014-06-16 04:00,16,39.6,39.6,39.6,39.6,1
20140901|2014-06-16 04:30,16,39.59,39.62,39.58,39.58,19
20140901|2014-06-16 05:00,16,39.59,39.62,39.59,39.61,29
20140901|2014-06-16 05:30,16,39.6,39.6,39.58,39.58,2
20140901|2014-06-16 06:00,16,39.6,39.6,39.57,39.57,2
20140901|2014-06-16 06:30,16,39.56,39.56,39.5,39.5,14
20140901|2014-06-16 07:00,16,39.54,39.55,39.51,39.51,63
20140901|2014-06-16 07:30,16,39.5,39.52,39.5,39.52,3
20140901|2014-06-16 08:30,16,39.56,39.63,39.53,39.6,69
20140901|2014-06-16 09:00,16,39.6,39.71,39.6,39.71,21
20140901|2014-06-16 09:30,16,39.72,39.82,39.72,39.81,60
20140901|2014-06-16 10:00,16,39.82,39.84,39.79,39.81,77
20140901|2014-06-16 10:30,16,39.78,39.78,39.62,39.62,61
20140901|2014-06-16 11:00,16,39.66,39.7,39.53,39.67,191
20140901|2014-06-16 11:30,16,39.68,39.69,39.6,39.65,77
20140901|2014-06-16 12:00,16,39.67,39.68,39.64,39.68,96
20140901|2014-06-16 12:30,16,39.68,39.7,39.55,39.57,132
20140901|2014-06-16 13:00,16,39.59,39.66,39.53,39.64,258
20140901|2014-06-16 19:00,17,39.64,39.64,39.56,39.56,4
20140901|2014-06-16 19:30,17,39.57,39.58,39.57,39.58,4
20140901|2014-06-16 20:00,17,39.54,39.54,39.47,39.47,4
20140901|2014-06-16 20:30,17,39.44,39.44,39.4,39.4,2
20140901|2014-06-16 21:00,17,39.39,39.39,39.37,39.37,8
20140901|2014-06-16 21:30,17,39.39,39.4,39.39,39.39,5
20140901|2014-06-16 23:00,17,39.56,39.57,39.56,39.56,6
20140901|2014-06-16 23:30,17,39.57,39.57,39.56,39.56,11
20140901|2014-06-17 00:00,17,39.59,39.63,39.57,39.57,5
20140901|2014-06-17 00:30,17,39.56,39.56,39.54,39.54,3
20140901|2014-06-17 01:00,17,39.62,39.62,39.62,39.62,1
20140901|2014-06-17 02:00,17,39.58,39.61,39.58,39.61,6
20140901|2014-06-17 02:30,17,39.58,39.65,39.58,39.65,6
20140901|2014-06-17 03:00,17,39.64,39.64,39.6,39.61,23
20140901|2014-06-17 03:30,17,39.6,39.6,39.6,39.6,1
20140901|2014-06-17 04:00,17,39.6,39.6,39.6,39.6,37
20140901|2014-06-17 04:30,17,39.6,39.6,39.6,39.6,58
20140901|2014-06-17 05:30,17,39.56,39.57,39.55,39.55,3
20140901|2014-06-17 06:30,17,39.57,39.6,39.57,39.58,4
20140901|2014-06-17 07:00,17,39.56,39.56,39.52,39.53,11
20140901|2014-06-17 07:30,17,39.56,39.6,39.56,39.6,11
20140901|2014-06-17 08:30,17,39.57,39.57,39.41,39.41,235
20140901|2014-06-17 09:00,17,39.39,39.39,39.26,39.33,108
20140901|2014-06-17 09:30,17,39.31,39.31,39.2,39.25,208
20140901|2014-06-17 10:00,17,39.22,39.51,39.22,39.51,77
20140901|2014-06-17 10:30,17,39.5,39.55,39.36,39.48,196
20140901|2014-06-17 11:00,17,39.45,39.6,39.45,39.6,168
20140901|2014-06-17 11:30,17,39.6,39.6,39.55,39.6,202
20140901|2014-06-17 12:00,17,39.6,39.75,39.6,39.73,97
20140901|2014-06-17 12:30,17,39.73,39.86,39.72,39.83,271
20140901|2014-06-17 13:00,17,39.84,39.86,39.66,39.85,259
20140901|2014-06-17 19:00,18,39.83,39.86,39.7,39.7,45
20140901|2014-06-17 19:30,18,39.67,39.67,39.66,39.66,9
20140901|2014-06-17 20:00,18,39.68,39.68,39.67,39.68,6
20140901|2014-06-17 20:30,18,39.69,39.78,39.67,39.78,108
20140901|2014-06-17 21:00,18,39.78,39.81,39.78,39.8,10
20140901|2014-06-17 21:30,18,39.82,39.93,39.82,39.92,61
20140901|2014-06-17 22:00,18,39.9,39.95,39.89,39.94,12
20140901|2014-06-17 22:30,18,39.94,39.94,39.94,39.94,6
20140901|2014-06-17 23:00,18,39.91,39.91,39.91,39.91,1
20140901|2014-06-17 23:30,18,39.84,39.84,39.82,39.82,2
20140901|2014-06-18 00:00,18,39.83,39.83,39.83,39.83,1
20140901|2014-06-18 00:30,18,39.78,39.78,39.78,39.78,1
20140901|2014-06-18 01:00,18,39.75,39.75,39.75,39.75,2
20140901|2014-06-18 01:30,18,39.76,39.78,39.75,39.78,8
20140901|2014-06-18 02:00,18,39.82,39.86,39.82,39.86,17
20140901|2014-06-18 02:30,18,39.9,39.99,39.88,39.94,48
20140901|2014-06-18 03:00,18,39.94,39.96,39.91,39.93,65
20140901|2014-06-18 03:30,18,39.93,39.97,39.92,39.97,12
20140901|2014-06-18 04:00,18,39.97,40.25,39.97,40.09,199
20140901|2014-06-18 04:30,18,40.1,40.11,40.06,40.07,46
20140901|2014-06-18 05:00,18,40.07,40.11,40.07,40.11,4
20140901|2014-06-18 05:30,18,40.1,40.13,40.08,40.08,13
20140901|2014-06-18 06:00,18,40.1,40.14,40.1,40.1,45
20140901|2014-06-18 06:30,18,40.11,40.13,40.09,40.12,42
20140901|2014-06-18 07:00,18,40.1,40.16,40.08,40.14,60
20140901|2014-06-18 07:30,18,40.16,40.16,40.16,40.16,7
20140901|2014-06-18 08:30,18,40.31,40.36,40.18,40.26,278
20140901|2014-06-18 09:00,18,40.29,40.31,40.2,40.23,275
20140901|2014-06-18 09:30,18,40.2,40.38,40.2,40.27,331
20140901|2014-06-18 10:00,18,40.29,40.29,40.16,40.25,138
20140901|2014-06-18 10:30,18,40.25,40.35,40.24,40.33,134
20140901|2014-06-18 11:00,18,40.32,40.38,40.15,40.3,582
20140901|2014-06-18 11:30,18,40.25,40.32,40.24,40.3,101
20140901|2014-06-18 12:00,18,40.31,40.35,40.3,40.32,37
20140901|2014-06-18 12:30,18,40.32,40.37,40.31,40.36,85
20140901|2014-06-18 13:00,18,40.35,40.38,40.21,40.21,128
20140901|2014-06-18 19:00,19,40.25,40.31,40.25,40.29,28
20140901|2014-06-18 19:30,19,40.27,40.29,40.27,40.29,3
20140901|2014-06-18 20:00,19,40.25,40.39,40.25,40.32,8
20140901|2014-06-18 20:30,19,40.34,40.35,40.34,40.35,13
20140901|2014-06-18 21:00,19,40.35,40.35,40.34,40.34,2
20140901|2014-06-18 21:30,19,40.3,40.3,40.3,40.3,10
20140901|2014-06-18 22:00,19,40.3,40.32,40.3,40.32,4
20140901|2014-06-18 22:30,19,40.3,40.3,40.3,40.3,1
20140901|2014-06-18 23:00,19,40.3,40.3,40.3,40.3,1
20140901|2014-06-18 23:30,19,40.31,40.32,40.31,40.32,2
20140901|2014-06-19 00:00,19,40.32,40.32,40.32,40.32,1
20140901|2014-06-19 00:30,19,40.33,40.34,40.33,40.34,2
20140901|2014-06-19 01:30,19,40.3,40.32,40.3,40.31,3
20140901|2014-06-19 02:30,19,40.33,40.33,40.33,40.33,1
20140901|2014-06-19 03:00,19,40.33,40.33,40.32,40.32,4
20140901|2014-06-19 03:30,19,40.3,40.3,40.24,40.24,5
20140901|2014-06-19 04:00,19,40.24,40.24,40.24,40.24,1
20140901|2014-06-19 04:30,19,40.22,40.22,40.22,40.22,5
20140901|2014-06-19 05:00,19,40.15,40.15,40.15,40.15,2
20140901|2014-06-19 05:30,19,40.07,40.08,40.07,40.07,25
20140901|2014-06-19 06:00,19,40.07,40.07,40.07,40.07,24
20140901|2014-06-19 07:00,19,40.14,40.14,40.14,40.14,1
20140901|2014-06-19 07:30,19,40.15,40.15,40.12,40.13,5
20140901|2014-06-19 08:30,19,40.08,40.24,40.03,40.24,241
20140901|2014-06-19 09:00,19,40.24,40.51,40.24,40.49,260
20140901|2014-06-19 09:30,19,40.6,40.66,40.56,40.61,245
20140901|2014-06-19 10:00,19,40.59,40.64,40.53,40.57,300
20140901|2014-06-19 10:30,19,40.56,40.59,40.5,40.59,252
20140901|2014-06-19 11:00,19,40.61,40.69,40.61,40.66,140
20140901|2014-06-19 11:30,19,40.66,40.79,40.64,40.69,368
20140901|2014-06-19 12:00,19,40.69,40.71,40.67,40.67,244
20140901|2014-06-19 12:30,19,40.72,40.75,40.67,40.75,133
20140901|2014-06-19 13:00,19,40.65,40.73,40.58,40.69,111
20140901|2014-06-19 19:00,20,40.66,40.66,40.62,40.64,5
20140901|2014-06-19 19:30,20,40.53,40.53,40.53,40.53,1
20140901|2014-06-19 20:00,20,40.52,40.57,40.52,40.57,22
20140901|2014-06-19 20:30,20,40.64,40.64,40.57,40.61,99
20140901|2014-06-19 21:30,20,40.7,40.7,40.7,40.7,35
20140901|2014-06-19 22:00,20,40.7,40.71,40.66,40.66,22
20140901|2014-06-19 23:00,20,40.67,40.67,40.67,40.67,3
20140901|2014-06-19 23:30,20,40.62,40.62,40.62,40.62,1
20140901|2014-06-20 00:00,20,40.64,40.69,40.64,40.65,17
20140901|2014-06-20 00:30,20,40.61,40.61,40.61,40.61,2
20140901|2014-06-20 01:00,20,40.6,40.6,40.6,40.6,1
20140901|2014-06-20 02:00,20,40.58,40.58,40.58,40.58,2
20140901|2014-06-20 04:00,20,40.33,40.33,40.33,40.33,1
20140901|2014-06-20 05:00,20,40.38,40.4,40.38,40.39,12
20140901|2014-06-20 05:30,20,40.39,40.42,40.39,40.42,3
20140901|2014-06-20 06:00,20,40.39,40.39,40.39,40.39,8
20140901|2014-06-20 07:00,20,40.42,40.42,40.4,40.4,3
20140901|2014-06-20 08:30,20,40.45,40.53,40.4,40.53,109
20140901|2014-06-20 09:00,20,40.58,40.58,40.44,40.44,49
20140901|2014-06-20 09:30,20,40.45,40.55,40.44,40.51,217
20140901|2014-06-20 10:00,20,40.52,40.55,40.47,40.5,207
20140901|2014-06-20 10:30,20,40.5,40.51,40.45,40.46,158
20140901|2014-06-20 11:00,20,40.46,40.59,40.46,40.53,74
20140901|2014-06-20 11:30,20,40.52,40.52,40.42,40.42,81
20140901|2014-06-20 12:00,20,40.44,40.47,40.28,40.3,214
20140901|2014-06-20 12:30,20,40.31,40.49,40.31,40.49,60
20140901|2014-06-20 13:00,20,40.45,40.46,40.12,40.21,120
20140901|2014-06-22 19:00,23,40.4,40.48,40.37,40.48,10
20140901|2014-06-22 19:30,23,40.49,40.55,40.48,40.55,6
20140901|2014-06-22 20:00,23,40.59,40.67,40.57,40.63,241
20140901|2014-06-22 20:30,23,40.54,40.54,40.54,40.54,4
20140901|2014-06-22 21:00,23,40.56,40.56,40.56,40.56,2
20140901|2014-06-22 22:00,23,40.6,40.61,40.6,40.6,30
20140901|2014-06-22 22:30,23,40.62,40.62,40.62,40.62,2
20140901|2014-06-22 23:30,23,40.64,40.64,40.64,40.64,2
20140901|2014-06-23 00:30,23,40.73,41.07,40.73,40.89,124
20140901|2014-06-23 01:00,23,40.93,40.93,40.87,40.88,132
20140901|2014-06-23 02:00,23,40.87,40.94,40.87,40.94,160
20140901|2014-06-23 02:30,23,40.81,40.81,40.8,40.8,5
20140901|2014-06-23 03:00,23,40.78,40.78,40.77,40.78,20
20140901|2014-06-23 03:30,23,40.79,40.85,40.79,40.85,18
20140901|2014-06-23 04:30,23,40.74,40.78,40.73,40.78,12
20140901|2014-06-23 05:00,23,40.8,40.8,40.8,40.8,99
20140901|2014-06-23 05:30,23,40.8,40.81,40.8,40.8,30
20140901|2014-06-23 06:00,23,40.79,40.79,40.77,40.77,66
20140901|2014-06-23 06:30,23,40.77,40.78,40.75,40.78,48
20140901|2014-06-23 07:00,23,40.75,40.75,40.73,40.73,4
20140901|2014-06-23 07:30,23,40.76,40.76,40.76,40.76,4
20140901|2014-06-23 08:30,23,40.78,40.86,40.53,40.53,298
20140901|2014-06-23 09:00,23,40.55,40.67,40.52,40.6,393
20140901|2014-06-23 09:30,23,40.62,40.64,40.54,40.54,185
20140901|2014-06-23 10:00,23,40.57,40.64,40.53,40.64,85
20140901|2014-06-23 10:30,23,40.62,40.72,40.56,40.72,112
20140901|2014-06-23 11:00,23,40.69,40.82,40.66,40.81,204
20140901|2014-06-23 11:30,23,40.79,40.89,40.77,40.81,286
20140901|2014-06-23 12:00,23,40.82,40.93,40.82,40.84,159
20140901|2014-06-23 12:30,23,40.8,40.81,40.74,40.77,254
20140901|2014-06-23 13:00,23,40.78,40.84,40.75,40.78,90
20140901|2014-06-23 19:00,24,40.77,40.77,40.67,40.69,16
20140901|2014-06-23 19:30,24,40.71,40.71,40.71,40.71,2
20140901|2014-06-23 20:30,24,40.94,40.94,40.94,40.94,2
20140901|2014-06-23 21:00,24,40.98,40.98,40.79,40.79,8
20140901|2014-06-23 21:30,24,40.79,40.93,40.79,40.93,10
20140901|2014-06-23 22:00,24,40.97,40.97,40.97,40.97,2
20140901|2014-06-24 00:30,24,40.8,40.86,40.79,40.86,20
20140901|2014-06-24 01:00,24,40.87,40.88,40.87,40.88,12
20140901|2014-06-24 01:30,24,40.79,40.79,40.7,40.74,72
20140901|2014-06-24 02:00,24,40.7,40.71,40.7,40.71,21
20140901|2014-06-24 02:30,24,40.71,40.73,40.69,40.71,54
20140901|2014-06-24 03:00,24,40.6,40.61,40.52,40.52,28
20140901|2014-06-24 04:00,24,40.6,40.71,40.6,40.71,22
20140901|2014-06-24 04:30,24,40.71,40.73,40.71,40.73,12
20140901|2014-06-24 05:00,24,40.69,40.69,40.69,40.69,4
20140901|2014-06-24 05:30,24,40.68,40.68,40.67,40.68,14
20140901|2014-06-24 07:00,24,40.75,40.76,40.75,40.75,8
20140901|2014-06-24 07:30,24,40.74,40.74,40.72,40.72,6
20140901|2014-06-24 08:30,24,40.72,40.73,40.52,40.59,269
20140901|2014-06-24 09:00,24,40.6,40.79,40.58,40.74,255
20140901|2014-06-24 09:30,24,40.74,40.79,40.68,40.68,364
20140901|2014-06-24 10:00,24,40.71,40.77,40.69,40.75,174
20140901|2014-06-24 10:30,24,40.78,40.83,40.7,40.83,500
20140901|2014-06-24 11:00,24,40.83,41.03,40.8,41,258
20140901|2014-06-24 11:30,24,40.98,40.98,40.79,40.94,390
20140901|2014-06-24 12:00,24,40.94,41.02,40.94,40.96,152
20140901|2014-06-24 12:30,24,40.96,41.07,40.93,41.07,258
20140901|2014-06-24 13:00,24,41.06,41.17,41.06,41.11,372
20140901|2014-06-24 19:00,25,41.14,41.28,41.1,41.28,70
20140901|2014-06-24 19:30,25,41.28,41.28,41.19,41.22,32
20140901|2014-06-24 21:00,25,41.25,41.25,41.25,41.25,2
20140901|2014-06-24 22:00,25,41.14,41.14,41.08,41.08,10
20140901|2014-06-24 22:30,25,41.08,41.08,41.08,41.08,2
20140901|2014-06-24 23:00,25,41.08,41.08,41.08,41.08,2
20140901|2014-06-25 00:30,25,41.11,41.11,41.11,41.11,2
20140901|2014-06-25 01:00,25,40.99,41,40.99,41,4
20140901|2014-06-25 01:30,25,40.98,40.98,40.98,40.98,10
20140901|2014-06-25 02:00,25,40.94,40.94,40.94,40.94,2
20140901|2014-06-25 02:30,25,40.94,40.94,40.94,40.94,2
20140901|2014-06-25 03:00,25,40.99,41.01,40.98,40.98,14
20140901|2014-06-25 03:30,25,40.94,41,40.94,40.96,16
20140901|2014-06-25 04:30,25,40.91,40.91,40.75,40.78,464
20140901|2014-06-25 05:00,25,40.78,40.78,40.71,40.71,6
20140901|2014-06-25 05:30,25,40.75,40.78,40.75,40.78,6
20140901|2014-06-25 06:00,25,40.76,40.76,40.76,40.76,2
20140901|2014-06-25 06:30,25,40.73,40.73,40.73,40.73,2
20140901|2014-06-25 07:00,25,40.68,40.75,40.68,40.75,14
20140901|2014-06-25 07:30,25,40.72,40.76,40.7,40.72,42
20140901|2014-06-25 08:30,25,40.78,40.88,40.7,40.83,1090
20140901|2014-06-25 09:00,25,40.83,40.86,40.8,40.85,60
20140901|2014-06-25 09:30,25,40.86,40.91,40.8,40.87,116
20140901|2014-06-25 10:00,25,40.89,41.01,40.89,40.94,120
20140901|2014-06-25 10:30,25,40.94,40.97,40.83,40.97,219
20140901|2014-06-25 11:00,25,40.98,41.01,40.95,40.95,142
20140901|2014-06-25 11:30,25,40.98,40.98,40.9,40.9,132
20140901|2014-06-25 12:00,25,40.89,40.97,40.85,40.97,171
20140901|2014-06-25 12:30,25,40.97,40.98,40.85,40.9,502
20140901|2014-06-25 13:00,25,40.84,40.85,40.76,40.77,207
20140901|2014-06-25 19:00,26,40.97,40.97,40.95,40.95,4
20140901|2014-06-25 21:00,26,40.97,40.97,40.97,40.97,2
20140901|2014-06-25 22:00,26,40.95,40.97,40.95,40.97,7
20140901|2014-06-25 23:30,26,41.01,41.01,41.01,41.01,4
20140901|2014-06-26 00:00,26,41.01,41.01,41.01,41.01,2
20140901|2014-06-26 00:30,26,41.06,41.06,41.04,41.05,60
20140901|2014-06-26 01:30,26,40.98,40.98,40.98,40.98,6
20140901|2014-06-26 02:00,26,40.98,41.01,40.97,41.01,12
20140901|2014-06-26 02:30,26,40.98,40.98,40.98,40.98,6
20140901|2014-06-26 04:00,26,40.94,40.96,40.93,40.96,27
20140901|2014-06-26 04:30,26,40.95,40.95,40.9,40.9,76
20140901|2014-06-26 05:00,26,40.88,40.91,40.85,40.85,258
20140901|2014-06-26 05:30,26,40.84,40.9,40.84,40.88,12
20140901|2014-06-26 06:00,26,40.92,40.92,40.86,40.86,18
20140901|2014-06-26 06:30,26,40.9,40.9,40.83,40.83,36
20140901|2014-06-26 07:00,26,40.9,40.9,40.8,40.8,42
20140901|2014-06-26 07:30,26,40.8,40.91,40.79,40.91,158
20140901|2014-06-26 08:30,26,40.9,40.9,40.75,40.83,158
20140901|2014-06-26 09:00,26,40.77,40.81,40.72,40.8,292
20140901|2014-06-26 09:30,26,40.82,40.89,40.77,40.81,188
20140901|2014-06-26 10:00,26,40.8,40.81,40.77,40.79,38
20140901|2014-06-26 10:30,26,40.82,40.87,40.82,40.87,34
20140901|2014-06-26 11:00,26,40.82,40.86,40.7,40.85,344
20140901|2014-06-26 11:30,26,40.85,40.94,40.84,40.94,340
20140901|2014-06-26 12:00,26,40.95,40.96,40.78,40.85,276
20140901|2014-06-26 12:30,26,40.86,40.91,40.77,40.8,132
20140901|2014-06-26 13:00,26,40.78,40.85,40.68,40.73,622
20140901|2014-06-26 19:00,27,40.68,40.73,40.66,40.71,32
20140901|2014-06-26 19:30,27,40.72,40.74,40.72,40.74,9
20140901|2014-06-26 20:00,27,40.8,40.8,40.8,40.8,2
20140901|2014-06-26 21:30,27,40.75,40.75,40.75,40.75,2
20140901|2014-06-26 22:00,27,40.72,40.72,40.72,40.72,2
20140901|2014-06-27 00:30,27,40.62,40.62,40.61,40.61,8
20140901|2014-06-27 01:00,27,40.6,40.6,40.6,40.6,4
20140901|2014-06-27 01:30,27,40.6,40.6,40.59,40.59,8
20140901|2014-06-27 02:00,27,40.6,40.6,40.5,40.5,32
20140901|2014-06-27 02:30,27,40.53,40.58,40.53,40.55,31
20140901|2014-06-27 03:00,27,40.54,40.56,40.49,40.49,148
20140901|2014-06-27 03:30,27,40.49,40.54,40.48,40.5,240
20140901|2014-06-27 04:00,27,40.52,40.54,40.52,40.52,81
20140901|2014-06-27 04:30,27,40.54,40.57,40.54,40.57,28
20140901|2014-06-27 05:00,27,40.6,40.6,40.59,40.59,73
20140901|2014-06-27 05:30,27,40.59,40.6,40.53,40.55,56
20140901|2014-06-27 06:00,27,40.54,40.55,40.53,40.55,28
20140901|2014-06-27 06:30,27,40.57,40.57,40.57,40.57,12
20140901|2014-06-27 07:00,27,40.56,40.56,40.53,40.56,17
20140901|2014-06-27 07:30,27,40.55,40.6,40.55,40.6,19
20140901|2014-06-27 08:30,27,40.6,40.64,40.39,40.39,548
20140901|2014-06-27 09:00,27,40.4,40.5,40.38,40.5,249
20140901|2014-06-27 09:30,27,40.48,40.49,40.29,40.34,445
20140901|2014-06-27 10:00,27,40.35,40.43,40.3,40.43,257
20140901|2014-06-27 10:30,27,40.43,40.43,40.38,40.41,237
20140901|2014-06-27 11:00,27,40.41,40.47,40.39,40.4,163
20140901|2014-06-27 11:30,27,40.38,40.41,40.3,40.4,158
20140901|2014-06-27 12:00,27,40.37,40.37,40.28,40.32,311
20140901|2014-06-27 12:30,27,40.31,40.37,40.2,40.31,144
20140901|2014-06-27 13:00,27,40.34,40.34,40.2,40.28,332
20140901|2014-06-29 19:00,30,40.22,40.27,40.18,40.19,43
20140901|2014-06-29 19:30,30,40.14,40.23,40.14,40.23,28
20140901|2014-06-29 20:00,30,40.21,40.23,40.21,40.23,20
20140901|2014-06-29 20:30,30,40.14,40.14,40.14,40.14,14
20140901|2014-06-29 21:00,30,40.14,40.14,40.12,40.12,12
20140901|2014-06-29 21:30,30,40.12,40.12,40.11,40.11,8
20140901|2014-06-29 22:00,30,40.18,40.2,40.16,40.16,12
20140901|2014-06-29 23:30,30,40.17,40.2,40.17,40.18,10
20140901|2014-06-30 01:00,30,40.15,40.15,40.15,40.15,4
20140901|2014-06-30 01:30,30,40.15,40.15,40.15,40.15,2
20140901|2014-06-30 02:00,30,40.15,40.15,40.14,40.14,15
20140901|2014-06-30 03:00,30,40.15,40.15,40.15,40.15,16
20140901|2014-06-30 04:00,30,40.12,40.14,40.06,40.06,78
20140901|2014-06-30 04:30,30,40.08,40.08,40.02,40.02,20
20140901|2014-06-30 05:00,30,40.06,40.07,40.05,40.06,12
20140901|2014-06-30 05:30,30,40.06,40.06,40.04,40.04,14
20140901|2014-06-30 06:00,30,40.09,40.13,40.09,40.13,10
20140901|2014-06-30 06:30,30,40.07,40.13,40.05,40.13,46
20140901|2014-06-30 07:00,30,40.11,40.12,40.06,40.06,10
20140901|2014-06-30 07:30,30,40.06,40.09,40.05,40.05,234
20140901|2014-06-30 08:30,30,40.07,40.12,40.04,40.05,315
20140901|2014-06-30 09:00,30,40.05,40.1,40.04,40.09,523
20140901|2014-06-30 09:30,30,40.08,40.1,39.99,40.02,517
20140901|2014-06-30 10:00,30,40.03,40.05,39.98,40.01,135
20140901|2014-06-30 10:30,30,39.97,40.06,39.9,40.01,232
20140901|2014-06-30 11:00,30,39.89,39.89,39.03,39.4,2976
20140901|2014-06-30 11:30,30,39.41,39.45,39.17,39.39,958
20140901|2014-06-30 12:00,30,39.36,39.47,39.3,39.32,1559
20140901|2014-06-30 12:30,30,39.34,39.35,39.14,39.19,863
20140901|2014-06-30 13:00,30,39.19,39.2,39,39.02,1179
20140901|2014-06-30 19:00,1,39.04,39.21,38.95,39.21,206
20140901|2014-06-30 19:30,1,39.23,39.24,39.18,39.24,24
20140901|2014-06-30 20:00,1,39.13,39.13,38.99,39.11,24
20140901|2014-06-30 20:30,1,39.15,39.15,39.12,39.12,6
20140901|2014-06-30 21:00,1,39.05,39.06,38.97,38.98,100
20140901|2014-06-30 21:30,1,38.98,39.16,38.97,39.16,63
20140901|2014-06-30 22:00,1,39.14,39.14,39.13,39.14,10
20140901|2014-06-30 23:00,1,39.09,39.09,39.08,39.09,6
20140901|2014-06-30 23:30,1,39.1,39.1,39.09,39.09,12
20140901|2014-07-01 00:00,1,39.1,39.18,39.1,39.18,8
20140901|2014-07-01 00:30,1,39.21,39.21,39.16,39.16,94
20140901|2014-07-01 01:00,1,39.15,39.18,39.15,39.16,47
20140901|2014-07-01 01:30,1,39.15,39.15,39.1,39.11,49
20140901|2014-07-01 02:00,1,39.11,39.14,39.09,39.12,72
20140901|2014-07-01 02:30,1,39.12,39.12,39.03,39.03,48
20140901|2014-07-01 03:00,1,39.04,39.14,39.04,39.12,132
20140901|2014-07-01 03:30,1,39.15,39.17,39.12,39.12,24
20140901|2014-07-01 04:00,1,39.14,39.27,39.13,39.22,46
20140901|2014-07-01 04:30,1,39.21,39.22,39.17,39.18,100
20140901|2014-07-01 05:00,1,39.18,39.18,39.16,39.16,58
20140901|2014-07-01 05:30,1,39.16,39.16,39.16,39.16,26
20140901|2014-07-01 06:00,1,39.13,39.14,39.12,39.14,44
20140901|2014-07-01 06:30,1,39.13,39.14,39.1,39.1,156
20140901|2014-07-01 07:00,1,39.1,39.1,38.89,38.89,349
20140901|2014-07-01 07:30,1,38.89,38.9,38.84,38.9,331
20140901|2014-07-01 08:30,1,38.98,39,38.8,38.97,1630
20140901|2014-07-01 09:00,1,38.98,39.02,38.8,38.87,878
20140901|2014-07-01 09:30,1,38.89,38.93,38.79,38.86,790
20140901|2014-07-01 10:00,1,38.86,38.98,38.79,38.9,862
20140901|2014-07-01 10:30,1,38.91,38.91,38.76,38.77,430
20140901|2014-07-01 11:00,1,38.75,38.91,38.75,38.82,557
20140901|2014-07-01 11:30,1,38.81,38.82,38.75,38.75,510
20140901|2014-07-01 12:00,1,38.71,38.73,38.67,38.68,407
20140901|2014-07-01 12:30,1,38.69,38.76,38.6,38.71,663
20140901|2014-07-01 13:00,1,38.71,39.2,38.71,39.12,892
20140901|2014-07-01 19:00,2,39.03,39.05,39.01,39.05,14
20140901|2014-07-01 19:30,2,39.06,39.11,39.06,39.11,6
20140901|2014-07-01 20:00,2,39.16,39.16,39.08,39.08,22
20140901|2014-07-01 21:30,2,39.08,39.08,39.07,39.07,215
20140901|2014-07-01 22:00,2,38.95,38.95,38.89,38.89,10
20140901|2014-07-01 23:00,2,38.95,38.98,38.94,38.98,8
20140901|2014-07-01 23:30,2,39.03,39.03,39.03,39.03,2
20140901|2014-07-02 01:00,2,39.01,39.04,38.99,38.99,12
20140901|2014-07-02 02:00,2,39.03,39.14,39.03,39.14,48
20140901|2014-07-02 02:30,2,39.15,39.2,39.15,39.19,16
20140901|2014-07-02 03:00,2,39.14,39.14,39.14,39.14,23
20140901|2014-07-02 03:30,2,39.17,39.17,39.17,39.17,8
20140901|2014-07-02 04:00,2,39.2,39.22,39.17,39.18,70
20140901|2014-07-02 04:30,2,39.16,39.17,39.16,39.17,12
20140901|2014-07-02 05:00,2,39.19,39.19,39.16,39.16,76
20140901|2014-07-02 05:30,2,39.11,39.11,39.08,39.08,16
20140901|2014-07-02 06:00,2,39.11,39.11,39.08,39.08,20
20140901|2014-07-02 06:30,2,39.02,39.03,38.92,38.92,54
20140901|2014-07-02 07:00,2,38.88,38.93,38.85,38.87,28
20140901|2014-07-02 07:30,2,38.87,38.89,38.87,38.87,24
20140901|2014-07-02 08:30,2,38.86,38.86,38.69,38.81,365
20140901|2014-07-02 09:00,2,38.83,38.87,38.71,38.71,357
20140901|2014-07-02 09:30,2,38.75,38.79,38.67,38.71,837
20140901|2014-07-02 10:00,2,38.72,38.8,38.69,38.76,308
20140901|2014-07-02 10:30,2,38.79,38.85,38.72,38.76,470
20140901|2014-07-02 11:00,2,38.77,38.79,38.65,38.71,477
20140901|2014-07-02 11:30,2,38.7,38.76,38.67,38.75,500
20140901|2014-07-02 12:00,2,38.74,38.79,38.68,38.68,145
20140901|2014-07-02 12:30,2,38.69,38.72,38.67,38.71,343
20140901|2014-07-02 13:00,2,38.7,38.71,38.6,38.61,659
20140901|2014-07-02 19:00,3,38.65,38.66,38.65,38.66,23
20140901|2014-07-02 19:30,3,38.72,38.72,38.72,38.72,2
20140901|2014-07-02 20:00,3,38.74,38.74,38.74,38.74,2
20140901|2014-07-02 21:30,3,38.81,38.84,38.81,38.84,4
20140901|2014-07-03 00:30,3,38.83,38.83,38.83,38.83,2
20140901|2014-07-03 01:30,3,38.75,38.78,38.75,38.78,10
20140901|2014-07-03 02:00,3,38.76,38.76,38.75,38.75,10
20140901|2014-07-03 02:30,3,38.7,38.7,38.65,38.65,20
20140901|2014-07-03 04:00,3,38.66,38.7,38.66,38.68,6
20140901|2014-07-03 04:30,3,38.7,38.71,38.7,38.7,6
20140901|2014-07-03 05:30,3,38.69,38.69,38.68,38.68,14
20140901|2014-07-03 06:00,3,38.69,38.69,38.68,38.68,4
20140901|2014-07-03 06:30,3,38.69,38.7,38.69,38.7,12
20140901|2014-07-03 07:00,3,38.72,38.73,38.68,38.71,106
20140901|2014-07-03 07:30,3,38.72,38.73,38.7,38.71,53
20140901|2014-07-03 08:30,3,38.72,38.73,38.62,38.64,327
20140901|2014-07-03 09:00,3,38.65,38.7,38.59,38.59,436
20140901|2014-07-03 09:30,3,38.6,38.68,38.6,38.67,589
20140901|2014-07-03 10:00,3,38.66,38.69,38.46,38.47,749
20140901|2014-07-03 10:30,3,38.46,38.55,38.43,38.53,728
20140901|2014-07-03 11:00,3,38.54,38.56,38.49,38.55,465
20140901|2014-07-03 11:30,3,38.54,38.76,38.54,38.75,1166
20140901|2014-07-07 08:30,7,38.65,38.65,38.25,38.33,3052
20140901|2014-07-07 09:00,7,38.35,38.35,38.22,38.25,318
20140901|2014-07-07 09:30,7,38.26,38.3,38.22,38.23,717
20140901|2014-07-07 10:00,7,38.24,38.4,38.23,38.39,411
20140901|2014-07-07 10:30,7,38.4,38.42,38.3,38.32,353
20140901|2014-07-07 11:00,7,38.31,38.35,38.28,38.3,548
20140901|2014-07-07 11:30,7,38.31,38.33,38.29,38.31,232
20140901|2014-07-07 12:00,7,38.32,38.58,38.31,38.54,510
20140901|2014-07-07 12:30,7,38.49,38.55,38.44,38.45,288
20140901|2014-07-07 13:00,7,38.46,38.57,38.45,38.57,571
20140901|2014-07-07 19:00,8,38.54,38.55,38.49,38.51,126
20140901|2014-07-07 19:30,8,38.48,38.5,38.48,38.5,8
20140901|2014-07-07 20:00,8,38.43,38.57,38.43,38.57,4
20140901|2014-07-07 21:00,8,38.47,38.47,38.47,38.47,2
20140901|2014-07-07 21:30,8,38.44,38.5,38.44,38.5,8
20140901|2014-07-07 22:30,8,38.53,38.54,38.53,38.54,24
20140901|2014-07-08 00:00,8,38.53,38.53,38.53,38.53,4
20140901|2014-07-08 00:30,8,38.6,38.61,38.6,38.6,24
20140901|2014-07-08 01:00,8,38.55,38.55,38.41,38.43,101
20140901|2014-07-08 01:30,8,38.41,38.41,38.35,38.36,13
20140901|2014-07-08 02:00,8,38.36,38.36,38.3,38.32,98
20140901|2014-07-08 02:30,8,38.33,38.33,38.29,38.29,4
20140901|2014-07-08 03:00,8,38.32,38.32,38.3,38.3,30
20140901|2014-07-08 03:30,8,38.3,38.3,38.3,38.3,30
20140901|2014-07-08 04:00,8,38.27,38.29,38.27,38.29,44
20140901|2014-07-08 04:30,8,38.32,38.32,38.32,38.32,2
20140901|2014-07-08 05:00,8,38.3,38.3,38.27,38.29,14
20140901|2014-07-08 05:30,8,38.25,38.26,38.25,38.25,22
20140901|2014-07-08 06:00,8,38.25,38.25,38.25,38.25,20
20140901|2014-07-08 06:30,8,38.29,38.31,38.29,38.31,38
20140901|2014-07-08 07:00,8,38.3,38.3,38.27,38.28,6
20140901|2014-07-08 07:30,8,38.3,38.35,38.25,38.25,178
20140901|2014-07-08 08:30,8,38.19,38.4,38.18,38.27,639
20140901|2014-07-08 09:00,8,38.26,38.28,38.1,38.12,925
20140901|2014-07-08 09:30,8,38.11,38.23,38.07,38.11,807
20140901|2014-07-08 10:00,8,38.09,38.12,38,38.02,1601
20140901|2014-07-08 10:30,8,38.01,38.06,37.98,38.05,1126
20140901|2014-07-08 11:00,8,38.05,38.08,37.99,37.99,684
20140901|2014-07-08 11:30,8,38,38.06,37.99,38.06,469
20140901|2014-07-08 12:00,8,38,38.02,37.98,38.01,374
20140901|2014-07-08 12:30,8,37.97,38.03,37.91,37.98,664
20140901|2014-07-08 13:00,8,37.99,38.01,37.91,37.98,510
20140901|2014-07-08 19:00,9,37.95,37.98,37.94,37.98,42
20140901|2014-07-08 19:30,9,37.98,38.02,37.98,38.02,50
20140901|2014-07-08 20:00,9,38.03,38.05,37.96,37.96,176
20140901|2014-07-08 20:30,9,37.95,37.95,37.89,37.9,42
20140901|2014-07-08 21:00,9,37.85,37.85,37.8,37.81,56
20140901|2014-07-08 21:30,9,37.81,37.82,37.8,37.82,71
20140901|2014-07-08 22:00,9,37.8,37.8,37.8,37.8,4
20140901|2014-07-08 22:30,9,37.8,37.8,37.8,37.8,34
20140901|2014-07-08 23:00,9,37.8,37.8,37.8,37.8,2
20140901|2014-07-08 23:30,9,37.81,37.81,37.81,37.81,2
20140901|2014-07-09 00:00,9,37.8,37.82,37.8,37.8,26
20140901|2014-07-09 00:30,9,37.8,37.8,37.8,37.8,2
20140901|2014-07-09 01:00,9,37.8,37.8,37.79,37.79,4
20140901|2014-07-09 01:30,9,37.75,37.75,37.75,37.75,12
20140901|2014-07-09 02:00,9,37.72,37.72,37.7,37.7,82
20140901|2014-07-09 02:30,9,37.69,37.69,37.69,37.69,2
20140901|2014-07-09 03:00,9,37.61,37.61,37.55,37.56,222
20140901|2014-07-09 03:30,9,37.55,37.55,37.54,37.54,4
20140901|2014-07-09 04:00,9,37.6,37.61,37.57,37.59,28
20140901|2014-07-09 04:30,9,37.58,37.65,37.58,37.65,178
20140901|2014-07-09 05:00,9,37.67,37.67,37.67,37.67,42
20140901|2014-07-09 05:30,9,37.62,37.65,37.62,37.65,132
20140901|2014-07-09 06:00,9,37.66,37.66,37.65,37.65,302
20140901|2014-07-09 06:30,9,37.65,37.67,37.64,37.65,252
20140901|2014-07-09 07:00,9,37.65,37.69,37.65,37.65,62
20140901|2014-07-09 07:30,9,37.65,37.69,37.64,37.65,73
20140901|2014-07-09 08:30,9,37.63,37.75,37.58,37.72,797
20140901|2014-07-09 09:00,9,37.71,37.71,37.57,37.67,473
20140901|2014-07-09 09:30,9,37.68,37.69,37.5,37.6,714
20140901|2014-07-09 10:00,9,37.6,37.63,37.51,37.53,397
20140901|2014-07-09 10:30,9,37.51,37.54,37.35,37.37,682
20140901|2014-07-09 11:00,9,37.37,37.39,37.27,37.33,920
20140901|2014-07-09 11:30,9,37.31,37.37,37.15,37.16,714
20140901|2014-07-09 12:00,9,37.16,37.21,37.08,37.21,620
20140901|2014-07-09 12:30,9,37.2,37.33,37.2,37.24,412
20140901|2014-07-09 13:00,9,37.26,37.27,37.18,37.18,741
20140901|2014-07-09 19:00,10,37.31,37.32,37.25,37.25,32
20140901|2014-07-09 19:30,10,37.22,37.25,37.22,37.25,4
20140901|2014-07-09 20:00,10,37.29,37.29,37.22,37.28,78
20140901|2014-07-09 20:30,10,37.23,37.23,37.21,37.23,14
20140901|2014-07-09 21:00,10,37.21,37.21,37.21,37.21,52
20140901|2014-07-09 21:30,10,37.21,37.21,37.16,37.16,196
20140901|2014-07-09 23:30,10,37.22,37.22,37.22,37.22,2
20140901|2014-07-10 00:00,10,37.25,37.25,37.25,37.25,2
20140901|2014-07-10 00:30,10,37.36,37.6,37.36,37.6,44
20140901|2014-07-10 01:00,10,37.59,37.59,37.56,37.56,6
20140901|2014-07-10 01:30,10,37.55,37.55,37.47,37.47,6
20140901|2014-07-10 02:00,10,37.51,37.51,37.51,37.51,4
20140901|2014-07-10 02:30,10,37.51,37.51,37.48,37.49,18
20140901|2014-07-10 03:30,10,37.5,37.52,37.5,37.52,46
20140901|2014-07-10 04:00,10,37.53,37.55,37.53,37.55,6
20140901|2014-07-10 04:30,10,37.51,37.52,37.38,37.42,10
20140901|2014-07-10 05:00,10,37.46,37.46,37.46,37.46,4
20140901|2014-07-10 05:30,10,37.52,37.55,37.51,37.53,114
20140901|2014-07-10 06:00,10,37.49,37.5,37.48,37.5,20
20140901|2014-07-10 06:30,10,37.5,37.5,37.5,37.5,6
20140901|2014-07-10 07:00,10,37.48,37.48,37.48,37.48,38
20140901|2014-07-10 07:30,10,37.48,37.52,37.4,37.4,110
20140901|2014-07-10 08:30,10,37.45,37.48,37.3,37.3,1108
20140901|2014-07-10 09:00,10,37.28,37.4,37.27,37.35,816
20140901|2014-07-10 09:30,10,37.37,37.48,37.35,37.43,796
20140901|2014-07-10 10:00,10,37.44,37.46,37.39,37.4,479
20140901|2014-07-10 10:30,10,37.4,37.42,37.32,37.4,526
20140901|2014-07-10 11:00,10,37.38,37.42,37.38,37.39,539
20140901|2014-07-10 11:30,10,37.41,37.47,37.41,37.43,360
20140901|2014-07-10 12:00,10,37.43,37.46,37.37,37.42,776
20140901|2014-07-10 12:30,10,37.44,37.48,37.37,37.38,741
20140901|2014-07-10 13:00,10,37.39,37.58,37.37,37.54,1209
20140901|2014-07-10 19:00,11,37.56,37.56,37.55,37.55,6
20140901|2014-07-10 19:30,11,37.55,37.55,37.55,37.55,6
20140901|2014-07-10 20:00,11,37.52,37.52,37.49,37.51,13
20140901|2014-07-10 20:30,11,37.46,37.46,37.45,37.45,4
20140901|2014-07-10 22:00,11,37.44,37.44,37.44,37.44,2
20140901|2014-07-10 22:30,11,37.45,37.46,37.45,37.46,6
20140901|2014-07-10 23:00,11,37.5,37.5,37.48,37.48,8
20140901|2014-07-10 23:30,11,37.48,37.48,37.48,37.48,2
20140901|2014-07-11 00:00,11,37.51,37.56,37.49,37.5,70
20140901|2014-07-11 00:30,11,37.51,37.51,37.51,37.51,2
20140901|2014-07-11 01:30,11,37.45,37.45,37.44,37.45,98
20140901|2014-07-11 02:00,11,37.45,37.45,37.42,37.43,8
20140901|2014-07-11 02:30,11,37.41,37.41,37.38,37.4,82
20140901|2014-07-11 03:00,11,37.4,37.4,37.37,37.37,52
20140901|2014-07-11 03:30,11,37.37,37.38,37.37,37.37,107
20140901|2014-07-11 04:00,11,37.37,37.42,37.37,37.38,91
20140901|2014-07-11 04:30,11,37.38,37.42,37.38,37.39,44
20140901|2014-07-11 05:00,11,37.41,37.41,37.4,37.41,6
20140901|2014-07-11 05:30,11,37.4,37.4,37.39,37.39,32
20140901|2014-07-11 06:00,11,37.4,37.42,37.4,37.42,60
20140901|2014-07-11 06:30,11,37.42,37.43,37.38,37.38,10
20140901|2014-07-11 07:00,11,37.39,37.4,37.38,37.4,136
20140901|2014-07-11 07:30,11,37.35,37.37,37.35,37.35,22
20140901|2014-07-11 08:30,11,37.35,37.37,37.08,37.08,1620
20140901|2014-07-11 09:00,11,37.08,37.19,37.08,37.12,490
20140901|2014-07-11 09:30,11,37.11,37.15,37.09,37.15,612
20140901|2014-07-11 10:00,11,37.15,37.23,37.15,37.2,368
20140901|2014-07-11 10:30,11,37.21,37.26,37.12,37.26,475
20140901|2014-07-11 11:00,11,37.11,37.26,36.44,36.99,2898
20140901|2014-07-11 11:30,11,36.99,37.02,36.93,36.98,311
20140901|2014-07-11 12:00,11,36.95,37.03,36.94,36.98,770
20140901|2014-07-11 12:30,11,36.98,37.06,36.95,36.98,666
20140901|2014-07-11 13:00,11,36.99,37.09,36.75,36.75,714
20140901|2014-07-13 19:00,14,36.79,36.84,36.76,36.83,48
20140901|2014-07-13 19:30,14,36.87,36.87,36.87,36.87,4
20140901|2014-07-13 20:30,14,36.95,36.95,36.95,36.95,2
20140901|2014-07-13 21:00,14,36.84,36.85,36.84,36.85,6
20140901|2014-07-14 00:00,14,36.87,36.87,36.87,36.87,3
20140901|2014-07-14 00:30,14,36.85,36.85,36.84,36.84,6
20140901|2014-07-14 01:00,14,36.85,36.87,36.79,36.87,16
20140901|2014-07-14 02:00,14,36.82,36.82,36.81,36.81,8
20140901|2014-07-14 02:30,14,36.8,36.8,36.75,36.75,44
20140901|2014-07-14 03:00,14,36.76,36.76,36.75,36.75,15
20140901|2014-07-14 04:00,14,36.76,36.82,36.75,36.75,20
20140901|2014-07-14 04:30,14,36.75,36.75,36.69,36.69,91
20140901|2014-07-14 05:00,14,36.62,36.66,36.62,36.65,163
20140901|2014-07-14 05:30,14,36.65,36.65,36.61,36.63,226
20140901|2014-07-14 06:00,14,36.63,36.65,36.61,36.65,6
20140901|2014-07-14 06:30,14,36.71,36.71,36.71,36.71,6
20140901|2014-07-14 07:00,14,36.73,36.76,36.73,36.76,116
20140901|2014-07-14 07:30,14,36.72,36.74,36.72,36.74,16
20140901|2014-07-14 08:30,14,36.77,36.87,36.74,36.87,469
20140901|2014-07-14 09:00,14,36.87,36.88,36.69,36.76,502
20140901|2014-07-14 09:30,14,36.72,36.87,36.7,36.84,323
20140901|2014-07-14 10:00,14,36.82,36.83,36.76,36.77,110
20140901|2014-07-14 10:30,14,36.77,36.86,36.77,36.86,901
20140901|2014-07-14 11:00,14,36.87,36.9,36.86,36.9,700
20140901|2014-07-14 11:30,14,36.9,36.93,36.9,36.9,169
20140901|2014-07-14 12:00,14,36.9,36.94,36.89,36.92,213
20140901|2014-07-14 12:30,14,36.94,36.96,36.81,36.81,686
20140901|2014-07-14 13:00,14,36.82,37.03,36.82,36.99,1137
20140901|2014-07-14 19:00,15,36.96,36.96,36.9,36.9,48
20140901|2014-07-14 19:30,15,36.9,36.9,36.9,36.9,4
20140901|2014-07-14 20:00,15,36.89,36.9,36.86,36.9,14
20140901|2014-07-14 20:30,15,36.91,36.91,36.87,36.88,24
20140901|2014-07-14 21:00,15,36.86,36.86,36.84,36.84,10
20140901|2014-07-14 21:30,15,36.9,36.9,36.9,36.9,6
20140901|2014-07-14 22:00,15,36.88,36.88,36.83,36.83,44
20140901|2014-07-15 00:30,15,36.75,36.75,36.69,36.69,4
20140901|2014-07-15 01:00,15,36.76,36.76,36.74,36.74,4
20140901|2014-07-15 01:30,15,36.72,36.73,36.69,36.69,12
20140901|2014-07-15 02:00,15,36.69,36.71,36.69,36.71,26
20140901|2014-07-15 02:30,15,36.71,36.71,36.71,36.71,22
20140901|2014-07-15 03:30,15,36.71,36.77,36.71,36.77,14
20140901|2014-07-15 04:00,15,36.79,36.79,36.79,36.79,6
20140901|2014-07-15 04:30,15,36.83,36.87,36.83,36.85,128
20140901|2014-07-15 05:00,15,36.83,36.86,36.83,36.84,14
20140901|2014-07-15 05:30,15,36.87,36.88,36.87,36.87,80
20140901|2014-07-15 06:00,15,36.78,36.78,36.78,36.78,2
20140901|2014-07-15 07:00,15,36.72,36.75,36.72,36.75,48
20140901|2014-07-15 07:30,15,36.8,36.8,36.79,36.79,4
20140901|2014-07-15 08:30,15,36.76,36.78,36.59,36.63,881
20140901|2014-07-15 09:00,15,36.62,36.68,36.47,36.53,649
20140901|2014-07-15 09:30,15,36.56,36.68,36.42,36.42,972
20140901|2014-07-15 10:00,15,36.42,36.59,36.4,36.51,743
20140901|2014-07-15 10:30,15,36.51,36.58,36.45,36.58,399
20140901|2014-07-15 11:00,15,36.56,36.7,36.55,36.7,1075
20140901|2014-07-15 11:30,15,36.7,36.96,36.7,36.96,1221
20140901|2014-07-15 12:00,15,36.96,37,36.84,36.9,466
20140901|2014-07-15 12:30,15,36.89,36.89,36.79,36.82,480
20140901|2014-07-15 13:00,15,36.82,37.03,36.81,37.03,709
20140901|2014-07-15 19:00,16,37,37,36.93,36.93,55
20140901|2014-07-15 19:30,16,36.92,36.92,36.89,36.9,88
20140901|2014-07-15 20:00,16,36.89,36.91,36.88,36.89,1224
20140901|2014-07-15 20:30,16,36.9,36.9,36.9,36.9,96
20140901|2014-07-15 21:00,16,36.9,36.9,36.9,36.9,30
20140901|2014-07-15 21:30,16,36.9,36.94,36.9,36.94,50
20140901|2014-07-15 22:00,16,37,37.03,36.97,37.03,76
20140901|2014-07-15 22:30,16,37.03,37.05,37.03,37.03,162
20140901|2014-07-15 23:00,16,37.03,37.03,37.03,37.03,14
20140901|2014-07-15 23:30,16,37.06,37.09,37.06,37.09,12
20140901|2014-07-16 00:30,16,37.05,37.09,37.03,37.09,28
20140901|2014-07-16 01:00,16,37.13,37.13,37.13,37.13,2
20140901|2014-07-16 01:30,16,37.08,37.08,37.08,37.08,6
20140901|2014-07-16 02:30,16,37.14,37.25,37.14,37.25,61
20140901|2014-07-16 03:00,16,37.26,37.26,37.2,37.21,240
20140901|2014-07-16 03:30,16,37.21,37.21,37.19,37.2,400
20140901|2014-07-16 04:00,16,37.2,37.2,37.2,37.2,10
20140901|2014-07-16 04:30,16,37.21,37.21,37.18,37.19,221
20140901|2014-07-16 05:00,16,37.18,37.18,37.18,37.18,10
20140901|2014-07-16 05:30,16,37.16,37.17,37.16,37.16,40
20140901|2014-07-16 06:00,16,37.16,37.16,37.15,37.16,9
20140901|2014-07-16 06:30,16,37.17,37.17,37.17,37.17,38
20140901|2014-07-16 07:00,16,37.12,37.14,37.11,37.11,190
20140901|2014-07-16 07:30,16,37.13,37.13,37.09,37.09,20
20140901|2014-07-16 08:30,16,37.1,37.5,37.03,37.05,2351
20140901|2014-07-16 09:00,16,37.08,37.14,37.02,37.06,388
20140901|2014-07-16 09:30,16,37.09,37.14,36.91,36.95,1436
20140901|2014-07-16 10:00,16,36.96,37.03,36.95,36.95,519
20140901|2014-07-16 10:30,16,36.96,36.98,36.93,36.98,264
20140901|2014-07-16 11:00,16,36.97,36.97,36.9,36.92,723
20140901|2014-07-16 11:30,16,36.94,36.98,36.91,36.98,326
20140901|2014-07-16 12:00,16,36.96,36.99,36.93,36.99,183
20140901|2014-07-16 12:30,16,36.99,36.99,36.9,36.91,446
20140901|2014-07-16 13:00,16,36.9,36.96,36.85,36.94,893
20140901|2014-07-16 19:00,17,36.93,36.95,36.82,36.85,216
20140901|2014-07-16 19:30,17,36.85,36.86,36.83,36.83,74
20140901|2014-07-16 20:00,17,36.84,36.84,36.82,36.84,80
20140901|2014-07-16 20:30,17,36.91,36.91,36.91,36.91,2
20140901|2014-07-16 22:00,17,36.91,36.99,36.91,36.91,10
20140901|2014-07-16 23:00,17,36.91,36.91,36.91,36.91,4
20140901|2014-07-16 23:30,17,36.91,36.91,36.91,36.91,6
20140901|2014-07-17 01:00,17,36.94,36.94,36.87,36.89,348
20140901|2014-07-17 01:30,17,36.88,36.9,36.88,36.89,146
20140901|2014-07-17 02:00,17,36.93,36.93,36.89,36.91,32
20140901|2014-07-17 02:30,17,36.98,36.98,36.96,36.96,6
20140901|2014-07-17 03:00,17,36.94,37,36.94,37,112
20140901|2014-07-17 04:00,17,36.86,36.86,36.86,36.86,15
20140901|2014-07-17 04:30,17,36.91,36.91,36.91,36.91,2
20140901|2014-07-17 05:30,17,36.9,36.9,36.9,36.9,6
20140901|2014-07-17 06:00,17,36.91,36.94,36.91,36.94,12
20140901|2014-07-17 06:30,17,36.93,36.96,36.93,36.96,176
20140901|2014-07-17 07:00,17,36.98,37.01,36.97,36.97,212
20140901|2014-07-17 07:30,17,36.98,37.03,36.93,37.03,306
20140901|2014-07-17 08:30,17,37,37.04,36.87,36.89,702
20140901|2014-07-17 09:00,17,36.94,37.04,36.85,36.85,842
20140901|2014-07-17 09:30,17,36.87,36.88,36.59,36.72,1819
20140901|2014-07-17 10:00,17,36.78,36.89,36.77,36.86,572
20140901|2014-07-17 10:30,17,36.88,37,36.88,37,705
20140901|2014-07-17 11:00,17,36.99,37.07,36.78,36.8,1300
20140901|2014-07-17 11:30,17,36.79,36.83,36.73,36.75,209
20140901|2014-07-17 12:00,17,36.7,36.79,36.64,36.76,838
20140901|2014-07-17 12:30,17,36.77,36.77,36.41,36.5,1690
20140901|2014-07-17 13:00,17,36.49,36.54,36.36,36.36,2058
20140901|2014-07-17 19:00,18,36.45,36.45,36.3,36.3,168
20140901|2014-07-17 19:30,18,36.3,36.3,36.3,36.3,8
20140901|2014-07-17 20:00,18,36.46,36.46,36.46,36.46,8
20140901|2014-07-17 20:30,18,36.44,36.44,36.44,36.44,4
20140901|2014-07-17 21:30,18,36.43,36.43,36.39,36.39,10
20140901|2014-07-17 22:00,18,36.41,36.42,36.37,36.38,20
20140901|2014-07-17 22:30,18,36.38,36.38,36.38,36.38,4
20140901|2014-07-17 23:30,18,36.4,36.4,36.37,36.37,4
20140901|2014-07-18 00:00,18,36.34,36.36,36.34,36.36,6
20140901|2014-07-18 01:00,18,36.4,36.4,36.39,36.39,4
20140901|2014-07-18 02:00,18,36.37,36.37,36.32,36.32,142
20140901|2014-07-18 02:30,18,36.38,36.4,36.38,36.4,14
20140901|2014-07-18 03:00,18,36.41,36.44,36.4,36.43,64
20140901|2014-07-18 04:00,18,36.43,36.48,36.42,36.46,25
20140901|2014-07-18 04:30,18,36.44,36.49,36.44,36.49,52
20140901|2014-07-18 05:00,18,36.46,36.46,36.45,36.46,20
20140901|2014-07-18 05:30,18,36.45,36.5,36.45,36.49,28
20140901|2014-07-18 06:00,18,36.52,36.52,36.5,36.52,34
20140901|2014-07-18 06:30,18,36.52,36.56,36.52,36.52,44
20140901|2014-07-18 07:00,18,36.53,36.54,36.51,36.54,24
20140901|2014-07-18 08:30,18,36.52,36.69,36.49,36.58,925
20140901|2014-07-18 09:00,18,36.58,36.69,36.52,36.64,385
20140901|2014-07-18 09:30,18,36.64,36.71,36.64,36.7,614
20140901|2014-07-18 10:00,18,36.69,36.75,36.6,36.71,528
20140901|2014-07-18 10:30,18,36.7,36.85,36.69,36.83,751
20140901|2014-07-18 11:00,18,36.81,36.98,36.78,36.89,1068
20140901|2014-07-18 11:30,18,36.87,36.91,36.59,36.6,966
20140901|2014-07-18 12:00,18,36.62,36.73,36.57,36.69,464
20140901|2014-07-18 12:30,18,36.7,36.74,36.63,36.67,599
20140901|2014-07-18 13:00,18,36.67,36.71,36.54,36.68,1015
20140901|2014-07-20 19:00,21,36.62,36.62,36.28,36.34,130
20140901|2014-07-20 19:30,21,36.31,36.31,36.28,36.28,12
20140901|2014-07-20 20:00,21,36.31,36.31,36.31,36.31,4
20140901|2014-07-20 20:30,21,36.36,36.36,36.36,36.36,14
20140901|2014-07-20 21:30,21,36.38,36.38,36.38,36.38,146
20140901|2014-07-20 23:00,21,36.37,36.37,36.37,36.37,2
20140901|2014-07-20 23:30,21,36.37,36.42,36.37,36.4,10
20140901|2014-07-21 00:00,21,36.4,36.4,36.4,36.4,2
20140901|2014-07-21 00:30,21,36.44,36.44,36.44,36.44,2
20140901|2014-07-21 01:00,21,36.49,36.49,36.47,36.47,48
20140901|2014-07-21 01:30,21,36.46,36.46,36.4,36.43,60
20140901|2014-07-21 02:00,21,36.4,36.4,36.37,36.4,48
20140901|2014-07-21 02:30,21,36.4,36.4,36.37,36.38,42
20140901|2014-07-21 03:00,21,36.4,36.4,36.38,36.39,52
20140901|2014-07-21 03:30,21,36.42,36.52,36.42,36.52,21
20140901|2014-07-21 04:00,21,36.48,36.55,36.46,36.54,14
20140901|2014-07-21 05:00,21,36.53,36.54,36.47,36.47,22
20140901|2014-07-21 05:30,21,36.47,36.47,36.44,36.44,43
20140901|2014-07-21 06:00,21,36.46,36.47,36.45,36.45,185
20140901|2014-07-21 06:30,21,36.46,36.5,36.45,36.47,126
20140901|2014-07-21 07:00,21,36.45,36.49,36.43,36.46,478
20140901|2014-07-21 08:30,21,36.45,36.55,36.42,36.47,1339
20140901|2014-07-21 09:00,21,36.48,36.54,36.42,36.46,780
20140901|2014-07-21 09:30,21,36.44,36.52,36.39,36.47,1661
20140901|2014-07-21 10:00,21,36.47,36.47,36.37,36.39,927
20140901|2014-07-21 10:30,21,36.39,36.41,36.33,36.38,479
20140901|2014-07-21 11:00,21,36.39,36.39,36.29,36.29,384
20140901|2014-07-21 11:30,21,36.3,36.32,36.24,36.27,833
20140901|2014-07-21 12:00,21,36.27,36.29,36.21,36.24,519
20140901|2014-07-21 12:30,21,36.23,36.39,36.21,36.37,914
20140901|2014-07-21 13:00,21,36.38,36.39,36.19,36.19,903
20140901|2014-07-21 19:00,22,36.25,36.3,36.24,36.3,57
20140901|2014-07-21 19:30,22,36.31,36.32,36.3,36.3,14
20140901|2014-07-21 20:00,22,36.3,36.33,36.3,36.3,154
20140901|2014-07-21 20:30,22,36.3,36.31,36.3,36.3,14
20140901|2014-07-21 21:30,22,36.3,36.3,36.3,36.3,2
20140901|2014-07-21 22:30,22,36.33,36.37,36.33,36.37,10
20140901|2014-07-22 00:00,22,36.37,36.39,36.37,36.39,18
20140901|2014-07-22 00:30,22,36.4,36.4,36.39,36.39,6
20140901|2014-07-22 01:00,22,36.39,36.39,36.37,36.37,6
20140901|2014-07-22 01:30,22,36.36,36.36,36.36,36.36,4
20140901|2014-07-22 02:00,22,36.34,36.39,36.34,36.39,22
20140901|2014-07-22 02:30,22,36.38,36.38,36.37,36.38,19
20140901|2014-07-22 03:00,22,36.37,36.37,36.37,36.37,4
20140901|2014-07-22 03:30,22,36.35,36.35,36.35,36.35,4
20140901|2014-07-22 04:00,22,36.36,36.36,36.3,36.31,48
20140901|2014-07-22 04:30,22,36.3,36.3,36.25,36.26,30
20140901|2014-07-22 05:00,22,36.25,36.25,36.22,36.23,68
20140901|2014-07-22 05:30,22,36.24,36.3,36.24,36.3,135
20140901|2014-07-22 06:00,22,36.31,36.34,36.31,36.34,242
20140901|2014-07-22 06:30,22,36.35,36.4,36.33,36.38,76
20140901|2014-07-22 07:00,22,36.38,36.44,36.38,36.42,301
20140901|2014-07-22 07:30,22,36.4,36.43,36.38,36.43,31
20140901|2014-07-22 08:30,22,36.42,36.48,36.28,36.28,581
20140901|2014-07-22 09:00,22,36.29,36.33,36.25,36.29,324
20140901|2014-07-22 09:30,22,36.29,36.5,36.19,36.2,1039
20140901|2014-07-22 10:00,22,36.2,36.25,36.14,36.22,1334
20140901|2014-07-22 10:30,22,36.21,36.23,36.13,36.19,771
20140901|2014-07-22 11:00,22,36.18,36.27,36.18,36.25,366
20140901|2014-07-22 11:30,22,36.27,36.38,36.27,36.38,664
20140901|2014-07-22 12:00,22,36.37,36.39,36.2,36.21,306
20140901|2014-07-22 12:30,22,36.2,36.25,36.16,36.21,803
20140901|2014-07-22 13:00,22,36.21,36.21,35.97,35.99,2124
20140901|2014-07-22 19:00,23,35.99,36.11,35.99,36.11,158
20140901|2014-07-22 19:30,23,36.08,36.08,36.02,36.02,60
20140901|2014-07-22 20:00,23,36.11,36.17,36.11,36.17,114
20140901|2014-07-22 20:30,23,36.16,36.19,36.15,36.17,40
20140901|2014-07-22 21:00,23,36.16,36.16,36.16,36.16,40
20140901|2014-07-22 21:30,23,36.16,36.17,36.16,36.16,20
20140901|2014-07-22 22:00,23,36.15,36.18,36.11,36.18,148
20140901|2014-07-22 22:30,23,36.18,36.23,36.18,36.23,198
20140901|2014-07-22 23:00,23,36.23,36.25,36.21,36.21,198
20140901|2014-07-22 23:30,23,36.23,36.25,36.19,36.19,28
20140901|2014-07-23 00:30,23,36.15,36.15,36.12,36.12,6
20140901|2014-07-23 01:00,23,36.16,36.17,36.16,36.17,16
20140901|2014-07-23 01:30,23,36.14,36.14,36.1,36.14,16
20140901|2014-07-23 02:00,23,36.17,36.17,36.17,36.17,8
20140901|2014-07-23 02:30,23,36.14,36.14,36.09,36.12,222
20140901|2014-07-23 03:00,23,36.05,36.05,35.85,35.88,425
20140901|2014-07-23 03:30,23,35.91,35.98,35.87,35.98,110
20140901|2014-07-23 04:00,23,35.97,35.98,35.93,35.94,191
20140901|2014-07-23 04:30,23,35.93,35.98,35.87,35.87,194
20140901|2014-07-23 05:00,23,35.91,35.92,35.89,35.9,50
20140901|2014-07-23 05:30,23,35.89,35.89,35.86,35.86,142
20140901|2014-07-23 06:00,23,35.87,35.89,35.87,35.88,10
20140901|2014-07-23 06:30,23,35.91,35.95,35.91,35.92,156
20140901|2014-07-23 07:00,23,35.93,36.06,35.92,36.05,204
20140901|2014-07-23 07:30,23,36.03,36.07,35.95,35.95,296
20140901|2014-07-23 08:30,23,36,36.19,35.94,35.98,1444
20140901|2014-07-23 09:00,23,36,36.19,35.95,36.11,725
20140901|2014-07-23 09:30,23,36.11,36.12,35.98,36.04,530
20140901|2014-07-23 10:00,23,36.05,36.2,36.05,36.09,589
20140901|2014-07-23 10:30,23,36.08,36.1,36.03,36.06,163
20140901|2014-07-23 11:00,23,36.05,36.11,36.03,36.07,369
20140901|2014-07-23 11:30,23,36.06,36.19,36.05,36.05,641
20140901|2014-07-23 12:00,23,36.06,36.19,36.06,36.19,552
20140901|2014-07-23 12:30,23,36.2,36.27,36.15,36.16,1835
20140901|2014-07-23 13:00,23,36.16,36.3,36.16,36.25,2071
20140901|2014-07-23 19:00,24,36.3,36.3,36.2,36.21,172
20140901|2014-07-23 19:30,24,36.21,36.3,36.21,36.29,375
20140901|2014-07-23 20:00,24,36.29,36.34,36.29,36.34,4
20140901|2014-07-23 20:30,24,36.31,36.31,36.31,36.31,2
20140901|2014-07-23 21:00,24,36.32,36.32,36.19,36.23,230
20140901|2014-07-23 21:30,24,36.25,36.26,36.24,36.24,12
20140901|2014-07-23 22:00,24,36.24,36.28,36.24,36.27,6
20140901|2014-07-23 23:00,24,36.24,36.27,36.24,36.24,49
20140901|2014-07-23 23:30,24,36.25,36.25,36.25,36.25,3
20140901|2014-07-24 00:30,24,36.29,36.29,36.29,36.29,2
20140901|2014-07-24 01:00,24,36.31,36.31,36.29,36.29,10
20140901|2014-07-24 01:30,24,36.28,36.28,36.28,36.28,2
20140901|2014-07-24 02:00,24,36.29,36.32,36.29,36.31,108
20140901|2014-07-24 02:30,24,36.29,36.33,36.29,36.3,70
20140901|2014-07-24 03:00,24,36.29,36.33,36.29,36.33,86
20140901|2014-07-24 03:30,24,36.3,36.4,36.3,36.4,452
20140901|2014-07-24 04:00,24,36.4,36.46,36.4,36.46,152
20140901|2014-07-24 04:30,24,36.44,36.44,36.41,36.41,98
20140901|2014-07-24 05:00,24,36.41,36.52,36.41,36.52,28
20140901|2014-07-24 05:30,24,36.51,36.53,36.5,36.5,386
20140901|2014-07-24 06:00,24,36.5,36.5,36.46,36.48,211
20140901|2014-07-24 06:30,24,36.48,36.48,36.45,36.48,701
20140901|2014-07-24 07:00,24,36.48,36.52,36.45,36.52,395
20140901|2014-07-24 07:30,24,36.53,36.65,36.51,36.61,1832
20140901|2014-07-24 08:30,24,36.54,36.67,36.51,36.6,2227
20140901|2014-07-24 09:00,24,36.6,36.65,36.49,36.54,1208
20140901|2014-07-24 09:30,24,36.54,36.55,36.41,36.43,1259
20140901|2014-07-24 10:00,24,36.41,36.45,36.33,36.33,1358
20140901|2014-07-24 10:30,24,36.34,36.43,36.32,36.36,784
20140901|2014-07-24 11:00,24,36.35,36.41,36.32,36.36,667
20140901|2014-07-24 11:30,24,36.35,36.44,36.32,36.44,659
20140901|2014-07-24 12:00,24,36.43,36.43,36.3,36.3,566
20140901|2014-07-24 12:30,24,36.3,36.35,36.23,36.27,948
20140901|2014-07-24 13:00,24,36.27,36.3,36.24,36.29,1634
20140901|2014-07-24 19:00,25,36.29,36.31,36.21,36.22,156
20140901|2014-07-24 19:30,25,36.22,36.3,36.22,36.3,257
20140901|2014-07-24 20:00,25,36.29,36.29,36.22,36.22,42
20140901|2014-07-24 20:30,25,36.27,36.3,36.27,36.3,128
20140901|2014-07-24 22:00,25,36.3,36.3,36.3,36.3,4
20140901|2014-07-25 00:00,25,36.3,36.3,36.3,36.3,12
20140901|2014-07-25 00:30,25,36.3,36.3,36.28,36.28,86
20140901|2014-07-25 01:00,25,36.32,36.32,36.28,36.28,20
20140901|2014-07-25 01:30,25,36.28,36.31,36.27,36.28,20
20140901|2014-07-25 02:00,25,36.31,36.31,36.31,36.31,2
20140901|2014-07-25 02:30,25,36.31,36.31,36.31,36.31,8
20140901|2014-07-25 03:00,25,36.31,36.31,36.21,36.21,413
20140901|2014-07-25 03:30,25,36.2,36.21,36,36.1,517
20140901|2014-07-25 04:00,25,36.1,36.13,36.06,36.06,20
20140901|2014-07-25 04:30,25,36.05,36.08,36,36.08,158
20140901|2014-07-25 05:00,25,36.11,36.16,36.11,36.15,229
20140901|2014-07-25 05:30,25,36.15,36.16,36.06,36.06,14
20140901|2014-07-25 06:00,25,36.05,36.05,36.05,36.05,4
20140901|2014-07-25 06:30,25,36.04,36.04,36.03,36.03,36
20140901|2014-07-25 07:00,25,36.05,36.08,36,36.01,485
20140901|2014-07-25 07:30,25,36.05,36.1,36.03,36.06,303
20140901|2014-07-25 08:30,25,36.06,36.14,35.89,35.89,1989
20140901|2014-07-25 09:00,25,35.88,35.95,35.86,35.92,831
20140901|2014-07-25 09:30,25,35.91,36.07,35.87,35.93,1008
20140901|2014-07-25 10:00,25,35.93,36.15,35.93,36.06,872
20140901|2014-07-25 10:30,25,36.07,36.11,36.03,36.11,1119
20140901|2014-07-25 11:00,25,36.11,36.21,36.08,36.1,744
20140901|2014-07-25 11:30,25,36.1,36.11,36.05,36.09,490
20140901|2014-07-25 12:00,25,36.09,36.17,36.09,36.15,445
20140901|2014-07-25 12:30,25,36.15,36.17,36.08,36.12,1423
20140901|2014-07-25 13:00,25,36.11,36.23,36.1,36.16,2071
20140901|2014-07-27 19:00,28,36.25,36.59,36.25,36.5,318
20140901|2014-07-27 19:30,28,36.49,36.6,36.48,36.57,44
20140901|2014-07-27 20:00,28,36.5,36.51,36.4,36.41,66
20140901|2014-07-27 20:30,28,36.43,36.45,36.39,36.39,33
20140901|2014-07-27 21:00,28,36.34,36.34,36.33,36.33,4
20140901|2014-07-27 21:30,28,36.36,36.36,36.36,36.36,2
20140901|2014-07-27 22:00,28,36.35,36.42,36.35,36.42,6
20140901|2014-07-27 23:30,28,36.46,36.56,36.46,36.56,12
20140901|2014-07-28 00:00,28,36.55,36.55,36.53,36.53,11
20140901|2014-07-28 00:30,28,36.53,36.53,36.52,36.52,6
20140901|2014-07-28 01:00,28,36.49,36.49,36.42,36.46,50
20140901|2014-07-28 01:30,28,36.43,36.44,36.37,36.38,18
20140901|2014-07-28 02:30,28,36.38,36.38,36.38,36.38,3
20140901|2014-07-28 03:00,28,36.4,36.4,36.39,36.39,6
20140901|2014-07-28 03:30,28,36.39,36.4,36.34,36.36,28
20140901|2014-07-28 04:00,28,36.3,36.3,36.21,36.21,14
20140901|2014-07-28 04:30,28,36.21,36.23,36.2,36.22,66
20140901|2014-07-28 05:00,28,36.23,36.25,36.23,36.23,72
20140901|2014-07-28 05:30,28,36.18,36.19,36.18,36.18,22
20140901|2014-07-28 06:00,28,36.2,36.24,36.2,36.22,26
20140901|2014-07-28 06:30,28,36.25,36.3,36.25,36.3,22
20140901|2014-07-28 07:00,28,36.33,36.38,36.33,36.37,22
20140901|2014-07-28 07:30,28,36.4,36.5,36.4,36.42,106
20140901|2014-07-28 08:30,28,36.42,36.5,36.31,36.36,1127
20140901|2014-07-28 09:00,28,36.37,36.43,36.28,36.37,456
20140901|2014-07-28 09:30,28,36.39,36.42,36.32,36.35,421
20140901|2014-07-28 10:00,28,36.32,36.5,36.3,36.45,784
20140901|2014-07-28 10:30,28,36.45,36.66,36.45,36.54,1039
20140901|2014-07-28 11:00,28,36.53,36.66,36.53,36.65,615
20140901|2014-07-28 11:30,28,36.66,36.73,36.59,36.67,2279
20140901|2014-07-28 12:00,28,36.65,36.74,36.64,36.71,588
20140901|2014-07-28 12:30,28,36.7,36.73,36.65,36.69,583
20140901|2014-07-28 13:00,28,36.67,36.69,36.57,36.61,2073
20140901|2014-07-28 19:00,29,36.73,37.18,36.73,36.92,331
20140901|2014-07-28 19:30,29,36.92,36.92,36.72,36.76,178
20140901|2014-07-28 20:00,29,36.72,36.74,36.69,36.7,80
20140901|2014-07-28 20:30,29,36.69,36.7,36.67,36.7,18
20140901|2014-07-28 21:00,29,36.71,36.72,36.7,36.71,34
20140901|2014-07-28 21:30,29,36.72,36.72,36.72,36.72,6
20140901|2014-07-28 22:00,29,36.73,36.73,36.73,36.73,12
20140901|2014-07-28 23:00,29,36.73,36.73,36.73,36.73,4
20140901|2014-07-29 00:00,29,36.73,36.73,36.72,36.72,6
20140901|2014-07-29 01:00,29,36.69,36.7,36.67,36.7,28
20140901|2014-07-29 01:30,29,36.69,36.73,36.69,36.71,12
20140901|2014-07-29 02:00,29,36.7,36.72,36.7,36.72,12
20140901|2014-07-29 02:30,29,36.72,36.72,36.72,36.72,2
20140901|2014-07-29 03:00,29,36.75,36.76,36.75,36.75,30
20140901|2014-07-29 03:30,29,36.73,36.8,36.73,36.8,224
20140901|2014-07-29 04:00,29,36.77,36.83,36.77,36.78,221
20140901|2014-07-29 04:30,29,36.73,36.74,36.57,36.57,106
20140901|2014-07-29 05:00,29,36.57,36.58,36.5,36.53,133
20140901|2014-07-29 05:30,29,36.55,36.55,36.54,36.54,34
20140901|2014-07-29 06:00,29,36.53,36.55,36.4,36.4,350
20140901|2014-07-29 06:30,29,36.45,36.45,36.37,36.45,342
20140901|2014-07-29 07:00,29,36.43,36.46,36.36,36.43,433
20140901|2014-07-29 07:30,29,36.46,36.48,36.44,36.44,164
20140901|2014-07-29 08:30,29,36.4,36.47,36.3,36.37,1315
20140901|2014-07-29 09:00,29,36.37,36.37,36.21,36.33,949
20140901|2014-07-29 09:30,29,36.34,36.35,36.23,36.29,947
20140901|2014-07-29 10:00,29,36.27,36.37,36.27,36.29,490
20140901|2014-07-29 10:30,29,36.3,36.37,36.28,36.3,600
20140901|2014-07-29 11:00,29,36.28,36.32,36.25,36.27,153
20140901|2014-07-29 11:30,29,36.25,36.35,36.2,36.22,434
20140901|2014-07-29 12:00,29,36.21,36.32,36.2,36.28,865
20140901|2014-07-29 12:30,29,36.28,36.35,36.19,36.2,664
20140901|2014-07-29 13:00,29,36.23,36.4,36.22,36.37,1243
20140901|2014-07-29 19:00,30,36.4,36.4,36.28,36.3,82
20140901|2014-07-29 19:30,30,36.27,36.35,36.27,36.35,34
20140901|2014-07-29 20:00,30,36.31,36.31,36.29,36.31,21
20140901|2014-07-29 20:30,30,36.27,36.33,36.27,36.33,10
20140901|2014-07-29 21:30,30,36.32,36.32,36.32,36.32,10
20140901|2014-07-29 22:00,30,36.35,36.39,36.35,36.39,83
20140901|2014-07-29 22:30,30,36.37,36.38,36.37,36.38,22
20140901|2014-07-29 23:30,30,36.36,36.36,36.36,36.36,4
20140901|2014-07-30 00:00,30,36.38,36.42,36.38,36.42,66
20140901|2014-07-30 00:30,30,36.43,36.48,36.43,36.48,54
20140901|2014-07-30 01:00,30,36.48,36.48,36.47,36.47,4
20140901|2014-07-30 01:30,30,36.43,36.43,36.4,36.4,30
20140901|2014-07-30 02:00,30,36.41,36.41,36.38,36.38,11
20140901|2014-07-30 02:30,30,36.34,36.34,36.31,36.31,41
20140901|2014-07-30 03:00,30,36.23,36.23,36.18,36.18,106
20140901|2014-07-30 03:30,30,36.17,36.17,35.82,36.02,529
20140901|2014-07-30 04:00,30,36.05,36.14,36.05,36.14,175
20140901|2014-07-30 04:30,30,36.12,36.16,36.1,36.12,158
20140901|2014-07-30 05:00,30,36.17,36.17,36.16,36.16,50
20140901|2014-07-30 05:30,30,36.17,36.17,36.15,36.15,64
20140901|2014-07-30 06:00,30,36.14,36.14,36.09,36.12,48
20140901|2014-07-30 06:30,30,36.1,36.12,36.1,36.11,30
20140901|2014-07-30 07:00,30,36.1,36.23,36.09,36.21,163
20140901|2014-07-30 07:30,30,36.21,36.27,36.2,36.26,245
20140901|2014-07-30 08:30,30,36.3,36.3,36.04,36.1,2372
20140901|2014-07-30 09:00,30,36.13,36.24,36.1,36.24,1017
20140901|2014-07-30 09:30,30,36.23,36.26,36.12,36.25,597
20140901|2014-07-30 10:00,30,36.24,36.25,36.16,36.21,758
20140901|2014-07-30 10:30,30,36.24,36.24,36.02,36.05,1224
20140901|2014-07-30 11:00,30,36.07,36.07,35.91,35.93,1354
20140901|2014-07-30 11:30,30,35.94,36.01,35.92,35.96,666
20140901|2014-07-30 12:00,30,35.94,35.96,35.9,35.92,512
20140901|2014-07-30 12:30,30,35.93,36.07,35.93,36.07,1398
20140901|2014-07-30 13:00,30,36.06,36.22,36,36.18,2002
20140901|2014-07-30 19:00,31,36.16,36.17,36,36,243
20140901|2014-07-30 19:30,31,36,36.01,35.99,36,226
20140901|2014-07-30 20:00,31,36,36.09,35.98,36.09,779
20140901|2014-07-30 20:30,31,36.07,36.13,36.07,36.1,38
20140901|2014-07-30 21:00,31,36.13,36.13,36.07,36.07,12
20140901|2014-07-30 21:30,31,36.07,36.12,36.07,36.11,53
20140901|2014-07-30 22:00,31,36.12,36.2,36.12,36.17,94
20140901|2014-07-30 22:30,31,36.15,36.17,36.15,36.17,16
20140901|2014-07-31 00:00,31,36.2,36.2,36.2,36.2,4
20140901|2014-07-31 00:30,31,36.19,36.25,36.18,36.25,84
20140901|2014-07-31 01:00,31,36.25,36.28,36.23,36.23,116
20140901|2014-07-31 01:30,31,36.2,36.2,36.12,36.14,44
20140901|2014-07-31 02:00,31,36.15,36.15,36.15,36.15,8
20140901|2014-07-31 02:30,31,36.1,36.1,36.05,36.05,105
20140901|2014-07-31 03:00,31,36.06,36.06,35.87,35.9,418
20140901|2014-07-31 03:30,31,35.9,35.95,35.87,35.95,245
20140901|2014-07-31 04:00,31,35.91,35.91,35.84,35.91,230
20140901|2014-07-31 04:30,31,35.89,36,35.89,35.99,42
20140901|2014-07-31 05:00,31,36,36.1,36,36.08,122
20140901|2014-07-31 05:30,31,36.05,36.09,36.05,36.09,4
20140901|2014-07-31 06:00,31,36.09,36.12,36.09,36.12,55
20140901|2014-07-31 06:30,31,36.11,36.12,36.04,36.04,91
20140901|2014-07-31 07:00,31,36.03,36.08,36,36.07,398
20140901|2014-07-31 07:30,31,36.12,36.12,35.99,36.09,52
20140901|2014-07-31 08:30,31,36.09,36.25,36.05,36.18,1846
20140901|2014-07-31 09:00,31,36.17,36.38,36.15,36.34,2075
20140901|2014-07-31 09:30,31,36.34,36.48,36.32,36.33,2637
20140901|2014-07-31 10:00,31,36.33,36.35,36.26,36.32,2722
20140901|2014-07-31 10:30,31,36.31,36.31,36.25,36.25,865
20140901|2014-07-31 11:00,31,36.25,36.26,36.2,36.22,1016
20140901|2014-07-31 11:30,31,36.22,36.22,36.14,36.15,1904
20140901|2014-07-31 12:00,31,36.15,36.27,36.14,36.18,1501
20140901|2014-07-31 12:30,31,36.2,36.2,36.14,36.17,455
20140901|2014-07-31 13:00,31,36.18,36.24,36.08,36.2,2864
20140901|2014-07-31 19:00,1,36.19,36.24,36.12,36.21,265
20140901|2014-07-31 19:30,1,36.22,36.23,36.22,36.23,6
20140901|2014-07-31 20:00,1,36.18,36.18,36.1,36.14,35
20140901|2014-07-31 20:30,1,36.15,36.15,36.13,36.13,8
20140901|2014-07-31 21:00,1,36.13,36.13,36.12,36.13,6
20140901|2014-07-31 21:30,1,36.12,36.18,36.12,36.15,160
20140901|2014-07-31 22:00,1,36.13,36.13,36.04,36.05,74
20140901|2014-07-31 22:30,1,36.05,36.05,36.04,36.04,26
20140901|2014-07-31 23:00,1,36.07,36.09,36.07,36.09,6
20140901|2014-07-31 23:30,1,36.09,36.09,36.09,36.09,2
20140901|2014-08-01 00:00,1,36.11,36.12,36.11,36.12,20
20140901|2014-08-01 00:30,1,36.09,36.1,36.07,36.07,40
20140901|2014-08-01 01:00,1,36.1,36.13,36.08,36.11,26
20140901|2014-08-01 01:30,1,36.13,36.13,36.12,36.12,31
20140901|2014-08-01 02:00,1,36.13,36.19,36.1,36.13,62
20140901|2014-08-01 02:30,1,36.1,36.1,36.03,36.05,25
20140901|2014-08-01 03:00,1,36.07,36.07,35.99,35.99,237
20140901|2014-08-01 03:30,1,35.99,36.02,35.99,36.02,24
20140901|2014-08-01 04:00,1,36.02,36.04,36.02,36.04,36
20140901|2014-08-01 04:30,1,36.04,36.05,36.01,36.05,427
20140901|2014-08-01 05:00,1,36.04,36.05,35.97,35.97,76
20140901|2014-08-01 05:30,1,35.98,36.02,35.97,36,52
20140901|2014-08-01 06:00,1,36,36.04,36,36.04,38
20140901|2014-08-01 06:30,1,36.03,36.05,36,36.03,167
20140901|2014-08-01 07:00,1,36.01,36.07,36.01,36.05,142
20140901|2014-08-01 07:30,1,36.03,36.08,36.01,36.05,111
20140901|2014-08-01 08:30,1,36.02,36.04,35.81,35.81,1857
20140901|2014-08-01 09:00,1,35.81,35.82,35.62,35.68,2158
20140901|2014-08-01 09:30,1,35.69,35.72,35.59,35.62,1544
20140901|2014-08-01 10:00,1,35.6,35.7,35.59,35.7,1908
20140901|2014-08-01 10:30,1,35.7,35.74,35.61,35.65,1282
20140901|2014-08-01 11:00,1,35.66,35.66,35.55,35.63,2264
20140901|2014-08-01 11:30,1,35.64,35.66,35.57,35.57,614
20140901|2014-08-01 12:00,1,35.56,35.65,35.56,35.56,958
20140901|2014-08-01 12:30,1,35.55,35.62,35.53,35.59,2050
20140901|2014-08-01 13:00,1,35.59,35.6,35.52,35.54,2473
20140901|2014-08-03 19:00,4,35.58,35.75,35.55,35.75,258
20140901|2014-08-03 19:30,4,35.75,35.8,35.75,35.77,162
20140901|2014-08-03 20:00,4,35.79,35.88,35.75,35.78,146
20140901|2014-08-03 20:30,4,35.74,35.74,35.63,35.63,36
20140901|2014-08-03 21:00,4,35.66,35.66,35.66,35.66,2
20140901|2014-08-03 21:30,4,35.64,35.78,35.63,35.78,69
20140901|2014-08-03 22:30,4,35.75,35.75,35.74,35.74,12
20140901|2014-08-04 00:00,4,35.74,35.74,35.65,35.66,20
20140901|2014-08-04 00:30,4,35.7,35.71,35.63,35.71,35
20140901|2014-08-04 01:00,4,35.73,35.74,35.7,35.7,26
20140901|2014-08-04 01:30,4,35.71,35.71,35.67,35.67,12
20140901|2014-08-04 02:00,4,35.67,35.67,35.67,35.67,4
20140901|2014-08-04 02:30,4,35.67,35.68,35.65,35.65,8
20140901|2014-08-04 03:00,4,35.64,35.64,35.53,35.56,581
20140901|2014-08-04 03:30,4,35.55,35.55,35.45,35.52,288
20140901|2014-08-04 04:00,4,35.46,35.47,35.42,35.45,164
20140901|2014-08-04 04:30,4,35.48,35.49,35.48,35.49,8
20140901|2014-08-04 05:00,4,35.49,35.52,35.47,35.51,244
20140901|2014-08-04 05:30,4,35.5,35.52,35.47,35.48,128
20140901|2014-08-04 06:00,4,35.54,35.64,35.53,35.59,68
20140901|2014-08-04 06:30,4,35.6,35.69,35.6,35.64,49
20140901|2014-08-04 07:00,4,35.64,35.64,35.58,35.64,137
20140901|2014-08-04 07:30,4,35.64,35.64,35.59,35.64,110
20140901|2014-08-04 08:30,4,35.64,35.85,35.63,35.82,1609
20140901|2014-08-04 09:00,4,35.83,35.92,35.83,35.89,826
20140901|2014-08-04 09:30,4,35.88,35.99,35.88,35.97,1632
20140901|2014-08-04 10:00,4,35.97,36,35.96,35.99,1000
20140901|2014-08-04 10:30,4,35.98,36.04,35.92,36.03,2460
20140901|2014-08-04 11:00,4,36.02,36.05,35.91,36,2037
20140901|2014-08-04 11:30,4,36,36.11,36,36.1,2153
20140901|2014-08-04 12:00,4,36.1,36.18,36.09,36.15,1585
20140901|2014-08-04 12:30,4,36.13,36.13,36.02,36.1,1152
20140901|2014-08-04 13:00,4,36.1,36.18,36.02,36.08,3569
20140901|2014-08-04 19:00,5,36.02,36.1,35.95,35.97,149
20140901|2014-08-04 19:30,5,35.96,35.96,35.96,35.96,22
20140901|2014-08-04 20:00,5,35.96,35.96,35.88,35.92,36
20140901|2014-08-04 20:30,5,35.91,35.96,35.87,35.88,38
20140901|2014-08-04 21:00,5,35.88,35.9,35.87,35.9,18
20140901|2014-08-04 21:30,5,35.9,35.9,35.88,35.88,8
20140901|2014-08-04 22:00,5,35.89,35.89,35.81,35.82,62
20140901|2014-08-04 22:30,5,35.83,35.85,35.83,35.85,6
20140901|2014-08-04 23:30,5,35.85,35.88,35.85,35.88,18
20140901|2014-08-05 00:00,5,35.85,35.85,35.85,35.85,2
20140901|2014-08-05 00:30,5,35.84,35.84,35.83,35.83,12
20140901|2014-08-05 01:00,5,35.87,35.87,35.82,35.85,37
20140901|2014-08-05 01:30,5,35.85,35.87,35.85,35.85,30
20140901|2014-08-05 02:00,5,35.87,35.87,35.79,35.82,56
20140901|2014-08-05 02:30,5,35.8,35.8,35.7,35.72,370
20140901|2014-08-05 03:00,5,35.77,35.79,35.74,35.74,346
20140901|2014-08-05 04:00,5,35.77,35.77,35.75,35.75,14
20140901|2014-08-05 04:30,5,35.76,35.76,35.76,35.76,2
20140901|2014-08-05 05:00,5,35.73,35.73,35.68,35.69,90
20140901|2014-08-05 05:30,5,35.67,35.7,35.67,35.67,24
20140901|2014-08-05 06:00,5,35.65,35.69,35.63,35.64,36
20140901|2014-08-05 06:30,5,35.65,35.65,35.62,35.62,93
20140901|2014-08-05 07:00,5,35.62,35.63,35.53,35.6,813
20140901|2014-08-05 07:30,5,35.6,35.62,35.6,35.62,231
20140901|2014-08-05 08:30,5,35.67,35.68,35.55,35.6,1490
20140901|2014-08-05 09:00,5,35.59,35.63,35.54,35.58,817
20140901|2014-08-05 09:30,5,35.57,35.6,35.54,35.55,375
20140901|2014-08-05 10:00,5,35.55,35.56,35.47,35.48,1512
20140901|2014-08-05 10:30,5,35.49,35.65,35.47,35.56,1986
20140901|2014-08-05 11:00,5,35.55,35.59,35.55,35.57,412
20140901|2014-08-05 11:30,5,35.58,35.59,35.54,35.55,313
20140901|2014-08-05 12:00,5,35.55,35.56,35.43,35.48,789
20140901|2014-08-05 12:30,5,35.48,35.62,35.48,35.59,958
20140901|2014-08-05 13:00,5,35.61,35.63,35.5,35.5,1441
20140901|2014-08-05 19:00,6,35.62,35.66,35.57,35.63,330
20140901|2014-08-05 19:30,6,35.62,35.65,35.62,35.64,12
20140901|2014-08-05 20:00,6,35.64,35.64,35.62,35.62,39
20140901|2014-08-05 20:30,6,35.64,35.64,35.64,35.64,69
20140901|2014-08-05 21:00,6,35.64,35.68,35.61,35.68,24
20140901|2014-08-05 21:30,6,35.64,35.67,35.64,35.67,8
20140901|2014-08-05 22:00,6,35.66,35.66,35.66,35.66,2
20140901|2014-08-05 22:30,6,35.65,35.65,35.6,35.6,4
20140901|2014-08-05 23:00,6,35.58,35.58,35.57,35.57,46
20140901|2014-08-06 00:30,6,35.58,35.58,35.55,35.56,16
20140901|2014-08-06 01:00,6,35.58,35.62,35.58,35.62,34
20140901|2014-08-06 01:30,6,35.62,35.62,35.54,35.54,22
20140901|2014-08-06 02:00,6,35.56,35.57,35.56,35.57,6
20140901|2014-08-06 02:30,6,35.55,35.6,35.54,35.57,27
20140901|2014-08-06 03:00,6,35.57,35.66,35.57,35.65,152
20140901|2014-08-06 03:30,6,35.65,35.65,35.61,35.64,20
20140901|2014-08-06 04:00,6,35.64,35.66,35.61,35.62,30
20140901|2014-08-06 04:30,6,35.61,35.65,35.61,35.61,22
20140901|2014-08-06 05:00,6,35.59,35.59,35.52,35.58,89
20140901|2014-08-06 05:30,6,35.55,35.57,35.55,35.57,24
20140901|2014-08-06 06:00,6,35.51,35.57,35.51,35.57,124
20140901|2014-08-06 06:30,6,35.54,35.54,35.52,35.54,20
20140901|2014-08-06 07:00,6,35.53,35.53,35.48,35.53,131
20140901|2014-08-06 07:30,6,35.51,35.51,35.45,35.46,254
20140901|2014-08-06 08:30,6,35.45,35.68,35.44,35.66,1226
20140901|2014-08-06 09:00,6,35.69,35.78,35.69,35.74,3063
20140901|2014-08-06 09:30,6,35.74,35.91,35.66,35.91,3648
20140901|2014-08-06 10:00,6,35.91,36,35.85,35.85,2796
20140901|2014-08-06 10:30,6,35.84,35.9,35.76,35.82,2240
20140901|2014-08-06 11:00,6,35.81,35.84,35.72,35.74,319
20140901|2014-08-06 11:30,6,35.73,35.83,35.72,35.79,491
20140901|2014-08-06 12:00,6,35.79,35.88,35.72,35.87,1669
20140901|2014-08-06 12:30,6,35.88,35.91,35.79,35.82,1183
20140901|2014-08-06 13:00,6,35.82,35.92,35.81,35.83,2569
20140901|2014-08-06 19:00,7,35.84,35.92,35.78,35.87,247
20140901|2014-08-06 19:30,7,35.87,35.87,35.78,35.78,22
20140901|2014-08-06 20:00,7,35.75,35.87,35.74,35.8,25
20140901|2014-08-06 20:30,7,35.8,35.82,35.78,35.78,8
20140901|2014-08-06 21:00,7,35.8,35.81,35.73,35.75,30
20140901|2014-08-06 21:30,7,35.76,35.77,35.76,35.77,6
20140901|2014-08-06 22:00,7,35.75,35.75,35.72,35.72,10
20140901|2014-08-06 22:30,7,35.72,35.72,35.66,35.66,20
20140901|2014-08-06 23:00,7,35.69,35.71,35.69,35.71,4
20140901|2014-08-06 23:30,7,35.7,35.7,35.69,35.69,4
20140901|2014-08-07 00:30,7,35.7,35.7,35.7,35.7,8
20140901|2014-08-07 01:00,7,35.71,35.71,35.71,35.71,4
20140901|2014-08-07 01:30,7,35.71,35.72,35.7,35.7,18
20140901|2014-08-07 02:00,7,35.71,35.74,35.71,35.74,122
20140901|2014-08-07 02:30,7,35.74,35.76,35.73,35.76,75
20140901|2014-08-07 03:00,7,35.77,35.82,35.76,35.82,105
20140901|2014-08-07 03:30,7,35.81,35.82,35.76,35.78,280
20140901|2014-08-07 04:00,7,35.78,35.78,35.73,35.73,36
20140901|2014-08-07 04:30,7,35.74,35.74,35.7,35.7,127
20140901|2014-08-07 05:00,7,35.69,35.69,35.69,35.69,14
20140901|2014-08-07 05:30,7,35.69,35.69,35.69,35.69,2
20140901|2014-08-07 06:00,7,35.72,35.78,35.72,35.77,46
20140901|2014-08-07 06:30,7,35.78,35.8,35.77,35.8,153
20140901|2014-08-07 07:00,7,35.77,35.79,35.73,35.73,315
20140901|2014-08-07 07:30,7,35.73,35.86,35.68,35.83,270
20140901|2014-08-07 08:30,7,35.85,35.86,35.73,35.79,1950
20140901|2014-08-07 09:00,7,35.76,35.79,35.7,35.71,464
20140901|2014-08-07 09:30,7,35.71,35.73,35.59,35.59,1315
20140901|2014-08-07 10:00,7,35.59,35.64,35.52,35.64,1227
20140901|2014-08-07 10:30,7,35.65,35.7,35.52,35.53,1844
20140901|2014-08-07 11:00,7,35.53,35.57,35.51,35.54,523
20140901|2014-08-07 11:30,7,35.54,35.61,35.5,35.6,1440
20140901|2014-08-07 12:00,7,35.61,35.62,35.55,35.55,780
20140901|2014-08-07 12:30,7,35.56,35.63,35.52,35.62,1529
20140901|2014-08-07 13:00,7,35.62,35.74,35.6,35.64,2631
20140901|2014-08-07 19:00,8,35.7,35.7,35.61,35.61,200
20140901|2014-08-07 19:30,8,35.61,35.61,35.61,35.61,4
20140901|2014-08-07 20:00,8,35.63,35.7,35.63,35.68,36
20140901|2014-08-07 20:30,8,35.68,35.7,35.68,35.68,39
20140901|2014-08-07 21:00,8,35.67,35.67,35.67,35.67,12
20140901|2014-08-07 21:30,8,35.68,35.7,35.68,35.7,6
20140901|2014-08-07 22:30,8,35.67,35.68,35.67,35.68,6
20140901|2014-08-07 23:00,8,35.68,35.69,35.67,35.67,8
20140901|2014-08-08 00:30,8,35.62,35.62,35.58,35.58,22
20140901|2014-08-08 01:00,8,35.6,35.68,35.5,35.67,156
20140901|2014-08-08 01:30,8,35.67,35.67,35.59,35.63,35
20140901|2014-08-08 02:00,8,35.62,35.62,35.62,35.62,2
20140901|2014-08-08 02:30,8,35.6,35.64,35.6,35.62,144
20140901|2014-08-08 03:00,8,35.63,35.63,35.5,35.58,135
20140901|2014-08-08 03:30,8,35.57,35.57,35.53,35.56,20
20140901|2014-08-08 04:00,8,35.56,35.61,35.56,35.59,244
20140901|2014-08-08 04:30,8,35.6,35.6,35.54,35.54,7
20140901|2014-08-08 05:00,8,35.53,35.55,35.53,35.54,22
20140901|2014-08-08 05:30,8,35.53,35.54,35.49,35.54,36
20140901|2014-08-08 06:00,8,35.53,35.58,35.53,35.57,48
20140901|2014-08-08 06:30,8,35.57,35.61,35.57,35.57,131
20140901|2014-08-08 07:00,8,35.59,35.6,35.57,35.58,141
20140901|2014-08-08 07:30,8,35.57,35.58,35.53,35.58,249
20140901|2014-08-08 08:30,8,35.58,35.67,35.55,35.65,1363
20140901|2014-08-08 09:00,8,35.65,35.68,35.53,35.55,954
20140901|2014-08-08 09:30,8,35.54,35.54,35.44,35.46,1009
20140901|2014-08-08 10:00,8,35.46,35.53,35.43,35.43,1250
20140901|2014-08-08 10:30,8,35.44,35.45,35.31,35.36,1552
20140901|2014-08-08 11:00,8,35.36,35.37,35.17,35.29,1986
20140901|2014-08-08 11:30,8,35.3,35.39,35.28,35.33,712
20140901|2014-08-08 12:00,8,35.34,35.45,35.29,35.38,1932
20140901|2014-08-08 12:30,8,35.38,35.41,35.27,35.37,2045
20140901|2014-08-08 13:00,8,35.35,35.53,35.34,35.52,3968
20140901|2014-08-10 19:00,11,35.5,35.51,35.38,35.42,374
20140901|2014-08-10 19:30,11,35.44,35.5,35.43,35.49,38
20140901|2014-08-10 20:00,11,35.52,35.62,35.49,35.6,359
20140901|2014-08-10 20:30,11,35.61,35.62,35.54,35.54,106
20140901|2014-08-10 21:00,11,35.53,35.55,35.53,35.53,22
20140901|2014-08-10 21:30,11,35.52,35.52,35.51,35.51,16
20140901|2014-08-10 22:00,11,35.55,35.55,35.47,35.48,68
20140901|2014-08-10 22:30,11,35.45,35.45,35.45,35.45,2
20140901|2014-08-10 23:00,11,35.44,35.44,35.44,35.44,4
20140901|2014-08-10 23:30,11,35.44,35.45,35.44,35.45,4
20140901|2014-08-11 00:00,11,35.43,35.44,35.4,35.4,32
20140901|2014-08-11 00:30,11,35.41,35.41,35.35,35.37,102
20140901|2014-08-11 01:00,11,35.38,35.46,35.38,35.46,40
20140901|2014-08-11 01:30,11,35.4,35.4,35.34,35.34,28
20140901|2014-08-11 02:00,11,35.33,35.36,35.32,35.32,102
20140901|2014-08-11 02:30,11,35.3,35.3,35.21,35.22,313
20140901|2014-08-11 03:00,11,35.2,35.2,35.18,35.18,94
20140901|2014-08-11 03:30,11,35.15,35.16,35.07,35.08,162
20140901|2014-08-11 04:00,11,35.09,35.11,35.08,35.08,88
20140901|2014-08-11 04:30,11,35.07,35.11,35.04,35.04,89
20140901|2014-08-11 05:00,11,35.04,35.04,35.02,35.04,12
20140901|2014-08-11 05:30,11,35.04,35.06,35.04,35.06,18
20140901|2014-08-11 06:00,11,35.06,35.09,35.06,35.08,88
20140901|2014-08-11 06:30,11,35.07,35.19,35.07,35.14,512
20140901|2014-08-11 07:00,11,35.16,35.2,35.15,35.17,237
20140901|2014-08-11 07:30,11,35.16,35.21,35.15,35.15,146
20140901|2014-08-11 08:30,11,35.14,35.26,35.14,35.25,855
20140901|2014-08-11 09:00,11,35.24,35.3,35.11,35.11,1311
20140901|2014-08-11 09:30,11,35.1,35.13,34.96,35.07,3779
20140901|2014-08-11 10:00,11,35.07,35.1,35,35,1156
20140901|2014-08-11 10:30,11,35.01,35.07,34.97,35,1913
20140901|2014-08-11 11:00,11,34.99,35.01,34.95,35,682
20140901|2014-08-11 11:30,11,34.99,35.06,34.99,35.04,874
20140901|2014-08-11 12:00,11,35.04,35.04,34.94,34.97,930
20140901|2014-08-11 12:30,11,34.96,35,34.81,34.95,2030
20140901|2014-08-11 13:00,11,34.95,34.98,34.87,34.88,2893
20140901|2014-08-11 19:00,12,34.9,34.91,34.86,34.88,408
20140901|2014-08-11 19:30,12,34.87,34.93,34.87,34.93,67
20140901|2014-08-11 20:00,12,34.91,34.95,34.85,34.87,266
20140901|2014-08-11 20:30,12,34.87,34.87,34.79,34.79,50
20140901|2014-08-11 21:00,12,34.79,34.79,34.76,34.76,268
20140901|2014-08-11 21:30,12,34.72,34.74,34.72,34.72,26
20140901|2014-08-11 22:00,12,34.73,34.76,34.73,34.76,12
20140901|2014-08-12 00:00,12,34.71,34.71,34.71,34.71,4
20140901|2014-08-12 00:30,12,34.71,34.73,34.7,34.7,14
20140901|2014-08-12 01:00,12,34.69,34.7,34.63,34.63,201
20140901|2014-08-12 01:30,12,34.64,34.68,34.62,34.63,30
20140901|2014-08-12 02:00,12,34.65,34.65,34.61,34.65,22
20140901|2014-08-12 02:30,12,34.73,34.74,34.65,34.72,224
20140901|2014-08-12 03:00,12,34.73,34.73,34.72,34.72,16
20140901|2014-08-12 03:30,12,34.69,34.7,34.61,34.63,28
20140901|2014-08-12 04:00,12,34.63,34.64,34.6,34.64,20
20140901|2014-08-12 04:30,12,34.64,34.66,34.61,34.61,26
20140901|2014-08-12 05:00,12,34.61,34.61,34.61,34.61,2
20140901|2014-08-12 05:30,12,34.62,34.63,34.61,34.62,12
20140901|2014-08-12 06:00,12,34.6,34.61,34.56,34.57,102
20140901|2014-08-12 06:30,12,34.57,34.59,34.57,34.59,60
20140901|2014-08-12 07:00,12,34.58,34.62,34.58,34.6,107
20140901|2014-08-12 07:30,12,34.6,34.62,34.57,34.57,197
20140901|2014-08-12 08:30,12,34.61,34.73,34.52,34.64,2028
20140901|2014-08-12 09:00,12,34.63,34.67,34.56,34.56,1189
20140901|2014-08-12 09:30,12,34.57,34.66,34.57,34.62,1094
20140901|2014-08-12 10:00,12,34.63,34.65,34.53,34.57,1962
20140901|2014-08-12 10:30,12,34.56,34.64,34.38,34.58,2367
20140901|2014-08-12 11:00,12,34.58,34.65,34.06,34.45,5019
20140901|2014-08-12 11:30,12,34.47,34.53,34.39,34.41,1326
20140901|2014-08-12 12:00,12,34.42,34.6,34.42,34.56,1532
20140901|2014-08-12 12:30,12,34.55,34.74,34.54,34.74,1285
20140901|2014-08-12 13:00,12,34.76,34.88,34.6,34.6,5187
20140901|2014-08-12 19:00,13,34.59,34.59,34.5,34.5,201
20140901|2014-08-12 19:30,13,34.5,34.53,34.5,34.53,44
20140901|2014-08-12 20:00,13,34.61,34.69,34.61,34.64,38
20140901|2014-08-12 20:30,13,34.64,34.64,34.64,34.64,8
20140901|2014-08-12 21:00,13,34.72,34.76,34.72,34.75,36
20140901|2014-08-12 21:30,13,34.71,34.71,34.71,34.71,2
20140901|2014-08-12 23:30,13,34.72,34.72,34.72,34.72,2
20140901|2014-08-13 00:30,13,34.66,34.66,34.66,34.66,19
20140901|2014-08-13 01:00,13,34.63,34.67,34.62,34.67,13
20140901|2014-08-13 02:30,13,34.67,34.67,34.67,34.67,10
20140901|2014-08-13 03:00,13,34.62,34.62,34.59,34.59,90
20140901|2014-08-13 03:30,13,34.59,34.6,34.55,34.6,20
20140901|2014-08-13 04:00,13,34.63,34.64,34.59,34.61,62
20140901|2014-08-13 04:30,13,34.58,34.58,34.54,34.54,38
20140901|2014-08-13 05:00,13,34.55,34.59,34.55,34.59,21
20140901|2014-08-13 05:30,13,34.55,34.56,34.55,34.56,11
20140901|2014-08-13 06:00,13,34.53,34.53,34.51,34.51,4
20140901|2014-08-13 06:30,13,34.5,34.54,34.5,34.54,77
20140901|2014-08-13 07:00,13,34.53,34.55,34.52,34.54,102
20140901|2014-08-13 07:30,13,34.55,34.63,34.53,34.59,115
20140901|2014-08-13 08:30,13,34.53,34.58,34.33,34.42,1546
20140901|2014-08-13 09:00,13,34.42,34.44,34.22,34.22,1751
20140901|2014-08-13 09:30,13,34.23,34.3,34.14,34.22,1280
20140901|2014-08-13 10:00,13,34.19,34.22,34.1,34.19,1063
20140901|2014-08-13 10:30,13,34.19,34.23,34.08,34.11,1776
20140901|2014-08-13 11:00,13,34.11,34.2,34.1,34.15,728
20140901|2014-08-13 11:30,13,34.16,34.23,34.15,34.15,1348
20140901|2014-08-13 12:00,13,34.16,34.19,34.1,34.13,2706
20140901|2014-08-13 12:30,13,34.12,34.18,34.1,34.11,1550
20140901|2014-08-13 13:00,13,34.11,34.14,33.95,33.99,4110
20140901|2014-08-13 19:00,14,34.03,34.03,33.93,34,303
20140901|2014-08-13 19:30,14,33.99,33.99,33.92,33.98,232
20140901|2014-08-13 20:00,14,33.95,33.96,33.72,33.77,518
20140901|2014-08-13 20:30,14,33.74,33.76,33.63,33.64,181
20140901|2014-08-13 21:00,14,33.63,33.72,33.58,33.7,282
20140901|2014-08-13 21:30,14,33.68,33.68,33.68,33.68,4
20140901|2014-08-13 22:00,14,33.71,33.72,33.65,33.65,37
20140901|2014-08-13 22:30,14,33.64,33.72,33.64,33.69,88
20140901|2014-08-13 23:00,14,33.7,33.7,33.67,33.68,85
20140901|2014-08-13 23:30,14,33.69,33.7,33.68,33.68,144
20140901|2014-08-14 00:00,14,33.69,33.69,33.68,33.69,34
20140901|2014-08-14 00:30,14,33.69,33.7,33.65,33.66,112
20140901|2014-08-14 01:00,14,33.66,33.66,33.58,33.58,68
20140901|2014-08-14 01:30,14,33.58,33.67,33.47,33.53,91
20140901|2014-08-14 02:00,14,33.53,33.55,33.46,33.47,208
20140901|2014-08-14 02:30,14,33.46,33.46,33.34,33.34,290
20140901|2014-08-14 03:00,14,33.35,33.37,33.25,33.37,273
20140901|2014-08-14 03:30,14,33.4,33.45,33.33,33.33,144
20140901|2014-08-14 04:00,14,33.36,33.45,33.36,33.43,32
20140901|2014-08-14 04:30,14,33.38,33.38,33.34,33.36,26
20140901|2014-08-14 05:00,14,33.35,33.42,33.34,33.42,309
20140901|2014-08-14 05:30,14,33.39,33.41,33.32,33.32,31
20140901|2014-08-14 06:00,14,33.33,33.33,33.3,33.33,58
20140901|2014-08-14 06:30,14,33.34,33.44,33.3,33.44,176
20140901|2014-08-14 07:00,14,33.43,33.54,33.4,33.49,455
20140901|2014-08-14 07:30,14,33.52,33.55,33.43,33.48,460
20140901|2014-08-14 08:30,14,33.46,33.52,33.34,33.42,1621
20140901|2014-08-14 09:00,14,33.42,33.49,33.28,33.47,1599
20140901|2014-08-14 09:30,14,33.46,33.49,33.42,33.44,1109
20140901|2014-08-14 10:00,14,33.43,33.7,33.41,33.66,1747
20140901|2014-08-14 10:30,14,33.65,33.8,33.56,33.6,2074
20140901|2014-08-14 11:00,14,33.59,33.6,33.55,33.59,590
20140901|2014-08-14 11:30,14,33.59,33.65,33.57,33.65,1277
20140901|2014-08-14 12:00,14,33.65,33.73,33.58,33.61,1068
20140901|2014-08-14 12:30,14,33.62,33.63,33.47,33.49,988
20140901|2014-08-14 13:00,14,33.48,33.58,33.46,33.5,1570
20140901|2014-08-14 19:00,15,33.5,33.51,33.45,33.51,283
20140901|2014-08-14 19:30,15,33.49,33.51,33.47,33.5,74
20140901|2014-08-14 20:00,15,33.5,33.56,33.46,33.48,144
20140901|2014-08-14 20:30,15,33.52,33.56,33.51,33.52,40
20140901|2014-08-14 21:00,15,33.52,33.54,33.48,33.5,48
20140901|2014-08-14 21:30,15,33.51,33.61,33.49,33.61,66
20140901|2014-08-14 22:00,15,33.58,33.58,33.57,33.58,54
20140901|2014-08-14 22:30,15,33.56,33.57,33.56,33.56,8
20140901|2014-08-15 00:00,15,33.53,33.55,33.53,33.55,6
20140901|2014-08-15 00:30,15,33.56,33.56,33.51,33.51,12
20140901|2014-08-15 01:00,15,33.51,33.52,33.4,33.41,201
20140901|2014-08-15 01:30,15,33.38,33.39,33.37,33.39,16
20140901|2014-08-15 02:00,15,33.35,33.35,33.34,33.35,36
20140901|2014-08-15 02:30,15,33.35,33.37,33.33,33.36,37
20140901|2014-08-15 03:00,15,33.35,33.36,33.35,33.36,4
20140901|2014-08-15 03:30,15,33.36,33.36,33.32,33.36,90
20140901|2014-08-15 04:00,15,33.36,33.36,33.36,33.36,41
20140901|2014-08-15 04:30,15,33.36,33.36,33.28,33.28,424
20140901|2014-08-15 05:00,15,33.27,33.34,33.27,33.33,364
20140901|2014-08-15 06:00,15,33.36,33.36,33.35,33.35,4
20140901|2014-08-15 06:30,15,33.35,33.46,33.34,33.43,279
20140901|2014-08-15 07:00,15,33.43,33.66,33.33,33.5,511
20140901|2014-08-15 07:30,15,33.49,33.49,33.33,33.39,70
20140901|2014-08-15 08:30,15,33.36,33.45,33.16,33.23,1635
20140901|2014-08-15 09:00,15,33.22,33.22,32.98,32.99,1709
20140901|2014-08-15 09:30,15,32.98,33.11,32.97,33.08,1779
20140901|2014-08-15 10:00,15,33.08,33.1,32.9,32.95,1343
20140901|2014-08-15 10:30,15,32.97,33.07,32.95,33.04,917
20140901|2014-08-15 11:00,15,33.04,33.08,32.95,33.03,850
20140901|2014-08-15 11:30,15,33.03,33.06,32.93,32.97,369
20140901|2014-08-15 12:00,15,32.97,33.02,32.95,32.99,531
20140901|2014-08-15 12:30,15,33.01,33.05,32.95,32.99,1187
20140901|2014-08-15 13:00,15,32.98,32.98,32.82,32.82,2324
20140901|2014-08-17 19:00,18,32.88,32.91,32.8,32.9,271
20140901|2014-08-17 19:30,18,32.88,32.94,32.87,32.94,39
20140901|2014-08-17 20:00,18,32.92,32.98,32.88,32.94,216
20140901|2014-08-17 20:30,18,32.92,32.97,32.89,32.95,54
20140901|2014-08-17 21:00,18,32.98,32.99,32.97,32.97,32
20140901|2014-08-17 21:30,18,32.96,33.07,32.95,33.06,71
20140901|2014-08-17 22:00,18,33.03,33.03,33.03,33.03,2
20140901|2014-08-17 22:30,18,32.97,32.99,32.96,32.98,25
20140901|2014-08-17 23:00,18,32.96,32.96,32.96,32.96,2
20140901|2014-08-17 23:30,18,33,33,33,33,2
20140901|2014-08-18 00:00,18,33.02,33.02,33.02,33.02,2
20140901|2014-08-18 01:00,18,33.02,33.02,32.98,33.01,124
20140901|2014-08-18 01:30,18,33.02,33.02,32.97,33.02,62
20140901|2014-08-18 02:00,18,32.9,32.9,32.9,32.9,2
20140901|2014-08-18 02:30,18,32.93,32.96,32.85,32.88,185
20140901|2014-08-18 03:00,18,32.9,32.93,32.9,32.9,78
20140901|2014-08-18 03:30,18,32.89,32.9,32.84,32.9,14
20140901|2014-08-18 04:30,18,32.87,32.88,32.87,32.87,6
20140901|2014-08-18 05:00,18,32.9,32.92,32.9,32.9,336
20140901|2014-08-18 05:30,18,32.87,32.87,32.85,32.85,50
20140901|2014-08-18 06:00,18,32.89,32.89,32.86,32.89,12
20140901|2014-08-18 06:30,18,32.92,32.95,32.89,32.91,356
20140901|2014-08-18 07:00,18,32.92,32.95,32.92,32.95,109
20140901|2014-08-18 07:30,18,32.94,32.96,32.93,32.95,210
20140901|2014-08-18 08:30,18,32.93,32.97,32.76,32.94,2043
20140901|2014-08-18 09:00,18,32.94,33.02,32.9,33,1330
20140901|2014-08-18 09:30,18,33.01,33.14,32.98,33.13,2113
20140901|2014-08-18 10:00,18,33.15,33.15,32.99,33.09,796
20140901|2014-08-18 10:30,18,33.08,33.1,32.94,33.1,980
20140901|2014-08-18 11:00,18,33.09,33.11,32.93,33.01,500
20140901|2014-08-18 11:30,18,33.04,33.17,33.03,33.14,743
20140901|2014-08-18 12:00,18,33.15,33.16,33.04,33.06,267
20140901|2014-08-18 12:30,18,33.07,33.07,32.97,33.02,409
20140901|2014-08-18 13:00,18,33.02,33.03,32.9,32.91,916
20140901|2014-08-18 19:00,19,32.82,32.87,32.76,32.76,219
20140901|2014-08-18 19:30,19,32.78,32.81,32.77,32.81,40
20140901|2014-08-18 20:00,19,32.87,33.07,32.87,33.03,254
20140901|2014-08-18 20:30,19,33.01,33.01,32.97,32.99,37
20140901|2014-08-18 21:00,19,32.97,33,32.97,32.99,12
20140901|2014-08-18 21:30,19,32.98,32.98,32.98,32.98,14
20140901|2014-08-18 22:00,19,32.97,32.97,32.97,32.97,4
20140901|2014-08-18 22:30,19,33,33.01,33,33,6
20140901|2014-08-18 23:00,19,32.99,33,32.99,33,4
20140901|2014-08-18 23:30,19,32.99,32.99,32.99,32.99,4
20140901|2014-08-19 00:00,19,32.99,32.99,32.99,32.99,2
20140901|2014-08-19 00:30,19,32.94,32.98,32.94,32.98,8
20140901|2014-08-19 01:00,19,33.01,33.05,32.98,32.98,40
20140901|2014-08-19 01:30,19,33.01,33.01,32.95,32.97,28
20140901|2014-08-19 02:00,19,32.99,32.99,32.95,32.95,71
20140901|2014-08-19 02:30,19,32.96,32.98,32.96,32.96,10
20140901|2014-08-19 03:00,19,32.95,32.96,32.95,32.95,92
20140901|2014-08-19 03:30,19,32.92,32.92,32.83,32.9,186
20140901|2014-08-19 04:00,19,32.9,32.9,32.76,32.76,50
20140901|2014-08-19 04:30,19,32.76,32.78,32.74,32.78,178
20140901|2014-08-19 05:00,19,32.77,32.78,32.72,32.74,136
20140901|2014-08-19 05:30,19,32.73,32.77,32.72,32.74,124
20140901|2014-08-19 06:00,19,32.76,32.8,32.76,32.8,6
20140901|2014-08-19 06:30,19,32.79,32.81,32.77,32.77,109
20140901|2014-08-19 07:00,19,32.77,32.79,32.77,32.77,52
20140901|2014-08-19 07:30,19,32.78,32.8,32.78,32.78,20
20140901|2014-08-19 08:30,19,32.75,32.77,32.6,32.67,1429
20140901|2014-08-19 09:00,19,32.66,32.72,32.54,32.58,597
20140901|2014-08-19 09:30,19,32.59,32.67,32.55,32.56,715
20140901|2014-08-19 10:00,19,32.56,32.6,32.52,32.55,562
20140901|2014-08-19 10:30,19,32.54,32.6,32.51,32.53,730
20140901|2014-08-19 11:00,19,32.53,32.61,32.51,32.58,201
20140901|2014-08-19 11:30,19,32.57,32.67,32.54,32.67,683
20140901|2014-08-19 12:00,19,32.67,32.74,32.67,32.69,552
20140901|2014-08-19 12:30,19,32.68,32.74,32.66,32.71,197
20140901|2014-08-19 13:00,19,32.74,32.81,32.58,32.62,793
20140901|2014-08-19 19:00,20,32.65,32.7,32.62,32.67,74
20140901|2014-08-19 19:30,20,32.63,32.65,32.63,32.65,4
20140901|2014-08-19 20:00,20,32.67,32.8,32.66,32.76,46
20140901|2014-08-19 20:30,20,32.78,32.79,32.72,32.77,88
20140901|2014-08-19 21:00,20,32.78,32.8,32.61,32.7,52
20140901|2014-08-19 21:30,20,32.7,32.72,32.61,32.61,54
20140901|2014-08-19 22:00,20,32.6,32.6,32.58,32.59,9
20140901|2014-08-19 22:30,20,32.59,32.59,32.57,32.57,12
20140901|2014-08-19 23:00,20,32.56,32.56,32.55,32.55,16
20140901|2014-08-19 23:30,20,32.56,32.56,32.51,32.51,133
20140901|2014-08-20 00:00,20,32.52,32.52,32.5,32.5,134
20140901|2014-08-20 00:30,20,32.48,32.6,32.47,32.6,48
20140901|2014-08-20 01:00,20,32.59,32.59,32.57,32.59,12
20140901|2014-08-20 01:30,20,32.58,32.58,32.41,32.56,96
20140901|2014-08-20 02:00,20,32.58,32.58,32.54,32.54,14
20140901|2014-08-20 02:30,20,32.54,32.54,32.51,32.51,22
20140901|2014-08-20 03:00,20,32.51,32.51,32.48,32.5,20
20140901|2014-08-20 03:30,20,32.48,32.52,32.47,32.51,18
20140901|2014-08-20 04:00,20,32.51,32.53,32.5,32.5,51
20140901|2014-08-20 04:30,20,32.5,32.52,32.48,32.51,270
20140901|2014-08-20 05:00,20,32.5,32.52,32.49,32.5,35
20140901|2014-08-20 05:30,20,32.49,32.52,32.49,32.52,6
20140901|2014-08-20 06:00,20,32.48,32.49,32.45,32.45,81
20140901|2014-08-20 06:30,20,32.48,32.52,32.45,32.52,35
20140901|2014-08-20 07:00,20,32.52,32.52,32.48,32.5,283
20140901|2014-08-20 07:30,20,32.49,32.49,32.45,32.46,223
20140901|2014-08-20 08:30,20,32.46,32.57,32.41,32.54,1860
20140901|2014-08-20 09:00,20,32.55,32.68,32.52,32.68,646
20140901|2014-08-20 09:30,20,32.68,32.91,32.65,32.79,1914
20140901|2014-08-20 10:00,20,32.78,33.08,32.72,32.99,2079
20140901|2014-08-20 10:30,20,33.01,33.12,32.96,33.11,2145
20140901|2014-08-20 11:00,20,33.11,33.13,32.97,32.99,680
20140901|2014-08-20 11:30,20,32.99,33.02,32.84,32.99,651
20140901|2014-08-20 12:00,20,33,33,32.88,32.95,670
20140901|2014-08-20 12:30,20,32.95,33,32.88,32.94,961
20140901|2014-08-20 13:00,20,32.93,33,32.83,32.88,898
20140901|2014-08-20 19:00,21,32.86,32.88,32.81,32.82,68
20140901|2014-08-20 19:30,21,32.84,32.84,32.79,32.79,40
20140901|2014-08-20 20:00,21,32.83,32.88,32.82,32.85,48
20140901|2014-08-20 20:30,21,32.87,32.9,32.87,32.9,48
20140901|2014-08-20 21:00,21,32.9,32.93,32.89,32.93,18
20140901|2014-08-20 21:30,21,32.95,32.95,32.91,32.91,44
20140901|2014-08-20 22:00,21,32.91,32.91,32.91,32.91,2
20140901|2014-08-20 22:30,21,32.94,32.94,32.94,32.94,2
20140901|2014-08-20 23:00,21,32.91,32.91,32.91,32.91,4
20140901|2014-08-20 23:30,21,32.92,32.92,32.92,32.92,4
20140901|2014-08-21 00:30,21,32.93,32.93,32.92,32.92,8
20140901|2014-08-21 01:00,21,32.97,32.99,32.97,32.98,38
20140901|2014-08-21 01:30,21,33.04,33.05,32.99,32.99,100
20140901|2014-08-21 02:00,21,32.98,33.03,32.98,33.01,111
20140901|2014-08-21 02:30,21,33.01,33.08,33,33.08,68
20140901|2014-08-21 03:00,21,33.08,33.1,33.06,33.08,829
20140901|2014-08-21 03:30,21,33.07,33.1,33.04,33.06,350
20140901|2014-08-21 04:00,21,33.07,33.09,32.98,32.99,118
20140901|2014-08-21 04:30,21,32.98,32.98,32.9,32.93,64
20140901|2014-08-21 05:00,21,32.96,33,32.96,33,12
20140901|2014-08-21 05:30,21,32.98,33,32.93,32.96,113
20140901|2014-08-21 06:00,21,32.94,32.98,32.94,32.98,30
20140901|2014-08-21 06:30,21,32.96,32.96,32.91,32.91,160
20140901|2014-08-21 07:00,21,32.9,32.91,32.88,32.89,46
20140901|2014-08-21 07:30,21,32.89,32.91,32.84,32.9,62
20140901|2014-08-21 08:30,21,32.87,32.95,32.7,32.93,1978
20140901|2014-08-21 09:00,21,32.95,33.24,32.92,33.23,821
20140901|2014-08-21 09:30,21,33.23,33.31,33.16,33.29,2127
20140901|2014-08-21 10:00,21,33.29,33.33,33.11,33.12,980
20140901|2014-08-21 10:30,21,33.11,33.14,33,33.04,840
20140901|2014-08-21 11:00,21,33.04,33.18,33.01,33.12,443
20140901|2014-08-21 11:30,21,33.14,33.14,33.05,33.07,402
20140901|2014-08-21 12:00,21,33.07,33.19,33.06,33.12,428
20140901|2014-08-21 12:30,21,33.1,33.13,32.91,32.94,951
20140901|2014-08-21 13:00,21,32.93,32.93,32.74,32.8,1978
20140901|2014-08-21 19:00,22,32.85,32.9,32.8,32.88,85
20140901|2014-08-21 19:30,22,32.89,32.93,32.89,32.9,52
20140901|2014-08-21 20:00,22,32.92,32.96,32.9,32.95,399
20140901|2014-08-21 20:30,22,32.93,32.96,32.91,32.94,192
20140901|2014-08-21 21:00,22,32.95,32.95,32.95,32.95,2
20140901|2014-08-21 21:30,22,32.95,33.06,32.95,32.99,301
20140901|2014-08-21 22:00,22,33,33,32.97,33,30
20140901|2014-08-21 22:30,22,32.96,32.96,32.96,32.96,2
20140901|2014-08-21 23:00,22,32.88,32.88,32.86,32.86,22
20140901|2014-08-21 23:30,22,32.87,32.87,32.87,32.87,4
20140901|2014-08-22 00:00,22,32.86,32.86,32.84,32.84,10
20140901|2014-08-22 00:30,22,32.9,32.9,32.88,32.88,20
20140901|2014-08-22 01:00,22,32.94,32.99,32.93,32.99,36
20140901|2014-08-22 01:30,22,32.93,33.02,32.93,32.95,124
20140901|2014-08-22 02:00,22,32.92,32.92,32.89,32.89,16
20140901|2014-08-22 02:30,22,32.83,32.84,32.78,32.8,160
20140901|2014-08-22 03:00,22,32.79,32.81,32.79,32.79,46
20140901|2014-08-22 03:30,22,32.78,32.79,32.77,32.77,10
20140901|2014-08-22 04:00,22,32.76,32.76,32.64,32.66,644
20140901|2014-08-22 04:30,22,32.66,32.66,32.54,32.54,268
20140901|2014-08-22 05:00,22,32.64,32.74,32.64,32.64,182
20140901|2014-08-22 05:30,22,32.72,32.75,32.66,32.68,36
20140901|2014-08-22 06:00,22,32.65,32.67,32.64,32.65,33
20140901|2014-08-22 06:30,22,32.65,32.65,32.65,32.65,6
20140901|2014-08-22 07:00,22,32.65,32.65,32.56,32.58,46
20140901|2014-08-22 07:30,22,32.55,32.6,32.55,32.56,39
20140901|2014-08-22 08:30,22,32.59,32.7,32.55,32.61,1506
20140901|2014-08-22 09:00,22,32.61,32.81,32.56,32.81,1617
20140901|2014-08-22 09:30,22,32.79,32.84,32.65,32.67,779
20140901|2014-08-22 10:00,22,32.65,32.78,32.57,32.69,1492
20140901|2014-08-22 10:30,22,32.67,32.69,32.5,32.55,1080
20140901|2014-08-22 11:00,22,32.55,32.67,32.44,32.6,1507
20140901|2014-08-22 11:30,22,32.62,32.63,32.52,32.63,388
20140901|2014-08-22 12:00,22,32.62,32.64,32.58,32.61,525
20140901|2014-08-22 12:30,22,32.57,32.6,32.51,32.54,735
20140901|2014-08-22 13:00,22,32.55,32.58,32.32,32.45,2812
20140901|2014-08-24 21:00,25,32.46,32.46,32.3,32.35,231
20140901|2014-08-24 21:30,25,32.38,32.44,32.38,32.42,28
20140901|2014-08-24 22:00,25,32.36,32.42,32.36,32.39,14
20140901|2014-08-24 22:30,25,32.37,32.37,32.36,32.37,8
20140901|2014-08-24 23:00,25,32.37,32.37,32.3,32.3,46
20140901|2014-08-24 23:30,25,32.31,32.31,32.3,32.31,162
20140901|2014-08-25 00:00,25,32.34,32.34,32.3,32.32,20
20140901|2014-08-25 00:30,25,32.34,32.35,32.25,32.27,92
20140901|2014-08-25 01:00,25,32.34,32.38,32.34,32.37,10
20140901|2014-08-25 01:30,25,32.38,32.63,32.38,32.62,134
20140901|2014-08-25 02:00,25,32.58,32.65,32.42,32.64,222
20140901|2014-08-25 02:30,25,32.65,32.71,32.65,32.69,189
20140901|2014-08-25 03:00,25,32.7,32.7,32.59,32.62,120
20140901|2014-08-25 03:30,25,32.61,32.64,32.58,32.58,68
20140901|2014-08-25 04:00,25,32.61,32.68,32.61,32.65,14
20140901|2014-08-25 04:30,25,32.7,32.89,32.7,32.88,706
20140901|2014-08-25 05:00,25,32.88,32.88,32.84,32.84,180
20140901|2014-08-25 05:30,25,32.82,32.85,32.82,32.85,79
20140901|2014-08-25 06:00,25,32.83,32.84,32.82,32.84,26
20140901|2014-08-25 06:30,25,32.84,32.85,32.79,32.79,33
20140901|2014-08-25 07:00,25,32.81,32.81,32.74,32.78,260
20140901|2014-08-25 07:30,25,32.76,32.76,32.73,32.75,179
20140901|2014-08-25 08:30,25,32.75,32.77,32.61,32.66,1173
20140901|2014-08-25 09:00,25,32.67,32.72,32.62,32.64,472
20140901|2014-08-25 09:30,25,32.64,32.85,32.64,32.71,1642
20140901|2014-08-25 10:00,25,32.71,32.79,32.68,32.72,610
20140901|2014-08-25 10:30,25,32.73,32.84,32.67,32.78,832
20140901|2014-08-25 11:00,25,32.76,32.8,32.74,32.76,195
20140901|2014-08-25 11:30,25,32.75,32.76,32.71,32.72,224
20140901|2014-08-25 12:00,25,32.71,32.75,32.7,32.72,244
20140901|2014-08-25 12:30,25,32.72,32.79,32.72,32.77,745
20140901|2014-08-25 13:00,25,32.77,32.8,32.69,32.75,1212
20140901|2014-08-25 19:00,26,32.7,32.78,32.67,32.78,82
20140901|2014-08-25 19:30,26,32.76,32.76,32.76,32.76,10
20140901|2014-08-25 20:00,26,32.75,32.85,32.72,32.8,130
20140901|2014-08-25 20:30,26,32.81,32.86,32.79,32.86,28
20140901|2014-08-25 21:00,26,32.83,32.87,32.83,32.85,37
20140901|2014-08-25 21:30,26,32.84,32.85,32.79,32.83,40
20140901|2014-08-25 22:00,26,32.77,32.78,32.77,32.77,10
20140901|2014-08-25 22:30,26,32.76,32.78,32.76,32.78,4
20140901|2014-08-25 23:00,26,32.74,32.77,32.74,32.77,20
20140901|2014-08-25 23:30,26,32.77,32.78,32.76,32.78,19
20140901|2014-08-26 00:00,26,32.77,32.77,32.75,32.75,8
20140901|2014-08-26 00:30,26,32.73,32.75,32.7,32.75,12
20140901|2014-08-26 01:00,26,32.76,32.77,32.74,32.74,20
20140901|2014-08-26 01:30,26,32.75,32.75,32.69,32.7,10
20140901|2014-08-26 02:00,26,32.67,32.67,32.61,32.62,159
20140901|2014-08-26 02:30,26,32.56,32.6,32.46,32.6,384
20140901|2014-08-26 03:00,26,32.62,32.62,32.56,32.56,240
20140901|2014-08-26 03:30,26,32.54,32.56,32.53,32.55,12
20140901|2014-08-26 04:00,26,32.54,32.61,32.54,32.59,12
20140901|2014-08-26 04:30,26,32.57,32.57,32.56,32.57,8
20140901|2014-08-26 05:00,26,32.56,32.56,32.56,32.56,4
20140901|2014-08-26 05:30,26,32.56,32.57,32.56,32.57,35
20140901|2014-08-26 06:30,26,32.55,32.55,32.53,32.53,14
20140901|2014-08-26 07:00,26,32.53,32.54,32.53,32.53,26
20140901|2014-08-26 07:30,26,32.54,32.57,32.53,32.57,11
20140901|2014-08-26 08:30,26,32.57,32.68,32.41,32.6,1249
20140901|2014-08-26 09:00,26,32.61,32.71,32.6,32.7,467
20140901|2014-08-26 09:30,26,32.7,32.78,32.7,32.76,482
20140901|2014-08-26 10:00,26,32.76,32.88,32.72,32.88,583
20140901|2014-08-26 10:30,26,32.87,32.89,32.82,32.82,838
20140901|2014-08-26 11:00,26,32.8,32.83,32.75,32.78,679
20140901|2014-08-26 11:30,26,32.8,32.87,32.78,32.83,864
20140901|2014-08-26 12:00,26,32.81,32.89,32.77,32.83,360
20140901|2014-08-26 12:30,26,32.8,33.04,32.8,32.98,962
20140901|2014-08-26 13:00,26,32.98,33.07,32.95,33.06,818
20140901|2014-08-26 19:00,27,33.01,33.1,32.91,33.09,120
20140901|2014-08-26 19:30,27,33.11,33.14,33.11,33.14,30
20140901|2014-08-26 20:00,27,33.14,33.23,33.14,33.21,103
20140901|2014-08-26 20:30,27,33.19,33.27,33.18,33.22,34
20140901|2014-08-26 21:00,27,33.21,33.22,33.16,33.19,77
20140901|2014-08-26 21:30,27,33.23,33.32,33.23,33.32,20
20140901|2014-08-26 22:00,27,33.35,33.35,33.35,33.35,4
20140901|2014-08-26 23:00,27,33.31,33.31,33.31,33.31,6
20140901|2014-08-27 00:00,27,33.35,33.35,33.35,33.35,6
20140901|2014-08-27 00:30,27,33.29,33.29,33.24,33.24,22
20140901|2014-08-27 01:00,27,33.24,33.24,33.24,33.24,5
20140901|2014-08-27 01:30,27,33.22,33.22,33.19,33.2,104
20140901|2014-08-27 02:00,27,33.19,33.23,33.16,33.21,20
20140901|2014-08-27 02:30,27,33.24,33.29,33.21,33.21,22
20140901|2014-08-27 03:00,27,33.2,33.2,33.2,33.2,2
20140901|2014-08-27 03:30,27,33.21,33.21,33.1,33.1,14
20140901|2014-08-27 04:00,27,33.09,33.1,33.06,33.06,36
20140901|2014-08-27 04:30,27,33.1,33.1,32.99,33.03,400
20140901|2014-08-27 05:00,27,33.04,33.06,33,33.06,36
20140901|2014-08-27 05:30,27,33.03,33.05,33.03,33.05,6
20140901|2014-08-27 06:00,27,33.04,33.04,33.02,33.03,15
20140901|2014-08-27 06:30,27,33.03,33.07,33.03,33.07,17
20140901|2014-08-27 07:00,27,33.08,33.09,33.06,33.08,50
20140901|2014-08-27 07:30,27,33.09,33.13,33.09,33.11,85
20140901|2014-08-27 08:30,27,33.15,33.23,33.05,33.14,2940
20140901|2014-08-27 09:00,27,33.13,33.13,33.06,33.12,729
20140901|2014-08-27 09:30,27,33.11,33.11,32.93,32.95,1192
20140901|2014-08-27 10:00,27,32.95,32.95,32.85,32.85,440
20140901|2014-08-27 10:30,27,32.87,32.89,32.81,32.85,487
20140901|2014-08-27 11:00,27,32.84,32.84,32.69,32.77,885
20140901|2014-08-27 11:30,27,32.75,32.75,32.64,32.71,1814
20140901|2014-08-27 12:00,27,32.71,32.8,32.68,32.78,277
20140901|2014-08-27 12:30,27,32.74,32.77,32.64,32.74,1725
20140901|2014-08-27 13:00,27,32.75,32.77,32.62,32.73,642
20140901|2014-08-27 19:00,28,32.7,32.75,32.7,32.74,32
20140901|2014-08-27 19:30,28,32.76,32.85,32.76,32.85,29
20140901|2014-08-27 20:00,28,32.87,32.87,32.81,32.81,10
20140901|2014-08-27 20:30,28,32.75,32.75,32.75,32.75,8
20140901|2014-08-27 21:00,28,32.75,32.78,32.75,32.78,10
20140901|2014-08-27 21:30,28,32.76,32.76,32.74,32.74,29
20140901|2014-08-27 22:00,28,32.67,32.67,32.65,32.65,14
20140901|2014-08-27 23:30,28,32.69,32.69,32.69,32.69,2
20140901|2014-08-28 00:00,28,32.68,32.68,32.67,32.67,4
20140901|2014-08-28 00:30,28,32.65,32.72,32.64,32.7,48
20140901|2014-08-28 01:00,28,32.74,32.75,32.74,32.75,16
20140901|2014-08-28 01:30,28,32.75,32.75,32.72,32.72,25
20140901|2014-08-28 02:00,28,32.83,32.83,32.83,32.83,2
20140901|2014-08-28 02:30,28,32.8,32.8,32.79,32.79,6
20140901|2014-08-28 03:00,28,32.77,32.8,32.77,32.8,6
20140901|2014-08-28 03:30,28,32.83,32.83,32.83,32.83,6
20140901|2014-08-28 04:00,28,32.84,32.85,32.84,32.85,4
20140901|2014-08-28 04:30,28,32.76,32.78,32.75,32.75,8
20140901|2014-08-28 05:00,28,32.77,32.77,32.77,32.77,2
20140901|2014-08-28 06:00,28,32.73,32.73,32.73,32.73,6
20140901|2014-08-28 06:30,28,32.72,32.73,32.67,32.67,16
20140901|2014-08-28 07:00,28,32.69,32.71,32.69,32.71,4
20140901|2014-08-28 07:30,28,32.71,32.71,32.65,32.68,211
20140901|2014-08-28 08:30,28,32.66,32.71,32.6,32.71,472
20140901|2014-08-28 09:00,28,32.71,32.78,32.62,32.67,1411
20140901|2014-08-28 09:30,28,32.65,32.68,32.61,32.62,339
20140901|2014-08-28 10:00,28,32.64,32.66,32.61,32.61,142
20140901|2014-08-28 10:30,28,32.61,32.61,32.48,32.49,554
20140901|2014-08-28 11:00,28,32.49,32.52,32.46,32.49,639
20140901|2014-08-28 11:30,28,32.49,32.52,32.47,32.51,473
20140901|2014-08-28 12:00,28,32.52,32.64,32.52,32.62,219
20140901|2014-08-28 12:30,28,32.63,32.67,32.62,32.64,374
20140901|2014-08-28 13:00,28,32.58,32.71,32.55,32.71,353
20140901|2014-08-28 19:00,29,32.68,32.68,32.68,32.68,2
20140901|2014-08-29 00:30,29,32.71,32.71,32.71,32.71,6
20140901|2014-08-29 01:30,29,32.71,32.71,32.71,32.71,28
20140901|2014-08-29 02:00,29,32.71,32.71,32.71,32.71,32
20140901|2014-08-29 02:30,29,32.6,32.6,32.56,32.56,4
20140901|2014-08-29 04:00,29,32.52,32.54,32.52,32.54,38
20140901|2014-08-29 04:30,29,32.54,32.54,32.54,32.54,134
20140901|2014-08-29 05:00,29,32.54,32.58,32.54,32.58,52
20140901|2014-08-29 05:30,29,32.55,32.55,32.55,32.55,6
20140901|2014-08-29 06:30,29,32.55,32.55,32.54,32.54,42
20140901|2014-08-29 07:00,29,32.53,32.53,32.53,32.53,4
20140901|2014-08-29 07:30,29,32.56,32.56,32.53,32.54,18
20140901|2014-08-29 08:30,29,32.55,32.55,32.37,32.45,818
20140901|2014-08-29 09:00,29,32.46,32.48,32.41,32.41,57
20140901|2014-08-29 09:30,29,32.4,32.42,32.34,32.36,109
20140901|2014-08-29 10:00,29,32.36,32.36,32.23,32.26,155
20140901|2014-08-29 10:30,29,32.25,32.25,31.97,31.99,330
20140901|2014-08-29 11:00,29,31.99,32.09,31.98,32.03,275
20140901|2014-08-29 11:30,29,32.05,32.07,31.97,31.99,95
20140901|2014-08-29 12:00,29,32,32.04,32,32.01,160
20140901|2014-08-29 12:30,29,31.99,32.12,31.99,32.06,318
20140901|2014-08-29 13:00,29,32.07,32.14,31.86,32.07,596
20140901|2014-09-01 19:00,2,32,32.03,32,32.03,4
20140901|2014-09-01 22:00,2,32.42,32.42,32.42,32.42,2
20140901|2014-09-01 23:30,2,32.45,32.45,32.45,32.45,10
20140901|2014-09-02 02:00,2,32.3,32.3,32.3,32.3,1
20140901|2014-09-02 08:30,2,32.3,32.37,32.28,32.32,147
20140901|2014-09-02 09:00,2,32.41,32.41,32.3,32.36,247
20140901|2014-09-02 09:30,2,32.45,32.45,32.32,32.32,110
20140901|2014-09-02 10:00,2,32.3,32.39,32.3,32.39,104
20140901|2014-09-02 10:30,2,32.4,32.42,32.35,32.41,65
20140901|2014-09-02 11:00,2,32.48,32.5,32.26,32.31,91
20140901|2014-09-02 11:30,2,32.32,32.32,32.28,32.28,12
20140901|2014-09-02 12:00,2,32.16,32.17,32.13,32.17,88
20140901|2014-09-02 12:30,2,32.1,32.13,32.1,32.13,14
20140901|2014-09-02 13:00,2,32.07,32.07,31.98,31.98,35
20140901|2014-09-02 19:00,3,32.01,32.07,32.01,32.07,6
20140901|2014-09-02 19:30,3,32.07,32.07,32.07,32.07,2
20140901|2014-09-02 20:00,3,32.08,32.08,32.08,32.08,20
20140901|2014-09-02 20:30,3,32.09,32.09,32.09,32.09,2
20140901|2014-09-03 02:30,3,31.82,31.82,31.82,31.82,2
20140901|2014-09-03 03:00,3,31.8,31.8,31.8,31.8,2
20140901|2014-09-03 05:00,3,31.82,31.82,31.82,31.82,2
20140901|2014-09-03 06:00,3,31.93,31.96,31.93,31.96,80
20140901|2014-09-03 07:00,3,31.9,31.9,31.9,31.9,16
20140901|2014-09-03 07:30,3,31.94,31.94,31.94,31.94,2
20140901|2014-09-03 08:30,3,31.86,31.92,31.85,31.9,27
20140901|2014-09-03 09:00,3,31.86,31.94,31.85,31.94,40
20140901|2014-09-03 09:30,3,31.87,31.87,31.86,31.86,10
20140901|2014-09-03 10:00,3,31.84,31.87,31.81,31.87,40
20140901|2014-09-03 10:30,3,31.73,31.73,31.7,31.7,6
20140901|2014-09-03 11:30,3,31.64,31.64,31.64,31.64,2
20140901|2014-09-03 12:00,3,31.64,31.64,31.64,31.64,60
20140901|2014-09-03 12:30,3,31.64,31.75,31.64,31.73,28
20140901|2014-09-03 13:00,3,31.75,31.78,31.75,31.77,66
20140901|2014-09-04 03:00,4,31.9,31.9,31.9,31.9,2
20140901|2014-09-04 03:30,4,31.94,31.94,31.94,31.94,2
20140901|2014-09-04 05:00,4,32.02,32.02,32.02,32.02,2
20140901|2014-09-04 07:00,4,31.97,31.97,31.97,31.97,2
20140901|2014-09-04 07:30,4,31.95,31.95,31.95,31.95,2
20140901|2014-09-04 08:30,4,31.95,32.03,31.92,31.93,28
20140901|2014-09-04 09:00,4,31.87,31.9,31.87,31.9,10
20140901|2014-09-04 10:30,4,31.89,31.99,31.89,31.99,4
20140901|2014-09-04 11:00,4,31.9,31.9,31.9,31.9,2
20140901|2014-09-04 11:30,4,31.93,31.94,31.93,31.94,14
20140901|2014-09-04 12:00,4,31.93,31.93,31.93,31.93,4
20140901|2014-09-04 12:30,4,31.9,31.9,31.85,31.9,30
20140901|2014-09-04 13:00,4,31.97,32.01,31.97,32.01,8
20140901|2014-09-05 01:00,5,31.96,31.96,31.96,31.96,4
20140901|2014-09-05 08:30,5,31.96,31.98,31.86,31.98,30
20140901|2014-09-05 09:00,5,31.92,31.95,31.92,31.95,18
20140901|2014-09-05 10:00,5,31.91,31.91,31.91,31.91,10
20140901|2014-09-05 10:30,5,31.88,31.88,31.86,31.86,14
20140901|2014-09-05 11:00,5,31.84,31.92,31.84,31.86,74
20140901|2014-09-05 11:30,5,32.15,32.15,32.15,32.15,12
20140901|2014-09-05 12:30,5,32.3,32.3,32.3,32.3,6
20140901|2014-09-05 13:00,5,32.41,32.41,32.35,32.35,10
20140901|2014-09-07 20:00,8,32.57,32.57,32.57,32.57,4
20140901|2014-09-08 08:30,8,31.96,31.96,31.8,31.84,21
20140901|2014-09-08 09:00,8,31.87,31.87,31.83,31.83,14
20140901|2014-09-08 11:30,8,32.15,32.15,32.13,32.13,30
20140901|2014-09-08 12:00,8,32.08,32.08,32.08,32.08,2
20140901|2014-09-08 12:30,8,32.01,32.01,32.01,32.01,6
20140901|2014-09-08 13:00,8,32,32,31.51,31.51,18
20140901|2014-09-08 19:30,9,32,32,32,32,4
20140901|2014-09-09 07:30,9,31.83,31.83,31.83,31.83,2
20140901|2014-09-09 08:30,9,31.76,31.82,31.7,31.82,46
20140901|2014-09-09 09:00,9,31.73,31.73,31.73,31.73,2
20140901|2014-09-09 09:30,9,31.73,31.79,31.73,31.79,11
20140901|2014-09-09 10:00,9,31.76,31.85,31.76,31.85,8
20140901|2014-09-09 11:00,9,31.85,31.85,31.72,31.73,16
20140901|2014-09-09 11:30,9,31.78,31.78,31.69,31.69,84
20140901|2014-09-09 12:00,9,31.78,31.78,31.78,31.78,2
20140901|2014-09-09 13:00,9,31.61,31.64,31.55,31.63,28
20140901|2014-09-09 19:00,10,31.63,31.63,31.63,31.63,2
20140901|2014-09-10 08:30,10,31.48,31.48,31.42,31.43,24
20140901|2014-09-10 09:00,10,31.43,31.45,31.43,31.45,6
20140901|2014-09-10 09:30,10,31.44,31.49,31.44,31.47,8
20140901|2014-09-10 10:00,10,31.52,31.53,31.52,31.53,10
20140901|2014-09-10 10:30,10,31.49,31.56,31.49,31.56,47
20140901|2014-09-10 11:00,10,31.67,31.67,31.67,31.67,10
20140901|2014-09-10 11:30,10,31.65,31.7,31.65,31.7,12
20140901|2014-09-10 12:00,10,31.75,31.75,31.72,31.72,12
20140901|2014-09-10 12:30,10,31.7,31.7,31.7,31.7,2
20140901|2014-09-10 21:00,11,31.55,31.55,31.55,31.55,4
20140901|2014-09-11 08:30,11,31.61,31.61,31.61,31.61,12
20140901|2014-09-11 09:00,11,31.63,31.63,31.63,31.63,2
20140901|2014-09-11 09:30,11,31.57,31.57,31.57,31.57,6
20140901|2014-09-11 10:00,11,31.64,31.64,31.62,31.62,8
20140901|2014-09-11 10:30,11,31.66,31.68,31.66,31.68,12
20140901|2014-09-11 12:00,11,31.38,31.38,31.38,31.38,2
20140901|2014-09-11 12:30,11,31.34,31.34,31.34,31.34,6
20140901|2014-09-11 13:00,11,31.44,31.46,31.44,31.45,20
20141001|2013-12-06 09:00,6,42.14,42.17,42.14,42.17,9
20141001|2013-12-06 09:30,6,41.94,41.94,41.94,41.94,2
20141001|2013-12-06 10:00,6,42,42,42,42,1
20141001|2013-12-06 10:30,6,42.04,42.08,42.04,42.06,25
20141001|2013-12-06 11:00,6,42,42,41.88,41.88,3
20141001|2013-12-06 11:30,6,41.88,41.96,41.88,41.96,7
20141001|2013-12-06 12:00,6,41.94,41.94,41.94,41.94,2
20141001|2013-12-06 12:30,6,41.94,41.98,41.94,41.98,8
20141001|2013-12-06 13:00,6,41.86,41.86,41.83,41.84,8
20141001|2013-12-08 19:00,9,42.04,42.04,42.04,42.04,1
20141001|2013-12-09 08:30,9,41.73,41.76,41.73,41.76,2
20141001|2013-12-09 09:00,9,41.72,41.74,41.67,41.67,6
20141001|2013-12-09 09:30,9,41.66,41.66,41.6,41.6,19
20141001|2013-12-09 10:00,9,41.57,41.57,41.51,41.54,8
20141001|2013-12-09 10:30,9,41.53,41.68,41.53,41.68,16
20141001|2013-12-09 11:00,9,41.67,41.68,41.56,41.6,28
20141001|2013-12-09 11:30,9,41.6,41.63,41.57,41.63,27
20141001|2013-12-09 12:00,9,41.64,41.7,41.64,41.7,7
20141001|2013-12-09 12:30,9,41.63,41.64,41.61,41.64,4
20141001|2013-12-09 13:00,9,41.7,41.78,41.59,41.59,4
20141001|2013-12-09 19:00,10,41.76,41.76,41.76,41.76,2
20141001|2013-12-10 05:00,10,41.94,41.94,41.94,41.94,1
20141001|2013-12-10 06:00,10,41.9,41.9,41.9,41.9,1
20141001|2013-12-10 07:30,10,41.73,41.73,41.71,41.71,4
20141001|2013-12-10 08:30,10,41.73,41.73,41.73,41.73,1
20141001|2013-12-10 09:00,10,41.68,41.76,41.65,41.65,14
20141001|2013-12-10 09:30,10,41.67,41.69,41.6,41.65,21
20141001|2013-12-10 10:00,10,41.74,41.74,41.73,41.73,2
20141001|2013-12-10 10:30,10,41.65,41.74,41.63,41.7,21
20141001|2013-12-10 11:00,10,41.79,41.8,41.52,41.52,5
20141001|2013-12-10 11:30,10,41.58,41.58,41.52,41.53,10
20141001|2013-12-10 12:00,10,41.5,41.56,41.5,41.55,5
20141001|2013-12-10 12:30,10,41.51,41.6,41.51,41.6,4
20141001|2013-12-10 13:00,10,41.59,41.71,41.56,41.61,99
20141001|2013-12-11 06:00,11,41.73,41.76,41.73,41.76,5
20141001|2013-12-11 07:00,11,41.79,41.81,41.79,41.81,30
20141001|2013-12-11 07:30,11,41.82,41.84,41.76,41.76,63
20141001|2013-12-11 08:30,11,41.74,41.78,41.74,41.78,4
20141001|2013-12-11 09:00,11,41.82,41.82,41.78,41.8,6
20141001|2013-12-11 09:30,11,41.85,41.9,41.85,41.87,29
20141001|2013-12-11 10:00,11,41.81,41.86,41.8,41.86,16
20141001|2013-12-11 11:00,11,41.85,41.86,41.8,41.8,14
20141001|2013-12-11 11:30,11,41.83,41.83,41.83,41.83,2
20141001|2013-12-11 12:00,11,41.81,41.82,41.8,41.82,10
20141001|2013-12-11 12:30,11,41.8,41.8,41.75,41.75,2
20141001|2013-12-11 13:00,11,41.81,41.84,41.81,41.84,4
20141001|2013-12-12 01:30,12,41.82,41.82,41.82,41.82,14
20141001|2013-12-12 02:00,12,41.82,41.84,41.82,41.84,17
20141001|2013-12-12 03:30,12,41.86,41.86,41.86,41.86,1
20141001|2013-12-12 04:30,12,41.87,41.87,41.87,41.87,1
20141001|2013-12-12 06:30,12,41.85,41.85,41.81,41.81,49
20141001|2013-12-12 07:30,12,41.87,41.87,41.87,41.87,1
20141001|2013-12-12 08:30,12,41.76,41.76,41.67,41.71,7
20141001|2013-12-12 09:00,12,41.71,41.75,41.71,41.72,5
20141001|2013-12-12 09:30,12,41.67,41.68,41.37,41.4,21
20141001|2013-12-12 10:00,12,41.39,41.39,41.25,41.25,15
20141001|2013-12-12 10:30,12,41.32,41.4,41.32,41.4,31
20141001|2013-12-12 11:30,12,41.43,41.43,41.43,41.43,1
20141001|2013-12-12 12:00,12,41.55,41.55,41.48,41.5,12
20141001|2013-12-12 12:30,12,41.51,41.62,41.51,41.62,56
20141001|2013-12-12 13:00,12,41.49,41.5,41.38,41.48,14
20141001|2013-12-12 19:00,13,41.49,41.49,41.44,41.44,5
20141001|2013-12-13 05:30,13,41.13,41.13,41.13,41.13,1
20141001|2013-12-13 06:00,13,41.04,41.04,41.04,41.04,1
20141001|2013-12-13 06:30,13,41.09,41.09,41.09,41.09,2
20141001|2013-12-13 07:30,13,41.09,41.09,41.08,41.08,3
20141001|2013-12-13 09:00,13,41.11,41.11,41.11,41.11,2
20141001|2013-12-13 09:30,13,41.04,41.06,40.93,40.93,5
20141001|2013-12-13 10:00,13,40.99,40.99,40.94,40.94,2
20141001|2013-12-13 10:30,13,41.01,41.01,41,41,5
20141001|2013-12-13 11:00,13,41.01,41.02,40.96,40.97,12
20141001|2013-12-13 11:30,13,41.05,41.17,41.05,41.12,7
20141001|2013-12-13 12:30,13,41.11,41.13,40.99,40.99,18
20141001|2013-12-13 13:00,13,41.02,41.2,41.01,41.18,9
20141001|2013-12-15 20:00,16,41.16,41.16,41.16,41.16,1
20141001|2013-12-15 20:30,16,41.12,41.12,41.12,41.12,1
20141001|2013-12-15 21:00,16,41.16,41.16,41.15,41.15,2
20141001|2013-12-16 00:30,16,41,41.04,41,41.04,3
20141001|2013-12-16 02:00,16,41,41.01,41,41.01,5
20141001|2013-12-16 08:30,16,41.37,41.37,41.37,41.37,1
20141001|2013-12-16 09:30,16,41.44,41.44,41.44,41.44,1
20141001|2013-12-16 10:00,16,41.49,41.52,41.49,41.52,5
20141001|2013-12-16 10:30,16,41.58,41.58,41.56,41.56,3
20141001|2013-12-16 11:00,16,41.54,41.54,41.28,41.3,8
20141001|2013-12-16 11:30,16,41.33,41.33,41.26,41.26,7
20141001|2013-12-16 12:30,16,41.16,41.16,41.16,41.16,1
20141001|2013-12-16 13:00,16,41.15,41.22,41.15,41.18,4
20141001|2013-12-17 04:00,17,41.26,41.26,41.26,41.26,2
20141001|2013-12-17 07:30,17,41.22,41.22,41.21,41.21,3
20141001|2013-12-17 08:30,17,41.24,41.24,41.03,41.09,15
20141001|2013-12-17 09:30,17,41.01,41.03,41,41.03,3
20141001|2013-12-17 10:00,17,41.04,41.04,40.89,40.98,23
20141001|2013-12-17 10:30,17,40.9,40.9,40.9,40.9,1
20141001|2013-12-17 11:00,17,40.88,40.96,40.86,40.96,11
20141001|2013-12-17 11:30,17,40.95,40.96,40.95,40.96,4
20141001|2013-12-17 12:00,17,40.93,40.93,40.89,40.89,4
20141001|2013-12-17 12:30,17,40.86,40.86,40.72,40.72,4
20141001|2013-12-17 13:00,17,40.84,40.84,40.73,40.73,5
20141001|2013-12-17 19:00,18,40.68,40.68,40.68,40.68,3
20141001|2013-12-18 08:30,18,40.75,40.75,40.63,40.63,2
20141001|2013-12-18 09:00,18,40.51,40.51,40.51,40.51,2
20141001|2013-12-18 10:30,18,40.71,40.77,40.71,40.76,5
20141001|2013-12-18 11:00,18,40.6,40.62,40.6,40.62,2
20141001|2013-12-18 11:30,18,40.62,40.62,40.41,40.47,16
20141001|2013-12-18 12:00,18,40.44,40.57,40.44,40.57,2
20141001|2013-12-18 12:30,18,40.46,40.47,40.46,40.47,7
20141001|2013-12-18 13:00,18,40.45,40.45,40.45,40.45,1
20141001|2013-12-19 07:30,19,40.47,40.47,40.47,40.47,1
20141001|2013-12-19 08:30,19,40.39,40.39,40.39,40.39,2
20141001|2013-12-19 09:00,19,40.35,40.37,40.33,40.37,4
20141001|2013-12-19 09:30,19,40.33,40.37,40.33,40.37,2
20141001|2013-12-19 10:00,19,40.45,40.45,40.45,40.45,1
20141001|2013-12-19 10:30,19,40.43,40.43,40.43,40.43,1
20141001|2013-12-19 11:00,19,40.46,40.47,40.43,40.44,6
20141001|2013-12-19 12:30,19,40.55,40.7,40.55,40.7,4
20141001|2013-12-19 13:00,19,40.72,40.72,40.6,40.68,7
20141001|2013-12-19 19:00,20,40.75,40.8,40.75,40.8,4
20141001|2013-12-20 04:00,20,40.59,40.65,40.59,40.65,5
20141001|2013-12-20 07:00,20,40.71,40.73,40.71,40.73,3
20141001|2013-12-20 08:30,20,40.46,40.59,40.45,40.59,20
20141001|2013-12-20 09:00,20,40.6,40.66,40.53,40.63,20
20141001|2013-12-20 10:00,20,40.68,40.88,40.68,40.88,8
20141001|2013-12-20 10:30,20,40.74,40.74,40.73,40.73,3
20141001|2013-12-20 11:00,20,40.72,40.89,40.72,40.88,22
20141001|2013-12-20 11:30,20,40.81,40.89,40.76,40.89,32
20141001|2013-12-20 12:00,20,40.81,40.85,40.81,40.85,2
20141001|2013-12-20 12:30,20,40.81,40.81,40.71,40.72,26
20141001|2013-12-20 13:00,20,40.73,40.73,40.66,40.66,11
20141001|2013-12-23 03:00,23,40.7,40.7,40.7,40.7,1
20141001|2013-12-23 09:30,23,40.65,40.65,40.53,40.53,4
20141001|2013-12-23 10:00,23,40.67,40.7,40.67,40.7,3
20141001|2013-12-23 11:00,23,40.55,40.55,40.55,40.55,2
20141001|2013-12-23 12:00,23,40.66,40.69,40.66,40.69,8
20141001|2013-12-23 12:30,23,40.65,40.65,40.65,40.65,13
20141001|2013-12-23 13:00,23,40.41,40.41,40.41,40.41,1
20141001|2013-12-23 20:00,24,40.3,40.3,40.3,40.3,1
20141001|2013-12-24 04:00,24,40.43,40.43,40.43,40.43,1
20141001|2013-12-24 09:30,24,40.32,40.34,40.3,40.3,8
20141001|2013-12-24 10:00,24,40.29,40.29,40.29,40.29,10
20141001|2013-12-24 10:30,24,40.25,40.28,40.25,40.25,15
20141001|2013-12-24 11:00,24,40.26,40.3,40.26,40.3,9
20141001|2013-12-24 11:30,24,40.26,40.34,40.26,40.27,49
20141001|2013-12-26 08:30,26,40.25,40.25,40.25,40.25,4
20141001|2013-12-26 10:00,26,40.17,40.17,40.17,40.17,1
20141001|2013-12-26 11:00,26,40.12,40.12,40.07,40.1,10
20141001|2013-12-26 11:30,26,40.1,40.11,40.08,40.11,14
20141001|2013-12-26 12:00,26,40.09,40.23,40.07,40.07,10
20141001|2013-12-26 12:30,26,40,40,40,40,1
20141001|2013-12-26 13:00,26,40.07,40.08,39.98,39.98,8
20141001|2013-12-27 00:30,27,40.3,40.3,40.3,40.3,1
20141001|2013-12-27 05:30,27,40.08,40.08,40.05,40.05,2
20141001|2013-12-27 09:00,27,40.14,40.14,40.14,40.14,1
20141001|2013-12-27 09:30,27,40.13,40.13,40.13,40.13,2
20141001|2013-12-27 10:00,27,40.15,40.15,40.15,40.15,1
20141001|2013-12-27 10:30,27,40.11,40.11,40.11,40.11,1
20141001|2013-12-27 11:00,27,40.13,40.13,40.1,40.13,9
20141001|2013-12-27 11:30,27,40.2,40.2,40.16,40.16,3
20141001|2013-12-27 12:00,27,40.14,40.18,40.12,40.18,8
20141001|2013-12-27 12:30,27,40.09,40.09,40.09,40.09,1
20141001|2013-12-27 13:00,27,40.15,40.15,40.14,40.14,3
20141001|2013-12-29 19:00,30,40.2,40.2,40.2,40.2,1
20141001|2013-12-29 21:00,30,40.25,40.25,40.24,40.24,2
20141001|2013-12-29 22:30,30,40.19,40.19,40.19,40.19,1
20141001|2013-12-30 00:00,30,40.09,40.09,40.06,40.08,4
20141001|2013-12-30 04:30,30,40.19,40.19,40.19,40.19,1
20141001|2013-12-30 06:00,30,40.21,40.21,40.21,40.21,1
20141001|2013-12-30 08:30,30,40.18,40.32,40.18,40.32,2
20141001|2013-12-30 09:00,30,40.08,40.08,40.08,40.08,1
20141001|2013-12-30 09:30,30,40.09,40.11,40.05,40.09,40
20141001|2013-12-30 10:00,30,40.07,40.08,39.96,40.03,57
20141001|2013-12-30 10:30,30,40.08,40.09,39.98,39.99,22
20141001|2013-12-30 11:00,30,39.95,39.95,39.93,39.93,6
20141001|2013-12-30 11:30,30,39.94,39.94,39.94,39.94,1
20141001|2013-12-30 12:00,30,39.88,39.88,39.88,39.88,5
20141001|2013-12-30 12:30,30,39.88,39.88,39.88,39.88,1
20141001|2013-12-30 13:00,30,39.88,39.89,39.87,39.87,6
20141001|2013-12-31 07:00,31,39.97,39.97,39.95,39.95,2
20141001|2013-12-31 07:30,31,39.98,39.98,39.98,39.98,1
20141001|2013-12-31 08:30,31,40.01,40.04,39.93,39.98,10
20141001|2013-12-31 09:00,31,40,40,40,40,2
20141001|2013-12-31 09:30,31,40.05,40.05,40.05,40.05,1
20141001|2013-12-31 10:00,31,40.04,40.04,39.99,40,10
20141001|2013-12-31 10:30,31,40.01,40.01,40.01,40.01,3
20141001|2013-12-31 11:00,31,39.97,39.97,39.85,39.85,21
20141001|2013-12-31 11:30,31,39.82,39.82,39.76,39.79,22
20141001|2013-12-31 12:00,31,39.82,39.82,39.78,39.78,38
20141001|2013-12-31 12:30,31,39.86,39.98,39.86,39.98,7
20141001|2013-12-31 13:00,31,40.03,40.06,39.83,39.83,21
20141001|2014-01-02 08:30,2,39.93,39.93,39.68,39.69,20
20141001|2014-01-02 09:00,2,39.89,39.89,39.8,39.84,19
20141001|2014-01-02 09:30,2,39.83,39.86,39.72,39.83,24
20141001|2014-01-02 10:00,2,39.87,39.96,39.84,39.88,17
20141001|2014-01-02 10:30,2,39.72,39.78,39.68,39.78,37
20141001|2014-01-02 11:00,2,39.77,39.77,39.72,39.74,9
20141001|2014-01-02 11:30,2,39.72,39.72,39.49,39.49,21
20141001|2014-01-02 12:00,2,39.53,39.75,39.53,39.73,21
20141001|2014-01-02 12:30,2,39.75,39.76,39.54,39.54,59
20141001|2014-01-02 13:00,2,39.74,39.78,39.7,39.74,30
20141001|2014-01-02 19:00,3,39.71,39.71,39.69,39.71,6
20141001|2014-01-02 19:30,3,39.79,39.88,39.79,39.88,2
20141001|2014-01-02 20:00,3,39.92,39.97,39.92,39.97,3
20141001|2014-01-02 21:00,3,39.99,39.99,39.9,39.9,4
20141001|2014-01-03 01:00,3,39.75,39.75,39.75,39.75,1
20141001|2014-01-03 05:30,3,39.74,39.74,39.7,39.7,4
20141001|2014-01-03 06:30,3,39.73,39.73,39.72,39.72,2
20141001|2014-01-03 07:30,3,39.67,39.67,39.65,39.65,2
20141001|2014-01-03 08:30,3,39.59,39.74,39.59,39.65,18
20141001|2014-01-03 09:00,3,39.7,39.71,39.7,39.71,4
20141001|2014-01-03 09:30,3,39.61,39.61,39.59,39.59,10
20141001|2014-01-03 10:00,3,39.51,39.53,39.5,39.53,4
20141001|2014-01-03 10:30,3,39.53,39.55,39.49,39.51,29
20141001|2014-01-03 11:00,3,39.5,39.53,39.45,39.53,6
20141001|2014-01-03 11:30,3,39.6,39.65,39.54,39.54,5
20141001|2014-01-03 12:00,3,39.51,39.51,39.51,39.51,1
20141001|2014-01-03 13:00,3,39.48,39.58,39.48,39.58,3
20141001|2014-01-05 23:00,6,39.42,39.43,39.42,39.43,5
20141001|2014-01-06 00:00,6,39.4,39.4,39.4,39.4,3
20141001|2014-01-06 05:00,6,39.26,39.26,39.26,39.26,1
20141001|2014-01-06 07:30,6,39.34,39.34,39.34,39.34,1
20141001|2014-01-06 08:30,6,39.34,39.34,39.31,39.32,7
20141001|2014-01-06 09:00,6,39.21,39.22,39.14,39.15,13
20141001|2014-01-06 09:30,6,39.24,39.24,39.22,39.22,2
20141001|2014-01-06 10:00,6,39.18,39.2,39.15,39.2,4
20141001|2014-01-06 10:30,6,39.12,39.16,39.12,39.15,8
20141001|2014-01-06 11:00,6,39.11,39.15,39.08,39.08,10
20141001|2014-01-06 11:30,6,39.03,39.03,38.99,38.99,6
20141001|2014-01-06 12:00,6,39.02,39.05,39.01,39.02,92
20141001|2014-01-06 12:30,6,39.04,39.04,39.04,39.04,4
20141001|2014-01-06 13:00,6,39.03,39.11,39.03,39.06,32
20141001|2014-01-06 19:00,7,39.09,39.09,39.02,39.02,12
20141001|2014-01-06 19:30,7,39,39,39,39,10
20141001|2014-01-06 21:00,7,38.87,38.88,38.87,38.88,3
20141001|2014-01-06 21:30,7,38.94,38.94,38.94,38.94,1
20141001|2014-01-07 03:00,7,38.78,38.78,38.78,38.78,1
20141001|2014-01-07 07:00,7,38.72,38.72,38.72,38.72,1
20141001|2014-01-07 07:30,7,38.7,38.7,38.7,38.7,1
20141001|2014-01-07 08:30,7,38.89,38.89,38.89,38.89,17
20141001|2014-01-07 09:00,7,38.92,39.02,38.92,39.01,11
20141001|2014-01-07 09:30,7,39,39.19,39,39.14,4
20141001|2014-01-07 10:00,7,38.99,38.99,38.97,38.97,8
20141001|2014-01-07 10:30,7,38.97,38.98,38.97,38.97,12
20141001|2014-01-07 11:30,7,38.83,38.84,38.83,38.84,53
20141001|2014-01-07 12:00,7,38.8,38.8,38.8,38.8,3
20141001|2014-01-07 12:30,7,38.94,38.94,38.94,38.94,4
20141001|2014-01-07 13:00,7,38.89,38.89,38.77,38.77,6
20141001|2014-01-07 19:00,8,38.79,38.79,38.72,38.76,17
20141001|2014-01-07 20:00,8,38.74,38.74,38.74,38.74,4
20141001|2014-01-07 23:00,8,38.74,38.74,38.68,38.73,6
20141001|2014-01-08 05:30,8,38.4,38.43,38.4,38.43,8
20141001|2014-01-08 06:00,8,38.46,38.46,38.44,38.44,8
20141001|2014-01-08 06:30,8,38.5,38.5,38.45,38.45,18
20141001|2014-01-08 07:00,8,38.44,38.44,38.4,38.4,3
20141001|2014-01-08 07:30,8,38.48,38.48,38.48,38.48,4
20141001|2014-01-08 08:30,8,38.5,38.5,38.3,38.32,35
20141001|2014-01-08 09:00,8,38.35,38.49,38.35,38.47,31
20141001|2014-01-08 09:30,8,38.43,38.43,38.32,38.32,9
20141001|2014-01-08 10:00,8,38.34,38.39,38.34,38.36,20
20141001|2014-01-08 10:30,8,38.29,38.39,38.29,38.36,7
20141001|2014-01-08 11:00,8,38.4,38.4,38.35,38.35,6
20141001|2014-01-08 11:30,8,38.38,38.49,38.38,38.48,28
20141001|2014-01-08 12:00,8,38.47,38.48,38.46,38.47,15
20141001|2014-01-08 12:30,8,38.44,38.44,38.44,38.44,4
20141001|2014-01-08 13:00,8,38.46,38.51,38.44,38.46,14
20141001|2014-01-08 19:00,9,38.43,38.47,38.43,38.46,7
20141001|2014-01-08 20:00,9,38.63,38.63,38.63,38.63,1
20141001|2014-01-09 02:00,9,38.5,38.52,38.5,38.52,4
20141001|2014-01-09 02:30,9,38.52,38.52,38.52,38.52,1
20141001|2014-01-09 03:00,9,38.54,38.54,38.54,38.54,1
20141001|2014-01-09 07:00,9,38.61,38.61,38.58,38.58,2
20141001|2014-01-09 07:30,9,38.5,38.5,38.5,38.5,1
20141001|2014-01-09 08:30,9,38.51,38.56,38.37,38.43,56
20141001|2014-01-09 09:00,9,38.53,38.55,38.44,38.55,49
20141001|2014-01-09 09:30,9,38.6,38.64,38.58,38.6,38
20141001|2014-01-09 10:00,9,38.61,38.61,38.56,38.56,12
20141001|2014-01-09 10:30,9,38.49,38.49,38.46,38.46,4
20141001|2014-01-09 11:00,9,38.48,38.56,38.48,38.49,53
20141001|2014-01-09 11:30,9,38.5,38.5,38.43,38.47,14
20141001|2014-01-09 12:00,9,38.45,38.58,38.45,38.57,17
20141001|2014-01-09 12:30,9,38.61,38.67,38.57,38.67,22
20141001|2014-01-09 13:00,9,38.74,38.78,38.67,38.72,32
20141001|2014-01-09 19:00,10,38.75,38.77,38.75,38.77,3
20141001|2014-01-09 19:30,10,38.75,38.75,38.75,38.75,1
20141001|2014-01-09 20:00,10,38.73,38.73,38.73,38.73,3
20141001|2014-01-10 00:00,10,38.76,38.76,38.76,38.76,1
20141001|2014-01-10 01:00,10,38.7,38.7,38.7,38.7,13
20141001|2014-01-10 01:30,10,38.7,38.7,38.7,38.7,1
20141001|2014-01-10 02:00,10,38.7,38.7,38.7,38.7,17
20141001|2014-01-10 02:30,10,38.68,38.68,38.66,38.66,22
20141001|2014-01-10 04:00,10,38.49,38.49,38.49,38.49,2
20141001|2014-01-10 05:30,10,38.55,38.55,38.54,38.54,2
20141001|2014-01-10 06:00,10,38.58,38.58,38.58,38.58,1
20141001|2014-01-10 06:30,10,38.49,38.49,38.49,38.49,2
20141001|2014-01-10 07:00,10,38.55,38.61,38.55,38.59,16
20141001|2014-01-10 07:30,10,38.56,38.56,38.55,38.55,3
20141001|2014-01-10 08:30,10,38.55,38.7,38.55,38.59,63
20141001|2014-01-10 09:00,10,38.62,38.8,38.58,38.74,146
20141001|2014-01-10 09:30,10,38.81,38.81,38.66,38.73,78
20141001|2014-01-10 10:00,10,38.68,38.7,38.61,38.69,21
20141001|2014-01-10 10:30,10,38.66,38.73,38.62,38.7,44
20141001|2014-01-10 11:00,10,38.8,38.88,38.61,38.66,37
20141001|2014-01-10 11:30,10,38.5,38.55,38.5,38.55,5
20141001|2014-01-10 12:00,10,38.64,38.8,38.57,38.77,118
20141001|2014-01-10 12:30,10,38.78,38.96,38.78,38.96,45
20141001|2014-01-10 13:00,10,38.95,39.11,38.95,39.09,33
20141001|2014-01-12 19:00,13,39.05,39.05,38.94,39.01,3
20141001|2014-01-12 21:00,13,38.92,38.93,38.92,38.93,3
20141001|2014-01-13 02:00,13,38.89,38.89,38.89,38.89,1
20141001|2014-01-13 02:30,13,38.92,38.92,38.92,38.92,2
20141001|2014-01-13 03:30,13,38.98,39,38.98,39,2
20141001|2014-01-13 04:00,13,38.96,38.96,38.96,38.96,1
20141001|2014-01-13 06:30,13,38.95,38.95,38.94,38.94,3
20141001|2014-01-13 08:30,13,38.85,38.9,38.77,38.77,22
20141001|2014-01-13 09:00,13,38.73,38.74,38.66,38.74,8
20141001|2014-01-13 09:30,13,38.81,38.81,38.67,38.69,11
20141001|2014-01-13 10:00,13,38.6,38.65,38.6,38.65,92
20141001|2014-01-13 10:30,13,38.61,38.72,38.6,38.71,75
20141001|2014-01-13 11:00,13,38.73,38.76,38.66,38.66,45
20141001|2014-01-13 11:30,13,38.66,38.68,38.55,38.59,34
20141001|2014-01-13 12:00,13,38.59,38.66,38.54,38.65,63
20141001|2014-01-13 12:30,13,38.64,38.69,38.6,38.62,58
20141001|2014-01-13 13:00,13,38.65,38.8,38.65,38.8,26
20141001|2014-01-13 19:00,14,38.9,38.95,38.9,38.95,25
20141001|2014-01-14 01:00,14,38.93,38.93,38.93,38.93,1
20141001|2014-01-14 06:30,14,38.8,38.83,38.77,38.77,9
20141001|2014-01-14 07:30,14,38.8,38.8,38.8,38.8,1
20141001|2014-01-14 08:30,14,38.76,38.85,38.76,38.85,65
20141001|2014-01-14 09:00,14,38.76,38.76,38.76,38.76,8
20141001|2014-01-14 09:30,14,38.8,38.85,38.76,38.85,14
20141001|2014-01-14 10:00,14,38.87,38.87,38.79,38.79,37
20141001|2014-01-14 10:30,14,38.78,38.82,38.74,38.74,144
20141001|2014-01-14 11:00,14,38.73,38.75,38.71,38.71,21
20141001|2014-01-14 11:30,14,38.71,38.74,38.66,38.68,89
20141001|2014-01-14 12:00,14,38.66,38.68,38.6,38.63,139
20141001|2014-01-14 12:30,14,38.66,38.7,38.63,38.65,69
20141001|2014-01-14 13:00,14,38.65,38.74,38.64,38.74,68
20141001|2014-01-15 04:00,15,38.86,38.86,38.85,38.85,2
20141001|2014-01-15 04:30,15,38.85,38.85,38.84,38.84,5
20141001|2014-01-15 05:00,15,38.9,38.9,38.85,38.85,13
20141001|2014-01-15 05:30,15,38.81,38.83,38.79,38.82,13
20141001|2014-01-15 06:00,15,38.79,38.79,38.79,38.79,4
20141001|2014-01-15 07:00,15,38.79,38.79,38.77,38.78,5
20141001|2014-01-15 08:30,15,38.8,38.8,38.73,38.8,13
20141001|2014-01-15 09:00,15,38.82,38.86,38.82,38.86,20
20141001|2014-01-15 09:30,15,38.87,38.97,38.85,38.97,113
20141001|2014-01-15 10:00,15,38.97,38.97,38.9,38.93,65
20141001|2014-01-15 10:30,15,38.93,38.93,38.85,38.91,37
20141001|2014-01-15 11:00,15,38.92,38.92,38.8,38.8,71
20141001|2014-01-15 11:30,15,38.8,38.9,38.79,38.9,43
20141001|2014-01-15 12:00,15,38.8,38.83,38.79,38.83,5
20141001|2014-01-15 12:30,15,38.82,38.83,38.79,38.83,7
20141001|2014-01-15 13:00,15,38.84,38.99,38.84,38.91,12
20141001|2014-01-15 19:00,16,39.07,39.07,38.87,38.87,5
20141001|2014-01-15 19:30,16,38.87,38.87,38.87,38.87,1
20141001|2014-01-15 20:00,16,38.88,38.88,38.88,38.88,1
20141001|2014-01-16 05:30,16,38.9,38.92,38.89,38.92,9
20141001|2014-01-16 06:00,16,38.88,38.89,38.88,38.89,3
20141001|2014-01-16 06:30,16,38.9,38.9,38.9,38.9,3
20141001|2014-01-16 07:30,16,38.83,38.97,38.81,38.93,14
20141001|2014-01-16 08:30,16,38.9,38.92,38.65,38.85,142
20141001|2014-01-16 09:00,16,38.85,39.02,38.81,39,46
20141001|2014-01-16 09:30,16,38.99,38.99,38.81,38.84,49
20141001|2014-01-16 10:00,16,38.81,38.91,38.77,38.81,37
20141001|2014-01-16 10:30,16,38.78,38.79,38.65,38.68,61
20141001|2014-01-16 11:00,16,38.68,38.79,38.68,38.73,25
20141001|2014-01-16 11:30,16,38.67,38.67,38.67,38.67,4
20141001|2014-01-16 12:00,16,38.73,38.96,38.73,38.88,8
20141001|2014-01-16 12:30,16,38.92,38.97,38.9,38.95,20
20141001|2014-01-16 13:00,16,38.95,39.02,38.9,39.02,19
20141001|2014-01-16 19:00,17,39,39,38.73,38.75,4
20141001|2014-01-16 20:00,17,38.78,38.78,38.78,38.78,2
20141001|2014-01-16 21:00,17,38.8,38.8,38.8,38.8,1
20141001|2014-01-16 23:30,17,38.84,38.88,38.84,38.87,5
20141001|2014-01-17 00:30,17,38.83,38.83,38.83,38.83,2
20141001|2014-01-17 03:00,17,38.8,38.8,38.8,38.8,2
20141001|2014-01-17 03:30,17,38.88,38.88,38.88,38.88,1
20141001|2014-01-17 04:30,17,38.84,38.85,38.84,38.84,3
20141001|2014-01-17 06:00,17,38.84,38.84,38.84,38.84,1
20141001|2014-01-17 08:30,17,38.77,38.77,38.68,38.68,106
20141001|2014-01-17 09:00,17,38.69,38.75,38.69,38.74,17
20141001|2014-01-17 09:30,17,38.75,38.75,38.64,38.64,113
20141001|2014-01-17 10:00,17,38.6,38.6,38.51,38.52,64
20141001|2014-01-17 10:30,17,38.59,38.72,38.59,38.69,14
20141001|2014-01-17 11:00,17,38.73,38.74,38.69,38.72,21
20141001|2014-01-17 11:30,17,38.66,38.73,38.65,38.7,5
20141001|2014-01-17 12:00,17,38.7,38.7,38.66,38.68,7
20141001|2014-01-17 12:30,17,38.64,38.7,38.63,38.63,13
20141001|2014-01-17 13:00,17,38.62,38.66,38.57,38.57,17
20141001|2014-01-20 19:00,21,38.93,38.96,38.93,38.96,3
20141001|2014-01-20 19:30,21,38.98,38.98,38.94,38.94,4
20141001|2014-01-20 20:00,21,39.04,39.04,39.04,39.04,1
20141001|2014-01-20 20:30,21,38.97,38.97,38.97,38.97,5
20141001|2014-01-21 01:00,21,38.92,38.92,38.91,38.91,2
20141001|2014-01-21 02:00,21,39.04,39.22,39.04,39.21,6
20141001|2014-01-21 03:00,21,39.12,39.12,39.12,39.12,2
20141001|2014-01-21 04:00,21,39.2,39.2,39.18,39.2,6
20141001|2014-01-21 04:30,21,39.28,39.28,39.25,39.25,2
20141001|2014-01-21 05:00,21,39.26,39.27,39.23,39.27,5
20141001|2014-01-21 05:30,21,39.23,39.25,39.17,39.17,20
20141001|2014-01-21 06:00,21,39.12,39.19,39.12,39.19,3
20141001|2014-01-21 06:30,21,39.17,39.17,39.09,39.09,6
20141001|2014-01-21 07:30,21,39.06,39.06,39.06,39.06,1
20141001|2014-01-21 08:30,21,39.12,39.25,39.06,39.14,49
20141001|2014-01-21 09:00,21,39.13,39.16,39.06,39.06,46
20141001|2014-01-21 09:30,21,39.12,39.15,39.06,39.15,82
20141001|2014-01-21 10:00,21,39.13,39.18,39.1,39.14,41
20141001|2014-01-21 10:30,21,39.12,39.12,38.99,39.06,23
20141001|2014-01-21 11:00,21,39.07,39.08,38.97,38.97,10
20141001|2014-01-21 11:30,21,38.86,38.96,38.83,38.83,14
20141001|2014-01-21 12:00,21,38.85,38.96,38.84,38.9,73
20141001|2014-01-21 12:30,21,38.9,38.94,38.82,38.85,53
20141001|2014-01-21 13:00,21,38.82,38.86,38.81,38.83,28
20141001|2014-01-21 19:00,22,38.82,38.82,38.82,38.82,1
20141001|2014-01-21 23:30,22,39.06,39.06,39.06,39.06,2
20141001|2014-01-22 00:00,22,38.99,38.99,38.99,38.99,2
20141001|2014-01-22 00:30,22,38.99,39,38.97,38.97,5
20141001|2014-01-22 07:00,22,38.69,38.7,38.66,38.68,14
20141001|2014-01-22 07:30,22,38.73,38.75,38.69,38.75,6
20141001|2014-01-22 08:30,22,38.75,38.75,38.65,38.74,27
20141001|2014-01-22 09:00,22,38.75,38.77,38.69,38.69,12
20141001|2014-01-22 09:30,22,38.75,38.75,38.65,38.65,21
20141001|2014-01-22 10:00,22,38.74,38.75,38.73,38.73,5
20141001|2014-01-22 10:30,22,38.68,38.69,38.61,38.61,17
20141001|2014-01-22 11:00,22,38.73,38.73,38.73,38.73,2
20141001|2014-01-22 11:30,22,38.63,38.64,38.63,38.64,3
20141001|2014-01-22 12:00,22,38.62,38.62,38.62,38.62,1
20141001|2014-01-22 12:30,22,38.63,38.63,38.58,38.61,128
20141001|2014-01-22 13:00,22,38.59,38.64,38.56,38.64,15
20141001|2014-01-22 19:00,23,38.83,38.83,38.83,38.83,1
20141001|2014-01-22 19:30,23,38.83,38.83,38.83,38.83,1
20141001|2014-01-22 22:30,23,38.9,38.9,38.9,38.9,2
20141001|2014-01-23 04:00,23,38.95,38.95,38.95,38.95,1
20141001|2014-01-23 06:00,23,38.92,38.92,38.88,38.88,6
20141001|2014-01-23 06:30,23,38.8,38.8,38.8,38.8,1
20141001|2014-01-23 08:30,23,38.82,38.95,38.74,38.92,54
20141001|2014-01-23 09:00,23,38.92,38.92,38.84,38.86,5
20141001|2014-01-23 09:30,23,38.85,38.87,38.82,38.87,11
20141001|2014-01-23 10:30,23,38.88,38.95,38.88,38.95,42
20141001|2014-01-23 11:00,23,38.95,38.95,38.82,38.83,12
20141001|2014-01-23 11:30,23,38.83,38.83,38.66,38.7,37
20141001|2014-01-23 12:00,23,38.67,38.67,38.67,38.67,1
20141001|2014-01-23 12:30,23,38.71,38.75,38.68,38.68,101
20141001|2014-01-23 13:00,23,38.64,38.66,38.61,38.64,130
20141001|2014-01-23 19:00,24,38.68,38.71,38.68,38.71,30
20141001|2014-01-23 19:30,24,38.76,38.76,38.76,38.76,1
20141001|2014-01-23 20:30,24,38.68,38.69,38.68,38.68,20
20141001|2014-01-24 00:30,24,38.64,38.64,38.64,38.64,2
20141001|2014-01-24 01:00,24,38.66,38.66,38.66,38.66,2
20141001|2014-01-24 02:00,24,38.62,38.62,38.62,38.62,1
20141001|2014-01-24 03:30,24,38.65,38.65,38.53,38.56,5
20141001|2014-01-24 04:30,24,38.47,38.47,38.47,38.47,1
20141001|2014-01-24 05:00,24,38.27,38.28,38.27,38.27,101
20141001|2014-01-24 05:30,24,38.38,38.38,38.35,38.35,5
20141001|2014-01-24 06:00,24,38.31,38.32,38.22,38.22,7
20141001|2014-01-24 06:30,24,38.17,38.17,38.17,38.17,1
20141001|2014-01-24 07:00,24,38.09,38.1,37.96,38.07,59
20141001|2014-01-24 07:30,24,38.16,38.24,38.16,38.24,5
20141001|2014-01-24 08:30,24,38.34,38.52,38.22,38.46,161
20141001|2014-01-24 09:00,24,38.29,38.29,38.23,38.23,19
20141001|2014-01-24 09:30,24,38.29,38.29,38.11,38.11,13
20141001|2014-01-24 10:00,24,38.16,38.26,38.14,38.23,40
20141001|2014-01-24 10:30,24,38.23,38.25,38.19,38.19,91
20141001|2014-01-24 11:00,24,38.15,38.16,38.14,38.16,7
20141001|2014-01-24 11:30,24,38.45,38.66,38.45,38.66,17
20141001|2014-01-24 12:00,24,38.64,38.73,38.63,38.71,9
20141001|2014-01-24 12:30,24,38.75,38.78,38.75,38.77,3
20141001|2014-01-24 13:00,24,38.57,38.57,38.34,38.34,64
20141001|2014-01-26 19:00,27,38.47,38.48,38.4,38.4,5
20141001|2014-01-26 20:00,27,38.32,38.32,38.32,38.32,2
20141001|2014-01-26 20:30,27,38.22,38.22,38.22,38.22,2
20141001|2014-01-26 21:00,27,38.21,38.22,38.21,38.22,2
20141001|2014-01-27 08:30,27,38.21,38.22,38.14,38.14,204
20141001|2014-01-27 09:00,27,38.15,38.15,38.14,38.14,18
20141001|2014-01-27 09:30,27,38.1,38.1,37.92,37.92,112
20141001|2014-01-27 10:00,27,37.97,38.05,37.97,37.98,8
20141001|2014-01-27 11:00,27,37.95,38,37.95,38,3
20141001|2014-01-27 11:30,27,38.05,38.1,38.05,38.09,40
20141001|2014-01-27 12:00,27,38.1,38.12,38.09,38.12,4
20141001|2014-01-27 12:30,27,38.03,38.09,38.03,38.09,4
20141001|2014-01-27 13:00,27,37.98,37.98,37.9,37.9,8
20141001|2014-01-27 19:00,28,37.98,37.98,37.95,37.95,22
20141001|2014-01-27 19:30,28,37.94,37.94,37.94,37.94,1
20141001|2014-01-28 00:00,28,37.88,37.88,37.88,37.88,1
20141001|2014-01-28 03:00,28,37.96,38,37.96,37.96,7
20141001|2014-01-28 03:30,28,37.98,37.98,37.98,37.98,3
20141001|2014-01-28 05:00,28,38.01,38.01,37.98,37.98,2
20141001|2014-01-28 05:30,28,38.02,38.02,38.02,38.02,1
20141001|2014-01-28 06:30,28,38.06,38.06,38.02,38.02,4
20141001|2014-01-28 07:30,28,37.97,37.97,37.97,37.97,1
20141001|2014-01-28 08:30,28,38.01,38.06,37.93,37.98,67
20141001|2014-01-28 09:00,28,37.98,37.98,37.95,37.95,7
20141001|2014-01-28 09:30,28,38.05,38.26,38.05,38.26,6
20141001|2014-01-28 10:00,28,38.32,38.37,38.32,38.37,8
20141001|2014-01-28 10:30,28,38.4,38.4,38.4,38.4,4
20141001|2014-01-28 11:00,28,38.3,38.3,38.25,38.25,6
20141001|2014-01-28 11:30,28,38.2,38.27,38.2,38.27,3
20141001|2014-01-28 12:00,28,38.27,38.32,38.27,38.3,14
20141001|2014-01-28 12:30,28,38.33,38.38,38.3,38.36,42
20141001|2014-01-28 13:00,28,38.31,38.31,38.24,38.24,4
20141001|2014-01-28 23:30,29,38.15,38.15,38.15,38.15,2
20141001|2014-01-29 00:30,29,38.12,38.12,38.12,38.12,1
20141001|2014-01-29 05:30,29,38.18,38.19,38.18,38.19,2
20141001|2014-01-29 08:30,29,38.16,38.28,38.15,38.28,11
20141001|2014-01-29 09:00,29,38.29,38.29,38.14,38.14,17
20141001|2014-01-29 09:30,29,38.11,38.2,38.11,38.18,7
20141001|2014-01-29 10:00,29,38.2,38.23,38.2,38.2,61
20141001|2014-01-29 10:30,29,38.22,38.22,38.11,38.11,56
20141001|2014-01-29 11:00,29,38.17,38.17,38.12,38.12,2
20141001|2014-01-29 11:30,29,38.12,38.12,38.12,38.12,1
20141001|2014-01-29 12:00,29,38.09,38.09,38.05,38.05,3
20141001|2014-01-29 12:30,29,38.01,38.01,37.94,37.94,79
20141001|2014-01-29 13:00,29,37.94,37.94,37.88,37.88,37
20141001|2014-01-29 19:00,30,37.91,37.94,37.9,37.9,12
20141001|2014-01-29 22:30,30,37.91,37.91,37.88,37.88,2
20141001|2014-01-29 23:00,30,37.93,37.93,37.92,37.92,2
20141001|2014-01-30 02:30,30,37.88,37.88,37.88,37.88,2
20141001|2014-01-30 03:30,30,37.92,37.92,37.92,37.92,1
20141001|2014-01-30 06:00,30,37.98,38.03,37.98,38.01,3
20141001|2014-01-30 08:30,30,37.89,37.92,37.86,37.86,71
20141001|2014-01-30 09:00,30,37.86,37.93,37.86,37.89,6
20141001|2014-01-30 09:30,30,37.94,37.94,37.94,37.94,1
20141001|2014-01-30 10:00,30,37.89,37.89,37.86,37.87,32
20141001|2014-01-30 10:30,30,37.86,37.89,37.86,37.89,3
20141001|2014-01-30 11:00,30,37.89,37.9,37.88,37.9,3
20141001|2014-01-30 11:30,30,37.84,37.84,37.84,37.84,2
20141001|2014-01-30 12:00,30,37.84,37.86,37.84,37.86,5
20141001|2014-01-30 12:30,30,37.89,37.91,37.88,37.91,8
20141001|2014-01-30 13:00,30,37.92,37.92,37.88,37.9,3
20141001|2014-01-30 19:00,31,37.84,37.85,37.84,37.85,6
20141001|2014-01-30 21:30,31,37.9,37.9,37.9,37.9,1
20141001|2014-01-31 03:30,31,37.82,37.82,37.82,37.82,1
20141001|2014-01-31 04:00,31,37.79,37.79,37.75,37.75,2
20141001|2014-01-31 05:00,31,37.78,37.78,37.78,37.78,1
20141001|2014-01-31 06:30,31,37.68,37.68,37.68,37.68,5
20141001|2014-01-31 08:30,31,37.71,37.73,37.69,37.73,4
20141001|2014-01-31 09:00,31,37.81,37.82,37.81,37.82,10
20141001|2014-01-31 09:30,31,37.7,37.72,37.62,37.72,3
20141001|2014-01-31 10:00,31,37.76,37.76,37.72,37.72,2
20141001|2014-01-31 10:30,31,37.76,37.84,37.75,37.84,12
20141001|2014-01-31 11:00,31,37.81,37.98,37.79,37.98,13
20141001|2014-01-31 11:30,31,37.97,38.2,37.97,38.12,15
20141001|2014-01-31 12:00,31,38.2,38.23,38.16,38.16,5
20141001|2014-01-31 12:30,31,38.13,38.23,38.13,38.2,10
20141001|2014-01-31 13:00,31,38.23,38.26,38.23,38.26,2
20141001|2014-02-03 03:00,3,38.23,38.23,38.22,38.22,2
20141001|2014-02-03 07:30,3,38.29,38.29,38.29,38.29,1
20141001|2014-02-03 08:30,3,38.3,38.31,38.19,38.19,6
20141001|2014-02-03 09:00,3,38.18,38.18,38.18,38.18,1
20141001|2014-02-03 09:30,3,38.25,38.25,38.25,38.25,1
20141001|2014-02-03 10:00,3,38.2,38.29,38.2,38.29,4
20141001|2014-02-03 10:30,3,38.2,38.2,38.19,38.19,2
20141001|2014-02-03 11:00,3,38.28,38.29,38.27,38.29,6
20141001|2014-02-03 12:00,3,38.29,38.29,38.29,38.29,2
20141001|2014-02-03 13:00,3,38.28,38.28,38.24,38.24,6
20141001|2014-02-03 19:00,4,38.24,38.27,38.24,38.27,17
20141001|2014-02-03 21:00,4,38.21,38.21,38.21,38.21,1
20141001|2014-02-04 03:00,4,38.22,38.22,38.22,38.22,1
20141001|2014-02-04 07:00,4,38.16,38.16,38.16,38.16,1
20141001|2014-02-04 07:30,4,38.17,38.17,38.16,38.16,2
20141001|2014-02-04 08:30,4,38.14,38.25,38.14,38.25,11
20141001|2014-02-04 09:00,4,38.17,38.17,38.11,38.11,14
20141001|2014-02-04 09:30,4,38.17,38.18,38.1,38.1,12
20141001|2014-02-04 10:00,4,38.12,38.62,38.12,38.62,9
20141001|2014-02-04 10:30,4,38.58,38.58,38.58,38.58,3
20141001|2014-02-04 11:00,4,38.68,38.68,38.63,38.65,32
20141001|2014-02-04 11:30,4,38.6,38.61,38.6,38.6,6
20141001|2014-02-04 13:00,4,38.52,38.54,38.52,38.52,9
20141001|2014-02-04 19:00,5,38.41,38.41,38.41,38.41,1
20141001|2014-02-04 19:30,5,38.39,38.39,38.39,38.39,1
20141001|2014-02-05 04:00,5,38.67,38.67,38.59,38.62,31
20141001|2014-02-05 04:30,5,38.69,38.69,38.69,38.69,2
20141001|2014-02-05 05:00,5,38.67,38.67,38.66,38.66,2
20141001|2014-02-05 05:30,5,38.67,38.67,38.67,38.67,1
20141001|2014-02-05 07:00,5,38.48,38.51,38.48,38.51,3
20141001|2014-02-05 08:30,5,38.5,38.97,38.5,38.86,50
20141001|2014-02-05 09:00,5,38.86,38.86,38.76,38.76,10
20141001|2014-02-05 09:30,5,38.95,38.95,38.95,38.95,21
20141001|2014-02-05 10:00,5,39.08,39.08,38.78,38.86,28
20141001|2014-02-05 10:30,5,38.91,38.91,38.91,38.91,3
20141001|2014-02-05 11:00,5,39.02,39.05,39,39.05,16
20141001|2014-02-05 11:30,5,39.06,39.06,39.03,39.06,5
20141001|2014-02-05 12:00,5,39.06,39.06,39.06,39.06,1
20141001|2014-02-05 12:30,5,39.05,39.06,39,39.06,11
20141001|2014-02-05 13:00,5,39.06,39.13,38.9,38.9,134
20141001|2014-02-05 19:00,6,38.97,38.97,38.97,38.97,2
20141001|2014-02-06 01:30,6,38.93,38.93,38.93,38.93,1
20141001|2014-02-06 04:00,6,39.15,39.19,39.15,39.19,3
20141001|2014-02-06 07:00,6,39.19,39.26,39.18,39.18,11
20141001|2014-02-06 07:30,6,39.21,39.22,39.14,39.22,19
20141001|2014-02-06 08:30,6,39.26,39.3,39.14,39.14,89
20141001|2014-02-06 09:00,6,39.12,39.17,39.08,39.16,34
20141001|2014-02-06 09:30,6,39.17,39.53,39.17,39.5,185
20141001|2014-02-06 10:00,6,39.54,39.54,39.33,39.33,7
20141001|2014-02-06 10:30,6,39.31,39.39,39.31,39.36,14
20141001|2014-02-06 11:00,6,39.38,39.5,39.38,39.5,10
20141001|2014-02-06 11:30,6,39.4,39.45,39.4,39.45,23
20141001|2014-02-06 12:00,6,39.39,39.43,39.39,39.42,3
20141001|2014-02-06 12:30,6,39.41,39.51,39.41,39.5,83
20141001|2014-02-06 13:00,6,39.5,39.53,39.2,39.21,87
20141001|2014-02-06 19:00,7,39.2,39.2,39.2,39.2,1
20141001|2014-02-07 04:30,7,39.1,39.1,39.1,39.1,1
20141001|2014-02-07 05:30,7,39.12,39.12,39.12,39.12,1
20141001|2014-02-07 06:00,7,39.12,39.15,39.12,39.15,3
20141001|2014-02-07 06:30,7,39.13,39.13,39.13,39.13,3
20141001|2014-02-07 07:00,7,39.15,39.16,39.13,39.13,5
20141001|2014-02-07 07:30,7,39.11,39.11,39.09,39.09,17
20141001|2014-02-07 08:30,7,39.14,39.32,39.11,39.29,13
20141001|2014-02-07 09:00,7,39.34,39.34,39.29,39.3,36
20141001|2014-02-07 10:00,7,39.23,39.23,39.2,39.2,5
20141001|2014-02-07 10:30,7,39.25,39.26,39.25,39.26,12
20141001|2014-02-07 11:00,7,39.19,39.21,39.13,39.21,14
20141001|2014-02-07 11:30,7,39.17,39.19,38.98,39.13,19
20141001|2014-02-07 12:00,7,39.12,39.12,39.03,39.06,5
20141001|2014-02-07 12:30,7,39.06,39.1,38.97,39.1,16
20141001|2014-02-07 13:00,7,39.03,39.03,38.85,38.9,20
20141001|2014-02-09 19:00,10,39.05,39.15,39.02,39.15,8
20141001|2014-02-09 20:00,10,39.22,39.22,39.21,39.21,7
20141001|2014-02-09 21:00,10,39.26,39.26,39.26,39.26,2
20141001|2014-02-10 00:30,10,39.21,39.21,39.21,39.21,2
20141001|2014-02-10 03:30,10,39.31,39.33,39.31,39.33,16
20141001|2014-02-10 05:30,10,39.41,39.41,39.4,39.4,2
20141001|2014-02-10 07:00,10,39.38,39.38,39.34,39.36,15
20141001|2014-02-10 07:30,10,39.35,39.37,39.3,39.31,8
20141001|2014-02-10 08:30,10,39.32,39.32,39.1,39.11,37
20141001|2014-02-10 09:00,10,39.15,39.2,39.04,39.07,31
20141001|2014-02-10 09:30,10,39.09,39.11,39,39,10
20141001|2014-02-10 10:00,10,39.02,39.12,39.02,39.05,14
20141001|2014-02-10 10:30,10,39.11,39.23,39.11,39.11,25
20141001|2014-02-10 11:00,10,39.18,39.26,39.1,39.15,60
20141001|2014-02-10 11:30,10,39.2,39.31,39.2,39.24,26
20141001|2014-02-10 12:00,10,39.31,39.36,39.31,39.36,9
20141001|2014-02-10 12:30,10,39.33,39.33,39.19,39.23,6
20141001|2014-02-10 13:00,10,39.16,39.17,39.09,39.12,16
20141001|2014-02-10 19:00,11,39.13,39.17,39.12,39.12,7
20141001|2014-02-10 19:30,11,39.16,39.16,39.14,39.14,2
20141001|2014-02-10 21:00,11,39.04,39.04,39.04,39.04,1
20141001|2014-02-11 00:30,11,39,39,39,39,1
20141001|2014-02-11 01:00,11,39,39.01,39,39.01,32
20141001|2014-02-11 05:00,11,38.99,38.99,38.99,38.99,1
20141001|2014-02-11 05:30,11,39.09,39.12,39.09,39.12,4
20141001|2014-02-11 06:00,11,39.08,39.08,39.07,39.07,4
20141001|2014-02-11 08:30,11,39.03,39.04,39.02,39.02,5
20141001|2014-02-11 09:00,11,39.02,39.18,39.01,39.18,39
20141001|2014-02-11 09:30,11,39.27,39.31,39.21,39.21,7
20141001|2014-02-11 10:00,11,39.26,39.32,39.18,39.18,20
20141001|2014-02-11 10:30,11,39.24,39.25,39.14,39.14,4
20141001|2014-02-11 11:00,11,39.17,39.17,39.16,39.16,2
20141001|2014-02-11 11:30,11,39.08,39.16,39.08,39.13,4
20141001|2014-02-11 12:00,11,39.13,39.15,39.13,39.14,4
20141001|2014-02-11 12:30,11,39.19,39.19,39.19,39.19,1
20141001|2014-02-11 13:00,11,39.13,39.29,39.13,39.29,5
20141001|2014-02-11 19:00,12,39.33,39.33,39.33,39.33,15
20141001|2014-02-11 19:30,12,39.33,39.33,39.33,39.33,1
20141001|2014-02-11 23:00,12,39.23,39.23,39.23,39.23,1
20141001|2014-02-12 04:00,12,39.25,39.25,39.25,39.25,1
20141001|2014-02-12 04:30,12,39.36,39.36,39.36,39.36,2
20141001|2014-02-12 05:00,12,39.32,39.32,39.28,39.29,3
20141001|2014-02-12 05:30,12,39.28,39.35,39.27,39.35,3
20141001|2014-02-12 06:00,12,39.41,39.41,39.41,39.41,2
20141001|2014-02-12 06:30,12,39.36,39.38,39.36,39.38,5
20141001|2014-02-12 07:00,12,39.39,39.39,39.31,39.32,16
20141001|2014-02-12 07:30,12,39.3,39.33,39.26,39.26,6
20141001|2014-02-12 08:30,12,39.23,39.29,39.13,39.13,41
20141001|2014-02-12 09:00,12,39.13,39.31,39.08,39.23,96
20141001|2014-02-12 09:30,12,39.28,39.46,39.18,39.46,45
20141001|2014-02-12 10:00,12,39.49,39.5,39.35,39.38,24
20141001|2014-02-12 10:30,12,39.33,39.39,39.29,39.3,34
20141001|2014-02-12 11:00,12,39.33,39.37,39.33,39.37,14
20141001|2014-02-12 11:30,12,39.38,39.39,39.33,39.33,13
20141001|2014-02-12 12:00,12,39.41,39.43,39.39,39.41,5
20141001|2014-02-12 12:30,12,39.39,39.4,39.37,39.4,26
20141001|2014-02-12 13:00,12,39.39,39.44,39.32,39.35,17
20141001|2014-02-12 19:00,13,39.36,39.36,39.36,39.36,1
20141001|2014-02-12 19:30,13,39.39,39.44,39.39,39.44,3
20141001|2014-02-12 20:00,13,39.42,39.46,39.42,39.42,7
20141001|2014-02-12 21:00,13,39.46,39.47,39.45,39.47,9
20141001|2014-02-12 23:30,13,39.48,39.48,39.48,39.48,1
20141001|2014-02-13 00:00,13,39.48,39.48,39.48,39.48,1
20141001|2014-02-13 00:30,13,39.44,39.44,39.44,39.44,1
20141001|2014-02-13 01:00,13,39.43,39.43,39.43,39.43,1
20141001|2014-02-13 01:30,13,39.43,39.43,39.43,39.43,2
20141001|2014-02-13 06:00,13,39.45,39.45,39.44,39.44,3
20141001|2014-02-13 06:30,13,39.47,39.48,39.4,39.4,19
20141001|2014-02-13 07:00,13,39.45,39.45,39.35,39.39,27
20141001|2014-02-13 07:30,13,39.32,39.5,39.32,39.45,12
20141001|2014-02-13 08:30,13,39.5,39.66,39.44,39.61,36
20141001|2014-02-13 09:00,13,39.56,39.59,39.5,39.52,18
20141001|2014-02-13 09:30,13,39.57,39.57,39.46,39.47,59
20141001|2014-02-13 10:00,13,39.5,39.51,39.33,39.36,28
20141001|2014-02-13 10:30,13,39.39,39.44,39.37,39.44,9
20141001|2014-02-13 11:00,13,39.38,39.4,39.36,39.39,22
20141001|2014-02-13 11:30,13,39.41,39.43,39.41,39.43,5
20141001|2014-02-13 12:00,13,39.52,39.65,39.51,39.57,62
20141001|2014-02-13 12:30,13,39.57,39.58,39.44,39.44,27
20141001|2014-02-13 13:00,13,39.44,39.5,39.35,39.36,126
20141001|2014-02-13 19:30,14,39.5,39.5,39.47,39.47,8
20141001|2014-02-13 20:00,14,39.5,39.5,39.48,39.49,5
20141001|2014-02-13 20:30,14,39.51,39.51,39.51,39.51,1
20141001|2014-02-13 21:30,14,39.61,39.61,39.61,39.61,1
20141001|2014-02-13 22:00,14,39.61,39.61,39.61,39.61,1
20141001|2014-02-13 22:30,14,39.69,39.69,39.69,39.69,3
20141001|2014-02-13 23:00,14,39.69,39.69,39.69,39.69,6
20141001|2014-02-13 23:30,14,39.69,39.85,39.69,39.85,15
20141001|2014-02-14 00:00,14,39.86,39.97,39.81,39.97,10
20141001|2014-02-14 00:30,14,39.8,39.9,39.8,39.9,10
20141001|2014-02-14 01:00,14,39.82,39.82,39.8,39.8,5
20141001|2014-02-14 02:00,14,39.81,39.81,39.81,39.81,1
20141001|2014-02-14 02:30,14,39.78,39.79,39.75,39.75,4
20141001|2014-02-14 03:30,14,39.7,39.7,39.7,39.7,2
20141001|2014-02-14 04:00,14,39.78,39.78,39.77,39.77,2
20141001|2014-02-14 05:00,14,39.7,39.7,39.68,39.68,3
20141001|2014-02-14 05:30,14,39.67,39.67,39.67,39.67,2
20141001|2014-02-14 06:00,14,39.59,39.59,39.57,39.57,2
20141001|2014-02-14 06:30,14,39.57,39.57,39.44,39.44,8
20141001|2014-02-14 07:00,14,39.44,39.44,39.4,39.4,10
20141001|2014-02-14 07:30,14,39.37,39.37,39.37,39.37,1
20141001|2014-02-14 08:30,14,39.4,39.57,39.36,39.57,18
20141001|2014-02-14 09:00,14,39.55,39.66,39.49,39.55,29
20141001|2014-02-14 09:30,14,39.55,39.63,39.47,39.48,26
20141001|2014-02-14 10:00,14,39.51,39.62,39.51,39.57,43
20141001|2014-02-14 10:30,14,39.56,39.56,39.43,39.43,12
20141001|2014-02-14 11:00,14,39.46,39.46,39.34,39.34,16
20141001|2014-02-14 11:30,14,39.32,39.4,39.23,39.4,19
20141001|2014-02-14 12:00,14,39.41,39.41,39.28,39.28,3
20141001|2014-02-14 12:30,14,39.29,39.32,39.28,39.28,4
20141001|2014-02-14 13:00,14,39.24,39.4,39.24,39.39,7
20141001|2014-02-17 19:00,18,39.45,39.63,39.45,39.62,18
20141001|2014-02-17 19:30,18,39.67,39.67,39.64,39.64,3
20141001|2014-02-17 20:00,18,39.66,39.66,39.66,39.66,1
20141001|2014-02-18 00:00,18,39.51,39.51,39.45,39.45,29
20141001|2014-02-18 01:00,18,39.62,39.62,39.58,39.58,2
20141001|2014-02-18 02:00,18,39.77,39.77,39.62,39.62,2
20141001|2014-02-18 03:30,18,39.76,39.76,39.71,39.71,6
20141001|2014-02-18 04:00,18,39.74,39.74,39.74,39.74,1
20141001|2014-02-18 06:00,18,39.73,39.73,39.73,39.73,1
20141001|2014-02-18 07:00,18,39.71,39.71,39.71,39.71,3
20141001|2014-02-18 07:30,18,39.74,39.78,39.74,39.78,6
20141001|2014-02-18 08:30,18,39.73,40.02,39.67,39.89,76
20141001|2014-02-18 09:00,18,39.84,39.9,39.71,39.9,15
20141001|2014-02-18 09:30,18,39.96,40.07,39.93,40.04,26
20141001|2014-02-18 10:00,18,40.08,40.14,40.08,40.09,9
20141001|2014-02-18 10:30,18,40.1,40.13,40.08,40.13,32
20141001|2014-02-18 11:00,18,40.12,40.14,40.01,40.04,31
20141001|2014-02-18 11:30,18,40.03,40.17,39.99,40.17,6
20141001|2014-02-18 12:00,18,40.18,40.18,40.08,40.14,18
20141001|2014-02-18 12:30,18,40.14,40.19,40.1,40.19,32
20141001|2014-02-18 13:00,18,40.19,40.24,40.13,40.15,10
20141001|2014-02-18 19:00,19,40.34,40.34,40.34,40.34,1
20141001|2014-02-18 19:30,19,40.18,40.18,40.18,40.18,2
20141001|2014-02-18 22:30,19,40.26,40.26,40.26,40.26,1
20141001|2014-02-19 03:00,19,40.19,40.19,40.19,40.19,2
20141001|2014-02-19 06:30,19,40.21,40.21,40.21,40.21,1
20141001|2014-02-19 08:30,19,40.28,40.55,40.24,40.4,59
20141001|2014-02-19 09:00,19,40.41,40.41,40.28,40.37,17
20141001|2014-02-19 09:30,19,40.33,40.4,40.28,40.36,79
20141001|2014-02-19 10:00,19,40.36,40.36,40.21,40.25,31
20141001|2014-02-19 10:30,19,40.22,40.24,40.15,40.15,11
20141001|2014-02-19 11:00,19,40.16,40.16,40.11,40.16,46
20141001|2014-02-19 11:30,19,40.14,40.14,40.02,40.02,12
20141001|2014-02-19 12:00,19,40.02,40.11,40,40.11,9
20141001|2014-02-19 12:30,19,40.14,40.2,40.09,40.2,38
20141001|2014-02-19 13:00,19,40.2,40.28,40.17,40.24,29
20141001|2014-02-19 20:00,20,40.23,40.23,40.23,40.23,1
20141001|2014-02-19 22:00,20,40.25,40.52,40.25,40.52,4
20141001|2014-02-20 02:00,20,40.49,40.49,40.49,40.49,1
20141001|2014-02-20 02:30,20,40.63,40.63,40.61,40.61,2
20141001|2014-02-20 03:30,20,40.6,40.61,40.59,40.61,4
20141001|2014-02-20 04:00,20,40.77,40.78,40.73,40.73,5
20141001|2014-02-20 04:30,20,40.61,40.61,40.6,40.61,6
20141001|2014-02-20 05:00,20,40.59,40.59,40.59,40.59,1
20141001|2014-02-20 06:00,20,40.45,40.48,40.41,40.44,5
20141001|2014-02-20 07:00,20,40.32,40.38,40.32,40.38,4
20141001|2014-02-20 07:30,20,40.37,40.4,40.37,40.4,3
20141001|2014-02-20 08:30,20,40.44,40.63,40.34,40.45,29
20141001|2014-02-20 09:00,20,40.43,40.54,40.39,40.45,25
20141001|2014-02-20 09:30,20,40.52,40.56,40.5,40.56,3
20141001|2014-02-20 10:00,20,40.46,40.47,40.46,40.47,3
20141001|2014-02-20 10:30,20,40.41,40.46,40.38,40.38,12
20141001|2014-02-20 11:00,20,40.51,40.51,40.51,40.51,3
20141001|2014-02-20 11:30,20,40.45,40.47,40.42,40.45,8
20141001|2014-02-20 12:00,20,40.45,40.46,40.44,40.44,3
20141001|2014-02-20 12:30,20,40.46,40.47,40.39,40.39,8
20141001|2014-02-20 13:00,20,40.34,40.51,40.33,40.46,4
20141001|2014-02-20 19:00,21,40.49,40.49,40.33,40.33,9
20141001|2014-02-20 19:30,21,40.34,40.34,40.34,40.34,2
20141001|2014-02-20 20:00,21,40.27,40.3,40.27,40.29,4
20141001|2014-02-20 23:00,21,40.24,40.24,40.24,40.24,1
20141001|2014-02-21 04:00,21,40.35,40.35,40.29,40.29,9
20141001|2014-02-21 04:30,21,40.26,40.26,40.25,40.25,3
20141001|2014-02-21 05:00,21,40.29,40.29,40.29,40.29,1
20141001|2014-02-21 06:00,21,40.24,40.24,40.23,40.23,4
20141001|2014-02-21 06:30,21,40.21,40.21,40.15,40.15,7
20141001|2014-02-21 07:00,21,40.15,40.16,40.14,40.14,9
20141001|2014-02-21 07:30,21,40.09,40.18,40.08,40.18,13
20141001|2014-02-21 08:30,21,40.25,40.5,40.25,40.48,23
20141001|2014-02-21 09:00,21,40.45,40.52,40.45,40.52,10
20141001|2014-02-21 10:00,21,40.61,40.61,40.61,40.61,1
20141001|2014-02-21 10:30,21,40.53,40.56,40.5,40.5,6
20141001|2014-02-21 11:00,21,40.5,40.54,40.42,40.43,34
20141001|2014-02-21 11:30,21,40.47,40.66,40.45,40.64,67
20141001|2014-02-21 12:00,21,40.66,40.74,40.66,40.67,47
20141001|2014-02-21 12:30,21,40.69,40.77,40.66,40.68,35
20141001|2014-02-21 13:00,21,40.65,40.87,40.65,40.71,132
20141001|2014-02-23 19:00,24,40.68,40.69,40.54,40.62,38
20141001|2014-02-23 19:30,24,40.61,40.61,40.55,40.55,3
20141001|2014-02-23 20:30,24,40.56,40.56,40.56,40.56,1
20141001|2014-02-23 21:00,24,40.6,40.62,40.56,40.56,17
20141001|2014-02-23 21:30,24,40.58,40.6,40.57,40.58,6
20141001|2014-02-23 22:00,24,40.57,40.58,40.57,40.58,3
20141001|2014-02-23 22:30,24,40.63,40.66,40.63,40.65,5
20141001|2014-02-24 00:00,24,40.65,40.65,40.57,40.61,6
20141001|2014-02-24 00:30,24,40.58,40.58,40.58,40.58,2
20141001|2014-02-24 01:00,24,40.64,40.65,40.61,40.61,4
20141001|2014-02-24 02:00,24,40.61,40.65,40.61,40.65,2
20141001|2014-02-24 02:30,24,40.65,40.72,40.65,40.7,9
20141001|2014-02-24 03:00,24,40.67,40.67,40.66,40.66,2
20141001|2014-02-24 05:00,24,40.68,40.68,40.68,40.68,3
20141001|2014-02-24 05:30,24,40.64,40.64,40.64,40.64,1
20141001|2014-02-24 06:00,24,40.72,40.75,40.72,40.75,2
20141001|2014-02-24 06:30,24,40.74,40.74,40.74,40.74,1
20141001|2014-02-24 07:30,24,40.92,40.94,40.92,40.94,15
20141001|2014-02-24 08:30,24,40.8,40.82,40.73,40.77,26
20141001|2014-02-24 09:00,24,40.79,40.93,40.78,40.93,47
20141001|2014-02-24 09:30,24,40.91,40.94,40.84,40.87,22
20141001|2014-02-24 10:00,24,40.81,40.83,40.76,40.79,53
20141001|2014-02-24 10:30,24,40.82,40.82,40.76,40.8,11
20141001|2014-02-24 11:00,24,40.78,40.89,40.75,40.85,21
20141001|2014-02-24 11:30,24,40.81,40.82,40.73,40.74,14
20141001|2014-02-24 12:00,24,40.8,40.8,40.71,40.71,3
20141001|2014-02-24 12:30,24,40.73,40.73,40.72,40.72,12
20141001|2014-02-24 13:00,24,40.71,40.74,40.63,40.64,79
20141001|2014-02-24 19:00,25,40.71,40.72,40.71,40.72,2
20141001|2014-02-24 19:30,25,40.55,40.6,40.52,40.52,5
20141001|2014-02-24 20:00,25,40.5,40.5,40.48,40.48,3
20141001|2014-02-24 20:30,25,40.49,40.49,40.47,40.47,2
20141001|2014-02-24 21:00,25,40.42,40.46,40.42,40.46,3
20141001|2014-02-24 21:30,25,40.48,40.54,40.48,40.54,7
20141001|2014-02-24 22:00,25,40.54,40.54,40.53,40.53,2
20141001|2014-02-24 23:30,25,40.55,40.55,40.53,40.53,6
20141001|2014-02-25 00:30,25,40.5,40.5,40.5,40.5,1
20141001|2014-02-25 03:00,25,40.54,40.54,40.43,40.43,5
20141001|2014-02-25 04:00,25,40.46,40.46,40.39,40.39,15
20141001|2014-02-25 04:30,25,40.37,40.37,40.37,40.37,2
20141001|2014-02-25 05:00,25,40.36,40.37,40.35,40.37,3
20141001|2014-02-25 06:00,25,40.34,40.34,40.32,40.32,4
20141001|2014-02-25 06:30,25,40.34,40.35,40.33,40.34,9
20141001|2014-02-25 07:00,25,40.37,40.38,40.35,40.38,18
20141001|2014-02-25 07:30,25,40.38,40.38,40.37,40.37,3
20141001|2014-02-25 08:30,25,40.54,40.6,40.38,40.44,79
20141001|2014-02-25 09:00,25,40.47,40.49,40.41,40.46,20
20141001|2014-02-25 09:30,25,40.46,40.55,40.46,40.52,47
20141001|2014-02-25 10:00,25,40.51,40.6,40.5,40.5,38
20141001|2014-02-25 10:30,25,40.47,40.49,40.46,40.49,13
20141001|2014-02-25 11:00,25,40.45,40.45,40.42,40.44,6
20141001|2014-02-25 11:30,25,40.51,40.55,40.4,40.42,11
20141001|2014-02-25 12:00,25,40.52,40.56,40.52,40.56,6
20141001|2014-02-25 12:30,25,40.55,40.55,40.44,40.52,96
20141001|2014-02-25 13:00,25,40.55,40.59,40.48,40.55,28
20141001|2014-02-25 19:00,26,40.44,40.44,40.24,40.24,8
20141001|2014-02-25 19:30,26,40.26,40.3,40.24,40.24,8
20141001|2014-02-25 20:00,26,40.26,40.26,40.21,40.23,35
20141001|2014-02-25 20:30,26,40.27,40.27,40.27,40.27,3
20141001|2014-02-25 21:00,26,40.3,40.3,40.3,40.3,4
20141001|2014-02-25 22:00,26,40.33,40.33,40.33,40.33,1
20141001|2014-02-25 22:30,26,40.44,40.44,40.44,40.44,2
20141001|2014-02-25 23:00,26,40.44,40.45,40.4,40.4,5
20141001|2014-02-26 00:00,26,40.35,40.36,40.34,40.34,6
20141001|2014-02-26 01:00,26,40.53,40.59,40.53,40.59,3
20141001|2014-02-26 02:30,26,40.83,40.95,40.83,40.9,7
20141001|2014-02-26 03:00,26,40.92,40.93,40.78,40.79,20
20141001|2014-02-26 03:30,26,40.93,40.93,40.92,40.92,3
20141001|2014-02-26 04:30,26,40.88,40.96,40.83,40.83,14
20141001|2014-02-26 05:00,26,40.93,41.05,40.92,41.03,11
20141001|2014-02-26 06:00,26,40.98,40.98,40.98,40.98,4
20141001|2014-02-26 06:30,26,40.93,40.95,40.9,40.95,11
20141001|2014-02-26 07:00,26,40.95,40.95,40.84,40.84,12
20141001|2014-02-26 07:30,26,40.82,40.82,40.82,40.82,4
20141001|2014-02-26 08:30,26,40.83,40.85,40.73,40.85,75
20141001|2014-02-26 09:00,26,40.85,40.91,40.61,40.62,33
20141001|2014-02-26 09:30,26,40.62,40.8,40.62,40.8,94
20141001|2014-02-26 10:00,26,40.69,40.77,40.67,40.71,9
20141001|2014-02-26 10:30,26,40.81,40.93,40.8,40.91,15
20141001|2014-02-26 11:00,26,40.99,41.01,40.83,40.85,60
20141001|2014-02-26 11:30,26,40.87,40.9,40.86,40.88,19
20141001|2014-02-26 12:00,26,40.93,40.95,40.77,40.77,19
20141001|2014-02-26 12:30,26,40.77,40.8,40.73,40.73,69
20141001|2014-02-26 13:00,26,40.77,40.77,40.72,40.72,6
20141001|2014-02-26 19:00,27,40.65,40.65,40.65,40.65,1
20141001|2014-02-26 20:30,27,40.69,40.69,40.69,40.69,1
20141001|2014-02-27 03:00,27,40.62,40.62,40.62,40.62,1
20141001|2014-02-27 04:00,27,40.6,40.6,40.59,40.6,3
20141001|2014-02-27 05:00,27,40.52,40.54,40.52,40.53,9
20141001|2014-02-27 05:30,27,40.57,40.57,40.57,40.57,1
20141001|2014-02-27 06:00,27,40.49,40.49,40.49,40.49,1
20141001|2014-02-27 07:30,27,40.53,40.53,40.49,40.52,6
20141001|2014-02-27 08:30,27,40.51,40.79,40.51,40.72,114
20141001|2014-02-27 09:00,27,40.76,40.79,40.66,40.7,92
20141001|2014-02-27 09:30,27,40.78,40.84,40.72,40.75,40
20141001|2014-02-27 10:00,27,40.8,40.8,40.7,40.72,10
20141001|2014-02-27 10:30,27,40.76,41.02,40.74,41.02,11
20141001|2014-02-27 11:00,27,40.94,40.94,40.7,40.83,31
20141001|2014-02-27 11:30,27,40.79,40.8,40.74,40.76,13
20141001|2014-02-27 12:00,27,40.7,40.72,40.62,40.62,27
20141001|2014-02-27 12:30,27,40.63,40.76,40.55,40.67,47
20141001|2014-02-27 13:00,27,40.69,40.69,40.36,40.36,181
20141001|2014-02-27 19:00,28,40.29,40.29,40.26,40.28,6
20141001|2014-02-27 19:30,28,40.25,40.25,40.25,40.25,1
20141001|2014-02-27 20:00,28,40.2,40.2,40.2,40.2,1
20141001|2014-02-27 21:00,28,40.19,40.19,40.19,40.19,1
20141001|2014-02-27 22:30,28,40.11,40.11,40.11,40.11,1
20141001|2014-02-27 23:30,28,40.09,40.09,40.09,40.09,1
20141001|2014-02-28 00:00,28,40.05,40.05,40.05,40.05,1
20141001|2014-02-28 01:30,28,40.24,40.24,40.24,40.24,2
20141001|2014-02-28 02:00,28,40.32,40.32,40.22,40.25,9
20141001|2014-02-28 02:30,28,40.2,40.25,40.2,40.25,5
20141001|2014-02-28 03:00,28,40.26,40.31,40.22,40.26,5
20141001|2014-02-28 03:30,28,40.26,40.29,40.26,40.29,6
20141001|2014-02-28 04:00,28,40.28,40.28,40.24,40.24,2
20141001|2014-02-28 04:30,28,40.33,40.33,40.33,40.33,1
20141001|2014-02-28 05:00,28,40.28,40.4,40.28,40.4,2
20141001|2014-02-28 05:30,28,40.37,40.37,40.33,40.36,8
20141001|2014-02-28 06:30,28,40.49,40.5,40.46,40.46,7
20141001|2014-02-28 07:00,28,40.46,40.46,40.41,40.41,27
20141001|2014-02-28 07:30,28,40.42,40.42,40.33,40.37,24
20141001|2014-02-28 08:30,28,40.47,40.49,40.33,40.38,35
20141001|2014-02-28 09:00,28,40.31,40.34,40.23,40.33,80
20141001|2014-02-28 09:30,28,40.33,40.53,40.32,40.47,73
20141001|2014-02-28 10:00,28,40.44,40.55,40.44,40.55,15
20141001|2014-02-28 10:30,28,40.57,40.58,40.46,40.46,24
20141001|2014-02-28 11:00,28,40.48,40.65,40.48,40.65,24
20141001|2014-02-28 11:30,28,40.56,40.6,40.53,40.54,37
20141001|2014-02-28 12:00,28,40.56,40.59,40.52,40.52,8
20141001|2014-02-28 12:30,28,40.52,40.68,40.52,40.68,11
20141001|2014-02-28 13:00,28,40.61,40.79,40.61,40.76,43
20141001|2014-03-02 19:00,3,40.73,40.96,40.73,40.95,18
20141001|2014-03-02 19:30,3,40.94,40.94,40.87,40.93,6
20141001|2014-03-02 20:00,3,40.93,41,40.93,41,3
20141001|2014-03-02 20:30,3,41.09,41.15,41.03,41.15,7
20141001|2014-03-02 21:30,3,41.11,41.11,41.11,41.11,1
20141001|2014-03-02 22:00,3,41.09,41.1,41.07,41.08,11
20141001|2014-03-03 00:00,3,41.11,41.11,41.11,41.11,1
20141001|2014-03-03 00:30,3,41.03,41.07,41.01,41.07,13
20141001|2014-03-03 02:00,3,41.1,41.1,41.1,41.1,1
20141001|2014-03-03 02:30,3,41.08,41.11,41.08,41.08,4
20141001|2014-03-03 03:00,3,41.11,41.12,41.04,41.05,12
20141001|2014-03-03 03:30,3,41.09,41.09,41.09,41.09,5
20141001|2014-03-03 04:30,3,41.18,41.22,41.18,41.22,6
20141001|2014-03-03 05:00,3,41.21,41.21,41.15,41.15,3
20141001|2014-03-03 05:30,3,41.15,41.15,41.13,41.13,2
20141001|2014-03-03 06:00,3,41.15,41.15,41.15,41.15,1
20141001|2014-03-03 06:30,3,41.2,41.2,41.17,41.17,2
20141001|2014-03-03 07:00,3,41.17,41.17,41.16,41.16,2
20141001|2014-03-03 07:30,3,41.19,41.28,41.19,41.28,3
20141001|2014-03-03 08:30,3,41.25,41.57,41.2,41.54,110
20141001|2014-03-03 09:00,3,41.55,41.55,41.49,41.52,9
20141001|2014-03-03 09:30,3,41.58,41.61,41.54,41.56,10
20141001|2014-03-03 10:30,3,41.63,41.64,41.47,41.47,25
20141001|2014-03-03 11:00,3,41.48,41.65,41.48,41.55,15
20141001|2014-03-03 11:30,3,41.54,41.54,41.47,41.5,7
20141001|2014-03-03 12:00,3,41.46,41.5,41.38,41.5,6
20141001|2014-03-03 12:30,3,41.45,41.45,41.35,41.35,25
20141001|2014-03-03 13:00,3,41.43,41.72,41.4,41.66,37
20141001|2014-03-03 19:00,4,41.74,41.75,41.67,41.7,15
20141001|2014-03-03 19:30,4,41.76,41.76,41.76,41.76,4
20141001|2014-03-03 20:30,4,41.7,41.7,41.7,41.7,2
20141001|2014-03-03 23:00,4,41.76,41.76,41.76,41.76,1
20141001|2014-03-04 02:00,4,41.53,41.53,41.27,41.34,10
20141001|2014-03-04 04:30,4,41.44,41.5,41.44,41.5,2
20141001|2014-03-04 05:00,4,41.57,41.57,41.57,41.57,2
20141001|2014-03-04 06:00,4,41.56,41.58,41.55,41.58,3
20141001|2014-03-04 07:00,4,41.55,41.55,41.51,41.52,25
20141001|2014-03-04 07:30,4,41.53,41.53,41.5,41.51,4
20141001|2014-03-04 08:30,4,41.65,41.84,41.54,41.7,38
20141001|2014-03-04 09:00,4,41.67,41.96,41.67,41.93,37
20141001|2014-03-04 09:30,4,41.92,41.92,41.77,41.77,33
20141001|2014-03-04 10:00,4,41.79,41.99,41.77,41.95,27
20141001|2014-03-04 10:30,4,41.98,42.13,41.94,42.13,50
20141001|2014-03-04 11:00,4,42.19,42.26,42.13,42.13,78
20141001|2014-03-04 11:30,4,42.26,42.37,42.23,42.37,6
20141001|2014-03-04 12:00,4,42.37,42.45,42.37,42.39,19
20141001|2014-03-04 12:30,4,42.41,42.55,42.37,42.55,30
20141001|2014-03-04 13:00,4,42.51,42.91,42.5,42.91,31
20141001|2014-03-04 19:00,5,42.94,42.97,42.92,42.94,9
20141001|2014-03-04 20:00,5,42.84,42.84,42.83,42.83,2
20141001|2014-03-04 20:30,5,42.77,42.82,42.77,42.82,4
20141001|2014-03-04 21:30,5,42.87,42.87,42.87,42.87,1
20141001|2014-03-05 00:30,5,42.91,42.91,42.91,42.91,1
20141001|2014-03-05 02:00,5,42.88,42.88,42.88,42.88,1
20141001|2014-03-05 04:00,5,42.82,42.87,42.8,42.87,11
20141001|2014-03-05 04:30,5,42.86,42.86,42.86,42.86,1
20141001|2014-03-05 05:00,5,42.81,42.81,42.81,42.81,1
20141001|2014-03-05 07:30,5,42.6,42.6,42.59,42.59,2
20141001|2014-03-05 08:30,5,42.59,42.59,42.38,42.4,22
20141001|2014-03-05 09:00,5,42.38,42.56,42.38,42.45,21
20141001|2014-03-05 09:30,5,42.45,42.5,42.32,42.4,46
20141001|2014-03-05 10:00,5,42.41,42.48,42.4,42.48,100
20141001|2014-03-05 10:30,5,42.51,42.56,42.51,42.56,163
20141001|2014-03-05 11:00,5,42.56,42.69,42.53,42.67,76
20141001|2014-03-05 11:30,5,42.73,42.73,42.63,42.64,53
20141001|2014-03-05 12:00,5,42.65,42.7,42.54,42.57,33
20141001|2014-03-05 12:30,5,42.57,42.67,42.51,42.67,36
20141001|2014-03-05 13:00,5,42.61,42.7,42.55,42.55,73
20141001|2014-03-06 00:00,6,42.4,42.4,42.37,42.37,4
20141001|2014-03-06 00:30,6,42.31,42.31,42.31,42.31,1
20141001|2014-03-06 03:00,6,42.46,42.46,42.45,42.45,3
20141001|2014-03-06 03:30,6,42.45,42.45,42.45,42.45,2
20141001|2014-03-06 04:00,6,42.59,42.63,42.58,42.63,6
20141001|2014-03-06 04:30,6,42.67,42.67,42.67,42.67,3
20141001|2014-03-06 05:00,6,42.64,42.64,42.62,42.62,15
20141001|2014-03-06 05:30,6,42.64,42.68,42.64,42.65,3
20141001|2014-03-06 06:00,6,42.66,42.67,42.57,42.57,45
20141001|2014-03-06 06:30,6,42.52,42.61,42.52,42.61,4
20141001|2014-03-06 07:00,6,42.6,42.6,42.6,42.6,1
20141001|2014-03-06 07:30,6,42.61,42.82,42.58,42.82,21
20141001|2014-03-06 08:30,6,42.83,43.2,42.82,43.2,183
20141001|2014-03-06 09:00,6,43.21,43.38,43.21,43.35,79
20141001|2014-03-06 09:30,6,43.39,43.51,43.31,43.43,133
20141001|2014-03-06 10:00,6,43.46,43.48,43.38,43.4,47
20141001|2014-03-06 10:30,6,43.4,43.4,43.18,43.19,239
20141001|2014-03-06 11:00,6,43.2,43.32,43.2,43.32,9
20141001|2014-03-06 11:30,6,43.34,43.43,43.28,43.4,60
20141001|2014-03-06 12:00,6,43.4,43.47,43.4,43.47,61
20141001|2014-03-06 12:30,6,43.4,43.45,43.35,43.35,72
20141001|2014-03-06 13:00,6,43.3,43.37,43.3,43.33,95
20141001|2014-03-06 19:00,7,43.35,43.35,43.28,43.28,6
20141001|2014-03-06 20:00,7,43.33,43.33,43.33,43.33,1
20141001|2014-03-06 20:30,7,43.48,43.48,43.45,43.45,2
20141001|2014-03-06 21:00,7,43.42,43.43,43.41,43.41,7
20141001|2014-03-06 23:00,7,43.46,43.46,43.46,43.46,1
20141001|2014-03-06 23:30,7,43.42,43.43,43.4,43.4,11
20141001|2014-03-07 00:00,7,43.43,43.44,43.43,43.43,3
20141001|2014-03-07 00:30,7,43.4,43.4,43.4,43.4,4
20141001|2014-03-07 02:00,7,43.21,43.21,43.21,43.21,4
20141001|2014-03-07 02:30,7,43.2,43.22,43.2,43.22,2
20141001|2014-03-07 03:00,7,43.3,43.38,43.3,43.31,5
20141001|2014-03-07 03:30,7,43.33,43.36,43.33,43.33,8
20141001|2014-03-07 04:00,7,43.35,43.78,43.35,43.77,30
20141001|2014-03-07 04:30,7,43.74,43.74,43.74,43.74,1
20141001|2014-03-07 05:00,7,43.74,43.74,43.73,43.73,4
20141001|2014-03-07 05:30,7,43.72,43.72,43.72,43.72,1
20141001|2014-03-07 06:30,7,43.77,43.77,43.77,43.77,4
20141001|2014-03-07 07:00,7,43.75,43.75,43.56,43.56,15
20141001|2014-03-07 07:30,7,43.54,43.56,43.51,43.51,6
20141001|2014-03-07 08:30,7,43.53,43.55,43.25,43.25,63
20141001|2014-03-07 09:00,7,43.21,43.21,42.71,42.79,28
20141001|2014-03-07 09:30,7,42.91,43.25,42.9,43,183
20141001|2014-03-07 10:00,7,43.08,43.08,42.9,42.97,109
20141001|2014-03-07 10:30,7,42.97,42.97,42.69,42.7,53
20141001|2014-03-07 11:00,7,42.7,42.8,42.62,42.78,46
20141001|2014-03-07 11:30,7,42.81,42.81,42.72,42.76,8
20141001|2014-03-07 12:00,7,42.83,42.83,42.69,42.74,10
20141001|2014-03-07 12:30,7,42.73,42.92,42.73,42.92,10
20141001|2014-03-07 13:00,7,42.87,43.09,42.79,43.09,58
20141001|2014-03-09 19:00,10,43.31,43.31,43.14,43.14,5
20141001|2014-03-09 19:30,10,43.19,43.19,43.19,43.19,1
20141001|2014-03-09 20:00,10,43.06,43.06,42.76,42.88,9
20141001|2014-03-09 20:30,10,42.89,42.96,42.89,42.96,3
20141001|2014-03-09 21:00,10,42.96,43,42.96,43,2
20141001|2014-03-09 21:30,10,42.93,42.94,42.93,42.94,3
20141001|2014-03-09 22:00,10,42.84,42.84,42.84,42.84,1
20141001|2014-03-10 00:00,10,42.83,42.83,42.83,42.83,1
20141001|2014-03-10 00:30,10,42.96,42.96,42.96,42.96,1
20141001|2014-03-10 01:00,10,42.98,42.98,42.91,42.91,5
20141001|2014-03-10 02:00,10,43,43,42.94,42.94,21
20141001|2014-03-10 03:00,10,43.01,43.06,43.01,43.04,7
20141001|2014-03-10 06:00,10,43.11,43.11,43.11,43.11,2
20141001|2014-03-10 06:30,10,43.04,43.04,43.04,43.04,1
20141001|2014-03-10 08:30,10,43.1,43.13,42.95,43.03,12
20141001|2014-03-10 09:00,10,42.98,43.02,42.89,43,4
20141001|2014-03-10 09:30,10,43.02,43.02,42.95,43,14
20141001|2014-03-10 10:00,10,42.95,43.03,42.95,43.02,40
20141001|2014-03-10 10:30,10,43,43.05,42.99,43.05,14
20141001|2014-03-10 11:00,10,42.95,42.95,42.58,42.72,25
20141001|2014-03-10 11:30,10,42.76,42.81,42.58,42.58,24
20141001|2014-03-10 12:00,10,42.59,42.59,42.23,42.23,35
20141001|2014-03-10 12:30,10,42.43,42.56,42.38,42.51,11
20141001|2014-03-10 13:00,10,42.64,42.88,42.58,42.87,64
20141001|2014-03-10 19:00,11,42.91,42.91,42.66,42.69,11
20141001|2014-03-10 20:00,11,42.71,42.9,42.71,42.9,2
20141001|2014-03-10 21:30,11,42.75,42.75,42.75,42.75,1
20141001|2014-03-10 22:00,11,42.68,42.68,42.68,42.68,1
20141001|2014-03-11 00:30,11,42.69,42.87,42.67,42.87,3
20141001|2014-03-11 01:00,11,43.14,43.14,43.14,43.14,1
20141001|2014-03-11 01:30,11,43.06,43.06,43.06,43.06,1
20141001|2014-03-11 04:00,11,42.92,42.92,42.92,42.92,1
20141001|2014-03-11 05:00,11,42.62,42.62,42.61,42.61,2
20141001|2014-03-11 05:30,11,42.63,42.65,42.37,42.49,10
20141001|2014-03-11 06:00,11,42.52,42.52,42.47,42.52,9
20141001|2014-03-11 07:00,11,42.58,42.59,42.58,42.59,3
20141001|2014-03-11 07:30,11,42.68,42.68,42.68,42.68,1
20141001|2014-03-11 08:30,11,42.84,42.87,42.64,42.72,71
20141001|2014-03-11 09:00,11,42.7,42.8,42.7,42.78,9
20141001|2014-03-11 09:30,11,42.82,42.88,42.78,42.88,95
20141001|2014-03-11 10:00,11,42.81,42.92,42.76,42.92,53
20141001|2014-03-11 10:30,11,42.73,42.73,42.6,42.61,41
20141001|2014-03-11 11:00,11,42.78,42.86,42.77,42.77,64
20141001|2014-03-11 11:30,11,42.76,42.87,42.62,42.72,111
20141001|2014-03-11 12:00,11,42.68,42.83,42.68,42.83,5
20141001|2014-03-11 12:30,11,42.82,42.86,42.58,42.58,5
20141001|2014-03-11 13:00,11,42.64,42.78,42.64,42.76,34
20141001|2014-03-11 19:00,12,42.63,42.68,42.59,42.59,8
20141001|2014-03-11 19:30,12,42.52,42.52,42.52,42.52,1
20141001|2014-03-11 20:00,12,42.47,42.47,42.47,42.47,1
20141001|2014-03-11 20:30,12,42.52,42.52,42.52,42.52,1
20141001|2014-03-11 21:00,12,42.5,42.53,42.5,42.51,4
20141001|2014-03-12 01:30,12,42.43,42.43,42.43,42.43,1
20141001|2014-03-12 03:30,12,42.14,42.14,42.14,42.14,1
20141001|2014-03-12 04:00,12,42.22,42.22,42.22,42.22,2
20141001|2014-03-12 04:30,12,42.22,42.23,42.22,42.23,25
20141001|2014-03-12 05:00,12,42.1,42.1,41.97,41.98,3
20141001|2014-03-12 05:30,12,42,42,42,42,1
20141001|2014-03-12 06:00,12,42.17,42.17,42.06,42.09,10
20141001|2014-03-12 06:30,12,42.08,42.17,42.08,42.1,12
20141001|2014-03-12 07:00,12,42.09,42.09,41.89,41.96,12
20141001|2014-03-12 07:30,12,41.98,42.06,41.92,42.06,6
20141001|2014-03-12 08:30,12,41.93,42.08,41.9,42.03,19
20141001|2014-03-12 09:00,12,41.91,41.91,41.85,41.88,27
20141001|2014-03-12 09:30,12,41.88,41.88,41.78,41.81,17
20141001|2014-03-12 10:00,12,41.89,42.01,41.89,41.97,8
20141001|2014-03-12 10:30,12,42.03,42.13,41.92,41.92,27
20141001|2014-03-12 11:00,12,42,42.06,42,42.04,11
20141001|2014-03-12 11:30,12,42.01,42.01,41.87,41.93,6
20141001|2014-03-12 12:00,12,42.01,42.01,41.87,41.95,9
20141001|2014-03-12 12:30,12,41.89,41.92,41.89,41.92,5
20141001|2014-03-12 13:00,12,41.85,42.19,41.85,42.19,41
20141001|2014-03-12 19:00,13,42.24,42.24,42.07,42.12,11
20141001|2014-03-12 19:30,13,42.07,42.07,42.07,42.07,1
20141001|2014-03-12 20:00,13,42.05,42.15,42.05,42.14,17
20141001|2014-03-12 22:30,13,42.1,42.11,42.1,42.11,2
20141001|2014-03-12 23:00,13,42.11,42.11,42.11,42.11,1
20141001|2014-03-12 23:30,13,42.12,42.12,42.12,42.12,1
20141001|2014-03-13 00:30,13,42.07,42.09,42.01,42.01,4
20141001|2014-03-13 01:00,13,42.07,42.17,42.07,42.17,2
20141001|2014-03-13 01:30,13,42.2,42.25,42.2,42.25,3
20141001|2014-03-13 03:00,13,42.38,42.38,42.37,42.37,2
20141001|2014-03-13 04:30,13,42.12,42.12,42.07,42.07,3
20141001|2014-03-13 07:00,13,42.08,42.08,42.08,42.08,1
20141001|2014-03-13 07:30,13,42.07,42.12,42.07,42.12,10
20141001|2014-03-13 08:30,13,42.01,42.01,41.58,41.8,27
20141001|2014-03-13 09:00,13,41.75,41.75,41.6,41.6,8
20141001|2014-03-13 09:30,13,41.67,41.72,41.64,41.64,11
20141001|2014-03-13 10:00,13,41.64,41.89,41.64,41.89,13
20141001|2014-03-13 10:30,13,41.88,41.88,41.59,41.62,13
20141001|2014-03-13 11:00,13,41.63,41.72,41.61,41.61,35
20141001|2014-03-13 11:30,13,41.61,41.78,41.58,41.78,9
20141001|2014-03-13 12:00,13,41.8,41.8,41.8,41.8,5
20141001|2014-03-13 12:30,13,41.85,41.86,41.8,41.8,12
20141001|2014-03-13 13:00,13,41.81,41.92,41.77,41.81,32
20141001|2014-03-13 19:00,14,41.82,41.82,41.82,41.82,1
20141001|2014-03-13 20:00,14,41.86,41.86,41.86,41.86,1
20141001|2014-03-13 20:30,14,41.78,41.78,41.67,41.68,15
20141001|2014-03-13 21:30,14,41.67,41.7,41.67,41.7,9
20141001|2014-03-13 23:30,14,41.55,41.55,41.55,41.55,1
20141001|2014-03-14 00:30,14,41.3,41.3,41.3,41.3,8
20141001|2014-03-14 04:30,14,41.44,41.44,41.44,41.44,1
20141001|2014-03-14 05:00,14,41.48,41.73,41.48,41.73,3
20141001|2014-03-14 05:30,14,41.8,41.8,41.8,41.8,2
20141001|2014-03-14 07:30,14,41.72,41.72,41.72,41.72,2
20141001|2014-03-14 08:30,14,41.66,41.75,41.52,41.68,16
20141001|2014-03-14 09:00,14,41.66,41.66,41.49,41.49,13
20141001|2014-03-14 09:30,14,41.44,41.44,41.36,41.36,8
20141001|2014-03-14 10:00,14,41.41,41.45,41.38,41.38,5
20141001|2014-03-14 10:30,14,41.34,41.35,41.24,41.24,16
20141001|2014-03-14 11:00,14,41.23,41.29,41.23,41.29,2
20141001|2014-03-14 11:30,14,41.26,41.3,41.2,41.3,46
20141001|2014-03-14 12:00,14,41.24,41.27,41.18,41.18,9
20141001|2014-03-14 12:30,14,41.19,41.24,41.15,41.15,6
20141001|2014-03-14 13:00,14,41.23,41.38,41.23,41.38,48
20141001|2014-03-16 19:00,17,41.33,41.35,41.33,41.35,3
20141001|2014-03-16 19:30,17,41.32,41.32,41.31,41.31,2
20141001|2014-03-16 20:00,17,41.31,41.41,41.31,41.31,23
20141001|2014-03-16 20:30,17,41.23,41.28,41.23,41.28,3
20141001|2014-03-16 21:00,17,41.23,41.23,41.23,41.23,15
20141001|2014-03-16 22:00,17,41.38,41.38,41.38,41.38,1
20141001|2014-03-16 23:00,17,41.4,41.4,41.4,41.4,1
20141001|2014-03-17 00:30,17,41.33,41.33,41.33,41.33,1
20141001|2014-03-17 02:00,17,41.27,41.27,41.27,41.27,1
20141001|2014-03-17 04:30,17,41.15,41.19,41.12,41.13,20
20141001|2014-03-17 05:00,17,41.17,41.17,41.17,41.17,1
20141001|2014-03-17 05:30,17,41.15,41.15,41.15,41.15,1
20141001|2014-03-17 06:00,17,41.16,41.17,41.14,41.14,10
20141001|2014-03-17 06:30,17,41.16,41.16,41.16,41.16,1
20141001|2014-03-17 08:30,17,41.3,41.4,41.3,41.37,7
20141001|2014-03-17 09:00,17,41.21,41.23,41.19,41.19,13
20141001|2014-03-17 09:30,17,41.2,41.21,41.13,41.13,24
20141001|2014-03-17 10:00,17,41.13,41.14,41.1,41.1,26
20141001|2014-03-17 10:30,17,41.15,41.2,41.15,41.19,31
20141001|2014-03-17 11:00,17,41.11,41.11,40.95,40.95,19
20141001|2014-03-17 11:30,17,41.05,41.06,41.02,41.02,5
20141001|2014-03-17 12:00,17,41,41.02,41,41.02,9
20141001|2014-03-17 12:30,17,41,41.01,40.98,41.01,8
20141001|2014-03-17 13:00,17,41.07,41.07,41.02,41.02,14
20141001|2014-03-17 19:00,18,41.01,41.01,41.01,41.01,1
20141001|2014-03-17 20:00,18,41.02,41.02,40.93,40.97,7
20141001|2014-03-17 20:30,18,40.91,40.91,40.91,40.91,3
20141001|2014-03-17 21:00,18,40.91,40.91,40.81,40.86,8
20141001|2014-03-18 01:30,18,40.81,40.81,40.81,40.81,7
20141001|2014-03-18 03:30,18,40.87,40.94,40.86,40.86,5
20141001|2014-03-18 04:00,18,40.93,40.93,40.91,40.93,5
20141001|2014-03-18 06:00,18,40.89,40.92,40.89,40.92,2
20141001|2014-03-18 07:30,18,40.93,40.93,40.93,40.93,1
20141001|2014-03-18 08:30,18,40.97,41,40.92,40.92,14
20141001|2014-03-18 09:00,18,40.9,41.05,40.9,41.05,19
20141001|2014-03-18 09:30,18,41.04,41.21,41.03,41.21,44
20141001|2014-03-18 10:00,18,41.26,41.26,41.11,41.11,5
20141001|2014-03-18 10:30,18,41.15,41.23,41.15,41.23,3
20141001|2014-03-18 11:00,18,41.31,41.31,41.23,41.27,6
20141001|2014-03-18 11:30,18,41.31,41.35,41.31,41.32,9
20141001|2014-03-18 12:00,18,41.35,41.37,41.26,41.31,7
20141001|2014-03-18 12:30,18,41.28,41.38,41.21,41.38,26
20141001|2014-03-18 13:00,18,41.37,41.42,41.37,41.39,17
20141001|2014-03-18 19:00,19,41.4,41.4,41.35,41.35,2
20141001|2014-03-18 20:00,19,41.08,41.08,41.04,41.04,2
20141001|2014-03-18 20:30,19,41.17,41.2,41.16,41.2,23
20141001|2014-03-18 21:00,19,41.23,41.23,41.17,41.17,7
20141001|2014-03-18 22:00,19,41.28,41.3,41.25,41.25,4
20141001|2014-03-18 22:30,19,41.25,41.25,41.25,41.25,3
20141001|2014-03-18 23:00,19,41.29,41.29,41.29,41.29,1
20141001|2014-03-19 00:00,19,41.38,41.38,41.38,41.38,1
20141001|2014-03-19 01:00,19,41.33,41.33,41.33,41.33,1
20141001|2014-03-19 02:30,19,41.35,41.35,41.35,41.35,3
20141001|2014-03-19 03:00,19,41.48,41.48,41.48,41.48,2
20141001|2014-03-19 03:30,19,41.65,41.65,41.65,41.65,1
20141001|2014-03-19 04:30,19,41.55,41.55,41.54,41.54,2
20141001|2014-03-19 05:00,19,41.5,41.54,41.5,41.51,4
20141001|2014-03-19 06:30,19,41.59,41.59,41.57,41.59,15
20141001|2014-03-19 07:00,19,41.51,41.53,41.49,41.53,6
20141001|2014-03-19 07:30,19,41.59,41.61,41.59,41.61,17
20141001|2014-03-19 08:30,19,41.61,41.66,41.54,41.54,34
20141001|2014-03-19 09:00,19,41.52,41.53,41.39,41.44,96
20141001|2014-03-19 09:30,19,41.44,41.5,41.44,41.5,56
20141001|2014-03-19 10:00,19,41.49,41.49,41.43,41.43,17
20141001|2014-03-19 10:30,19,41.46,41.49,41.46,41.47,5
20141001|2014-03-19 11:00,19,41.42,41.42,41.34,41.34,10
20141001|2014-03-19 11:30,19,41.35,41.37,41.31,41.31,18
20141001|2014-03-19 12:00,19,41.31,41.37,41.3,41.34,22
20141001|2014-03-19 12:30,19,41.33,41.4,41.28,41.4,6
20141001|2014-03-19 13:00,19,41.38,41.38,41.14,41.32,44
20141001|2014-03-19 19:00,20,41.08,41.08,41.08,41.08,1
20141001|2014-03-19 20:00,20,41.06,41.06,41.06,41.06,1
20141001|2014-03-19 20:30,20,40.97,41.16,40.97,41.13,8
20141001|2014-03-19 21:00,20,41,41,40.83,40.83,2
20141001|2014-03-19 21:30,20,40.71,40.72,40.71,40.72,9
20141001|2014-03-19 22:00,20,40.74,40.74,40.74,40.74,1
20141001|2014-03-19 22:30,20,40.89,40.92,40.89,40.92,18
20141001|2014-03-20 00:30,20,40.75,40.75,40.75,40.75,1
20141001|2014-03-20 03:00,20,40.79,40.79,40.73,40.79,3
20141001|2014-03-20 03:30,20,40.82,40.82,40.8,40.8,18
20141001|2014-03-20 04:00,20,40.86,40.86,40.86,40.86,1
20141001|2014-03-20 04:30,20,40.95,40.95,40.88,40.88,5
20141001|2014-03-20 05:00,20,40.87,40.87,40.87,40.87,1
20141001|2014-03-20 05:30,20,40.86,40.86,40.86,40.86,1
20141001|2014-03-20 06:00,20,40.87,40.87,40.87,40.87,1
20141001|2014-03-20 06:30,20,40.91,40.91,40.91,40.91,2
20141001|2014-03-20 07:00,20,40.89,40.89,40.89,40.89,3
20141001|2014-03-20 07:30,20,40.98,41.14,40.98,41.12,13
20141001|2014-03-20 08:30,20,41.04,41.06,40.7,40.7,49
20141001|2014-03-20 09:00,20,40.69,40.85,40.59,40.75,62
20141001|2014-03-20 09:30,20,40.66,40.71,40.17,40.33,99
20141001|2014-03-20 10:00,20,40.28,40.32,39.99,40.15,37
20141001|2014-03-20 10:30,20,40.26,40.26,40.06,40.08,139
20141001|2014-03-20 11:00,20,40.07,40.11,40.07,40.07,19
20141001|2014-03-20 11:30,20,40.12,40.19,40.07,40.17,50
20141001|2014-03-20 12:00,20,40.23,40.27,40.15,40.19,14
20141001|2014-03-20 12:30,20,40.18,40.18,40.02,40.12,6
20141001|2014-03-20 13:00,20,40.08,40.26,40.06,40.21,21
20141001|2014-03-20 19:00,21,40,40,39.99,39.99,2
20141001|2014-03-20 21:00,21,40.24,40.24,40.22,40.23,3
20141001|2014-03-20 22:00,21,40.2,40.2,40.2,40.2,1
20141001|2014-03-21 00:00,21,40.2,40.2,40.2,40.2,2
20141001|2014-03-21 00:30,21,40.12,40.12,40.12,40.12,1
20141001|2014-03-21 03:00,21,40,40.12,40,40.12,5
20141001|2014-03-21 03:30,21,40.15,40.15,40.04,40.04,4
20141001|2014-03-21 04:00,21,40.11,40.11,40.04,40.04,2
20141001|2014-03-21 04:30,21,39.96,39.96,39.83,39.94,16
20141001|2014-03-21 05:00,21,39.88,39.93,39.87,39.93,3
20141001|2014-03-21 05:30,21,39.78,39.78,39.78,39.78,1
20141001|2014-03-21 06:00,21,39.84,39.84,39.84,39.84,1
20141001|2014-03-21 06:30,21,39.91,40.01,39.91,39.97,5
20141001|2014-03-21 07:00,21,39.98,39.98,39.98,39.98,4
20141001|2014-03-21 08:30,21,40.04,40.05,39.88,39.91,31
20141001|2014-03-21 09:00,21,39.91,39.94,39.86,39.91,13
20141001|2014-03-21 09:30,21,39.9,39.96,39.79,39.94,22
20141001|2014-03-21 10:00,21,39.97,40.13,39.97,40.04,19
20141001|2014-03-21 10:30,21,40.05,40.12,40.01,40.03,14
20141001|2014-03-21 11:00,21,40,40,40,40,23
20141001|2014-03-21 11:30,21,40.12,40.14,40.12,40.14,2
20141001|2014-03-21 12:00,21,40.15,40.15,40.12,40.12,5
20141001|2014-03-21 12:30,21,40.19,40.19,40.17,40.17,4
20141001|2014-03-21 13:00,21,40.08,40.08,39.99,39.99,32
20141001|2014-03-23 19:00,24,40.03,40.03,39.97,40.03,12
20141001|2014-03-23 20:00,24,40.13,40.14,40.13,40.13,6
20141001|2014-03-23 20:30,24,40,40,40,40,1
20141001|2014-03-23 21:30,24,40.2,40.25,40.2,40.25,2
20141001|2014-03-23 22:00,24,40.3,40.3,40.3,40.3,5
20141001|2014-03-23 23:00,24,40.31,40.32,40.3,40.3,7
20141001|2014-03-23 23:30,24,40.31,40.31,40.29,40.29,6
20141001|2014-03-24 01:00,24,40.3,40.3,40.3,40.3,1
20141001|2014-03-24 01:30,24,40.28,40.28,40.28,40.28,1
20141001|2014-03-24 02:00,24,40.26,40.26,40.26,40.26,4
20141001|2014-03-24 02:30,24,40.27,40.28,40.27,40.28,3
20141001|2014-03-24 03:00,24,40.23,40.25,40.07,40.07,8
20141001|2014-03-24 03:30,24,40.08,40.17,40.04,40.17,10
20141001|2014-03-24 04:00,24,40.08,40.08,40.08,40.08,1
20141001|2014-03-24 04:30,24,40.19,40.19,40.16,40.17,10
20141001|2014-03-24 05:30,24,40.24,40.24,40.1,40.1,5
20141001|2014-03-24 06:00,24,40.11,40.14,40.11,40.12,6
20141001|2014-03-24 06:30,24,40.15,40.15,40.1,40.1,2
20141001|2014-03-24 08:30,24,40.12,40.12,40.01,40.11,26
20141001|2014-03-24 09:00,24,40.07,40.13,40.07,40.09,4
20141001|2014-03-24 09:30,24,40.19,40.19,40.03,40.04,13
20141001|2014-03-24 10:00,24,40.05,40.17,40.05,40.14,28
20141001|2014-03-24 10:30,24,40.1,40.1,40,40,23
20141001|2014-03-24 11:00,24,39.98,39.99,39.96,39.96,7
20141001|2014-03-24 11:30,24,39.98,40.06,39.96,40.06,10
20141001|2014-03-24 12:00,24,40.09,40.17,40.08,40.17,9
20141001|2014-03-24 12:30,24,40.15,40.18,40.15,40.18,13
20141001|2014-03-24 13:00,24,40.14,40.14,40.05,40.05,13
20141001|2014-03-24 19:00,25,40.06,40.06,40.04,40.04,3
20141001|2014-03-24 20:00,25,40.17,40.17,40.1,40.1,2
20141001|2014-03-24 20:30,25,40.12,40.18,40.12,40.18,3
20141001|2014-03-24 21:30,25,40.44,40.44,40.44,40.44,1
20141001|2014-03-24 22:30,25,40.3,40.3,40.22,40.22,2
20141001|2014-03-24 23:00,25,40.21,40.21,40.21,40.21,1
20141001|2014-03-24 23:30,25,40.21,40.21,40.21,40.21,1
20141001|2014-03-25 00:30,25,40.22,40.22,40.22,40.22,2
20141001|2014-03-25 01:30,25,40.2,40.2,40.16,40.16,5
20141001|2014-03-25 02:30,25,40,40,40,40,1
20141001|2014-03-25 03:00,25,39.99,39.99,39.99,39.99,1
20141001|2014-03-25 05:30,25,40.01,40.01,40.01,40.01,1
20141001|2014-03-25 07:00,25,40.12,40.14,40.12,40.14,2
20141001|2014-03-25 07:30,25,40.2,40.2,40.2,40.2,1
20141001|2014-03-25 08:30,25,40.23,40.26,40.13,40.21,40
20141001|2014-03-25 09:00,25,40.19,40.21,40.09,40.09,27
20141001|2014-03-25 09:30,25,40.12,40.2,40.11,40.2,7
20141001|2014-03-25 10:00,25,40.23,40.34,40.23,40.34,10
20141001|2014-03-25 10:30,25,40.34,40.46,40.33,40.39,12
20141001|2014-03-25 11:00,25,40.34,40.34,40.34,40.34,5
20141001|2014-03-25 11:30,25,40.42,40.47,40.4,40.47,6
20141001|2014-03-25 12:00,25,40.4,40.42,40.39,40.39,13
20141001|2014-03-25 12:30,25,40.28,40.28,40.23,40.26,14
20141001|2014-03-25 13:00,25,40.21,40.28,40.11,40.14,30
20141001|2014-03-25 19:00,26,40.17,40.18,40.12,40.13,11
20141001|2014-03-25 19:30,26,40.16,40.17,40.16,40.17,3
20141001|2014-03-25 20:00,26,40.26,40.39,40.25,40.39,14
20141001|2014-03-25 20:30,26,40.41,40.42,40.39,40.42,11
20141001|2014-03-25 21:00,26,40.4,40.4,40.4,40.4,1
20141001|2014-03-25 21:30,26,40.39,40.39,40.32,40.32,13
20141001|2014-03-26 00:00,26,40.27,40.27,40.27,40.27,1
20141001|2014-03-26 01:30,26,40.3,40.31,40.3,40.31,2
20141001|2014-03-26 05:00,26,40.21,40.24,40.2,40.24,14
20141001|2014-03-26 06:00,26,40.26,40.26,40.25,40.25,3
20141001|2014-03-26 06:30,26,40.28,40.28,40.28,40.28,1
20141001|2014-03-26 07:30,26,40.27,40.3,40.27,40.3,2
20141001|2014-03-26 08:30,26,40.26,40.28,40.12,40.12,29
20141001|2014-03-26 09:00,26,40.13,40.17,40.1,40.16,73
20141001|2014-03-26 09:30,26,40.17,40.2,40.16,40.16,17
20141001|2014-03-26 10:00,26,40.14,40.14,39.99,40,93
20141001|2014-03-26 10:30,26,40.01,40.01,39.91,39.92,86
20141001|2014-03-26 11:00,26,39.89,40.05,39.89,40.05,87
20141001|2014-03-26 11:30,26,40.06,40.23,40,40.23,118
20141001|2014-03-26 12:00,26,40.18,40.18,40.05,40.07,58
20141001|2014-03-26 12:30,26,40.06,40.1,40.02,40.04,100
20141001|2014-03-26 13:00,26,40.08,40.19,40.05,40.19,31
20141001|2014-03-26 20:00,27,40.12,40.12,40.12,40.12,2
20141001|2014-03-26 20:30,27,40.18,40.18,40.14,40.14,3
20141001|2014-03-26 21:00,27,40.17,40.17,40.17,40.17,2
20141001|2014-03-26 23:30,27,40.15,40.16,40.13,40.15,7
20141001|2014-03-27 00:30,27,40.2,40.2,40.2,40.2,1
20141001|2014-03-27 01:00,27,40.28,40.34,40.26,40.3,10
20141001|2014-03-27 01:30,27,40.23,40.27,40.23,40.26,5
20141001|2014-03-27 03:00,27,40.1,40.15,40.1,40.15,3
20141001|2014-03-27 03:30,27,40.13,40.17,40.13,40.17,3
20141001|2014-03-27 04:30,27,40.15,40.16,40.08,40.09,14
20141001|2014-03-27 05:00,27,40.07,40.12,40.07,40.12,7
20141001|2014-03-27 05:30,27,40.1,40.16,40.08,40.11,15
20141001|2014-03-27 06:00,27,40.08,40.11,40.08,40.08,7
20141001|2014-03-27 06:30,27,40.11,40.11,40.09,40.09,3
20141001|2014-03-27 07:30,27,40.1,40.11,40.03,40.03,7
20141001|2014-03-27 08:30,27,40.07,40.1,39.95,40.01,25
20141001|2014-03-27 09:00,27,40.07,40.1,40.04,40.04,12
20141001|2014-03-27 09:30,27,40,40.02,39.9,39.9,18
20141001|2014-03-27 10:00,27,39.9,39.92,39.9,39.92,17
20141001|2014-03-27 10:30,27,39.95,40.05,39.95,40.05,4
20141001|2014-03-27 11:00,27,39.99,40.1,39.99,40.05,13
20141001|2014-03-27 11:30,27,40.03,40.06,40.02,40.02,11
20141001|2014-03-27 12:00,27,39.97,39.98,39.95,39.97,13
20141001|2014-03-27 12:30,27,39.98,40.06,39.97,40,57
20141001|2014-03-27 13:00,27,40.05,40.05,39.93,40.02,52
20141001|2014-03-27 19:00,28,40.17,40.17,39.92,40.06,28
20141001|2014-03-27 19:30,28,40.01,40.02,39.98,39.98,3
20141001|2014-03-27 20:00,28,39.99,40.1,39.99,40.09,11
20141001|2014-03-27 20:30,28,40.01,40.01,39.96,40.01,3
20141001|2014-03-27 21:00,28,39.98,40.03,39.98,40.03,8
20141001|2014-03-27 21:30,28,40.1,40.11,40.1,40.11,4
20141001|2014-03-27 22:00,28,40.09,40.09,40.08,40.08,8
20141001|2014-03-27 22:30,28,40.1,40.15,40.1,40.13,9
20141001|2014-03-27 23:30,28,40.17,40.21,40.17,40.18,7
20141001|2014-03-28 00:30,28,40.22,40.28,40.22,40.28,5
20141001|2014-03-28 01:00,28,40.33,40.37,40.32,40.32,12
20141001|2014-03-28 01:30,28,40.23,40.23,40.23,40.23,1
20141001|2014-03-28 02:00,28,40.2,40.2,40.16,40.16,2
20141001|2014-03-28 02:30,28,40.22,40.25,40.22,40.25,7
20141001|2014-03-28 03:00,28,40.27,40.29,40.26,40.26,8
20141001|2014-03-28 03:30,28,40.27,40.27,40.25,40.25,3
20141001|2014-03-28 05:00,28,40.2,40.22,40.2,40.22,3
20141001|2014-03-28 05:30,28,40.13,40.13,40.09,40.09,8
20141001|2014-03-28 06:00,28,40.1,40.1,40.09,40.09,9
20141001|2014-03-28 06:30,28,40.13,40.16,40.13,40.13,4
20141001|2014-03-28 07:00,28,40.03,40.05,40.03,40.05,3
20141001|2014-03-28 08:30,28,39.99,40.06,39.99,40.02,44
20141001|2014-03-28 09:00,28,40.03,40.07,39.95,39.97,103
20141001|2014-03-28 09:30,28,39.95,40.06,39.95,40.03,19
20141001|2014-03-28 10:00,28,39.98,40.14,39.98,40.14,11
20141001|2014-03-28 10:30,28,40.17,40.17,39.96,40,37
20141001|2014-03-28 11:00,28,39.95,40.02,39.95,40.02,45
20141001|2014-03-28 11:30,28,40.05,40.14,40.05,40.07,11
20141001|2014-03-28 12:00,28,40.09,40.18,40.09,40.11,30
20141001|2014-03-28 12:30,28,40.07,40.08,40,40,58
20141001|2014-03-28 13:00,28,39.98,39.98,39.92,39.94,41
20141001|2014-03-30 20:30,31,40.13,40.13,40.13,40.13,1
20141001|2014-03-30 22:00,31,40.1,40.1,40.08,40.08,2
20141001|2014-03-31 01:30,31,39.99,39.99,39.99,39.99,1
20141001|2014-03-31 03:30,31,39.98,40.01,39.97,39.97,3
20141001|2014-03-31 05:00,31,40.03,40.03,40.03,40.03,2
20141001|2014-03-31 06:00,31,39.98,39.98,39.98,39.98,1
20141001|2014-03-31 06:30,31,40.06,40.06,40.06,40.06,1
20141001|2014-03-31 07:00,31,40.04,40.04,40.03,40.03,5
20141001|2014-03-31 07:30,31,39.99,39.99,39.99,39.99,1
20141001|2014-03-31 08:30,31,39.98,40.05,39.93,39.93,34
20141001|2014-03-31 09:00,31,39.96,39.96,39.62,39.62,31
20141001|2014-03-31 09:30,31,39.65,39.69,39.65,39.69,143
20141001|2014-03-31 10:00,31,39.65,39.65,39.45,39.52,173
20141001|2014-03-31 10:30,31,39.49,39.81,39.46,39.79,51
20141001|2014-03-31 11:00,31,39.48,39.78,39.38,39.59,104
20141001|2014-03-31 11:30,31,39.63,39.76,39.61,39.75,183
20141001|2014-03-31 12:00,31,39.65,39.8,39.65,39.77,36
20141001|2014-03-31 12:30,31,39.76,39.84,39.72,39.78,19
20141001|2014-03-31 13:00,31,39.86,39.94,39.59,39.59,18
20141001|2014-03-31 19:00,1,39.62,39.82,39.61,39.82,3
20141001|2014-03-31 19:30,1,39.79,39.79,39.77,39.77,2
20141001|2014-03-31 20:00,1,39.95,40.02,39.8,39.81,6
20141001|2014-03-31 20:30,1,39.79,39.79,39.79,39.79,2
20141001|2014-03-31 21:00,1,39.84,39.84,39.84,39.84,1
20141001|2014-03-31 21:30,1,39.86,39.87,39.86,39.87,7
20141001|2014-03-31 22:00,1,39.79,39.79,39.79,39.79,1
20141001|2014-03-31 22:30,1,39.81,39.81,39.76,39.78,6
20141001|2014-03-31 23:00,1,39.76,39.77,39.75,39.77,3
20141001|2014-03-31 23:30,1,39.81,39.86,39.81,39.86,5
20141001|2014-04-01 00:30,1,39.85,39.85,39.85,39.85,2
20141001|2014-04-01 01:00,1,39.89,39.89,39.89,39.89,1
20141001|2014-04-01 01:30,1,39.85,39.89,39.85,39.89,19
20141001|2014-04-01 02:00,1,39.93,39.93,39.87,39.91,7
20141001|2014-04-01 03:00,1,39.92,39.92,39.92,39.92,1
20141001|2014-04-01 03:30,1,40.01,40.02,39.97,39.99,10
20141001|2014-04-01 04:00,1,40.02,40.02,40.02,40.02,1
20141001|2014-04-01 04:30,1,39.99,39.99,39.98,39.98,2
20141001|2014-04-01 05:00,1,39.96,39.96,39.95,39.95,2
20141001|2014-04-01 05:30,1,39.97,39.97,39.93,39.93,2
20141001|2014-04-01 06:30,1,40.02,40.02,40.02,40.02,1
20141001|2014-04-01 07:00,1,40.04,40.04,40.04,40.04,1
20141001|2014-04-01 07:30,1,40.05,40.05,40.05,40.05,2
20141001|2014-04-01 08:30,1,40.01,40.49,39.97,40.17,126
20141001|2014-04-01 09:00,1,40.2,40.36,40.19,40.36,69
20141001|2014-04-01 09:30,1,40.33,40.71,40.32,40.67,82
20141001|2014-04-01 10:00,1,40.65,40.67,40.49,40.54,94
20141001|2014-04-01 10:30,1,40.54,40.69,40.51,40.53,46
20141001|2014-04-01 11:00,1,40.5,40.68,40.43,40.68,95
20141001|2014-04-01 11:30,1,40.61,40.68,40.59,40.68,11
20141001|2014-04-01 12:00,1,40.6,40.66,40.57,40.66,33
20141001|2014-04-01 12:30,1,40.62,40.67,40.5,40.67,44
20141001|2014-04-01 13:00,1,40.62,40.62,40.48,40.5,26
20141001|2014-04-01 20:30,2,41.28,41.35,41.28,41.34,8
20141001|2014-04-01 21:00,2,41.14,41.14,41.14,41.14,1
20141001|2014-04-01 21:30,2,41.11,41.11,41.05,41.05,3
20141001|2014-04-01 22:00,2,41.12,41.12,41.12,41.12,1
20141001|2014-04-01 22:30,2,41.12,41.12,41.12,41.12,1
20141001|2014-04-01 23:00,2,41.13,41.13,41.13,41.13,1
20141001|2014-04-02 00:00,2,41.17,41.17,41.17,41.17,1
20141001|2014-04-02 00:30,2,41.15,41.15,41.15,41.15,1
20141001|2014-04-02 02:00,2,41.06,41.06,41.06,41.06,3
20141001|2014-04-02 02:30,2,41.08,41.34,41.08,41.34,6
20141001|2014-04-02 03:00,2,41.3,41.36,41.3,41.36,6
20141001|2014-04-02 03:30,2,41.46,41.46,41.46,41.46,1
20141001|2014-04-02 04:00,2,41.42,41.42,41.42,41.42,1
20141001|2014-04-02 04:30,2,41.48,41.48,41.45,41.45,2
20141001|2014-04-02 05:00,2,41.43,41.43,41.43,41.43,1
20141001|2014-04-02 06:00,2,41.37,41.37,41.33,41.33,5
20141001|2014-04-02 06:30,2,41.38,41.38,41.38,41.38,2
20141001|2014-04-02 07:00,2,41.21,41.21,41.19,41.19,7
20141001|2014-04-02 08:30,2,41.08,41.09,40.86,40.96,108
20141001|2014-04-02 09:00,2,40.86,40.93,40.86,40.87,86
20141001|2014-04-02 09:30,2,40.87,41.04,40.77,40.77,41
20141001|2014-04-02 10:00,2,40.76,40.76,40.65,40.68,173
20141001|2014-04-02 10:30,2,40.71,40.71,40.39,40.5,180
20141001|2014-04-02 11:00,2,40.64,40.83,40.53,40.83,10
20141001|2014-04-02 11:30,2,40.7,40.7,40.61,40.61,8
20141001|2014-04-02 12:00,2,40.39,40.41,40.34,40.41,6
20141001|2014-04-02 12:30,2,40.4,40.4,40.2,40.33,16
20141001|2014-04-02 13:00,2,40.25,40.28,40.03,40.03,176
20141001|2014-04-02 20:00,3,40.33,40.33,40.33,40.33,1
20141001|2014-04-02 21:30,3,40.5,40.5,40.48,40.49,3
20141001|2014-04-02 22:30,3,40.46,40.46,40.46,40.46,1
20141001|2014-04-03 00:30,3,40.52,40.53,40.51,40.51,3
20141001|2014-04-03 01:30,3,40.48,40.48,40.46,40.46,4
20141001|2014-04-03 02:00,3,40.42,40.48,40.42,40.44,5
20141001|2014-04-03 02:30,3,40.37,40.37,40.33,40.33,2
20141001|2014-04-03 03:30,3,40.43,40.43,40.4,40.4,2
20141001|2014-04-03 04:00,3,40.49,40.53,40.49,40.53,2
20141001|2014-04-03 05:30,3,40.52,40.53,40.52,40.53,3
20141001|2014-04-03 06:30,3,40.52,40.6,40.52,40.6,8
20141001|2014-04-03 07:00,3,40.62,40.62,40.62,40.62,2
20141001|2014-04-03 07:30,3,40.67,40.68,40.56,40.56,6
20141001|2014-04-03 08:30,3,40.61,40.84,40.5,40.84,5
20141001|2014-04-03 09:00,3,40.89,40.89,40.75,40.85,278
20141001|2014-04-03 09:30,3,40.85,40.85,40.48,40.68,81
20141001|2014-04-03 10:00,3,40.69,40.69,40.69,40.69,2
20141001|2014-04-03 10:30,3,40.83,40.93,40.75,40.93,11
20141001|2014-04-03 11:00,3,40.85,40.86,40.74,40.75,25
20141001|2014-04-03 11:30,3,40.8,40.8,40.71,40.71,12
20141001|2014-04-03 12:00,3,40.72,40.82,40.72,40.81,17
20141001|2014-04-03 12:30,3,40.75,40.78,40.72,40.75,20
20141001|2014-04-03 13:00,3,40.8,40.8,40.72,40.72,44
20141001|2014-04-03 19:00,4,40.82,40.82,40.78,40.78,2
20141001|2014-04-03 19:30,4,40.8,40.8,40.76,40.76,5
20141001|2014-04-03 20:30,4,40.9,40.9,40.9,40.9,5
20141001|2014-04-03 21:00,4,41,41,41,41,2
20141001|2014-04-03 21:30,4,41,41.02,40.95,41,8
20141001|2014-04-04 00:30,4,41.12,41.12,41.12,41.12,1
20141001|2014-04-04 01:30,4,41.14,41.14,41.14,41.14,1
20141001|2014-04-04 02:00,4,41.23,41.23,41.15,41.15,2
20141001|2014-04-04 02:30,4,41.13,41.15,41.13,41.15,2
20141001|2014-04-04 03:00,4,41.17,41.17,41.17,41.17,2
20141001|2014-04-04 04:00,4,41.18,41.18,41.18,41.18,5
20141001|2014-04-04 05:30,4,41.22,41.22,41.22,41.22,2
20141001|2014-04-04 06:00,4,41.22,41.22,41.22,41.22,3
20141001|2014-04-04 06:30,4,41.2,41.2,41.2,41.2,1
20141001|2014-04-04 08:30,4,40.96,41.15,40.8,41.14,30
20141001|2014-04-04 09:00,4,41.09,41.15,41,41,34
20141001|2014-04-04 09:30,4,41,41.13,40.93,40.94,40
20141001|2014-04-04 10:00,4,40.92,41.08,40.91,41,22
20141001|2014-04-04 10:30,4,40.94,40.95,40.93,40.93,7
20141001|2014-04-04 11:00,4,40.88,40.98,40.77,40.98,20
20141001|2014-04-04 11:30,4,40.94,40.96,40.78,40.78,31
20141001|2014-04-04 12:00,4,40.8,40.8,40.78,40.78,2
20141001|2014-04-04 12:30,4,40.73,40.85,40.69,40.83,98
20141001|2014-04-04 13:00,4,40.84,40.89,40.8,40.84,37
20141001|2014-04-06 19:00,7,40.92,40.92,40.92,40.92,1
20141001|2014-04-06 19:30,7,40.84,40.84,40.81,40.81,2
20141001|2014-04-06 22:00,7,40.85,40.85,40.85,40.85,1
20141001|2014-04-06 22:30,7,40.85,40.85,40.85,40.85,2
20141001|2014-04-06 23:00,7,40.88,40.88,40.88,40.88,3
20141001|2014-04-07 01:30,7,40.96,40.96,40.96,40.96,1
20141001|2014-04-07 02:30,7,40.89,40.89,40.89,40.89,1
20141001|2014-04-07 03:00,7,40.87,40.87,40.87,40.87,1
20141001|2014-04-07 04:30,7,40.83,40.83,40.83,40.83,1
20141001|2014-04-07 06:30,7,40.78,40.78,40.74,40.76,8
20141001|2014-04-07 07:00,7,40.79,40.88,40.79,40.88,9
20141001|2014-04-07 08:30,7,40.85,40.86,40.5,40.56,81
20141001|2014-04-07 09:00,7,40.56,40.74,40.56,40.72,27
20141001|2014-04-07 09:30,7,40.77,40.8,40.77,40.77,4
20141001|2014-04-07 10:00,7,40.74,40.8,40.74,40.8,3
20141001|2014-04-07 10:30,7,40.76,40.79,40.56,40.56,23
20141001|2014-04-07 11:00,7,40.55,40.56,40.5,40.51,14
20141001|2014-04-07 12:30,7,40.57,40.68,40.57,40.68,7
20141001|2014-04-07 13:00,7,40.74,40.88,40.74,40.88,4
20141001|2014-04-07 23:30,8,40.94,40.94,40.94,40.94,1
20141001|2014-04-08 02:00,8,40.96,40.96,40.96,40.96,1
20141001|2014-04-08 02:30,8,40.89,40.89,40.89,40.89,7
20141001|2014-04-08 03:00,8,40.89,40.89,40.89,40.89,1
20141001|2014-04-08 05:30,8,40.67,40.67,40.67,40.67,5
20141001|2014-04-08 06:30,8,40.62,40.62,40.62,40.62,1
20141001|2014-04-08 08:30,8,40.63,40.64,40.6,40.6,27
20141001|2014-04-08 09:00,8,40.71,40.73,40.71,40.73,2
20141001|2014-04-08 09:30,8,40.7,40.7,40.63,40.63,28
20141001|2014-04-08 10:00,8,40.64,40.78,40.63,40.78,34
20141001|2014-04-08 10:30,8,40.77,40.81,40.73,40.81,28
20141001|2014-04-08 11:00,8,40.86,40.86,40.83,40.83,2
20141001|2014-04-08 11:30,8,41.01,41.22,41.01,41.21,14
20141001|2014-04-08 12:00,8,41.25,41.39,41.25,41.27,28
20141001|2014-04-08 12:30,8,41.4,41.5,41.4,41.44,9
20141001|2014-04-08 13:00,8,41.43,41.64,41.42,41.49,38
20141001|2014-04-08 19:00,9,41.49,41.54,41.49,41.54,4
20141001|2014-04-08 20:00,9,41.42,41.5,41.41,41.49,5
20141001|2014-04-08 20:30,9,41.49,41.49,41.49,41.49,2
20141001|2014-04-08 21:30,9,41.52,41.52,41.52,41.52,1
20141001|2014-04-08 22:00,9,41.53,41.53,41.45,41.45,3
20141001|2014-04-08 23:00,9,41.52,41.55,41.52,41.55,4
20141001|2014-04-09 00:30,9,41.53,41.53,41.52,41.52,3
20141001|2014-04-09 01:00,9,41.52,41.56,41.52,41.56,2
20141001|2014-04-09 01:30,9,41.51,41.53,41.34,41.34,4
20141001|2014-04-09 02:00,9,41.44,41.44,41.44,41.44,1
20141001|2014-04-09 03:30,9,41.61,41.61,41.61,41.61,2
20141001|2014-04-09 04:00,9,41.74,41.74,41.72,41.72,3
20141001|2014-04-09 04:30,9,41.7,41.74,41.7,41.74,2
20141001|2014-04-09 06:00,9,41.84,41.84,41.84,41.84,3
20141001|2014-04-09 07:00,9,41.8,41.8,41.78,41.78,2
20141001|2014-04-09 07:30,9,41.77,41.77,41.77,41.77,1
20141001|2014-04-09 08:30,9,41.74,41.76,41.63,41.76,22
20141001|2014-04-09 09:00,9,41.85,41.87,41.66,41.67,51
20141001|2014-04-09 09:30,9,41.7,42.03,41.7,41.85,67
20141001|2014-04-09 10:00,9,41.83,41.88,41.79,41.8,54
20141001|2014-04-09 10:30,9,41.8,41.86,41.8,41.83,59
20141001|2014-04-09 11:00,9,41.61,41.92,41.6,41.76,102
20141001|2014-04-09 11:30,9,41.76,41.84,41.74,41.8,86
20141001|2014-04-09 12:00,9,41.81,41.81,41.73,41.77,21
20141001|2014-04-09 12:30,9,41.86,41.96,41.86,41.96,21
20141001|2014-04-09 13:00,9,41.96,42.3,41.96,42.23,58
20141001|2014-04-09 19:30,10,42.07,42.07,42.07,42.07,1
20141001|2014-04-09 20:00,10,41.9,41.9,41.87,41.87,9
20141001|2014-04-10 00:30,10,41.72,41.72,41.72,41.72,1
20141001|2014-04-10 01:00,10,41.79,41.79,41.79,41.79,1
20141001|2014-04-10 01:30,10,41.68,41.68,41.68,41.68,1
20141001|2014-04-10 02:00,10,41.79,41.79,41.79,41.79,2
20141001|2014-04-10 03:00,10,41.91,42.01,41.91,42.01,2
20141001|2014-04-10 03:30,10,41.95,41.95,41.95,41.95,1
20141001|2014-04-10 04:30,10,42,42,42,42,1
20141001|2014-04-10 05:00,10,42,42,41.93,41.93,8
20141001|2014-04-10 06:00,10,41.93,41.93,41.93,41.93,1
20141001|2014-04-10 07:00,10,41.93,41.93,41.93,41.93,2
20141001|2014-04-10 07:30,10,41.88,41.9,41.87,41.87,5
20141001|2014-04-10 08:30,10,41.83,41.96,41.81,41.81,10
20141001|2014-04-10 09:00,10,41.87,41.87,41.7,41.7,7
20141001|2014-04-10 09:30,10,41.7,41.86,41.7,41.86,28
20141001|2014-04-10 10:00,10,41.8,41.8,41.49,41.49,85
20141001|2014-04-10 10:30,10,41.48,41.58,41.41,41.56,34
20141001|2014-04-10 11:00,10,41.59,41.73,41.59,41.72,66
20141001|2014-04-10 11:30,10,41.63,41.69,41.61,41.62,31
20141001|2014-04-10 12:00,10,41.63,41.8,41.63,41.77,16
20141001|2014-04-10 12:30,10,41.79,41.92,41.71,41.92,36
20141001|2014-04-10 13:00,10,41.89,41.95,41.8,41.8,44
20141001|2014-04-10 19:00,11,41.72,41.72,41.62,41.62,3
20141001|2014-04-10 19:30,11,41.7,41.7,41.7,41.7,1
20141001|2014-04-10 20:00,11,41.48,41.48,41.48,41.48,5
20141001|2014-04-10 20:30,11,41.38,41.4,41.35,41.4,8
20141001|2014-04-10 21:00,11,41.4,41.41,41.34,41.39,11
20141001|2014-04-10 21:30,11,41.38,41.38,41.38,41.38,1
20141001|2014-04-10 22:00,11,41.42,41.46,41.42,41.46,8
20141001|2014-04-10 22:30,11,41.49,41.49,41.49,41.49,1
20141001|2014-04-11 00:00,11,41.56,41.56,41.56,41.56,1
20141001|2014-04-11 00:30,11,41.5,41.5,41.5,41.5,2
20141001|2014-04-11 01:00,11,41.42,41.42,41.42,41.42,1
20141001|2014-04-11 03:00,11,41.6,41.6,41.6,41.6,1
20141001|2014-04-11 03:30,11,41.69,41.69,41.69,41.69,1
20141001|2014-04-11 04:00,11,41.65,41.65,41.65,41.65,1
20141001|2014-04-11 06:00,11,41.76,41.77,41.69,41.72,20
20141001|2014-04-11 06:30,11,41.68,41.68,41.59,41.59,4
20141001|2014-04-11 07:00,11,41.6,41.61,41.58,41.58,11
20141001|2014-04-11 07:30,11,41.62,41.62,41.55,41.55,3
20141001|2014-04-11 08:30,11,41.56,41.59,41.29,41.36,89
20141001|2014-04-11 09:00,11,41.42,41.42,41.27,41.27,9
20141001|2014-04-11 09:30,11,41.27,41.35,41.21,41.3,22
20141001|2014-04-11 10:00,11,41.35,41.47,41.35,41.42,17
20141001|2014-04-11 10:30,11,41.47,41.47,41.35,41.47,39
20141001|2014-04-11 11:00,11,41.48,41.51,41.48,41.51,4
20141001|2014-04-11 11:30,11,41.47,41.48,41.44,41.48,20
20141001|2014-04-11 12:00,11,41.47,41.47,41.37,41.37,61
20141001|2014-04-11 12:30,11,41.39,41.42,41.32,41.42,84
20141001|2014-04-11 13:00,11,41.42,41.51,41.41,41.51,57
20141001|2014-04-13 19:00,14,41.57,41.7,41.57,41.7,13
20141001|2014-04-13 19:30,14,41.71,41.71,41.63,41.65,15
20141001|2014-04-13 20:00,14,41.68,41.74,41.63,41.74,4
20141001|2014-04-13 20:30,14,41.74,41.74,41.74,41.74,1
20141001|2014-04-13 21:00,14,41.69,41.69,41.69,41.69,2
20141001|2014-04-13 21:30,14,41.67,41.67,41.67,41.67,1
20141001|2014-04-13 22:00,14,41.73,41.73,41.63,41.63,7
20141001|2014-04-14 01:30,14,41.67,41.67,41.67,41.67,1
20141001|2014-04-14 02:00,14,41.65,41.65,41.65,41.65,3
20141001|2014-04-14 02:30,14,41.66,41.66,41.66,41.66,1
20141001|2014-04-14 04:00,14,41.61,41.61,41.61,41.61,1
20141001|2014-04-14 04:30,14,41.57,41.57,41.56,41.56,4
20141001|2014-04-14 05:00,14,41.49,41.49,41.48,41.48,2
20141001|2014-04-14 05:30,14,41.46,41.48,41.46,41.46,4
20141001|2014-04-14 06:30,14,41.47,41.47,41.47,41.47,2
20141001|2014-04-14 07:00,14,41.47,41.48,41.47,41.48,3
20141001|2014-04-14 07:30,14,41.5,41.52,41.5,41.52,2
20141001|2014-04-14 08:30,14,41.57,41.6,41.49,41.6,28
20141001|2014-04-14 09:00,14,41.51,41.51,41.41,41.41,10
20141001|2014-04-14 09:30,14,41.42,41.51,41.41,41.48,19
20141001|2014-04-14 10:00,14,41.5,41.56,41.5,41.5,6
20141001|2014-04-14 10:30,14,41.47,41.56,41.47,41.53,8
20141001|2014-04-14 11:00,14,41.5,41.5,41.46,41.47,25
20141001|2014-04-14 11:30,14,41.5,41.53,41.48,41.53,7
20141001|2014-04-14 12:00,14,41.55,41.63,41.55,41.6,12
20141001|2014-04-14 12:30,14,41.65,41.65,41.5,41.53,28
20141001|2014-04-14 13:00,14,41.61,41.75,41.56,41.73,27
20141001|2014-04-14 19:00,15,41.6,41.6,41.6,41.6,1
20141001|2014-04-14 20:00,15,41.86,41.86,41.77,41.77,23
20141001|2014-04-14 22:00,15,41.62,41.62,41.62,41.62,1
20141001|2014-04-14 23:30,15,41.69,41.69,41.69,41.69,1
20141001|2014-04-15 00:00,15,41.67,41.67,41.64,41.64,2
20141001|2014-04-15 02:00,15,41.62,41.62,41.62,41.62,1
20141001|2014-04-15 04:00,15,41.66,41.66,41.66,41.66,1
20141001|2014-04-15 05:00,15,41.62,41.62,41.62,41.62,1
20141001|2014-04-15 05:30,15,41.65,41.65,41.65,41.65,1
20141001|2014-04-15 06:30,15,41.63,41.64,41.63,41.64,4
20141001|2014-04-15 07:00,15,41.71,41.71,41.57,41.57,16
20141001|2014-04-15 08:30,15,41.59,41.74,41.53,41.72,105
20141001|2014-04-15 09:00,15,41.73,42.17,41.73,42.11,117
20141001|2014-04-15 09:30,15,42.12,42.21,42.09,42.1,82
20141001|2014-04-15 10:00,15,42.14,42.15,41.96,42.15,26
20141001|2014-04-15 10:30,15,42.12,42.16,42.12,42.16,30
20141001|2014-04-15 11:00,15,42.23,42.4,42.11,42.4,58
20141001|2014-04-15 11:30,15,42.39,42.47,42.14,42.21,113
20141001|2014-04-15 12:00,15,42.22,42.26,42.14,42.18,137
20141001|2014-04-15 12:30,15,42.28,42.3,42.27,42.29,17
20141001|2014-04-15 13:00,15,42.27,42.38,42.15,42.17,76
20141001|2014-04-15 19:00,16,42.19,42.19,42.12,42.18,8
20141001|2014-04-15 19:30,16,42.18,42.18,42.12,42.14,10
20141001|2014-04-15 20:00,16,42.01,42.05,41.96,42.05,11
20141001|2014-04-15 20:30,16,42.04,42.07,41.99,42.04,18
20141001|2014-04-15 21:00,16,42.1,42.21,42.09,42.21,9
20141001|2014-04-15 22:00,16,42.28,42.28,42.24,42.24,2
20141001|2014-04-15 22:30,16,42.23,42.23,42.22,42.22,3
20141001|2014-04-16 00:30,16,42.24,42.24,42.24,42.24,1
20141001|2014-04-16 01:00,16,42.22,42.22,42.22,42.22,1
20141001|2014-04-16 02:30,16,42.38,42.38,42.38,42.38,1
20141001|2014-04-16 03:00,16,42.36,42.36,42.36,42.36,20
20141001|2014-04-16 03:30,16,42.47,42.51,42.42,42.42,18
20141001|2014-04-16 04:00,16,42.42,42.44,42.38,42.42,13
20141001|2014-04-16 04:30,16,42.51,42.51,42.51,42.51,1
20141001|2014-04-16 05:30,16,42.48,42.48,42.45,42.45,12
20141001|2014-04-16 06:00,16,42.46,42.51,42.46,42.5,11
20141001|2014-04-16 06:30,16,42.48,42.51,42.45,42.46,23
20141001|2014-04-16 07:00,16,42.46,42.48,42.45,42.48,7
20141001|2014-04-16 07:30,16,42.49,42.49,42.46,42.46,6
20141001|2014-04-16 08:30,16,42.47,42.53,42.44,42.53,65
20141001|2014-04-16 09:00,16,42.52,42.66,42.52,42.65,89
20141001|2014-04-16 09:30,16,42.67,42.73,42.65,42.71,18
20141001|2014-04-16 10:00,16,42.73,42.73,42.73,42.73,1
20141001|2014-04-16 10:30,16,42.88,42.97,42.87,42.95,110
20141001|2014-04-16 11:00,16,42.89,42.89,42.77,42.88,57
20141001|2014-04-16 11:30,16,42.87,42.92,42.87,42.9,10
20141001|2014-04-16 12:00,16,42.83,42.86,42.73,42.79,100
20141001|2014-04-16 12:30,16,42.79,42.82,42.73,42.73,6
20141001|2014-04-16 13:00,16,42.77,42.89,42.74,42.87,64
20141001|2014-04-16 20:00,17,42.69,42.75,42.65,42.65,43
20141001|2014-04-16 21:00,17,42.65,42.65,42.65,42.65,1
20141001|2014-04-16 21:30,17,42.69,42.69,42.69,42.69,1
20141001|2014-04-16 22:00,17,42.64,42.64,42.64,42.64,2
20141001|2014-04-16 22:30,17,42.72,42.72,42.72,42.72,1
20141001|2014-04-17 00:30,17,42.65,42.65,42.64,42.64,2
20141001|2014-04-17 01:00,17,42.64,42.64,42.62,42.62,11
20141001|2014-04-17 01:30,17,42.59,42.59,42.58,42.58,11
20141001|2014-04-17 02:30,17,42.63,42.63,42.63,42.63,1
20141001|2014-04-17 03:30,17,42.66,42.66,42.66,42.66,1
20141001|2014-04-17 04:30,17,42.7,42.7,42.7,42.7,1
20141001|2014-04-17 06:00,17,42.71,42.71,42.71,42.71,4
20141001|2014-04-17 06:30,17,42.71,42.71,42.71,42.71,1
20141001|2014-04-17 07:00,17,42.69,42.74,42.67,42.74,3
20141001|2014-04-17 07:30,17,42.76,42.83,42.73,42.83,27
20141001|2014-04-17 08:30,17,42.81,42.81,42.58,42.58,22
20141001|2014-04-17 09:00,17,42.58,42.68,42.56,42.64,36
20141001|2014-04-17 09:30,17,42.63,42.69,42.6,42.65,39
20141001|2014-04-17 10:00,17,42.64,42.74,42.63,42.74,10
20141001|2014-04-17 10:30,17,42.71,42.88,42.71,42.88,8
20141001|2014-04-17 11:00,17,42.8,42.8,42.76,42.77,6
20141001|2014-04-17 11:30,17,42.67,42.73,42.67,42.7,52
20141001|2014-04-17 12:00,17,42.71,42.72,42.51,42.51,52
20141001|2014-04-17 12:30,17,42.56,42.56,42.46,42.47,38
20141001|2014-04-17 13:00,17,42.47,42.63,42.46,42.55,39
20141001|2014-04-20 19:00,21,42.6,42.83,42.6,42.8,25
20141001|2014-04-20 20:00,21,42.47,42.47,42.36,42.36,14
20141001|2014-04-20 20:30,21,42.36,42.4,42.36,42.38,12
20141001|2014-04-20 21:30,21,42.52,42.52,42.5,42.5,2
20141001|2014-04-21 00:30,21,42.4,42.4,42.31,42.31,5
20141001|2014-04-21 03:00,21,42.31,42.31,42.31,42.31,2
20141001|2014-04-21 04:30,21,42.35,42.35,42.35,42.35,1
20141001|2014-04-21 05:00,21,42.28,42.28,42.27,42.27,2
20141001|2014-04-21 05:30,21,42.28,42.28,42.28,42.28,1
20141001|2014-04-21 07:30,21,42.27,42.27,42.27,42.27,1
20141001|2014-04-21 08:30,21,42.25,42.33,42.05,42.32,54
20141001|2014-04-21 09:00,21,42.32,42.36,42.14,42.17,32
20141001|2014-04-21 09:30,21,42.17,42.17,41.89,42.01,26
20141001|2014-04-21 10:00,21,42,42.02,41.91,41.91,11
20141001|2014-04-21 10:30,21,41.97,41.98,41.89,41.95,28
20141001|2014-04-21 11:00,21,41.96,42.04,41.96,42.02,5
20141001|2014-04-21 11:30,21,42.07,42.09,42.06,42.08,16
20141001|2014-04-21 12:00,21,42.07,42.15,42.07,42.1,94
20141001|2014-04-21 12:30,21,42.13,42.27,42.13,42.27,240
20141001|2014-04-21 13:00,21,42.26,42.41,42.18,42.41,52
20141001|2014-04-21 19:30,22,42.45,42.46,42.4,42.46,3
20141001|2014-04-21 21:00,22,42.53,42.54,42.51,42.53,5
20141001|2014-04-22 00:30,22,42.53,42.53,42.53,42.53,1
20141001|2014-04-22 01:30,22,42.6,42.6,42.57,42.57,2
20141001|2014-04-22 02:30,22,42.54,42.54,42.54,42.54,1
20141001|2014-04-22 03:30,22,42.46,42.46,42.46,42.46,4
20141001|2014-04-22 05:30,22,42.6,42.63,42.6,42.63,8
20141001|2014-04-22 06:00,22,42.64,42.66,42.64,42.66,2
20141001|2014-04-22 07:00,22,42.6,42.6,42.56,42.56,6
20141001|2014-04-22 07:30,22,42.51,42.51,42.46,42.46,3
20141001|2014-04-22 08:30,22,42.56,42.57,42.3,42.3,51
20141001|2014-04-22 09:00,22,42.32,42.32,42.23,42.3,54
20141001|2014-04-22 09:30,22,42.31,42.31,42.1,42.1,83
20141001|2014-04-22 10:00,22,42.13,42.18,42.01,42.09,43
20141001|2014-04-22 10:30,22,42.05,42.14,42.03,42.13,48
20141001|2014-04-22 11:00,22,42.13,42.19,42.1,42.12,22
20141001|2014-04-22 11:30,22,42.17,42.2,42.1,42.16,208
20141001|2014-04-22 12:00,22,42.18,42.27,42.14,42.14,246
20141001|2014-04-22 12:30,22,42.13,42.22,42.11,42.2,243
20141001|2014-04-22 13:00,22,42.21,42.36,42.16,42.27,36
20141001|2014-04-22 19:00,23,42.27,42.27,42.27,42.27,1
20141001|2014-04-22 19:30,23,42.32,42.32,42.32,42.32,1
20141001|2014-04-22 20:00,23,42.39,42.39,42.39,42.39,1
20141001|2014-04-22 20:30,23,42.34,42.34,42.34,42.34,1
20141001|2014-04-22 21:00,23,42.27,42.27,42.27,42.27,2
20141001|2014-04-22 21:30,23,42.25,42.25,42.15,42.15,2
20141001|2014-04-23 02:30,23,41.99,41.99,41.99,41.99,1
20141001|2014-04-23 03:00,23,41.96,42.05,41.96,42.05,3
20141001|2014-04-23 03:30,23,42,42,42,42,18
20141001|2014-04-23 04:00,23,42.04,42.04,42,42,4
20141001|2014-04-23 05:30,23,42.18,42.18,42.15,42.15,2
20141001|2014-04-23 07:00,23,42.15,42.15,42.15,42.15,1
20141001|2014-04-23 08:30,23,42.15,42.16,41.97,41.98,213
20141001|2014-04-23 09:00,23,41.98,42.02,41.9,42.02,29
20141001|2014-04-23 09:30,23,41.95,41.98,41.82,41.96,98
20141001|2014-04-23 10:00,23,41.96,41.99,41.93,41.99,16
20141001|2014-04-23 10:30,23,41.96,42.07,41.96,42,112
20141001|2014-04-23 11:00,23,42.02,42.02,41.97,41.97,5
20141001|2014-04-23 11:30,23,41.94,41.96,41.94,41.96,6
20141001|2014-04-23 12:00,23,41.93,41.94,41.88,41.88,18
20141001|2014-04-23 12:30,23,41.92,41.94,41.88,41.91,37
20141001|2014-04-23 13:00,23,41.91,42.08,41.89,42.04,40
20141001|2014-04-23 20:00,24,41.98,42.03,41.98,42.03,4
20141001|2014-04-23 20:30,24,42.02,42.02,41.92,41.92,26
20141001|2014-04-23 21:00,24,41.89,41.95,41.89,41.91,6
20141001|2014-04-23 21:30,24,41.94,41.96,41.93,41.93,8
20141001|2014-04-23 22:00,24,41.95,41.95,41.95,41.95,1
20141001|2014-04-23 22:30,24,41.9,41.9,41.9,41.9,2
20141001|2014-04-24 00:00,24,41.9,41.9,41.9,41.9,1
20141001|2014-04-24 02:00,24,41.95,41.95,41.91,41.91,2
20141001|2014-04-24 04:30,24,41.86,41.86,41.86,41.86,1
20141001|2014-04-24 05:30,24,41.88,41.88,41.86,41.86,4
20141001|2014-04-24 06:30,24,41.9,41.9,41.9,41.9,1
20141001|2014-04-24 07:30,24,41.98,41.98,41.93,41.93,5
20141001|2014-04-24 08:30,24,41.83,41.9,41.76,41.81,11
20141001|2014-04-24 09:00,24,41.85,41.91,41.76,41.88,27
20141001|2014-04-24 09:30,24,41.79,41.83,41.79,41.8,8
20141001|2014-04-24 10:00,24,41.82,41.88,41.82,41.88,10
20141001|2014-04-24 10:30,24,41.84,41.94,41.79,41.92,17
20141001|2014-04-24 11:00,24,41.86,42,41.85,41.95,135
20141001|2014-04-24 11:30,24,41.99,42.04,41.94,41.94,14
20141001|2014-04-24 12:00,24,41.91,41.94,41.89,41.94,16
20141001|2014-04-24 12:30,24,41.95,42.02,41.95,41.99,78
20141001|2014-04-24 13:00,24,42.04,42.09,41.99,42.06,10
20141001|2014-04-24 19:00,25,42.2,42.2,42.2,42.2,2
20141001|2014-04-24 19:30,25,42.12,42.12,42.06,42.06,6
20141001|2014-04-24 20:00,25,42.06,42.06,41.94,41.94,4
20141001|2014-04-24 20:30,25,41.97,41.99,41.95,41.99,5
20141001|2014-04-24 21:00,25,42,42,42,42,1
20141001|2014-04-24 22:00,25,42.15,42.15,42.07,42.07,2
20141001|2014-04-24 22:30,25,42.06,42.09,42.05,42.08,7
20141001|2014-04-25 00:00,25,42.16,42.18,42.15,42.16,7
20141001|2014-04-25 01:00,25,42.09,42.09,42.09,42.09,2
20141001|2014-04-25 01:30,25,42.08,42.08,41.97,41.97,13
20141001|2014-04-25 02:30,25,41.98,41.98,41.96,41.96,3
20141001|2014-04-25 03:00,25,41.98,42.06,41.98,42.06,4
20141001|2014-04-25 03:30,25,42.06,42.06,42.06,42.06,1
20141001|2014-04-25 04:00,25,42.15,42.2,42.15,42.2,8
20141001|2014-04-25 04:30,25,42.11,42.11,42.11,42.11,2
20141001|2014-04-25 05:00,25,42.14,42.14,42.12,42.12,8
20141001|2014-04-25 05:30,25,42.15,42.16,42.14,42.16,8
20141001|2014-04-25 06:00,25,42.18,42.2,42.18,42.2,4
20141001|2014-04-25 07:00,25,42.19,42.27,42.19,42.27,6
20141001|2014-04-25 07:30,25,42.19,42.19,42.19,42.19,1
20141001|2014-04-25 08:30,25,42.13,42.13,42,42.09,72
20141001|2014-04-25 09:00,25,42.16,42.25,42.11,42.21,34
20141001|2014-04-25 09:30,25,42.17,42.22,42.07,42.22,68
20141001|2014-04-25 10:00,25,42.24,42.24,42.24,42.24,2
20141001|2014-04-25 10:30,25,42.07,42.07,42.05,42.05,2
20141001|2014-04-25 11:00,25,42.06,42.08,42.02,42.08,57
20141001|2014-04-25 11:30,25,42.04,42.08,42.04,42.06,10
20141001|2014-04-25 12:00,25,42.1,42.19,42.08,42.14,11
20141001|2014-04-25 12:30,25,42.14,42.18,42.07,42.07,39
20141001|2014-04-25 13:00,25,42.08,42.25,41.98,42.17,20
20141001|2014-04-27 19:00,28,42.03,42.6,42.02,42.48,18
20141001|2014-04-27 19:30,28,42.46,42.46,42.37,42.37,5
20141001|2014-04-27 20:00,28,42.32,42.53,42.32,42.4,10
20141001|2014-04-27 20:30,28,42.45,42.45,42.45,42.45,1
20141001|2014-04-27 21:00,28,42.43,42.43,42.37,42.37,4
20141001|2014-04-27 21:30,28,42.37,42.37,42.37,42.37,1
20141001|2014-04-28 00:30,28,42.21,42.21,42.19,42.19,4
20141001|2014-04-28 02:00,28,42.27,42.27,42.27,42.27,1
20141001|2014-04-28 03:00,28,42.38,42.42,42.38,42.42,2
20141001|2014-04-28 07:00,28,42.36,42.36,42.36,42.36,1
20141001|2014-04-28 07:30,28,42.27,42.27,42.27,42.27,1
20141001|2014-04-28 08:30,28,42.3,42.4,42.3,42.32,15
20141001|2014-04-28 09:00,28,42.34,42.36,42.29,42.36,25
20141001|2014-04-28 09:30,28,42.34,42.36,42.15,42.17,42
20141001|2014-04-28 10:00,28,42.1,42.1,41.85,41.92,12
20141001|2014-04-28 10:30,28,41.85,42.04,41.83,42.04,39
20141001|2014-04-28 11:00,28,41.98,42.02,41.86,41.88,47
20141001|2014-04-28 11:30,28,41.86,41.88,41.84,41.86,15
20141001|2014-04-28 12:00,28,41.86,41.91,41.86,41.91,6
20141001|2014-04-28 12:30,28,41.91,41.96,41.9,41.94,19
20141001|2014-04-28 13:00,28,41.92,41.92,41.82,41.88,29
20141001|2014-04-28 19:00,29,41.89,41.89,41.84,41.84,4
20141001|2014-04-29 00:00,29,41.77,41.77,41.77,41.77,1
20141001|2014-04-29 00:30,29,41.78,41.78,41.76,41.76,5
20141001|2014-04-29 01:00,29,41.81,41.81,41.78,41.78,3
20141001|2014-04-29 01:30,29,41.84,41.84,41.84,41.84,1
20141001|2014-04-29 04:00,29,42.05,42.12,42.03,42.03,4
20141001|2014-04-29 05:00,29,41.96,41.96,41.94,41.94,7
20141001|2014-04-29 05:30,29,41.94,41.94,41.93,41.93,3
20141001|2014-04-29 06:00,29,41.95,41.95,41.95,41.95,4
20141001|2014-04-29 07:00,29,41.95,41.95,41.95,41.95,3
20141001|2014-04-29 08:30,29,41.96,42.05,41.96,42.04,19
20141001|2014-04-29 09:00,29,42.07,42.07,41.98,41.98,6
20141001|2014-04-29 09:30,29,41.99,42.08,41.99,42.08,11
20141001|2014-04-29 10:00,29,42.1,42.14,42.07,42.14,31
20141001|2014-04-29 10:30,29,42.1,42.11,42.01,42.01,11
20141001|2014-04-29 11:00,29,42.05,42.05,41.99,41.99,86
20141001|2014-04-29 11:30,29,42.03,42.04,41.99,42.02,33
20141001|2014-04-29 12:00,29,41.99,42.09,41.99,42.05,108
20141001|2014-04-29 12:30,29,42.05,42.05,41.95,41.98,66
20141001|2014-04-29 13:00,29,41.96,42.03,41.96,42.01,31
20141001|2014-04-29 19:00,30,42.09,42.09,42.09,42.09,1
20141001|2014-04-29 20:30,30,42,42,42,42,1
20141001|2014-04-29 23:30,30,41.97,41.97,41.97,41.97,1
20141001|2014-04-30 00:00,30,41.89,41.89,41.89,41.89,1
20141001|2014-04-30 00:30,30,41.87,41.87,41.87,41.87,1
20141001|2014-04-30 02:30,30,41.9,41.9,41.9,41.9,1
20141001|2014-04-30 03:00,30,41.9,41.9,41.9,41.9,1
20141001|2014-04-30 04:00,30,41.86,41.86,41.86,41.86,3
20141001|2014-04-30 04:30,30,41.85,41.87,41.85,41.87,6
20141001|2014-04-30 06:30,30,41.92,41.92,41.92,41.92,1
20141001|2014-04-30 07:00,30,41.93,41.94,41.93,41.94,2
20141001|2014-04-30 07:30,30,41.97,41.97,41.97,41.97,1
20141001|2014-04-30 08:30,30,41.78,41.82,41.6,41.62,34
20141001|2014-04-30 09:00,30,41.58,41.6,41.5,41.5,64
20141001|2014-04-30 09:30,30,41.5,41.5,41.37,41.4,73
20141001|2014-04-30 10:00,30,41.4,41.45,41.37,41.37,40
20141001|2014-04-30 10:30,30,41.41,41.41,41.35,41.37,55
20141001|2014-04-30 11:00,30,41.34,41.34,41.27,41.32,21
20141001|2014-04-30 11:30,30,41.32,41.37,41.28,41.3,28
20141001|2014-04-30 12:00,30,41.26,41.28,41.26,41.27,24
20141001|2014-04-30 12:30,30,41.27,41.3,41.1,41.3,48
20141001|2014-04-30 13:00,30,41.3,41.44,41.27,41.44,68
20141001|2014-04-30 19:30,1,41.23,41.24,41.23,41.24,2
20141001|2014-04-30 22:00,1,41.15,41.16,41.15,41.16,2
20141001|2014-05-01 00:00,1,41.21,41.21,41.21,41.21,1
20141001|2014-05-01 01:00,1,41.26,41.29,41.26,41.29,2
20141001|2014-05-01 02:30,1,41.39,41.39,41.39,41.39,2
20141001|2014-05-01 03:00,1,41.38,41.42,41.38,41.42,4
20141001|2014-05-01 03:30,1,41.42,41.42,41.24,41.28,13
20141001|2014-05-01 04:30,1,41.19,41.19,41.19,41.19,1
20141001|2014-05-01 05:30,1,41.2,41.23,41.2,41.23,3
20141001|2014-05-01 06:00,1,41.21,41.21,41.21,41.21,1
20141001|2014-05-01 07:00,1,41.21,41.21,41.21,41.21,1
20141001|2014-05-01 07:30,1,41.18,41.23,41.18,41.23,2
20141001|2014-05-01 08:30,1,41.23,41.23,40.95,40.97,45
20141001|2014-05-01 09:00,1,40.98,40.98,40.88,40.88,11
20141001|2014-05-01 09:30,1,40.9,40.9,40.89,40.89,9
20141001|2014-05-01 10:00,1,40.94,40.99,40.93,40.94,12
20141001|2014-05-01 10:30,1,40.93,41,40.93,40.96,10
20141001|2014-05-01 11:00,1,40.91,40.93,40.89,40.93,52
20141001|2014-05-01 11:30,1,40.98,40.98,40.86,40.93,18
20141001|2014-05-01 12:00,1,40.89,40.89,40.74,40.78,19
20141001|2014-05-01 12:30,1,40.8,40.8,40.5,40.62,75
20141001|2014-05-01 13:00,1,40.59,40.59,40.46,40.5,184
20141001|2014-05-01 19:00,2,40.48,40.48,40.44,40.45,3
20141001|2014-05-01 20:00,2,40.37,40.37,40.3,40.32,6
20141001|2014-05-01 21:00,2,40.31,40.31,40.3,40.3,5
20141001|2014-05-01 22:00,2,40.38,40.44,40.38,40.44,2
20141001|2014-05-01 22:30,2,40.52,40.52,40.52,40.52,1
20141001|2014-05-02 01:30,2,40.53,40.53,40.53,40.53,2
20141001|2014-05-02 02:30,2,40.6,40.72,40.6,40.72,30
20141001|2014-05-02 03:00,2,40.75,40.79,40.72,40.78,7
20141001|2014-05-02 03:30,2,40.82,40.87,40.8,40.83,18
20141001|2014-05-02 04:00,2,40.87,40.93,40.87,40.93,6
20141001|2014-05-02 04:30,2,40.9,40.9,40.9,40.9,1
20141001|2014-05-02 05:00,2,40.98,41.04,40.96,40.98,5
20141001|2014-05-02 05:30,2,40.95,40.95,40.95,40.95,1
20141001|2014-05-02 06:00,2,40.96,40.97,40.96,40.97,5
20141001|2014-05-02 06:30,2,40.98,40.98,40.91,40.93,16
20141001|2014-05-02 07:00,2,40.98,40.98,40.96,40.96,7
20141001|2014-05-02 07:30,2,40.96,40.96,40.94,40.94,6
20141001|2014-05-02 08:30,2,40.95,40.95,40.68,40.81,87
20141001|2014-05-02 09:00,2,40.78,40.83,40.78,40.83,30
20141001|2014-05-02 09:30,2,40.84,40.84,40.74,40.75,24
20141001|2014-05-02 10:00,2,40.76,40.8,40.74,40.8,23
20141001|2014-05-02 10:30,2,40.75,40.78,40.69,40.77,26
20141001|2014-05-02 11:00,2,40.76,40.87,40.76,40.76,35
20141001|2014-05-02 11:30,2,40.76,40.9,40.76,40.79,53
20141001|2014-05-02 12:00,2,40.84,41,40.79,40.95,111
20141001|2014-05-02 12:30,2,40.96,41,40.88,40.9,115
20141001|2014-05-02 13:00,2,40.87,40.89,40.8,40.85,16
20141001|2014-05-04 19:00,5,41,41,40.82,40.98,23
20141001|2014-05-04 19:30,5,40.99,40.99,40.99,40.99,1
20141001|2014-05-04 20:00,5,41.04,41.14,41.04,41.14,4
20141001|2014-05-04 20:30,5,41.05,41.05,41.04,41.04,2
20141001|2014-05-04 21:00,5,41.09,41.09,41.09,41.09,4
20141001|2014-05-04 21:30,5,41.07,41.07,41.07,41.07,1
20141001|2014-05-04 22:30,5,40.97,41.07,40.97,41.07,23
20141001|2014-05-04 23:00,5,41.07,41.13,41.05,41.13,39
20141001|2014-05-04 23:30,5,41.09,41.1,41.09,41.1,16
20141001|2014-05-05 00:30,5,41.13,41.13,41.09,41.09,3
20141001|2014-05-05 01:00,5,41.09,41.11,41.09,41.11,2
20141001|2014-05-05 01:30,5,41.06,41.09,41.06,41.09,9
20141001|2014-05-05 02:30,5,41,41,41,41,1
20141001|2014-05-05 04:30,5,40.99,41.03,40.97,41,128
20141001|2014-05-05 05:00,5,40.95,40.95,40.95,40.95,3
20141001|2014-05-05 05:30,5,40.96,40.96,40.96,40.96,1
20141001|2014-05-05 06:30,5,40.95,40.95,40.95,40.95,13
20141001|2014-05-05 07:00,5,40.95,40.96,40.95,40.95,32
20141001|2014-05-05 08:30,5,40.95,40.95,40.8,40.81,248
20141001|2014-05-05 09:00,5,40.79,40.81,40.71,40.71,27
20141001|2014-05-05 09:30,5,40.66,40.71,40.66,40.67,18
20141001|2014-05-05 10:00,5,40.71,40.72,40.67,40.7,17
20141001|2014-05-05 10:30,5,40.79,40.83,40.77,40.81,34
20141001|2014-05-05 11:00,5,40.82,40.82,40.74,40.76,15
20141001|2014-05-05 11:30,5,40.76,40.78,40.69,40.71,33
20141001|2014-05-05 12:00,5,40.71,40.73,40.7,40.7,10
20141001|2014-05-05 12:30,5,40.74,40.76,40.72,40.76,29
20141001|2014-05-05 13:00,5,40.73,40.73,40.68,40.68,15
20141001|2014-05-05 19:00,6,40.7,40.7,40.64,40.65,5
20141001|2014-05-05 20:00,6,40.71,40.71,40.71,40.71,1
20141001|2014-05-05 20:30,6,40.87,40.87,40.87,40.87,1
20141001|2014-05-05 22:00,6,40.8,40.8,40.8,40.8,1
20141001|2014-05-05 22:30,6,40.81,40.81,40.81,40.81,2
20141001|2014-05-06 00:30,6,40.82,40.82,40.79,40.79,2
20141001|2014-05-06 01:00,6,40.76,40.76,40.76,40.76,2
20141001|2014-05-06 01:30,6,40.73,40.73,40.73,40.73,1
20141001|2014-05-06 02:00,6,40.79,40.79,40.79,40.79,1
20141001|2014-05-06 02:30,6,40.76,40.76,40.76,40.76,1
20141001|2014-05-06 03:00,6,40.74,40.84,40.74,40.78,13
20141001|2014-05-06 03:30,6,40.73,40.8,40.73,40.8,12
20141001|2014-05-06 04:00,6,40.71,40.79,40.71,40.79,6
20141001|2014-05-06 04:30,6,40.68,40.68,40.68,40.68,2
20141001|2014-05-06 05:00,6,40.72,40.72,40.6,40.6,5
20141001|2014-05-06 06:30,6,40.81,40.81,40.77,40.81,4
20141001|2014-05-06 07:00,6,40.74,40.74,40.74,40.74,1
20141001|2014-05-06 07:30,6,40.62,40.62,40.62,40.62,1
20141001|2014-05-06 08:30,6,40.64,40.83,40.59,40.83,40
20141001|2014-05-06 09:00,6,40.79,40.8,40.61,40.61,10
20141001|2014-05-06 09:30,6,40.6,40.66,40.59,40.66,15
20141001|2014-05-06 10:00,6,40.66,40.76,40.65,40.72,17
20141001|2014-05-06 10:30,6,40.64,40.89,40.64,40.88,37
20141001|2014-05-06 11:00,6,40.89,40.89,40.76,40.76,12
20141001|2014-05-06 11:30,6,40.75,40.82,40.73,40.82,22
20141001|2014-05-06 12:00,6,40.79,40.79,40.76,40.76,5
20141001|2014-05-06 12:30,6,40.77,40.78,40.7,40.73,37
20141001|2014-05-06 13:00,6,40.68,40.83,40.68,40.76,79
20141001|2014-05-06 19:00,7,40.79,40.79,40.79,40.79,9
20141001|2014-05-06 22:00,7,40.79,40.79,40.79,40.79,1
20141001|2014-05-07 04:00,7,40.76,40.76,40.76,40.76,2
20141001|2014-05-07 05:30,7,40.81,40.81,40.81,40.81,1
20141001|2014-05-07 06:30,7,40.89,40.91,40.89,40.89,5
20141001|2014-05-07 07:00,7,40.93,40.93,40.93,40.93,2
20141001|2014-05-07 07:30,7,40.87,40.87,40.87,40.87,1
20141001|2014-05-07 08:30,7,40.8,40.83,40.7,40.7,87
20141001|2014-05-07 09:00,7,40.7,40.7,40.43,40.45,112
20141001|2014-05-07 09:30,7,40.48,40.49,40.31,40.37,201
20141001|2014-05-07 10:00,7,40.41,40.52,40.37,40.51,121
20141001|2014-05-07 10:30,7,40.47,40.54,40.47,40.49,10
20141001|2014-05-07 11:00,7,40.51,40.52,40.44,40.46,49
20141001|2014-05-07 11:30,7,40.47,40.48,40.45,40.46,12
20141001|2014-05-07 12:00,7,40.44,40.46,40.44,40.44,12
20141001|2014-05-07 12:30,7,40.46,40.5,40.41,40.5,88
20141001|2014-05-07 13:00,7,40.51,40.51,40.42,40.42,101
20141001|2014-05-07 19:00,8,40.57,40.57,40.47,40.47,5
20141001|2014-05-07 21:00,8,40.39,40.42,40.39,40.39,4
20141001|2014-05-07 22:30,8,40.57,40.57,40.57,40.57,1
20141001|2014-05-07 23:30,8,40.52,40.52,40.52,40.52,1
20141001|2014-05-08 02:30,8,40.59,40.59,40.59,40.59,1
20141001|2014-05-08 03:30,8,40.54,40.54,40.49,40.49,6
20141001|2014-05-08 04:30,8,40.55,40.55,40.55,40.55,1
20141001|2014-05-08 06:00,8,40.48,40.48,40.47,40.47,5
20141001|2014-05-08 06:30,8,40.5,40.5,40.5,40.5,53
20141001|2014-05-08 07:00,8,40.5,40.51,40.46,40.51,60
20141001|2014-05-08 07:30,8,40.46,40.47,40.44,40.44,24
20141001|2014-05-08 08:30,8,40.48,40.56,40.41,40.55,34
20141001|2014-05-08 09:00,8,40.55,40.62,40.43,40.49,12
20141001|2014-05-08 09:30,8,40.48,40.48,40.39,40.42,9
20141001|2014-05-08 10:00,8,40.43,40.43,40.41,40.41,3
20141001|2014-05-08 10:30,8,40.43,40.51,40.43,40.51,25
20141001|2014-05-08 11:00,8,40.59,40.59,40.51,40.54,10
20141001|2014-05-08 11:30,8,40.53,40.56,40.49,40.52,11
20141001|2014-05-08 12:00,8,40.5,40.5,40.48,40.48,15
20141001|2014-05-08 12:30,8,40.48,40.52,40.45,40.49,26
20141001|2014-05-08 13:00,8,40.54,40.6,40.5,40.56,47
20141001|2014-05-08 20:00,9,40.5,40.56,40.5,40.55,13
20141001|2014-05-08 21:00,9,40.62,40.62,40.62,40.62,1
20141001|2014-05-08 21:30,9,40.62,40.62,40.62,40.62,1
20141001|2014-05-08 22:00,9,40.66,40.66,40.66,40.66,2
20141001|2014-05-09 00:30,9,40.66,40.67,40.66,40.67,2
20141001|2014-05-09 02:00,9,40.72,40.72,40.72,40.72,1
20141001|2014-05-09 03:30,9,40.85,40.85,40.82,40.82,2
20141001|2014-05-09 04:00,9,40.8,40.83,40.8,40.83,10
20141001|2014-05-09 05:00,9,40.83,40.83,40.8,40.8,5
20141001|2014-05-09 05:30,9,40.8,40.8,40.8,40.8,49
20141001|2014-05-09 06:00,9,40.8,40.84,40.8,40.8,33
20141001|2014-05-09 06:30,9,40.84,40.84,40.84,40.84,4
20141001|2014-05-09 07:00,9,40.87,40.87,40.87,40.87,1
20141001|2014-05-09 07:30,9,40.84,40.84,40.84,40.84,1
20141001|2014-05-09 08:30,9,40.84,40.89,40.8,40.87,40
20141001|2014-05-09 09:00,9,40.85,40.87,40.82,40.87,12
20141001|2014-05-09 09:30,9,40.84,40.92,40.84,40.89,17
20141001|2014-05-09 10:00,9,40.85,40.85,40.78,40.82,16
20141001|2014-05-09 10:30,9,40.78,40.8,40.72,40.72,13
20141001|2014-05-09 11:00,9,40.52,40.86,40.34,40.64,101
20141001|2014-05-09 11:30,9,40.61,40.7,40.58,40.64,33
20141001|2014-05-09 12:00,9,40.62,40.62,40.55,40.59,19
20141001|2014-05-09 12:30,9,40.59,40.73,40.58,40.63,77
20141001|2014-05-09 13:00,9,40.69,40.71,40.58,40.64,151
20141001|2014-05-11 19:00,12,40.59,40.66,40.58,40.59,10
20141001|2014-05-11 20:00,12,40.67,40.67,40.5,40.5,2
20141001|2014-05-11 21:00,12,40.5,40.5,40.48,40.48,4
20141001|2014-05-12 02:30,12,40.5,40.5,40.5,40.5,1
20141001|2014-05-12 03:30,12,40.56,40.56,40.56,40.56,1
20141001|2014-05-12 04:00,12,40.59,40.63,40.59,40.63,2
20141001|2014-05-12 04:30,12,40.65,40.65,40.65,40.65,4
20141001|2014-05-12 05:00,12,40.79,40.79,40.79,40.79,1
20141001|2014-05-12 05:30,12,40.76,41.02,40.75,41.01,20
20141001|2014-05-12 06:00,12,41.01,41.1,41,41.03,63
20141001|2014-05-12 06:30,12,41.05,41.05,41.03,41.05,8
20141001|2014-05-12 07:00,12,41.06,41.07,41.04,41.07,11
20141001|2014-05-12 07:30,12,40.95,40.95,40.95,40.95,1
20141001|2014-05-12 08:30,12,40.94,40.94,40.58,40.59,54
20141001|2014-05-12 09:00,12,40.56,40.68,40.55,40.64,32
20141001|2014-05-12 09:30,12,40.67,40.67,40.45,40.51,126
20141001|2014-05-12 10:00,12,40.59,40.73,40.55,40.72,41
20141001|2014-05-12 10:30,12,40.72,40.78,40.58,40.59,90
20141001|2014-05-12 11:00,12,40.68,40.68,40.57,40.57,76
20141001|2014-05-12 11:30,12,40.56,40.57,40.51,40.57,11
20141001|2014-05-12 12:30,12,40.46,40.52,40.45,40.45,68
20141001|2014-05-12 13:00,12,40.5,40.5,40.34,40.34,32
20141001|2014-05-12 19:00,13,40.35,40.38,40.3,40.32,51
20141001|2014-05-12 19:30,13,40.35,40.36,40.33,40.33,3
20141001|2014-05-12 20:00,13,40.34,40.42,40.34,40.42,15
20141001|2014-05-12 21:00,13,40.49,40.49,40.49,40.49,1
20141001|2014-05-12 21:30,13,40.5,40.5,40.5,40.5,1
20141001|2014-05-12 22:00,13,40.55,40.59,40.55,40.59,8
20141001|2014-05-12 23:00,13,40.65,40.69,40.65,40.69,4
20141001|2014-05-12 23:30,13,40.6,40.6,40.6,40.6,1
20141001|2014-05-13 00:30,13,40.71,40.71,40.69,40.69,3
20141001|2014-05-13 01:30,13,40.66,40.66,40.66,40.66,3
20141001|2014-05-13 02:00,13,40.65,40.73,40.65,40.73,8
20141001|2014-05-13 03:00,13,40.66,40.66,40.61,40.61,6
20141001|2014-05-13 03:30,13,40.59,40.59,40.59,40.59,1
20141001|2014-05-13 04:00,13,40.67,40.67,40.67,40.67,2
20141001|2014-05-13 04:30,13,40.72,40.72,40.72,40.72,1
20141001|2014-05-13 05:00,13,40.79,40.79,40.79,40.79,1
20141001|2014-05-13 05:30,13,40.69,40.69,40.69,40.69,1
20141001|2014-05-13 06:00,13,40.69,40.69,40.63,40.63,9
20141001|2014-05-13 06:30,13,40.67,40.67,40.67,40.67,1
20141001|2014-05-13 07:00,13,40.69,40.72,40.65,40.72,11
20141001|2014-05-13 07:30,13,40.7,40.75,40.65,40.65,5
20141001|2014-05-13 08:30,13,40.68,40.78,40.58,40.78,65
20141001|2014-05-13 09:00,13,40.79,40.88,40.78,40.88,17
20141001|2014-05-13 09:30,13,40.82,40.88,40.81,40.85,36
20141001|2014-05-13 10:00,13,40.73,40.87,40.7,40.76,23
20141001|2014-05-13 10:30,13,40.77,40.77,40.71,40.75,24
20141001|2014-05-13 11:00,13,40.78,40.85,40.76,40.85,10
20141001|2014-05-13 11:30,13,40.84,40.84,40.77,40.77,9
20141001|2014-05-13 12:00,13,40.76,40.87,40.75,40.87,28
20141001|2014-05-13 12:30,13,40.85,40.91,40.81,40.82,115
20141001|2014-05-13 13:00,13,40.82,40.82,40.7,40.74,157
20141001|2014-05-13 19:00,14,40.83,40.83,40.82,40.82,4
20141001|2014-05-13 19:30,14,40.9,40.9,40.88,40.88,3
20141001|2014-05-13 20:00,14,40.96,40.96,40.96,40.96,3
20141001|2014-05-13 20:30,14,40.96,40.96,40.96,40.96,3
20141001|2014-05-13 21:00,14,40.93,40.94,40.93,40.94,2
20141001|2014-05-13 21:30,14,40.97,40.97,40.96,40.96,2
20141001|2014-05-13 22:00,14,40.99,41.02,40.99,41.02,2
20141001|2014-05-13 22:30,14,41.03,41.03,41.03,41.03,1
20141001|2014-05-13 23:00,14,41.02,41.02,41.02,41.02,1
20141001|2014-05-14 00:00,14,40.99,40.99,40.99,40.99,1
20141001|2014-05-14 00:30,14,40.97,40.97,40.95,40.95,2
20141001|2014-05-14 01:00,14,40.91,40.91,40.91,40.91,3
20141001|2014-05-14 02:00,14,40.94,40.94,40.94,40.94,3
20141001|2014-05-14 02:30,14,41,41.07,41,41.07,10
20141001|2014-05-14 03:00,14,41.1,41.15,41.08,41.15,8
20141001|2014-05-14 03:30,14,41.13,41.13,41.13,41.13,1
20141001|2014-05-14 04:00,14,41.22,41.22,41.22,41.22,1
20141001|2014-05-14 04:30,14,41.21,41.21,41.21,41.21,1
20141001|2014-05-14 05:00,14,41.04,41.05,41.04,41.05,5
20141001|2014-05-14 05:30,14,41.04,41.05,41.04,41.05,3
20141001|2014-05-14 06:00,14,41.05,41.05,40.96,40.96,13
20141001|2014-05-14 07:00,14,41.02,41.02,41.02,41.02,1
20141001|2014-05-14 07:30,14,41.1,41.12,41.07,41.07,8
20141001|2014-05-14 08:30,14,41.08,41.16,41.07,41.12,42
20141001|2014-05-14 09:00,14,41.11,41.11,40.94,41.01,22
20141001|2014-05-14 09:30,14,40.96,41.09,40.89,41.09,23
20141001|2014-05-14 10:00,14,41.06,41.07,40.95,40.95,23
20141001|2014-05-14 10:30,14,40.91,40.92,40.85,40.92,31
20141001|2014-05-14 11:00,14,40.91,40.95,40.87,40.91,8
20141001|2014-05-14 11:30,14,40.92,40.92,40.84,40.89,29
20141001|2014-05-14 12:00,14,40.92,40.94,40.87,40.94,35
20141001|2014-05-14 12:30,14,40.95,40.97,40.83,40.86,19
20141001|2014-05-14 13:00,14,40.87,40.87,40.78,40.78,35
20141001|2014-05-14 20:00,15,41,41,41,41,1
20141001|2014-05-14 20:30,15,41.04,41.06,41.04,41.06,2
20141001|2014-05-14 21:30,15,41,41,41,41,2
20141001|2014-05-14 22:00,15,41.02,41.03,41.02,41.03,10
20141001|2014-05-15 00:00,15,41,41,41,41,3
20141001|2014-05-15 00:30,15,40.9,40.9,40.9,40.9,1
20141001|2014-05-15 01:30,15,40.94,40.94,40.9,40.9,3
20141001|2014-05-15 04:00,15,40.98,41.05,40.98,41.05,2
20141001|2014-05-15 04:30,15,41.07,41.08,41.02,41.03,9
20141001|2014-05-15 05:00,15,41.02,41.02,40.99,40.99,3
20141001|2014-05-15 05:30,15,40.93,40.94,40.92,40.92,4
20141001|2014-05-15 07:30,15,40.93,40.93,40.93,40.93,1
20141001|2014-05-15 08:30,15,40.95,40.95,40.77,40.77,5
20141001|2014-05-15 09:00,15,40.77,40.83,40.77,40.81,12
20141001|2014-05-15 09:30,15,40.68,40.72,40.68,40.69,15
20141001|2014-05-15 10:00,15,40.69,40.7,40.62,40.63,47
20141001|2014-05-15 10:30,15,40.61,40.61,40.56,40.61,11
20141001|2014-05-15 11:00,15,40.57,40.72,40.52,40.72,93
20141001|2014-05-15 11:30,15,40.76,40.76,40.58,40.58,29
20141001|2014-05-15 12:00,15,40.6,40.75,40.57,40.74,44
20141001|2014-05-15 12:30,15,40.74,40.79,40.69,40.72,27
20141001|2014-05-15 13:00,15,40.71,40.79,40.71,40.71,33
20141001|2014-05-15 19:00,16,40.72,40.78,40.72,40.78,3
20141001|2014-05-15 19:30,16,40.8,40.8,40.78,40.8,3
20141001|2014-05-15 20:00,16,40.87,40.91,40.87,40.9,3
20141001|2014-05-15 20:30,16,40.82,40.82,40.8,40.8,2
20141001|2014-05-15 21:30,16,40.85,40.85,40.82,40.82,5
20141001|2014-05-15 22:00,16,40.78,40.78,40.78,40.78,1
20141001|2014-05-16 04:00,16,40.73,40.75,40.73,40.75,3
20141001|2014-05-16 04:30,16,40.78,40.78,40.78,40.78,1
20141001|2014-05-16 06:30,16,40.61,40.61,40.58,40.58,3
20141001|2014-05-16 07:00,16,40.55,40.55,40.51,40.55,12
20141001|2014-05-16 07:30,16,40.53,40.53,40.53,40.53,2
20141001|2014-05-16 08:30,16,40.57,40.71,40.46,40.71,26
20141001|2014-05-16 09:00,16,40.66,40.67,40.56,40.58,18
20141001|2014-05-16 09:30,16,40.59,40.61,40.5,40.55,34
20141001|2014-05-16 10:00,16,40.56,40.57,40.56,40.57,14
20141001|2014-05-16 10:30,16,40.56,40.6,40.55,40.58,65
20141001|2014-05-16 11:00,16,40.57,40.57,40.41,40.47,60
20141001|2014-05-16 11:30,16,40.47,40.48,40.43,40.48,15
20141001|2014-05-16 12:00,16,40.46,40.5,40.37,40.37,31
20141001|2014-05-16 12:30,16,40.39,40.45,40.39,40.45,91
20141001|2014-05-16 13:00,16,40.44,40.49,40.42,40.47,46
20141001|2014-05-18 21:00,19,40.4,40.4,40.4,40.4,1
20141001|2014-05-18 21:30,19,40.45,40.45,40.45,40.45,1
20141001|2014-05-19 01:00,19,40.39,40.39,40.39,40.39,1
20141001|2014-05-19 02:00,19,40.44,40.5,40.44,40.5,5
20141001|2014-05-19 03:30,19,40.5,40.5,40.5,40.5,12
20141001|2014-05-19 08:30,19,40.38,40.47,40.35,40.4,38
20141001|2014-05-19 09:00,19,40.4,40.4,40.3,40.3,26
20141001|2014-05-19 09:30,19,40.3,40.3,40.18,40.24,51
20141001|2014-05-19 10:00,19,40.25,40.25,40.16,40.2,56
20141001|2014-05-19 10:30,19,40.19,40.36,40.12,40.36,148
20141001|2014-05-19 11:00,19,40.33,40.4,40.19,40.27,74
20141001|2014-05-19 11:30,19,40.27,40.32,40.19,40.26,27
20141001|2014-05-19 12:00,19,40.27,40.32,40.19,40.19,54
20141001|2014-05-19 12:30,19,40.19,40.2,40.09,40.11,87
20141001|2014-05-19 13:00,19,40.09,40.28,40.07,40.28,91
20141001|2014-05-19 19:00,20,40.23,40.23,40.23,40.23,14
20141001|2014-05-19 19:30,20,40.3,40.3,40.3,40.3,1
20141001|2014-05-19 20:00,20,40.3,40.36,40.28,40.31,7
20141001|2014-05-19 23:00,20,40.12,40.12,40.12,40.12,1
20141001|2014-05-20 01:00,20,40.07,40.07,40.05,40.07,5
20141001|2014-05-20 01:30,20,40.07,40.07,40.07,40.07,2
20141001|2014-05-20 02:30,20,40.1,40.1,40.1,40.1,3
20141001|2014-05-20 03:00,20,40.09,40.09,40.08,40.08,6
20141001|2014-05-20 03:30,20,40.09,40.09,40.05,40.05,9
20141001|2014-05-20 04:00,20,40.11,40.13,40.11,40.13,10
20141001|2014-05-20 04:30,20,40.08,40.1,40.08,40.1,3
20141001|2014-05-20 08:30,20,40.05,40.15,40.05,40.13,70
20141001|2014-05-20 09:00,20,40.11,40.13,39.98,39.99,96
20141001|2014-05-20 09:30,20,39.99,40.02,39.86,39.97,126
20141001|2014-05-20 10:00,20,40.01,40.09,39.99,40.03,112
20141001|2014-05-20 10:30,20,40.01,40.06,40,40.01,38
20141001|2014-05-20 11:00,20,40.03,40.09,40,40.07,58
20141001|2014-05-20 11:30,20,40.12,40.12,40.06,40.12,88
20141001|2014-05-20 12:00,20,40.13,40.14,40.03,40.1,89
20141001|2014-05-20 12:30,20,40.1,40.1,40,40.05,34
20141001|2014-05-20 13:00,20,40.02,40.15,39.92,39.92,74
20141001|2014-05-20 19:00,21,39.9,39.9,39.9,39.9,1
20141001|2014-05-20 20:00,21,39.94,39.94,39.93,39.93,2
20141001|2014-05-20 21:30,21,39.99,39.99,39.99,39.99,1
20141001|2014-05-20 22:30,21,40,40,40,40,1
20141001|2014-05-21 00:00,21,40.02,40.02,40.02,40.02,1
20141001|2014-05-21 03:30,21,40.09,40.09,40.09,40.09,2
20141001|2014-05-21 04:00,21,40.09,40.09,40.09,40.09,1
20141001|2014-05-21 05:00,21,40.02,40.07,40.01,40.01,10
20141001|2014-05-21 05:30,21,40.03,40.03,40.03,40.03,1
20141001|2014-05-21 06:30,21,39.98,39.99,39.98,39.98,8
20141001|2014-05-21 08:30,21,40.02,40.02,39.91,39.98,8
20141001|2014-05-21 09:00,21,39.99,40.07,39.98,40.07,27
20141001|2014-05-21 09:30,21,40.1,40.21,40.1,40.1,97
20141001|2014-05-21 10:00,21,40.19,40.41,40.19,40.32,57
20141001|2014-05-21 10:30,21,40.31,40.4,40.31,40.38,92
20141001|2014-05-21 11:00,21,40.42,40.44,40.29,40.41,50
20141001|2014-05-21 11:30,21,40.39,40.4,40.36,40.38,21
20141001|2014-05-21 12:00,21,40.37,40.45,40.33,40.36,24
20141001|2014-05-21 12:30,21,40.33,40.33,40.22,40.22,234
20141001|2014-05-21 13:00,21,40.25,40.37,40.25,40.34,51
20141001|2014-05-21 19:00,22,40.33,40.33,40.33,40.33,7
20141001|2014-05-21 20:00,22,40.3,40.37,40.29,40.37,8
20141001|2014-05-21 20:30,22,40.27,40.3,40.26,40.29,8
20141001|2014-05-21 21:00,22,40.32,40.32,40.32,40.32,1
20141001|2014-05-21 21:30,22,40.4,40.4,40.4,40.4,1
20141001|2014-05-21 22:00,22,40.43,40.43,40.43,40.43,1
20141001|2014-05-21 23:30,22,40.47,40.48,40.47,40.48,2
20141001|2014-05-22 00:00,22,40.5,40.5,40.5,40.5,1
20141001|2014-05-22 01:00,22,40.54,40.54,40.54,40.54,2
20141001|2014-05-22 01:30,22,40.63,40.63,40.6,40.6,3
20141001|2014-05-22 02:30,22,40.63,40.65,40.62,40.65,5
20141001|2014-05-22 03:00,22,40.67,40.67,40.67,40.67,2
20141001|2014-05-22 03:30,22,40.67,40.67,40.67,40.67,1
20141001|2014-05-22 04:30,22,40.63,40.63,40.63,40.63,1
20141001|2014-05-22 05:00,22,40.68,40.72,40.68,40.72,5
20141001|2014-05-22 05:30,22,40.85,40.85,40.85,40.85,3
20141001|2014-05-22 06:00,22,40.85,40.85,40.73,40.73,6
20141001|2014-05-22 06:30,22,40.78,40.86,40.78,40.84,9
20141001|2014-05-22 07:00,22,40.81,40.81,40.76,40.76,4
20141001|2014-05-22 07:30,22,40.85,41.15,40.78,40.91,79
20141001|2014-05-22 08:30,22,40.93,40.93,40.71,40.73,25
20141001|2014-05-22 09:00,22,40.74,40.75,40.67,40.7,101
20141001|2014-05-22 09:30,22,40.7,40.85,40.69,40.83,142
20141001|2014-05-22 10:00,22,40.9,40.96,40.9,40.93,44
20141001|2014-05-22 10:30,22,40.92,40.97,40.91,40.95,51
20141001|2014-05-22 11:00,22,40.95,41.16,40.95,41.13,143
20141001|2014-05-22 11:30,22,41.1,41.1,40.85,40.86,98
20141001|2014-05-22 12:00,22,40.81,40.9,40.8,40.9,19
20141001|2014-05-22 12:30,22,40.86,40.86,40.68,40.68,120
20141001|2014-05-22 13:00,22,40.7,40.7,40.64,40.66,7
20141001|2014-05-22 20:00,23,40.65,40.81,40.65,40.81,8
20141001|2014-05-22 22:30,23,40.73,40.74,40.73,40.74,2
20141001|2014-05-22 23:00,23,40.76,40.76,40.76,40.76,3
20141001|2014-05-23 00:30,23,40.7,40.7,40.66,40.66,6
20141001|2014-05-23 01:30,23,40.72,40.77,40.72,40.77,2
20141001|2014-05-23 02:00,23,40.78,40.81,40.78,40.81,2
20141001|2014-05-23 02:30,23,41,41.01,41,41.01,11
20141001|2014-05-23 03:00,23,41.02,41.02,41.02,41.02,1
20141001|2014-05-23 03:30,23,41,41.01,41,41.01,20
20141001|2014-05-23 04:00,23,40.93,40.93,40.93,40.93,2
20141001|2014-05-23 04:30,23,40.93,40.93,40.93,40.93,1
20141001|2014-05-23 05:30,23,40.89,40.89,40.85,40.85,4
20141001|2014-05-23 06:30,23,40.83,40.86,40.82,40.86,7
20141001|2014-05-23 07:00,23,40.89,40.89,40.89,40.89,2
20141001|2014-05-23 07:30,23,40.92,40.92,40.92,40.92,3
20141001|2014-05-23 08:30,23,40.87,40.87,40.72,40.72,13
20141001|2014-05-23 09:00,23,40.71,40.71,40.62,40.69,16
20141001|2014-05-23 09:30,23,40.62,40.63,40.55,40.55,8
20141001|2014-05-23 10:00,23,40.62,40.67,40.62,40.66,31
20141001|2014-05-23 10:30,23,40.67,40.67,40.62,40.63,36
20141001|2014-05-23 11:00,23,40.61,40.63,40.59,40.59,10
20141001|2014-05-23 11:30,23,40.57,40.57,40.51,40.51,3
20141001|2014-05-23 12:00,23,40.48,40.53,40.42,40.46,27
20141001|2014-05-23 12:30,23,40.53,40.57,40.5,40.55,79
20141001|2014-05-23 13:00,23,40.55,40.6,40.13,40.17,220
20141001|2014-05-26 19:00,27,40.45,40.45,40.17,40.17,48
20141001|2014-05-26 20:00,27,40.19,40.19,40.19,40.19,1
20141001|2014-05-26 20:30,27,40.1,40.15,40.09,40.13,8
20141001|2014-05-26 21:30,27,40.14,40.2,40.14,40.2,5
20141001|2014-05-26 22:00,27,40.18,40.18,40.09,40.09,3
20141001|2014-05-26 22:30,27,40.1,40.1,40.1,40.1,1
20141001|2014-05-27 00:00,27,40.12,40.12,40.1,40.1,2
20141001|2014-05-27 00:30,27,40.13,40.13,40.13,40.13,1
20141001|2014-05-27 01:00,27,40.18,40.31,40.18,40.31,3
20141001|2014-05-27 01:30,27,40.29,40.31,40.29,40.31,4
20141001|2014-05-27 02:30,27,40.34,40.38,40.31,40.38,14
20141001|2014-05-27 04:00,27,40.39,40.39,40.36,40.39,13
20141001|2014-05-27 05:30,27,40.35,40.38,40.35,40.37,5
20141001|2014-05-27 06:00,27,40.35,40.35,40.35,40.35,1
20141001|2014-05-27 06:30,27,40.31,40.31,40.24,40.24,6
20141001|2014-05-27 07:00,27,40.31,40.38,40.3,40.38,3
20141001|2014-05-27 07:30,27,40.4,40.4,40.38,40.4,4
20141001|2014-05-27 08:30,27,40.28,40.34,40.2,40.21,76
20141001|2014-05-27 09:00,27,40.23,40.23,40.11,40.2,53
20141001|2014-05-27 09:30,27,40.18,40.2,40.07,40.13,74
20141001|2014-05-27 10:00,27,40.12,40.16,40.09,40.09,52
20141001|2014-05-27 10:30,27,40.11,40.14,40.09,40.1,23
20141001|2014-05-27 11:00,27,40.09,40.15,40.05,40.05,36
20141001|2014-05-27 11:30,27,40.06,40.14,40.02,40.12,142
20141001|2014-05-27 12:00,27,40.12,40.12,40.07,40.08,46
20141001|2014-05-27 12:30,27,40.07,40.08,40.01,40.02,48
20141001|2014-05-27 13:00,27,40.01,40.04,39.91,39.91,93
20141001|2014-05-27 19:00,28,39.89,39.91,39.89,39.91,11
20141001|2014-05-27 20:00,28,39.96,40.11,39.96,40.07,85
20141001|2014-05-27 20:30,28,40.13,40.13,40.13,40.13,1
20141001|2014-05-27 21:30,28,40.17,40.18,40.17,40.18,3
20141001|2014-05-27 22:00,28,40.2,40.2,40.16,40.16,5
20141001|2014-05-28 00:30,28,40.2,40.2,40.16,40.19,6
20141001|2014-05-28 01:30,28,40.17,40.31,40.17,40.31,3
20141001|2014-05-28 02:30,28,40.3,40.3,40.3,40.3,4
20141001|2014-05-28 03:00,28,40.27,40.27,40.27,40.27,2
20141001|2014-05-28 03:30,28,40.27,40.27,40.27,40.27,1
20141001|2014-05-28 04:30,28,40.27,40.27,40.27,40.27,1
20141001|2014-05-28 05:00,28,40.23,40.23,40.23,40.23,3
20141001|2014-05-28 05:30,28,40.21,40.21,40.21,40.21,1
20141001|2014-05-28 06:00,28,40.15,40.15,40.08,40.11,11
20141001|2014-05-28 06:30,28,40.12,40.12,40.06,40.06,3
20141001|2014-05-28 07:30,28,40.07,40.07,40.06,40.06,2
20141001|2014-05-28 08:30,28,40.06,40.06,39.83,39.84,54
20141001|2014-05-28 09:00,28,39.81,39.84,39.72,39.72,31
20141001|2014-05-28 09:30,28,39.75,39.81,39.7,39.75,28
20141001|2014-05-28 10:00,28,39.77,39.77,39.71,39.73,19
20141001|2014-05-28 10:30,28,39.72,39.72,39.51,39.51,222
20141001|2014-05-28 11:00,28,39.5,39.67,39.5,39.67,90
20141001|2014-05-28 11:30,28,39.55,39.66,39.55,39.63,66
20141001|2014-05-28 12:00,28,39.62,39.64,39.57,39.62,10
20141001|2014-05-28 12:30,28,39.59,39.61,39.56,39.56,35
20141001|2014-05-28 13:00,28,39.64,39.7,39.57,39.64,131
20141001|2014-05-28 19:00,29,39.75,39.75,39.75,39.75,8
20141001|2014-05-28 19:30,29,39.79,39.85,39.79,39.85,4
20141001|2014-05-28 20:00,29,39.93,39.95,39.93,39.95,3
20141001|2014-05-28 20:30,29,39.9,39.9,39.9,39.9,1
20141001|2014-05-28 23:30,29,39.97,39.97,39.97,39.97,1
20141001|2014-05-29 00:30,29,39.92,39.94,39.92,39.94,5
20141001|2014-05-29 01:30,29,39.95,39.96,39.93,39.93,10
20141001|2014-05-29 02:00,29,39.88,39.88,39.85,39.85,3
20141001|2014-05-29 02:30,29,39.75,39.75,39.74,39.74,4
20141001|2014-05-29 03:00,29,39.78,39.84,39.78,39.84,3
20141001|2014-05-29 03:30,29,39.85,39.85,39.85,39.85,1
20141001|2014-05-29 04:00,29,39.82,39.82,39.81,39.81,2
20141001|2014-05-29 04:30,29,39.8,39.8,39.8,39.8,3
20141001|2014-05-29 05:00,29,39.81,39.82,39.79,39.79,4
20141001|2014-05-29 05:30,29,39.79,39.79,39.79,39.79,1
20141001|2014-05-29 06:00,29,39.81,39.81,39.72,39.73,25
20141001|2014-05-29 06:30,29,39.72,39.75,39.69,39.73,8
20141001|2014-05-29 07:00,29,39.7,39.7,39.66,39.68,5
20141001|2014-05-29 07:30,29,39.67,39.67,39.65,39.65,13
20141001|2014-05-29 08:30,29,39.66,39.68,39.54,39.54,113
20141001|2014-05-29 09:00,29,39.55,39.57,39.46,39.46,45
20141001|2014-05-29 09:30,29,39.53,39.56,39.45,39.46,33
20141001|2014-05-29 10:00,29,39.51,39.51,39.48,39.48,12
20141001|2014-05-29 10:30,29,39.48,39.48,39.39,39.44,51
20141001|2014-05-29 11:00,29,39.45,39.47,39.42,39.42,15
20141001|2014-05-29 11:30,29,39.41,39.44,39.4,39.44,13
20141001|2014-05-29 12:00,29,39.37,39.44,39.36,39.44,88
20141001|2014-05-29 12:30,29,39.4,39.49,39.4,39.46,164
20141001|2014-05-29 13:00,29,39.47,39.59,39.47,39.58,104
20141001|2014-05-29 19:00,30,39.58,39.58,39.58,39.58,37
20141001|2014-05-29 19:30,30,39.61,39.61,39.61,39.61,1
20141001|2014-05-29 20:30,30,39.59,39.6,39.59,39.6,2
20141001|2014-05-29 23:30,30,39.65,39.65,39.65,39.65,1
20141001|2014-05-30 01:00,30,39.59,39.59,39.59,39.59,1
20141001|2014-05-30 01:30,30,39.59,39.6,39.59,39.6,5
20141001|2014-05-30 02:00,30,39.56,39.56,39.56,39.56,3
20141001|2014-05-30 02:30,30,39.55,39.56,39.55,39.56,4
20141001|2014-05-30 03:00,30,39.55,39.55,39.54,39.54,2
20141001|2014-05-30 03:30,30,39.54,39.54,39.54,39.54,2
20141001|2014-05-30 04:30,30,39.41,39.41,39.37,39.37,13
20141001|2014-05-30 05:00,30,39.39,39.4,39.3,39.33,46
20141001|2014-05-30 05:30,30,39.35,39.38,39.35,39.35,11
20141001|2014-05-30 06:30,30,39.35,39.39,39.34,39.34,34
20141001|2014-05-30 07:00,30,39.35,39.35,39.3,39.3,7
20141001|2014-05-30 07:30,30,39.39,39.39,39.37,39.37,3
20141001|2014-05-30 08:30,30,39.35,39.35,39.28,39.31,28
20141001|2014-05-30 09:00,30,39.27,39.32,39.25,39.32,20
20141001|2014-05-30 09:30,30,39.3,39.3,39.2,39.27,43
20141001|2014-05-30 10:00,30,39.27,39.3,39.2,39.2,101
20141001|2014-05-30 10:30,30,39.2,39.22,39.16,39.16,53
20141001|2014-05-30 11:00,30,39.16,39.21,39.13,39.13,21
20141001|2014-05-30 11:30,30,39.11,39.11,39.03,39.05,85
20141001|2014-05-30 12:00,30,39.05,39.08,39,39.06,361
20141001|2014-05-30 12:30,30,39.13,39.13,39.11,39.11,3
20141001|2014-05-30 13:00,30,39.1,39.1,38.55,38.64,179
20141001|2014-06-01 19:00,2,38.74,38.76,38.71,38.71,76
20141001|2014-06-01 19:30,2,38.71,38.71,38.71,38.71,2
20141001|2014-06-01 20:00,2,38.71,38.73,38.71,38.71,16
20141001|2014-06-01 21:00,2,38.71,38.71,38.71,38.71,1
20141001|2014-06-01 21:30,2,38.73,38.73,38.73,38.73,30
20141001|2014-06-01 22:00,2,38.73,38.73,38.73,38.73,73
20141001|2014-06-01 22:30,2,38.73,38.73,38.73,38.73,51
20141001|2014-06-01 23:00,2,38.73,38.73,38.71,38.71,11
20141001|2014-06-01 23:30,2,38.71,38.71,38.68,38.68,114
20141001|2014-06-02 00:00,2,38.67,38.67,38.67,38.67,1
20141001|2014-06-02 02:00,2,38.75,38.75,38.75,38.75,1
20141001|2014-06-02 02:30,2,38.74,38.76,38.74,38.76,3
20141001|2014-06-02 03:00,2,38.7,38.7,38.7,38.7,1
20141001|2014-06-02 03:30,2,38.59,38.59,38.59,38.59,2
20141001|2014-06-02 04:00,2,38.64,38.64,38.64,38.64,1
20141001|2014-06-02 04:30,2,38.63,38.65,38.63,38.65,11
20141001|2014-06-02 05:00,2,38.66,38.71,38.66,38.67,8
20141001|2014-06-02 05:30,2,38.66,38.66,38.64,38.66,8
20141001|2014-06-02 07:00,2,38.64,38.71,38.64,38.71,17
20141001|2014-06-02 07:30,2,38.73,38.74,38.72,38.74,4
20141001|2014-06-02 08:30,2,38.83,38.87,38.72,38.72,22
20141001|2014-06-02 09:00,2,38.69,38.7,38.54,38.65,36
20141001|2014-06-02 09:30,2,38.67,38.68,38.49,38.59,425
20141001|2014-06-02 10:00,2,38.57,38.76,38.57,38.74,58
20141001|2014-06-02 10:30,2,38.73,38.73,38.63,38.7,103
20141001|2014-06-02 11:00,2,38.76,39.11,38.76,38.94,52
20141001|2014-06-02 11:30,2,38.9,38.9,38.72,38.74,193
20141001|2014-06-02 12:00,2,38.72,38.78,38.72,38.78,16
20141001|2014-06-02 12:30,2,38.77,38.77,38.69,38.69,22
20141001|2014-06-02 13:00,2,38.67,38.68,38.52,38.52,13
20141001|2014-06-02 19:00,3,38.65,38.65,38.52,38.54,19
20141001|2014-06-03 00:30,3,38.63,38.63,38.63,38.63,1
20141001|2014-06-03 01:00,3,38.58,38.58,38.58,38.58,1
20141001|2014-06-03 01:30,3,38.54,38.54,38.54,38.54,2
20141001|2014-06-03 02:30,3,38.42,38.42,38.33,38.38,54
20141001|2014-06-03 04:00,3,38.31,38.31,38.31,38.31,1
20141001|2014-06-03 04:30,3,38.33,38.33,38.33,38.33,1
20141001|2014-06-03 05:30,3,38.3,38.32,38.29,38.32,6
20141001|2014-06-03 06:00,3,38.3,38.3,38.3,38.3,1
20141001|2014-06-03 07:00,3,38.4,38.4,38.4,38.4,1
20141001|2014-06-03 07:30,3,38.42,38.42,38.42,38.42,2
20141001|2014-06-03 08:30,3,38.42,38.44,38.26,38.27,225
20141001|2014-06-03 09:00,3,38.26,38.28,38.15,38.22,45
20141001|2014-06-03 09:30,3,38.19,38.19,38.11,38.11,53
20141001|2014-06-03 10:00,3,38.09,38.24,38.09,38.16,32
20141001|2014-06-03 10:30,3,38.14,38.27,38.11,38.26,77
20141001|2014-06-03 11:00,3,38.26,38.26,38.12,38.15,26
20141001|2014-06-03 11:30,3,38.23,38.26,38.2,38.2,7
20141001|2014-06-03 12:00,3,38.23,38.26,38.18,38.23,8
20141001|2014-06-03 12:30,3,38.21,38.42,38.21,38.37,45
20141001|2014-06-03 13:00,3,38.42,38.56,38.41,38.56,74
20141001|2014-06-03 19:00,4,38.55,38.55,38.4,38.44,33
20141001|2014-06-03 21:30,4,38.56,38.56,38.56,38.56,1
20141001|2014-06-03 23:30,4,38.58,38.58,38.58,38.58,1
20141001|2014-06-04 00:30,4,38.57,38.57,38.54,38.54,2
20141001|2014-06-04 02:30,4,38.52,38.56,38.52,38.56,8
20141001|2014-06-04 03:00,4,38.62,38.66,38.62,38.66,3
20141001|2014-06-04 03:30,4,38.7,38.82,38.68,38.82,15
20141001|2014-06-04 04:00,4,38.85,38.9,38.81,38.9,7
20141001|2014-06-04 04:30,4,38.94,39.01,38.91,39.01,8
20141001|2014-06-04 05:00,4,38.98,38.98,38.96,38.96,6
20141001|2014-06-04 05:30,4,38.89,38.89,38.89,38.89,2
20141001|2014-06-04 06:00,4,38.89,38.96,38.86,38.89,9
20141001|2014-06-04 06:30,4,38.86,38.86,38.86,38.86,1
20141001|2014-06-04 07:00,4,38.88,38.89,38.88,38.89,3
20141001|2014-06-04 08:30,4,38.82,38.86,38.6,38.86,175
20141001|2014-06-04 09:00,4,38.85,39.11,38.83,38.88,79
20141001|2014-06-04 09:30,4,38.87,38.87,38.74,38.82,94
20141001|2014-06-04 10:00,4,38.77,39.01,38.77,39.01,36
20141001|2014-06-04 10:30,4,38.98,39.02,38.96,38.96,40
20141001|2014-06-04 11:30,4,38.94,38.96,38.9,38.92,33
20141001|2014-06-04 12:00,4,38.97,39.02,38.97,39,38
20141001|2014-06-04 12:30,4,39.02,39.13,39.01,39.07,13
20141001|2014-06-04 13:00,4,39.08,39.37,39.07,39.32,62
20141001|2014-06-04 19:00,5,39.23,39.28,39.23,39.24,17
20141001|2014-06-04 19:30,5,39.19,39.21,39.16,39.16,3
20141001|2014-06-04 21:00,5,39.14,39.14,39.14,39.14,10
20141001|2014-06-04 21:30,5,39.14,39.14,39.14,39.14,4
20141001|2014-06-04 23:00,5,39.08,39.08,39.08,39.08,1
20141001|2014-06-05 00:30,5,39.17,39.17,39.16,39.16,4
20141001|2014-06-05 01:30,5,39.02,39.02,39.02,39.02,1
20141001|2014-06-05 02:30,5,39.03,39.03,39.03,39.03,1
20141001|2014-06-05 04:00,5,38.96,38.96,38.96,38.96,1
20141001|2014-06-05 04:30,5,38.96,39.01,38.96,39.01,3
20141001|2014-06-05 05:00,5,38.99,38.99,38.99,38.99,2
20141001|2014-06-05 05:30,5,38.95,38.95,38.95,38.95,2
20141001|2014-06-05 06:30,5,38.98,38.98,38.98,38.98,2
20141001|2014-06-05 07:00,5,38.98,38.99,38.98,38.99,2
20141001|2014-06-05 08:30,5,39.08,39.13,38.93,38.93,17
20141001|2014-06-05 09:00,5,38.87,38.9,38.82,38.82,29
20141001|2014-06-05 09:30,5,38.82,38.82,38.68,38.78,19
20141001|2014-06-05 10:00,5,38.67,38.74,38.63,38.74,64
20141001|2014-06-05 10:30,5,38.73,38.74,38.67,38.67,39
20141001|2014-06-05 11:00,5,38.79,38.86,38.79,38.86,7
20141001|2014-06-05 11:30,5,38.81,38.81,38.79,38.79,10
20141001|2014-06-05 12:00,5,38.8,38.82,38.72,38.72,12
20141001|2014-06-05 12:30,5,38.73,38.74,38.67,38.7,28
20141001|2014-06-05 13:00,5,38.69,38.74,38.69,38.69,8
20141001|2014-06-05 19:00,6,38.77,38.77,38.77,38.77,6
20141001|2014-06-05 19:30,6,38.72,38.72,38.72,38.72,1
20141001|2014-06-05 20:00,6,38.76,38.76,38.7,38.7,9
20141001|2014-06-05 20:30,6,38.71,38.72,38.71,38.72,2
20141001|2014-06-06 01:30,6,38.83,38.83,38.83,38.83,1
20141001|2014-06-06 03:30,6,38.91,38.91,38.91,38.91,1
20141001|2014-06-06 04:00,6,38.91,38.91,38.91,38.91,1
20141001|2014-06-06 07:30,6,38.93,38.94,38.92,38.94,8
20141001|2014-06-06 08:30,6,38.9,39.12,38.9,39.11,16
20141001|2014-06-06 09:00,6,39.07,39.15,39.07,39.13,14
20141001|2014-06-06 09:30,6,39.2,39.2,39.16,39.19,4
20141001|2014-06-06 10:00,6,39.19,39.22,39.13,39.22,24
20141001|2014-06-06 10:30,6,39.22,39.26,39.22,39.23,16
20141001|2014-06-06 11:00,6,39.23,39.25,39.23,39.25,5
20141001|2014-06-06 11:30,6,39.3,39.36,39.3,39.35,17
20141001|2014-06-06 12:00,6,39.42,39.42,39.4,39.4,5
20141001|2014-06-06 12:30,6,39.45,39.51,39.32,39.32,9
20141001|2014-06-06 13:00,6,39.44,39.44,39.01,39.05,59
20141001|2014-06-08 19:00,9,39.21,39.25,39.14,39.21,52
20141001|2014-06-08 19:30,9,39.21,39.22,39.12,39.16,7
20141001|2014-06-08 20:00,9,39.14,39.24,39.14,39.24,9
20141001|2014-06-08 21:30,9,39.22,39.22,39.21,39.21,2
20141001|2014-06-08 22:30,9,39.25,39.25,39.25,39.25,1
20141001|2014-06-08 23:30,9,39.17,39.17,39.17,39.17,1
20141001|2014-06-09 00:00,9,39.19,39.19,39.19,39.19,1
20141001|2014-06-09 00:30,9,39.27,39.39,39.24,39.31,23
20141001|2014-06-09 01:00,9,39.28,39.31,39.27,39.29,8
20141001|2014-06-09 01:30,9,39.33,39.33,39.31,39.31,4
20141001|2014-06-09 02:30,9,39.28,39.31,39.22,39.25,43
20141001|2014-06-09 03:00,9,39.3,39.4,39.25,39.4,18
20141001|2014-06-09 03:30,9,39.38,39.48,39.36,39.4,19
20141001|2014-06-09 04:00,9,39.4,39.43,39.34,39.43,22
20141001|2014-06-09 04:30,9,39.43,39.53,39.43,39.51,27
20141001|2014-06-09 05:00,9,39.5,39.5,39.4,39.42,18
20141001|2014-06-09 05:30,9,39.4,39.46,39.4,39.43,24
20141001|2014-06-09 06:00,9,39.43,39.43,39.39,39.42,4
20141001|2014-06-09 07:00,9,39.42,39.47,39.36,39.47,6
20141001|2014-06-09 07:30,9,39.35,39.35,39.3,39.31,3
20141001|2014-06-09 08:30,9,39.34,39.43,39.27,39.33,85
20141001|2014-06-09 09:00,9,39.39,39.41,39.17,39.2,27
20141001|2014-06-09 09:30,9,39.24,39.4,39.17,39.4,13
20141001|2014-06-09 10:00,9,39.39,39.39,39.33,39.33,40
20141001|2014-06-09 10:30,9,39.32,39.37,39.26,39.27,38
20141001|2014-06-09 11:00,9,39.32,39.34,39.3,39.34,46
20141001|2014-06-09 11:30,9,39.35,39.38,39.32,39.38,7
20141001|2014-06-09 12:00,9,39.32,39.34,39.31,39.33,73
20141001|2014-06-09 12:30,9,39.38,39.41,39.31,39.4,94
20141001|2014-06-09 13:00,9,39.4,39.56,39.37,39.37,41
20141001|2014-06-09 19:00,10,39.44,39.45,39.43,39.43,8
20141001|2014-06-09 19:30,10,39.43,39.44,39.43,39.44,2
20141001|2014-06-09 20:00,10,39.39,39.39,39.39,39.39,1
20141001|2014-06-09 20:30,10,39.39,39.39,39.36,39.36,7
20141001|2014-06-09 21:00,10,39.34,39.34,39.33,39.33,3
20141001|2014-06-09 21:30,10,39.29,39.29,39.28,39.28,3
20141001|2014-06-09 22:00,10,39.27,39.27,39.27,39.27,1
20141001|2014-06-09 22:30,10,39.27,39.27,39.27,39.27,1
20141001|2014-06-09 23:00,10,39.24,39.24,39.24,39.24,3
20141001|2014-06-09 23:30,10,39.25,39.3,39.25,39.3,7
20141001|2014-06-10 00:00,10,39.3,39.33,39.28,39.31,22
20141001|2014-06-10 00:30,10,39.3,39.3,39.24,39.24,3
20141001|2014-06-10 01:30,10,39.2,39.2,39.2,39.2,1
20141001|2014-06-10 02:00,10,39.21,39.21,39.08,39.08,31
20141001|2014-06-10 02:30,10,39.05,39.14,38.95,39.11,29
20141001|2014-06-10 03:30,10,39.02,39.02,39,39.02,9
20141001|2014-06-10 04:00,10,39.12,39.12,39.09,39.09,5
20141001|2014-06-10 04:30,10,39.14,39.15,39.1,39.1,12
20141001|2014-06-10 05:00,10,39.09,39.09,39.09,39.09,12
20141001|2014-06-10 05:30,10,39.08,39.08,39.04,39.04,20
20141001|2014-06-10 06:00,10,39.04,39.07,39.03,39.05,117
20141001|2014-06-10 06:30,10,39.05,39.05,39.05,39.05,131
20141001|2014-06-10 07:00,10,39.01,39.02,38.95,38.96,16
20141001|2014-06-10 07:30,10,38.98,38.99,38.97,38.99,7
20141001|2014-06-10 08:30,10,39.06,39.25,39.06,39.25,129
20141001|2014-06-10 09:00,10,39.27,39.27,39.1,39.1,4
20141001|2014-06-10 09:30,10,39.07,39.19,38.99,39.11,44
20141001|2014-06-10 10:00,10,39.16,39.19,39,39,43
20141001|2014-06-10 10:30,10,39.02,39.02,38.9,38.94,48
20141001|2014-06-10 11:00,10,38.92,38.97,38.86,38.87,29
20141001|2014-06-10 11:30,10,38.94,38.94,38.91,38.91,24
20141001|2014-06-10 12:00,10,38.92,38.93,38.89,38.92,75
20141001|2014-06-10 12:30,10,38.93,38.97,38.93,38.94,14
20141001|2014-06-10 13:00,10,38.91,39.05,38.91,38.96,44
20141001|2014-06-10 19:00,11,38.96,38.96,38.88,38.88,14
20141001|2014-06-10 19:30,11,38.98,38.98,38.98,38.98,2
20141001|2014-06-10 20:00,11,38.99,39.02,38.97,38.99,17
20141001|2014-06-10 21:30,11,38.89,38.89,38.88,38.89,7
20141001|2014-06-10 22:00,11,38.87,38.87,38.87,38.87,5
20141001|2014-06-10 22:30,11,38.9,38.9,38.9,38.9,1
20141001|2014-06-10 23:30,11,38.91,38.91,38.91,38.91,5
20141001|2014-06-11 00:00,11,38.88,38.89,38.88,38.89,4
20141001|2014-06-11 00:30,11,38.89,38.89,38.89,38.89,2
20141001|2014-06-11 01:00,11,38.84,38.84,38.84,38.84,1
20141001|2014-06-11 01:30,11,38.87,38.98,38.86,38.86,13
20141001|2014-06-11 02:00,11,38.87,38.87,38.78,38.81,22
20141001|2014-06-11 03:00,11,38.78,38.79,38.75,38.79,20
20141001|2014-06-11 03:30,11,38.76,38.79,38.76,38.79,5
20141001|2014-06-11 04:00,11,38.79,38.81,38.76,38.81,6
20141001|2014-06-11 05:30,11,38.81,38.82,38.81,38.82,2
20141001|2014-06-11 06:00,11,38.84,38.84,38.81,38.81,3
20141001|2014-06-11 06:30,11,38.83,38.83,38.83,38.83,3
20141001|2014-06-11 07:00,11,38.86,38.87,38.86,38.87,6
20141001|2014-06-11 07:30,11,38.84,38.84,38.84,38.84,1
20141001|2014-06-11 08:30,11,38.87,38.89,38.83,38.83,41
20141001|2014-06-11 09:00,11,38.83,38.92,38.81,38.92,16
20141001|2014-06-11 09:30,11,38.96,38.98,38.87,38.87,53
20141001|2014-06-11 10:00,11,38.87,38.87,38.7,38.73,77
20141001|2014-06-11 10:30,11,38.72,38.72,38.62,38.65,134
20141001|2014-06-11 11:00,11,38.63,38.9,38.5,38.74,318
20141001|2014-06-11 11:30,11,38.74,38.78,38.69,38.71,161
20141001|2014-06-11 12:00,11,38.74,38.79,38.56,38.62,35
20141001|2014-06-11 12:30,11,38.6,38.6,38.41,38.51,155
20141001|2014-06-11 13:00,11,38.51,38.66,38.38,38.62,73
20141001|2014-06-11 19:00,12,38.68,38.68,38.64,38.64,2
20141001|2014-06-11 21:30,12,38.74,38.74,38.74,38.74,1
20141001|2014-06-11 22:00,12,38.75,38.75,38.69,38.69,3
20141001|2014-06-12 00:30,12,38.63,38.63,38.63,38.63,2
20141001|2014-06-12 01:30,12,38.72,38.72,38.72,38.72,1
20141001|2014-06-12 02:30,12,38.76,38.76,38.76,38.76,1
20141001|2014-06-12 03:00,12,38.79,38.79,38.79,38.79,1
20141001|2014-06-12 03:30,12,38.84,38.84,38.84,38.84,22
20141001|2014-06-12 04:00,12,38.84,38.85,38.84,38.84,40
20141001|2014-06-12 05:00,12,38.91,38.91,38.91,38.91,1
20141001|2014-06-12 06:00,12,38.91,38.91,38.91,38.91,1
20141001|2014-06-12 06:30,12,38.85,38.88,38.8,38.8,4
20141001|2014-06-12 07:00,12,38.81,38.87,38.81,38.87,6
20141001|2014-06-12 07:30,12,38.8,38.88,38.8,38.81,21
20141001|2014-06-12 08:30,12,38.84,38.95,38.79,38.87,143
20141001|2014-06-12 09:00,12,38.87,38.94,38.67,38.69,132
20141001|2014-06-12 09:30,12,38.69,38.95,38.67,38.95,203
20141001|2014-06-12 10:00,12,38.91,38.91,38.7,38.84,49
20141001|2014-06-12 10:30,12,38.84,38.84,38.74,38.75,67
20141001|2014-06-12 11:00,12,38.71,38.76,38.63,38.63,23
20141001|2014-06-12 11:30,12,38.72,38.74,38.62,38.71,128
20141001|2014-06-12 12:00,12,38.66,38.67,38.6,38.66,145
20141001|2014-06-12 12:30,12,38.67,38.71,38.52,38.54,110
20141001|2014-06-12 13:00,12,38.54,38.7,38.5,38.51,196
20141001|2014-06-12 19:00,13,38.55,38.77,38.53,38.77,48
20141001|2014-06-12 19:30,13,38.74,38.8,38.74,38.8,3
20141001|2014-06-12 20:00,13,38.8,38.8,38.8,38.8,3
20141001|2014-06-12 20:30,13,38.92,38.95,38.92,38.95,4
20141001|2014-06-12 22:30,13,38.96,38.96,38.96,38.96,1
20141001|2014-06-13 00:00,13,38.92,38.93,38.92,38.93,3
20141001|2014-06-13 00:30,13,38.92,38.92,38.89,38.9,8
20141001|2014-06-13 01:00,13,38.95,38.95,38.95,38.95,1
20141001|2014-06-13 01:30,13,38.92,38.98,38.92,38.98,5
20141001|2014-06-13 02:00,13,38.98,39.04,38.98,39.04,5
20141001|2014-06-13 02:30,13,39.03,39.03,39.03,39.03,1
20141001|2014-06-13 04:00,13,38.93,38.95,38.92,38.95,8
20141001|2014-06-13 05:30,13,38.92,38.95,38.92,38.95,12
20141001|2014-06-13 06:00,13,38.9,38.9,38.89,38.89,9
20141001|2014-06-13 06:30,13,38.88,38.92,38.88,38.92,6
20141001|2014-06-13 07:00,13,38.93,38.93,38.91,38.91,9
20141001|2014-06-13 07:30,13,38.91,38.91,38.91,38.91,3
20141001|2014-06-13 08:30,13,38.98,39.2,38.98,39.2,45
20141001|2014-06-13 09:00,13,39.16,39.22,39.11,39.22,30
20141001|2014-06-13 09:30,13,39.25,39.43,39.24,39.37,126
20141001|2014-06-13 10:00,13,39.45,39.45,39.36,39.36,17
20141001|2014-06-13 10:30,13,39.34,39.35,39.17,39.17,62
20141001|2014-06-13 11:00,13,39.28,39.38,39.28,39.38,87
20141001|2014-06-13 11:30,13,39.36,39.42,39.29,39.36,80
20141001|2014-06-13 12:00,13,39.43,39.43,39.35,39.35,18
20141001|2014-06-13 12:30,13,39.37,39.37,39.33,39.33,17
20141001|2014-06-13 13:00,13,39.37,39.69,39.32,39.64,79
20141001|2014-06-15 19:00,16,39.64,39.64,39.49,39.49,5
20141001|2014-06-15 20:00,16,39.32,39.32,39.24,39.31,15
20141001|2014-06-15 20:30,16,39.29,39.29,39.26,39.26,16
20141001|2014-06-15 21:00,16,39.28,39.28,39.28,39.28,2
20141001|2014-06-15 21:30,16,39.28,39.28,39.28,39.28,7
20141001|2014-06-15 22:00,16,39.28,39.28,39.28,39.28,59
20141001|2014-06-15 23:00,16,39.27,39.27,39.27,39.27,3
20141001|2014-06-15 23:30,16,39.24,39.24,39.24,39.24,3
20141001|2014-06-16 00:30,16,39.24,39.27,39.23,39.27,4
20141001|2014-06-16 02:00,16,39.32,39.32,39.32,39.32,1
20141001|2014-06-16 02:30,16,39.34,39.34,39.34,39.34,1
20141001|2014-06-16 03:00,16,39.4,39.49,39.4,39.49,2
20141001|2014-06-16 03:30,16,39.45,39.45,39.45,39.45,1
20141001|2014-06-16 04:00,16,39.44,39.45,39.44,39.45,4
20141001|2014-06-16 04:30,16,39.44,39.44,39.44,39.44,4
20141001|2014-06-16 05:00,16,39.44,39.44,39.44,39.44,1
20141001|2014-06-16 07:00,16,39.37,39.37,39.36,39.36,9
20141001|2014-06-16 07:30,16,39.36,39.36,39.36,39.36,15
20141001|2014-06-16 08:30,16,39.42,39.48,39.37,39.47,16
20141001|2014-06-16 09:00,16,39.48,39.57,39.48,39.57,16
20141001|2014-06-16 09:30,16,39.56,39.64,39.56,39.64,57
20141001|2014-06-16 10:00,16,39.65,39.67,39.64,39.65,23
20141001|2014-06-16 10:30,16,39.62,39.62,39.52,39.52,82
20141001|2014-06-16 11:00,16,39.49,39.56,39.41,39.54,97
20141001|2014-06-16 11:30,16,39.58,39.58,39.49,39.54,28
20141001|2014-06-16 12:00,16,39.55,39.55,39.52,39.54,119
20141001|2014-06-16 12:30,16,39.56,39.56,39.37,39.43,37
20141001|2014-06-16 13:00,16,39.39,39.55,39.37,39.55,56
20141001|2014-06-16 19:00,17,39.51,39.51,39.4,39.4,12
20141001|2014-06-16 20:00,17,39.39,39.39,39.39,39.39,1
20141001|2014-06-16 20:30,17,39.25,39.27,39.25,39.27,3
20141001|2014-06-16 23:30,17,39.42,39.42,39.41,39.41,4
20141001|2014-06-17 00:00,17,39.43,39.43,39.43,39.43,1
20141001|2014-06-17 00:30,17,39.38,39.4,39.37,39.4,13
20141001|2014-06-17 01:00,17,39.42,39.44,39.42,39.44,4
20141001|2014-06-17 02:00,17,39.42,39.44,39.41,39.44,4
20141001|2014-06-17 02:30,17,39.44,39.47,39.44,39.47,11
20141001|2014-06-17 03:00,17,39.49,39.49,39.46,39.46,3
20141001|2014-06-17 05:30,17,39.42,39.42,39.39,39.39,4
20141001|2014-06-17 06:00,17,39.45,39.45,39.45,39.45,2
20141001|2014-06-17 06:30,17,39.46,39.46,39.46,39.46,3
20141001|2014-06-17 07:30,17,39.44,39.44,39.44,39.44,1
20141001|2014-06-17 08:30,17,39.45,39.45,39.28,39.28,39
20141001|2014-06-17 09:00,17,39.27,39.27,39.16,39.21,28
20141001|2014-06-17 09:30,17,39.16,39.19,39.08,39.12,94
20141001|2014-06-17 10:00,17,39.11,39.43,39.11,39.43,563
20141001|2014-06-17 10:30,17,39.44,39.49,39.29,39.39,222
20141001|2014-06-17 11:00,17,39.34,39.5,39.34,39.46,81
20141001|2014-06-17 11:30,17,39.52,39.52,39.46,39.47,54
20141001|2014-06-17 12:00,17,39.5,39.63,39.5,39.63,25
20141001|2014-06-17 12:30,17,39.64,39.73,39.64,39.73,89
20141001|2014-06-17 13:00,17,39.72,39.77,39.57,39.74,79
20141001|2014-06-17 19:00,18,39.77,39.78,39.63,39.63,23
20141001|2014-06-17 20:00,18,39.62,39.64,39.62,39.64,4
20141001|2014-06-17 20:30,18,39.68,39.68,39.68,39.68,4
20141001|2014-06-17 21:00,18,39.74,39.74,39.74,39.74,1
20141001|2014-06-17 21:30,18,39.83,39.83,39.83,39.83,1
20141001|2014-06-17 22:00,18,39.88,39.9,39.88,39.9,12
20141001|2014-06-17 22:30,18,39.88,39.88,39.88,39.88,1
20141001|2014-06-18 00:30,18,39.74,39.74,39.74,39.74,1
20141001|2014-06-18 01:00,18,39.65,39.65,39.65,39.65,1
20141001|2014-06-18 02:30,18,39.76,39.81,39.76,39.8,19
20141001|2014-06-18 03:00,18,39.8,39.8,39.77,39.77,2
20141001|2014-06-18 03:30,18,39.8,39.84,39.8,39.84,9
20141001|2014-06-18 04:00,18,39.87,40.1,39.87,40.07,99
20141001|2014-06-18 04:30,18,39.98,39.98,39.98,39.98,2
20141001|2014-06-18 06:30,18,40,40.03,40,40,9
20141001|2014-06-18 07:00,18,39.96,40.02,39.96,40.02,14
20141001|2014-06-18 08:30,18,40.19,40.2,40.03,40.12,84
20141001|2014-06-18 09:00,18,40.14,40.16,40.05,40.09,121
20141001|2014-06-18 09:30,18,40.13,40.24,40.12,40.13,59
20141001|2014-06-18 10:00,18,40.15,40.18,40.04,40.1,109
20141001|2014-06-18 10:30,18,40.08,40.17,40.08,40.16,31
20141001|2014-06-18 11:00,18,40.16,40.16,40.03,40.1,29
20141001|2014-06-18 11:30,18,40.12,40.17,40.12,40.17,30
20141001|2014-06-18 12:00,18,40.17,40.19,40.17,40.19,63
20141001|2014-06-18 12:30,18,40.2,40.24,40.19,40.21,92
20141001|2014-06-18 13:00,18,40.22,40.22,40.06,40.06,52
20141001|2014-06-18 19:00,19,40.09,40.15,40.09,40.15,4
20141001|2014-06-18 20:00,19,40.24,40.24,40.24,40.24,1
20141001|2014-06-18 20:30,19,40.21,40.21,40.21,40.21,1
20141001|2014-06-18 21:00,19,40.24,40.24,40.24,40.24,1
20141001|2014-06-18 21:30,19,40.17,40.17,40.16,40.16,2
20141001|2014-06-18 22:00,19,40.17,40.19,40.16,40.19,10
20141001|2014-06-18 23:00,19,40.15,40.15,40.15,40.15,1
20141001|2014-06-19 01:00,19,40.16,40.16,40.16,40.16,3
20141001|2014-06-19 01:30,19,40.16,40.16,40.16,40.16,1
20141001|2014-06-19 02:30,19,40.15,40.15,40.15,40.15,1
20141001|2014-06-19 04:30,19,40.06,40.06,40.06,40.06,1
20141001|2014-06-19 05:00,19,40.03,40.03,40,40,5
20141001|2014-06-19 05:30,19,39.93,39.93,39.93,39.93,5
20141001|2014-06-19 06:00,19,39.92,39.92,39.92,39.92,9
20141001|2014-06-19 07:30,19,39.99,39.99,39.99,39.99,1
20141001|2014-06-19 08:30,19,40,40.09,39.86,40.06,304
20141001|2014-06-19 09:00,19,40.21,40.37,40.21,40.37,153
20141001|2014-06-19 09:30,19,40.38,40.51,40.38,40.51,60
20141001|2014-06-19 10:00,19,40.45,40.48,40.39,40.42,98
20141001|2014-06-19 10:30,19,40.39,40.41,40.31,40.41,126
20141001|2014-06-19 11:00,19,40.44,40.5,40.42,40.46,13
20141001|2014-06-19 11:30,19,40.46,40.56,40.45,40.48,19
20141001|2014-06-19 12:00,19,40.52,40.52,40.5,40.5,3
20141001|2014-06-19 12:30,19,40.5,40.53,40.5,40.51,15
20141001|2014-06-19 13:00,19,40.45,40.51,40.38,40.43,123
20141001|2014-06-19 19:00,20,40.46,40.46,40.46,40.46,1
20141001|2014-06-19 20:00,20,40.35,40.36,40.35,40.36,2
20141001|2014-06-19 22:00,20,40.47,40.47,40.47,40.47,1
20141001|2014-06-19 23:30,20,40.45,40.45,40.44,40.44,2
20141001|2014-06-20 02:30,20,40.35,40.35,40.35,40.35,1
20141001|2014-06-20 03:00,20,40.32,40.32,40.25,40.25,3
20141001|2014-06-20 03:30,20,40.2,40.2,40.2,40.2,1
20141001|2014-06-20 04:00,20,40.12,40.2,40.12,40.2,2
20141001|2014-06-20 07:00,20,40.14,40.14,40.11,40.12,4
20141001|2014-06-20 07:30,20,40.12,40.12,40.12,40.12,1
20141001|2014-06-20 08:30,20,40.25,40.33,40.21,40.32,127
20141001|2014-06-20 09:00,20,40.35,40.38,40.26,40.26,24
20141001|2014-06-20 09:30,20,40.31,40.37,40.27,40.33,75
20141001|2014-06-20 10:00,20,40.33,40.37,40.28,40.28,97
20141001|2014-06-20 10:30,20,40.32,40.33,40.23,40.23,90
20141001|2014-06-20 11:00,20,40.27,40.36,40.25,40.3,45
20141001|2014-06-20 11:30,20,40.3,40.3,40.24,40.26,134
20141001|2014-06-20 12:00,20,40.21,40.22,40.09,40.13,59
20141001|2014-06-20 12:30,20,40.12,40.24,40.1,40.23,32
20141001|2014-06-20 13:00,20,40.2,40.23,39.97,40.03,173
20141001|2014-06-22 19:00,23,40.26,40.36,40.23,40.3,21
20141001|2014-06-22 19:30,23,40.3,40.3,40.3,40.3,4
20141001|2014-06-22 20:00,23,40.5,40.56,40.45,40.45,32
20141001|2014-06-22 23:30,23,40.51,40.51,40.51,40.51,2
20141001|2014-06-23 00:30,23,40.64,40.72,40.64,40.69,10
20141001|2014-06-23 02:00,23,40.76,40.76,40.76,40.76,2
20141001|2014-06-23 02:30,23,40.74,40.74,40.66,40.66,5
20141001|2014-06-23 03:00,23,40.61,40.61,40.61,40.61,28
20141001|2014-06-23 03:30,23,40.61,40.65,40.61,40.65,14
20141001|2014-06-23 04:30,23,40.58,40.58,40.58,40.58,2
20141001|2014-06-23 05:00,23,40.63,40.63,40.63,40.63,2
20141001|2014-06-23 05:30,23,40.62,40.62,40.62,40.62,2
20141001|2014-06-23 06:00,23,40.62,40.62,40.62,40.62,6
20141001|2014-06-23 06:30,23,40.56,40.56,40.56,40.56,2
20141001|2014-06-23 07:00,23,40.6,40.6,40.6,40.6,24
20141001|2014-06-23 08:30,23,40.66,40.66,40.4,40.42,151
20141001|2014-06-23 09:00,23,40.49,40.55,40.46,40.5,85
20141001|2014-06-23 09:30,23,40.52,40.52,40.41,40.41,43
20141001|2014-06-23 10:00,23,40.43,40.52,40.39,40.5,660
20141001|2014-06-23 10:30,23,40.48,40.56,40.38,40.53,228
20141001|2014-06-23 11:00,23,40.55,40.65,40.54,40.65,100
20141001|2014-06-23 11:30,23,40.7,40.72,40.64,40.66,20
20141001|2014-06-23 12:00,23,40.7,40.77,40.7,40.75,51
20141001|2014-06-23 12:30,23,40.67,40.68,40.63,40.65,158
20141001|2014-06-23 13:00,23,40.6,40.64,40.54,40.64,91
20141001|2014-06-23 19:00,24,40.6,40.6,40.56,40.56,26
20141001|2014-06-23 19:30,24,40.53,40.53,40.53,40.53,3
20141001|2014-06-23 20:00,24,40.56,40.56,40.53,40.54,19
20141001|2014-06-23 20:30,24,40.68,40.78,40.66,40.78,24
20141001|2014-06-23 21:30,24,40.7,40.71,40.7,40.71,4
20141001|2014-06-23 22:00,24,40.78,40.78,40.78,40.78,2
20141001|2014-06-24 01:30,24,40.63,40.63,40.56,40.56,24
20141001|2014-06-24 02:30,24,40.6,40.6,40.49,40.49,6
20141001|2014-06-24 03:00,24,40.49,40.49,40.42,40.43,16
20141001|2014-06-24 04:00,24,40.49,40.58,40.49,40.58,24
20141001|2014-06-24 04:30,24,40.56,40.6,40.56,40.58,10
20141001|2014-06-24 05:00,24,40.58,40.6,40.58,40.6,12
20141001|2014-06-24 06:00,24,40.59,40.59,40.58,40.58,4
20141001|2014-06-24 06:30,24,40.64,40.64,40.64,40.64,6
20141001|2014-06-24 07:00,24,40.65,40.65,40.65,40.65,6
20141001|2014-06-24 07:30,24,40.6,40.6,40.58,40.58,14
20141001|2014-06-24 08:30,24,40.59,40.59,40.4,40.48,229
20141001|2014-06-24 09:00,24,40.47,40.62,40.47,40.57,123
20141001|2014-06-24 09:30,24,40.58,40.62,40.56,40.6,127
20141001|2014-06-24 10:00,24,40.56,40.63,40.56,40.63,196
20141001|2014-06-24 10:30,24,40.58,40.68,40.55,40.68,144
20141001|2014-06-24 11:00,24,40.7,40.85,40.7,40.85,398
20141001|2014-06-24 11:30,24,40.76,40.76,40.65,40.75,30
20141001|2014-06-24 12:00,24,40.87,40.87,40.86,40.87,18
20141001|2014-06-24 12:30,24,40.85,40.98,40.85,40.98,72
20141001|2014-06-24 13:00,24,41,41.09,41,41.02,1035
20141001|2014-06-24 19:00,25,41.04,41.15,41.01,41.15,42
20141001|2014-06-24 19:30,25,41.12,41.12,41.12,41.12,6
20141001|2014-06-24 20:00,25,41.14,41.15,41.09,41.11,17
20141001|2014-06-24 22:00,25,41.06,41.06,41,41,34
20141001|2014-06-24 23:00,25,41,41,41,41,2
20141001|2014-06-25 00:00,25,40.96,40.96,40.96,40.96,2
20141001|2014-06-25 01:30,25,40.87,40.87,40.87,40.87,2
20141001|2014-06-25 03:00,25,40.91,40.91,40.88,40.88,6
20141001|2014-06-25 04:30,25,40.83,40.83,40.73,40.73,154
20141001|2014-06-25 05:00,25,40.62,40.63,40.6,40.63,28
20141001|2014-06-25 05:30,25,40.68,40.68,40.68,40.68,4
20141001|2014-06-25 06:00,25,40.65,40.65,40.65,40.65,2
20141001|2014-06-25 06:30,25,40.59,40.59,40.59,40.59,2
20141001|2014-06-25 07:00,25,40.58,40.62,40.57,40.62,20
20141001|2014-06-25 07:30,25,40.64,40.64,40.64,40.64,1
20141001|2014-06-25 08:30,25,40.66,40.79,40.59,40.71,248
20141001|2014-06-25 09:30,25,40.79,40.84,40.78,40.78,16
20141001|2014-06-25 10:00,25,40.84,40.88,40.84,40.87,50
20141001|2014-06-25 10:30,25,40.79,40.79,40.73,40.74,24
20141001|2014-06-25 11:00,25,40.85,40.9,40.8,40.8,78
20141001|2014-06-25 11:30,25,40.89,40.89,40.86,40.86,46
20141001|2014-06-25 12:00,25,40.77,40.88,40.76,40.86,161
20141001|2014-06-25 12:30,25,40.86,40.86,40.73,40.73,50
20141001|2014-06-25 13:00,25,40.71,40.76,40.66,40.7,117
20141001|2014-06-25 19:00,26,40.86,40.87,40.86,40.86,12
20141001|2014-06-25 20:00,26,40.87,40.9,40.87,40.88,10
20141001|2014-06-25 21:00,26,40.89,40.89,40.89,40.89,2
20141001|2014-06-25 22:00,26,40.86,40.9,40.86,40.9,4
20141001|2014-06-26 02:00,26,40.91,40.93,40.9,40.92,14
20141001|2014-06-26 02:30,26,40.9,40.9,40.9,40.9,2
20141001|2014-06-26 04:00,26,40.87,40.87,40.87,40.87,2
20141001|2014-06-26 04:30,26,40.9,40.9,40.83,40.83,76
20141001|2014-06-26 05:00,26,40.8,40.8,40.78,40.78,10
20141001|2014-06-26 05:30,26,40.84,40.84,40.84,40.84,4
20141001|2014-06-26 06:00,26,40.82,40.82,40.82,40.82,6
20141001|2014-06-26 07:00,26,40.76,40.76,40.71,40.72,20
20141001|2014-06-26 07:30,26,40.73,40.85,40.73,40.82,16
20141001|2014-06-26 08:30,26,40.84,40.87,40.72,40.78,62
20141001|2014-06-26 09:00,26,40.76,40.76,40.66,40.66,185
20141001|2014-06-26 09:30,26,40.76,40.84,40.72,40.75,97
20141001|2014-06-26 10:00,26,40.75,40.75,40.73,40.74,20
20141001|2014-06-26 10:30,26,40.77,40.77,40.77,40.77,18
20141001|2014-06-26 11:00,26,40.79,40.8,40.65,40.73,46
20141001|2014-06-26 11:30,26,40.82,40.83,40.82,40.83,24
20141001|2014-06-26 12:00,26,40.9,40.9,40.74,40.78,92
20141001|2014-06-26 12:30,26,40.8,40.88,40.71,40.73,240
20141001|2014-06-26 13:00,26,40.76,40.8,40.68,40.74,547
20141001|2014-06-26 19:00,27,40.69,40.69,40.69,40.69,6
20141001|2014-06-26 19:30,27,40.71,40.73,40.71,40.73,6
20141001|2014-06-26 20:00,27,40.79,40.8,40.79,40.79,34
20141001|2014-06-26 20:30,27,40.79,40.79,40.78,40.78,8
20141001|2014-06-26 21:00,27,40.77,40.77,40.77,40.77,2
20141001|2014-06-26 21:30,27,40.77,40.77,40.71,40.74,14
20141001|2014-06-26 22:00,27,40.74,40.74,40.71,40.71,22
20141001|2014-06-26 23:00,27,40.68,40.68,40.68,40.68,8
20141001|2014-06-26 23:30,27,40.68,40.68,40.68,40.68,2
20141001|2014-06-27 00:00,27,40.64,40.64,40.64,40.64,6
20141001|2014-06-27 00:30,27,40.64,40.64,40.62,40.62,4
20141001|2014-06-27 02:00,27,40.54,40.54,40.51,40.51,4
20141001|2014-06-27 02:30,27,40.55,40.55,40.55,40.55,3
20141001|2014-06-27 03:00,27,40.52,40.52,40.5,40.5,6
20141001|2014-06-27 03:30,27,40.48,40.52,40.48,40.52,34
20141001|2014-06-27 04:30,27,40.57,40.57,40.57,40.57,6
20141001|2014-06-27 05:00,27,40.59,40.59,40.58,40.58,12
20141001|2014-06-27 05:30,27,40.54,40.54,40.54,40.54,6
20141001|2014-06-27 06:00,27,40.53,40.53,40.53,40.53,2
20141001|2014-06-27 06:30,27,40.54,40.54,40.53,40.54,6
20141001|2014-06-27 07:00,27,40.53,40.54,40.53,40.54,4
20141001|2014-06-27 07:30,27,40.5,40.5,40.5,40.5,2
20141001|2014-06-27 08:30,27,40.53,40.59,40.35,40.37,152
20141001|2014-06-27 09:00,27,40.36,40.49,40.34,40.49,112
20141001|2014-06-27 09:30,27,40.45,40.45,40.28,40.35,24
20141001|2014-06-27 10:00,27,40.35,40.38,40.3,40.38,44
20141001|2014-06-27 10:30,27,40.38,40.38,40.34,40.38,57
20141001|2014-06-27 11:00,27,40.34,40.46,40.34,40.42,60
20141001|2014-06-27 11:30,27,40.3,40.39,40.29,40.39,24
20141001|2014-06-27 12:00,27,40.34,40.34,40.26,40.28,36
20141001|2014-06-27 12:30,27,40.29,40.32,40.2,40.29,51
20141001|2014-06-27 13:00,27,40.3,40.3,40.19,40.26,116
20141001|2014-06-29 19:00,30,40.16,40.16,40.16,40.16,2
20141001|2014-06-29 19:30,30,40.16,40.22,40.14,40.22,22
20141001|2014-06-29 20:00,30,40.21,40.22,40.18,40.22,22
20141001|2014-06-29 20:30,30,40.11,40.11,40.11,40.11,2
20141001|2014-06-30 00:30,30,40.16,40.16,40.16,40.16,2
20141001|2014-06-30 04:00,30,40.06,40.06,40.05,40.05,4
20141001|2014-06-30 05:00,30,40.04,40.04,40.04,40.04,12
20141001|2014-06-30 05:30,30,40.04,40.05,40.04,40.05,84
20141001|2014-06-30 08:30,30,40.05,40.1,40.02,40.04,61
20141001|2014-06-30 09:00,30,40.02,40.06,40.02,40.06,38
20141001|2014-06-30 09:30,30,39.97,40.07,39.96,40.04,120
20141001|2014-06-30 10:00,30,39.99,40,39.94,39.96,131
20141001|2014-06-30 10:30,30,39.93,40.02,39.87,39.94,226
20141001|2014-06-30 11:00,30,39.94,39.94,39,39.36,1420
20141001|2014-06-30 11:30,30,39.24,39.39,39.19,39.34,108
20141001|2014-06-30 12:00,30,39.38,39.46,39.29,39.29,253
20141001|2014-06-30 12:30,30,39.31,39.31,39.13,39.19,295
20141001|2014-06-30 13:00,30,39.15,39.18,39,39,1391
20141001|2014-06-30 19:00,1,39,39.2,38.9,39.2,321
20141001|2014-06-30 20:00,1,39.05,39.05,39,39.02,34
20141001|2014-06-30 21:00,1,39.03,39.05,39.02,39.05,32
20141001|2014-06-30 21:30,1,39.13,39.13,39.13,39.13,2
20141001|2014-07-01 01:00,1,39.13,39.13,39.13,39.13,8
20141001|2014-07-01 01:30,1,39.1,39.11,39.08,39.11,26
20141001|2014-07-01 02:00,1,39.08,39.08,39.08,39.08,4
20141001|2014-07-01 03:00,1,39.07,39.11,39.07,39.11,4
20141001|2014-07-01 03:30,1,39.11,39.11,39.11,39.11,2
20141001|2014-07-01 04:00,1,39.18,39.28,39.18,39.28,848
20141001|2014-07-01 04:30,1,39.18,39.2,39.17,39.17,6
20141001|2014-07-01 05:30,1,39.13,39.13,39.13,39.13,4
20141001|2014-07-01 06:00,1,39.11,39.11,39.11,39.11,2
20141001|2014-07-01 07:00,1,39.06,39.06,38.9,38.9,124
20141001|2014-07-01 07:30,1,38.88,38.88,38.88,38.88,4
20141001|2014-07-01 08:30,1,39,39,38.8,38.95,474
20141001|2014-07-01 09:00,1,38.96,38.98,38.78,38.83,400
20141001|2014-07-01 09:30,1,38.84,38.91,38.77,38.85,184
20141001|2014-07-01 10:00,1,38.87,38.97,38.78,38.9,58
20141001|2014-07-01 10:30,1,38.86,38.87,38.77,38.77,328
20141001|2014-07-01 11:00,1,38.77,38.89,38.76,38.82,194
20141001|2014-07-01 11:30,1,38.8,38.83,38.72,38.72,194
20141001|2014-07-01 12:00,1,38.7,38.71,38.68,38.68,54
20141001|2014-07-01 12:30,1,38.67,38.75,38.6,38.7,325
20141001|2014-07-01 13:00,1,38.77,39.21,38.77,39.12,162
20141001|2014-07-01 19:00,2,39.04,39.07,39.04,39.07,10
20141001|2014-07-01 19:30,2,39.07,39.08,39.07,39.08,6
20141001|2014-07-01 20:00,2,39.15,39.18,39.1,39.1,24
20141001|2014-07-01 21:00,2,39.14,39.14,39.14,39.14,2
20141001|2014-07-01 21:30,2,39.12,39.15,39.03,39.03,22
20141001|2014-07-01 22:00,2,38.95,38.99,38.93,38.99,16
20141001|2014-07-01 23:30,2,39.04,39.04,39.04,39.04,2
20141001|2014-07-02 02:00,2,39.06,39.16,39.06,39.16,28
20141001|2014-07-02 02:30,2,39.2,39.21,39.2,39.21,4
20141001|2014-07-02 03:00,2,39.16,39.18,39.15,39.15,22
20141001|2014-07-02 03:30,2,39.2,39.2,39.2,39.2,4
20141001|2014-07-02 04:30,2,39.19,39.19,39.19,39.19,2
20141001|2014-07-02 05:00,2,39.16,39.16,39.16,39.16,74
20141001|2014-07-02 05:30,2,39.09,39.09,39.09,39.09,2
20141001|2014-07-02 06:00,2,39.09,39.09,39.09,39.09,10
20141001|2014-07-02 06:30,2,39.03,39.03,38.92,38.92,36
20141001|2014-07-02 07:00,2,38.88,38.93,38.83,38.93,34
20141001|2014-07-02 07:30,2,38.89,38.92,38.89,38.9,10
20141001|2014-07-02 08:30,2,38.93,38.94,38.7,38.73,85
20141001|2014-07-02 09:00,2,38.82,38.85,38.7,38.7,212
20141001|2014-07-02 09:30,2,38.75,38.75,38.67,38.67,102
20141001|2014-07-02 10:00,2,38.7,38.78,38.67,38.75,126
20141001|2014-07-02 10:30,2,38.79,38.85,38.71,38.71,204
20141001|2014-07-02 11:00,2,38.77,38.77,38.64,38.69,967
20141001|2014-07-02 11:30,2,38.65,38.71,38.65,38.68,93
20141001|2014-07-02 12:00,2,38.69,38.74,38.69,38.74,6
20141001|2014-07-02 12:30,2,38.68,38.68,38.64,38.65,20
20141001|2014-07-02 13:00,2,38.67,38.68,38.6,38.6,146
20141001|2014-07-02 19:00,3,38.64,38.66,38.64,38.66,4
20141001|2014-07-02 19:30,3,38.72,38.72,38.72,38.72,2
20141001|2014-07-02 20:00,3,38.76,38.78,38.76,38.78,4
20141001|2014-07-02 20:30,3,38.79,38.82,38.79,38.82,4
20141001|2014-07-02 21:00,3,38.85,38.87,38.85,38.87,30
20141001|2014-07-02 23:30,3,38.85,38.85,38.85,38.85,2
20141001|2014-07-03 00:30,3,38.82,38.82,38.82,38.82,2
20141001|2014-07-03 02:30,3,38.65,38.67,38.65,38.67,4
20141001|2014-07-03 03:30,3,38.63,38.63,38.63,38.63,4
20141001|2014-07-03 04:00,3,38.67,38.69,38.67,38.69,6
20141001|2014-07-03 04:30,3,38.69,38.72,38.69,38.71,24
20141001|2014-07-03 05:30,3,38.74,38.74,38.69,38.69,98
20141001|2014-07-03 06:00,3,38.7,38.7,38.69,38.7,18
20141001|2014-07-03 07:00,3,38.7,38.74,38.7,38.72,10
20141001|2014-07-03 07:30,3,38.72,38.74,38.7,38.74,4
20141001|2014-07-03 08:30,3,38.7,38.72,38.63,38.63,237
20141001|2014-07-03 09:00,3,38.63,38.68,38.59,38.6,174
20141001|2014-07-03 09:30,3,38.59,38.66,38.56,38.66,259
20141001|2014-07-03 10:00,3,38.63,38.65,38.45,38.45,320
20141001|2014-07-03 10:30,3,38.43,38.52,38.43,38.51,232
20141001|2014-07-03 11:00,3,38.51,38.53,38.46,38.46,676
20141001|2014-07-03 11:30,3,38.48,38.7,38.48,38.66,993
20141001|2014-07-07 08:30,7,38.45,38.46,38.21,38.23,596
20141001|2014-07-07 09:00,7,38.27,38.27,38.16,38.16,193
20141001|2014-07-07 09:30,7,38.2,38.21,38.15,38.17,40
20141001|2014-07-07 10:00,7,38.17,38.31,38.16,38.31,92
20141001|2014-07-07 10:30,7,38.32,38.33,38.23,38.27,270
20141001|2014-07-07 11:00,7,38.27,38.28,38.22,38.23,262
20141001|2014-07-07 11:30,7,38.24,38.24,38.22,38.23,24
20141001|2014-07-07 12:00,7,38.24,38.47,38.22,38.45,147
20141001|2014-07-07 12:30,7,38.43,38.47,38.37,38.38,106
20141001|2014-07-07 13:00,7,38.38,38.5,38.36,38.48,264
20141001|2014-07-07 19:00,8,38.53,38.53,38.42,38.44,24
20141001|2014-07-07 20:30,8,38.46,38.46,38.42,38.44,6
20141001|2014-07-07 21:30,8,38.36,38.36,38.36,38.36,2
20141001|2014-07-07 22:00,8,38.41,38.41,38.41,38.41,2
20141001|2014-07-08 01:00,8,38.4,38.4,38.37,38.37,4
20141001|2014-07-08 02:00,8,38.24,38.25,38.24,38.25,4
20141001|2014-07-08 03:30,8,38.26,38.26,38.26,38.26,3
20141001|2014-07-08 04:30,8,38.25,38.25,38.25,38.25,10
20141001|2014-07-08 05:00,8,38.24,38.24,38.24,38.24,2
20141001|2014-07-08 05:30,8,38.21,38.21,38.2,38.2,22
20141001|2014-07-08 06:30,8,38.22,38.22,38.22,38.22,4
20141001|2014-07-08 07:30,8,38.22,38.22,38.22,38.22,2
20141001|2014-07-08 08:30,8,38.3,38.34,38.17,38.17,54
20141001|2014-07-08 09:00,8,38.2,38.2,38.03,38.03,159
20141001|2014-07-08 09:30,8,38.04,38.16,38,38.06,263
20141001|2014-07-08 10:00,8,38.03,38.04,37.96,37.96,724
20141001|2014-07-08 10:30,8,37.96,37.98,37.94,37.98,420
20141001|2014-07-08 11:00,8,37.97,38.01,37.93,37.93,114
20141001|2014-07-08 11:30,8,37.93,37.95,37.93,37.94,178
20141001|2014-07-08 12:00,8,37.94,37.94,37.9,37.92,190
20141001|2014-07-08 12:30,8,37.9,37.9,37.84,37.9,56
20141001|2014-07-08 13:00,8,37.94,37.94,37.83,37.89,153
20141001|2014-07-08 19:00,9,37.88,37.88,37.88,37.88,2
20141001|2014-07-08 19:30,9,37.92,37.92,37.92,37.92,2
20141001|2014-07-08 20:00,9,37.97,37.97,37.94,37.96,27
20141001|2014-07-08 20:30,9,37.87,37.87,37.86,37.86,14
20141001|2014-07-08 21:30,9,37.75,37.75,37.75,37.75,2
20141001|2014-07-08 23:30,9,37.75,37.75,37.75,37.75,2
20141001|2014-07-09 01:00,9,37.75,37.75,37.7,37.7,4
20141001|2014-07-09 02:30,9,37.65,37.65,37.65,37.65,2
20141001|2014-07-09 03:00,9,37.57,37.57,37.5,37.51,26
20141001|2014-07-09 04:00,9,37.56,37.56,37.56,37.56,2
20141001|2014-07-09 07:00,9,37.57,37.57,37.57,37.57,2
20141001|2014-07-09 08:30,9,37.61,37.7,37.54,37.63,360
20141001|2014-07-09 09:00,9,37.59,37.64,37.57,37.58,95
20141001|2014-07-09 09:30,9,37.61,37.62,37.46,37.53,177
20141001|2014-07-09 10:00,9,37.54,37.57,37.46,37.46,233
20141001|2014-07-09 10:30,9,37.46,37.46,37.3,37.35,254
20141001|2014-07-09 11:00,9,37.31,37.35,37.24,37.29,316
20141001|2014-07-09 11:30,9,37.27,37.34,37.12,37.12,120
20141001|2014-07-09 12:00,9,37.13,37.19,37.06,37.19,233
20141001|2014-07-09 12:30,9,37.19,37.28,37.18,37.18,370
20141001|2014-07-09 13:00,9,37.2,37.22,37.16,37.19,479
20141001|2014-07-09 19:30,10,37.18,37.18,37.18,37.18,12
20141001|2014-07-09 20:30,10,37.18,37.2,37.18,37.2,34
20141001|2014-07-09 21:00,10,37.2,37.2,37.18,37.18,8
20141001|2014-07-09 21:30,10,37.18,37.18,37.13,37.17,126
20141001|2014-07-09 22:30,10,37.19,37.19,37.19,37.19,2
20141001|2014-07-09 23:30,10,37.2,37.2,37.2,37.2,2
20141001|2014-07-10 00:00,10,37.24,37.24,37.24,37.24,2
20141001|2014-07-10 00:30,10,37.37,37.46,37.37,37.46,4
20141001|2014-07-10 01:00,10,37.58,37.58,37.55,37.55,4
20141001|2014-07-10 01:30,10,37.48,37.48,37.48,37.48,2
20141001|2014-07-10 02:30,10,37.4,37.4,37.4,37.4,2
20141001|2014-07-10 03:00,10,37.49,37.49,37.49,37.49,2
20141001|2014-07-10 03:30,10,37.47,37.49,37.47,37.49,8
20141001|2014-07-10 04:00,10,37.5,37.51,37.49,37.51,49
20141001|2014-07-10 04:30,10,37.48,37.48,37.36,37.4,85
20141001|2014-07-10 05:00,10,37.42,37.42,37.42,37.42,3
20141001|2014-07-10 05:30,10,37.43,37.5,37.43,37.49,29
20141001|2014-07-10 06:00,10,37.44,37.44,37.44,37.44,5
20141001|2014-07-10 06:30,10,37.43,37.43,37.43,37.43,8
20141001|2014-07-10 07:30,10,37.45,37.48,37.35,37.38,20
20141001|2014-07-10 08:30,10,37.42,37.42,37.27,37.27,383
20141001|2014-07-10 09:00,10,37.25,37.32,37.24,37.3,127
20141001|2014-07-10 09:30,10,37.32,37.42,37.1,37.34,340
20141001|2014-07-10 10:00,10,37.38,37.41,37.35,37.35,379
20141001|2014-07-10 10:30,10,37.35,37.38,37.1,37.38,387
20141001|2014-07-10 11:00,10,37.34,37.37,37.34,37.35,136
20141001|2014-07-10 11:30,10,37.39,37.43,37.39,37.39,18
20141001|2014-07-10 12:00,10,37.35,37.44,37.35,37.38,1125
20141001|2014-07-10 12:30,10,37.42,37.44,37.32,37.32,520
20141001|2014-07-10 13:00,10,37.34,37.53,37.34,37.49,1574
20141001|2014-07-10 19:00,11,37.52,37.52,37.47,37.5,6
20141001|2014-07-10 19:30,11,37.46,37.46,37.45,37.45,4
20141001|2014-07-10 20:00,11,37.45,37.47,37.44,37.45,26
20141001|2014-07-10 20:30,11,37.45,37.45,37.38,37.42,44
20141001|2014-07-10 21:00,11,37.41,37.42,37.41,37.42,10
20141001|2014-07-10 21:30,11,37.44,37.44,37.42,37.43,26
20141001|2014-07-10 22:00,11,37.44,37.44,37.44,37.44,6
20141001|2014-07-10 23:30,11,37.42,37.44,37.42,37.44,4
20141001|2014-07-11 02:00,11,37.38,37.38,37.38,37.38,20
20141001|2014-07-11 02:30,11,37.34,37.34,37.34,37.34,2
20141001|2014-07-11 03:00,11,37.32,37.32,37.32,37.32,8
20141001|2014-07-11 03:30,11,37.31,37.32,37.31,37.31,16
20141001|2014-07-11 04:00,11,37.31,37.31,37.31,37.31,3
20141001|2014-07-11 04:30,11,37.37,37.37,37.37,37.37,2
20141001|2014-07-11 05:00,11,37.33,37.33,37.33,37.33,150
20141001|2014-07-11 06:00,11,37.35,37.37,37.35,37.36,10
20141001|2014-07-11 06:30,11,37.36,37.37,37.33,37.34,80
20141001|2014-07-11 07:00,11,37.34,37.35,37.31,37.34,38
20141001|2014-07-11 07:30,11,37.31,37.32,37.29,37.32,24
20141001|2014-07-11 08:30,11,37.29,37.3,37.02,37.04,472
20141001|2014-07-11 09:00,11,37.07,37.09,37.03,37.09,53
20141001|2014-07-11 09:30,11,37.04,37.09,37.04,37.07,219
20141001|2014-07-11 10:00,11,37.12,37.17,37.11,37.14,79
20141001|2014-07-11 10:30,11,37.16,37.17,37.07,37.07,207
20141001|2014-07-11 11:00,11,37.06,37.18,36.46,36.93,1306
20141001|2014-07-11 11:30,11,36.95,37.02,36.93,36.95,138
20141001|2014-07-11 12:00,11,36.97,37.04,36.96,37,317
20141001|2014-07-11 12:30,11,36.96,37.06,36.95,36.96,303
20141001|2014-07-11 13:00,11,36.98,37.08,36.75,36.75,290
20141001|2014-07-13 19:00,14,36.82,36.82,36.75,36.75,10
20141001|2014-07-13 19:30,14,36.81,36.81,36.81,36.81,2
20141001|2014-07-13 20:00,14,36.89,36.89,36.89,36.89,2
20141001|2014-07-13 23:30,14,36.85,36.85,36.85,36.85,2
20141001|2014-07-14 01:00,14,36.8,36.8,36.8,36.8,2
20141001|2014-07-14 02:00,14,36.75,36.75,36.75,36.75,2
20141001|2014-07-14 02:30,14,36.75,36.77,36.73,36.77,16
20141001|2014-07-14 03:30,14,36.78,36.78,36.78,36.78,2
20141001|2014-07-14 04:00,14,36.74,36.74,36.74,36.74,2
20141001|2014-07-14 05:00,14,36.64,36.66,36.64,36.66,18
20141001|2014-07-14 05:30,14,36.62,36.62,36.6,36.6,8
20141001|2014-07-14 06:00,14,36.62,36.65,36.62,36.65,8
20141001|2014-07-14 06:30,14,36.62,36.69,36.62,36.69,12
20141001|2014-07-14 07:00,14,36.78,36.8,36.72,36.72,162
20141001|2014-07-14 07:30,14,36.71,36.71,36.71,36.71,2
20141001|2014-07-14 08:30,14,36.72,36.82,36.7,36.82,223
20141001|2014-07-14 09:00,14,36.84,36.85,36.66,36.72,127
20141001|2014-07-14 09:30,14,36.72,36.83,36.66,36.8,103
20141001|2014-07-14 10:00,14,36.79,36.81,36.72,36.75,176
20141001|2014-07-14 10:30,14,36.75,36.84,36.74,36.84,69
20141001|2014-07-14 11:00,14,36.85,36.9,36.83,36.9,33
20141001|2014-07-14 11:30,14,36.9,36.93,36.89,36.9,394
20141001|2014-07-14 12:00,14,36.91,36.94,36.89,36.93,259
20141001|2014-07-14 12:30,14,36.93,37,36.82,36.82,539
20141001|2014-07-14 13:00,14,36.83,37.04,36.83,37.01,323
20141001|2014-07-14 19:00,15,36.92,36.93,36.92,36.93,4
20141001|2014-07-14 20:00,15,36.89,36.89,36.89,36.89,2
20141001|2014-07-15 00:00,15,36.81,36.81,36.81,36.81,2
20141001|2014-07-15 00:30,15,36.81,36.81,36.73,36.73,42
20141001|2014-07-15 01:00,15,36.78,36.78,36.78,36.78,2
20141001|2014-07-15 01:30,15,36.71,36.71,36.71,36.71,2
20141001|2014-07-15 02:00,15,36.71,36.72,36.7,36.72,49
20141001|2014-07-15 03:30,15,36.78,36.79,36.78,36.79,4
20141001|2014-07-15 04:00,15,36.8,36.8,36.8,36.8,2
20141001|2014-07-15 04:30,15,36.86,36.86,36.84,36.84,4
20141001|2014-07-15 05:30,15,36.87,36.87,36.87,36.87,3
20141001|2014-07-15 06:00,15,36.82,36.82,36.82,36.82,2
20141001|2014-07-15 06:30,15,36.81,36.81,36.81,36.81,4
20141001|2014-07-15 07:00,15,36.83,36.83,36.79,36.79,6
20141001|2014-07-15 08:30,15,36.74,36.76,36.61,36.61,255
20141001|2014-07-15 09:00,15,36.63,36.68,36.47,36.56,437
20141001|2014-07-15 09:30,15,36.57,36.68,36.43,36.43,261
20141001|2014-07-15 10:00,15,36.45,36.58,36.42,36.5,269
20141001|2014-07-15 10:30,15,36.5,36.52,36.43,36.5,355
20141001|2014-07-15 11:00,15,36.54,36.68,36.53,36.68,237
20141001|2014-07-15 11:30,15,36.67,36.96,36.67,36.96,307
20141001|2014-07-15 12:00,15,36.98,36.99,36.87,36.89,81
20141001|2014-07-15 12:30,15,36.88,36.89,36.79,36.79,152
20141001|2014-07-15 13:00,15,36.81,37.01,36.8,36.98,518
20141001|2014-07-15 19:00,16,36.96,36.96,36.95,36.95,228
20141001|2014-07-15 20:00,16,36.89,36.9,36.89,36.9,4
20141001|2014-07-15 22:00,16,36.94,37.01,36.94,37.01,24
20141001|2014-07-15 23:30,16,37.05,37.07,37.05,37.07,4
20141001|2014-07-16 01:30,16,37.06,37.06,37.06,37.06,4
20141001|2014-07-16 02:00,16,37.09,37.09,37.09,37.09,4
20141001|2014-07-16 02:30,16,37.13,37.19,37.12,37.19,88
20141001|2014-07-16 03:00,16,37.22,37.24,37.16,37.16,160
20141001|2014-07-16 03:30,16,37.15,37.15,37.15,37.15,4
20141001|2014-07-16 04:00,16,37.18,37.18,37.18,37.18,2
20141001|2014-07-16 04:30,16,37.16,37.16,37.16,37.16,2
20141001|2014-07-16 05:30,16,37.1,37.1,37.1,37.1,18
20141001|2014-07-16 06:00,16,37.11,37.12,37.1,37.1,28
20141001|2014-07-16 06:30,16,37.12,37.12,37.1,37.1,119
20141001|2014-07-16 07:00,16,37.1,37.1,37.07,37.07,32
20141001|2014-07-16 07:30,16,37.08,37.1,37.04,37.04,33
20141001|2014-07-16 08:30,16,37.05,37.14,37.02,37.05,576
20141001|2014-07-16 09:00,16,37.09,37.09,36.99,37.01,203
20141001|2014-07-16 09:30,16,37.01,37.01,36.92,36.93,158
20141001|2014-07-16 10:00,16,36.95,37,36.93,36.94,103
20141001|2014-07-16 10:30,16,36.94,36.96,36.9,36.94,142
20141001|2014-07-16 11:00,16,36.9,36.92,36.88,36.92,82
20141001|2014-07-16 11:30,16,36.92,36.97,36.9,36.97,170
20141001|2014-07-16 12:00,16,36.96,36.96,36.91,36.96,148
20141001|2014-07-16 12:30,16,36.96,36.96,36.87,36.89,175
20141001|2014-07-16 13:00,16,36.86,36.94,36.82,36.89,698
20141001|2014-07-16 19:00,17,36.83,36.83,36.79,36.79,38
20141001|2014-07-16 20:30,17,36.9,36.9,36.9,36.9,2
20141001|2014-07-16 21:00,17,36.87,36.87,36.87,36.87,7
20141001|2014-07-16 22:00,17,36.91,36.91,36.88,36.88,4
20141001|2014-07-16 23:30,17,36.88,36.88,36.88,36.88,6
20141001|2014-07-17 00:30,17,36.91,36.91,36.9,36.9,76
20141001|2014-07-17 01:00,17,36.91,36.92,36.87,36.89,186
20141001|2014-07-17 01:30,17,36.9,36.9,36.9,36.9,40
20141001|2014-07-17 02:30,17,36.95,36.95,36.95,36.95,6
20141001|2014-07-17 03:00,17,36.96,36.98,36.96,36.96,36
20141001|2014-07-17 04:30,17,36.89,36.89,36.87,36.87,8
20141001|2014-07-17 05:00,17,36.89,36.91,36.89,36.91,8
20141001|2014-07-17 06:30,17,36.94,36.94,36.94,36.94,6
20141001|2014-07-17 07:00,17,36.95,36.98,36.92,36.94,36
20141001|2014-07-17 07:30,17,36.95,37,36.91,36.98,43
20141001|2014-07-17 08:30,17,37,37,36.85,36.87,266
20141001|2014-07-17 09:00,17,36.91,37,36.84,36.84,654
20141001|2014-07-17 09:30,17,36.83,36.86,36.58,36.72,687
20141001|2014-07-17 10:00,17,36.76,36.85,36.75,36.83,132
20141001|2014-07-17 10:30,17,36.85,36.99,36.84,36.97,246
20141001|2014-07-17 11:00,17,36.97,36.98,36.74,36.82,365
20141001|2014-07-17 11:30,17,36.77,36.78,36.7,36.71,74
20141001|2014-07-17 12:00,17,36.65,36.72,36.57,36.71,163
20141001|2014-07-17 12:30,17,36.67,36.68,36.37,36.44,357
20141001|2014-07-17 13:00,17,36.44,36.46,36.3,36.3,615
20141001|2014-07-17 19:00,18,36.39,36.39,36.22,36.22,46
20141001|2014-07-17 19:30,18,36.21,36.28,36.21,36.26,12
20141001|2014-07-17 20:00,18,36.33,36.45,36.33,36.38,161
20141001|2014-07-17 20:30,18,36.34,36.34,36.34,36.34,6
20141001|2014-07-17 21:00,18,36.33,36.33,36.33,36.33,2
20141001|2014-07-17 21:30,18,36.34,36.34,36.34,36.34,2
20141001|2014-07-17 22:00,18,36.31,36.39,36.31,36.39,8
20141001|2014-07-17 23:30,18,36.35,36.35,36.28,36.28,42
20141001|2014-07-18 00:00,18,36.29,36.29,36.29,36.29,2
20141001|2014-07-18 00:30,18,36.35,36.36,36.31,36.36,52
20141001|2014-07-18 01:00,18,36.38,36.38,36.33,36.33,12
20141001|2014-07-18 01:30,18,36.31,36.32,36.31,36.32,7
20141001|2014-07-18 02:00,18,36.29,36.29,36.26,36.26,4
20141001|2014-07-18 02:30,18,36.25,36.37,36.25,36.37,10
20141001|2014-07-18 03:00,18,36.38,36.38,36.35,36.35,37
20141001|2014-07-18 04:00,18,36.36,36.4,36.36,36.4,19
20141001|2014-07-18 04:30,18,36.37,36.39,36.37,36.39,20
20141001|2014-07-18 06:30,18,36.48,36.48,36.48,36.48,4
20141001|2014-07-18 07:00,18,36.45,36.47,36.45,36.47,4
20141001|2014-07-18 07:30,18,36.44,36.46,36.43,36.44,88
20141001|2014-07-18 08:30,18,36.4,36.61,36.4,36.51,224
20141001|2014-07-18 09:00,18,36.5,36.64,36.43,36.56,107
20141001|2014-07-18 09:30,18,36.6,36.67,36.6,36.66,233
20141001|2014-07-18 10:00,18,36.65,36.72,36.57,36.68,90
20141001|2014-07-18 10:30,18,36.69,36.82,36.68,36.8,67
20141001|2014-07-18 11:00,18,36.8,36.93,36.76,36.85,312
20141001|2014-07-18 11:30,18,36.85,36.88,36.57,36.58,212
20141001|2014-07-18 12:00,18,36.6,36.7,36.55,36.68,266
20141001|2014-07-18 12:30,18,36.66,36.7,36.62,36.64,277
20141001|2014-07-18 13:00,18,36.59,36.68,36.52,36.67,255
20141001|2014-07-20 19:00,21,36.6,36.6,36.23,36.3,279
20141001|2014-07-20 19:30,21,36.31,36.32,36.24,36.24,86
20141001|2014-07-20 20:00,21,36.22,36.22,36.21,36.21,6
20141001|2014-07-20 21:30,21,36.33,36.33,36.33,36.33,2
20141001|2014-07-20 22:30,21,36.31,36.31,36.31,36.31,2
20141001|2014-07-20 23:30,21,36.35,36.35,36.35,36.35,58
20141001|2014-07-21 00:00,21,36.35,36.35,36.35,36.35,18
20141001|2014-07-21 01:30,21,36.39,36.39,36.37,36.37,4
20141001|2014-07-21 02:00,21,36.36,36.36,36.33,36.35,82
20141001|2014-07-21 02:30,21,36.35,36.35,36.34,36.34,40
20141001|2014-07-21 03:00,21,36.36,36.37,36.36,36.37,14
20141001|2014-07-21 03:30,21,36.44,36.5,36.44,36.47,8
20141001|2014-07-21 04:00,21,36.44,36.51,36.43,36.5,45
20141001|2014-07-21 05:00,21,36.5,36.52,36.47,36.47,24
20141001|2014-07-21 05:30,21,36.45,36.45,36.43,36.43,14
20141001|2014-07-21 06:00,21,36.42,36.43,36.42,36.43,10
20141001|2014-07-21 06:30,21,36.45,36.46,36.45,36.45,10
20141001|2014-07-21 07:00,21,36.4,36.43,36.4,36.41,28
20141001|2014-07-21 07:30,21,36.41,36.41,36.41,36.41,2
20141001|2014-07-21 08:30,21,36.41,36.5,36.37,36.44,339
20141001|2014-07-21 09:00,21,36.44,36.47,36.37,36.41,186
20141001|2014-07-21 09:30,21,36.41,36.47,36.35,36.43,149
20141001|2014-07-21 10:00,21,36.37,36.4,36.34,36.36,86
20141001|2014-07-21 10:30,21,36.32,36.36,36.21,36.32,310
20141001|2014-07-21 11:00,21,36.29,36.32,36.24,36.25,217
20141001|2014-07-21 11:30,21,36.25,36.27,36.2,36.22,173
20141001|2014-07-21 12:00,21,36.2,36.21,36.16,36.16,554
20141001|2014-07-21 12:30,21,36.19,36.34,36.16,36.34,73
20141001|2014-07-21 13:00,21,36.26,36.31,36.15,36.15,199
20141001|2014-07-21 19:00,22,36.17,36.2,36.17,36.2,58
20141001|2014-07-21 19:30,22,36.28,36.28,36.28,36.28,4
20141001|2014-07-22 01:30,22,36.34,36.34,36.34,36.34,2
20141001|2014-07-22 02:00,22,36.3,36.3,36.3,36.3,2
20141001|2014-07-22 02:30,22,36.32,36.32,36.3,36.3,26
20141001|2014-07-22 03:00,22,36.3,36.3,36.3,36.3,2
20141001|2014-07-22 04:00,22,36.26,36.26,36.26,36.26,10
20141001|2014-07-22 04:30,22,36.24,36.24,36.24,36.24,2
20141001|2014-07-22 05:00,22,36.16,36.16,36.16,36.16,6
20141001|2014-07-22 05:30,22,36.16,36.23,36.16,36.23,10
20141001|2014-07-22 06:00,22,36.25,36.25,36.25,36.25,2
20141001|2014-07-22 06:30,22,36.28,36.31,36.28,36.31,4
20141001|2014-07-22 07:00,22,36.32,36.35,36.32,36.35,10
20141001|2014-07-22 08:30,22,36.31,36.38,36.21,36.21,264
20141001|2014-07-22 09:00,22,36.21,36.26,36.21,36.25,24
20141001|2014-07-22 09:30,22,36.22,36.22,36.17,36.17,125
20141001|2014-07-22 10:00,22,36.17,36.23,36.12,36.21,100
20141001|2014-07-22 10:30,22,36.17,36.18,36.11,36.16,572
20141001|2014-07-22 11:00,22,36.16,36.23,36.16,36.21,346
20141001|2014-07-22 11:30,22,36.25,36.33,36.25,36.31,226
20141001|2014-07-22 12:00,22,36.32,36.35,36.17,36.17,152
20141001|2014-07-22 12:30,22,36.17,36.22,36.13,36.16,761
20141001|2014-07-22 13:00,22,36.16,36.17,35.93,35.96,571
20141001|2014-07-22 19:00,23,35.95,36.05,35.95,36.05,95
20141001|2014-07-22 19:30,23,36.04,36.04,35.99,35.99,62
20141001|2014-07-22 20:00,23,36.08,36.14,36.08,36.14,45
20141001|2014-07-22 20:30,23,36.14,36.14,36.14,36.14,2
20141001|2014-07-22 22:00,23,36.11,36.14,36.08,36.14,18
20141001|2014-07-22 23:00,23,36.17,36.18,36.17,36.17,12
20141001|2014-07-22 23:30,23,36.19,36.19,36.19,36.19,2
20141001|2014-07-23 00:30,23,36.09,36.09,36.09,36.09,2
20141001|2014-07-23 01:00,23,36.12,36.12,36.12,36.12,2
20141001|2014-07-23 01:30,23,36.1,36.1,36.05,36.09,24
20141001|2014-07-23 02:00,23,36.12,36.12,36.11,36.12,16
20141001|2014-07-23 02:30,23,36.08,36.08,36.03,36.04,20
20141001|2014-07-23 03:00,23,36.01,36.01,35.81,35.87,66
20141001|2014-07-23 03:30,23,35.88,35.96,35.84,35.96,160
20141001|2014-07-23 04:00,23,35.95,35.95,35.94,35.94,6
20141001|2014-07-23 04:30,23,35.91,35.95,35.89,35.89,10
20141001|2014-07-23 05:00,23,35.87,35.89,35.87,35.87,22
20141001|2014-07-23 05:30,23,35.86,35.87,35.83,35.84,52
20141001|2014-07-23 06:00,23,35.85,35.88,35.85,35.88,18
20141001|2014-07-23 06:30,23,35.9,35.92,35.9,35.92,10
20141001|2014-07-23 07:00,23,35.95,36.01,35.95,36,36
20141001|2014-07-23 07:30,23,36.01,36.02,35.91,35.91,36
20141001|2014-07-23 08:30,23,35.98,36.14,35.94,35.94,398
20141001|2014-07-23 09:00,23,35.96,36.12,35.91,36.08,89
20141001|2014-07-23 09:30,23,36.04,36.04,35.95,35.97,279
20141001|2014-07-23 10:00,23,36.01,36.14,36.01,36.01,198
20141001|2014-07-23 10:30,23,35.99,36.05,35.99,36.02,182
20141001|2014-07-23 11:00,23,36.01,36.05,35.99,36.04,55
20141001|2014-07-23 11:30,23,36,36.14,36,36.02,177
20141001|2014-07-23 12:00,23,36.02,36.13,36.02,36.12,120
20141001|2014-07-23 12:30,23,36.15,36.23,36.14,36.15,101
20141001|2014-07-23 13:00,23,36.15,36.29,36.15,36.23,324
20141001|2014-07-23 19:00,24,36.3,36.3,36.18,36.18,44
20141001|2014-07-23 19:30,24,36.27,36.27,36.25,36.25,7
20141001|2014-07-23 20:30,24,36.3,36.3,36.3,36.3,2
20141001|2014-07-23 21:00,24,36.21,36.23,36.21,36.23,4
20141001|2014-07-23 22:00,24,36.26,36.26,36.26,36.26,2
20141001|2014-07-24 00:30,24,36.26,36.26,36.26,36.26,2
20141001|2014-07-24 01:00,24,36.3,36.3,36.3,36.3,2
20141001|2014-07-24 01:30,24,36.24,36.24,36.24,36.24,4
20141001|2014-07-24 02:00,24,36.29,36.29,36.29,36.29,2
20141001|2014-07-24 02:30,24,36.29,36.29,36.29,36.29,2
20141001|2014-07-24 03:00,24,36.27,36.31,36.27,36.31,12
20141001|2014-07-24 03:30,24,36.34,36.38,36.33,36.38,14
20141001|2014-07-24 04:00,24,36.4,36.42,36.4,36.42,8
20141001|2014-07-24 05:00,24,36.46,36.48,36.46,36.46,43
20141001|2014-07-24 06:00,24,36.45,36.45,36.45,36.45,7
20141001|2014-07-24 06:30,24,36.45,36.47,36.42,36.42,330
20141001|2014-07-24 07:00,24,36.5,36.5,36.5,36.5,9
20141001|2014-07-24 07:30,24,36.5,36.62,36.5,36.55,222
20141001|2014-07-24 08:30,24,36.53,36.62,36.5,36.57,356
20141001|2014-07-24 09:00,24,36.59,36.59,36.46,36.51,534
20141001|2014-07-24 09:30,24,36.46,36.49,36.37,36.4,264
20141001|2014-07-24 10:00,24,36.39,36.42,36.31,36.31,127
20141001|2014-07-24 10:30,24,36.33,36.38,36.31,36.31,62
20141001|2014-07-24 11:00,24,36.32,36.38,36.29,36.34,94
20141001|2014-07-24 11:30,24,36.34,36.41,36.31,36.41,106
20141001|2014-07-24 12:00,24,36.39,36.39,36.27,36.27,32
20141001|2014-07-24 12:30,24,36.26,36.31,36.21,36.22,88
20141001|2014-07-24 13:00,24,36.24,36.28,36.23,36.26,52
20141001|2014-07-24 19:00,25,36.26,36.26,36.19,36.22,12
20141001|2014-07-24 19:30,25,36.25,36.25,36.25,36.25,2
20141001|2014-07-24 20:30,25,36.25,36.28,36.25,36.26,94
20141001|2014-07-25 00:30,25,36.26,36.26,36.26,36.26,2
20141001|2014-07-25 01:30,25,36.28,36.28,36.23,36.25,22
20141001|2014-07-25 02:30,25,36.28,36.28,36.28,36.28,12
20141001|2014-07-25 03:00,25,36.28,36.28,36.2,36.2,146
20141001|2014-07-25 03:30,25,36.17,36.17,36.06,36.08,29
20141001|2014-07-25 04:00,25,36.08,36.11,36.04,36.04,75
20141001|2014-07-25 04:30,25,36.02,36.08,35.99,36.08,73
20141001|2014-07-25 05:00,25,36.09,36.12,36.09,36.12,121
20141001|2014-07-25 05:30,25,36.12,36.14,36.02,36.02,84
20141001|2014-07-25 06:00,25,36.03,36.05,36.03,36.05,29
20141001|2014-07-25 06:30,25,36.03,36.04,35.99,35.99,68
20141001|2014-07-25 07:00,25,35.99,36.05,35.99,36.01,69
20141001|2014-07-25 07:30,25,36.03,36.03,36.03,36.03,2
20141001|2014-07-25 08:30,25,36,36.06,35.87,35.87,83
20141001|2014-07-25 09:00,25,35.85,35.9,35.84,35.89,291
20141001|2014-07-25 09:30,25,35.89,36.04,35.83,35.9,280
20141001|2014-07-25 10:00,25,35.99,36.12,35.97,36.02,88
20141001|2014-07-25 10:30,25,36.05,36.07,36,36.07,347
20141001|2014-07-25 11:00,25,36.08,36.24,36.06,36.06,150
20141001|2014-07-25 11:30,25,36.05,36.09,36.03,36.07,395
20141001|2014-07-25 12:00,25,36.09,36.12,36.09,36.12,7
20141001|2014-07-25 12:30,25,36.13,36.15,36.05,36.1,334
20141001|2014-07-25 13:00,25,36.12,36.2,36.11,36.11,158
20141001|2014-07-27 19:00,28,36.23,36.51,36.23,36.5,56
20141001|2014-07-27 19:30,28,36.47,36.49,36.47,36.49,14
20141001|2014-07-27 20:00,28,36.5,36.5,36.38,36.4,6
20141001|2014-07-27 20:30,28,36.42,36.44,36.4,36.4,22
20141001|2014-07-27 21:00,28,36.35,36.35,36.35,36.35,6
20141001|2014-07-27 21:30,28,36.33,36.33,36.33,36.33,2
20141001|2014-07-27 22:30,28,36.41,36.41,36.41,36.41,2
20141001|2014-07-27 23:30,28,36.57,36.57,36.56,36.56,4
20141001|2014-07-28 00:00,28,36.55,36.55,36.54,36.54,4
20141001|2014-07-28 00:30,28,36.52,36.52,36.52,36.52,2
20141001|2014-07-28 01:00,28,36.44,36.46,36.44,36.46,6
20141001|2014-07-28 02:00,28,36.4,36.42,36.39,36.42,12
20141001|2014-07-28 02:30,28,36.4,36.4,36.38,36.38,14
20141001|2014-07-28 03:00,28,36.41,36.41,36.41,36.41,4
20141001|2014-07-28 03:30,28,36.36,36.36,36.35,36.35,4
20141001|2014-07-28 04:00,28,36.27,36.27,36.23,36.23,10
20141001|2014-07-28 05:30,28,36.18,36.18,36.18,36.18,2
20141001|2014-07-28 06:30,28,36.24,36.3,36.24,36.3,20
20141001|2014-07-28 07:00,28,36.31,36.36,36.27,36.35,89
20141001|2014-07-28 07:30,28,36.36,36.45,36.35,36.41,108
20141001|2014-07-28 08:30,28,36.41,36.51,36.32,36.32,276
20141001|2014-07-28 09:00,28,36.34,36.37,36.28,36.37,162
20141001|2014-07-28 09:30,28,36.34,36.42,36.32,36.35,26
20141001|2014-07-28 10:00,28,36.31,36.51,36.3,36.5,181
20141001|2014-07-28 10:30,28,36.51,36.64,36.51,36.55,74
20141001|2014-07-28 11:00,28,36.55,36.65,36.55,36.65,94
20141001|2014-07-28 11:30,28,36.67,36.74,36.6,36.7,100
20141001|2014-07-28 12:00,28,36.67,36.73,36.66,36.72,120
20141001|2014-07-28 12:30,28,36.74,36.75,36.67,36.69,262
20141001|2014-07-28 13:00,28,36.69,36.7,36.59,36.62,420
20141001|2014-07-28 19:00,29,36.64,37.2,36.64,36.93,137
20141001|2014-07-28 19:30,29,36.86,36.86,36.79,36.79,28
20141001|2014-07-28 20:00,29,36.75,36.75,36.73,36.73,4
20141001|2014-07-28 20:30,29,36.74,36.74,36.71,36.71,78
20141001|2014-07-28 21:00,29,36.73,36.75,36.73,36.73,34
20141001|2014-07-28 21:30,29,36.75,36.76,36.75,36.76,26
20141001|2014-07-28 22:00,29,36.76,36.76,36.76,36.76,23
20141001|2014-07-29 01:00,29,36.72,36.72,36.7,36.7,4
20141001|2014-07-29 02:30,29,36.75,36.75,36.75,36.75,2
20141001|2014-07-29 03:30,29,36.78,36.82,36.78,36.82,34
20141001|2014-07-29 04:00,29,36.84,36.85,36.83,36.83,12
20141001|2014-07-29 04:30,29,36.77,36.77,36.63,36.63,10
20141001|2014-07-29 05:00,29,36.54,36.55,36.54,36.55,6
20141001|2014-07-29 06:00,29,36.5,36.5,36.45,36.48,200
20141001|2014-07-29 06:30,29,36.48,36.49,36.41,36.49,72
20141001|2014-07-29 07:00,29,36.46,36.47,36.4,36.47,64
20141001|2014-07-29 07:30,29,36.46,36.52,36.46,36.52,12
20141001|2014-07-29 08:30,29,36.46,36.5,36.34,36.41,250
20141001|2014-07-29 09:00,29,36.38,36.38,36.24,36.35,322
20141001|2014-07-29 09:30,29,36.36,36.37,36.27,36.27,468
20141001|2014-07-29 10:00,29,36.33,36.4,36.28,36.38,62
20141001|2014-07-29 10:30,29,36.35,36.39,36.32,36.33,344
20141001|2014-07-29 11:00,29,36.33,36.34,36.28,36.3,146
20141001|2014-07-29 11:30,29,36.28,36.3,36.25,36.27,372
20141001|2014-07-29 12:00,29,36.25,36.35,36.25,36.34,136
20141001|2014-07-29 12:30,29,36.32,36.38,36.25,36.25,78
20141001|2014-07-29 13:00,29,36.28,36.44,36.28,36.4,323
20141001|2014-07-29 19:00,30,36.38,36.39,36.31,36.34,98
20141001|2014-07-29 19:30,30,36.32,36.32,36.32,36.32,4
20141001|2014-07-29 20:00,30,36.34,36.36,36.33,36.36,10
20141001|2014-07-29 20:30,30,36.32,36.32,36.32,36.32,2
20141001|2014-07-29 23:30,30,36.4,36.4,36.4,36.4,2
20141001|2014-07-30 00:30,30,36.47,36.47,36.47,36.47,2
20141001|2014-07-30 01:00,30,36.53,36.53,36.49,36.49,15
20141001|2014-07-30 01:30,30,36.44,36.44,36.44,36.44,2
20141001|2014-07-30 02:00,30,36.42,36.43,36.42,36.43,5
20141001|2014-07-30 02:30,30,36.4,36.4,36.37,36.37,12
20141001|2014-07-30 03:00,30,36.25,36.25,36.25,36.25,2
20141001|2014-07-30 03:30,30,36.2,36.2,35.88,36.09,48
20141001|2014-07-30 04:00,30,36.15,36.18,36.15,36.18,4
20141001|2014-07-30 04:30,30,36.17,36.17,36.15,36.15,4
20141001|2014-07-30 06:00,30,36.14,36.18,36.14,36.18,8
20141001|2014-07-30 06:30,30,36.15,36.16,36.15,36.15,9
20141001|2014-07-30 07:00,30,36.15,36.27,36.15,36.25,197
20141001|2014-07-30 07:30,30,36.24,36.31,36.24,36.3,22
20141001|2014-07-30 08:30,30,36.32,36.32,36.1,36.2,670
20141001|2014-07-30 09:00,30,36.22,36.31,36.22,36.31,61
20141001|2014-07-30 09:30,30,36.3,36.35,36.2,36.32,566
20141001|2014-07-30 10:00,30,36.31,36.32,36.23,36.27,77
20141001|2014-07-30 10:30,30,36.29,36.29,36.09,36.09,242
20141001|2014-07-30 11:00,30,36.12,36.12,35.98,35.99,70
20141001|2014-07-30 11:30,30,36,36.06,36,36,258
20141001|2014-07-30 12:00,30,35.99,36.02,35.97,35.99,607
20141001|2014-07-30 12:30,30,36.01,36.12,36,36.12,81
20141001|2014-07-30 13:00,30,36.11,36.26,36.05,36.23,748
20141001|2014-07-30 19:00,31,36.21,36.23,36.15,36.16,27
20141001|2014-07-30 22:00,31,36.19,36.19,36.19,36.19,2
20141001|2014-07-31 00:00,31,36.27,36.27,36.27,36.27,2
20141001|2014-07-31 00:30,31,36.3,36.32,36.3,36.32,34
20141001|2014-07-31 01:00,31,36.31,36.31,36.31,36.31,2
20141001|2014-07-31 01:30,31,36.26,36.26,36.23,36.23,4
20141001|2014-07-31 02:30,31,36.17,36.17,36.12,36.12,4
20141001|2014-07-31 03:00,31,36.11,36.11,36,36,10
20141001|2014-07-31 03:30,31,35.96,35.96,35.96,35.96,2
20141001|2014-07-31 04:00,31,35.93,35.93,35.92,35.92,4
20141001|2014-07-31 04:30,31,35.96,35.96,35.96,35.96,2
20141001|2014-07-31 05:00,31,36.07,36.07,36.07,36.07,2
20141001|2014-07-31 05:30,31,36.12,36.12,36.1,36.12,19
20141001|2014-07-31 06:00,31,36.19,36.19,36.17,36.17,10
20141001|2014-07-31 06:30,31,36.18,36.19,36.12,36.12,50
20141001|2014-07-31 07:00,31,36.11,36.13,36.08,36.11,48
20141001|2014-07-31 07:30,31,36.18,36.21,36.07,36.17,43
20141001|2014-07-31 08:30,31,36.17,36.29,36.13,36.21,589
20141001|2014-07-31 09:00,31,36.22,36.43,36.2,36.4,851
20141001|2014-07-31 09:30,31,36.38,36.53,36.38,36.39,701
20141001|2014-07-31 10:00,31,36.39,36.41,36.33,36.4,168
20141001|2014-07-31 10:30,31,36.39,36.39,36.33,36.34,120
20141001|2014-07-31 11:00,31,36.31,36.33,36.27,36.3,128
20141001|2014-07-31 11:30,31,36.27,36.28,36.23,36.23,91
20141001|2014-07-31 12:00,31,36.23,36.32,36.23,36.25,124
20141001|2014-07-31 12:30,31,36.25,36.27,36.21,36.25,95
20141001|2014-07-31 13:00,31,36.25,36.3,36.15,36.3,508
20141001|2014-07-31 19:00,1,36.24,36.26,36.22,36.24,47
20141001|2014-07-31 19:30,1,36.29,36.29,36.29,36.29,2
20141001|2014-07-31 20:00,1,36.22,36.22,36.2,36.2,6
20141001|2014-07-31 20:30,1,36.22,36.22,36.19,36.19,44
20141001|2014-07-31 21:30,1,36.19,36.24,36.19,36.23,14
20141001|2014-07-31 22:00,1,36.19,36.19,36.12,36.12,12
20141001|2014-07-31 22:30,1,36.11,36.11,36.1,36.1,42
20141001|2014-08-01 01:00,1,36.13,36.19,36.13,36.16,24
20141001|2014-08-01 01:30,1,36.2,36.2,36.19,36.19,7
20141001|2014-08-01 02:00,1,36.17,36.25,36.17,36.18,158
20141001|2014-08-01 02:30,1,36.16,36.16,36.14,36.14,12
20141001|2014-08-01 03:00,1,36.11,36.11,36.06,36.06,6
20141001|2014-08-01 03:30,1,36.06,36.07,36.05,36.07,12
20141001|2014-08-01 04:00,1,36.1,36.1,36.1,36.1,6
20141001|2014-08-01 04:30,1,36.09,36.11,36.09,36.11,19
20141001|2014-08-01 05:00,1,36.08,36.08,36.04,36.05,42
20141001|2014-08-01 05:30,1,36.04,36.1,36.04,36.07,87
20141001|2014-08-01 06:00,1,36.07,36.09,36.07,36.09,4
20141001|2014-08-01 06:30,1,36.1,36.11,36.04,36.11,56
20141001|2014-08-01 07:00,1,36.11,36.13,36.07,36.13,52
20141001|2014-08-01 07:30,1,36.11,36.12,36.09,36.12,23
20141001|2014-08-01 08:30,1,36.08,36.08,35.85,35.88,653
20141001|2014-08-01 09:00,1,35.86,35.86,35.67,35.74,748
20141001|2014-08-01 09:30,1,35.74,35.77,35.63,35.67,341
20141001|2014-08-01 10:00,1,35.65,35.73,35.64,35.73,285
20141001|2014-08-01 10:30,1,35.75,35.77,35.65,35.7,324
20141001|2014-08-01 11:00,1,35.7,35.7,35.6,35.66,1036
20141001|2014-08-01 11:30,1,35.67,35.71,35.63,35.63,472
20141001|2014-08-01 12:00,1,35.61,35.69,35.61,35.62,340
20141001|2014-08-01 12:30,1,35.61,35.66,35.59,35.65,282
20141001|2014-08-01 13:00,1,35.64,35.65,35.57,35.58,509
20141001|2014-08-03 19:00,4,35.61,35.8,35.58,35.8,66
20141001|2014-08-03 19:30,4,35.82,35.84,35.81,35.84,30
20141001|2014-08-03 21:30,4,35.73,35.77,35.73,35.77,4
20141001|2014-08-03 23:30,4,35.81,35.81,35.81,35.81,2
20141001|2014-08-04 00:00,4,35.69,35.71,35.69,35.71,12
20141001|2014-08-04 00:30,4,35.75,35.75,35.68,35.74,31
20141001|2014-08-04 01:00,4,35.79,35.8,35.77,35.77,19
20141001|2014-08-04 01:30,4,35.77,35.77,35.74,35.74,8
20141001|2014-08-04 03:00,4,35.61,35.61,35.59,35.59,9
20141001|2014-08-04 03:30,4,35.58,35.58,35.51,35.57,25
20141001|2014-08-04 04:00,4,35.51,35.54,35.49,35.54,118
20141001|2014-08-04 04:30,4,35.54,35.54,35.54,35.54,4
20141001|2014-08-04 05:00,4,35.53,35.57,35.53,35.57,89
20141001|2014-08-04 05:30,4,35.56,35.57,35.54,35.54,8
20141001|2014-08-04 06:00,4,35.63,35.71,35.63,35.68,38
20141001|2014-08-04 06:30,4,35.68,35.76,35.68,35.71,10
20141001|2014-08-04 07:00,4,35.71,35.71,35.65,35.67,49
20141001|2014-08-04 07:30,4,35.7,35.7,35.66,35.69,33
20141001|2014-08-04 08:30,4,35.69,35.9,35.67,35.88,594
20141001|2014-08-04 09:00,4,35.9,35.98,35.89,35.97,211
20141001|2014-08-04 09:30,4,35.94,36.05,35.94,36.03,557
20141001|2014-08-04 10:00,4,36.05,36.07,36.01,36.05,268
20141001|2014-08-04 10:30,4,36.05,36.11,35.97,36.11,207
20141001|2014-08-04 11:00,4,36.12,36.13,36,36.05,428
20141001|2014-08-04 11:30,4,36.09,36.17,36.09,36.17,145
20141001|2014-08-04 12:00,4,36.19,36.26,36.17,36.23,146
20141001|2014-08-04 12:30,4,36.2,36.21,36.11,36.18,190
20141001|2014-08-04 13:00,4,36.17,36.25,36.11,36.17,1306
20141001|2014-08-04 19:30,5,36.04,36.04,36.04,36.04,4
20141001|2014-08-04 20:00,5,36.01,36.05,36.01,36.01,68
20141001|2014-08-04 20:30,5,36.05,36.05,35.96,35.97,14
20141001|2014-08-04 21:00,5,35.98,35.98,35.98,35.98,4
20141001|2014-08-04 21:30,5,35.99,35.99,35.99,35.99,2
20141001|2014-08-04 22:00,5,35.95,35.95,35.9,35.9,55
20141001|2014-08-04 23:30,5,35.94,35.94,35.94,35.94,2
20141001|2014-08-05 00:30,5,35.93,35.93,35.91,35.91,4
20141001|2014-08-05 01:00,5,35.94,35.96,35.92,35.92,7
20141001|2014-08-05 01:30,5,35.96,35.96,35.95,35.95,9
20141001|2014-08-05 02:00,5,35.96,35.96,35.88,35.89,59
20141001|2014-08-05 02:30,5,35.83,35.83,35.83,35.83,2
20141001|2014-08-05 03:00,5,35.82,35.82,35.82,35.82,2
20141001|2014-08-05 03:30,5,35.9,35.9,35.9,35.9,2
20141001|2014-08-05 05:00,5,35.79,35.79,35.77,35.79,18
20141001|2014-08-05 05:30,5,35.76,35.78,35.75,35.75,68
20141001|2014-08-05 06:00,5,35.75,35.75,35.73,35.73,4
20141001|2014-08-05 07:00,5,35.65,35.68,35.62,35.68,189
20141001|2014-08-05 07:30,5,35.68,35.71,35.68,35.71,57
20141001|2014-08-05 08:30,5,35.69,35.72,35.65,35.68,536
20141001|2014-08-05 09:00,5,35.68,35.71,35.65,35.66,119
20141001|2014-08-05 09:30,5,35.65,35.68,35.63,35.64,521
20141001|2014-08-05 10:00,5,35.65,35.65,35.55,35.56,1221
20141001|2014-08-05 10:30,5,35.57,35.73,35.56,35.64,394
20141001|2014-08-05 11:00,5,35.66,35.67,35.64,35.65,170
20141001|2014-08-05 11:30,5,35.66,35.67,35.62,35.62,108
20141001|2014-08-05 12:00,5,35.63,35.63,35.51,35.55,512
20141001|2014-08-05 12:30,5,35.56,35.71,35.56,35.7,323
20141001|2014-08-05 13:00,5,35.69,35.73,35.58,35.58,528
20141001|2014-08-05 19:00,6,35.73,35.74,35.73,35.74,6
20141001|2014-08-05 20:00,6,35.7,35.7,35.7,35.7,2
20141001|2014-08-05 21:00,6,35.73,35.74,35.69,35.69,42
20141001|2014-08-05 22:30,6,35.74,35.74,35.74,35.74,2
20141001|2014-08-06 01:00,6,35.7,35.7,35.7,35.7,2
20141001|2014-08-06 01:30,6,35.67,35.67,35.62,35.62,6
20141001|2014-08-06 03:00,6,35.65,35.73,35.65,35.73,8
20141001|2014-08-06 03:30,6,35.7,35.71,35.7,35.7,10
20141001|2014-08-06 04:00,6,35.73,35.75,35.7,35.7,32
20141001|2014-08-06 04:30,6,35.7,35.74,35.68,35.68,83
20141001|2014-08-06 05:00,6,35.68,35.68,35.62,35.66,289
20141001|2014-08-06 05:30,6,35.66,35.66,35.65,35.65,8
20141001|2014-08-06 06:00,6,35.62,35.66,35.62,35.66,10
20141001|2014-08-06 06:30,6,35.65,35.65,35.63,35.63,6
20141001|2014-08-06 07:00,6,35.61,35.61,35.61,35.61,2
20141001|2014-08-06 07:30,6,35.59,35.59,35.55,35.55,38
20141001|2014-08-06 08:30,6,35.57,35.77,35.54,35.77,340
20141001|2014-08-06 09:00,6,35.78,35.88,35.78,35.85,565
20141001|2014-08-06 09:30,6,35.82,36,35.78,35.99,723
20141001|2014-08-06 10:00,6,36.01,36.1,35.94,35.94,593
20141001|2014-08-06 10:30,6,35.94,36,35.85,35.92,552
20141001|2014-08-06 11:00,6,35.91,35.94,35.82,35.82,564
20141001|2014-08-06 11:30,6,35.82,35.92,35.82,35.89,151
20141001|2014-08-06 12:00,6,35.92,35.97,35.81,35.97,186
20141001|2014-08-06 12:30,6,35.98,35.98,35.89,35.93,223
20141001|2014-08-06 13:00,6,35.92,36.02,35.91,35.94,776
20141001|2014-08-06 19:00,7,35.9,36.01,35.87,35.96,427
20141001|2014-08-06 19:30,7,35.96,35.96,35.96,35.96,121
20141001|2014-08-06 20:00,7,35.96,35.96,35.96,35.96,2
20141001|2014-08-06 20:30,7,35.85,35.85,35.85,35.85,2
20141001|2014-08-06 22:30,7,35.79,35.79,35.78,35.78,12
20141001|2014-08-06 23:00,7,35.79,35.79,35.79,35.79,8
20141001|2014-08-07 00:30,7,35.78,35.78,35.78,35.78,2
20141001|2014-08-07 01:00,7,35.81,35.81,35.81,35.81,4
20141001|2014-08-07 01:30,7,35.81,35.81,35.81,35.81,4
20141001|2014-08-07 02:00,7,35.81,35.81,35.81,35.81,2
20141001|2014-08-07 02:30,7,35.82,35.85,35.82,35.85,7
20141001|2014-08-07 03:00,7,35.85,35.91,35.85,35.91,12
20141001|2014-08-07 03:30,7,35.9,35.9,35.9,35.9,2
20141001|2014-08-07 04:00,7,35.85,35.85,35.82,35.82,148
20141001|2014-08-07 04:30,7,35.8,35.8,35.8,35.8,52
20141001|2014-08-07 05:00,7,35.79,35.79,35.78,35.78,8
20141001|2014-08-07 05:30,7,35.79,35.79,35.78,35.78,74
20141001|2014-08-07 06:30,7,35.86,35.86,35.86,35.86,30
20141001|2014-08-07 07:30,7,35.83,35.94,35.81,35.94,64
20141001|2014-08-07 08:30,7,35.92,35.95,35.83,35.88,267
20141001|2014-08-07 09:00,7,35.85,35.87,35.79,35.79,178
20141001|2014-08-07 09:30,7,35.8,35.8,35.67,35.67,229
20141001|2014-08-07 10:00,7,35.67,35.7,35.61,35.7,182
20141001|2014-08-07 10:30,7,35.73,35.79,35.6,35.6,289
20141001|2014-08-07 11:00,7,35.6,35.65,35.6,35.64,84
20141001|2014-08-07 11:30,7,35.63,35.71,35.6,35.69,979
20141001|2014-08-07 12:00,7,35.7,35.71,35.65,35.65,816
20141001|2014-08-07 12:30,7,35.65,35.73,35.62,35.71,888
20141001|2014-08-07 13:00,7,35.71,35.83,35.7,35.74,498
20141001|2014-08-07 19:00,8,35.78,35.78,35.71,35.71,28
20141001|2014-08-07 20:30,8,35.77,35.77,35.77,35.77,2
20141001|2014-08-08 01:00,8,35.76,35.76,35.76,35.76,2
20141001|2014-08-08 01:30,8,35.71,35.73,35.71,35.73,16
20141001|2014-08-08 02:00,8,35.72,35.72,35.69,35.69,10
20141001|2014-08-08 02:30,8,35.69,35.72,35.69,35.72,50
20141001|2014-08-08 03:00,8,35.72,35.72,35.62,35.68,24
20141001|2014-08-08 03:30,8,35.66,35.66,35.62,35.65,20
20141001|2014-08-08 04:00,8,35.68,35.68,35.67,35.68,22
20141001|2014-08-08 04:30,8,35.69,35.69,35.63,35.63,23
20141001|2014-08-08 05:00,8,35.62,35.66,35.62,35.63,147
20141001|2014-08-08 05:30,8,35.63,35.63,35.62,35.63,92
20141001|2014-08-08 06:00,8,35.63,35.68,35.63,35.65,36
20141001|2014-08-08 06:30,8,35.67,35.7,35.67,35.69,230
20141001|2014-08-08 07:00,8,35.68,35.69,35.64,35.64,30
20141001|2014-08-08 07:30,8,35.66,35.66,35.62,35.63,136
20141001|2014-08-08 08:30,8,35.67,35.76,35.63,35.76,425
20141001|2014-08-08 09:00,8,35.75,35.77,35.63,35.64,622
20141001|2014-08-08 09:30,8,35.64,35.64,35.53,35.56,337
20141001|2014-08-08 10:00,8,35.55,35.62,35.53,35.53,509
20141001|2014-08-08 10:30,8,35.52,35.52,35.42,35.46,972
20141001|2014-08-08 11:00,8,35.45,35.46,35.27,35.4,1735
20141001|2014-08-08 11:30,8,35.39,35.48,35.39,35.46,228
20141001|2014-08-08 12:00,8,35.42,35.54,35.41,35.48,589
20141001|2014-08-08 12:30,8,35.49,35.49,35.37,35.47,161
20141001|2014-08-08 13:00,8,35.45,35.62,35.45,35.59,640
20141001|2014-08-10 19:00,11,35.55,35.56,35.51,35.51,31
20141001|2014-08-10 19:30,11,35.53,35.55,35.53,35.55,4
20141001|2014-08-10 20:00,11,35.58,35.69,35.58,35.69,40
20141001|2014-08-10 20:30,11,35.69,35.69,35.64,35.66,44
20141001|2014-08-10 22:30,11,35.56,35.56,35.54,35.54,14
20141001|2014-08-10 23:30,11,35.53,35.54,35.53,35.54,12
20141001|2014-08-11 00:00,11,35.52,35.52,35.51,35.51,22
20141001|2014-08-11 02:00,11,35.4,35.4,35.4,35.4,2
20141001|2014-08-11 02:30,11,35.39,35.39,35.29,35.29,199
20141001|2014-08-11 03:00,11,35.29,35.29,35.26,35.28,99
20141001|2014-08-11 03:30,11,35.27,35.27,35.16,35.16,187
20141001|2014-08-11 04:00,11,35.2,35.2,35.17,35.17,150
20141001|2014-08-11 04:30,11,35.16,35.16,35.12,35.12,14
20141001|2014-08-11 05:00,11,35.12,35.12,35.11,35.11,4
20141001|2014-08-11 06:30,11,35.17,35.26,35.17,35.23,218
20141001|2014-08-11 07:00,11,35.23,35.25,35.23,35.25,11
20141001|2014-08-11 07:30,11,35.25,35.29,35.25,35.26,20
20141001|2014-08-11 08:30,11,35.28,35.34,35.22,35.3,342
20141001|2014-08-11 09:00,11,35.31,35.37,35.18,35.19,580
20141001|2014-08-11 09:30,11,35.19,35.23,35.05,35.16,1276
20141001|2014-08-11 10:00,11,35.16,35.19,35.08,35.08,614
20141001|2014-08-11 10:30,11,35.09,35.14,35.06,35.08,708
20141001|2014-08-11 11:00,11,35.08,35.09,35.03,35.08,1480
20141001|2014-08-11 11:30,11,35.1,35.13,35.07,35.12,328
20141001|2014-08-11 12:00,11,35.1,35.11,35.02,35.08,151
20141001|2014-08-11 12:30,11,35.05,35.08,34.9,35.04,894
20141001|2014-08-11 13:00,11,35.04,35.05,34.95,34.95,579
20141001|2014-08-11 19:00,12,34.95,34.98,34.93,34.93,349
20141001|2014-08-11 19:30,12,34.93,34.97,34.93,34.97,76
20141001|2014-08-11 20:00,12,35,35.03,34.91,34.91,40
20141001|2014-08-11 20:30,12,34.91,34.91,34.87,34.87,159
20141001|2014-08-11 21:30,12,34.81,34.81,34.79,34.79,6
20141001|2014-08-11 22:00,12,34.81,34.81,34.81,34.81,2
20141001|2014-08-11 23:30,12,34.8,34.8,34.8,34.8,55
20141001|2014-08-12 00:30,12,34.79,34.79,34.74,34.74,55
20141001|2014-08-12 01:00,12,34.76,34.76,34.75,34.75,54
20141001|2014-08-12 01:30,12,34.71,34.74,34.71,34.73,16
20141001|2014-08-12 02:00,12,34.69,34.79,34.69,34.79,78
20141001|2014-08-12 02:30,12,34.73,34.81,34.73,34.8,52
20141001|2014-08-12 03:00,12,34.79,34.79,34.76,34.76,6
20141001|2014-08-12 03:30,12,34.74,34.76,34.69,34.69,28
20141001|2014-08-12 04:00,12,34.7,34.7,34.69,34.69,74
20141001|2014-08-12 04:30,12,34.73,34.73,34.68,34.68,20
20141001|2014-08-12 05:30,12,34.69,34.69,34.69,34.69,2
20141001|2014-08-12 06:00,12,34.66,34.67,34.64,34.64,44
20141001|2014-08-12 06:30,12,34.64,34.66,34.64,34.65,167
20141001|2014-08-12 07:00,12,34.65,34.68,34.64,34.66,64
20141001|2014-08-12 07:30,12,34.68,34.7,34.65,34.65,86
20141001|2014-08-12 08:30,12,34.65,34.77,34.62,34.71,707
20141001|2014-08-12 09:00,12,34.73,34.73,34.62,34.62,297
20141001|2014-08-12 09:30,12,34.63,34.71,34.63,34.67,497
20141001|2014-08-12 10:00,12,34.68,34.72,34.6,34.62,976
20141001|2014-08-12 10:30,12,34.63,34.69,34.53,34.69,1759
20141001|2014-08-12 11:00,12,34.7,34.71,34.27,34.51,2561
20141001|2014-08-12 11:30,12,34.54,34.6,34.46,34.48,375
20141001|2014-08-12 12:00,12,34.5,34.67,34.49,34.65,607
20141001|2014-08-12 12:30,12,34.62,34.82,34.62,34.82,406
20141001|2014-08-12 13:00,12,34.84,34.95,34.67,34.67,1277
20141001|2014-08-12 19:00,13,34.64,34.64,34.6,34.6,52
20141001|2014-08-12 19:30,13,34.57,34.57,34.57,34.57,2
20141001|2014-08-12 23:30,13,34.77,34.77,34.77,34.77,2
20141001|2014-08-13 00:30,13,34.75,34.75,34.75,34.75,53
20141001|2014-08-13 01:00,13,34.71,34.73,34.7,34.73,28
20141001|2014-08-13 01:30,13,34.73,34.74,34.71,34.74,30
20141001|2014-08-13 02:00,13,34.73,34.73,34.73,34.73,4
20141001|2014-08-13 02:30,13,34.75,34.75,34.75,34.75,6
20141001|2014-08-13 03:00,13,34.71,34.71,34.67,34.67,51
20141001|2014-08-13 03:30,13,34.65,34.66,34.63,34.63,58
20141001|2014-08-13 04:00,13,34.68,34.72,34.66,34.69,64
20141001|2014-08-13 04:30,13,34.67,34.67,34.62,34.62,652
20141001|2014-08-13 05:00,13,34.62,34.67,34.62,34.64,190
20141001|2014-08-13 05:30,13,34.63,34.67,34.62,34.65,91
20141001|2014-08-13 06:00,13,34.64,34.64,34.6,34.61,294
20141001|2014-08-13 06:30,13,34.58,34.62,34.57,34.62,84
20141001|2014-08-13 07:00,13,34.62,34.62,34.59,34.61,53
20141001|2014-08-13 07:30,13,34.63,34.71,34.63,34.67,150
20141001|2014-08-13 08:30,13,34.67,34.68,34.43,34.5,890
20141001|2014-08-13 09:00,13,34.5,34.5,34.29,34.29,878
20141001|2014-08-13 09:30,13,34.27,34.36,34.2,34.28,709
20141001|2014-08-13 10:00,13,34.26,34.29,34.16,34.25,1024
20141001|2014-08-13 10:30,13,34.23,34.29,34.17,34.2,542
20141001|2014-08-13 11:00,13,34.18,34.26,34.17,34.21,437
20141001|2014-08-13 11:30,13,34.23,34.3,34.21,34.22,743
20141001|2014-08-13 12:00,13,34.22,34.25,34.18,34.19,729
20141001|2014-08-13 12:30,13,34.19,34.25,34.17,34.18,958
20141001|2014-08-13 13:00,13,34.18,34.21,34.03,34.06,937
20141001|2014-08-13 19:00,14,34.05,34.06,34,34.06,410
20141001|2014-08-13 19:30,14,34.04,34.06,34,34.06,94
20141001|2014-08-13 20:00,14,34.03,34.03,33.81,33.83,477
20141001|2014-08-13 20:30,14,33.84,33.85,33.7,33.72,82
20141001|2014-08-13 21:00,14,33.67,33.79,33.65,33.76,108
20141001|2014-08-13 22:00,14,33.73,33.73,33.71,33.71,4
20141001|2014-08-13 22:30,14,33.7,33.78,33.7,33.76,16
20141001|2014-08-13 23:00,14,33.74,33.75,33.73,33.75,20
20141001|2014-08-13 23:30,14,33.75,33.77,33.75,33.77,14
20141001|2014-08-14 00:00,14,33.75,33.76,33.74,33.76,14
20141001|2014-08-14 01:00,14,33.65,33.65,33.65,33.65,8
20141001|2014-08-14 01:30,14,33.68,33.68,33.55,33.6,204
20141001|2014-08-14 02:00,14,33.61,33.61,33.53,33.54,220
20141001|2014-08-14 02:30,14,33.48,33.48,33.43,33.45,26
20141001|2014-08-14 03:00,14,33.38,33.46,33.38,33.46,47
20141001|2014-08-14 03:30,14,33.45,33.48,33.45,33.46,10
20141001|2014-08-14 04:00,14,33.43,33.5,33.43,33.5,6
20141001|2014-08-14 04:30,14,33.45,33.45,33.45,33.45,2
20141001|2014-08-14 05:00,14,33.42,33.5,33.42,33.49,31
20141001|2014-08-14 05:30,14,33.46,33.46,33.39,33.4,20
20141001|2014-08-14 06:00,14,33.4,33.42,33.39,33.41,33
20141001|2014-08-14 06:30,14,33.4,33.51,33.38,33.51,138
20141001|2014-08-14 07:00,14,33.49,33.57,33.49,33.56,34
20141001|2014-08-14 07:30,14,33.59,33.59,33.52,33.54,78
20141001|2014-08-14 08:30,14,33.57,33.6,33.42,33.5,1229
20141001|2014-08-14 09:00,14,33.49,33.57,33.36,33.55,803
20141001|2014-08-14 09:30,14,33.54,33.55,33.5,33.51,912
20141001|2014-08-14 10:00,14,33.5,33.78,33.48,33.77,1603
20141001|2014-08-14 10:30,14,33.73,33.89,33.63,33.67,941
20141001|2014-08-14 11:00,14,33.67,33.68,33.64,33.68,367
20141001|2014-08-14 11:30,14,33.68,33.73,33.66,33.71,236
20141001|2014-08-14 12:00,14,33.73,33.81,33.66,33.69,1510
20141001|2014-08-14 12:30,14,33.7,33.71,33.54,33.55,744
20141001|2014-08-14 13:00,14,33.55,33.66,33.55,33.55,1390
20141001|2014-08-14 19:00,15,33.59,33.6,33.53,33.54,151
20141001|2014-08-14 19:30,15,33.57,33.57,33.56,33.56,12
20141001|2014-08-14 20:00,15,33.61,33.61,33.54,33.54,28
20141001|2014-08-14 20:30,15,33.59,33.61,33.58,33.61,20
20141001|2014-08-14 21:00,15,33.59,33.61,33.58,33.58,26
20141001|2014-08-14 21:30,15,33.59,33.67,33.56,33.67,22
20141001|2014-08-14 22:00,15,33.65,33.66,33.65,33.65,70
20141001|2014-08-14 22:30,15,33.65,33.65,33.63,33.63,28
20141001|2014-08-15 00:00,15,33.63,33.63,33.63,33.63,4
20141001|2014-08-15 01:00,15,33.59,33.6,33.45,33.45,15
20141001|2014-08-15 01:30,15,33.45,33.46,33.43,33.43,68
20141001|2014-08-15 02:00,15,33.42,33.42,33.39,33.39,6
20141001|2014-08-15 02:30,15,33.43,33.45,33.39,33.43,54
20141001|2014-08-15 03:00,15,33.42,33.43,33.42,33.43,6
20141001|2014-08-15 03:30,15,33.44,33.44,33.41,33.41,13
20141001|2014-08-15 04:30,15,33.42,33.43,33.4,33.43,19
20141001|2014-08-15 05:00,15,33.37,33.42,33.37,33.42,5
20141001|2014-08-15 05:30,15,33.41,33.41,33.4,33.4,8
20141001|2014-08-15 06:00,15,33.43,33.43,33.43,33.43,22
20141001|2014-08-15 06:30,15,33.45,33.52,33.43,33.47,44
20141001|2014-08-15 07:00,15,33.52,33.75,33.41,33.54,433
20141001|2014-08-15 07:30,15,33.54,33.54,33.36,33.47,262
20141001|2014-08-15 08:30,15,33.44,33.51,33.24,33.31,2313
20141001|2014-08-15 09:00,15,33.3,33.31,33.06,33.07,1093
20141001|2014-08-15 09:30,15,33.05,33.19,33.05,33.17,1237
20141001|2014-08-15 10:00,15,33.17,33.18,32.99,33.05,1047
20141001|2014-08-15 10:30,15,33.04,33.14,33.03,33.12,637
20141001|2014-08-15 11:00,15,33.13,33.21,33.03,33.11,793
20141001|2014-08-15 11:30,15,33.12,33.14,33.02,33.04,421
20141001|2014-08-15 12:00,15,33.03,33.09,33.02,33.07,419
20141001|2014-08-15 12:30,15,33.07,33.13,33,33.06,1174
20141001|2014-08-15 13:00,15,33.06,33.06,32.9,32.93,1490
20141001|2014-08-17 19:00,18,32.96,32.98,32.87,32.98,130
20141001|2014-08-17 19:30,18,33.01,33.01,33,33.01,6
20141001|2014-08-17 20:00,18,32.98,33.05,32.98,32.99,16
20141001|2014-08-17 20:30,18,33.01,33.03,33.01,33.03,4
20141001|2014-08-17 21:00,18,33.06,33.06,33.04,33.04,20
20141001|2014-08-17 21:30,18,33.03,33.13,33.01,33.11,20
20141001|2014-08-17 22:00,18,33.11,33.11,33.09,33.09,12
20141001|2014-08-17 22:30,18,33.01,33.01,33.01,33.01,2
20141001|2014-08-17 23:00,18,33.03,33.06,33.03,33.06,6
20141001|2014-08-17 23:30,18,33.07,33.07,33.07,33.07,2
20141001|2014-08-18 00:30,18,33.11,33.11,33.11,33.11,2
20141001|2014-08-18 01:00,18,33.09,33.1,33.07,33.07,114
20141001|2014-08-18 01:30,18,33.09,33.09,33.05,33.08,49
20141001|2014-08-18 02:00,18,33.07,33.07,32.97,32.99,84
20141001|2014-08-18 02:30,18,33,33.02,32.92,32.98,21
20141001|2014-08-18 03:00,18,32.99,33.01,32.96,32.97,81
20141001|2014-08-18 03:30,18,32.97,32.97,32.9,32.96,70
20141001|2014-08-18 04:00,18,32.94,32.96,32.94,32.96,5
20141001|2014-08-18 04:30,18,32.94,32.96,32.94,32.94,16
20141001|2014-08-18 05:00,18,32.97,32.98,32.97,32.98,25
20141001|2014-08-18 05:30,18,32.9,32.96,32.9,32.96,43
20141001|2014-08-18 06:00,18,32.96,32.98,32.93,32.97,156
20141001|2014-08-18 06:30,18,33,33.02,32.99,32.99,206
20141001|2014-08-18 07:30,18,33.02,33.03,33,33,81
20141001|2014-08-18 08:30,18,33.01,33.06,32.85,33.02,1070
20141001|2014-08-18 09:00,18,33.03,33.11,32.99,33.09,1062
20141001|2014-08-18 09:30,18,33.1,33.25,33.07,33.21,980
20141001|2014-08-18 10:00,18,33.23,33.24,33.06,33.18,593
20141001|2014-08-18 10:30,18,33.17,33.19,33.03,33.19,540
20141001|2014-08-18 11:00,18,33.19,33.2,33.02,33.13,453
20141001|2014-08-18 11:30,18,33.13,33.24,33.11,33.24,432
20141001|2014-08-18 12:00,18,33.21,33.25,33.14,33.14,307
20141001|2014-08-18 12:30,18,33.16,33.16,33.06,33.1,345
20141001|2014-08-18 13:00,18,33.1,33.12,32.98,33.03,799
20141001|2014-08-18 19:00,19,32.92,32.99,32.92,32.94,86
20141001|2014-08-18 19:30,19,32.87,32.93,32.87,32.93,10
20141001|2014-08-18 20:00,19,33,33.14,33,33.14,16
20141001|2014-08-18 20:30,19,33.12,33.12,33.06,33.06,17
20141001|2014-08-18 21:00,19,33.08,33.08,33.08,33.08,2
20141001|2014-08-18 21:30,19,33.08,33.08,33.08,33.08,12
20141001|2014-08-18 22:00,19,33.07,33.07,33.06,33.06,14
20141001|2014-08-18 22:30,19,33.11,33.11,33.1,33.1,6
20141001|2014-08-18 23:00,19,33.09,33.1,33.09,33.1,10
20141001|2014-08-18 23:30,19,33.1,33.1,33.09,33.09,8
20141001|2014-08-19 00:00,19,33.09,33.09,33.09,33.09,2
20141001|2014-08-19 00:30,19,33.05,33.05,33.05,33.05,2
20141001|2014-08-19 01:00,19,33.03,33.11,33.03,33.11,8
20141001|2014-08-19 01:30,19,33.05,33.07,33.05,33.07,4
20141001|2014-08-19 02:00,19,33.06,33.06,33.05,33.05,7
20141001|2014-08-19 03:00,19,33.05,33.06,33.05,33.06,8
20141001|2014-08-19 03:30,19,33.02,33.02,32.92,32.97,524
20141001|2014-08-19 04:00,19,32.98,32.98,32.84,32.84,423
20141001|2014-08-19 04:30,19,32.82,32.84,32.82,32.82,277
20141001|2014-08-19 05:00,19,32.81,32.86,32.8,32.82,151
20141001|2014-08-19 05:30,19,32.81,32.85,32.81,32.84,20
20141001|2014-08-19 06:00,19,32.83,32.86,32.81,32.86,29
20141001|2014-08-19 06:30,19,32.89,32.89,32.88,32.88,10
20141001|2014-08-19 07:00,19,32.86,32.87,32.84,32.84,36
20141001|2014-08-19 08:30,19,32.84,32.85,32.68,32.75,987
20141001|2014-08-19 09:00,19,32.75,32.8,32.62,32.67,601
20141001|2014-08-19 09:30,19,32.68,32.75,32.62,32.65,2035
20141001|2014-08-19 10:00,19,32.64,32.7,32.61,32.64,614
20141001|2014-08-19 10:30,19,32.64,32.68,32.6,32.62,877
20141001|2014-08-19 11:00,19,32.62,32.69,32.6,32.68,168
20141001|2014-08-19 11:30,19,32.66,32.73,32.62,32.72,555
20141001|2014-08-19 12:00,19,32.73,32.81,32.73,32.78,417
20141001|2014-08-19 12:30,19,32.76,32.82,32.75,32.8,383
20141001|2014-08-19 13:00,19,32.82,32.9,32.66,32.68,538
20141001|2014-08-19 19:00,20,32.72,32.78,32.72,32.77,20
20141001|2014-08-19 19:30,20,32.72,32.73,32.72,32.73,4
20141001|2014-08-19 20:00,20,32.75,32.88,32.75,32.88,12
20141001|2014-08-19 20:30,20,32.85,32.86,32.83,32.86,39
20141001|2014-08-19 21:00,20,32.83,32.83,32.72,32.72,14
20141001|2014-08-19 21:30,20,32.79,32.82,32.74,32.74,52
20141001|2014-08-19 23:00,20,32.65,32.65,32.63,32.63,22
20141001|2014-08-19 23:30,20,32.63,32.63,32.6,32.6,177
20141001|2014-08-20 00:00,20,32.6,32.6,32.6,32.6,31
20141001|2014-08-20 00:30,20,32.56,32.57,32.56,32.57,6
20141001|2014-08-20 01:00,20,32.67,32.68,32.66,32.66,32
20141001|2014-08-20 01:30,20,32.66,32.66,32.65,32.65,4
20141001|2014-08-20 02:00,20,32.67,32.67,32.63,32.63,22
20141001|2014-08-20 02:30,20,32.57,32.63,32.57,32.6,418
20141001|2014-08-20 03:00,20,32.58,32.58,32.58,32.58,2
20141001|2014-08-20 03:30,20,32.57,32.61,32.56,32.6,264
20141001|2014-08-20 04:00,20,32.59,32.6,32.56,32.6,88
20141001|2014-08-20 04:30,20,32.61,32.61,32.57,32.58,89
20141001|2014-08-20 05:00,20,32.58,32.61,32.57,32.58,99
20141001|2014-08-20 05:30,20,32.58,32.58,32.56,32.56,4
20141001|2014-08-20 06:00,20,32.58,32.58,32.54,32.54,24
20141001|2014-08-20 06:30,20,32.57,32.6,32.52,32.6,52
20141001|2014-08-20 07:00,20,32.58,32.59,32.57,32.57,44
20141001|2014-08-20 07:30,20,32.57,32.57,32.53,32.57,93
20141001|2014-08-20 08:30,20,32.55,32.66,32.49,32.64,1172
20141001|2014-08-20 09:00,20,32.63,32.77,32.6,32.77,1287
20141001|2014-08-20 09:30,20,32.77,33,32.72,32.86,2041
20141001|2014-08-20 10:00,20,32.86,33.16,32.85,33.08,2212
20141001|2014-08-20 10:30,20,33.12,33.2,33.05,33.19,694
20141001|2014-08-20 11:00,20,33.17,33.21,33.05,33.05,924
20141001|2014-08-20 11:30,20,33.07,33.11,32.95,33.08,796
20141001|2014-08-20 12:00,20,33.08,33.08,32.97,33.02,439
20141001|2014-08-20 12:30,20,33.02,33.1,32.97,33.02,640
20141001|2014-08-20 13:00,20,33.03,33.08,32.91,32.97,532
20141001|2014-08-20 19:00,21,32.96,32.96,32.91,32.92,39
20141001|2014-08-20 19:30,21,32.91,32.91,32.87,32.9,18
20141001|2014-08-20 20:00,21,32.9,32.96,32.9,32.94,40
20141001|2014-08-20 20:30,21,32.97,32.97,32.97,32.97,2
20141001|2014-08-20 21:00,21,32.98,33,32.98,33,4
20141001|2014-08-20 21:30,21,33.01,33.01,32.99,32.99,8
20141001|2014-08-20 22:00,21,33.02,33.02,33.02,33.02,4
20141001|2014-08-20 23:00,21,32.97,33,32.97,33,32
20141001|2014-08-21 00:00,21,33,33,33,33,2
20141001|2014-08-21 00:30,21,33,33,33,33,6
20141001|2014-08-21 01:30,21,33.11,33.14,33.08,33.08,21
20141001|2014-08-21 02:00,21,33.09,33.1,33.09,33.1,48
20141001|2014-08-21 02:30,21,33.1,33.1,33.09,33.09,14
20141001|2014-08-21 03:00,21,33.19,33.19,33.17,33.18,35
20141001|2014-08-21 03:30,21,33.19,33.19,33.19,33.19,6
20141001|2014-08-21 04:00,21,33.16,33.19,33.11,33.11,18
20141001|2014-08-21 04:30,21,33.09,33.09,32.99,33.05,602
20141001|2014-08-21 05:00,21,33.05,33.07,33.05,33.07,6
20141001|2014-08-21 05:30,21,33.06,33.07,33.03,33.04,71
20141001|2014-08-21 06:00,21,33.05,33.05,33.04,33.04,4
20141001|2014-08-21 06:30,21,33.02,33.02,33,33,4
20141001|2014-08-21 07:00,21,33,33,32.96,33,38
20141001|2014-08-21 07:30,21,32.98,33.04,32.87,33.04,183
20141001|2014-08-21 08:30,21,33.03,33.05,32.79,33.05,1624
20141001|2014-08-21 09:00,21,33.06,33.34,33.02,33.31,955
20141001|2014-08-21 09:30,21,33.32,33.4,33.26,33.4,1365
20141001|2014-08-21 10:00,21,33.39,33.42,33.2,33.2,1101
20141001|2014-08-21 10:30,21,33.2,33.24,33.1,33.13,702
20141001|2014-08-21 11:00,21,33.14,33.27,33.11,33.21,781
20141001|2014-08-21 11:30,21,33.22,33.23,33.14,33.16,250
20141001|2014-08-21 12:00,21,33.15,33.28,33.15,33.24,334
20141001|2014-08-21 12:30,21,33.19,33.21,33,33.02,1275
20141001|2014-08-21 13:00,21,32.99,33,32.81,32.85,1647
20141001|2014-08-21 19:00,22,32.87,32.98,32.87,32.94,87
20141001|2014-08-21 19:30,22,32.96,33,32.96,33,60
20141001|2014-08-21 20:00,22,33.02,33.03,32.99,33.02,40
20141001|2014-08-21 20:30,22,32.99,33.04,32.99,33.02,28
20141001|2014-08-21 21:30,22,33.13,33.13,33.12,33.12,6
20141001|2014-08-21 22:00,22,33.06,33.06,33.06,33.06,2
20141001|2014-08-21 23:00,22,32.97,32.98,32.92,32.95,15
20141001|2014-08-21 23:30,22,32.95,32.95,32.94,32.94,4
20141001|2014-08-22 00:00,22,32.91,32.94,32.91,32.94,20
20141001|2014-08-22 01:00,22,33.01,33.06,33.01,33.05,22
20141001|2014-08-22 01:30,22,33.03,33.1,33.02,33.02,445
20141001|2014-08-22 02:00,22,33.06,33.06,32.98,32.98,24
20141001|2014-08-22 02:30,22,32.96,32.96,32.88,32.88,11
20141001|2014-08-22 03:00,22,32.87,32.9,32.86,32.86,41
20141001|2014-08-22 03:30,22,32.86,32.87,32.84,32.87,76
20141001|2014-08-22 04:00,22,32.85,32.85,32.72,32.76,197
20141001|2014-08-22 04:30,22,32.74,32.74,32.61,32.7,54
20141001|2014-08-22 05:00,22,32.7,32.81,32.7,32.71,48
20141001|2014-08-22 05:30,22,32.75,32.82,32.75,32.78,90
20141001|2014-08-22 06:00,22,32.73,32.73,32.71,32.73,136
20141001|2014-08-22 06:30,22,32.72,32.73,32.72,32.73,38
20141001|2014-08-22 07:00,22,32.73,32.73,32.63,32.65,51
20141001|2014-08-22 07:30,22,32.64,32.66,32.62,32.63,42
20141001|2014-08-22 08:30,22,32.66,32.77,32.61,32.68,973
20141001|2014-08-22 09:00,22,32.66,32.88,32.62,32.87,1232
20141001|2014-08-22 09:30,22,32.87,32.91,32.76,32.76,1263
20141001|2014-08-22 10:00,22,32.73,32.83,32.64,32.74,1256
20141001|2014-08-22 10:30,22,32.74,32.75,32.57,32.59,569
20141001|2014-08-22 11:00,22,32.61,32.72,32.5,32.67,1803
20141001|2014-08-22 11:30,22,32.67,32.68,32.57,32.67,511
20141001|2014-08-22 12:00,22,32.68,32.7,32.65,32.65,123
20141001|2014-08-22 12:30,22,32.62,32.64,32.57,32.58,724
20141001|2014-08-22 13:00,22,32.59,32.61,32.39,32.48,1149
20141001|2014-08-24 21:00,25,32.39,32.47,32.35,32.4,90
20141001|2014-08-24 21:30,25,32.43,32.47,32.43,32.46,46
20141001|2014-08-24 22:00,25,32.43,32.43,32.41,32.41,12
20141001|2014-08-24 22:30,25,32.4,32.42,32.4,32.4,6
20141001|2014-08-24 23:00,25,32.37,32.38,32.36,32.38,8
20141001|2014-08-24 23:30,25,32.34,32.36,32.34,32.35,8
20141001|2014-08-25 00:00,25,32.32,32.36,32.32,32.36,10
20141001|2014-08-25 00:30,25,32.3,32.3,32.3,32.3,8
20141001|2014-08-25 01:00,25,32.41,32.41,32.41,32.41,4
20141001|2014-08-25 01:30,25,32.42,32.67,32.42,32.67,154
20141001|2014-08-25 02:00,25,32.67,32.68,32.64,32.68,14
20141001|2014-08-25 02:30,25,32.68,32.75,32.68,32.74,74
20141001|2014-08-25 03:00,25,32.74,32.75,32.64,32.67,324
20141001|2014-08-25 03:30,25,32.67,32.68,32.64,32.64,24
20141001|2014-08-25 04:00,25,32.65,32.71,32.65,32.7,150
20141001|2014-08-25 04:30,25,32.72,32.93,32.72,32.93,416
20141001|2014-08-25 05:00,25,32.88,32.88,32.86,32.86,8
20141001|2014-08-25 05:30,25,32.88,32.89,32.87,32.87,140
20141001|2014-08-25 06:00,25,32.86,32.86,32.86,32.86,24
20141001|2014-08-25 06:30,25,32.89,32.89,32.89,32.89,4
20141001|2014-08-25 07:00,25,32.85,32.85,32.81,32.82,14
20141001|2014-08-25 07:30,25,32.8,32.8,32.77,32.77,26
20141001|2014-08-25 08:30,25,32.77,32.8,32.66,32.71,466
20141001|2014-08-25 09:00,25,32.72,32.77,32.67,32.69,591
20141001|2014-08-25 09:30,25,32.7,32.9,32.69,32.76,1569
20141001|2014-08-25 10:00,25,32.75,32.83,32.73,32.75,605
20141001|2014-08-25 10:30,25,32.77,32.86,32.72,32.83,576
20141001|2014-08-25 11:00,25,32.85,32.85,32.79,32.81,128
20141001|2014-08-25 11:30,25,32.8,32.81,32.76,32.77,228
20141001|2014-08-25 12:00,25,32.76,32.81,32.76,32.77,212
20141001|2014-08-25 12:30,25,32.76,32.84,32.72,32.81,470
20141001|2014-08-25 13:00,25,32.83,32.83,32.73,32.76,1144
20141001|2014-08-25 19:00,26,32.68,32.77,32.68,32.77,6
20141001|2014-08-25 19:30,26,32.79,32.79,32.79,32.79,4
20141001|2014-08-25 20:00,26,32.79,32.88,32.77,32.88,102
20141001|2014-08-25 20:30,26,32.82,32.82,32.82,32.82,2
20141001|2014-08-25 21:00,26,32.88,32.91,32.87,32.89,46
20141001|2014-08-25 21:30,26,32.87,32.87,32.82,32.83,8
20141001|2014-08-25 22:00,26,32.83,32.83,32.81,32.82,10
20141001|2014-08-25 22:30,26,32.81,32.81,32.8,32.8,4
20141001|2014-08-25 23:00,26,32.78,32.81,32.78,32.81,8
20141001|2014-08-25 23:30,26,32.8,32.81,32.79,32.81,28
20141001|2014-08-26 00:00,26,32.8,32.8,32.8,32.8,2
20141001|2014-08-26 00:30,26,32.77,32.77,32.74,32.74,6
20141001|2014-08-26 01:00,26,32.79,32.79,32.77,32.77,40
20141001|2014-08-26 01:30,26,32.74,32.74,32.73,32.73,20
20141001|2014-08-26 02:00,26,32.73,32.73,32.65,32.65,77
20141001|2014-08-26 02:30,26,32.63,32.68,32.5,32.68,433
20141001|2014-08-26 03:00,26,32.65,32.65,32.65,32.65,2
20141001|2014-08-26 03:30,26,32.57,32.57,32.57,32.57,4
20141001|2014-08-26 04:00,26,32.6,32.63,32.6,32.63,50
20141001|2014-08-26 04:30,26,32.62,32.62,32.57,32.59,260
20141001|2014-08-26 05:00,26,32.6,32.6,32.57,32.57,37
20141001|2014-08-26 05:30,26,32.59,32.6,32.58,32.6,14
20141001|2014-08-26 06:00,26,32.57,32.57,32.57,32.57,2
20141001|2014-08-26 06:30,26,32.58,32.58,32.53,32.55,40
20141001|2014-08-26 07:00,26,32.55,32.56,32.55,32.56,20
20141001|2014-08-26 08:30,26,32.55,32.69,32.5,32.63,587
20141001|2014-08-26 09:00,26,32.63,32.74,32.61,32.73,330
20141001|2014-08-26 09:30,26,32.76,32.82,32.73,32.77,346
20141001|2014-08-26 10:00,26,32.77,32.9,32.73,32.9,657
20141001|2014-08-26 10:30,26,32.89,32.91,32.83,32.83,608
20141001|2014-08-26 11:00,26,32.81,32.86,32.8,32.83,464
20141001|2014-08-26 11:30,26,32.81,32.87,32.79,32.84,568
20141001|2014-08-26 12:00,26,32.83,32.91,32.81,32.85,776
20141001|2014-08-26 12:30,26,32.84,33.05,32.82,32.99,2488
20141001|2014-08-26 13:00,26,33.01,33.09,32.94,33.08,1068
20141001|2014-08-26 19:00,27,33.03,33.14,33.03,33.14,78
20141001|2014-08-26 19:30,27,33.16,33.16,33.16,33.16,2
20141001|2014-08-26 20:00,27,33.15,33.26,33.15,33.19,38
20141001|2014-08-26 20:30,27,33.29,33.29,33.25,33.25,4
20141001|2014-08-26 21:00,27,33.21,33.21,33.21,33.21,2
20141001|2014-08-26 21:30,27,33.25,33.33,33.25,33.33,4
20141001|2014-08-26 22:00,27,33.38,33.41,33.33,33.33,24
20141001|2014-08-26 22:30,27,33.33,33.33,33.33,33.33,2
20141001|2014-08-26 23:00,27,33.33,33.33,33.33,33.33,10
20141001|2014-08-27 00:00,27,33.36,33.37,33.36,33.37,24
20141001|2014-08-27 00:30,27,33.32,33.32,33.25,33.25,22
20141001|2014-08-27 01:00,27,33.25,33.25,33.25,33.25,2
20141001|2014-08-27 01:30,27,33.25,33.25,33.23,33.24,52
20141001|2014-08-27 02:00,27,33.25,33.25,33.19,33.23,186
20141001|2014-08-27 02:30,27,33.26,33.34,33.25,33.25,1135
20141001|2014-08-27 03:00,27,33.24,33.25,33.2,33.25,270
20141001|2014-08-27 03:30,27,33.24,33.24,33.11,33.11,384
20141001|2014-08-27 04:00,27,33.11,33.12,33.07,33.12,290
20141001|2014-08-27 04:30,27,33.12,33.12,33.01,33.05,134
20141001|2014-08-27 05:00,27,33.04,33.07,33.01,33.05,124
20141001|2014-08-27 05:30,27,33.04,33.07,33.04,33.07,80
20141001|2014-08-27 06:00,27,33.05,33.06,33.03,33.04,55
20141001|2014-08-27 06:30,27,33.06,33.09,33.06,33.07,8
20141001|2014-08-27 07:00,27,33.06,33.09,33.06,33.08,60
20141001|2014-08-27 07:30,27,33.1,33.13,33.08,33.11,185
20141001|2014-08-27 08:30,27,33.1,33.24,33.07,33.14,1186
20141001|2014-08-27 09:00,27,33.15,33.15,33.09,33.13,58
20141001|2014-08-27 09:30,27,33.13,33.13,32.95,32.96,620
20141001|2014-08-27 10:00,27,32.96,32.96,32.86,32.87,538
20141001|2014-08-27 10:30,27,32.87,32.91,32.83,32.86,720
20141001|2014-08-27 11:00,27,32.87,32.87,32.73,32.77,1669
20141001|2014-08-27 11:30,27,32.75,32.75,32.67,32.73,746
20141001|2014-08-27 12:00,27,32.73,32.81,32.7,32.81,191
20141001|2014-08-27 12:30,27,32.77,32.8,32.68,32.78,1636
20141001|2014-08-27 13:00,27,32.78,32.81,32.66,32.76,1022
20141001|2014-08-27 19:00,28,32.73,32.78,32.73,32.76,264
20141001|2014-08-27 19:30,28,32.81,32.83,32.8,32.83,14
20141001|2014-08-27 20:00,28,32.9,32.91,32.85,32.85,34
20141001|2014-08-27 21:00,28,32.81,32.81,32.79,32.79,6
20141001|2014-08-27 21:30,28,32.76,32.76,32.75,32.75,10
20141001|2014-08-27 22:00,28,32.71,32.77,32.71,32.77,6
20141001|2014-08-27 22:30,28,32.72,32.72,32.72,32.72,2
20141001|2014-08-27 23:30,28,32.72,32.72,32.72,32.72,2
20141001|2014-08-28 00:00,28,32.71,32.71,32.71,32.71,6
20141001|2014-08-28 00:30,28,32.67,32.75,32.67,32.73,38
20141001|2014-08-28 01:30,28,32.75,32.78,32.75,32.78,32
20141001|2014-08-28 02:00,28,32.76,32.91,32.76,32.89,51
20141001|2014-08-28 02:30,28,32.82,32.85,32.78,32.78,86
20141001|2014-08-28 03:00,28,32.78,32.83,32.77,32.82,196
20141001|2014-08-28 03:30,28,32.81,32.88,32.81,32.88,56
20141001|2014-08-28 04:00,28,32.88,32.89,32.87,32.88,190
20141001|2014-08-28 04:30,28,32.86,32.87,32.79,32.8,142
20141001|2014-08-28 05:00,28,32.8,32.8,32.79,32.79,86
20141001|2014-08-28 05:30,28,32.78,32.78,32.76,32.76,16
20141001|2014-08-28 06:00,28,32.75,32.77,32.75,32.77,40
20141001|2014-08-28 06:30,28,32.76,32.77,32.69,32.72,80
20141001|2014-08-28 07:00,28,32.69,32.77,32.69,32.74,129
20141001|2014-08-28 07:30,28,32.72,32.73,32.71,32.72,74
20141001|2014-08-28 08:30,28,32.68,32.75,32.64,32.75,711
20141001|2014-08-28 09:00,28,32.75,32.82,32.65,32.71,1675
20141001|2014-08-28 09:30,28,32.72,32.72,32.64,32.68,849
20141001|2014-08-28 10:00,28,32.68,32.72,32.68,32.69,620
20141001|2014-08-28 10:30,28,32.69,32.69,32.53,32.54,1143
20141001|2014-08-28 11:00,28,32.52,32.58,32.52,32.55,402
20141001|2014-08-28 11:30,28,32.54,32.57,32.51,32.57,762
20141001|2014-08-28 12:00,28,32.57,32.69,32.56,32.67,1015
20141001|2014-08-28 12:30,28,32.68,32.72,32.65,32.65,731
20141001|2014-08-28 13:00,28,32.63,32.75,32.57,32.72,1293
20141001|2014-08-28 19:00,29,32.72,32.72,32.68,32.69,89
20141001|2014-08-28 19:30,29,32.72,32.75,32.72,32.72,10
20141001|2014-08-28 20:00,29,32.79,32.79,32.74,32.74,20
20141001|2014-08-28 20:30,29,32.71,32.71,32.7,32.71,12
20141001|2014-08-28 21:00,29,32.7,32.72,32.68,32.72,42
20141001|2014-08-28 21:30,29,32.77,32.82,32.77,32.82,14
20141001|2014-08-28 22:30,29,32.7,32.7,32.7,32.7,2
20141001|2014-08-28 23:00,29,32.75,32.75,32.75,32.75,4
20141001|2014-08-28 23:30,29,32.73,32.73,32.73,32.73,2
20141001|2014-08-29 00:00,29,32.72,32.75,32.72,32.75,28
20141001|2014-08-29 00:30,29,32.71,32.71,32.64,32.67,40
20141001|2014-08-29 01:00,29,32.68,32.74,32.68,32.73,26
20141001|2014-08-29 01:30,29,32.75,32.75,32.75,32.75,2
20141001|2014-08-29 02:00,29,32.67,32.67,32.6,32.6,28
20141001|2014-08-29 02:30,29,32.6,32.61,32.54,32.59,553
20141001|2014-08-29 03:00,29,32.61,32.65,32.61,32.63,292
20141001|2014-08-29 03:30,29,32.62,32.66,32.54,32.54,269
20141001|2014-08-29 04:00,29,32.56,32.56,32.54,32.56,140
20141001|2014-08-29 04:30,29,32.55,32.57,32.55,32.56,148
20141001|2014-08-29 05:00,29,32.57,32.6,32.56,32.59,54
20141001|2014-08-29 05:30,29,32.57,32.59,32.57,32.58,20
20141001|2014-08-29 06:00,29,32.59,32.62,32.57,32.62,58
20141001|2014-08-29 06:30,29,32.59,32.59,32.55,32.55,68
20141001|2014-08-29 07:00,29,32.55,32.57,32.55,32.55,82
20141001|2014-08-29 07:30,29,32.56,32.58,32.55,32.55,29
20141001|2014-08-29 08:30,29,32.55,32.59,32.39,32.47,3241
20141001|2014-08-29 09:00,29,32.47,32.5,32.36,32.4,797
20141001|2014-08-29 09:30,29,32.4,32.44,32.33,32.33,1422
20141001|2014-08-29 10:00,29,32.32,32.35,32.2,32.26,1260
20141001|2014-08-29 10:30,29,32.25,32.25,31.94,31.97,3182
20141001|2014-08-29 11:00,29,31.92,32.07,31.92,32.01,2065
20141001|2014-08-29 11:30,29,32.01,32.07,31.96,32,994
20141001|2014-08-29 12:00,29,32,32.03,31.96,31.98,750
20141001|2014-08-29 12:30,29,31.95,32.07,31.95,32,1043
20141001|2014-08-29 13:00,29,32.01,32.09,31.84,32.05,2695
20141001|2014-09-01 19:00,2,32,32,31.94,31.94,152
20141001|2014-09-01 19:30,2,31.86,31.92,31.84,31.88,86
20141001|2014-09-01 20:00,2,31.93,32.05,31.92,32.02,112
20141001|2014-09-01 20:30,2,31.95,31.95,31.95,31.95,15
20141001|2014-09-01 21:00,2,31.95,31.95,31.95,31.95,4
20141001|2014-09-01 21:30,2,31.98,31.98,31.96,31.96,12
20141001|2014-09-01 22:00,2,32.06,32.4,32.06,32.39,302
20141001|2014-09-01 22:30,2,32.39,32.41,32.39,32.41,330
20141001|2014-09-01 23:00,2,32.4,32.41,32.4,32.41,10
20141001|2014-09-01 23:30,2,32.42,32.42,32.42,32.42,214
20141001|2014-09-02 00:00,2,32.43,32.43,32.42,32.42,4
20141001|2014-09-02 00:30,2,32.43,32.43,32.39,32.41,152
20141001|2014-09-02 01:00,2,32.38,32.38,32.29,32.35,72
20141001|2014-09-02 01:30,2,32.36,32.37,32.32,32.35,289
20141001|2014-09-02 02:00,2,32.35,32.35,32.15,32.15,479
20141001|2014-09-02 02:30,2,32.14,32.14,32.03,32.03,636
20141001|2014-09-02 03:00,2,32.12,32.14,32.07,32.07,24
20141001|2014-09-02 03:30,2,32.1,32.13,32.07,32.11,26
20141001|2014-09-02 04:00,2,32.15,32.25,32.15,32.25,16
20141001|2014-09-02 04:30,2,32.27,32.3,32.24,32.3,284
20141001|2014-09-02 05:00,2,32.26,32.26,32.25,32.25,7
20141001|2014-09-02 05:30,2,32.16,32.22,32.13,32.18,35
20141001|2014-09-02 06:30,2,32.22,32.22,32.2,32.2,4
20141001|2014-09-02 07:00,2,32.2,32.2,32.17,32.2,17
20141001|2014-09-02 07:30,2,32.18,32.18,32.13,32.13,26
20141001|2014-09-02 08:30,2,32.2,32.33,31.96,32.28,1868
20141001|2014-09-02 09:00,2,32.3,32.38,32.25,32.32,1134
20141001|2014-09-02 09:30,2,32.33,32.4,32.27,32.27,1142
20141001|2014-09-02 10:00,2,32.25,32.33,32.15,32.33,1507
20141001|2014-09-02 10:30,2,32.32,32.38,32.22,32.36,916
20141001|2014-09-02 11:00,2,32.38,32.42,32.15,32.23,1526
20141001|2014-09-02 11:30,2,32.22,32.24,32.13,32.14,1004
20141001|2014-09-02 12:00,2,32.14,32.14,31.98,32.1,1571
20141001|2014-09-02 12:30,2,32.07,32.11,31.93,31.94,1012
20141001|2014-09-02 13:00,2,31.94,32.06,31.9,32.03,1812
20141001|2014-09-02 19:00,3,32.03,32.03,31.92,31.92,346
20141001|2014-09-02 19:30,3,31.93,32.05,31.92,32.03,56
20141001|2014-09-02 20:00,3,32.06,32.07,31.96,31.96,54
20141001|2014-09-02 20:30,3,32.05,32.05,32.05,32.05,4
20141001|2014-09-02 21:00,3,31.99,31.99,31.97,31.97,7
20141001|2014-09-02 21:30,3,31.94,32.2,31.94,32.17,102
20141001|2014-09-02 22:00,3,32.17,32.18,32.12,32.12,20
20141001|2014-09-02 22:30,3,32.1,32.2,32.1,32.18,140
20141001|2014-09-02 23:00,3,32.13,32.13,32.13,32.13,2
20141001|2014-09-02 23:30,3,32.12,32.12,32.12,32.12,4
20141001|2014-09-03 01:00,3,32.03,32.03,32,32,16
20141001|2014-09-03 01:30,3,31.97,31.97,31.92,31.92,39
20141001|2014-09-03 02:00,3,31.93,31.93,31.9,31.9,8
20141001|2014-09-03 02:30,3,31.88,31.88,31.76,31.78,164
20141001|2014-09-03 03:00,3,31.83,31.83,31.78,31.78,14
20141001|2014-09-03 03:30,3,31.8,31.89,31.8,31.88,305
20141001|2014-09-03 04:00,3,31.89,31.95,31.87,31.87,36
20141001|2014-09-03 04:30,3,31.87,31.87,31.79,31.83,228
20141001|2014-09-03 05:00,3,31.81,31.92,31.81,31.92,148
20141001|2014-09-03 05:30,3,31.91,31.92,31.91,31.92,54
20141001|2014-09-03 06:00,3,31.91,31.91,31.91,31.91,6
20141001|2014-09-03 06:30,3,31.91,31.91,31.89,31.9,86
20141001|2014-09-03 07:00,3,31.9,31.91,31.89,31.89,22
20141001|2014-09-03 07:30,3,31.91,31.92,31.9,31.92,25
20141001|2014-09-03 08:30,3,31.88,31.93,31.83,31.93,2488
20141001|2014-09-03 09:00,3,31.91,31.95,31.8,31.93,2005
20141001|2014-09-03 09:30,3,31.93,31.95,31.81,31.84,1003
20141001|2014-09-03 10:00,3,31.84,31.89,31.8,31.86,756
20141001|2014-09-03 10:30,3,31.85,31.85,31.59,31.6,2598
20141001|2014-09-03 11:00,3,31.62,31.66,31.57,31.6,949
20141001|2014-09-03 11:30,3,31.64,31.74,31.62,31.65,434
20141001|2014-09-03 12:00,3,31.64,31.74,31.64,31.7,861
20141001|2014-09-03 12:30,3,31.68,31.81,31.65,31.78,1440
20141001|2014-09-03 13:00,3,31.79,31.81,31.71,31.73,1324
20141001|2014-09-03 19:00,4,31.76,31.8,31.75,31.8,234
20141001|2014-09-03 19:30,4,31.8,31.8,31.8,31.8,50
20141001|2014-09-03 20:00,4,31.79,31.9,31.79,31.9,154
20141001|2014-09-03 20:30,4,31.91,31.93,31.86,31.86,48
20141001|2014-09-03 21:00,4,31.82,31.82,31.79,31.82,36
20141001|2014-09-03 21:30,4,31.85,31.86,31.84,31.84,20
20141001|2014-09-03 22:00,4,31.78,31.78,31.73,31.78,137
20141001|2014-09-03 22:30,4,31.77,31.77,31.72,31.72,10
20141001|2014-09-03 23:00,4,31.75,31.79,31.75,31.78,12
20141001|2014-09-03 23:30,4,31.8,31.8,31.78,31.78,10
20141001|2014-09-04 00:00,4,31.77,31.77,31.74,31.74,8
20141001|2014-09-04 00:30,4,31.78,31.8,31.78,31.8,6
20141001|2014-09-04 01:00,4,31.79,31.81,31.79,31.81,10
20141001|2014-09-04 01:30,4,31.79,31.82,31.79,31.81,58
20141001|2014-09-04 02:00,4,31.84,31.89,31.83,31.88,176
20141001|2014-09-04 02:30,4,31.91,31.94,31.88,31.94,130
20141001|2014-09-04 03:00,4,31.96,32,31.95,31.97,258
20141001|2014-09-04 03:30,4,31.97,32.08,31.95,32.08,236
20141001|2014-09-04 04:00,4,32.06,32.08,32.06,32.07,123
20141001|2014-09-04 04:30,4,32.07,32.08,32.03,32.08,448
20141001|2014-09-04 05:00,4,32.08,32.09,32.06,32.07,1326
20141001|2014-09-04 05:30,4,32.08,32.1,32.08,32.09,118
20141001|2014-09-04 06:00,4,32.08,32.08,32.04,32.05,34
20141001|2014-09-04 06:30,4,32.04,32.09,32.01,32.02,119
20141001|2014-09-04 07:00,4,32.01,32.05,31.99,31.99,584
20141001|2014-09-04 07:30,4,31.99,32,31.97,31.97,94
20141001|2014-09-04 08:30,4,32,32.13,31.93,31.93,2160
20141001|2014-09-04 09:00,4,31.93,32,31.82,31.83,2223
20141001|2014-09-04 09:30,4,31.85,32.01,31.83,31.94,1459
20141001|2014-09-04 10:00,4,31.97,32.02,31.94,31.95,578
20141001|2014-09-04 10:30,4,31.94,32.04,31.91,32,1155
20141001|2014-09-04 11:00,4,32,32,31.91,31.94,879
20141001|2014-09-04 11:30,4,31.95,32.01,31.92,31.99,345
20141001|2014-09-04 12:00,4,31.97,32.01,31.87,31.97,668
20141001|2014-09-04 12:30,4,31.97,31.99,31.88,31.98,1152
20141001|2014-09-04 13:00,4,31.96,32.03,31.95,32,582
20141001|2014-09-04 19:00,5,32.04,32.1,32.04,32.07,43
20141001|2014-09-04 19:30,5,32.11,32.11,32.03,32.1,53
20141001|2014-09-04 20:00,5,32.08,32.08,31.95,31.95,43
20141001|2014-09-04 20:30,5,32.01,32.01,32.01,32.01,2
20141001|2014-09-04 21:30,5,32.03,32.15,32.03,32.14,26
20141001|2014-09-04 22:00,5,32.01,32.04,31.97,32.04,8
20141001|2014-09-04 22:30,5,32.02,32.02,31.98,31.98,10
20141001|2014-09-05 00:00,5,32.01,32.01,31.98,32.01,14
20141001|2014-09-05 00:30,5,32.01,32.01,31.97,32,22
20141001|2014-09-05 01:00,5,31.98,31.98,31.93,31.93,154
20141001|2014-09-05 01:30,5,31.93,31.98,31.93,31.98,8
20141001|2014-09-05 02:00,5,32.01,32.03,31.97,32,17
20141001|2014-09-05 02:30,5,31.9,31.92,31.88,31.92,10
20141001|2014-09-05 03:00,5,31.93,31.93,31.93,31.93,4
20141001|2014-09-05 03:30,5,31.94,31.94,31.92,31.92,88
20141001|2014-09-05 04:00,5,31.94,32.03,31.94,32.01,54
20141001|2014-09-05 04:30,5,31.97,32.01,31.97,31.98,44
20141001|2014-09-05 05:00,5,31.99,31.99,31.99,31.99,29
20141001|2014-09-05 06:00,5,31.98,32.01,31.96,31.96,86
20141001|2014-09-05 06:30,5,31.96,31.99,31.96,31.98,8
20141001|2014-09-05 07:00,5,31.99,31.99,31.95,31.95,92
20141001|2014-09-05 07:30,5,31.96,31.98,31.94,31.96,33
20141001|2014-09-05 08:30,5,31.95,31.97,31.8,31.9,1097
20141001|2014-09-05 09:00,5,31.9,32.24,31.85,31.91,1082
20141001|2014-09-05 09:30,5,31.88,31.9,31.84,31.84,266
20141001|2014-09-05 10:00,5,31.84,31.91,31.83,31.87,904
20141001|2014-09-05 10:30,5,31.85,31.87,31.79,31.8,1249
20141001|2014-09-05 11:00,5,31.81,31.9,31.78,31.89,722
20141001|2014-09-05 11:30,5,31.91,32.16,31.9,32.14,1438
20141001|2014-09-05 12:00,5,32.14,32.21,32.12,32.19,858
20141001|2014-09-05 12:30,5,32.2,32.27,32.19,32.27,1549
20141001|2014-09-05 13:00,5,32.27,32.34,32.21,32.3,2163
20141001|2014-09-07 19:00,8,32.28,32.49,32.28,32.47,125
20141001|2014-09-07 19:30,8,32.5,32.59,32.5,32.55,100
20141001|2014-09-07 20:00,8,32.51,32.54,32.51,32.54,22
20141001|2014-09-07 20:30,8,32.54,32.55,32.53,32.55,28
20141001|2014-09-07 21:00,8,32.56,32.57,32.5,32.5,14
20141001|2014-09-07 21:30,8,32.49,32.51,32.49,32.51,8
20141001|2014-09-07 22:00,8,32.48,32.52,32.48,32.52,12
20141001|2014-09-07 22:30,8,32.53,32.54,32.53,32.54,4
20141001|2014-09-07 23:00,8,32.56,32.58,32.56,32.58,24
20141001|2014-09-07 23:30,8,32.58,32.58,32.57,32.57,18
20141001|2014-09-08 00:00,8,32.54,32.54,32.54,32.54,4
20141001|2014-09-08 01:00,8,32.55,32.56,32.53,32.53,20
20141001|2014-09-08 01:30,8,32.54,32.56,32.52,32.52,10
20141001|2014-09-08 02:00,8,32.51,32.51,32.48,32.48,136
20141001|2014-09-08 02:30,8,32.47,32.47,32.29,32.32,431
20141001|2014-09-08 03:00,8,32.4,32.4,32.2,32.24,233
20141001|2014-09-08 03:30,8,32.25,32.25,32.15,32.15,20
20141001|2014-09-08 04:00,8,32.19,32.19,32.17,32.18,80
20141001|2014-09-08 04:30,8,32.22,32.24,32.22,32.24,44
20141001|2014-09-08 05:00,8,32.18,32.26,32.18,32.26,78
20141001|2014-09-08 05:30,8,32.21,32.21,32.15,32.17,24
20141001|2014-09-08 06:00,8,32.17,32.17,32.15,32.15,4
20141001|2014-09-08 06:30,8,32.13,32.14,32.08,32.13,86
20141001|2014-09-08 07:00,8,32.14,32.14,32.08,32.14,58
20141001|2014-09-08 07:30,8,32.14,32.22,32.14,32.16,36
20141001|2014-09-08 08:30,8,32.12,32.15,31.78,31.82,3842
20141001|2014-09-08 09:00,8,31.81,31.85,31.78,31.78,800
20141001|2014-09-08 09:30,8,31.79,31.81,31.68,31.77,1198
20141001|2014-09-08 10:00,8,31.76,31.85,31.69,31.8,655
20141001|2014-09-08 10:30,8,31.82,32.06,31.82,32.03,895
20141001|2014-09-08 11:00,8,32.04,32.1,32.03,32.06,282
20141001|2014-09-08 11:30,8,32.06,32.1,32.02,32.07,1288
20141001|2014-09-08 12:00,8,32.05,32.1,32.03,32.05,951
20141001|2014-09-08 12:30,8,32.02,32.02,31.93,31.98,662
20141001|2014-09-08 13:00,8,31.98,32,31.91,31.91,1162
20141001|2014-09-08 19:00,9,32.1,32.11,31.9,31.92,112
20141001|2014-09-08 19:30,9,31.95,31.95,31.91,31.91,14
20141001|2014-09-08 20:00,9,31.94,32,31.87,32,79
20141001|2014-09-08 20:30,9,31.93,31.93,31.87,31.91,20
20141001|2014-09-08 21:00,9,31.87,31.87,31.87,31.87,2
20141001|2014-09-08 21:30,9,31.91,32.02,31.91,31.99,78
20141001|2014-09-08 22:00,9,31.99,31.99,31.88,31.88,68
20141001|2014-09-08 22:30,9,31.89,31.9,31.86,31.89,14
20141001|2014-09-08 23:00,9,31.89,31.89,31.89,31.89,6
20141001|2014-09-08 23:30,9,31.87,31.89,31.87,31.89,248
20141001|2014-09-09 00:30,9,31.89,31.9,31.82,31.82,47
20141001|2014-09-09 01:00,9,31.81,31.85,31.79,31.81,44
20141001|2014-09-09 01:30,9,31.79,31.82,31.71,31.71,152
20141001|2014-09-09 02:00,9,31.7,31.71,31.69,31.69,24
20141001|2014-09-09 02:30,9,31.82,31.82,31.75,31.78,86
20141001|2014-09-09 03:00,9,31.78,31.79,31.78,31.79,6
20141001|2014-09-09 03:30,9,31.81,31.81,31.78,31.78,8
20141001|2014-09-09 04:00,9,31.76,31.76,31.75,31.75,60
20141001|2014-09-09 04:30,9,31.79,31.8,31.73,31.73,87
20141001|2014-09-09 05:00,9,31.75,31.75,31.7,31.72,50
20141001|2014-09-09 05:30,9,31.76,31.76,31.76,31.76,10
20141001|2014-09-09 06:00,9,31.8,31.8,31.8,31.8,14
20141001|2014-09-09 06:30,9,31.78,31.78,31.75,31.75,104
20141001|2014-09-09 07:00,9,31.76,31.78,31.73,31.78,228
20141001|2014-09-09 07:30,9,31.78,31.81,31.78,31.79,15
20141001|2014-09-09 08:30,9,31.77,31.82,31.68,31.81,1197
20141001|2014-09-09 09:00,9,31.79,31.79,31.65,31.76,1057
20141001|2014-09-09 09:30,9,31.74,31.75,31.65,31.72,880
20141001|2014-09-09 10:00,9,31.72,31.81,31.68,31.69,915
20141001|2014-09-09 10:30,9,31.7,31.84,31.7,31.77,737
20141001|2014-09-09 11:00,9,31.75,31.8,31.71,31.75,595
20141001|2014-09-09 11:30,9,31.76,31.78,31.7,31.72,530
20141001|2014-09-09 12:00,9,31.71,31.79,31.71,31.74,975
20141001|2014-09-09 12:30,9,31.74,31.75,31.65,31.69,1587
20141001|2014-09-09 13:00,9,31.69,31.71,31.51,31.53,1702
20141001|2014-09-09 19:00,10,31.59,31.65,31.56,31.64,366
20141001|2014-09-09 19:30,10,31.63,31.63,31.58,31.58,33
20141001|2014-09-09 20:00,10,31.57,31.58,31.52,31.58,70
20141001|2014-09-09 20:30,10,31.6,31.62,31.58,31.59,86
20141001|2014-09-09 21:00,10,31.57,31.58,31.54,31.54,30
20141001|2014-09-09 21:30,10,31.51,31.51,31.45,31.45,204
20141001|2014-09-09 22:00,10,31.41,31.43,31.4,31.43,54
20141001|2014-09-09 22:30,10,31.45,31.49,31.45,31.49,26
20141001|2014-09-09 23:00,10,31.45,31.45,31.43,31.43,16
20141001|2014-09-10 00:00,10,31.39,31.39,31.38,31.39,62
20141001|2014-09-10 00:30,10,31.4,31.4,31.35,31.35,72
20141001|2014-09-10 01:00,10,31.39,31.43,31.38,31.43,152
20141001|2014-09-10 01:30,10,31.43,31.44,31.42,31.42,67
20141001|2014-09-10 02:00,10,31.45,31.45,31.4,31.42,93
20141001|2014-09-10 02:30,10,31.43,31.43,31.4,31.42,570
20141001|2014-09-10 03:00,10,31.42,31.48,31.42,31.48,108
20141001|2014-09-10 03:30,10,31.5,31.5,31.47,31.49,24
20141001|2014-09-10 04:00,10,31.49,31.5,31.47,31.5,82
20141001|2014-09-10 04:30,10,31.5,31.57,31.5,31.57,140
20141001|2014-09-10 05:00,10,31.58,31.58,31.57,31.58,14
20141001|2014-09-10 05:30,10,31.55,31.55,31.54,31.55,30
20141001|2014-09-10 06:00,10,31.51,31.51,31.51,31.51,2
20141001|2014-09-10 06:30,10,31.53,31.53,31.53,31.53,8
20141001|2014-09-10 07:00,10,31.57,31.6,31.55,31.57,66
20141001|2014-09-10 07:30,10,31.57,31.57,31.52,31.55,69
20141001|2014-09-10 08:30,10,31.55,31.55,31.4,31.47,1079
20141001|2014-09-10 09:00,10,31.47,31.52,31.45,31.5,981
20141001|2014-09-10 09:30,10,31.5,31.56,31.45,31.5,571
20141001|2014-09-10 10:00,10,31.51,31.58,31.49,31.51,884
20141001|2014-09-10 10:30,10,31.5,31.74,31.49,31.74,1290
20141001|2014-09-10 11:00,10,31.72,31.74,31.68,31.71,733
20141001|2014-09-10 11:30,10,31.71,31.74,31.67,31.73,875
20141001|2014-09-10 12:00,10,31.7,31.82,31.69,31.76,2123
20141001|2014-09-10 12:30,10,31.75,31.76,31.67,31.73,437
20141001|2014-09-10 13:00,10,31.74,31.75,31.61,31.62,1363
20141001|2014-09-10 19:00,11,31.63,31.64,31.6,31.61,489
20141001|2014-09-10 19:30,11,31.63,31.63,31.57,31.58,160
20141001|2014-09-10 20:00,11,31.56,31.61,31.53,31.61,64
20141001|2014-09-10 20:30,11,31.6,31.6,31.58,31.58,22
20141001|2014-09-10 21:00,11,31.55,31.57,31.51,31.57,14
20141001|2014-09-10 21:30,11,31.57,31.57,31.5,31.5,164
20141001|2014-09-10 22:00,11,31.46,31.5,31.46,31.47,57
20141001|2014-09-10 22:30,11,31.51,31.51,31.51,31.51,2
20141001|2014-09-11 00:30,11,31.55,31.57,31.51,31.51,34
20141001|2014-09-11 01:00,11,31.54,31.54,31.5,31.52,8
20141001|2014-09-11 01:30,11,31.53,31.53,31.5,31.5,24
20141001|2014-09-11 02:00,11,31.5,31.55,31.5,31.55,14
20141001|2014-09-11 02:30,11,31.55,31.61,31.55,31.6,118
20141001|2014-09-11 03:00,11,31.6,31.61,31.58,31.58,68
20141001|2014-09-11 04:00,11,31.59,31.6,31.59,31.6,30
20141001|2014-09-11 04:30,11,31.6,31.75,31.6,31.74,1316
20141001|2014-09-11 05:00,11,31.74,31.8,31.74,31.77,159
20141001|2014-09-11 05:30,11,31.74,31.78,31.72,31.78,122
20141001|2014-09-11 06:00,11,31.79,31.8,31.79,31.79,59
20141001|2014-09-11 06:30,11,31.8,31.8,31.76,31.76,238
20141001|2014-09-11 07:00,11,31.75,31.76,31.68,31.68,112
20141001|2014-09-11 07:30,11,31.68,31.69,31.67,31.69,102
20141001|2014-09-11 08:30,11,31.68,31.73,31.63,31.67,755
20141001|2014-09-11 09:00,11,31.68,31.7,31.53,31.57,551
20141001|2014-09-11 09:30,11,31.56,31.78,31.51,31.63,904
20141001|2014-09-11 10:00,11,31.64,31.72,31.64,31.65,515
20141001|2014-09-11 10:30,11,31.66,31.76,31.66,31.66,700
20141001|2014-09-11 11:00,11,31.61,31.64,31.35,31.44,3957
20141001|2014-09-11 11:30,11,31.43,31.44,31.36,31.4,840
20141001|2014-09-11 12:00,11,31.4,31.46,31.38,31.4,817
20141001|2014-09-11 12:30,11,31.4,31.48,31.37,31.41,1703
20141001|2014-09-11 13:00,11,31.41,31.56,31.38,31.51,2113
20141001|2014-09-11 19:00,12,31.53,31.63,31.51,31.62,82
20141001|2014-09-11 19:30,12,31.6,31.62,31.58,31.62,32
20141001|2014-09-11 20:00,12,31.65,31.87,31.64,31.84,659
20141001|2014-09-11 20:30,12,31.79,31.91,31.78,31.9,121
20141001|2014-09-11 21:00,12,31.95,31.95,31.79,31.79,45
20141001|2014-09-11 21:30,12,31.82,31.82,31.82,31.82,2
20141001|2014-09-11 22:00,12,31.83,31.83,31.83,31.83,2
20141001|2014-09-12 00:30,12,31.84,31.88,31.84,31.86,80
20141001|2014-09-12 01:30,12,31.85,31.89,31.84,31.84,18
20141001|2014-09-12 02:00,12,31.83,31.83,31.8,31.81,10
20141001|2014-09-12 02:30,12,31.81,31.81,31.81,31.81,6
20141001|2014-09-12 03:00,12,31.78,31.78,31.76,31.76,14
20141001|2014-09-12 03:30,12,31.76,31.76,31.76,31.76,2
20141001|2014-09-12 04:00,12,31.81,31.82,31.73,31.74,122
20141001|2014-09-12 04:30,12,31.79,31.83,31.79,31.82,530
20141001|2014-09-12 05:00,12,31.85,31.85,31.81,31.82,8
20141001|2014-09-12 05:30,12,31.82,31.82,31.82,31.82,2
20141001|2014-09-12 06:30,12,31.81,31.82,31.81,31.82,7
20141001|2014-09-12 07:00,12,31.82,31.94,31.82,31.91,105
20141001|2014-09-12 07:30,12,31.94,31.98,31.92,31.94,63
20141001|2014-09-12 08:30,12,31.8,32.3,31.8,31.94,3615
20141001|2014-09-12 09:00,12,31.96,32.1,31.94,32.06,1082
20141001|2014-09-12 09:30,12,32.06,32.25,32.01,32.18,1709
20141001|2014-09-12 10:00,12,32.18,32.18,32.09,32.15,2195
20141001|2014-09-12 10:30,12,32.11,32.21,32.1,32.21,863
20141001|2014-09-12 11:00,12,32.2,32.22,32.1,32.18,1385
20141001|2014-09-12 11:30,12,32.18,32.29,32.18,32.21,605
20141001|2014-09-12 12:00,12,32.2,32.21,32.15,32.19,572
20141001|2014-09-12 12:30,12,32.18,32.27,32.17,32.23,1233
20141001|2014-09-12 13:00,12,32.22,32.7,32.21,32.62,2369
20141001|2014-09-14 19:00,15,32.3,32.52,32.3,32.4,886
20141001|2014-09-14 19:30,15,32.41,32.45,32.33,32.37,518
20141001|2014-09-14 20:00,15,32.35,32.43,32.32,32.34,78
20141001|2014-09-14 20:30,15,32.34,32.37,32.25,32.32,482
20141001|2014-09-14 21:00,15,32.34,32.35,32.31,32.34,22
20141001|2014-09-14 21:30,15,32.33,32.41,32.31,32.41,24
20141001|2014-09-14 22:00,15,32.43,32.49,32.43,32.47,36
20141001|2014-09-14 22:30,15,32.45,32.46,32.45,32.46,10
20141001|2014-09-14 23:00,15,32.46,32.46,32.46,32.46,2
20141001|2014-09-15 00:00,15,32.43,32.43,32.42,32.42,8
20141001|2014-09-15 00:30,15,32.47,32.53,32.47,32.51,35
20141001|2014-09-15 01:00,15,32.53,32.56,32.52,32.56,117
20141001|2014-09-15 01:30,15,32.55,32.56,32.51,32.56,18
20141001|2014-09-15 02:00,15,32.56,32.71,32.56,32.62,420
20141001|2014-09-15 02:30,15,32.62,32.63,32.54,32.59,200
20141001|2014-09-15 03:00,15,32.58,32.62,32.58,32.62,122
20141001|2014-09-15 03:30,15,32.58,32.65,32.58,32.64,248
20141001|2014-09-15 04:00,15,32.65,32.65,32.62,32.62,116
20141001|2014-09-15 04:30,15,32.64,32.64,32.5,32.53,495
20141001|2014-09-15 05:00,15,32.52,32.52,32.46,32.5,127
20141001|2014-09-15 05:30,15,32.5,32.5,32.47,32.47,90
20141001|2014-09-15 06:00,15,32.45,32.45,32.33,32.35,372
20141001|2014-09-15 06:30,15,32.42,32.42,32.4,32.41,79
20141001|2014-09-15 07:00,15,32.44,32.44,32.4,32.41,37
20141001|2014-09-15 07:30,15,32.37,32.39,32.34,32.34,142
20141001|2014-09-15 08:30,15,32.36,32.79,32.35,32.75,1715
20141001|2014-09-15 09:00,15,32.74,32.74,32.63,32.72,1131
20141001|2014-09-15 09:30,15,32.69,32.96,32.66,32.95,2565
20141001|2014-09-15 10:00,15,32.95,33.03,32.81,32.83,2467
20141001|2014-09-15 10:30,15,32.84,32.94,32.84,32.92,2671
20141001|2014-09-15 11:00,15,32.91,33.21,32.91,33.19,3191
20141001|2014-09-15 11:30,15,33.19,33.45,33.19,33.29,4164
20141001|2014-09-15 12:00,15,33.3,33.48,33.27,33.3,4025
20141001|2014-09-15 12:30,15,33.31,33.42,33.3,33.32,1628
20141001|2014-09-15 13:00,15,33.32,33.4,33.24,33.24,2773
20141001|2014-09-15 19:00,16,33.27,33.4,33.27,33.34,530
20141001|2014-09-15 19:30,16,33.35,33.35,33.28,33.31,18
20141001|2014-09-15 20:00,16,33.3,33.47,33.29,33.39,161
20141001|2014-09-15 20:30,16,33.45,33.5,33.41,33.5,326
20141001|2014-09-15 21:00,16,33.52,33.52,33.5,33.5,10
20141001|2014-09-15 21:30,16,33.5,33.5,33.29,33.32,58
20141001|2014-09-15 22:00,16,33.31,33.37,33.31,33.37,11
20141001|2014-09-15 22:30,16,33.33,33.36,33.33,33.36,4
20141001|2014-09-15 23:00,16,33.36,33.36,33.36,33.36,2
20141001|2014-09-15 23:30,16,33.4,33.4,33.36,33.36,13
20141001|2014-09-16 00:00,16,33.34,33.34,33.34,33.34,2
20141001|2014-09-16 00:30,16,33.33,33.38,33.33,33.33,26
20141001|2014-09-16 01:00,16,33.33,33.33,33.26,33.28,91
20141001|2014-09-16 01:30,16,33.3,33.3,33.11,33.14,46
20141001|2014-09-16 02:00,16,33.15,33.15,33.15,33.15,2
20141001|2014-09-16 02:30,16,33.2,33.2,33.2,33.2,78
20141001|2014-09-16 03:00,16,33.24,33.25,33.24,33.25,36
20141001|2014-09-16 03:30,16,33.26,33.32,33.26,33.32,44
20141001|2014-09-16 04:00,16,33.35,33.4,33.35,33.4,10
20141001|2014-09-16 04:30,16,33.41,33.47,33.41,33.47,134
20141001|2014-09-16 05:00,16,33.46,33.55,33.46,33.54,112
20141001|2014-09-16 05:30,16,33.51,33.56,33.51,33.55,274
20141001|2014-09-16 06:00,16,33.56,33.63,33.55,33.63,233
20141001|2014-09-16 06:30,16,33.58,33.6,33.46,33.46,294
20141001|2014-09-16 07:00,16,33.44,33.44,33.14,33.14,1094
20141001|2014-09-16 07:30,16,33.18,33.32,33.18,33.31,116
20141001|2014-09-16 08:30,16,33.32,33.48,33.17,33.21,3141
20141001|2014-09-16 09:00,16,33.22,33.22,33,33.01,987
20141001|2014-09-16 09:30,16,33,33.1,32.87,33,1272
20141001|2014-09-16 10:00,16,33.01,33.06,32.91,32.91,917
20141001|2014-09-16 10:30,16,32.92,33.07,32.9,33.04,688
20141001|2014-09-16 11:00,16,33.03,33.08,32.95,33,734
20141001|2014-09-16 11:30,16,32.97,32.97,32.75,32.88,1628
20141001|2014-09-16 12:00,16,32.86,32.92,32.76,32.76,479
20141001|2014-09-16 12:30,16,32.75,32.78,32.67,32.77,1077
20141001|2014-09-16 13:00,16,32.77,32.92,32.7,32.89,1047
20141001|2014-09-16 19:00,17,32.89,32.9,32.86,32.89,122
20141001|2014-09-16 19:30,17,32.91,32.91,32.86,32.89,36
20141001|2014-09-16 20:00,17,32.91,33.13,32.9,33.12,117
20141001|2014-09-16 20:30,17,33.07,33.09,33.05,33.05,32
20141001|2014-09-16 21:00,17,33.02,33.02,33.02,33.02,2
20141001|2014-09-16 21:30,17,33,33.02,33,33.02,20
20141001|2014-09-16 22:00,17,33.02,33.02,33,33,4
20141001|2014-09-16 23:00,17,33,33,32.97,32.97,12
20141001|2014-09-17 00:30,17,33.01,33.02,32.96,32.99,18
20141001|2014-09-17 01:00,17,32.95,32.97,32.87,32.97,45
20141001|2014-09-17 01:30,17,32.96,32.98,32.95,32.98,18
20141001|2014-09-17 02:00,17,32.93,32.93,32.87,32.87,58
20141001|2014-09-17 02:30,17,32.9,32.9,32.86,32.89,24
20141001|2014-09-17 03:00,17,32.91,32.91,32.9,32.9,28
20141001|2014-09-17 03:30,17,32.91,32.94,32.91,32.94,12
20141001|2014-09-17 04:00,17,32.88,32.9,32.88,32.9,227
20141001|2014-09-17 04:30,17,32.91,32.97,32.9,32.97,262
20141001|2014-09-17 05:00,17,32.99,33.13,32.99,33.12,92
20141001|2014-09-17 05:30,17,33.07,33.08,33.07,33.08,18
20141001|2014-09-17 06:00,17,33.06,33.07,33.01,33.06,32
20141001|2014-09-17 06:30,17,33.09,33.09,33.04,33.05,74
20141001|2014-09-17 07:00,17,33.04,33.08,33.04,33.07,73
20141001|2014-09-17 07:30,17,33.08,33.08,33.02,33.05,14
20141001|2014-09-17 08:30,17,33.07,33.14,33,33.01,1428
20141001|2014-09-17 09:00,17,33.04,33.08,32.97,33.07,362
20141001|2014-09-17 09:30,17,33.08,33.16,33.01,33.03,766
20141001|2014-09-17 10:00,17,33,33.05,32.89,33.02,1286
20141001|2014-09-17 10:30,17,33.03,33.25,33.03,33.2,492
20141001|2014-09-17 11:00,17,33.19,33.31,33.15,33.24,903
20141001|2014-09-17 11:30,17,33.29,33.38,33.24,33.34,932
20141001|2014-09-17 12:00,17,33.33,33.36,33.28,33.28,654
20141001|2014-09-17 12:30,17,33.29,33.43,33.29,33.39,906
20141001|2014-09-17 13:00,17,33.4,33.45,33.35,33.43,1348
20141001|2014-09-17 19:00,18,33.5,33.58,33.45,33.51,485
20141001|2014-09-17 19:30,18,33.48,33.49,33.48,33.48,14
20141001|2014-09-17 20:00,18,33.49,33.51,33.41,33.41,142
20141001|2014-09-17 20:30,18,33.42,33.43,33.39,33.39,43
20141001|2014-09-17 21:00,18,33.38,33.38,33.22,33.26,66
20141001|2014-09-17 21:30,18,33.26,33.31,33.26,33.29,20
20141001|2014-09-17 22:00,18,33.29,33.3,33.29,33.3,22
20141001|2014-09-17 22:30,18,33.34,33.34,33.34,33.34,22
20141001|2014-09-17 23:00,18,33.32,33.32,33.32,33.32,5
20141001|2014-09-17 23:30,18,33.37,33.37,33.36,33.36,27
20141001|2014-09-18 00:00,18,33.38,33.41,33.38,33.41,46
20141001|2014-09-18 00:30,18,33.39,33.4,33.33,33.4,34
20141001|2014-09-18 01:00,18,33.41,33.41,33.29,33.31,166
20141001|2014-09-18 01:30,18,33.34,33.35,33.29,33.3,12
20141001|2014-09-18 02:00,18,33.26,33.26,33.23,33.23,12
20141001|2014-09-18 02:30,18,33.22,33.24,33.22,33.24,8
20141001|2014-09-18 03:00,18,33.21,33.21,33.21,33.21,8
20141001|2014-09-18 03:30,18,33.24,33.24,33.24,33.24,2
20141001|2014-09-18 04:00,18,33.29,33.29,33.29,33.29,20
20141001|2014-09-18 04:30,18,33.25,33.25,33.25,33.25,2
20141001|2014-09-18 05:00,18,33.27,33.27,33.27,33.27,10
20141001|2014-09-18 05:30,18,33.24,33.24,33.22,33.23,14
20141001|2014-09-18 06:00,18,33.23,33.23,33.23,33.23,2
20141001|2014-09-18 06:30,18,33.22,33.22,33.22,33.22,2
20141001|2014-09-18 07:00,18,33.23,33.23,33.18,33.19,324
20141001|2014-09-18 07:30,18,33.22,33.22,33.15,33.18,138
20141001|2014-09-18 08:30,18,33.14,33.2,32.92,32.93,791
20141001|2014-09-18 09:00,18,32.94,33.05,32.94,33.02,157
20141001|2014-09-18 09:30,18,33.06,33.08,32.98,32.98,280
20141001|2014-09-18 10:00,18,32.98,33.04,32.97,32.97,398
20141001|2014-09-18 10:30,18,32.97,33.02,32.93,32.97,367
20141001|2014-09-18 11:00,18,32.99,33.03,32.96,33.01,128
20141001|2014-09-18 11:30,18,33,33.04,32.97,33.03,412
20141001|2014-09-18 12:00,18,33.02,33.03,32.95,32.96,358
20141001|2014-09-18 12:30,18,32.96,33,32.78,32.81,1455
20141001|2014-09-18 13:00,18,32.8,32.84,32.66,32.77,1066
20141001|2014-09-18 19:00,19,32.78,32.83,32.72,32.77,320
20141001|2014-09-18 19:30,19,32.72,32.72,32.69,32.7,20
20141001|2014-09-18 20:00,19,32.69,32.69,32.6,32.63,71
20141001|2014-09-18 20:30,19,32.64,32.68,32.64,32.68,8
20141001|2014-09-18 21:00,19,32.66,32.66,32.66,32.66,2
20141001|2014-09-18 21:30,19,32.68,32.75,32.67,32.73,20
20141001|2014-09-18 23:30,19,32.7,32.73,32.69,32.69,94
20141001|2014-09-19 00:00,19,32.67,32.67,32.67,32.67,48
20141001|2014-09-19 00:30,19,32.7,32.7,32.66,32.66,8
20141001|2014-09-19 01:00,19,32.68,32.73,32.67,32.71,52
20141001|2014-09-19 01:30,19,32.66,32.66,32.66,32.66,6
20141001|2014-09-19 02:00,19,32.61,32.61,32.53,32.59,36
20141001|2014-09-19 02:30,19,32.6,32.68,32.6,32.65,142
20141001|2014-09-19 03:00,19,32.67,32.69,32.67,32.69,16
20141001|2014-09-19 03:30,19,32.69,32.69,32.62,32.68,78
20141001|2014-09-19 04:00,19,32.69,32.69,32.56,32.66,184
20141001|2014-09-19 04:30,19,32.59,32.59,32.59,32.59,6
20141001|2014-09-19 05:00,19,32.58,32.58,32.58,32.58,3
20141001|2014-09-19 05:30,19,32.58,32.58,32.58,32.58,6
20141001|2014-09-19 06:00,19,32.56,32.57,32.55,32.57,20
20141001|2014-09-19 06:30,19,32.59,32.61,32.59,32.61,8
20141001|2014-09-19 07:00,19,32.6,32.63,32.53,32.53,88
20141001|2014-09-19 07:30,19,32.54,32.58,32.52,32.58,76
20141001|2014-09-19 08:30,19,32.61,32.9,32.59,32.78,1442
20141001|2014-09-19 09:00,19,32.77,32.77,32.51,32.6,1052
20141001|2014-09-19 09:30,19,32.59,32.67,32.53,32.59,700
20141001|2014-09-19 10:00,19,32.6,32.66,32.56,32.66,267
20141001|2014-09-19 10:30,19,32.66,32.72,32.62,32.63,263
20141001|2014-09-19 11:00,19,32.62,32.62,32.4,32.52,1472
20141001|2014-09-19 11:30,19,32.5,32.56,32.48,32.49,242
20141001|2014-09-19 12:00,19,32.49,32.52,32.49,32.49,150
20141001|2014-09-19 12:30,19,32.47,32.55,32.44,32.54,585
20141001|2014-09-19 13:00,19,32.55,32.61,32.42,32.44,1944
20141001|2014-09-21 19:00,22,32.45,32.46,32.4,32.44,144
20141001|2014-09-21 19:30,22,32.44,32.44,32.42,32.42,12
20141001|2014-09-21 20:00,22,32.33,32.37,32.3,32.33,48
20141001|2014-09-21 20:30,22,32.3,32.3,32.12,32.12,52
20141001|2014-09-21 21:00,22,32.19,32.19,32.1,32.1,38
20141001|2014-09-21 21:30,22,32.11,32.12,32.09,32.11,26
20141001|2014-09-21 22:00,22,32.09,32.12,31.99,32.01,146
20141001|2014-09-21 22:30,22,32.01,32.07,32.01,32.05,41
20141001|2014-09-21 23:00,22,32.04,32.04,32.04,32.04,2
20141001|2014-09-21 23:30,22,32.04,32.09,32.02,32.09,52
20141001|2014-09-22 00:00,22,32.1,32.1,32.08,32.08,28
20141001|2014-09-22 00:30,22,32.01,32.08,31.97,32.03,146
20141001|2014-09-22 01:00,22,32.03,32.1,32.01,32.01,12
20141001|2014-09-22 01:30,22,32.01,32.01,31.98,31.98,8
20141001|2014-09-22 02:00,22,31.97,32,31.97,32,50
20141001|2014-09-22 02:30,22,32.03,32.04,32.03,32.04,8
20141001|2014-09-22 03:00,22,32.01,32.06,31.98,32.06,156
20141001|2014-09-22 03:30,22,32.02,32.03,32.02,32.03,6
20141001|2014-09-22 04:00,22,32.04,32.04,32.04,32.04,4
20141001|2014-09-22 04:30,22,32.03,32.05,32.03,32.05,8
20141001|2014-09-22 05:00,22,32.02,32.03,32.01,32.03,32
20141001|2014-09-22 05:30,22,32.05,32.08,32.05,32.08,57
20141001|2014-09-22 06:00,22,32.05,32.05,32.05,32.05,2
20141001|2014-09-22 06:30,22,32.07,32.08,32.06,32.06,20
20141001|2014-09-22 07:00,22,32.11,32.11,32.08,32.08,18
20141001|2014-09-22 07:30,22,32.12,32.13,32.03,32.08,112
20141001|2014-09-22 08:30,22,32.15,32.15,31.84,31.85,1093
20141001|2014-09-22 09:00,22,31.84,31.87,31.74,31.76,1057
20141001|2014-09-22 09:30,22,31.76,31.87,31.76,31.87,823
20141001|2014-09-22 10:00,22,31.87,31.87,31.77,31.8,546
20141001|2014-09-22 10:30,22,31.79,31.86,31.76,31.84,748
20141001|2014-09-22 11:00,22,31.83,31.9,31.8,31.88,762
20141001|2014-09-22 11:30,22,31.88,31.89,31.83,31.85,362
20141001|2014-09-22 12:00,22,31.86,32,31.86,31.98,804
20141001|2014-09-22 12:30,22,31.98,32.17,31.98,32.17,1751
20141001|2014-09-22 13:00,22,32.2,32.2,31.95,31.95,864
20141001|2014-09-22 19:00,23,31.95,31.95,31.83,31.83,70
20141001|2014-09-22 19:30,23,31.86,31.91,31.86,31.91,32
20141001|2014-09-22 20:00,23,31.89,32.08,31.88,32.04,134
20141001|2014-09-22 20:30,23,32.1,32.16,32.08,32.16,36
20141001|2014-09-22 21:00,23,32.16,32.16,32.07,32.07,8
20141001|2014-09-22 21:30,23,32.1,32.2,32.1,32.2,28
20141001|2014-09-22 22:00,23,32.24,32.27,32.22,32.27,24
20141001|2014-09-22 22:30,23,32.29,32.29,32.29,32.29,2
20141001|2014-09-22 23:30,23,32.27,32.3,32.25,32.3,40
20141001|2014-09-23 00:00,23,32.3,32.3,32.27,32.27,10
20141001|2014-09-23 01:00,23,32.23,32.24,32.15,32.15,8
20141001|2014-09-23 01:30,23,32.13,32.17,32.13,32.17,4
20141001|2014-09-23 02:00,23,32.14,32.15,32.14,32.15,4
20141001|2014-09-23 02:30,23,32.21,32.21,32.2,32.2,4
20141001|2014-09-23 03:00,23,32.27,32.27,32.27,32.27,5
20141001|2014-09-23 03:30,23,32.24,32.3,32.24,32.3,6
20141001|2014-09-23 04:00,23,32.31,32.43,32.3,32.43,316
20141001|2014-09-23 04:30,23,32.43,32.43,32.41,32.41,44
20141001|2014-09-23 05:00,23,32.4,32.41,32.39,32.39,26
20141001|2014-09-23 05:30,23,32.4,32.4,32.37,32.4,31
20141001|2014-09-23 06:00,23,32.4,32.41,32.4,32.41,6
20141001|2014-09-23 06:30,23,32.35,32.38,32.22,32.22,192
20141001|2014-09-23 07:00,23,32.25,32.3,32.25,32.28,158
20141001|2014-09-23 07:30,23,32.28,32.28,32.23,32.23,235
20141001|2014-09-23 08:30,23,32.22,32.23,32.03,32.19,849
20141001|2014-09-23 09:00,23,32.18,32.24,32.1,32.22,508
20141001|2014-09-23 09:30,23,32.22,32.35,32.19,32.34,724
20141001|2014-09-23 10:00,23,32.33,32.4,32.3,32.37,713
20141001|2014-09-23 10:30,23,32.37,32.53,32.36,32.44,1742
20141001|2014-09-23 11:00,23,32.43,32.46,32.39,32.43,518
20141001|2014-09-23 11:30,23,32.44,32.48,32.41,32.46,166
20141001|2014-09-23 12:00,23,32.46,32.48,32.35,32.38,730
20141001|2014-09-23 12:30,23,32.39,32.44,32.33,32.36,465
20141001|2014-09-23 13:00,23,32.35,32.4,32.16,32.21,1392
20141001|2014-09-23 19:00,24,32.23,32.29,32.23,32.27,42
20141001|2014-09-23 19:30,24,32.27,32.27,32.27,32.27,28
20141001|2014-09-23 20:00,24,32.28,32.38,32.26,32.34,45
20141001|2014-09-23 20:30,24,32.31,32.31,32.31,32.31,2
20141001|2014-09-23 21:00,24,32.28,32.28,32.23,32.23,12
20141001|2014-09-23 22:00,24,32.25,32.25,32.2,32.2,14
20141001|2014-09-23 22:30,24,32.23,32.24,32.23,32.24,10
20141001|2014-09-23 23:00,24,32.26,32.26,32.26,32.26,2
20141001|2014-09-23 23:30,24,32.26,32.26,32.26,32.26,4
20141001|2014-09-24 00:00,24,32.28,32.28,32.25,32.25,8
20141001|2014-09-24 00:30,24,32.22,32.28,32.22,32.28,20
20141001|2014-09-24 01:00,24,32.34,32.38,32.34,32.37,18
20141001|2014-09-24 01:30,24,32.37,32.37,32.32,32.32,8
20141001|2014-09-24 02:00,24,32.31,32.4,32.31,32.4,30
20141001|2014-09-24 02:30,24,32.39,32.39,32.38,32.38,4
20141001|2014-09-24 03:00,24,32.4,32.4,32.32,32.32,16
20141001|2014-09-24 03:30,24,32.39,32.5,32.39,32.5,49
20141001|2014-09-24 04:00,24,32.49,32.49,32.46,32.46,40
20141001|2014-09-24 04:30,24,32.53,32.6,32.53,32.6,850
20141001|2014-09-24 05:00,24,32.59,32.59,32.5,32.5,47
20141001|2014-09-24 05:30,24,32.5,32.58,32.5,32.55,32
20141001|2014-09-24 06:00,24,32.52,32.52,32.47,32.5,12
20141001|2014-09-24 06:30,24,32.48,32.48,32.46,32.46,132
20141001|2014-09-24 07:00,24,32.48,32.52,32.48,32.5,65
20141001|2014-09-24 07:30,24,32.52,32.54,32.51,32.51,19
20141001|2014-09-24 08:30,24,32.5,32.72,32.5,32.54,951
20141001|2014-09-24 09:00,24,32.52,32.61,32.41,32.61,732
20141001|2014-09-24 09:30,24,32.63,32.79,32.63,32.77,779
20141001|2014-09-24 10:00,24,32.78,32.8,32.66,32.8,209
20141001|2014-09-24 10:30,24,32.77,32.79,32.71,32.78,332
20141001|2014-09-24 11:00,24,32.79,32.81,32.74,32.79,321
20141001|2014-09-24 11:30,24,32.81,32.84,32.68,32.73,388
20141001|2014-09-24 12:00,24,32.75,32.77,32.71,32.77,258
20141001|2014-09-24 12:30,24,32.76,32.77,32.63,32.65,946
20141001|2014-09-24 13:00,24,32.65,32.68,32.56,32.67,1029
20141001|2014-09-24 19:00,25,32.67,32.77,32.67,32.77,18
20141001|2014-09-24 19:30,25,32.8,32.82,32.8,32.8,29
20141001|2014-09-24 20:00,25,32.8,32.88,32.8,32.84,82
20141001|2014-09-24 20:30,25,32.9,33.03,32.9,32.95,24
20141001|2014-09-24 21:00,25,32.9,32.94,32.9,32.94,6
20141001|2014-09-24 21:30,25,32.92,32.92,32.84,32.9,20
20141001|2014-09-24 22:00,25,32.86,32.87,32.86,32.87,4
20141001|2014-09-24 23:30,25,32.86,32.86,32.86,32.86,2
20141001|2014-09-25 00:30,25,32.86,32.86,32.86,32.86,10
20141001|2014-09-25 01:00,25,32.85,32.85,32.84,32.84,22
20141001|2014-09-25 01:30,25,32.85,32.95,32.85,32.93,48
20141001|2014-09-25 02:00,25,32.96,32.97,32.93,32.93,10
20141001|2014-09-25 02:30,25,32.95,33.04,32.95,33.04,59
20141001|2014-09-25 03:00,25,33,33.05,33,33.05,31
20141001|2014-09-25 03:30,25,32.99,33.03,32.99,33,123
20141001|2014-09-25 04:00,25,32.99,32.99,32.99,32.99,2
20141001|2014-09-25 04:30,25,33,33.02,33,33.01,119
20141001|2014-09-25 05:00,25,32.96,33,32.96,33,54
20141001|2014-09-25 05:30,25,32.98,32.98,32.98,32.98,4
20141001|2014-09-25 06:00,25,32.98,33.02,32.98,33.02,12
20141001|2014-09-25 06:30,25,33,33,32.96,32.98,32
20141001|2014-09-25 07:00,25,32.97,32.99,32.94,32.94,72
20141001|2014-09-25 07:30,25,32.92,32.92,32.88,32.91,89
20141001|2014-09-25 08:30,25,32.85,32.89,32.46,32.59,1813
20141001|2014-09-25 09:00,25,32.58,32.72,32.55,32.63,643
20141001|2014-09-25 09:30,25,32.65,32.65,32.44,32.52,803
20141001|2014-09-25 10:00,25,32.51,32.58,32.45,32.54,628
20141001|2014-09-25 10:30,25,32.55,32.62,32.46,32.62,395
20141001|2014-09-25 11:00,25,32.66,32.78,32.58,32.63,752
20141001|2014-09-25 11:30,25,32.65,32.65,32.51,32.54,1109
20141001|2014-09-25 12:00,25,32.55,32.63,32.52,32.57,323
20141001|2014-09-25 12:30,25,32.57,32.65,32.57,32.6,960
20141001|2014-09-25 13:00,25,32.58,32.67,32.57,32.65,672
20141001|2014-09-25 19:00,26,32.64,32.69,32.61,32.66,26
20141001|2014-09-25 19:30,26,32.68,32.7,32.67,32.67,16
20141001|2014-09-25 20:00,26,32.58,32.58,32.51,32.52,70
20141001|2014-09-25 20:30,26,32.48,32.5,32.45,32.45,74
20141001|2014-09-25 21:00,26,32.41,32.41,32.34,32.35,84
20141001|2014-09-25 21:30,26,32.43,32.47,32.43,32.44,20
20141001|2014-09-25 22:00,26,32.4,32.52,32.4,32.52,16
20141001|2014-09-25 22:30,26,32.51,32.57,32.5,32.52,22
20141001|2014-09-25 23:00,26,32.52,32.52,32.52,32.52,6
20141001|2014-09-25 23:30,26,32.54,32.54,32.54,32.54,4
20141001|2014-09-26 00:00,26,32.54,32.55,32.54,32.55,8
20141001|2014-09-26 00:30,26,32.5,32.5,32.5,32.5,2
20141001|2014-09-26 01:00,26,32.73,32.78,32.73,32.78,6
20141001|2014-09-26 01:30,26,32.78,32.8,32.7,32.7,51
20141001|2014-09-26 02:00,26,32.68,32.68,32.64,32.64,6
20141001|2014-09-26 02:30,26,32.55,32.55,32.54,32.54,4
20141001|2014-09-26 03:30,26,32.53,32.53,32.47,32.53,46
20141001|2014-09-26 04:00,26,32.6,32.6,32.54,32.57,40
20141001|2014-09-26 04:30,26,32.58,32.6,32.5,32.55,13
20141001|2014-09-26 05:00,26,32.54,32.54,32.5,32.51,16
20141001|2014-09-26 05:30,26,32.5,32.51,32.46,32.46,16
20141001|2014-09-26 06:00,26,32.48,32.48,32.45,32.45,40
20141001|2014-09-26 06:30,26,32.45,32.47,32.14,32.15,402
20141001|2014-09-26 07:00,26,32.15,32.29,32.11,32.19,124
20141001|2014-09-26 07:30,26,32.18,32.19,32.18,32.18,41
20141001|2014-09-26 08:30,26,32.19,32.22,31.99,32.05,1998
20141001|2014-09-26 09:00,26,32.06,32.14,32,32.1,838
20141001|2014-09-26 09:30,26,32.09,32.13,32,32.04,772
20141001|2014-09-26 10:00,26,32.02,32.13,32.01,32.11,708
20141001|2014-09-26 10:30,26,32.09,32.12,32.03,32.03,571
20141001|2014-09-26 11:00,26,32.04,32.07,32,32.02,651
20141001|2014-09-26 11:30,26,32.01,32.03,31.95,31.96,626
20141001|2014-09-26 12:00,26,31.95,31.96,31.92,31.93,1851
20141001|2014-09-26 12:30,26,31.94,31.97,31.93,31.97,478
20141001|2014-09-26 13:00,26,31.97,32.01,31.83,32.01,1707
20141001|2014-09-28 19:00,29,31.98,31.98,31.67,31.7,298
20141001|2014-09-28 19:30,29,31.75,31.83,31.75,31.83,5
20141001|2014-09-28 20:00,29,31.86,32.04,31.86,31.92,72
20141001|2014-09-28 21:00,29,31.87,31.87,31.83,31.83,5
20141001|2014-09-28 21:30,29,31.82,31.87,31.82,31.86,10
20141001|2014-09-28 22:30,29,31.86,31.93,31.86,31.93,46
20141001|2014-09-29 00:00,29,31.92,31.92,31.92,31.92,4
20141001|2014-09-29 01:00,29,31.84,31.87,31.83,31.83,14
20141001|2014-09-29 01:30,29,31.83,32.03,31.81,31.93,57
20141001|2014-09-29 02:00,29,31.92,31.92,31.92,31.92,2
20141001|2014-09-29 02:30,29,31.93,31.94,31.93,31.94,6
20141001|2014-09-29 03:30,29,31.96,31.96,31.96,31.96,2
20141001|2014-09-29 04:00,29,31.99,32.09,31.99,32.06,118
20141001|2014-09-29 04:30,29,32.08,32.18,32.08,32.15,100
20141001|2014-09-29 05:00,29,32.16,32.19,32.16,32.19,4
20141001|2014-09-29 05:30,29,32.17,32.17,32.17,32.17,4
20141001|2014-09-29 06:30,29,32.21,32.21,32.21,32.21,2
20141001|2014-09-29 07:00,29,32.18,32.22,32.16,32.18,125
20141001|2014-09-29 07:30,29,32.19,32.22,32.18,32.18,74
20141001|2014-09-29 08:30,29,32.11,32.39,32.11,32.18,805
20141001|2014-09-29 09:00,29,32.16,32.19,32.05,32.11,453
20141001|2014-09-29 09:30,29,32.12,32.24,32.09,32.2,292
20141001|2014-09-29 10:00,29,32.19,32.32,32.19,32.28,512
20141001|2014-09-29 10:30,29,32.23,32.31,32.17,32.18,1888
20141001|2014-09-29 11:00,29,32.2,32.58,32.2,32.48,498
20141001|2014-09-29 11:30,29,32.5,32.59,32.47,32.59,177
20141001|2014-09-29 12:00,29,32.6,32.79,32.59,32.76,589
20141001|2014-09-29 12:30,29,32.78,32.78,32.71,32.76,274
20141001|2014-09-29 13:00,29,32.76,32.84,32.7,32.81,872
20141001|2014-09-29 20:00,30,32.75,32.75,32.65,32.67,14
20141001|2014-09-29 20:30,30,32.54,32.56,32.54,32.56,4
20141001|2014-09-29 23:00,30,32.65,32.65,32.65,32.65,2
20141001|2014-09-30 01:00,30,32.55,32.55,32.55,32.55,2
20141001|2014-09-30 06:30,30,32.65,32.65,32.64,32.64,6
20141001|2014-09-30 08:30,30,32.65,32.66,32.48,32.55,268
20141001|2014-09-30 09:00,30,32.55,32.62,32.52,32.61,80
20141001|2014-09-30 09:30,30,32.64,32.7,32.49,32.49,212
20141001|2014-09-30 10:00,30,32.5,32.5,32.4,32.4,104
20141001|2014-09-30 10:30,30,32.4,32.4,32.29,32.29,166
20141001|2014-09-30 11:00,30,32.29,32.52,32.29,32.52,107
20141001|2014-09-30 11:30,30,32.54,32.66,32.48,32.52,134
20141001|2014-09-30 12:00,30,32.46,32.46,32.37,32.38,110
20141001|2014-09-30 12:30,30,32.39,32.4,32.3,32.32,107
20141001|2014-09-30 13:00,30,32.29,32.29,32.15,32.2,134
20141001|2014-10-01 01:00,1,32.39,32.39,32.39,32.39,2
20141001|2014-10-01 01:30,1,32.37,32.37,32.32,32.32,4
20141001|2014-10-01 03:00,1,32.38,32.38,32.38,32.38,2
20141001|2014-10-01 08:30,1,32.3,32.35,32.2,32.21,54
20141001|2014-10-01 09:00,1,32.36,32.7,32.36,32.6,40
20141001|2014-10-01 09:30,1,32.7,32.76,32.57,32.64,393
20141001|2014-10-01 10:00,1,32.66,32.82,32.66,32.8,178
20141001|2014-10-01 10:30,1,32.76,32.81,32.7,32.72,76
20141001|2014-10-01 11:30,1,32.74,32.82,32.71,32.82,103
20141001|2014-10-01 12:00,1,32.88,32.96,32.73,32.73,216
20141001|2014-10-01 12:30,1,32.77,32.84,32.69,32.71,234
20141001|2014-10-01 13:00,1,32.74,32.78,32.56,32.65,235
20141001|2014-10-02 01:30,2,32.82,32.82,32.82,32.82,2
20141001|2014-10-02 02:00,2,32.78,32.78,32.78,32.78,2
20141001|2014-10-02 02:30,2,32.65,32.65,32.56,32.56,4
20141001|2014-10-02 03:00,2,32.46,32.46,32.46,32.46,2
20141001|2014-10-02 05:00,2,32.34,32.34,32.34,32.34,2
20141001|2014-10-02 06:00,2,32.28,32.28,32.28,32.28,2
20141001|2014-10-02 07:00,2,32.34,32.34,32.34,32.34,6
20141001|2014-10-02 07:30,2,32.34,32.34,32.34,32.34,2
20141001|2014-10-02 08:30,2,32.44,32.66,32.44,32.66,46
20141001|2014-10-02 09:00,2,32.68,32.72,32.64,32.71,442
20141001|2014-10-02 09:30,2,32.64,32.64,32.57,32.61,36
20141001|2014-10-02 10:00,2,32.57,32.57,32.5,32.5,133
20141001|2014-10-02 10:30,2,32.5,32.56,32.46,32.51,195
20141001|2014-10-02 11:00,2,32.51,32.55,32.51,32.54,23
20141001|2014-10-02 11:30,2,32.52,32.55,32.5,32.52,40
20141001|2014-10-02 12:00,2,32.5,32.58,32.5,32.58,6
20141001|2014-10-02 12:30,2,32.52,32.52,32.52,32.52,2
20141001|2014-10-02 13:00,2,32.63,32.72,32.62,32.72,432
20141001|2014-10-03 02:30,3,32.84,32.84,32.84,32.84,2
20141001|2014-10-03 03:00,3,32.85,32.85,32.85,32.85,2
20141001|2014-10-03 03:30,3,32.84,32.84,32.74,32.76,46
20141001|2014-10-03 04:00,3,32.78,32.78,32.77,32.77,7
20141001|2014-10-03 04:30,3,32.76,32.76,32.75,32.75,42
20141001|2014-10-03 06:00,3,32.77,32.77,32.77,32.77,2
20141001|2014-10-03 06:30,3,32.78,32.79,32.77,32.79,113
20141001|2014-10-03 07:00,3,32.75,32.75,32.75,32.75,8
20141001|2014-10-03 07:30,3,32.77,32.77,32.61,32.61,10
20141001|2014-10-03 08:30,3,32.6,32.61,32.5,32.61,260
20141001|2014-10-03 09:00,3,32.6,32.74,32.6,32.74,86
20141001|2014-10-03 09:30,3,32.65,32.65,32.56,32.6,233
20141001|2014-10-03 10:00,3,32.57,32.64,32.57,32.6,39
20141001|2014-10-03 10:30,3,32.6,32.6,32.53,32.53,120
20141001|2014-10-03 11:00,3,32.54,32.58,32.4,32.41,188
20141001|2014-10-03 11:30,3,32.3,32.32,32.3,32.3,34
20141001|2014-10-03 12:00,3,32.31,32.37,32.31,32.36,16
20141001|2014-10-03 12:30,3,32.31,32.39,32.31,32.39,6
20141001|2014-10-03 13:00,3,32.36,32.36,32.27,32.27,106
20141001|2014-10-05 19:00,6,32.57,32.78,32.57,32.77,20
20141001|2014-10-05 22:00,6,32.69,32.69,32.69,32.69,2
20141001|2014-10-05 22:30,6,32.71,32.73,32.71,32.73,16
20141001|2014-10-05 23:30,6,32.73,32.73,32.73,32.73,2
20141001|2014-10-06 00:00,6,32.73,32.73,32.73,32.73,4
20141001|2014-10-06 00:30,6,32.72,32.72,32.71,32.71,18
20141001|2014-10-06 06:00,6,32.79,32.79,32.79,32.79,2
20141001|2014-10-06 08:30,6,32.86,33.37,32.86,33.06,57
20141001|2014-10-06 09:00,6,33.09,33.09,33.09,33.09,2
20141001|2014-10-06 09:30,6,33.14,33.26,33.14,33.23,23
20141001|2014-10-06 10:30,6,33.26,33.26,33.24,33.24,96
20141001|2014-10-06 11:00,6,33.33,33.33,33.29,33.29,32
20141001|2014-10-06 12:00,6,33.32,33.43,33.31,33.43,14
20141001|2014-10-06 12:30,6,33.43,33.43,33.42,33.42,18
20141001|2014-10-06 22:00,7,33.26,33.26,33.26,33.26,8
20141001|2014-10-07 08:30,7,33.22,33.23,33.18,33.18,22
20141001|2014-10-07 09:00,7,33.15,33.15,33.13,33.13,12
20141001|2014-10-07 12:00,7,33.16,33.16,33.16,33.16,6
20141001|2014-10-07 12:30,7,33.05,33.05,33.02,33.04,32
20141001|2014-10-07 13:00,7,33,33,32.91,32.91,90
20141001|2014-10-08 08:30,8,32.9,32.96,32.9,32.94,181
20141001|2014-10-08 10:00,8,32.73,32.73,32.73,32.73,4
20141001|2014-10-08 10:30,8,32.73,32.76,32.73,32.76,8
20141001|2014-10-08 11:00,8,32.89,32.89,32.89,32.89,2
20141001|2014-10-08 11:30,8,32.82,32.82,32.8,32.8,4
20141001|2014-10-08 13:00,8,32.89,32.89,32.89,32.89,10
20141001|2014-10-09 08:30,9,32.94,33,32.94,33,178
20141001|2014-10-09 10:00,9,32.93,32.93,32.9,32.92,31
20141001|2014-10-09 10:30,9,32.97,32.97,32.97,32.97,2
20141001|2014-10-09 11:00,9,33,33,33,33,100
20141001|2014-10-09 11:30,9,32.9,32.9,32.9,32.9,18
20141001|2014-10-09 13:00,9,32.88,32.9,32.87,32.9,22
20141001|2014-10-10 11:00,10,32.56,32.78,32.54,32.78,374
20141001|2014-10-10 13:00,10,32.34,32.43,32.33,32.33,30
20141001|2014-10-13 08:30,13,32.33,32.46,32.33,32.36,66
20141001|2014-10-13 09:00,13,32.28,32.28,32.28,32.28,2
20141001|2014-10-13 09:30,13,32.36,32.43,32.36,32.43,26
20141001|2014-10-13 10:00,13,32.44,32.51,32.44,32.51,18
20141001|2014-10-13 10:30,13,32.62,32.63,32.62,32.63,16
20141001|2014-10-13 11:30,13,32.84,32.84,32.84,32.84,6
20141001|2014-10-13 12:00,13,33,33,33,33,6
20141001|2014-10-14 08:30,14,32.86,32.88,32.85,32.87,34
20141001|2014-10-14 09:00,14,32.65,32.65,32.65,32.65,2
20141001|2014-10-14 09:30,14,32.66,32.68,32.66,32.68,6
20141001|2014-10-14 10:00,14,32.6,32.6,32.6,32.6,2
20141001|2014-10-14 10:30,14,32.62,32.62,32.59,32.59,8
20141001|2014-10-14 11:30,14,32.45,32.45,32.43,32.44,21
20141201|2014-05-14 04:30,14,41.3,41.4,41.3,41.31,11
20141201|2014-05-14 05:00,14,41.25,41.26,41.16,41.16,46
20141201|2014-05-14 06:00,14,41.17,41.21,41.1,41.13,116
20141201|2014-05-14 06:30,14,41.1,41.13,41.1,41.13,5
20141201|2014-05-14 07:00,14,41.16,41.21,41.15,41.21,86
20141201|2014-05-14 07:30,14,41.22,41.28,41.18,41.24,150
20141201|2014-05-14 08:30,14,41.24,41.31,41.18,41.26,488
20141201|2014-05-14 09:00,14,41.26,41.3,41.09,41.16,410
20141201|2014-05-14 09:30,14,41.13,41.25,41.02,41.25,305
20141201|2014-05-14 10:00,14,41.23,41.24,41.1,41.1,432
20141201|2014-05-14 10:30,14,41.08,41.1,40.99,41.05,749
20141201|2014-05-14 11:00,14,41.06,41.1,41.01,41.04,216
20141201|2014-05-14 11:30,14,41.04,41.07,40.98,41.05,554
20141201|2014-05-14 12:00,14,41.04,41.12,41,41.11,657
20141201|2014-05-14 12:30,14,41.12,41.14,40.97,41.01,442
20141201|2014-05-14 13:00,14,41.03,41.11,40.9,40.94,464
20141201|2014-05-14 19:00,15,40.99,41.07,40.95,41.07,15
20141201|2014-05-14 19:30,15,41.07,41.08,41.07,41.08,2
20141201|2014-05-14 20:00,15,41.08,41.16,41.08,41.16,28
20141201|2014-05-14 20:30,15,41.17,41.22,41.17,41.21,39
20141201|2014-05-14 21:00,15,41.18,41.18,41.13,41.13,34
20141201|2014-05-14 21:30,15,41.12,41.19,41.12,41.18,23
20141201|2014-05-14 22:00,15,41.16,41.2,41.15,41.15,11
20141201|2014-05-14 22:30,15,41.17,41.17,41.17,41.17,5
20141201|2014-05-15 00:00,15,41.15,41.15,41.14,41.15,15
20141201|2014-05-15 00:30,15,41.12,41.12,41.05,41.08,28
20141201|2014-05-15 01:00,15,41.08,41.09,41.06,41.09,11
20141201|2014-05-15 01:30,15,41.07,41.12,41.07,41.09,51
20141201|2014-05-15 02:00,15,41.11,41.11,41.06,41.07,20
20141201|2014-05-15 02:30,15,41.07,41.12,41.07,41.11,23
20141201|2014-05-15 03:30,15,41.07,41.09,41.07,41.07,10
20141201|2014-05-15 04:00,15,41.11,41.23,41.11,41.23,59
20141201|2014-05-15 04:30,15,41.23,41.26,41.19,41.2,146
20141201|2014-05-15 05:00,15,41.19,41.19,41.12,41.15,71
20141201|2014-05-15 05:30,15,41.1,41.1,41.1,41.1,6
20141201|2014-05-15 06:00,15,41.1,41.15,41.1,41.13,5
20141201|2014-05-15 06:30,15,41.2,41.22,41.18,41.22,6
20141201|2014-05-15 07:00,15,41.18,41.18,41.1,41.12,26
20141201|2014-05-15 07:30,15,41.09,41.19,41.09,41.15,34
20141201|2014-05-15 08:30,15,41.13,41.13,40.94,40.98,460
20141201|2014-05-15 09:00,15,40.98,41.03,40.9,40.98,610
20141201|2014-05-15 09:30,15,41,41,40.83,40.84,353
20141201|2014-05-15 10:00,15,40.84,40.85,40.77,40.79,192
20141201|2014-05-15 10:30,15,40.77,40.81,40.71,40.78,171
20141201|2014-05-15 11:00,15,40.77,40.87,40.65,40.87,860
20141201|2014-05-15 11:30,15,40.86,40.92,40.71,40.73,352
20141201|2014-05-15 12:00,15,40.73,40.88,40.72,40.81,266
20141201|2014-05-15 12:30,15,40.81,40.93,40.8,40.84,595
20141201|2014-05-15 13:00,15,40.85,40.94,40.78,40.85,726
20141201|2014-05-15 19:00,16,40.83,40.87,40.82,40.85,73
20141201|2014-05-15 19:30,16,40.92,40.94,40.88,40.93,55
20141201|2014-05-15 20:00,16,40.95,41.05,40.87,40.92,130
20141201|2014-05-15 20:30,16,40.91,40.95,40.88,40.91,41
20141201|2014-05-15 21:00,16,40.89,40.9,40.89,40.9,10
20141201|2014-05-15 21:30,16,40.9,40.93,40.84,40.92,33
20141201|2014-05-15 22:00,16,40.88,40.9,40.88,40.9,3
20141201|2014-05-15 22:30,16,40.89,40.89,40.89,40.89,2
20141201|2014-05-15 23:00,16,40.87,40.87,40.86,40.86,8
20141201|2014-05-15 23:30,16,40.82,40.82,40.82,40.82,1
20141201|2014-05-16 00:00,16,40.84,40.84,40.84,40.84,1
20141201|2014-05-16 00:30,16,40.84,40.84,40.84,40.84,1
20141201|2014-05-16 01:00,16,40.84,40.84,40.84,40.84,1
20141201|2014-05-16 01:30,16,40.84,40.84,40.82,40.82,5
20141201|2014-05-16 02:30,16,40.85,40.85,40.85,40.85,20
20141201|2014-05-16 03:00,16,40.86,40.87,40.85,40.85,23
20141201|2014-05-16 03:30,16,40.85,40.85,40.85,40.85,5
20141201|2014-05-16 04:00,16,40.85,40.87,40.82,40.85,19
20141201|2014-05-16 04:30,16,40.86,40.89,40.86,40.89,8
20141201|2014-05-16 05:00,16,40.86,40.86,40.85,40.85,7
20141201|2014-05-16 06:00,16,40.84,40.84,40.79,40.79,57
20141201|2014-05-16 06:30,16,40.8,40.8,40.7,40.7,189
20141201|2014-05-16 07:00,16,40.68,40.69,40.6,40.65,144
20141201|2014-05-16 07:30,16,40.66,40.71,40.63,40.63,51
20141201|2014-05-16 08:30,16,40.65,40.81,40.55,40.77,937
20141201|2014-05-16 09:00,16,40.75,40.79,40.65,40.68,335
20141201|2014-05-16 09:30,16,40.67,40.71,40.59,40.66,210
20141201|2014-05-16 10:00,16,40.67,40.7,40.64,40.67,207
20141201|2014-05-16 10:30,16,40.66,40.71,40.65,40.68,420
20141201|2014-05-16 11:00,16,40.67,40.69,40.51,40.57,791
20141201|2014-05-16 11:30,16,40.58,40.6,40.5,40.57,378
20141201|2014-05-16 12:00,16,40.57,40.59,40.46,40.46,450
20141201|2014-05-16 12:30,16,40.47,40.55,40.47,40.54,341
20141201|2014-05-16 13:00,16,40.53,40.59,40.51,40.53,456
20141201|2014-05-18 19:00,19,40.57,40.57,40.45,40.46,74
20141201|2014-05-18 19:30,19,40.48,40.5,40.45,40.46,34
20141201|2014-05-18 20:00,19,40.48,40.53,40.45,40.46,70
20141201|2014-05-18 20:30,19,40.46,40.52,40.42,40.48,77
20141201|2014-05-18 21:00,19,40.48,40.51,40.45,40.5,87
20141201|2014-05-18 21:30,19,40.48,40.61,40.48,40.61,64
20141201|2014-05-18 22:00,19,40.58,40.59,40.58,40.59,4
20141201|2014-05-19 00:00,19,40.58,40.61,40.5,40.5,70
20141201|2014-05-19 00:30,19,40.52,40.52,40.5,40.5,13
20141201|2014-05-19 01:00,19,40.5,40.5,40.48,40.48,6
20141201|2014-05-19 01:30,19,40.49,40.53,40.49,40.5,34
20141201|2014-05-19 02:00,19,40.54,40.6,40.54,40.58,50
20141201|2014-05-19 02:30,19,40.59,40.6,40.59,40.6,13
20141201|2014-05-19 03:00,19,40.6,40.6,40.58,40.58,9
20141201|2014-05-19 03:30,19,40.58,40.59,40.53,40.53,47
20141201|2014-05-19 04:00,19,40.52,40.53,40.52,40.52,17
20141201|2014-05-19 04:30,19,40.55,40.57,40.45,40.45,13
20141201|2014-05-19 05:00,19,40.45,40.49,40.45,40.49,16
20141201|2014-05-19 05:30,19,40.47,40.5,40.47,40.48,19
20141201|2014-05-19 06:00,19,40.47,40.5,40.47,40.5,26
20141201|2014-05-19 06:30,19,40.52,40.52,40.52,40.52,2
20141201|2014-05-19 07:00,19,40.55,40.55,40.53,40.53,18
20141201|2014-05-19 07:30,19,40.53,40.56,40.49,40.53,63
20141201|2014-05-19 08:30,19,40.52,40.59,40.46,40.5,555
20141201|2014-05-19 09:00,19,40.5,40.5,40.4,40.41,220
20141201|2014-05-19 09:30,19,40.4,40.4,40.29,40.36,502
20141201|2014-05-19 10:00,19,40.37,40.37,40.28,40.3,225
20141201|2014-05-19 10:30,19,40.29,40.49,40.21,40.48,1192
20141201|2014-05-19 11:00,19,40.47,40.56,40.3,40.38,765
20141201|2014-05-19 11:30,19,40.38,40.43,40.31,40.38,140
20141201|2014-05-19 12:00,19,40.39,40.45,40.28,40.29,672
20141201|2014-05-19 12:30,19,40.28,40.3,40.2,40.21,1001
20141201|2014-05-19 13:00,19,40.21,40.39,40.18,40.37,605
20141201|2014-05-19 19:00,20,40.35,40.41,40.31,40.34,167
20141201|2014-05-19 19:30,20,40.34,40.46,40.33,40.41,126
20141201|2014-05-19 20:00,20,40.41,40.49,40.39,40.41,176
20141201|2014-05-19 20:30,20,40.39,40.39,40.29,40.34,109
20141201|2014-05-19 21:00,20,40.34,40.36,40.34,40.34,5
20141201|2014-05-19 21:30,20,40.31,40.32,40.27,40.28,33
20141201|2014-05-19 22:00,20,40.26,40.28,40.26,40.28,15
20141201|2014-05-19 22:30,20,40.28,40.28,40.28,40.28,7
20141201|2014-05-19 23:00,20,40.28,40.28,40.24,40.24,8
20141201|2014-05-19 23:30,20,40.25,40.25,40.25,40.25,2
20141201|2014-05-20 00:00,20,40.25,40.25,40.22,40.22,8
20141201|2014-05-20 00:30,20,40.22,40.22,40.22,40.22,1
20141201|2014-05-20 01:00,20,40.2,40.21,40.16,40.19,28
20141201|2014-05-20 01:30,20,40.17,40.22,40.17,40.22,27
20141201|2014-05-20 02:30,20,40.2,40.24,40.2,40.22,42
20141201|2014-05-20 03:00,20,40.22,40.22,40.19,40.19,30
20141201|2014-05-20 03:30,20,40.2,40.23,40.16,40.16,203
20141201|2014-05-20 04:00,20,40.2,40.28,40.18,40.24,119
20141201|2014-05-20 04:30,20,40.19,40.22,40.19,40.21,6
20141201|2014-05-20 05:00,20,40.22,40.28,40.2,40.2,69
20141201|2014-05-20 05:30,20,40.2,40.2,40.19,40.19,13
20141201|2014-05-20 06:00,20,40.19,40.19,40.17,40.17,24
20141201|2014-05-20 06:30,20,40.19,40.19,40.17,40.18,15
20141201|2014-05-20 07:00,20,40.17,40.18,40.16,40.17,17
20141201|2014-05-20 07:30,20,40.19,40.19,40.15,40.15,22
20141201|2014-05-20 08:30,20,40.18,40.29,40.14,40.27,2096
20141201|2014-05-20 09:00,20,40.28,40.35,40.08,40.09,884
20141201|2014-05-20 09:30,20,40.1,40.15,40,40.13,1330
20141201|2014-05-20 10:00,20,40.16,40.26,40.13,40.2,620
20141201|2014-05-20 10:30,20,40.19,40.24,40.13,40.19,607
20141201|2014-05-20 11:00,20,40.18,40.27,40.15,40.26,715
20141201|2014-05-20 11:30,20,40.27,40.3,40.23,40.28,752
20141201|2014-05-20 12:00,20,40.28,40.3,40.2,40.26,879
20141201|2014-05-20 12:30,20,40.28,40.29,40.16,40.21,210
20141201|2014-05-20 13:00,20,40.21,40.33,40.01,40.03,1220
20141201|2014-05-20 19:00,21,40.08,40.14,40.01,40.01,108
20141201|2014-05-20 19:30,21,40.01,40.03,40.01,40.01,177
20141201|2014-05-20 20:00,21,40.01,40.11,40.01,40.09,106
20141201|2014-05-20 20:30,21,40.07,40.07,40.03,40.07,12
20141201|2014-05-20 21:00,21,40.09,40.1,40.09,40.09,6
20141201|2014-05-20 21:30,21,40.13,40.14,40.11,40.14,16
20141201|2014-05-20 22:00,21,40.14,40.18,40.11,40.14,37
20141201|2014-05-20 22:30,21,40.14,40.17,40.14,40.17,5
20141201|2014-05-20 23:30,21,40.17,40.17,40.15,40.15,2
20141201|2014-05-21 00:00,21,40.16,40.17,40.16,40.17,30
20141201|2014-05-21 00:30,21,40.18,40.21,40.17,40.2,46
20141201|2014-05-21 01:00,21,40.2,40.25,40.2,40.24,22
20141201|2014-05-21 01:30,21,40.22,40.27,40.2,40.23,67
20141201|2014-05-21 02:00,21,40.21,40.22,40.2,40.22,6
20141201|2014-05-21 02:30,21,40.22,40.23,40.21,40.23,113
20141201|2014-05-21 03:00,21,40.21,40.25,40.2,40.25,63
20141201|2014-05-21 03:30,21,40.24,40.32,40.24,40.27,199
20141201|2014-05-21 04:00,21,40.28,40.32,40.23,40.25,185
20141201|2014-05-21 04:30,21,40.25,40.27,40.2,40.23,166
20141201|2014-05-21 05:00,21,40.23,40.27,40.2,40.2,273
20141201|2014-05-21 05:30,21,40.21,40.25,40.2,40.2,69
20141201|2014-05-21 06:00,21,40.2,40.2,40.18,40.18,147
20141201|2014-05-21 06:30,21,40.18,40.19,40.15,40.17,76
20141201|2014-05-21 07:00,21,40.17,40.21,40.17,40.19,95
20141201|2014-05-21 07:30,21,40.2,40.2,40.18,40.2,27
20141201|2014-05-21 08:30,21,40.2,40.22,40.08,40.2,903
20141201|2014-05-21 09:00,21,40.19,40.29,40.16,40.29,663
20141201|2014-05-21 09:30,21,40.28,40.42,40.28,40.39,1577
20141201|2014-05-21 10:00,21,40.4,40.65,40.38,40.53,1625
20141201|2014-05-21 10:30,21,40.53,40.6,40.52,40.59,595
20141201|2014-05-21 11:00,21,40.59,40.64,40.45,40.58,1252
20141201|2014-05-21 11:30,21,40.58,40.63,40.54,40.59,566
20141201|2014-05-21 12:00,21,40.6,40.66,40.52,40.54,546
20141201|2014-05-21 12:30,21,40.55,40.55,40.42,40.43,635
20141201|2014-05-21 13:00,21,40.44,40.59,40.43,40.55,941
20141201|2014-05-21 19:00,22,40.59,40.59,40.5,40.51,89
20141201|2014-05-21 19:30,22,40.51,40.54,40.46,40.53,69
20141201|2014-05-21 20:00,22,40.52,40.6,40.47,40.47,193
20141201|2014-05-21 20:30,22,40.45,40.51,40.41,40.47,174
20141201|2014-05-21 21:00,22,40.48,40.52,40.45,40.52,28
20141201|2014-05-21 21:30,22,40.52,40.61,40.52,40.61,89
20141201|2014-05-21 22:00,22,40.6,40.65,40.6,40.65,52
20141201|2014-05-21 22:30,22,40.66,40.66,40.64,40.65,10
20141201|2014-05-21 23:00,22,40.66,40.69,40.66,40.67,24
20141201|2014-05-21 23:30,22,40.67,40.7,40.67,40.7,10
20141201|2014-05-22 00:00,22,40.69,40.71,40.66,40.71,27
20141201|2014-05-22 00:30,22,40.72,40.77,40.71,40.76,57
20141201|2014-05-22 01:00,22,40.75,40.8,40.72,40.76,107
20141201|2014-05-22 01:30,22,40.76,40.83,40.73,40.83,45
20141201|2014-05-22 02:00,22,40.84,40.89,40.82,40.85,179
20141201|2014-05-22 02:30,22,40.86,40.89,40.82,40.86,130
20141201|2014-05-22 03:00,22,40.86,40.88,40.84,40.87,71
20141201|2014-05-22 03:30,22,40.86,40.86,40.85,40.86,20
20141201|2014-05-22 04:00,22,40.86,40.86,40.83,40.85,24
20141201|2014-05-22 04:30,22,40.84,40.86,40.8,40.85,134
20141201|2014-05-22 05:00,22,40.86,40.98,40.85,40.95,136
20141201|2014-05-22 05:30,22,40.99,41.1,40.99,41.08,82
20141201|2014-05-22 06:00,22,41.08,41.08,40.89,40.9,199
20141201|2014-05-22 06:30,22,40.9,41.09,40.9,41.01,267
20141201|2014-05-22 07:00,22,41,41.03,40.88,40.89,275
20141201|2014-05-22 07:30,22,40.91,41.33,40.9,41.07,639
20141201|2014-05-22 08:30,22,41.09,41.12,40.85,40.91,1134
20141201|2014-05-22 09:00,22,40.92,40.94,40.85,40.85,424
20141201|2014-05-22 09:30,22,40.86,41.03,40.84,41.01,562
20141201|2014-05-22 10:00,22,41.07,41.18,41.06,41.1,378
20141201|2014-05-22 10:30,22,41.11,41.17,41.08,41.11,268
20141201|2014-05-22 11:00,22,41.1,41.34,41.1,41.29,919
20141201|2014-05-22 11:30,22,41.31,41.32,41.03,41.05,447
20141201|2014-05-22 12:00,22,41.03,41.11,40.97,41.07,425
20141201|2014-05-22 12:30,22,41.07,41.09,40.84,40.94,464
20141201|2014-05-22 13:00,22,40.9,40.97,40.8,40.8,628
20141201|2014-05-22 19:00,23,40.89,40.93,40.8,40.85,49
20141201|2014-05-22 19:30,23,40.81,40.85,40.78,40.82,16
20141201|2014-05-22 20:00,23,40.81,41.04,40.8,41.01,121
20141201|2014-05-22 20:30,23,40.99,41.01,40.9,40.92,24
20141201|2014-05-22 21:00,23,40.91,40.92,40.88,40.92,18
20141201|2014-05-22 21:30,23,40.91,40.92,40.87,40.92,8
20141201|2014-05-22 22:00,23,40.88,40.88,40.86,40.86,2
20141201|2014-05-22 22:30,23,40.9,40.98,40.9,40.94,35
20141201|2014-05-22 23:00,23,40.94,40.95,40.94,40.95,2
20141201|2014-05-22 23:30,23,40.95,40.95,40.95,40.95,1
20141201|2014-05-23 00:00,23,40.96,40.97,40.94,40.94,10
20141201|2014-05-23 00:30,23,40.94,40.94,40.9,40.9,55
20141201|2014-05-23 01:00,23,40.89,40.91,40.89,40.91,9
20141201|2014-05-23 01:30,23,40.93,40.98,40.9,40.98,27
20141201|2014-05-23 02:00,23,40.99,41.04,40.99,41.02,31
20141201|2014-05-23 02:30,23,41.02,41.23,41.02,41.22,97
20141201|2014-05-23 03:00,23,41.2,41.22,41.18,41.18,36
20141201|2014-05-23 03:30,23,41.17,41.2,41.17,41.2,21
20141201|2014-05-23 04:00,23,41.17,41.17,41.13,41.13,67
20141201|2014-05-23 04:30,23,41.12,41.2,41.12,41.2,42
20141201|2014-05-23 05:00,23,41.18,41.18,41.1,41.1,29
20141201|2014-05-23 05:30,23,41.14,41.14,41.05,41.05,25
20141201|2014-05-23 06:00,23,41.07,41.11,41.06,41.07,13
20141201|2014-05-23 06:30,23,41.05,41.08,41,41.06,53
20141201|2014-05-23 07:00,23,41.07,41.11,41.07,41.08,89
20141201|2014-05-23 07:30,23,41.1,41.14,41.09,41.13,28
20141201|2014-05-23 08:30,23,41.09,41.1,40.91,40.92,480
20141201|2014-05-23 09:00,23,40.92,40.94,40.8,40.83,481
20141201|2014-05-23 09:30,23,40.81,40.83,40.73,40.77,294
20141201|2014-05-23 10:00,23,40.75,40.86,40.75,40.83,256
20141201|2014-05-23 10:30,23,40.83,40.85,40.77,40.77,233
20141201|2014-05-23 11:00,23,40.77,40.82,40.75,40.75,189
20141201|2014-05-23 11:30,23,40.75,40.77,40.6,40.62,410
20141201|2014-05-23 12:00,23,40.62,40.68,40.55,40.59,572
20141201|2014-05-23 12:30,23,40.58,40.73,40.58,40.7,610
20141201|2014-05-23 13:00,23,40.7,40.76,40.26,40.42,909
20141201|2014-05-26 19:00,27,40.5,40.5,40.33,40.33,218
20141201|2014-05-26 19:30,27,40.38,40.38,40.32,40.35,46
20141201|2014-05-26 20:00,27,40.47,40.51,40.35,40.35,99
20141201|2014-05-26 20:30,27,40.35,40.5,40.25,40.5,343
20141201|2014-05-26 21:00,27,40.49,40.51,40.39,40.4,22
20141201|2014-05-26 21:30,27,40.38,40.38,40.32,40.37,88
20141201|2014-05-26 22:00,27,40.35,40.38,40.26,40.28,211
20141201|2014-05-26 22:30,27,40.28,40.3,40.25,40.3,25
20141201|2014-05-26 23:00,27,40.28,40.31,40.27,40.3,12
20141201|2014-05-27 00:00,27,40.29,40.29,40.26,40.26,19
20141201|2014-05-27 00:30,27,40.3,40.32,40.3,40.31,96
20141201|2014-05-27 01:00,27,40.32,40.51,40.3,40.5,89
20141201|2014-05-27 01:30,27,40.47,40.48,40.4,40.44,121
20141201|2014-05-27 02:00,27,40.42,40.53,40.41,40.52,96
20141201|2014-05-27 02:30,27,40.5,40.57,40.49,40.54,73
20141201|2014-05-27 03:00,27,40.53,40.64,40.53,40.6,73
20141201|2014-05-27 03:30,27,40.59,40.62,40.55,40.62,33
20141201|2014-05-27 04:00,27,40.57,40.59,40.5,40.5,93
20141201|2014-05-27 04:30,27,40.52,40.52,40.46,40.5,41
20141201|2014-05-27 05:00,27,40.47,40.47,40.44,40.46,26
20141201|2014-05-27 05:30,27,40.45,40.56,40.44,40.54,120
20141201|2014-05-27 06:00,27,40.52,40.53,40.47,40.49,87
20141201|2014-05-27 06:30,27,40.48,40.5,40.4,40.4,100
20141201|2014-05-27 07:00,27,40.43,40.55,40.39,40.55,113
20141201|2014-05-27 07:30,27,40.58,40.59,40.47,40.47,80
20141201|2014-05-27 08:30,27,40.45,40.51,40.34,40.37,836
20141201|2014-05-27 09:00,27,40.37,40.39,40.27,40.32,479
20141201|2014-05-27 09:30,27,40.33,40.35,40.25,40.27,625
20141201|2014-05-27 10:00,27,40.26,40.31,40.22,40.24,647
20141201|2014-05-27 10:30,27,40.24,40.29,40.24,40.24,382
20141201|2014-05-27 11:00,27,40.24,40.3,40.19,40.19,239
20141201|2014-05-27 11:30,27,40.2,40.29,40.18,40.27,268
20141201|2014-05-27 12:00,27,40.26,40.28,40.21,40.21,178
20141201|2014-05-27 12:30,27,40.22,40.24,40.16,40.16,401
20141201|2014-05-27 13:00,27,40.15,40.2,40.01,40.07,1371
20141201|2014-05-27 19:00,28,40.09,40.12,40.04,40.09,130
20141201|2014-05-27 19:30,28,40.06,40.07,40.05,40.07,12
20141201|2014-05-27 20:00,28,40.13,40.27,40.11,40.26,109
20141201|2014-05-27 20:30,28,40.26,40.3,40.25,40.25,29
20141201|2014-05-27 21:00,28,40.27,40.3,40.23,40.27,68
20141201|2014-05-27 21:30,28,40.28,40.35,40.28,40.32,42
20141201|2014-05-27 22:00,28,40.32,40.37,40.32,40.32,61
20141201|2014-05-27 22:30,28,40.32,40.36,40.32,40.36,34
20141201|2014-05-27 23:30,28,40.35,40.35,40.32,40.32,16
20141201|2014-05-28 00:00,28,40.33,40.33,40.32,40.32,12
20141201|2014-05-28 00:30,28,40.35,40.37,40.32,40.34,50
20141201|2014-05-28 01:00,28,40.35,40.35,40.33,40.35,14
20141201|2014-05-28 01:30,28,40.32,40.47,40.31,40.47,100
20141201|2014-05-28 02:00,28,40.44,40.48,40.44,40.47,13
20141201|2014-05-28 02:30,28,40.46,40.47,40.45,40.45,70
20141201|2014-05-28 03:00,28,40.45,40.46,40.44,40.44,57
20141201|2014-05-28 03:30,28,40.44,40.46,40.43,40.43,69
20141201|2014-05-28 04:00,28,40.43,40.44,40.42,40.44,66
20141201|2014-05-28 04:30,28,40.43,40.43,40.41,40.41,57
20141201|2014-05-28 05:00,28,40.41,40.41,40.39,40.39,19
20141201|2014-05-28 05:30,28,40.36,40.39,40.35,40.35,32
20141201|2014-05-28 06:00,28,40.34,40.34,40.24,40.28,56
20141201|2014-05-28 06:30,28,40.27,40.27,40.2,40.21,16
20141201|2014-05-28 07:00,28,40.25,40.25,40.21,40.21,22
20141201|2014-05-28 07:30,28,40.22,40.29,40.2,40.26,24
20141201|2014-05-28 08:30,28,40.19,40.2,39.99,40,1013
20141201|2014-05-28 09:00,28,39.99,40.03,39.87,39.9,795
20141201|2014-05-28 09:30,28,39.89,39.98,39.85,39.9,729
20141201|2014-05-28 10:00,28,39.89,39.96,39.85,39.88,670
20141201|2014-05-28 10:30,28,39.87,39.88,39.65,39.65,2487
20141201|2014-05-28 11:00,28,39.65,39.82,39.64,39.76,414
20141201|2014-05-28 11:30,28,39.76,39.81,39.7,39.76,78
20141201|2014-05-28 12:00,28,39.77,39.83,39.72,39.79,182
20141201|2014-05-28 12:30,28,39.78,39.8,39.7,39.76,300
20141201|2014-05-28 13:00,28,39.77,39.86,39.71,39.86,1209
20141201|2014-05-28 19:00,29,39.86,39.94,39.86,39.94,58
20141201|2014-05-28 19:30,29,39.96,40.05,39.95,40.01,19
20141201|2014-05-28 20:00,29,40.04,40.11,40.02,40.04,80
20141201|2014-05-28 20:30,29,40.05,40.08,40.01,40.07,27
20141201|2014-05-28 21:00,29,40.08,40.09,40.07,40.07,22
20141201|2014-05-28 21:30,29,40.09,40.11,40.07,40.11,16
20141201|2014-05-28 22:00,29,40.11,40.15,40.11,40.15,72
20141201|2014-05-28 22:30,29,40.14,40.14,40.14,40.14,3
20141201|2014-05-28 23:00,29,40.14,40.14,40.12,40.12,5
20141201|2014-05-28 23:30,29,40.12,40.12,40.09,40.1,17
20141201|2014-05-29 00:00,29,40.11,40.11,40.08,40.08,4
20141201|2014-05-29 00:30,29,40.07,40.07,40.05,40.05,13
20141201|2014-05-29 01:00,29,40.07,40.13,40.05,40.12,17
20141201|2014-05-29 01:30,29,40.09,40.11,40.06,40.08,58
20141201|2014-05-29 02:00,29,40.08,40.09,39.95,39.95,104
20141201|2014-05-29 02:30,29,39.94,39.94,39.88,39.92,185
20141201|2014-05-29 03:00,29,39.91,40,39.91,39.96,45
20141201|2014-05-29 03:30,29,40,40.03,40,40.01,74
20141201|2014-05-29 04:00,29,40.03,40.03,39.95,39.98,31
20141201|2014-05-29 04:30,29,39.97,39.97,39.93,39.96,54
20141201|2014-05-29 05:00,29,39.97,39.97,39.94,39.94,9
20141201|2014-05-29 05:30,29,39.94,39.95,39.92,39.92,12
20141201|2014-05-29 06:00,29,39.93,39.97,39.87,39.88,72
20141201|2014-05-29 06:30,29,39.87,39.92,39.85,39.89,83
20141201|2014-05-29 07:00,29,39.89,39.89,39.81,39.82,121
20141201|2014-05-29 07:30,29,39.82,39.84,39.78,39.8,63
20141201|2014-05-29 08:30,29,39.85,39.85,39.69,39.72,827
20141201|2014-05-29 09:00,29,39.71,39.73,39.6,39.64,326
20141201|2014-05-29 09:30,29,39.64,39.74,39.59,39.6,540
20141201|2014-05-29 10:00,29,39.6,39.66,39.59,39.63,655
20141201|2014-05-29 10:30,29,39.63,39.63,39.53,39.61,519
20141201|2014-05-29 11:00,29,39.62,39.64,39.52,39.54,236
20141201|2014-05-29 11:30,29,39.57,39.63,39.54,39.56,179
20141201|2014-05-29 12:00,29,39.57,39.61,39.52,39.59,500
20141201|2014-05-29 12:30,29,39.59,39.66,39.56,39.64,761
20141201|2014-05-29 13:00,29,39.64,39.77,39.64,39.75,503
20141201|2014-05-29 19:00,30,39.73,39.77,39.67,39.77,114
20141201|2014-05-29 19:30,30,39.77,39.81,39.74,39.81,23
20141201|2014-05-29 20:00,30,39.82,39.87,39.82,39.84,87
20141201|2014-05-29 20:30,30,39.78,39.85,39.76,39.76,54
20141201|2014-05-29 21:00,30,39.78,39.78,39.74,39.74,19
20141201|2014-05-29 21:30,30,39.72,39.74,39.7,39.74,20
20141201|2014-05-29 22:00,30,39.73,39.77,39.73,39.77,21
20141201|2014-05-29 22:30,30,39.75,39.76,39.75,39.76,7
20141201|2014-05-29 23:00,30,39.81,39.81,39.8,39.8,8
20141201|2014-05-29 23:30,30,39.79,39.81,39.77,39.81,5
20141201|2014-05-30 00:00,30,39.85,39.85,39.82,39.82,7
20141201|2014-05-30 00:30,30,39.85,39.85,39.75,39.75,21
20141201|2014-05-30 01:00,30,39.77,39.77,39.75,39.75,25
20141201|2014-05-30 01:30,30,39.75,39.76,39.74,39.76,77
20141201|2014-05-30 02:00,30,39.76,39.76,39.73,39.73,93
20141201|2014-05-30 02:30,30,39.74,39.74,39.71,39.71,70
20141201|2014-05-30 03:00,30,39.72,39.72,39.71,39.72,11
20141201|2014-05-30 03:30,30,39.72,39.72,39.7,39.71,19
20141201|2014-05-30 04:00,30,39.71,39.71,39.67,39.67,13
20141201|2014-05-30 04:30,30,39.65,39.65,39.52,39.53,32
20141201|2014-05-30 05:00,30,39.54,39.59,39.47,39.5,142
20141201|2014-05-30 05:30,30,39.51,39.57,39.5,39.5,59
20141201|2014-05-30 06:00,30,39.5,39.52,39.5,39.52,5
20141201|2014-05-30 06:30,30,39.51,39.57,39.51,39.52,168
20141201|2014-05-30 07:00,30,39.51,39.52,39.45,39.51,141
20141201|2014-05-30 07:30,30,39.51,39.56,39.48,39.48,79
20141201|2014-05-30 08:30,30,39.56,39.56,39.43,39.5,463
20141201|2014-05-30 09:00,30,39.49,39.51,39.42,39.49,1084
20141201|2014-05-30 09:30,30,39.48,39.48,39.35,39.46,1225
20141201|2014-05-30 10:00,30,39.45,39.47,39.39,39.41,478
20141201|2014-05-30 10:30,30,39.4,39.43,39.35,39.36,627
20141201|2014-05-30 11:00,30,39.36,39.41,39.33,39.33,326
20141201|2014-05-30 11:30,30,39.33,39.34,39.23,39.23,692
20141201|2014-05-30 12:00,30,39.23,39.32,39.18,39.31,451
20141201|2014-05-30 12:30,30,39.32,39.36,39.21,39.31,413
20141201|2014-05-30 13:00,30,39.3,39.33,38.75,38.83,2887
20141201|2014-06-01 19:00,2,39,39,38.9,38.9,380
20141201|2014-06-01 19:30,2,38.9,38.92,38.9,38.91,70
20141201|2014-06-01 20:00,2,38.92,38.94,38.9,38.94,55
20141201|2014-06-01 20:30,2,38.94,38.97,38.91,38.91,42
20141201|2014-06-01 21:00,2,38.91,38.92,38.9,38.9,18
20141201|2014-06-01 21:30,2,38.92,38.94,38.92,38.94,35
20141201|2014-06-01 22:00,2,38.96,38.96,38.91,38.91,162
20141201|2014-06-01 22:30,2,38.91,38.92,38.9,38.92,230
20141201|2014-06-01 23:00,2,38.92,38.92,38.89,38.89,8
20141201|2014-06-01 23:30,2,38.9,38.9,38.84,38.89,29
20141201|2014-06-02 00:00,2,38.82,38.87,38.82,38.84,13
20141201|2014-06-02 00:30,2,38.83,38.87,38.82,38.87,5
20141201|2014-06-02 01:00,2,38.89,38.94,38.89,38.94,23
20141201|2014-06-02 01:30,2,38.9,38.9,38.9,38.9,6
20141201|2014-06-02 02:00,2,38.87,38.95,38.84,38.94,86
20141201|2014-06-02 02:30,2,38.96,38.96,38.85,38.88,38
20141201|2014-06-02 03:00,2,38.87,38.88,38.86,38.88,9
20141201|2014-06-02 03:30,2,38.82,38.85,38.75,38.85,52
20141201|2014-06-02 04:00,2,38.84,38.86,38.82,38.85,40
20141201|2014-06-02 04:30,2,38.83,38.85,38.81,38.85,45
20141201|2014-06-02 05:00,2,38.85,38.89,38.84,38.89,62
20141201|2014-06-02 05:30,2,38.85,38.87,38.84,38.85,235
20141201|2014-06-02 06:00,2,38.85,38.86,38.85,38.86,31
20141201|2014-06-02 06:30,2,38.85,38.87,38.85,38.87,7
20141201|2014-06-02 07:00,2,38.85,38.9,38.84,38.89,49
20141201|2014-06-02 07:30,2,38.89,38.94,38.89,38.94,26
20141201|2014-06-02 08:30,2,38.95,39.07,38.86,38.89,1551
20141201|2014-06-02 09:00,2,38.89,38.96,38.75,38.88,1165
20141201|2014-06-02 09:30,2,38.89,38.93,38.72,38.83,1149
20141201|2014-06-02 10:00,2,38.83,39.03,38.8,39.03,549
20141201|2014-06-02 10:30,2,39.02,39.02,38.84,38.94,1404
20141201|2014-06-02 11:00,2,38.96,39.33,38.96,39.14,825
20141201|2014-06-02 11:30,2,39.13,39.13,38.94,39,653
20141201|2014-06-02 12:00,2,38.97,39.02,38.95,39,202
20141201|2014-06-02 12:30,2,39,39,38.87,38.94,366
20141201|2014-06-02 13:00,2,38.93,38.94,38.71,38.73,1208
20141201|2014-06-02 19:00,3,38.81,38.87,38.74,38.76,85
20141201|2014-06-02 19:30,3,38.76,38.76,38.73,38.74,24
20141201|2014-06-02 20:00,3,38.76,38.95,38.76,38.78,414
20141201|2014-06-02 20:30,3,38.81,38.81,38.77,38.77,9
20141201|2014-06-02 21:00,3,38.75,38.75,38.74,38.75,6
20141201|2014-06-02 21:30,3,38.73,38.78,38.73,38.78,56
20141201|2014-06-02 22:00,3,38.82,38.84,38.81,38.81,4
20141201|2014-06-02 22:30,3,38.81,38.81,38.81,38.81,34
20141201|2014-06-02 23:00,3,38.83,38.85,38.83,38.85,2
20141201|2014-06-02 23:30,3,38.85,38.85,38.85,38.85,2
20141201|2014-06-03 00:00,3,38.82,38.84,38.82,38.84,3
20141201|2014-06-03 00:30,3,38.85,38.86,38.85,38.86,88
20141201|2014-06-03 01:00,3,38.87,38.9,38.77,38.77,25
20141201|2014-06-03 01:30,3,38.78,38.8,38.74,38.75,22
20141201|2014-06-03 02:00,3,38.74,38.79,38.7,38.7,91
20141201|2014-06-03 02:30,3,38.7,38.7,38.53,38.57,124
20141201|2014-06-03 03:00,3,38.58,38.61,38.55,38.58,100
20141201|2014-06-03 03:30,3,38.59,38.61,38.54,38.61,278
20141201|2014-06-03 04:00,3,38.61,38.62,38.51,38.57,154
20141201|2014-06-03 04:30,3,38.59,38.59,38.52,38.54,36
20141201|2014-06-03 05:00,3,38.52,38.57,38.52,38.53,99
20141201|2014-06-03 05:30,3,38.51,38.53,38.5,38.52,121
20141201|2014-06-03 06:00,3,38.52,38.54,38.5,38.53,112
20141201|2014-06-03 06:30,3,38.53,38.57,38.49,38.56,78
20141201|2014-06-03 07:00,3,38.57,38.63,38.57,38.63,80
20141201|2014-06-03 07:30,3,38.62,38.65,38.62,38.62,40
20141201|2014-06-03 08:30,3,38.64,38.67,38.47,38.5,1232
20141201|2014-06-03 09:00,3,38.5,38.52,38.39,38.47,909
20141201|2014-06-03 09:30,3,38.45,38.45,38.3,38.31,1012
20141201|2014-06-03 10:00,3,38.31,38.48,38.29,38.36,920
20141201|2014-06-03 10:30,3,38.35,38.49,38.33,38.47,613
20141201|2014-06-03 11:00,3,38.47,38.47,38.32,38.37,174
20141201|2014-06-03 11:30,3,38.37,38.49,38.37,38.43,397
20141201|2014-06-03 12:00,3,38.43,38.46,38.37,38.4,454
20141201|2014-06-03 12:30,3,38.4,38.65,38.38,38.63,268
20141201|2014-06-03 13:00,3,38.62,38.75,38.58,38.71,1013
20141201|2014-06-03 19:00,4,38.71,38.72,38.56,38.58,197
20141201|2014-06-03 19:30,4,38.58,38.61,38.56,38.61,52
20141201|2014-06-03 20:00,4,38.68,38.73,38.61,38.66,143
20141201|2014-06-03 20:30,4,38.69,38.72,38.67,38.72,17
20141201|2014-06-03 21:00,4,38.71,38.75,38.71,38.71,40
20141201|2014-06-03 21:30,4,38.74,38.75,38.71,38.75,66
20141201|2014-06-03 22:00,4,38.72,38.73,38.65,38.72,77
20141201|2014-06-03 23:00,4,38.72,38.72,38.72,38.72,56
20141201|2014-06-03 23:30,4,38.72,38.77,38.72,38.75,22
20141201|2014-06-04 00:00,4,38.75,38.76,38.74,38.75,24
20141201|2014-06-04 00:30,4,38.74,38.75,38.71,38.71,56
20141201|2014-06-04 01:00,4,38.72,38.73,38.7,38.73,24
20141201|2014-06-04 01:30,4,38.72,38.73,38.72,38.73,3
20141201|2014-06-04 02:00,4,38.73,38.73,38.69,38.71,59
20141201|2014-06-04 02:30,4,38.71,38.74,38.68,38.74,131
20141201|2014-06-04 03:00,4,38.74,38.85,38.74,38.84,171
20141201|2014-06-04 03:30,4,38.84,39.01,38.84,39.01,53
20141201|2014-06-04 04:00,4,39.01,39.09,39,39.09,181
20141201|2014-06-04 04:30,4,39.1,39.15,39.03,39.14,200
20141201|2014-06-04 05:00,4,39.14,39.15,39.06,39.06,38
20141201|2014-06-04 05:30,4,39.07,39.07,39.03,39.03,52
20141201|2014-06-04 06:00,4,39.04,39.12,39.01,39.01,71
20141201|2014-06-04 06:30,4,39.01,39.03,39,39.01,32
20141201|2014-06-04 07:00,4,39.03,39.05,39,39.01,87
20141201|2014-06-04 07:30,4,39,39.02,38.94,39.01,26
20141201|2014-06-04 08:30,4,38.95,39,38.72,38.99,1613
20141201|2014-06-04 09:00,4,38.99,39.22,38.95,38.95,1440
20141201|2014-06-04 09:30,4,38.96,38.97,38.82,38.86,644
20141201|2014-06-04 10:00,4,38.85,39.11,38.82,39.1,545
20141201|2014-06-04 10:30,4,39.08,39.13,39.01,39.06,414
20141201|2014-06-04 11:00,4,39.05,39.07,39.02,39.02,189
20141201|2014-06-04 11:30,4,39.02,39.05,38.98,39.03,266
20141201|2014-06-04 12:00,4,39.03,39.13,39.03,39.09,377
20141201|2014-06-04 12:30,4,39.11,39.24,39.1,39.19,446
20141201|2014-06-04 13:00,4,39.19,39.48,39.15,39.43,1375
20141201|2014-06-04 19:00,5,39.38,39.4,39.32,39.35,181
20141201|2014-06-04 19:30,5,39.31,39.31,39.22,39.24,70
20141201|2014-06-04 20:00,5,39.22,39.28,39.19,39.24,92
20141201|2014-06-04 20:30,5,39.28,39.34,39.24,39.25,121
20141201|2014-06-04 21:00,5,39.26,39.26,39.22,39.23,150
20141201|2014-06-04 21:30,5,39.23,39.23,39.17,39.17,72
20141201|2014-06-04 22:00,5,39.15,39.15,39.14,39.14,48
20141201|2014-06-04 22:30,5,39.15,39.16,39.11,39.13,18
20141201|2014-06-04 23:00,5,39.16,39.16,39.08,39.08,135
20141201|2014-06-04 23:30,5,39.1,39.12,39.1,39.11,10
20141201|2014-06-05 00:00,5,39.1,39.2,39.1,39.17,39
20141201|2014-06-05 00:30,5,39.16,39.24,39.16,39.18,71
20141201|2014-06-05 01:00,5,39.16,39.16,39.16,39.16,2
20141201|2014-06-05 01:30,5,39.13,39.13,39.07,39.07,58
20141201|2014-06-05 02:00,5,39.06,39.1,39.06,39.09,47
20141201|2014-06-05 02:30,5,39.07,39.17,39.06,39.08,253
20141201|2014-06-05 03:00,5,39.08,39.12,39.07,39.08,42
20141201|2014-06-05 03:30,5,39.08,39.11,39.06,39.07,32
20141201|2014-06-05 04:00,5,39.06,39.1,39.06,39.07,39
20141201|2014-06-05 04:30,5,39.11,39.12,39.07,39.08,59
20141201|2014-06-05 05:00,5,39.06,39.11,39.06,39.1,47
20141201|2014-06-05 05:30,5,39.1,39.1,39.07,39.07,17
20141201|2014-06-05 06:00,5,39.06,39.07,39.06,39.07,6
20141201|2014-06-05 06:30,5,39.08,39.09,39.05,39.06,37
20141201|2014-06-05 07:00,5,39.08,39.12,39.07,39.1,328
20141201|2014-06-05 07:30,5,39.11,39.18,39.11,39.12,176
20141201|2014-06-05 08:30,5,39.15,39.27,38.95,39.04,1522
20141201|2014-06-05 09:00,5,39.02,39.02,38.87,38.92,991
20141201|2014-06-05 09:30,5,38.92,38.94,38.77,38.84,820
20141201|2014-06-05 10:00,5,38.86,38.86,38.72,38.84,468
20141201|2014-06-05 10:30,5,38.83,38.88,38.75,38.81,413
20141201|2014-06-05 11:00,5,38.8,38.97,38.8,38.96,766
20141201|2014-06-05 11:30,5,38.95,38.97,38.85,38.88,297
20141201|2014-06-05 12:00,5,38.87,38.94,38.75,38.78,484
20141201|2014-06-05 12:30,5,38.77,38.85,38.74,38.79,467
20141201|2014-06-05 13:00,5,38.79,38.91,38.72,38.78,744
20141201|2014-06-05 19:00,6,38.86,38.9,38.8,38.8,140
20141201|2014-06-05 19:30,6,38.8,38.85,38.8,38.82,90
20141201|2014-06-05 20:00,6,38.84,38.85,38.8,38.81,135
20141201|2014-06-05 20:30,6,38.8,38.81,38.78,38.81,10
20141201|2014-06-05 21:00,6,38.78,38.78,38.76,38.76,9
20141201|2014-06-05 21:30,6,38.77,38.78,38.75,38.78,13
20141201|2014-06-05 22:00,6,38.77,38.79,38.75,38.78,57
20141201|2014-06-05 22:30,6,38.78,38.79,38.78,38.78,8
20141201|2014-06-05 23:00,6,38.81,38.81,38.8,38.81,7
20141201|2014-06-05 23:30,6,38.8,38.8,38.8,38.8,2
20141201|2014-06-06 00:00,6,38.79,38.79,38.79,38.79,1
20141201|2014-06-06 00:30,6,38.8,38.8,38.79,38.79,3
20141201|2014-06-06 01:00,6,38.8,38.9,38.8,38.88,113
20141201|2014-06-06 01:30,6,38.88,39.01,38.88,38.93,64
20141201|2014-06-06 02:00,6,38.92,39.01,38.92,38.97,41
20141201|2014-06-06 02:30,6,38.97,38.99,38.93,38.99,49
20141201|2014-06-06 03:00,6,38.92,38.92,38.92,38.92,3
20141201|2014-06-06 03:30,6,38.92,39,38.92,38.98,22
20141201|2014-06-06 04:00,6,39,39,38.96,39,30
20141201|2014-06-06 04:30,6,39.02,39.11,39.02,39.08,113
20141201|2014-06-06 05:00,6,39.08,39.08,39.07,39.07,10
20141201|2014-06-06 05:30,6,39.07,39.08,39.04,39.06,37
20141201|2014-06-06 06:00,6,39.06,39.08,39.06,39.08,22
20141201|2014-06-06 06:30,6,39.05,39.07,39.04,39.04,41
20141201|2014-06-06 07:00,6,39.04,39.06,39.01,39.03,94
20141201|2014-06-06 07:30,6,39.05,39.08,39.01,39.05,41
20141201|2014-06-06 08:30,6,39.05,39.26,38.97,39.26,726
20141201|2014-06-06 09:00,6,39.25,39.29,39.16,39.21,402
20141201|2014-06-06 09:30,6,39.21,39.3,39.18,39.28,236
20141201|2014-06-06 10:00,6,39.28,39.33,39.21,39.32,567
20141201|2014-06-06 10:30,6,39.32,39.38,39.32,39.33,674
20141201|2014-06-06 11:00,6,39.34,39.4,39.31,39.4,495
20141201|2014-06-06 11:30,6,39.41,39.5,39.41,39.47,487
20141201|2014-06-06 12:00,6,39.47,39.58,39.44,39.54,444
20141201|2014-06-06 12:30,6,39.54,39.64,39.4,39.43,570
20141201|2014-06-06 13:00,6,39.42,39.58,39.11,39.19,1841
20141201|2014-06-08 19:00,9,39.34,39.36,39.26,39.33,278
20141201|2014-06-08 19:30,9,39.32,39.35,39.21,39.25,129
20141201|2014-06-08 20:00,9,39.25,39.36,39.21,39.35,436
20141201|2014-06-08 20:30,9,39.34,39.38,39.33,39.35,73
20141201|2014-06-08 21:00,9,39.36,39.38,39.33,39.33,59
20141201|2014-06-08 21:30,9,39.35,39.35,39.3,39.33,127
20141201|2014-06-08 22:00,9,39.32,39.35,39.32,39.32,35
20141201|2014-06-08 22:30,9,39.35,39.35,39.31,39.31,12
20141201|2014-06-08 23:30,9,39.31,39.31,39.27,39.27,15
20141201|2014-06-09 00:00,9,39.27,39.29,39.27,39.29,8
20141201|2014-06-09 00:30,9,39.3,39.54,39.3,39.4,441
20141201|2014-06-09 01:00,9,39.41,39.43,39.36,39.4,172
20141201|2014-06-09 01:30,9,39.41,39.47,39.41,39.44,89
20141201|2014-06-09 02:00,9,39.43,39.44,39.4,39.43,12
20141201|2014-06-09 02:30,9,39.42,39.43,39.33,39.35,357
20141201|2014-06-09 03:00,9,39.4,39.53,39.33,39.51,217
20141201|2014-06-09 03:30,9,39.51,39.57,39.45,39.5,97
20141201|2014-06-09 04:00,9,39.5,39.55,39.42,39.54,180
20141201|2014-06-09 04:30,9,39.54,39.62,39.51,39.6,98
20141201|2014-06-09 05:00,9,39.61,39.65,39.5,39.53,195
20141201|2014-06-09 05:30,9,39.53,39.57,39.5,39.53,319
20141201|2014-06-09 06:00,9,39.52,39.54,39.49,39.54,125
20141201|2014-06-09 06:30,9,39.51,39.57,39.48,39.5,120
20141201|2014-06-09 07:00,9,39.51,39.59,39.45,39.53,171
20141201|2014-06-09 07:30,9,39.53,39.53,39.38,39.45,215
20141201|2014-06-09 08:30,9,39.48,39.58,39.33,39.47,1003
20141201|2014-06-09 09:00,9,39.47,39.57,39.26,39.32,936
20141201|2014-06-09 09:30,9,39.33,39.5,39.26,39.47,537
20141201|2014-06-09 10:00,9,39.46,39.51,39.37,39.44,435
20141201|2014-06-09 10:30,9,39.43,39.52,39.36,39.43,540
20141201|2014-06-09 11:00,9,39.43,39.49,39.42,39.48,540
20141201|2014-06-09 11:30,9,39.48,39.54,39.45,39.48,448
20141201|2014-06-09 12:00,9,39.46,39.52,39.44,39.51,235
20141201|2014-06-09 12:30,9,39.51,39.55,39.46,39.54,344
20141201|2014-06-09 13:00,9,39.53,39.7,39.48,39.5,1519
20141201|2014-06-09 19:00,10,39.59,39.61,39.53,39.53,206
20141201|2014-06-09 19:30,10,39.56,39.58,39.5,39.55,92
20141201|2014-06-09 20:00,10,39.57,39.57,39.49,39.5,222
20141201|2014-06-09 20:30,10,39.5,39.5,39.46,39.49,40
20141201|2014-06-09 21:00,10,39.45,39.45,39.4,39.42,81
20141201|2014-06-09 21:30,10,39.4,39.42,39.37,39.37,70
20141201|2014-06-09 22:00,10,39.37,39.44,39.36,39.36,106
20141201|2014-06-09 22:30,10,39.39,39.39,39.35,39.37,8
20141201|2014-06-09 23:00,10,39.38,39.38,39.34,39.38,6
20141201|2014-06-09 23:30,10,39.36,39.43,39.35,39.4,43
20141201|2014-06-10 00:00,10,39.4,39.49,39.39,39.49,57
20141201|2014-06-10 00:30,10,39.45,39.46,39.36,39.39,83
20141201|2014-06-10 01:00,10,39.39,39.39,39.37,39.37,6
20141201|2014-06-10 01:30,10,39.38,39.38,39.3,39.34,82
20141201|2014-06-10 02:00,10,39.34,39.34,39.17,39.19,294
20141201|2014-06-10 02:30,10,39.19,39.27,39.01,39.21,348
20141201|2014-06-10 03:00,10,39.23,39.23,39.11,39.16,174
20141201|2014-06-10 03:30,10,39.16,39.22,39.12,39.21,107
20141201|2014-06-10 04:00,10,39.2,39.26,39.2,39.22,38
20141201|2014-06-10 04:30,10,39.23,39.3,39.21,39.21,129
20141201|2014-06-10 05:00,10,39.19,39.23,39.18,39.18,25
20141201|2014-06-10 05:30,10,39.19,39.19,39.16,39.16,41
20141201|2014-06-10 06:00,10,39.16,39.2,39.15,39.19,56
20141201|2014-06-10 06:30,10,39.19,39.2,39.14,39.17,141
20141201|2014-06-10 07:00,10,39.16,39.16,39.1,39.13,72
20141201|2014-06-10 07:30,10,39.13,39.16,39.1,39.15,95
20141201|2014-06-10 08:30,10,39.23,39.41,39.17,39.41,1089
20141201|2014-06-10 09:00,10,39.41,39.43,39.18,39.21,554
20141201|2014-06-10 09:30,10,39.21,39.33,39.09,39.24,1507
20141201|2014-06-10 10:00,10,39.25,39.33,39.12,39.17,779
20141201|2014-06-10 10:30,10,39.16,39.18,39.01,39.05,843
20141201|2014-06-10 11:00,10,39.06,39.09,38.95,38.98,768
20141201|2014-06-10 11:30,10,38.97,39.08,38.95,39.02,450
20141201|2014-06-10 12:00,10,39.03,39.09,39.01,39.05,477
20141201|2014-06-10 12:30,10,39.06,39.09,39.03,39.06,320
20141201|2014-06-10 13:00,10,39.03,39.18,39.03,39.1,1140
20141201|2014-06-10 19:00,11,39.08,39.08,38.98,39.05,86
20141201|2014-06-10 19:30,11,39.04,39.15,39.04,39.15,61
20141201|2014-06-10 20:00,11,39.14,39.14,39.08,39.1,56
20141201|2014-06-10 20:30,11,39.1,39.13,39.04,39.04,6
20141201|2014-06-10 21:00,11,39.04,39.05,39.04,39.05,5
20141201|2014-06-10 21:30,11,39.05,39.05,38.98,39,206
20141201|2014-06-10 22:00,11,39.04,39.04,39,39,18
20141201|2014-06-10 22:30,11,39.02,39.05,39,39.05,25
20141201|2014-06-10 23:00,11,39.04,39.06,39.04,39.06,21
20141201|2014-06-10 23:30,11,39.04,39.04,39.01,39.01,18
20141201|2014-06-11 00:00,11,39.02,39.03,38.99,39.03,11
20141201|2014-06-11 00:30,11,39.04,39.05,39.03,39.03,10
20141201|2014-06-11 01:00,11,39.01,39.01,38.9,38.98,198
20141201|2014-06-11 01:30,11,39,39.14,38.97,39,326
20141201|2014-06-11 02:00,11,39,39,38.91,38.94,211
20141201|2014-06-11 02:30,11,38.92,38.95,38.91,38.91,12
20141201|2014-06-11 03:00,11,38.9,38.95,38.9,38.91,152
20141201|2014-06-11 03:30,11,38.92,38.95,38.92,38.94,15
20141201|2014-06-11 04:00,11,38.92,38.96,38.9,38.92,49
20141201|2014-06-11 04:30,11,38.94,38.94,38.92,38.94,6
20141201|2014-06-11 05:00,11,38.94,38.98,38.93,38.97,119
20141201|2014-06-11 05:30,11,38.97,38.98,38.93,38.98,122
20141201|2014-06-11 06:00,11,38.97,38.97,38.96,38.96,32
20141201|2014-06-11 06:30,11,38.97,38.99,38.96,38.98,58
20141201|2014-06-11 07:00,11,38.99,39,38.97,39,193
20141201|2014-06-11 07:30,11,39,39,38.97,38.97,112
20141201|2014-06-11 08:30,11,39,39.05,38.97,38.98,489
20141201|2014-06-11 09:00,11,38.97,39.13,38.95,39.11,520
20141201|2014-06-11 09:30,11,39.12,39.13,39,39.01,594
20141201|2014-06-11 10:00,11,39.01,39.01,38.84,38.85,513
20141201|2014-06-11 10:30,11,38.85,38.9,38.75,38.8,672
20141201|2014-06-11 11:00,11,38.78,39.04,38.63,38.84,1629
20141201|2014-06-11 11:30,11,38.84,38.9,38.8,38.86,797
20141201|2014-06-11 12:00,11,38.85,38.91,38.68,38.72,420
20141201|2014-06-11 12:30,11,38.71,38.71,38.5,38.65,770
20141201|2014-06-11 13:00,11,38.63,38.83,38.49,38.75,1831
20141201|2014-06-11 19:00,12,38.71,38.85,38.7,38.81,104
20141201|2014-06-11 19:30,12,38.81,38.89,38.81,38.89,31
20141201|2014-06-11 20:00,12,38.9,38.93,38.83,38.87,57
20141201|2014-06-11 20:30,12,38.9,38.9,38.81,38.85,66
20141201|2014-06-11 21:00,12,38.85,38.88,38.85,38.88,9
20141201|2014-06-11 21:30,12,38.86,38.92,38.83,38.86,99
20141201|2014-06-11 22:00,12,38.88,38.89,38.79,38.82,118
20141201|2014-06-11 22:30,12,38.82,38.84,38.8,38.8,30
20141201|2014-06-11 23:00,12,38.81,38.81,38.75,38.76,17
20141201|2014-06-11 23:30,12,38.75,38.77,38.75,38.77,4
20141201|2014-06-12 00:00,12,38.75,38.76,38.75,38.75,15
20141201|2014-06-12 00:30,12,38.78,38.83,38.78,38.83,27
20141201|2014-06-12 01:00,12,38.83,38.84,38.82,38.84,47
20141201|2014-06-12 01:30,12,38.85,38.93,38.85,38.9,159
20141201|2014-06-12 02:00,12,38.88,38.9,38.84,38.87,191
20141201|2014-06-12 02:30,12,38.88,38.95,38.88,38.93,28
20141201|2014-06-12 03:00,12,38.94,38.99,38.93,38.97,47
20141201|2014-06-12 03:30,12,38.97,39,38.95,38.96,36
20141201|2014-06-12 04:00,12,38.96,38.98,38.94,38.97,49
20141201|2014-06-12 04:30,12,38.98,39.06,38.98,39.05,133
20141201|2014-06-12 05:00,12,39.06,39.07,39.05,39.07,95
20141201|2014-06-12 05:30,12,39.07,39.09,39.05,39.05,244
20141201|2014-06-12 06:00,12,39.05,39.07,39.01,39.01,53
20141201|2014-06-12 06:30,12,39.01,39.04,38.94,38.94,49
20141201|2014-06-12 07:00,12,38.93,39,38.9,38.94,412
20141201|2014-06-12 07:30,12,38.91,38.99,38.91,38.94,73
20141201|2014-06-12 08:30,12,38.94,39.09,38.89,38.99,954
20141201|2014-06-12 09:00,12,39,39.06,38.8,38.82,1061
20141201|2014-06-12 09:30,12,38.83,39.08,38.8,39.07,1534
20141201|2014-06-12 10:00,12,39.07,39.07,38.8,38.93,895
20141201|2014-06-12 10:30,12,38.94,38.96,38.8,38.85,865
20141201|2014-06-12 11:00,12,38.85,38.86,38.72,38.78,781
20141201|2014-06-12 11:30,12,38.77,38.85,38.72,38.79,704
20141201|2014-06-12 12:00,12,38.8,38.8,38.69,38.75,1195
20141201|2014-06-12 12:30,12,38.75,38.78,38.6,38.62,1003
20141201|2014-06-12 13:00,12,38.62,38.85,38.58,38.63,2228
20141201|2014-06-12 19:00,13,38.74,38.93,38.65,38.91,351
20141201|2014-06-12 19:30,13,38.88,38.95,38.88,38.9,89
20141201|2014-06-12 20:00,13,38.91,39.03,38.9,39.03,347
20141201|2014-06-12 20:30,13,39.04,39.12,38.99,39.07,546
20141201|2014-06-12 21:00,13,39.06,39.06,39.01,39.02,75
20141201|2014-06-12 21:30,13,39.04,39.08,39.03,39.08,49
20141201|2014-06-12 22:00,13,39.08,39.09,39.07,39.08,48
20141201|2014-06-12 22:30,13,39.1,39.1,39.08,39.09,53
20141201|2014-06-12 23:00,13,39.1,39.1,39.06,39.06,44
20141201|2014-06-12 23:30,13,39.06,39.06,39.05,39.05,7
20141201|2014-06-13 00:00,13,39.07,39.09,39.06,39.07,20
20141201|2014-06-13 00:30,13,39.08,39.1,39.04,39.06,80
20141201|2014-06-13 01:00,13,39.07,39.1,39.06,39.1,42
20141201|2014-06-13 01:30,13,39.08,39.13,39.07,39.13,73
20141201|2014-06-13 02:00,13,39.12,39.18,39.11,39.14,63
20141201|2014-06-13 02:30,13,39.17,39.17,39.13,39.15,36
20141201|2014-06-13 03:00,13,39.15,39.17,39.13,39.13,35
20141201|2014-06-13 03:30,13,39.12,39.12,39.07,39.1,33
20141201|2014-06-13 04:00,13,39.09,39.11,39.01,39.01,142
20141201|2014-06-13 04:30,13,39.02,39.08,39.01,39.05,101
20141201|2014-06-13 05:00,13,39.04,39.06,39.02,39.02,42
20141201|2014-06-13 05:30,13,39.02,39.07,39.02,39.07,49
20141201|2014-06-13 06:00,13,39.07,39.07,39.01,39.03,79
20141201|2014-06-13 06:30,13,39.02,39.05,39.02,39.04,70
20141201|2014-06-13 07:00,13,39.02,39.07,39.02,39.04,73
20141201|2014-06-13 07:30,13,39.02,39.06,39.02,39.04,94
20141201|2014-06-13 08:30,13,39.01,39.34,39.01,39.28,1541
20141201|2014-06-13 09:00,13,39.29,39.33,39.18,39.33,1311
20141201|2014-06-13 09:30,13,39.33,39.52,39.32,39.48,1952
20141201|2014-06-13 10:00,13,39.48,39.56,39.42,39.43,854
20141201|2014-06-13 10:30,13,39.43,39.45,39.24,39.31,1126
20141201|2014-06-13 11:00,13,39.31,39.45,39.31,39.42,911
20141201|2014-06-13 11:30,13,39.42,39.48,39.36,39.43,763
20141201|2014-06-13 12:00,13,39.43,39.51,39.4,39.4,574
20141201|2014-06-13 12:30,13,39.4,39.47,39.37,39.41,977
20141201|2014-06-13 13:00,13,39.41,39.81,39.39,39.81,2842
20141201|2014-06-15 19:00,16,39.82,39.82,39.57,39.61,281
20141201|2014-06-15 19:30,16,39.61,39.61,39.47,39.48,134
20141201|2014-06-15 20:00,16,39.49,39.49,39.3,39.39,500
20141201|2014-06-15 20:30,16,39.38,39.38,39.33,39.34,345
20141201|2014-06-15 21:00,16,39.35,39.38,39.34,39.37,42
20141201|2014-06-15 21:30,16,39.37,39.38,39.35,39.37,117
20141201|2014-06-15 22:00,16,39.37,39.4,39.35,39.38,163
20141201|2014-06-15 22:30,16,39.35,39.4,39.35,39.37,52
20141201|2014-06-15 23:00,16,39.37,39.4,39.35,39.37,39
20141201|2014-06-15 23:30,16,39.37,39.38,39.35,39.38,12
20141201|2014-06-16 00:00,16,39.37,39.38,39.37,39.38,8
20141201|2014-06-16 00:30,16,39.37,39.38,39.37,39.37,76
20141201|2014-06-16 01:00,16,39.38,39.49,39.37,39.49,89
20141201|2014-06-16 01:30,16,39.49,39.52,39.39,39.42,116
20141201|2014-06-16 02:00,16,39.43,39.43,39.37,39.38,113
20141201|2014-06-16 02:30,16,39.43,39.5,39.4,39.47,266
20141201|2014-06-16 03:00,16,39.48,39.6,39.47,39.57,86
20141201|2014-06-16 03:30,16,39.56,39.57,39.56,39.56,148
20141201|2014-06-16 04:00,16,39.56,39.57,39.56,39.57,86
20141201|2014-06-16 04:30,16,39.57,39.59,39.57,39.57,165
20141201|2014-06-16 05:00,16,39.57,39.59,39.54,39.58,103
20141201|2014-06-16 05:30,16,39.57,39.6,39.57,39.57,86
20141201|2014-06-16 06:00,16,39.58,39.58,39.56,39.56,16
20141201|2014-06-16 06:30,16,39.52,39.52,39.44,39.47,58
20141201|2014-06-16 07:00,16,39.46,39.5,39.43,39.45,195
20141201|2014-06-16 07:30,16,39.43,39.46,39.43,39.44,40
20141201|2014-06-16 08:30,16,39.54,39.61,39.44,39.56,793
20141201|2014-06-16 09:00,16,39.56,39.67,39.56,39.67,676
20141201|2014-06-16 09:30,16,39.67,39.72,39.64,39.72,1028
20141201|2014-06-16 10:00,16,39.72,39.78,39.66,39.71,1380
20141201|2014-06-16 10:30,16,39.7,39.7,39.54,39.6,604
20141201|2014-06-16 11:00,16,39.6,39.68,39.48,39.68,1429
20141201|2014-06-16 11:30,16,39.68,39.7,39.56,39.66,654
20141201|2014-06-16 12:00,16,39.65,39.66,39.58,39.63,502
20141201|2014-06-16 12:30,16,39.63,39.64,39.42,39.51,590
20141201|2014-06-16 13:00,16,39.51,39.68,39.46,39.67,1025
20141201|2014-06-16 19:00,17,39.6,39.62,39.5,39.51,122
20141201|2014-06-16 19:30,17,39.52,39.53,39.5,39.51,87
20141201|2014-06-16 20:00,17,39.51,39.52,39.4,39.41,183
20141201|2014-06-16 20:30,17,39.41,39.41,39.33,39.35,162
20141201|2014-06-16 21:00,17,39.35,39.36,39.32,39.33,17
20141201|2014-06-16 21:30,17,39.33,39.33,39.3,39.31,105
20141201|2014-06-16 22:00,17,39.3,39.31,39.25,39.27,541
20141201|2014-06-16 22:30,17,39.27,39.29,39.25,39.27,126
20141201|2014-06-16 23:00,17,39.29,39.51,39.29,39.51,545
20141201|2014-06-16 23:30,17,39.5,39.51,39.5,39.51,27
20141201|2014-06-17 00:00,17,39.52,39.59,39.51,39.51,140
20141201|2014-06-17 00:30,17,39.51,39.54,39.44,39.5,221
20141201|2014-06-17 01:00,17,39.51,39.55,39.5,39.55,78
20141201|2014-06-17 01:30,17,39.54,39.54,39.5,39.51,130
20141201|2014-06-17 02:00,17,39.5,39.52,39.5,39.52,30
20141201|2014-06-17 02:30,17,39.53,39.63,39.53,39.61,283
20141201|2014-06-17 03:00,17,39.62,39.63,39.57,39.59,309
20141201|2014-06-17 03:30,17,39.59,39.61,39.58,39.59,25
20141201|2014-06-17 04:00,17,39.58,39.58,39.57,39.58,23
20141201|2014-06-17 04:30,17,39.59,39.6,39.58,39.59,65
20141201|2014-06-17 05:00,17,39.59,39.59,39.55,39.56,27
20141201|2014-06-17 05:30,17,39.56,39.58,39.48,39.51,33
20141201|2014-06-17 06:00,17,39.53,39.56,39.48,39.55,33
20141201|2014-06-17 06:30,17,39.54,39.57,39.53,39.56,79
20141201|2014-06-17 07:00,17,39.53,39.54,39.5,39.54,104
20141201|2014-06-17 07:30,17,39.53,39.58,39.53,39.54,63
20141201|2014-06-17 08:30,17,39.55,39.56,39.38,39.4,1518
20141201|2014-06-17 09:00,17,39.4,39.4,39.23,39.3,1260
20141201|2014-06-17 09:30,17,39.29,39.29,39.18,39.23,1442
20141201|2014-06-17 10:00,17,39.24,39.56,39.18,39.55,2351
20141201|2014-06-17 10:30,17,39.56,39.6,39.39,39.46,1248
20141201|2014-06-17 11:00,17,39.46,39.63,39.46,39.59,986
20141201|2014-06-17 11:30,17,39.6,39.65,39.58,39.62,646
20141201|2014-06-17 12:00,17,39.61,39.75,39.6,39.72,934
20141201|2014-06-17 12:30,17,39.73,39.84,39.7,39.81,1574
20141201|2014-06-17 13:00,17,39.8,39.91,39.68,39.84,1942
20141201|2014-06-17 19:00,18,39.88,39.88,39.73,39.74,364
20141201|2014-06-17 19:30,18,39.74,39.75,39.71,39.72,175
20141201|2014-06-17 20:00,18,39.72,39.77,39.7,39.75,276
20141201|2014-06-17 20:30,18,39.74,39.83,39.73,39.82,382
20141201|2014-06-17 21:00,18,39.82,39.86,39.82,39.86,132
20141201|2014-06-17 21:30,18,39.86,39.98,39.86,39.95,298
20141201|2014-06-17 22:00,18,39.96,40.02,39.91,40,455
20141201|2014-06-17 22:30,18,40,40,39.97,39.98,77
20141201|2014-06-17 23:00,18,39.97,39.98,39.94,39.96,31
20141201|2014-06-17 23:30,18,39.93,39.93,39.86,39.86,27
20141201|2014-06-18 00:00,18,39.86,39.88,39.86,39.87,19
20141201|2014-06-18 00:30,18,39.87,39.89,39.78,39.8,152
20141201|2014-06-18 01:00,18,39.78,39.79,39.71,39.73,113
20141201|2014-06-18 01:30,18,39.74,39.77,39.74,39.77,84
20141201|2014-06-18 02:00,18,39.8,39.86,39.79,39.86,129
20141201|2014-06-18 02:30,18,39.88,39.93,39.85,39.86,665
20141201|2014-06-18 03:00,18,39.88,39.9,39.86,39.9,296
20141201|2014-06-18 03:30,18,39.9,39.96,39.87,39.95,232
20141201|2014-06-18 04:00,18,39.95,40.21,39.95,40.08,569
20141201|2014-06-18 04:30,18,40.08,40.09,40.07,40.09,134
20141201|2014-06-18 05:00,18,40.09,40.12,40.09,40.1,113
20141201|2014-06-18 05:30,18,40.11,40.12,40.08,40.08,37
20141201|2014-06-18 06:00,18,40.08,40.13,40.08,40.13,18
20141201|2014-06-18 06:30,18,40.13,40.13,40.01,40.02,125
20141201|2014-06-18 07:00,18,40.02,40.09,40.02,40.08,194
20141201|2014-06-18 07:30,18,40.09,40.15,40.09,40.09,86
20141201|2014-06-18 08:30,18,40.13,40.3,40.09,40.23,3484
20141201|2014-06-18 09:00,18,40.23,40.23,40.1,40.11,1012
20141201|2014-06-18 09:30,18,40.1,40.32,40.08,40.18,2014
20141201|2014-06-18 10:00,18,40.19,40.22,40.05,40.11,630
20141201|2014-06-18 10:30,18,40.12,40.25,40.1,40.22,625
20141201|2014-06-18 11:00,18,40.22,40.27,40.06,40.13,1129
20141201|2014-06-18 11:30,18,40.13,40.24,40.13,40.21,649
20141201|2014-06-18 12:00,18,40.22,40.25,40.2,40.22,546
20141201|2014-06-18 12:30,18,40.22,40.3,40.21,40.25,625
20141201|2014-06-18 13:00,18,40.26,40.3,40.07,40.09,1194
20141201|2014-06-18 19:00,19,40.12,40.2,40.12,40.2,148
20141201|2014-06-18 19:30,19,40.19,40.26,40.19,40.21,116
20141201|2014-06-18 20:00,19,40.21,40.33,40.19,40.27,732
20141201|2014-06-18 20:30,19,40.24,40.29,40.24,40.24,120
20141201|2014-06-18 21:00,19,40.27,40.29,40.25,40.25,86
20141201|2014-06-18 21:30,19,40.25,40.26,40.2,40.2,285
20141201|2014-06-18 22:00,19,40.21,40.23,40.21,40.23,196
20141201|2014-06-18 22:30,19,40.23,40.23,40.18,40.2,105
20141201|2014-06-18 23:00,19,40.21,40.22,40.2,40.2,19
20141201|2014-06-18 23:30,19,40.21,40.23,40.21,40.23,6
20141201|2014-06-19 00:00,19,40.22,40.22,40.2,40.2,15
20141201|2014-06-19 00:30,19,40.22,40.24,40.22,40.24,49
20141201|2014-06-19 01:00,19,40.24,40.24,40.2,40.22,64
20141201|2014-06-19 01:30,19,40.22,40.22,40.16,40.22,441
20141201|2014-06-19 02:00,19,40.22,40.23,40.17,40.19,64
20141201|2014-06-19 02:30,19,40.2,40.23,40.19,40.22,45
20141201|2014-06-19 03:00,19,40.23,40.24,40.19,40.19,184
20141201|2014-06-19 03:30,19,40.2,40.2,40.14,40.17,129
20141201|2014-06-19 04:00,19,40.16,40.16,40.11,40.11,133
20141201|2014-06-19 04:30,19,40.11,40.13,40.09,40.09,253
20141201|2014-06-19 05:00,19,40.09,40.1,40.01,40.05,452
20141201|2014-06-19 05:30,19,40.06,40.06,39.97,39.98,267
20141201|2014-06-19 06:00,19,39.98,40.04,39.96,39.99,130
20141201|2014-06-19 06:30,19,39.99,40.03,39.98,40.03,25
20141201|2014-06-19 07:00,19,40.03,40.03,40,40.03,52
20141201|2014-06-19 07:30,19,40.03,40.09,40,40,95
20141201|2014-06-19 08:30,19,39.97,40.14,39.87,40.1,2092
20141201|2014-06-19 09:00,19,40.11,40.41,40.1,40.4,1814
20141201|2014-06-19 09:30,19,40.4,40.56,40.38,40.46,1932
20141201|2014-06-19 10:00,19,40.47,40.5,40.38,40.41,998
20141201|2014-06-19 10:30,19,40.4,40.42,40.28,40.42,788
20141201|2014-06-19 11:00,19,40.42,40.51,40.37,40.46,1151
20141201|2014-06-19 11:30,19,40.47,40.6,40.45,40.49,1060
20141201|2014-06-19 12:00,19,40.49,40.52,40.45,40.48,651
20141201|2014-06-19 12:30,19,40.48,40.53,40.45,40.49,763
20141201|2014-06-19 13:00,19,40.48,40.54,40.37,40.42,1763
20141201|2014-06-19 19:00,20,40.47,40.5,40.37,40.37,99
20141201|2014-06-19 19:30,20,40.35,40.4,40.31,40.39,73
20141201|2014-06-19 20:00,20,40.34,40.4,40.3,40.4,150
20141201|2014-06-19 20:30,20,40.4,40.47,40.39,40.43,122
20141201|2014-06-19 21:00,20,40.43,40.45,40.41,40.45,46
20141201|2014-06-19 21:30,20,40.46,40.51,40.44,40.51,72
20141201|2014-06-19 22:00,20,40.53,40.53,40.47,40.47,11
20141201|2014-06-19 22:30,20,40.45,40.47,40.43,40.47,19
20141201|2014-06-19 23:00,20,40.46,40.48,40.46,40.46,15
20141201|2014-06-19 23:30,20,40.45,40.45,40.38,40.4,77
20141201|2014-06-20 00:00,20,40.4,40.48,40.4,40.45,83
20141201|2014-06-20 00:30,20,40.44,40.45,40.39,40.39,189
20141201|2014-06-20 01:00,20,40.39,40.45,40.37,40.45,112
20141201|2014-06-20 01:30,20,40.45,40.45,40.36,40.39,78
20141201|2014-06-20 02:00,20,40.41,40.43,40.39,40.4,42
20141201|2014-06-20 02:30,20,40.39,40.4,40.32,40.32,163
20141201|2014-06-20 03:00,20,40.34,40.34,40.25,40.3,254
20141201|2014-06-20 03:30,20,40.28,40.3,40.16,40.2,227
20141201|2014-06-20 04:00,20,40.18,40.2,40.11,40.2,50
20141201|2014-06-20 04:30,20,40.18,40.25,40.16,40.16,56
20141201|2014-06-20 05:00,20,40.19,40.22,40.19,40.22,163
20141201|2014-06-20 05:30,20,40.21,40.23,40.2,40.21,25
20141201|2014-06-20 06:00,20,40.2,40.21,40.2,40.21,16
20141201|2014-06-20 06:30,20,40.21,40.23,40.2,40.23,35
20141201|2014-06-20 07:00,20,40.22,40.22,40.09,40.15,358
20141201|2014-06-20 07:30,20,40.15,40.25,40.13,40.24,126
20141201|2014-06-20 08:30,20,40.25,40.34,40.2,40.34,1627
20141201|2014-06-20 09:00,20,40.34,40.38,40.23,40.26,1447
20141201|2014-06-20 09:30,20,40.25,40.37,40.25,40.34,1500
20141201|2014-06-20 10:00,20,40.34,40.37,40.26,40.26,907
20141201|2014-06-20 10:30,20,40.27,40.33,40.21,40.22,1130
20141201|2014-06-20 11:00,20,40.21,40.35,40.2,40.28,1374
20141201|2014-06-20 11:30,20,40.28,40.3,40.2,40.2,1177
20141201|2014-06-20 12:00,20,40.2,40.25,40.08,40.11,1646
20141201|2014-06-20 12:30,20,40.11,40.25,40.09,40.2,1482
20141201|2014-06-20 13:00,20,40.19,40.21,39.96,40.05,2870
20141201|2014-06-22 19:00,23,40.25,40.4,40.14,40.28,752
20141201|2014-06-22 19:30,23,40.28,40.42,40.28,40.42,249
20141201|2014-06-22 20:00,23,40.43,40.57,40.4,40.49,517
20141201|2014-06-22 20:30,23,40.49,40.5,40.43,40.45,252
20141201|2014-06-22 21:00,23,40.45,40.5,40.45,40.48,138
20141201|2014-06-22 21:30,23,40.45,40.46,40.41,40.44,123
20141201|2014-06-22 22:00,23,40.45,40.5,40.44,40.5,166
20141201|2014-06-22 22:30,23,40.5,40.53,40.5,40.52,216
20141201|2014-06-22 23:00,23,40.52,40.55,40.5,40.55,72
20141201|2014-06-22 23:30,23,40.55,40.55,40.5,40.54,82
20141201|2014-06-23 00:00,23,40.55,40.55,40.52,40.53,38
20141201|2014-06-23 00:30,23,40.52,41,40.52,40.75,1381
20141201|2014-06-23 01:00,23,40.75,40.81,40.73,40.73,1212
20141201|2014-06-23 01:30,23,40.73,40.74,40.68,40.72,816
20141201|2014-06-23 02:00,23,40.74,40.78,40.73,40.78,598
20141201|2014-06-23 02:30,23,40.78,40.78,40.63,40.63,843
20141201|2014-06-23 03:00,23,40.63,40.65,40.63,40.65,159
20141201|2014-06-23 03:30,23,40.65,40.74,40.65,40.71,298
20141201|2014-06-23 04:00,23,40.73,40.73,40.6,40.61,735
20141201|2014-06-23 04:30,23,40.6,40.67,40.6,40.67,413
20141201|2014-06-23 05:00,23,40.67,40.68,40.65,40.65,260
20141201|2014-06-23 05:30,23,40.66,40.66,40.66,40.66,62
20141201|2014-06-23 06:00,23,40.67,40.69,40.65,40.65,357
20141201|2014-06-23 06:30,23,40.65,40.68,40.6,40.68,874
20141201|2014-06-23 07:00,23,40.67,40.68,40.62,40.62,733
20141201|2014-06-23 07:30,23,40.64,40.65,40.6,40.6,281
20141201|2014-06-23 08:30,23,40.67,40.75,40.47,40.54,6398
20141201|2014-06-23 09:00,23,40.54,40.65,40.51,40.56,2243
20141201|2014-06-23 09:30,23,40.55,40.6,40.46,40.47,3153
20141201|2014-06-23 10:00,23,40.47,40.58,40.42,40.54,3882
20141201|2014-06-23 10:30,23,40.54,40.6,40.43,40.58,2429
20141201|2014-06-23 11:00,23,40.59,40.71,40.54,40.7,2041
20141201|2014-06-23 11:30,23,40.7,40.78,40.66,40.74,1923
20141201|2014-06-23 12:00,23,40.73,40.82,40.73,40.75,2285
20141201|2014-06-23 12:30,23,40.76,40.76,40.65,40.67,1843
20141201|2014-06-23 13:00,23,40.67,40.73,40.53,40.66,3568
20141201|2014-06-23 19:00,24,40.62,40.68,40.53,40.57,323
20141201|2014-06-23 19:30,24,40.58,40.6,40.56,40.57,143
20141201|2014-06-23 20:00,24,40.57,40.7,40.56,40.69,605
20141201|2014-06-23 20:30,24,40.68,40.88,40.68,40.84,782
20141201|2014-06-23 21:00,24,40.84,40.86,40.66,40.69,1257
20141201|2014-06-23 21:30,24,40.7,40.83,40.67,40.83,529
20141201|2014-06-23 22:00,24,40.83,40.85,40.77,40.81,314
20141201|2014-06-23 22:30,24,40.79,40.79,40.71,40.73,156
20141201|2014-06-23 23:00,24,40.72,40.74,40.71,40.74,40
20141201|2014-06-23 23:30,24,40.73,40.75,40.73,40.75,172
20141201|2014-06-24 00:00,24,40.74,40.75,40.74,40.75,50
20141201|2014-06-24 00:30,24,40.74,40.82,40.68,40.76,468
20141201|2014-06-24 01:00,24,40.76,40.78,40.69,40.69,180
20141201|2014-06-24 01:30,24,40.69,40.69,40.61,40.65,541
20141201|2014-06-24 02:00,24,40.66,40.66,40.63,40.65,347
20141201|2014-06-24 02:30,24,40.64,40.7,40.51,40.56,1169
20141201|2014-06-24 03:00,24,40.56,40.59,40.5,40.53,588
20141201|2014-06-24 03:30,24,40.52,40.57,40.49,40.52,441
20141201|2014-06-24 04:00,24,40.52,40.65,40.52,40.64,668
20141201|2014-06-24 04:30,24,40.64,40.7,40.59,40.65,860
20141201|2014-06-24 05:00,24,40.64,40.68,40.63,40.67,524
20141201|2014-06-24 05:30,24,40.66,40.66,40.62,40.65,190
20141201|2014-06-24 06:00,24,40.64,40.69,40.63,40.68,245
20141201|2014-06-24 06:30,24,40.67,40.73,40.66,40.73,732
20141201|2014-06-24 07:00,24,40.72,40.73,40.68,40.69,369
20141201|2014-06-24 07:30,24,40.7,40.73,40.67,40.7,161
20141201|2014-06-24 08:30,24,40.72,40.73,40.47,40.57,6769
20141201|2014-06-24 09:00,24,40.56,40.71,40.55,40.65,3857
20141201|2014-06-24 09:30,24,40.65,40.73,40.61,40.62,3422
20141201|2014-06-24 10:00,24,40.62,40.7,40.62,40.7,2636
20141201|2014-06-24 10:30,24,40.7,40.8,40.61,40.8,3356
20141201|2014-06-24 11:00,24,40.8,40.99,40.76,40.94,5580
20141201|2014-06-24 11:30,24,40.95,40.95,40.74,40.93,3503
20141201|2014-06-24 12:00,24,40.93,40.98,40.91,40.93,2255
20141201|2014-06-24 12:30,24,40.93,41.09,40.9,41.08,4428
20141201|2014-06-24 13:00,24,41.08,41.19,41.06,41.1,6378
20141201|2014-06-24 19:00,25,41.13,41.28,41.12,41.28,843
20141201|2014-06-24 19:30,25,41.29,41.29,41.18,41.21,733
20141201|2014-06-24 20:00,25,41.2,41.26,41.13,41.22,923
20141201|2014-06-24 20:30,25,41.24,41.28,41.23,41.26,118
20141201|2014-06-24 21:00,25,41.29,41.31,41.18,41.19,543
20141201|2014-06-24 21:30,25,41.2,41.2,41.17,41.2,304
20141201|2014-06-24 22:00,25,41.19,41.19,41.06,41.07,1375
20141201|2014-06-24 22:30,25,41.06,41.08,41.06,41.08,23
20141201|2014-06-24 23:00,25,41.08,41.08,41.06,41.08,77
20141201|2014-06-24 23:30,25,41.09,41.1,41.05,41.07,82
20141201|2014-06-25 00:00,25,41.06,41.06,40.99,41.01,232
20141201|2014-06-25 00:30,25,41.01,41.11,41.01,41.06,666
20141201|2014-06-25 01:00,25,41.06,41.06,40.99,40.99,382
20141201|2014-06-25 01:30,25,40.99,41.02,40.98,41.02,506
20141201|2014-06-25 02:00,25,41.01,41.01,40.94,40.95,502
20141201|2014-06-25 02:30,25,40.96,40.97,40.94,40.97,155
20141201|2014-06-25 03:00,25,40.97,41.03,40.96,40.96,332
20141201|2014-06-25 03:30,25,40.96,41.04,40.95,40.97,210
20141201|2014-06-25 04:00,25,40.97,40.97,40.93,40.95,391
20141201|2014-06-25 04:30,25,40.95,40.95,40.8,40.82,1084
20141201|2014-06-25 05:00,25,40.82,40.85,40.72,40.73,1194
20141201|2014-06-25 05:30,25,40.74,40.85,40.74,40.76,496
20141201|2014-06-25 06:00,25,40.77,40.8,40.75,40.78,193
20141201|2014-06-25 06:30,25,40.79,40.8,40.68,40.68,1005
20141201|2014-06-25 07:00,25,40.67,40.75,40.65,40.7,779
20141201|2014-06-25 07:30,25,40.71,40.76,40.69,40.72,307
20141201|2014-06-25 08:30,25,40.76,40.88,40.67,40.83,6592
20141201|2014-06-25 09:00,25,40.83,40.88,40.8,40.87,3469
20141201|2014-06-25 09:30,25,40.87,40.94,40.79,40.87,3403
20141201|2014-06-25 10:00,25,40.87,41.03,40.86,40.95,3378
20141201|2014-06-25 10:30,25,40.95,40.98,40.8,40.96,2864
20141201|2014-06-25 11:00,25,40.95,40.99,40.88,40.93,2820
20141201|2014-06-25 11:30,25,40.94,40.97,40.88,40.9,1250
20141201|2014-06-25 12:00,25,40.9,40.99,40.87,40.99,1679
20141201|2014-06-25 12:30,25,40.98,40.99,40.83,40.83,1792
20141201|2014-06-25 13:00,25,40.84,40.89,40.77,40.8,3404
20141201|2014-06-25 19:00,26,40.8,40.98,40.79,40.98,421
20141201|2014-06-25 19:30,26,40.96,40.98,40.93,40.95,275
20141201|2014-06-25 20:00,26,40.97,41.03,40.97,41.02,618
20141201|2014-06-25 20:30,26,41,41.05,41,41.04,258
20141201|2014-06-25 21:00,26,41.03,41.03,40.97,41,228
20141201|2014-06-25 21:30,26,40.99,41.01,40.98,40.99,650
20141201|2014-06-25 22:00,26,40.99,41.02,40.98,41.02,93
20141201|2014-06-25 22:30,26,41.02,41.05,41.02,41.04,236
20141201|2014-06-25 23:00,26,41.03,41.05,41.03,41.05,80
20141201|2014-06-25 23:30,26,41.04,41.06,41.04,41.04,74
20141201|2014-06-26 00:00,26,41.05,41.13,41.05,41.12,535
20141201|2014-06-26 00:30,26,41.11,41.12,41.09,41.09,340
20141201|2014-06-26 01:00,26,41.1,41.1,41.07,41.07,202
20141201|2014-06-26 01:30,26,41.07,41.07,41.02,41.02,262
20141201|2014-06-26 02:00,26,41.04,41.08,41.02,41.05,225
20141201|2014-06-26 02:30,26,41.05,41.05,41.02,41.02,152
20141201|2014-06-26 03:00,26,41.02,41.02,40.97,41,242
20141201|2014-06-26 03:30,26,40.99,41.02,40.98,41.02,182
20141201|2014-06-26 04:00,26,41.01,41.01,40.99,41.01,71
20141201|2014-06-26 04:30,26,41,41.03,40.94,40.98,935
20141201|2014-06-26 05:00,26,40.97,40.98,40.91,40.92,576
20141201|2014-06-26 05:30,26,40.93,40.98,40.89,40.95,278
20141201|2014-06-26 06:00,26,40.95,40.97,40.93,40.95,216
20141201|2014-06-26 06:30,26,40.96,40.97,40.89,40.9,557
20141201|2014-06-26 07:00,26,40.9,40.95,40.85,40.89,312
20141201|2014-06-26 07:30,26,40.87,41.01,40.85,40.96,1193
20141201|2014-06-26 08:30,26,40.99,41.03,40.82,40.88,4072
20141201|2014-06-26 09:00,26,40.89,40.89,40.77,40.85,2851
20141201|2014-06-26 09:30,26,40.85,40.99,40.84,40.88,6106
20141201|2014-06-26 10:00,26,40.88,40.92,40.85,40.91,2399
20141201|2014-06-26 10:30,26,40.91,40.98,40.89,40.95,1998
20141201|2014-06-26 11:00,26,40.95,40.97,40.76,40.93,4241
20141201|2014-06-26 11:30,26,40.93,41.04,40.91,41.03,1195
20141201|2014-06-26 12:00,26,41.04,41.04,40.86,40.94,2850
20141201|2014-06-26 12:30,26,40.95,41.03,40.88,40.91,3050
20141201|2014-06-26 13:00,26,40.91,40.96,40.82,40.9,5267
20141201|2014-06-26 19:00,27,40.83,40.88,40.8,40.88,319
20141201|2014-06-26 19:30,27,40.89,40.91,40.86,40.88,190
20141201|2014-06-26 20:00,27,40.88,40.97,40.84,40.96,600
20141201|2014-06-26 20:30,27,40.97,40.99,40.93,40.96,230
20141201|2014-06-26 21:00,27,40.96,40.96,40.92,40.94,50
20141201|2014-06-26 21:30,27,40.94,40.95,40.86,40.9,302
20141201|2014-06-26 22:00,27,40.9,40.9,40.86,40.88,392
20141201|2014-06-26 22:30,27,40.88,40.88,40.85,40.86,228
20141201|2014-06-26 23:00,27,40.86,40.86,40.84,40.84,164
20141201|2014-06-26 23:30,27,40.83,40.85,40.82,40.82,106
20141201|2014-06-27 00:00,27,40.82,40.83,40.81,40.81,70
20141201|2014-06-27 00:30,27,40.82,40.82,40.77,40.79,142
20141201|2014-06-27 01:00,27,40.78,40.8,40.71,40.75,335
20141201|2014-06-27 01:30,27,40.74,40.78,40.74,40.76,1162
20141201|2014-06-27 02:00,27,40.76,40.77,40.67,40.71,607
20141201|2014-06-27 02:30,27,40.71,40.73,40.68,40.71,158
20141201|2014-06-27 03:00,27,40.71,40.72,40.62,40.62,370
20141201|2014-06-27 03:30,27,40.62,40.68,40.62,40.66,158
20141201|2014-06-27 04:00,27,40.65,40.7,40.65,40.69,84
20141201|2014-06-27 04:30,27,40.68,40.76,40.68,40.76,327
20141201|2014-06-27 05:00,27,40.75,40.78,40.75,40.76,322
20141201|2014-06-27 05:30,27,40.76,40.76,40.69,40.71,272
20141201|2014-06-27 06:00,27,40.71,40.71,40.68,40.69,171
20141201|2014-06-27 06:30,27,40.7,40.71,40.68,40.69,146
20141201|2014-06-27 07:00,27,40.69,40.69,40.65,40.67,332
20141201|2014-06-27 07:30,27,40.66,40.7,40.65,40.7,273
20141201|2014-06-27 08:30,27,40.7,40.72,40.5,40.53,6356
20141201|2014-06-27 09:00,27,40.52,40.66,40.5,40.57,3203
20141201|2014-06-27 09:30,27,40.57,40.62,40.4,40.5,5304
20141201|2014-06-27 10:00,27,40.5,40.54,40.39,40.5,3318
20141201|2014-06-27 10:30,27,40.5,40.55,40.45,40.53,1681
20141201|2014-06-27 11:00,27,40.53,40.63,40.5,40.53,1975
20141201|2014-06-27 11:30,27,40.53,40.55,40.44,40.53,1439
20141201|2014-06-27 12:00,27,40.53,40.54,40.41,40.45,1648
20141201|2014-06-27 12:30,27,40.44,40.48,40.33,40.4,2518
20141201|2014-06-27 13:00,27,40.41,40.45,40.33,40.4,5023
20141201|2014-06-29 19:00,30,40.42,40.47,40.27,40.29,498
20141201|2014-06-29 19:30,30,40.28,40.36,40.27,40.34,417
20141201|2014-06-29 20:00,30,40.34,40.38,40.3,40.36,428
20141201|2014-06-29 20:30,30,40.35,40.35,40.23,40.25,348
20141201|2014-06-29 21:00,30,40.25,40.26,40.22,40.23,170
20141201|2014-06-29 21:30,30,40.23,40.27,40.2,40.26,615
20141201|2014-06-29 22:00,30,40.26,40.32,40.24,40.3,300
20141201|2014-06-29 22:30,30,40.29,40.3,40.27,40.29,30
20141201|2014-06-29 23:00,30,40.3,40.3,40.3,40.3,12
20141201|2014-06-29 23:30,30,40.3,40.34,40.3,40.34,123
20141201|2014-06-30 00:00,30,40.32,40.32,40.28,40.28,19
20141201|2014-06-30 00:30,30,40.3,40.34,40.29,40.34,96
20141201|2014-06-30 01:00,30,40.33,40.34,40.28,40.3,124
20141201|2014-06-30 01:30,30,40.3,40.3,40.28,40.3,426
20141201|2014-06-30 02:00,30,40.3,40.3,40.26,40.28,325
20141201|2014-06-30 02:30,30,40.27,40.33,40.27,40.29,216
20141201|2014-06-30 03:00,30,40.29,40.29,40.27,40.27,196
20141201|2014-06-30 03:30,30,40.27,40.29,40.27,40.28,54
20141201|2014-06-30 04:00,30,40.27,40.28,40.2,40.22,1020
20141201|2014-06-30 04:30,30,40.21,40.23,40.16,40.17,352
20141201|2014-06-30 05:00,30,40.17,40.18,40.16,40.18,826
20141201|2014-06-30 05:30,30,40.18,40.18,40.17,40.18,403
20141201|2014-06-30 06:00,30,40.17,40.25,40.17,40.23,559
20141201|2014-06-30 06:30,30,40.21,40.24,40.2,40.24,100
20141201|2014-06-30 07:00,30,40.24,40.24,40.18,40.19,194
20141201|2014-06-30 07:30,30,40.18,40.19,40.18,40.18,56
20141201|2014-06-30 08:30,30,40.21,40.25,40.17,40.21,3245
20141201|2014-06-30 09:00,30,40.2,40.23,40.18,40.2,2719
20141201|2014-06-30 09:30,30,40.21,40.24,40.09,40.15,4993
20141201|2014-06-30 10:00,30,40.14,40.17,40.08,40.09,2520
20141201|2014-06-30 10:30,30,40.09,40.16,40.01,40.12,3480
20141201|2014-06-30 11:00,30,40.11,40.11,39.06,39.57,36875
20141201|2014-06-30 11:30,30,39.56,39.63,39.34,39.54,8590
20141201|2014-06-30 12:00,30,39.53,39.6,39.43,39.46,5602
20141201|2014-06-30 12:30,30,39.45,39.47,39.3,39.32,7462
20141201|2014-06-30 13:00,30,39.32,39.34,39.12,39.14,9798
20141201|2014-06-30 19:00,1,39.06,39.38,39.03,39.37,1717
20141201|2014-06-30 19:30,1,39.38,39.41,39.28,39.34,1072
20141201|2014-06-30 20:00,1,39.32,39.38,39.13,39.34,1610
20141201|2014-06-30 20:30,1,39.32,39.34,39.23,39.25,630
20141201|2014-06-30 21:00,1,39.23,39.23,39.12,39.13,386
20141201|2014-06-30 21:30,1,39.13,39.32,39.12,39.27,687
20141201|2014-06-30 22:00,1,39.28,39.28,39.25,39.25,67
20141201|2014-06-30 22:30,1,39.24,39.26,39.24,39.24,46
20141201|2014-06-30 23:00,1,39.24,39.25,39.24,39.24,34
20141201|2014-06-30 23:30,1,39.24,39.24,39.22,39.22,62
20141201|2014-07-01 00:00,1,39.22,39.33,39.22,39.33,161
20141201|2014-07-01 00:30,1,39.33,39.35,39.28,39.29,407
20141201|2014-07-01 01:00,1,39.29,39.3,39.27,39.29,613
20141201|2014-07-01 01:30,1,39.29,39.29,39.19,39.24,795
20141201|2014-07-01 02:00,1,39.24,39.25,39.2,39.21,313
20141201|2014-07-01 02:30,1,39.21,39.23,39.16,39.16,1013
20141201|2014-07-01 03:00,1,39.15,39.2,39.15,39.18,1873
20141201|2014-07-01 03:30,1,39.18,39.22,39.17,39.17,1223
20141201|2014-07-01 04:00,1,39.18,39.38,39.17,39.31,1673
20141201|2014-07-01 04:30,1,39.31,39.31,39.25,39.29,521
20141201|2014-07-01 05:00,1,39.28,39.29,39.24,39.25,417
20141201|2014-07-01 05:30,1,39.25,39.26,39.21,39.21,230
20141201|2014-07-01 06:00,1,39.21,39.23,39.21,39.21,432
20141201|2014-07-01 06:30,1,39.21,39.22,39.18,39.19,309
20141201|2014-07-01 07:00,1,39.19,39.19,39.03,39.03,2110
20141201|2014-07-01 07:30,1,39.03,39.07,39,39.05,1000
20141201|2014-07-01 08:30,1,39.18,39.22,38.95,39.05,16162
20141201|2014-07-01 09:00,1,39.05,39.09,38.87,38.94,7453
20141201|2014-07-01 09:30,1,38.94,39.06,38.84,38.97,7091
20141201|2014-07-01 10:00,1,38.98,39.12,38.9,39.03,5348
20141201|2014-07-01 10:30,1,39.03,39.04,38.89,38.92,3104
20141201|2014-07-01 11:00,1,38.92,39.04,38.9,38.96,5042
20141201|2014-07-01 11:30,1,38.96,38.99,38.83,38.83,3683
20141201|2014-07-01 12:00,1,38.84,38.84,38.77,38.78,3478
20141201|2014-07-01 12:30,1,38.78,38.9,38.74,38.86,5557
20141201|2014-07-01 13:00,1,38.86,39.37,38.85,39.27,7331
20141201|2014-07-01 19:00,2,39.22,39.23,39.18,39.22,368
20141201|2014-07-01 19:30,2,39.22,39.28,39.2,39.28,104
20141201|2014-07-01 20:00,2,39.28,39.34,39.25,39.28,1480
20141201|2014-07-01 20:30,2,39.29,39.37,39.28,39.31,338
20141201|2014-07-01 21:00,2,39.3,39.3,39.27,39.28,140
20141201|2014-07-01 21:30,2,39.27,39.31,39.17,39.22,501
20141201|2014-07-01 22:00,2,39.22,39.23,39.07,39.12,746
20141201|2014-07-01 22:30,2,39.14,39.15,39.1,39.14,38
20141201|2014-07-01 23:00,2,39.12,39.14,39.12,39.14,10
20141201|2014-07-01 23:30,2,39.13,39.26,39.13,39.25,151
20141201|2014-07-02 00:00,2,39.25,39.26,39.23,39.23,84
20141201|2014-07-02 00:30,2,39.22,39.26,39.22,39.24,62
20141201|2014-07-02 01:00,2,39.24,39.24,39.14,39.16,1015
20141201|2014-07-02 01:30,2,39.17,39.21,39.17,39.19,544
20141201|2014-07-02 02:00,2,39.21,39.33,39.21,39.33,561
20141201|2014-07-02 02:30,2,39.34,39.38,39.32,39.33,864
20141201|2014-07-02 03:00,2,39.33,39.34,39.3,39.3,645
20141201|2014-07-02 03:30,2,39.31,39.36,39.3,39.35,675
20141201|2014-07-02 04:00,2,39.36,39.38,39.31,39.31,1362
20141201|2014-07-02 04:30,2,39.32,39.36,39.3,39.35,984
20141201|2014-07-02 05:00,2,39.35,39.36,39.3,39.3,794
20141201|2014-07-02 05:30,2,39.3,39.31,39.24,39.24,545
20141201|2014-07-02 06:00,2,39.25,39.28,39.23,39.24,477
20141201|2014-07-02 06:30,2,39.24,39.24,39.05,39.06,1260
20141201|2014-07-02 07:00,2,39.06,39.11,38.97,39.02,1885
20141201|2014-07-02 07:30,2,39.02,39.06,39.01,39.05,373
20141201|2014-07-02 08:30,2,39.08,39.1,38.82,38.95,6920
20141201|2014-07-02 09:00,2,38.95,39.01,38.82,38.83,3696
20141201|2014-07-02 09:30,2,38.84,38.91,38.79,38.84,6995
20141201|2014-07-02 10:00,2,38.84,38.94,38.81,38.9,4350
20141201|2014-07-02 10:30,2,38.9,39,38.84,38.9,3576
20141201|2014-07-02 11:00,2,38.89,38.93,38.8,38.82,2517
20141201|2014-07-02 11:30,2,38.82,38.86,38.76,38.83,3530
20141201|2014-07-02 12:00,2,38.83,38.9,38.77,38.78,2244
20141201|2014-07-02 12:30,2,38.79,38.82,38.76,38.8,1729
20141201|2014-07-02 13:00,2,38.8,38.82,38.75,38.76,5212
20141201|2014-07-02 19:00,3,38.8,38.85,38.78,38.85,428
20141201|2014-07-02 19:30,3,38.85,38.9,38.85,38.89,332
20141201|2014-07-02 20:00,3,38.89,38.96,38.87,38.96,620
20141201|2014-07-02 20:30,3,38.95,39,38.93,39,535
20141201|2014-07-02 21:00,3,38.98,39.03,38.95,39.02,330
20141201|2014-07-02 21:30,3,39.02,39.02,38.95,38.99,224
20141201|2014-07-02 22:00,3,38.98,39.05,38.98,39.04,1113
20141201|2014-07-02 22:30,3,39.04,39.04,39,39.01,80
20141201|2014-07-02 23:00,3,39.01,39.02,39,39,34
20141201|2014-07-02 23:30,3,39,39.01,39,39.01,56
20141201|2014-07-03 00:00,3,39.01,39.01,38.99,39,28
20141201|2014-07-03 00:30,3,39.01,39.02,38.96,38.96,232
20141201|2014-07-03 01:00,3,38.96,38.96,38.92,38.93,712
20141201|2014-07-03 01:30,3,38.93,38.93,38.9,38.91,278
20141201|2014-07-03 02:00,3,38.9,38.9,38.87,38.88,158
20141201|2014-07-03 02:30,3,38.88,38.88,38.79,38.84,731
20141201|2014-07-03 03:00,3,38.84,38.88,38.81,38.83,411
20141201|2014-07-03 03:30,3,38.83,38.83,38.77,38.8,628
20141201|2014-07-03 04:00,3,38.8,38.86,38.8,38.85,479
20141201|2014-07-03 04:30,3,38.85,38.89,38.81,38.87,538
20141201|2014-07-03 05:00,3,38.88,38.89,38.87,38.88,382
20141201|2014-07-03 05:30,3,38.87,38.91,38.84,38.86,1066
20141201|2014-07-03 06:00,3,38.86,38.87,38.86,38.87,581
20141201|2014-07-03 06:30,3,38.87,38.9,38.86,38.88,283
20141201|2014-07-03 07:00,3,38.88,38.9,38.86,38.9,874
20141201|2014-07-03 07:30,3,38.9,38.91,38.86,38.88,341
20141201|2014-07-03 08:30,3,38.89,38.92,38.75,38.77,5132
20141201|2014-07-03 09:00,3,38.77,38.84,38.71,38.71,3663
20141201|2014-07-03 09:30,3,38.71,38.81,38.71,38.78,3358
20141201|2014-07-03 10:00,3,38.78,38.79,38.57,38.58,6244
20141201|2014-07-03 10:30,3,38.58,38.67,38.56,38.64,4287
20141201|2014-07-03 11:00,3,38.64,38.67,38.56,38.6,3376
20141201|2014-07-03 11:30,3,38.6,38.83,38.59,38.79,7601
20141201|2014-07-07 08:30,7,38.66,38.67,38.32,38.34,14545
20141201|2014-07-07 09:00,7,38.34,38.38,38.26,38.32,5779
20141201|2014-07-07 09:30,7,38.32,38.34,38.27,38.29,4933
20141201|2014-07-07 10:00,7,38.3,38.44,38.27,38.41,4519
20141201|2014-07-07 10:30,7,38.41,38.49,38.34,38.42,3724
20141201|2014-07-07 11:00,7,38.42,38.46,38.35,38.37,2344
20141201|2014-07-07 11:30,7,38.36,38.37,38.33,38.36,1795
20141201|2014-07-07 12:00,7,38.35,38.58,38.33,38.54,3863
20141201|2014-07-07 12:30,7,38.54,38.57,38.45,38.47,2105
20141201|2014-07-07 13:00,7,38.48,38.61,38.45,38.54,4317
20141201|2014-07-07 19:00,8,38.55,38.6,38.51,38.54,424
20141201|2014-07-07 19:30,8,38.54,38.55,38.49,38.5,422
20141201|2014-07-07 20:00,8,38.49,38.66,38.45,38.56,994
20141201|2014-07-07 20:30,8,38.58,38.59,38.52,38.52,107
20141201|2014-07-07 21:00,8,38.52,38.52,38.48,38.49,156
20141201|2014-07-07 21:30,8,38.5,38.52,38.44,38.52,286
20141201|2014-07-07 22:00,8,38.54,38.58,38.49,38.54,266
20141201|2014-07-07 22:30,8,38.52,38.58,38.5,38.56,66
20141201|2014-07-07 23:00,8,38.56,38.56,38.56,38.56,2
20141201|2014-07-07 23:30,8,38.54,38.54,38.53,38.53,98
20141201|2014-07-08 00:00,8,38.54,38.54,38.53,38.54,6
20141201|2014-07-08 00:30,8,38.56,38.63,38.55,38.6,221
20141201|2014-07-08 01:00,8,38.59,38.59,38.44,38.48,550
20141201|2014-07-08 01:30,8,38.46,38.48,38.36,38.42,380
20141201|2014-07-08 02:00,8,38.42,38.42,38.36,38.37,187
20141201|2014-07-08 02:30,8,38.37,38.37,38.33,38.35,132
20141201|2014-07-08 03:00,8,38.34,38.36,38.33,38.34,63
20141201|2014-07-08 03:30,8,38.34,38.37,38.32,38.34,162
20141201|2014-07-08 04:00,8,38.34,38.35,38.31,38.35,182
20141201|2014-07-08 04:30,8,38.35,38.36,38.33,38.36,42
20141201|2014-07-08 05:00,8,38.36,38.37,38.31,38.32,135
20141201|2014-07-08 05:30,8,38.32,38.34,38.31,38.33,481
20141201|2014-07-08 06:00,8,38.35,38.36,38.31,38.31,88
20141201|2014-07-08 06:30,8,38.34,38.37,38.32,38.37,169
20141201|2014-07-08 07:00,8,38.36,38.38,38.33,38.37,248
20141201|2014-07-08 07:30,8,38.36,38.4,38.32,38.36,364
20141201|2014-07-08 08:30,8,38.41,38.48,38.28,38.32,4633
20141201|2014-07-08 09:00,8,38.31,38.31,38.14,38.16,4927
20141201|2014-07-08 09:30,8,38.16,38.29,38.1,38.17,4312
20141201|2014-07-08 10:00,8,38.16,38.17,38.06,38.07,4189
20141201|2014-07-08 10:30,8,38.07,38.1,38.04,38.09,3464
20141201|2014-07-08 11:00,8,38.09,38.11,38.01,38.01,3564
20141201|2014-07-08 11:30,8,38.01,38.08,38.01,38.05,2810
20141201|2014-07-08 12:00,8,38.04,38.04,37.98,37.98,3064
20141201|2014-07-08 12:30,8,37.98,38.03,37.91,37.99,3335
20141201|2014-07-08 13:00,8,37.99,38.02,37.92,38,3964
20141201|2014-07-08 19:00,9,37.98,38.01,37.96,38,354
20141201|2014-07-08 19:30,9,37.99,38.04,37.99,38.03,206
20141201|2014-07-08 20:00,9,38.03,38.09,37.99,37.99,1482
20141201|2014-07-08 20:30,9,37.99,38.02,37.91,37.92,490
20141201|2014-07-08 21:00,9,37.9,37.9,37.81,37.82,1184
20141201|2014-07-08 21:30,9,37.82,37.87,37.81,37.86,170
20141201|2014-07-08 22:00,9,37.85,37.85,37.83,37.83,89
20141201|2014-07-08 22:30,9,37.84,37.84,37.82,37.82,8
20141201|2014-07-08 23:00,9,37.85,37.88,37.84,37.85,168
20141201|2014-07-08 23:30,9,37.86,37.87,37.84,37.84,60
20141201|2014-07-09 00:00,9,37.84,37.87,37.84,37.84,71
20141201|2014-07-09 00:30,9,37.84,37.86,37.82,37.83,192
20141201|2014-07-09 01:00,9,37.84,37.91,37.82,37.84,485
20141201|2014-07-09 01:30,9,37.84,37.85,37.76,37.8,719
20141201|2014-07-09 02:00,9,37.8,37.83,37.73,37.73,435
20141201|2014-07-09 02:30,9,37.74,37.76,37.72,37.73,160
20141201|2014-07-09 03:00,9,37.73,37.75,37.61,37.65,2028
20141201|2014-07-09 03:30,9,37.64,37.67,37.62,37.63,684
20141201|2014-07-09 04:00,9,37.63,37.69,37.62,37.64,351
20141201|2014-07-09 04:30,9,37.64,37.73,37.63,37.72,533
20141201|2014-07-09 05:00,9,37.72,37.76,37.7,37.71,425
20141201|2014-07-09 05:30,9,37.71,37.74,37.7,37.72,174
20141201|2014-07-09 06:00,9,37.72,37.74,37.69,37.69,406
20141201|2014-07-09 06:30,9,37.69,37.72,37.67,37.67,304
20141201|2014-07-09 07:00,9,37.69,37.74,37.67,37.67,403
20141201|2014-07-09 07:30,9,37.68,37.72,37.67,37.68,227
20141201|2014-07-09 08:30,9,37.68,37.82,37.64,37.77,5523
20141201|2014-07-09 09:00,9,37.77,37.77,37.64,37.7,4758
20141201|2014-07-09 09:30,9,37.7,37.72,37.56,37.65,6162
20141201|2014-07-09 10:00,9,37.65,37.68,37.55,37.57,2848
20141201|2014-07-09 10:30,9,37.56,37.59,37.41,37.43,5453
20141201|2014-07-09 11:00,9,37.43,37.48,37.35,37.4,4215
20141201|2014-07-09 11:30,9,37.4,37.47,37.25,37.26,5470
20141201|2014-07-09 12:00,9,37.26,37.32,37.19,37.3,4088
20141201|2014-07-09 12:30,9,37.3,37.41,37.29,37.3,3644
20141201|2014-07-09 13:00,9,37.32,37.35,37.26,37.27,5767
20141201|2014-07-09 19:00,10,37.34,37.44,37.32,37.32,757
20141201|2014-07-09 19:30,10,37.31,37.33,37.3,37.31,297
20141201|2014-07-09 20:00,10,37.31,37.41,37.29,37.35,1114
20141201|2014-07-09 20:30,10,37.34,37.34,37.29,37.3,402
20141201|2014-07-09 21:00,10,37.31,37.32,37.29,37.3,52
20141201|2014-07-09 21:30,10,37.3,37.36,37.24,37.36,1118
20141201|2014-07-09 22:00,10,37.34,37.38,37.27,37.3,228
20141201|2014-07-09 22:30,10,37.32,37.32,37.27,37.28,48
20141201|2014-07-09 23:00,10,37.29,37.29,37.29,37.29,4
20141201|2014-07-09 23:30,10,37.29,37.36,37.29,37.36,124
20141201|2014-07-10 00:00,10,37.35,37.4,37.33,37.38,312
20141201|2014-07-10 00:30,10,37.38,37.75,37.38,37.74,2867
20141201|2014-07-10 01:00,10,37.74,37.74,37.62,37.67,1410
20141201|2014-07-10 01:30,10,37.66,37.69,37.6,37.6,1126
20141201|2014-07-10 02:00,10,37.61,37.67,37.6,37.63,813
20141201|2014-07-10 02:30,10,37.63,37.64,37.51,37.55,1205
20141201|2014-07-10 03:00,10,37.55,37.61,37.52,37.54,524
20141201|2014-07-10 03:30,10,37.54,37.6,37.54,37.6,290
20141201|2014-07-10 04:00,10,37.61,37.64,37.59,37.6,785
20141201|2014-07-10 04:30,10,37.59,37.6,37.41,37.52,2528
20141201|2014-07-10 05:00,10,37.52,37.56,37.5,37.51,372
20141201|2014-07-10 05:30,10,37.53,37.63,37.53,37.56,1180
20141201|2014-07-10 06:00,10,37.55,37.57,37.53,37.53,253
20141201|2014-07-10 06:30,10,37.55,37.57,37.52,37.56,332
20141201|2014-07-10 07:00,10,37.55,37.57,37.53,37.53,352
20141201|2014-07-10 07:30,10,37.53,37.58,37.45,37.51,713
20141201|2014-07-10 08:30,10,37.49,37.56,37.35,37.35,6135
20141201|2014-07-10 09:00,10,37.35,37.43,37.33,37.41,5043
20141201|2014-07-10 09:30,10,37.4,37.51,37.36,37.48,6474
20141201|2014-07-10 10:00,10,37.48,37.5,37.42,37.44,3943
20141201|2014-07-10 10:30,10,37.44,37.48,37.33,37.46,4929
20141201|2014-07-10 11:00,10,37.45,37.49,37.43,37.45,2170
20141201|2014-07-10 11:30,10,37.46,37.55,37.45,37.5,2596
20141201|2014-07-10 12:00,10,37.51,37.55,37.45,37.51,3356
20141201|2014-07-10 12:30,10,37.52,37.55,37.42,37.44,2619
20141201|2014-07-10 13:00,10,37.44,37.62,37.43,37.6,5224
20141201|2014-07-10 19:00,11,37.58,37.66,37.54,37.57,215
20141201|2014-07-10 19:30,11,37.56,37.59,37.53,37.59,94
20141201|2014-07-10 20:00,11,37.58,37.6,37.52,37.55,455
20141201|2014-07-10 20:30,11,37.54,37.54,37.47,37.5,314
20141201|2014-07-10 21:00,11,37.5,37.53,37.49,37.51,82
20141201|2014-07-10 21:30,11,37.53,37.54,37.5,37.52,196
20141201|2014-07-10 22:00,11,37.52,37.53,37.46,37.48,373
20141201|2014-07-10 22:30,11,37.49,37.5,37.49,37.5,10
20141201|2014-07-10 23:00,11,37.48,37.56,37.48,37.52,94
20141201|2014-07-10 23:30,11,37.52,37.54,37.5,37.52,52
20141201|2014-07-11 00:00,11,37.52,37.57,37.52,37.53,76
20141201|2014-07-11 00:30,11,37.51,37.56,37.46,37.48,180
20141201|2014-07-11 01:00,11,37.49,37.51,37.47,37.48,100
20141201|2014-07-11 01:30,11,37.47,37.49,37.45,37.46,196
20141201|2014-07-11 02:00,11,37.45,37.47,37.44,37.44,251
20141201|2014-07-11 02:30,11,37.44,37.44,37.41,37.42,464
20141201|2014-07-11 03:00,11,37.42,37.43,37.39,37.4,138
20141201|2014-07-11 03:30,11,37.42,37.43,37.36,37.39,266
20141201|2014-07-11 04:00,11,37.39,37.45,37.38,37.42,344
20141201|2014-07-11 04:30,11,37.42,37.46,37.42,37.42,200
20141201|2014-07-11 05:00,11,37.42,37.45,37.42,37.42,185
20141201|2014-07-11 05:30,11,37.43,37.44,37.42,37.43,108
20141201|2014-07-11 06:00,11,37.42,37.47,37.42,37.44,275
20141201|2014-07-11 06:30,11,37.44,37.45,37.42,37.42,291
20141201|2014-07-11 07:00,11,37.42,37.44,37.4,37.42,643
20141201|2014-07-11 07:30,11,37.42,37.42,37.38,37.38,206
20141201|2014-07-11 08:30,11,37.39,37.4,37.11,37.11,7426
20141201|2014-07-11 09:00,11,37.1,37.23,37.09,37.15,3692
20141201|2014-07-11 09:30,11,37.15,37.18,37.11,37.17,2634
20141201|2014-07-11 10:00,11,37.16,37.27,37.16,37.24,2563
20141201|2014-07-11 10:30,11,37.24,37.28,37.16,37.19,3640
20141201|2014-07-11 11:00,11,37.2,37.33,36.59,37.1,24438
20141201|2014-07-11 11:30,11,37.1,37.15,37.01,37.14,4738
20141201|2014-07-11 12:00,11,37.13,37.18,37.08,37.12,5582
20141201|2014-07-11 12:30,11,37.12,37.19,37.07,37.11,2407
20141201|2014-07-11 13:00,11,37.12,37.22,36.87,36.9,8921
20141201|2014-07-13 19:00,14,36.88,37,36.87,36.98,631
20141201|2014-07-13 19:30,14,36.97,37.02,36.89,36.95,350
20141201|2014-07-13 20:00,14,36.94,37.08,36.93,37.04,628
20141201|2014-07-13 20:30,14,37.04,37.04,36.95,36.98,209
20141201|2014-07-13 21:00,14,36.97,36.98,36.91,36.91,96
20141201|2014-07-13 21:30,14,36.92,36.96,36.9,36.95,178
20141201|2014-07-13 22:00,14,36.94,36.96,36.92,36.94,162
20141201|2014-07-13 22:30,14,36.92,36.95,36.9,36.9,95
20141201|2014-07-13 23:30,14,36.94,36.96,36.94,36.96,16
20141201|2014-07-14 00:00,14,36.96,36.96,36.93,36.96,20
20141201|2014-07-14 00:30,14,36.95,36.96,36.93,36.94,148
20141201|2014-07-14 01:00,14,36.95,36.96,36.89,36.94,472
20141201|2014-07-14 01:30,14,36.94,36.94,36.87,36.87,153
20141201|2014-07-14 02:00,14,36.89,36.96,36.85,36.9,525
20141201|2014-07-14 02:30,14,36.87,36.92,36.83,36.86,423
20141201|2014-07-14 03:00,14,36.86,36.89,36.83,36.85,162
20141201|2014-07-14 03:30,14,36.88,36.91,36.85,36.85,397
20141201|2014-07-14 04:00,14,36.84,36.9,36.84,36.86,177
20141201|2014-07-14 04:30,14,36.86,36.87,36.72,36.73,643
20141201|2014-07-14 05:00,14,36.73,36.76,36.73,36.75,738
20141201|2014-07-14 05:30,14,36.76,36.76,36.68,36.72,1138
20141201|2014-07-14 06:00,14,36.71,36.76,36.68,36.74,235
20141201|2014-07-14 06:30,14,36.74,36.81,36.72,36.81,574
20141201|2014-07-14 07:00,14,36.82,36.9,36.78,36.81,743
20141201|2014-07-14 07:30,14,36.81,36.82,36.78,36.79,143
20141201|2014-07-14 08:30,14,36.81,36.92,36.78,36.91,5645
20141201|2014-07-14 09:00,14,36.92,36.95,36.74,36.81,4046
20141201|2014-07-14 09:30,14,36.8,36.94,36.74,36.89,4024
20141201|2014-07-14 10:00,14,36.9,36.9,36.81,36.84,2542
20141201|2014-07-14 10:30,14,36.85,36.95,36.83,36.95,4211
20141201|2014-07-14 11:00,14,36.94,37,36.92,37,4523
20141201|2014-07-14 11:30,14,37,37.04,36.99,37.01,2313
20141201|2014-07-14 12:00,14,37.02,37.06,37,37.06,2262
20141201|2014-07-14 12:30,14,37.06,37.09,36.94,36.95,5887
20141201|2014-07-14 13:00,14,36.96,37.16,36.95,37.14,7277
20141201|2014-07-14 19:00,15,37.09,37.09,37.03,37.04,188
20141201|2014-07-14 19:30,15,37.03,37.06,37.02,37.03,104
20141201|2014-07-14 20:00,15,37.03,37.05,36.97,37.02,775
20141201|2014-07-14 20:30,15,37.04,37.04,37,37,74
20141201|2014-07-14 21:00,15,36.99,37,36.97,36.98,60
20141201|2014-07-14 21:30,15,36.98,37.03,36.97,37.01,134
20141201|2014-07-14 22:00,15,37.01,37.03,36.95,36.95,87
20141201|2014-07-14 22:30,15,36.95,36.97,36.95,36.95,12
20141201|2014-07-14 23:00,15,36.96,36.96,36.94,36.94,45
20141201|2014-07-14 23:30,15,36.94,36.94,36.94,36.94,90
20141201|2014-07-15 00:00,15,36.94,36.94,36.94,36.94,6
20141201|2014-07-15 00:30,15,36.93,36.93,36.8,36.82,507
20141201|2014-07-15 01:00,15,36.82,36.92,36.82,36.9,551
20141201|2014-07-15 01:30,15,36.89,36.9,36.83,36.85,408
20141201|2014-07-15 02:00,15,36.85,36.87,36.82,36.87,127
20141201|2014-07-15 02:30,15,36.86,36.87,36.85,36.87,325
20141201|2014-07-15 03:00,15,36.86,36.87,36.86,36.86,99
20141201|2014-07-15 03:30,15,36.86,36.91,36.85,36.89,182
20141201|2014-07-15 04:00,15,36.92,36.95,36.9,36.94,754
20141201|2014-07-15 04:30,15,36.94,36.98,36.93,36.94,294
20141201|2014-07-15 05:00,15,36.96,36.98,36.95,36.98,291
20141201|2014-07-15 05:30,15,36.98,36.99,36.92,36.94,359
20141201|2014-07-15 06:00,15,36.94,36.94,36.88,36.93,138
20141201|2014-07-15 06:30,15,36.92,36.95,36.91,36.92,167
20141201|2014-07-15 07:00,15,36.91,36.94,36.82,36.86,762
20141201|2014-07-15 07:30,15,36.88,36.9,36.86,36.88,142
20141201|2014-07-15 08:30,15,36.94,36.94,36.71,36.76,6861
20141201|2014-07-15 09:00,15,36.76,36.81,36.6,36.69,5500
20141201|2014-07-15 09:30,15,36.69,36.79,36.56,36.56,5515
20141201|2014-07-15 10:00,15,36.56,36.68,36.53,36.6,5692
20141201|2014-07-15 10:30,15,36.6,36.64,36.52,36.62,3602
20141201|2014-07-15 11:00,15,36.62,36.78,36.61,36.77,5676
20141201|2014-07-15 11:30,15,36.77,37.08,36.77,37.08,7269
20141201|2014-07-15 12:00,15,37.08,37.1,36.95,36.99,4163
20141201|2014-07-15 12:30,15,36.99,37,36.88,36.91,2621
20141201|2014-07-15 13:00,15,36.92,37.14,36.9,37.14,4723
20141201|2014-07-15 19:00,16,37.12,37.12,37.03,37.04,548
20141201|2014-07-15 19:30,16,37.04,37.04,37.01,37.02,234
20141201|2014-07-15 20:00,16,37.03,37.05,36.97,36.98,948
20141201|2014-07-15 20:30,16,36.98,37.01,36.98,36.99,158
20141201|2014-07-15 21:00,16,37.01,37.01,36.99,37.01,120
20141201|2014-07-15 21:30,16,37,37.08,36.99,37.08,469
20141201|2014-07-15 22:00,16,37.06,37.13,37.04,37.11,410
20141201|2014-07-15 22:30,16,37.11,37.13,37.11,37.11,44
20141201|2014-07-15 23:00,16,37.11,37.12,37.09,37.11,36
20141201|2014-07-15 23:30,16,37.12,37.2,37.12,37.19,530
20141201|2014-07-16 00:00,16,37.18,37.22,37.15,37.22,249
20141201|2014-07-16 00:30,16,37.21,37.22,37.12,37.21,485
20141201|2014-07-16 01:00,16,37.21,37.23,37.14,37.16,339
20141201|2014-07-16 01:30,16,37.17,37.21,37.16,37.17,234
20141201|2014-07-16 02:00,16,37.17,37.21,37.17,37.19,738
20141201|2014-07-16 02:30,16,37.19,37.31,37.18,37.31,977
20141201|2014-07-16 03:00,16,37.3,37.31,37.22,37.24,585
20141201|2014-07-16 03:30,16,37.25,37.25,37.22,37.23,524
20141201|2014-07-16 04:00,16,37.23,37.29,37.22,37.25,993
20141201|2014-07-16 04:30,16,37.24,37.25,37.19,37.2,935
20141201|2014-07-16 05:00,16,37.2,37.22,37.17,37.17,420
20141201|2014-07-16 05:30,16,37.17,37.19,37.17,37.17,123
20141201|2014-07-16 06:00,16,37.17,37.19,37.15,37.17,984
20141201|2014-07-16 06:30,16,37.16,37.19,37.13,37.16,500
20141201|2014-07-16 07:00,16,37.16,37.18,37.12,37.14,606
20141201|2014-07-16 07:30,16,37.14,37.17,37.11,37.12,405
20141201|2014-07-16 08:30,16,37.1,37.2,36.97,37.08,14212
20141201|2014-07-16 09:00,16,37.08,37.17,37.05,37.13,3203
20141201|2014-07-16 09:30,16,37.13,37.17,36.99,37.02,4381
20141201|2014-07-16 10:00,16,37.01,37.11,37,37.02,2982
20141201|2014-07-16 10:30,16,37.02,37.05,36.95,37.03,2871
20141201|2014-07-16 11:00,16,37.02,37.02,36.96,37.02,1899
20141201|2014-07-16 11:30,16,37.02,37.05,36.98,37.05,1958
20141201|2014-07-16 12:00,16,37.04,37.05,36.99,37.04,2067
20141201|2014-07-16 12:30,16,37.03,37.04,36.93,36.96,3284
20141201|2014-07-16 13:00,16,36.95,37.03,36.9,37,7120
20141201|2014-07-16 19:00,17,37.01,37.01,36.85,36.89,909
20141201|2014-07-16 19:30,17,36.88,36.9,36.85,36.87,176
20141201|2014-07-16 20:00,17,36.88,36.92,36.87,36.9,925
20141201|2014-07-16 20:30,17,36.91,36.98,36.91,36.97,650
20141201|2014-07-16 21:00,17,36.96,36.96,36.94,36.95,283
20141201|2014-07-16 21:30,17,36.95,37,36.95,36.97,177
20141201|2014-07-16 22:00,17,36.97,37.03,36.94,36.95,340
20141201|2014-07-16 22:30,17,36.95,36.95,36.94,36.94,100
20141201|2014-07-16 23:00,17,36.95,36.97,36.95,36.96,189
20141201|2014-07-16 23:30,17,36.96,36.98,36.95,36.97,177
20141201|2014-07-17 00:00,17,36.95,36.96,36.95,36.95,16
20141201|2014-07-17 00:30,17,36.95,36.98,36.95,36.98,567
20141201|2014-07-17 01:00,17,36.97,37,36.94,36.96,1089
20141201|2014-07-17 01:30,17,36.96,36.99,36.96,36.98,949
20141201|2014-07-17 02:00,17,36.99,37.02,36.97,36.97,863
20141201|2014-07-17 02:30,17,36.98,37.08,36.98,37.03,528
20141201|2014-07-17 03:00,17,37.02,37.06,36.95,37.01,250
20141201|2014-07-17 03:30,17,36.98,36.98,36.93,36.94,229
20141201|2014-07-17 04:00,17,36.94,36.95,36.93,36.94,127
20141201|2014-07-17 04:30,17,36.94,36.97,36.93,36.96,600
20141201|2014-07-17 05:00,17,36.95,36.97,36.93,36.95,211
20141201|2014-07-17 05:30,17,36.95,36.97,36.93,36.97,176
20141201|2014-07-17 06:00,17,36.95,36.98,36.93,36.98,232
20141201|2014-07-17 06:30,17,36.98,37.02,36.96,37.02,714
20141201|2014-07-17 07:00,17,37.01,37.03,36.97,36.99,1268
20141201|2014-07-17 07:30,17,37,37.04,36.95,37.04,548
20141201|2014-07-17 08:30,17,37.05,37.06,36.87,36.94,9148
20141201|2014-07-17 09:00,17,36.94,37.05,36.88,36.89,6303
20141201|2014-07-17 09:30,17,36.89,36.91,36.6,36.76,9233
20141201|2014-07-17 10:00,17,36.76,36.88,36.76,36.85,3419
20141201|2014-07-17 10:30,17,36.85,37.03,36.85,36.99,7103
20141201|2014-07-17 11:00,17,36.99,37.08,36.73,36.81,12952
20141201|2014-07-17 11:30,17,36.81,36.85,36.74,36.74,2644
20141201|2014-07-17 12:00,17,36.73,36.76,36.57,36.72,5699
20141201|2014-07-17 12:30,17,36.72,36.73,36.36,36.45,7994
20141201|2014-07-17 13:00,17,36.44,36.47,36.31,36.31,7791
20141201|2014-07-17 19:00,18,36.39,36.39,36.22,36.23,1034
20141201|2014-07-17 19:30,18,36.22,36.3,36.21,36.26,536
20141201|2014-07-17 20:00,18,36.27,36.46,36.26,36.4,2625
20141201|2014-07-17 20:30,18,36.4,36.4,36.32,36.35,589
20141201|2014-07-17 21:00,18,36.35,36.39,36.33,36.36,520
20141201|2014-07-17 21:30,18,36.36,36.39,36.32,36.35,645
20141201|2014-07-17 22:00,18,36.35,36.47,36.28,36.38,1226
20141201|2014-07-17 22:30,18,36.37,36.38,36.31,36.35,101
20141201|2014-07-17 23:00,18,36.33,36.36,36.32,36.35,46
20141201|2014-07-17 23:30,18,36.35,36.36,36.28,36.28,294
20141201|2014-07-18 00:00,18,36.29,36.34,36.28,36.32,130
20141201|2014-07-18 00:30,18,36.33,36.38,36.33,36.37,406
20141201|2014-07-18 01:00,18,36.39,36.41,36.32,36.34,502
20141201|2014-07-18 01:30,18,36.34,36.36,36.3,36.3,407
20141201|2014-07-18 02:00,18,36.3,36.3,36.26,36.26,213
20141201|2014-07-18 02:30,18,36.26,36.39,36.25,36.39,1180
20141201|2014-07-18 03:00,18,36.39,36.4,36.33,36.36,559
20141201|2014-07-18 03:30,18,36.37,36.39,36.36,36.37,310
20141201|2014-07-18 04:00,18,36.37,36.43,36.37,36.4,699
20141201|2014-07-18 04:30,18,36.39,36.45,36.38,36.4,314
20141201|2014-07-18 05:00,18,36.39,36.41,36.38,36.39,498
20141201|2014-07-18 05:30,18,36.39,36.44,36.39,36.44,288
20141201|2014-07-18 06:00,18,36.42,36.46,36.42,36.46,117
20141201|2014-07-18 06:30,18,36.45,36.48,36.43,36.48,165
20141201|2014-07-18 07:00,18,36.47,36.48,36.43,36.46,643
20141201|2014-07-18 07:30,18,36.46,36.47,36.43,36.46,897
20141201|2014-07-18 08:30,18,36.43,36.66,36.41,36.53,6618
20141201|2014-07-18 09:00,18,36.53,36.66,36.46,36.62,3825
20141201|2014-07-18 09:30,18,36.61,36.72,36.61,36.7,4405
20141201|2014-07-18 10:00,18,36.71,36.77,36.61,36.73,3719
20141201|2014-07-18 10:30,18,36.73,36.9,36.71,36.86,6252
20141201|2014-07-18 11:00,18,36.87,37.04,36.82,36.94,8527
20141201|2014-07-18 11:30,18,36.94,36.97,36.65,36.68,5215
20141201|2014-07-18 12:00,18,36.68,36.78,36.62,36.75,3004
20141201|2014-07-18 12:30,18,36.74,36.79,36.7,36.72,2197
20141201|2014-07-18 13:00,18,36.73,36.79,36.6,36.79,5637
20141201|2014-07-20 19:00,21,36.66,36.66,36.31,36.38,1889
20141201|2014-07-20 19:30,21,36.39,36.4,36.29,36.33,454
20141201|2014-07-20 20:00,21,36.31,36.4,36.27,36.39,1219
20141201|2014-07-20 20:30,21,36.38,36.4,36.37,36.38,260
20141201|2014-07-20 21:00,21,36.38,36.39,36.38,36.39,32
20141201|2014-07-20 21:30,21,36.39,36.4,36.37,36.39,298
20141201|2014-07-20 22:00,21,36.38,36.41,36.38,36.39,34
20141201|2014-07-20 22:30,21,36.4,36.4,36.37,36.39,92
20141201|2014-07-20 23:00,21,36.38,36.39,36.38,36.38,16
20141201|2014-07-20 23:30,21,36.4,36.41,36.38,36.41,76
20141201|2014-07-21 00:00,21,36.41,36.41,36.39,36.41,64
20141201|2014-07-21 00:30,21,36.42,36.46,36.41,36.46,78
20141201|2014-07-21 01:00,21,36.46,36.5,36.45,36.5,627
20141201|2014-07-21 01:30,21,36.49,36.49,36.44,36.45,205
20141201|2014-07-21 02:00,21,36.45,36.47,36.38,36.45,428
20141201|2014-07-21 02:30,21,36.45,36.47,36.43,36.44,222
20141201|2014-07-21 03:00,21,36.45,36.47,36.43,36.47,213
20141201|2014-07-21 03:30,21,36.47,36.58,36.47,36.57,405
20141201|2014-07-21 04:00,21,36.54,36.62,36.52,36.61,1441
20141201|2014-07-21 04:30,21,36.6,36.62,36.6,36.61,625
20141201|2014-07-21 05:00,21,36.61,36.61,36.53,36.55,337
20141201|2014-07-21 05:30,21,36.54,36.55,36.51,36.51,183
20141201|2014-07-21 06:00,21,36.52,36.53,36.49,36.52,303
20141201|2014-07-21 06:30,21,36.53,36.54,36.5,36.51,167
20141201|2014-07-21 07:00,21,36.51,36.54,36.47,36.5,416
20141201|2014-07-21 07:30,21,36.5,36.52,36.49,36.51,122
20141201|2014-07-21 08:30,21,36.47,36.59,36.45,36.53,6328
20141201|2014-07-21 09:00,21,36.53,36.58,36.47,36.5,3024
20141201|2014-07-21 09:30,21,36.5,36.58,36.44,36.5,5493
20141201|2014-07-21 10:00,21,36.5,36.51,36.42,36.42,4187
20141201|2014-07-21 10:30,21,36.43,36.43,36.35,36.4,4540
20141201|2014-07-21 11:00,21,36.4,36.41,36.3,36.31,2846
20141201|2014-07-21 11:30,21,36.31,36.35,36.27,36.28,2541
20141201|2014-07-21 12:00,21,36.28,36.3,36.22,36.23,2797
20141201|2014-07-21 12:30,21,36.23,36.43,36.23,36.41,6284
20141201|2014-07-21 13:00,21,36.41,36.43,36.24,36.26,3612
20141201|2014-07-21 19:00,22,36.29,36.36,36.29,36.36,437
20141201|2014-07-21 19:30,22,36.36,36.39,36.32,36.36,196
20141201|2014-07-21 20:00,22,36.35,36.4,36.31,36.34,390
20141201|2014-07-21 20:30,22,36.34,36.38,36.33,36.36,74
20141201|2014-07-21 21:00,22,36.36,36.39,36.36,36.38,56
20141201|2014-07-21 21:30,22,36.39,36.39,36.34,36.39,141
20141201|2014-07-21 22:00,22,36.39,36.42,36.35,36.35,231
20141201|2014-07-21 22:30,22,36.35,36.43,36.34,36.42,184
20141201|2014-07-21 23:00,22,36.42,36.44,36.42,36.44,33
20141201|2014-07-21 23:30,22,36.43,36.43,36.42,36.43,6
20141201|2014-07-22 00:00,22,36.42,36.43,36.42,36.43,44
20141201|2014-07-22 00:30,22,36.42,36.43,36.38,36.4,64
20141201|2014-07-22 01:00,22,36.41,36.48,36.39,36.39,443
20141201|2014-07-22 01:30,22,36.39,36.43,36.38,36.43,200
20141201|2014-07-22 02:00,22,36.42,36.45,36.36,36.42,323
20141201|2014-07-22 02:30,22,36.41,36.42,36.38,36.38,374
20141201|2014-07-22 03:00,22,36.38,36.41,36.38,36.39,81
20141201|2014-07-22 03:30,22,36.38,36.42,36.37,36.37,245
20141201|2014-07-22 04:00,22,36.37,36.39,36.34,36.34,300
20141201|2014-07-22 04:30,22,36.34,36.34,36.28,36.28,1009
20141201|2014-07-22 05:00,22,36.28,36.28,36.23,36.23,758
20141201|2014-07-22 05:30,22,36.24,36.32,36.23,36.31,504
20141201|2014-07-22 06:00,22,36.31,36.37,36.31,36.37,425
20141201|2014-07-22 06:30,22,36.37,36.42,36.35,36.39,243
20141201|2014-07-22 07:00,22,36.39,36.44,36.38,36.43,701
20141201|2014-07-22 07:30,22,36.42,36.45,36.39,36.44,250
20141201|2014-07-22 08:30,22,36.46,36.5,36.3,36.3,6011
20141201|2014-07-22 09:00,22,36.31,36.4,36.29,36.34,3275
20141201|2014-07-22 09:30,22,36.33,36.34,36.24,36.28,5747
20141201|2014-07-22 10:00,22,36.27,36.35,36.23,36.31,4302
20141201|2014-07-22 10:30,22,36.3,36.31,36.22,36.28,2670
20141201|2014-07-22 11:00,22,36.28,36.35,36.27,36.33,2692
20141201|2014-07-22 11:30,22,36.33,36.44,36.32,36.42,4103
20141201|2014-07-22 12:00,22,36.42,36.45,36.27,36.29,4812
20141201|2014-07-22 12:30,22,36.28,36.31,36.21,36.25,7173
20141201|2014-07-22 13:00,22,36.25,36.26,36.01,36.05,7789
20141201|2014-07-22 19:00,23,36.05,36.15,36.03,36.15,729
20141201|2014-07-22 19:30,23,36.14,36.17,36.1,36.17,444
20141201|2014-07-22 20:00,23,36.14,36.25,36.14,36.24,634
20141201|2014-07-22 20:30,23,36.25,36.28,36.22,36.23,1101
20141201|2014-07-22 21:00,23,36.24,36.28,36.24,36.28,241
20141201|2014-07-22 21:30,23,36.28,36.28,36.24,36.27,378
20141201|2014-07-22 22:00,23,36.24,36.27,36.2,36.25,1108
20141201|2014-07-22 22:30,23,36.25,36.28,36.25,36.28,282
20141201|2014-07-22 23:00,23,36.28,36.31,36.27,36.28,149
20141201|2014-07-22 23:30,23,36.27,36.3,36.26,36.26,220
20141201|2014-07-23 00:00,23,36.26,36.28,36.23,36.24,392
20141201|2014-07-23 00:30,23,36.24,36.25,36.16,36.22,541
20141201|2014-07-23 01:00,23,36.22,36.25,36.19,36.24,175
20141201|2014-07-23 01:30,23,36.23,36.24,36.15,36.2,427
20141201|2014-07-23 02:00,23,36.21,36.25,36.19,36.23,295
20141201|2014-07-23 02:30,23,36.22,36.23,36.14,36.15,470
20141201|2014-07-23 03:00,23,36.14,36.14,35.9,35.97,2244
20141201|2014-07-23 03:30,23,35.97,36.06,35.91,36.03,806
20141201|2014-07-23 04:00,23,36.05,36.06,36,36.03,262
20141201|2014-07-23 04:30,23,36.02,36.05,35.96,35.97,475
20141201|2014-07-23 05:00,23,35.97,36.01,35.97,35.98,347
20141201|2014-07-23 05:30,23,35.97,35.97,35.93,35.95,367
20141201|2014-07-23 06:00,23,35.95,35.98,35.94,35.98,259
20141201|2014-07-23 06:30,23,35.99,36.02,35.98,36,225
20141201|2014-07-23 07:00,23,36.02,36.14,36,36.1,915
20141201|2014-07-23 07:30,23,36.1,36.13,36.02,36.06,591
20141201|2014-07-23 08:30,23,36.1,36.24,36.03,36.05,8488
20141201|2014-07-23 09:00,23,36.05,36.22,36,36.13,4533
20141201|2014-07-23 09:30,23,36.14,36.17,36.04,36.1,5565
20141201|2014-07-23 10:00,23,36.11,36.25,36.08,36.14,4511
20141201|2014-07-23 10:30,23,36.16,36.16,36.08,36.11,2247
20141201|2014-07-23 11:00,23,36.11,36.17,36.08,36.11,3176
20141201|2014-07-23 11:30,23,36.11,36.24,36.09,36.13,3648
20141201|2014-07-23 12:00,23,36.13,36.26,36.13,36.26,2371
20141201|2014-07-23 12:30,23,36.26,36.35,36.24,36.27,4733
20141201|2014-07-23 13:00,23,36.27,36.41,36.25,36.36,5611
20141201|2014-07-23 19:00,24,36.4,36.4,36.31,36.31,682
20141201|2014-07-23 19:30,24,36.31,36.44,36.31,36.43,630
20141201|2014-07-23 20:00,24,36.44,36.46,36.39,36.39,372
20141201|2014-07-23 20:30,24,36.39,36.45,36.39,36.42,82
20141201|2014-07-23 21:00,24,36.42,36.43,36.32,36.36,303
20141201|2014-07-23 21:30,24,36.36,36.4,36.36,36.37,176
20141201|2014-07-23 22:00,24,36.37,36.4,36.36,36.39,49
20141201|2014-07-23 22:30,24,36.38,36.41,36.38,36.4,108
20141201|2014-07-23 23:00,24,36.41,36.42,36.35,36.36,131
20141201|2014-07-23 23:30,24,36.37,36.4,36.37,36.4,79
20141201|2014-07-24 00:00,24,36.38,36.47,36.38,36.46,184
20141201|2014-07-24 00:30,24,36.46,36.47,36.39,36.44,936
20141201|2014-07-24 01:00,24,36.44,36.45,36.38,36.39,756
20141201|2014-07-24 01:30,24,36.38,36.4,36.38,36.4,118
20141201|2014-07-24 02:00,24,36.39,36.43,36.39,36.41,634
20141201|2014-07-24 02:30,24,36.4,36.44,36.39,36.41,382
20141201|2014-07-24 03:00,24,36.41,36.43,36.4,36.41,104
20141201|2014-07-24 03:30,24,36.42,36.52,36.42,36.51,867
20141201|2014-07-24 04:00,24,36.51,36.56,36.48,36.54,769
20141201|2014-07-24 04:30,24,36.53,36.55,36.49,36.5,657
20141201|2014-07-24 05:00,24,36.49,36.59,36.49,36.59,318
20141201|2014-07-24 05:30,24,36.6,36.6,36.55,36.56,408
20141201|2014-07-24 06:00,24,36.55,36.56,36.52,36.55,220
20141201|2014-07-24 06:30,24,36.53,36.57,36.51,36.54,636
20141201|2014-07-24 07:00,24,36.54,36.6,36.52,36.6,1112
20141201|2014-07-24 07:30,24,36.6,36.74,36.57,36.65,4052
20141201|2014-07-24 08:30,24,36.58,36.75,36.58,36.66,8033
20141201|2014-07-24 09:00,24,36.67,36.73,36.55,36.63,6327
20141201|2014-07-24 09:30,24,36.63,36.63,36.5,36.5,4993
20141201|2014-07-24 10:00,24,36.5,36.54,36.4,36.41,4484
20141201|2014-07-24 10:30,24,36.42,36.52,36.39,36.43,4615
20141201|2014-07-24 11:00,24,36.43,36.49,36.38,36.42,3411
20141201|2014-07-24 11:30,24,36.43,36.5,36.38,36.49,3010
20141201|2014-07-24 12:00,24,36.48,36.48,36.35,36.37,2180
20141201|2014-07-24 12:30,24,36.37,36.4,36.3,36.34,3085
20141201|2014-07-24 13:00,24,36.34,36.4,36.31,36.36,2891
20141201|2014-07-24 19:00,25,36.36,36.42,36.27,36.28,424
20141201|2014-07-24 19:30,25,36.29,36.38,36.29,36.38,349
20141201|2014-07-24 20:00,25,36.38,36.38,36.29,36.32,316
20141201|2014-07-24 20:30,25,36.33,36.37,36.33,36.33,269
20141201|2014-07-24 21:00,25,36.33,36.36,36.32,36.34,134
20141201|2014-07-24 21:30,25,36.35,36.41,36.34,36.38,213
20141201|2014-07-24 22:00,25,36.37,36.41,36.34,36.41,530
20141201|2014-07-24 22:30,25,36.41,36.41,36.36,36.36,91
20141201|2014-07-24 23:00,25,36.37,36.39,36.37,36.37,22
20141201|2014-07-24 23:30,25,36.36,36.37,36.35,36.37,40
20141201|2014-07-25 00:00,25,36.36,36.37,36.36,36.37,40
20141201|2014-07-25 00:30,25,36.37,36.39,36.32,36.35,273
20141201|2014-07-25 01:00,25,36.35,36.39,36.34,36.34,556
20141201|2014-07-25 01:30,25,36.34,36.41,36.33,36.33,384
20141201|2014-07-25 02:00,25,36.34,36.38,36.32,36.37,146
20141201|2014-07-25 02:30,25,36.36,36.37,36.33,36.36,373
20141201|2014-07-25 03:00,25,36.36,36.37,36.26,36.3,1384
20141201|2014-07-25 03:30,25,36.29,36.29,36.16,36.18,1510
20141201|2014-07-25 04:00,25,36.18,36.23,36.12,36.14,636
20141201|2014-07-25 04:30,25,36.13,36.17,36.08,36.17,530
20141201|2014-07-25 05:00,25,36.17,36.23,36.17,36.21,292
20141201|2014-07-25 05:30,25,36.2,36.25,36.12,36.13,595
20141201|2014-07-25 06:00,25,36.12,36.13,36.11,36.12,169
20141201|2014-07-25 06:30,25,36.11,36.13,36.08,36.08,751
20141201|2014-07-25 07:00,25,36.08,36.13,36.06,36.12,590
20141201|2014-07-25 07:30,25,36.1,36.17,36.09,36.1,636
20141201|2014-07-25 08:30,25,36.1,36.19,35.93,35.94,7621
20141201|2014-07-25 09:00,25,35.94,35.97,35.91,35.93,3829
20141201|2014-07-25 09:30,25,35.93,36.1,35.88,35.96,8767
20141201|2014-07-25 10:00,25,35.97,36.19,35.96,36.08,4473
20141201|2014-07-25 10:30,25,36.09,36.13,36.04,36.13,4192
20141201|2014-07-25 11:00,25,36.13,36.25,36.11,36.14,4126
20141201|2014-07-25 11:30,25,36.14,36.15,36.08,36.14,2245
20141201|2014-07-25 12:00,25,36.14,36.22,36.13,36.21,1690
20141201|2014-07-25 12:30,25,36.2,36.22,36.13,36.17,2699
20141201|2014-07-25 13:00,25,36.18,36.29,36.16,36.21,3773
20141201|2014-07-27 19:00,28,36.34,36.66,36.32,36.57,1734
20141201|2014-07-27 19:30,28,36.58,36.69,36.55,36.64,766
20141201|2014-07-27 20:00,28,36.64,36.64,36.45,36.48,676
20141201|2014-07-27 20:30,28,36.5,36.52,36.45,36.47,283
20141201|2014-07-27 21:00,28,36.47,36.47,36.4,36.4,222
20141201|2014-07-27 21:30,28,36.41,36.44,36.39,36.43,100
20141201|2014-07-27 22:00,28,36.44,36.48,36.43,36.48,47
20141201|2014-07-27 22:30,28,36.48,36.52,36.47,36.5,93
20141201|2014-07-27 23:00,28,36.5,36.5,36.5,36.5,14
20141201|2014-07-27 23:30,28,36.51,36.66,36.51,36.64,455
20141201|2014-07-28 00:00,28,36.64,36.64,36.62,36.64,168
20141201|2014-07-28 00:30,28,36.64,36.65,36.6,36.62,220
20141201|2014-07-28 01:00,28,36.62,36.62,36.46,36.55,995
20141201|2014-07-28 01:30,28,36.55,36.55,36.47,36.47,273
20141201|2014-07-28 02:00,28,36.48,36.52,36.48,36.5,395
20141201|2014-07-28 02:30,28,36.49,36.5,36.47,36.5,112
20141201|2014-07-28 03:00,28,36.5,36.5,36.46,36.48,62
20141201|2014-07-28 03:30,28,36.48,36.49,36.42,36.43,175
20141201|2014-07-28 04:00,28,36.43,36.43,36.29,36.3,890
20141201|2014-07-28 04:30,28,36.3,36.32,36.28,36.3,291
20141201|2014-07-28 05:00,28,36.31,36.32,36.28,36.31,273
20141201|2014-07-28 05:30,28,36.3,36.3,36.24,36.26,604
20141201|2014-07-28 06:00,28,36.27,36.35,36.27,36.33,255
20141201|2014-07-28 06:30,28,36.32,36.39,36.31,36.38,292
20141201|2014-07-28 07:00,28,36.39,36.46,36.35,36.45,752
20141201|2014-07-28 07:30,28,36.44,36.6,36.42,36.51,1110
20141201|2014-07-28 08:30,28,36.55,36.61,36.39,36.44,6235
20141201|2014-07-28 09:00,28,36.44,36.53,36.34,36.49,3657
20141201|2014-07-28 09:30,28,36.49,36.53,36.4,36.43,3404
20141201|2014-07-28 10:00,28,36.43,36.65,36.4,36.6,6725
20141201|2014-07-28 10:30,28,36.6,36.82,36.59,36.65,6963
20141201|2014-07-28 11:00,28,36.65,36.79,36.64,36.78,3948
20141201|2014-07-28 11:30,28,36.79,36.9,36.76,36.82,4772
20141201|2014-07-28 12:00,28,36.81,36.91,36.81,36.87,2174
20141201|2014-07-28 12:30,28,36.88,36.92,36.82,36.84,3615
20141201|2014-07-28 13:00,28,36.85,36.85,36.75,36.81,5550
20141201|2014-07-28 19:00,29,36.88,37.36,36.88,37.13,3973
20141201|2014-07-28 19:30,29,37.12,37.14,36.91,36.94,1177
20141201|2014-07-28 20:00,29,36.93,36.93,36.86,36.87,933
20141201|2014-07-28 20:30,29,36.87,36.9,36.85,36.88,343
20141201|2014-07-28 21:00,29,36.88,36.9,36.87,36.87,250
20141201|2014-07-28 21:30,29,36.88,36.9,36.86,36.9,249
20141201|2014-07-28 22:00,29,36.9,36.9,36.89,36.9,396
20141201|2014-07-28 22:30,29,36.89,36.9,36.89,36.9,8
20141201|2014-07-28 23:00,29,36.9,36.9,36.9,36.9,18
20141201|2014-07-28 23:30,29,36.91,36.92,36.91,36.92,56
20141201|2014-07-29 00:00,29,36.92,36.92,36.89,36.89,100
20141201|2014-07-29 00:30,29,36.89,36.9,36.88,36.9,161
20141201|2014-07-29 01:00,29,36.89,36.9,36.84,36.88,367
20141201|2014-07-29 01:30,29,36.89,36.91,36.86,36.86,420
20141201|2014-07-29 02:00,29,36.87,36.89,36.85,36.88,234
20141201|2014-07-29 02:30,29,36.89,36.94,36.89,36.92,620
20141201|2014-07-29 03:00,29,36.92,36.94,36.92,36.93,70
20141201|2014-07-29 03:30,29,36.93,37,36.92,36.97,942
20141201|2014-07-29 04:00,29,36.98,37.01,36.93,36.93,767
20141201|2014-07-29 04:30,29,36.93,36.93,36.76,36.76,1331
20141201|2014-07-29 05:00,29,36.77,36.78,36.67,36.74,954
20141201|2014-07-29 05:30,29,36.74,36.74,36.71,36.72,76
20141201|2014-07-29 06:00,29,36.71,36.73,36.58,36.65,687
20141201|2014-07-29 06:30,29,36.66,36.66,36.55,36.64,893
20141201|2014-07-29 07:00,29,36.64,36.64,36.52,36.6,1328
20141201|2014-07-29 07:30,29,36.6,36.66,36.6,36.63,915
20141201|2014-07-29 08:30,29,36.6,36.67,36.46,36.52,7698
20141201|2014-07-29 09:00,29,36.53,36.53,36.36,36.52,5584
20141201|2014-07-29 09:30,29,36.51,36.52,36.4,36.46,6154
20141201|2014-07-29 10:00,29,36.46,36.56,36.44,36.49,4113
20141201|2014-07-29 10:30,29,36.49,36.53,36.44,36.45,3446
20141201|2014-07-29 11:00,29,36.45,36.48,36.41,36.41,2216
20141201|2014-07-29 11:30,29,36.41,36.47,36.37,36.4,2806
20141201|2014-07-29 12:00,29,36.4,36.5,36.37,36.46,2694
20141201|2014-07-29 12:30,29,36.45,36.54,36.39,36.42,2493
20141201|2014-07-29 13:00,29,36.42,36.59,36.41,36.55,4549
20141201|2014-07-29 19:00,30,36.59,36.59,36.44,36.47,335
20141201|2014-07-29 19:30,30,36.46,36.53,36.45,36.51,118
20141201|2014-07-29 20:00,30,36.5,36.52,36.45,36.48,379
20141201|2014-07-29 20:30,30,36.47,36.52,36.45,36.5,80
20141201|2014-07-29 21:00,30,36.49,36.5,36.48,36.5,8
20141201|2014-07-29 21:30,30,36.49,36.53,36.48,36.53,104
20141201|2014-07-29 22:00,30,36.53,36.58,36.53,36.55,344
20141201|2014-07-29 22:30,30,36.58,36.59,36.55,36.56,70
20141201|2014-07-29 23:00,30,36.56,36.57,36.54,36.54,35
20141201|2014-07-29 23:30,30,36.54,36.56,36.54,36.55,12
20141201|2014-07-30 00:00,30,36.56,36.62,36.56,36.58,292
20141201|2014-07-30 00:30,30,36.6,36.66,36.58,36.66,730
20141201|2014-07-30 01:00,30,36.66,36.69,36.61,36.61,313
20141201|2014-07-30 01:30,30,36.62,36.63,36.56,36.56,315
20141201|2014-07-30 02:00,30,36.58,36.6,36.55,36.56,298
20141201|2014-07-30 02:30,30,36.57,36.58,36.51,36.52,929
20141201|2014-07-30 03:00,30,36.51,36.51,36.39,36.39,547
20141201|2014-07-30 03:30,30,36.38,36.38,36.03,36.26,3304
20141201|2014-07-30 04:00,30,36.26,36.34,36.24,36.33,1029
20141201|2014-07-30 04:30,30,36.33,36.37,36.3,36.36,726
20141201|2014-07-30 05:00,30,36.35,36.4,36.35,36.38,201
20141201|2014-07-30 05:30,30,36.39,36.39,36.35,36.37,92
20141201|2014-07-30 06:00,30,36.37,36.38,36.31,36.34,208
20141201|2014-07-30 06:30,30,36.34,36.34,36.31,36.32,94
20141201|2014-07-30 07:00,30,36.33,36.44,36.31,36.41,692
20141201|2014-07-30 07:30,30,36.42,36.49,36.41,36.47,489
20141201|2014-07-30 08:30,30,36.51,36.52,36.28,36.35,7918
20141201|2014-07-30 09:00,30,36.36,36.5,36.35,36.49,3782
20141201|2014-07-30 09:30,30,36.49,36.54,36.36,36.49,4912
20141201|2014-07-30 10:00,30,36.49,36.49,36.39,36.45,2524
20141201|2014-07-30 10:30,30,36.45,36.48,36.27,36.29,3721
20141201|2014-07-30 11:00,30,36.3,36.31,36.15,36.17,6912
20141201|2014-07-30 11:30,30,36.17,36.25,36.16,36.2,3556
20141201|2014-07-30 12:00,30,36.19,36.22,36.13,36.16,2902
20141201|2014-07-30 12:30,30,36.17,36.3,36.16,36.29,3234
20141201|2014-07-30 13:00,30,36.29,36.45,36.21,36.42,6386
20141201|2014-07-30 19:00,31,36.4,36.4,36.23,36.24,412
20141201|2014-07-30 19:30,31,36.23,36.27,36.23,36.26,282
20141201|2014-07-30 20:00,31,36.26,36.37,36.25,36.35,1709
20141201|2014-07-30 20:30,31,36.34,36.41,36.33,36.35,231
20141201|2014-07-30 21:00,31,36.37,36.39,36.31,36.32,88
20141201|2014-07-30 21:30,31,36.33,36.38,36.33,36.38,188
20141201|2014-07-30 22:00,31,36.38,36.46,36.36,36.42,568
20141201|2014-07-30 22:30,31,36.42,36.44,36.42,36.43,76
20141201|2014-07-30 23:00,31,36.43,36.44,36.42,36.43,50
20141201|2014-07-30 23:30,31,36.44,36.45,36.44,36.45,8
20141201|2014-07-31 00:00,31,36.45,36.47,36.44,36.46,112
20141201|2014-07-31 00:30,31,36.46,36.52,36.42,36.49,547
20141201|2014-07-31 01:00,31,36.51,36.55,36.47,36.5,487
20141201|2014-07-31 01:30,31,36.49,36.49,36.39,36.42,286
20141201|2014-07-31 02:00,31,36.43,36.44,36.37,36.38,194
20141201|2014-07-31 02:30,31,36.38,36.38,36.3,36.31,383
20141201|2014-07-31 03:00,31,36.31,36.31,36.14,36.17,902
20141201|2014-07-31 03:30,31,36.17,36.22,36.15,36.19,563
20141201|2014-07-31 04:00,31,36.19,36.19,36.09,36.17,737
20141201|2014-07-31 04:30,31,36.17,36.25,36.13,36.25,274
20141201|2014-07-31 05:00,31,36.25,36.39,36.25,36.33,1220
20141201|2014-07-31 05:30,31,36.33,36.35,36.3,36.33,180
20141201|2014-07-31 06:00,31,36.34,36.38,36.31,36.38,376
20141201|2014-07-31 06:30,31,36.38,36.38,36.3,36.3,572
20141201|2014-07-31 07:00,31,36.31,36.33,36.26,36.32,1021
20141201|2014-07-31 07:30,31,36.3,36.39,36.24,36.34,1383
20141201|2014-07-31 08:30,31,36.36,36.46,36.3,36.38,6298
20141201|2014-07-31 09:00,31,36.38,36.6,36.36,36.57,6271
20141201|2014-07-31 09:30,31,36.56,36.72,36.55,36.57,8671
20141201|2014-07-31 10:00,31,36.58,36.62,36.51,36.59,5070
20141201|2014-07-31 10:30,31,36.59,36.59,36.52,36.52,2534
20141201|2014-07-31 11:00,31,36.52,36.53,36.46,36.5,3659
20141201|2014-07-31 11:30,31,36.49,36.5,36.41,36.43,3182
20141201|2014-07-31 12:00,31,36.42,36.5,36.41,36.47,2345
20141201|2014-07-31 12:30,31,36.46,36.47,36.4,36.44,2424
20141201|2014-07-31 13:00,31,36.44,36.49,36.32,36.46,9550
20141201|2014-07-31 19:00,1,36.4,36.47,36.36,36.46,749
20141201|2014-07-31 19:30,1,36.47,36.48,36.45,36.46,92
20141201|2014-07-31 20:00,1,36.46,36.47,36.33,36.36,311
20141201|2014-07-31 20:30,1,36.36,36.39,36.35,36.37,110
20141201|2014-07-31 21:00,1,36.37,36.38,36.36,36.36,26
20141201|2014-07-31 21:30,1,36.36,36.41,36.36,36.37,222
20141201|2014-07-31 22:00,1,36.37,36.37,36.27,36.28,371
20141201|2014-07-31 22:30,1,36.29,36.3,36.26,36.29,258
20141201|2014-07-31 23:00,1,36.28,36.32,36.27,36.31,78
20141201|2014-07-31 23:30,1,36.32,36.32,36.32,36.32,2
20141201|2014-08-01 00:00,1,36.32,36.35,36.32,36.35,36
20141201|2014-08-01 00:30,1,36.33,36.33,36.31,36.31,70
20141201|2014-08-01 01:00,1,36.3,36.38,36.3,36.34,544
20141201|2014-08-01 01:30,1,36.35,36.38,36.33,36.36,196
20141201|2014-08-01 02:00,1,36.36,36.43,36.34,36.36,718
20141201|2014-08-01 02:30,1,36.35,36.35,36.26,36.3,460
20141201|2014-08-01 03:00,1,36.29,36.32,36.22,36.22,443
20141201|2014-08-01 03:30,1,36.23,36.28,36.23,36.26,172
20141201|2014-08-01 04:00,1,36.26,36.28,36.25,36.28,103
20141201|2014-08-01 04:30,1,36.28,36.3,36.25,36.29,648
20141201|2014-08-01 05:00,1,36.29,36.3,36.21,36.21,712
20141201|2014-08-01 05:30,1,36.22,36.28,36.21,36.25,417
20141201|2014-08-01 06:00,1,36.24,36.29,36.24,36.26,228
20141201|2014-08-01 06:30,1,36.25,36.28,36.23,36.25,295
20141201|2014-08-01 07:00,1,36.25,36.31,36.24,36.29,341
20141201|2014-08-01 07:30,1,36.29,36.31,36.25,36.3,273
20141201|2014-08-01 08:30,1,36.24,36.28,36.01,36.03,6162
20141201|2014-08-01 09:00,1,36.03,36.03,35.81,35.88,9376
20141201|2014-08-01 09:30,1,35.88,35.93,35.76,35.79,10034
20141201|2014-08-01 10:00,1,35.79,35.86,35.76,35.85,5055
20141201|2014-08-01 10:30,1,35.85,35.9,35.76,35.82,4104
20141201|2014-08-01 11:00,1,35.82,35.83,35.72,35.8,7003
20141201|2014-08-01 11:30,1,35.79,35.84,35.74,35.74,3870
20141201|2014-08-01 12:00,1,35.74,35.81,35.72,35.72,3021
20141201|2014-08-01 12:30,1,35.73,35.8,35.71,35.78,4497
20141201|2014-08-01 13:00,1,35.79,35.8,35.69,35.74,6751
20141201|2014-08-03 19:00,4,35.77,35.95,35.7,35.93,1533
20141201|2014-08-03 19:30,4,35.94,36,35.93,35.98,1312
20141201|2014-08-03 20:00,4,35.99,36.1,35.92,35.93,1587
20141201|2014-08-03 20:30,4,35.94,35.94,35.84,35.86,434
20141201|2014-08-03 21:00,4,35.86,35.9,35.83,35.84,117
20141201|2014-08-03 21:30,4,35.84,36.01,35.83,35.93,1123
20141201|2014-08-03 22:00,4,35.92,35.96,35.92,35.94,44
20141201|2014-08-03 22:30,4,35.95,35.95,35.93,35.93,44
20141201|2014-08-03 23:00,4,35.94,35.95,35.92,35.93,61
20141201|2014-08-03 23:30,4,35.93,35.95,35.93,35.93,38
20141201|2014-08-04 00:00,4,35.93,35.93,35.83,35.89,516
20141201|2014-08-04 00:30,4,35.89,35.93,35.81,35.91,748
20141201|2014-08-04 01:00,4,35.93,35.94,35.87,35.9,761
20141201|2014-08-04 01:30,4,35.9,35.91,35.85,35.87,275
20141201|2014-08-04 02:00,4,35.88,35.9,35.85,35.85,206
20141201|2014-08-04 02:30,4,35.86,35.89,35.85,35.86,176
20141201|2014-08-04 03:00,4,35.85,35.86,35.75,35.77,726
20141201|2014-08-04 03:30,4,35.78,35.78,35.66,35.69,753
20141201|2014-08-04 04:00,4,35.69,35.71,35.63,35.71,982
20141201|2014-08-04 04:30,4,35.71,35.73,35.69,35.71,141
20141201|2014-08-04 05:00,4,35.71,35.75,35.68,35.74,577
20141201|2014-08-04 05:30,4,35.74,35.76,35.7,35.76,967
20141201|2014-08-04 06:00,4,35.78,35.87,35.76,35.8,1365
20141201|2014-08-04 06:30,4,35.8,35.92,35.8,35.86,1345
20141201|2014-08-04 07:00,4,35.87,35.87,35.8,35.85,1029
20141201|2014-08-04 07:30,4,35.86,35.86,35.81,35.85,581
20141201|2014-08-04 08:30,4,35.86,36.08,35.84,36.05,8413
20141201|2014-08-04 09:00,4,36.06,36.15,36.05,36.12,5277
20141201|2014-08-04 09:30,4,36.12,36.21,36.1,36.21,8817
20141201|2014-08-04 10:00,4,36.2,36.23,36.18,36.22,5072
20141201|2014-08-04 10:30,4,36.21,36.3,36.13,36.3,6226
20141201|2014-08-04 11:00,4,36.3,36.32,36.18,36.27,5576
20141201|2014-08-04 11:30,4,36.27,36.38,36.26,36.38,4979
20141201|2014-08-04 12:00,4,36.37,36.45,36.34,36.41,4636
20141201|2014-08-04 12:30,4,36.41,36.41,36.29,36.36,3674
20141201|2014-08-04 13:00,4,36.36,36.45,36.3,36.37,7306
20141201|2014-08-04 19:00,5,36.3,36.39,36.23,36.24,818
20141201|2014-08-04 19:30,5,36.24,36.25,36.22,36.25,191
20141201|2014-08-04 20:00,5,36.22,36.25,36.17,36.19,340
20141201|2014-08-04 20:30,5,36.2,36.25,36.15,36.16,280
20141201|2014-08-04 21:00,5,36.17,36.17,36.16,36.16,132
20141201|2014-08-04 21:30,5,36.18,36.18,36.17,36.17,48
20141201|2014-08-04 22:00,5,36.17,36.17,36.09,36.13,519
20141201|2014-08-04 22:30,5,36.13,36.13,36.12,36.13,38
20141201|2014-08-04 23:00,5,36.13,36.13,36.12,36.12,6
20141201|2014-08-04 23:30,5,36.13,36.16,36.13,36.14,414
20141201|2014-08-05 00:00,5,36.14,36.15,36.14,36.15,44
20141201|2014-08-05 00:30,5,36.13,36.15,36.11,36.11,88
20141201|2014-08-05 01:00,5,36.11,36.18,36.09,36.15,642
20141201|2014-08-05 01:30,5,36.15,36.16,36.13,36.14,396
20141201|2014-08-05 02:00,5,36.14,36.16,36.07,36.1,629
20141201|2014-08-05 02:30,5,36.09,36.09,35.98,36.01,1268
20141201|2014-08-05 03:00,5,36.01,36.07,36,36.07,727
20141201|2014-08-05 03:30,5,36.07,36.09,36.07,36.08,322
20141201|2014-08-05 04:00,5,36.09,36.09,36.02,36.02,195
20141201|2014-08-05 04:30,5,36.02,36.05,36.02,36.04,185
20141201|2014-08-05 05:00,5,36.03,36.04,35.97,35.98,748
20141201|2014-08-05 05:30,5,35.98,35.98,35.96,35.96,557
20141201|2014-08-05 06:00,5,35.96,36,35.92,35.94,1177
20141201|2014-08-05 06:30,5,35.94,35.96,35.91,35.93,221
20141201|2014-08-05 07:00,5,35.92,35.93,35.82,35.9,2136
20141201|2014-08-05 07:30,5,35.88,35.9,35.88,35.9,430
20141201|2014-08-05 08:30,5,35.92,35.98,35.83,35.88,5309
20141201|2014-08-05 09:00,5,35.88,35.92,35.83,35.87,4040
20141201|2014-08-05 09:30,5,35.86,35.89,35.83,35.83,5088
20141201|2014-08-05 10:00,5,35.84,35.84,35.74,35.77,5279
20141201|2014-08-05 10:30,5,35.77,35.92,35.75,35.84,6064
20141201|2014-08-05 11:00,5,35.84,35.87,35.83,35.84,2369
20141201|2014-08-05 11:30,5,35.85,35.88,35.81,35.83,1757
20141201|2014-08-05 12:00,5,35.83,35.83,35.7,35.76,2912
20141201|2014-08-05 12:30,5,35.76,35.91,35.76,35.89,3109
20141201|2014-08-05 13:00,5,35.89,35.94,35.79,35.81,4557
20141201|2014-08-05 19:00,6,35.9,35.94,35.87,35.92,529
20141201|2014-08-05 19:30,6,35.9,35.94,35.9,35.93,86
20141201|2014-08-05 20:00,6,35.92,35.93,35.89,35.9,370
20141201|2014-08-05 20:30,6,35.88,35.93,35.88,35.92,251
20141201|2014-08-05 21:00,6,35.92,35.96,35.9,35.94,278
20141201|2014-08-05 21:30,6,35.92,35.97,35.92,35.95,112
20141201|2014-08-05 22:00,6,35.95,35.96,35.93,35.94,56
20141201|2014-08-05 22:30,6,35.93,35.93,35.86,35.87,68
20141201|2014-08-05 23:00,6,35.87,35.87,35.84,35.86,225
20141201|2014-08-06 00:00,6,35.87,35.88,35.85,35.86,39
20141201|2014-08-06 00:30,6,35.86,35.86,35.81,35.84,171
20141201|2014-08-06 01:00,6,35.85,35.92,35.85,35.91,331
20141201|2014-08-06 01:30,6,35.9,35.91,35.83,35.83,258
20141201|2014-08-06 02:00,6,35.84,35.87,35.82,35.83,76
20141201|2014-08-06 02:30,6,35.83,35.87,35.82,35.86,124
20141201|2014-08-06 03:00,6,35.86,35.96,35.85,35.96,527
20141201|2014-08-06 03:30,6,35.95,35.95,35.9,35.94,182
20141201|2014-08-06 04:00,6,35.94,35.97,35.9,35.91,330
20141201|2014-08-06 04:30,6,35.91,35.94,35.87,35.87,172
20141201|2014-08-06 05:00,6,35.87,35.88,35.79,35.84,945
20141201|2014-08-06 05:30,6,35.84,35.86,35.8,35.84,111
20141201|2014-08-06 06:00,6,35.83,35.89,35.79,35.86,381
20141201|2014-08-06 06:30,6,35.86,35.86,35.83,35.85,269
20141201|2014-08-06 07:00,6,35.84,35.84,35.76,35.81,311
20141201|2014-08-06 07:30,6,35.81,35.81,35.75,35.76,294
20141201|2014-08-06 08:30,6,35.75,35.99,35.75,35.98,6043
20141201|2014-08-06 09:00,6,35.99,36.1,35.99,36.06,6290
20141201|2014-08-06 09:30,6,36.06,36.24,36.02,36.24,9060
20141201|2014-08-06 10:00,6,36.25,36.36,36.21,36.22,11736
20141201|2014-08-06 10:30,6,36.22,36.26,36.1,36.18,8661
20141201|2014-08-06 11:00,6,36.18,36.21,36.05,36.08,4090
20141201|2014-08-06 11:30,6,36.08,36.16,36.06,36.12,2624
20141201|2014-08-06 12:00,6,36.12,36.19,36.04,36.19,3736
20141201|2014-08-06 12:30,6,36.2,36.23,36.13,36.16,2327
20141201|2014-08-06 13:00,6,36.16,36.28,36.14,36.18,6289
20141201|2014-08-06 19:00,7,36.15,36.26,36.12,36.21,1028
20141201|2014-08-06 19:30,7,36.21,36.22,36.11,36.11,315
20141201|2014-08-06 20:00,7,36.12,36.24,36.09,36.15,379
20141201|2014-08-06 20:30,7,36.15,36.17,36.1,36.12,191
20141201|2014-08-06 21:00,7,36.12,36.14,36.08,36.1,152
20141201|2014-08-06 21:30,7,36.1,36.12,36.09,36.11,93
20141201|2014-08-06 22:00,7,36.1,36.12,36.04,36.06,178
20141201|2014-08-06 22:30,7,36.06,36.07,36.01,36.03,248
20141201|2014-08-06 23:00,7,36.03,36.05,36.03,36.04,32
20141201|2014-08-06 23:30,7,36.04,36.04,36.03,36.04,26
20141201|2014-08-07 00:00,7,36.03,36.04,36.03,36.04,34
20141201|2014-08-07 00:30,7,36.04,36.04,36.03,36.03,20
20141201|2014-08-07 01:00,7,36.03,36.06,36.03,36.06,203
20141201|2014-08-07 01:30,7,36.06,36.08,36.04,36.04,233
20141201|2014-08-07 02:00,7,36.05,36.08,36.03,36.06,678
20141201|2014-08-07 02:30,7,36.06,36.08,36.05,36.08,295
20141201|2014-08-07 03:00,7,36.08,36.15,36.07,36.12,976
20141201|2014-08-07 03:30,7,36.12,36.14,36.07,36.11,697
20141201|2014-08-07 04:00,7,36.11,36.11,36.07,36.11,335
20141201|2014-08-07 04:30,7,36.11,36.11,36.04,36.04,896
20141201|2014-08-07 05:00,7,36.05,36.06,36.02,36.05,452
20141201|2014-08-07 05:30,7,36.05,36.06,36.03,36.06,212
20141201|2014-08-07 06:00,7,36.06,36.13,36.06,36.11,210
20141201|2014-08-07 06:30,7,36.12,36.14,36.11,36.12,388
20141201|2014-08-07 07:00,7,36.13,36.14,36.06,36.07,770
20141201|2014-08-07 07:30,7,36.08,36.19,36.07,36.17,1600
20141201|2014-08-07 08:30,7,36.15,36.2,36.05,36.1,6714
20141201|2014-08-07 09:00,7,36.09,36.1,36.03,36.04,2628
20141201|2014-08-07 09:30,7,36.05,36.06,35.9,35.9,6660
20141201|2014-08-07 10:00,7,35.91,35.96,35.83,35.95,6409
20141201|2014-08-07 10:30,7,35.95,36.01,35.85,35.87,2971
20141201|2014-08-07 11:00,7,35.86,35.9,35.83,35.88,2815
20141201|2014-08-07 11:30,7,35.88,35.96,35.84,35.95,5027
20141201|2014-08-07 12:00,7,35.95,35.96,35.9,35.9,2062
20141201|2014-08-07 12:30,7,35.9,35.99,35.86,35.96,3167
20141201|2014-08-07 13:00,7,35.96,36.09,35.95,35.99,4937
20141201|2014-08-07 19:00,8,35.98,35.98,35.94,35.96,679
20141201|2014-08-07 19:30,8,35.96,35.97,35.92,35.97,290
20141201|2014-08-07 20:00,8,35.97,36.05,35.97,36.03,513
20141201|2014-08-07 20:30,8,36.02,36.05,36.02,36.03,91
20141201|2014-08-07 21:00,8,36.03,36.04,36.01,36.03,114
20141201|2014-08-07 21:30,8,36.02,36.05,36.02,36.05,164
20141201|2014-08-07 22:00,8,36.05,36.06,36.04,36.04,69
20141201|2014-08-07 22:30,8,36.02,36.02,36,36.01,28
20141201|2014-08-07 23:00,8,36.01,36.01,36,36,20
20141201|2014-08-07 23:30,8,36.01,36.04,36.01,36.04,54
20141201|2014-08-08 00:00,8,36.04,36.04,36.02,36.03,69
20141201|2014-08-08 00:30,8,36.02,36.03,35.93,35.94,562
20141201|2014-08-08 01:00,8,35.94,36.04,35.94,36.02,353
20141201|2014-08-08 01:30,8,36,36.04,35.93,36,798
20141201|2014-08-08 02:00,8,35.99,36,35.93,35.95,213
20141201|2014-08-08 02:30,8,35.93,36,35.93,35.97,632
20141201|2014-08-08 03:00,8,35.95,35.97,35.85,35.91,1033
20141201|2014-08-08 03:30,8,35.91,35.92,35.88,35.91,134
20141201|2014-08-08 04:00,8,35.9,35.95,35.89,35.95,618
20141201|2014-08-08 04:30,8,35.94,35.94,35.88,35.89,98
20141201|2014-08-08 05:00,8,35.88,35.92,35.88,35.89,184
20141201|2014-08-08 05:30,8,35.89,35.89,35.88,35.89,154
20141201|2014-08-08 06:00,8,35.89,35.94,35.89,35.92,632
20141201|2014-08-08 06:30,8,35.92,35.96,35.9,35.92,717
20141201|2014-08-08 07:00,8,35.93,35.95,35.88,35.9,615
20141201|2014-08-08 07:30,8,35.9,35.92,35.87,35.91,206
20141201|2014-08-08 08:30,8,35.95,36.01,35.87,36.01,4865
20141201|2014-08-08 09:00,8,36.01,36.03,35.88,35.91,3223
20141201|2014-08-08 09:30,8,35.9,35.9,35.78,35.83,5044
20141201|2014-08-08 10:00,8,35.82,35.88,35.79,35.8,4298
20141201|2014-08-08 10:30,8,35.81,35.82,35.68,35.73,4455
20141201|2014-08-08 11:00,8,35.73,35.74,35.56,35.66,8336
20141201|2014-08-08 11:30,8,35.66,35.76,35.65,35.71,1837
20141201|2014-08-08 12:00,8,35.7,35.83,35.69,35.77,2937
20141201|2014-08-08 12:30,8,35.77,35.78,35.64,35.73,5222
20141201|2014-08-08 13:00,8,35.73,35.88,35.71,35.86,6507
20141201|2014-08-10 19:00,11,35.85,35.87,35.73,35.78,892
20141201|2014-08-10 19:30,11,35.78,35.85,35.76,35.82,251
20141201|2014-08-10 20:00,11,35.84,35.95,35.81,35.94,1689
20141201|2014-08-10 20:30,11,35.93,35.95,35.86,35.88,909
20141201|2014-08-10 21:00,11,35.87,35.89,35.85,35.88,191
20141201|2014-08-10 21:30,11,35.87,35.88,35.82,35.82,106
20141201|2014-08-10 22:00,11,35.85,35.89,35.8,35.8,307
20141201|2014-08-10 22:30,11,35.82,35.82,35.77,35.78,116
20141201|2014-08-10 23:00,11,35.77,35.8,35.77,35.79,50
20141201|2014-08-10 23:30,11,35.77,35.79,35.77,35.77,94
20141201|2014-08-11 00:00,11,35.76,35.78,35.72,35.73,315
20141201|2014-08-11 00:30,11,35.73,35.75,35.68,35.69,823
20141201|2014-08-11 01:00,11,35.69,35.8,35.69,35.78,463
20141201|2014-08-11 01:30,11,35.77,35.77,35.65,35.65,351
20141201|2014-08-11 02:00,11,35.65,35.69,35.63,35.64,310
20141201|2014-08-11 02:30,11,35.63,35.63,35.52,35.53,1660
20141201|2014-08-11 03:00,11,35.53,35.54,35.5,35.51,745
20141201|2014-08-11 03:30,11,35.51,35.51,35.38,35.44,1272
20141201|2014-08-11 04:00,11,35.44,35.46,35.41,35.41,1048
20141201|2014-08-11 04:30,11,35.4,35.43,35.36,35.36,1546
20141201|2014-08-11 05:00,11,35.37,35.4,35.35,35.37,586
20141201|2014-08-11 05:30,11,35.37,35.41,35.35,35.4,280
20141201|2014-08-11 06:00,11,35.4,35.42,35.4,35.41,413
20141201|2014-08-11 06:30,11,35.41,35.51,35.4,35.48,1214
20141201|2014-08-11 07:00,11,35.48,35.51,35.46,35.5,614
20141201|2014-08-11 07:30,11,35.49,35.52,35.47,35.5,295
20141201|2014-08-11 08:30,11,35.51,35.57,35.45,35.54,5256
20141201|2014-08-11 09:00,11,35.55,35.62,35.43,35.44,6122
20141201|2014-08-11 09:30,11,35.43,35.48,35.31,35.41,10050
20141201|2014-08-11 10:00,11,35.41,35.44,35.33,35.33,4763
20141201|2014-08-11 10:30,11,35.33,35.4,35.31,35.33,5071
20141201|2014-08-11 11:00,11,35.33,35.34,35.29,35.33,3303
20141201|2014-08-11 11:30,11,35.33,35.38,35.31,35.35,2907
20141201|2014-08-11 12:00,11,35.35,35.36,35.27,35.29,3027
20141201|2014-08-11 12:30,11,35.29,35.31,35.13,35.27,6951
20141201|2014-08-11 13:00,11,35.27,35.29,35.17,35.18,6194
20141201|2014-08-11 19:00,12,35.18,35.2,35.14,35.15,821
20141201|2014-08-11 19:30,12,35.14,35.22,35.14,35.2,354
20141201|2014-08-11 20:00,12,35.21,35.25,35.13,35.16,953
20141201|2014-08-11 20:30,12,35.16,35.16,35.08,35.08,584
20141201|2014-08-11 21:00,12,35.07,35.09,35.04,35.06,416
20141201|2014-08-11 21:30,12,35.05,35.05,35,35.01,552
20141201|2014-08-11 22:00,12,35,35.05,35,35.05,357
20141201|2014-08-11 22:30,12,35.06,35.06,35.01,35.01,112
20141201|2014-08-11 23:00,12,35.01,35.01,35,35,12
20141201|2014-08-11 23:30,12,35,35.02,35,35.01,93
20141201|2014-08-12 00:00,12,35.03,35.03,34.99,35,240
20141201|2014-08-12 00:30,12,35,35.03,34.96,34.98,1018
20141201|2014-08-12 01:00,12,34.98,35,34.9,34.93,1756
20141201|2014-08-12 01:30,12,34.93,34.97,34.9,34.92,678
20141201|2014-08-12 02:00,12,34.93,35.01,34.87,35,1244
20141201|2014-08-12 02:30,12,35,35.03,34.93,35.02,797
20141201|2014-08-12 03:00,12,35.01,35.01,34.96,34.97,221
20141201|2014-08-12 03:30,12,34.97,34.98,34.89,34.93,546
20141201|2014-08-12 04:00,12,34.93,34.93,34.88,34.92,626
20141201|2014-08-12 04:30,12,34.92,34.96,34.9,34.91,392
20141201|2014-08-12 05:00,12,34.9,34.94,34.89,34.89,317
20141201|2014-08-12 05:30,12,34.9,34.91,34.88,34.89,135
20141201|2014-08-12 06:00,12,34.89,34.89,34.85,34.86,498
20141201|2014-08-12 06:30,12,34.86,34.9,34.85,34.89,521
20141201|2014-08-12 07:00,12,34.88,34.9,34.86,34.87,863
20141201|2014-08-12 07:30,12,34.89,34.91,34.86,34.86,476
20141201|2014-08-12 08:30,12,34.89,35,34.82,34.92,8511
20141201|2014-08-12 09:00,12,34.93,34.95,34.85,34.86,2707
20141201|2014-08-12 09:30,12,34.86,34.93,34.85,34.9,3695
20141201|2014-08-12 10:00,12,34.89,34.95,34.85,34.92,4073
20141201|2014-08-12 10:30,12,34.91,34.94,34.78,34.91,10031
20141201|2014-08-12 11:00,12,34.92,35.01,34.47,34.77,27553
20141201|2014-08-12 11:30,12,34.77,34.85,34.69,34.71,7071
20141201|2014-08-12 12:00,12,34.71,34.95,34.71,34.88,5859
20141201|2014-08-12 12:30,12,34.89,35.09,34.89,35.07,4517
20141201|2014-08-12 13:00,12,35.08,35.23,34.94,34.95,11945
20141201|2014-08-12 19:00,13,34.87,34.93,34.83,34.83,1019
20141201|2014-08-12 19:30,13,34.84,34.93,34.83,34.93,265
20141201|2014-08-12 20:00,13,34.91,35.05,34.91,35,1132
20141201|2014-08-12 20:30,13,35,35.03,34.98,35.03,150
20141201|2014-08-12 21:00,13,35.04,35.11,35.04,35.1,262
20141201|2014-08-12 21:30,13,35.09,35.09,35.03,35.05,142
20141201|2014-08-12 22:00,13,35.04,35.09,35.04,35.06,129
20141201|2014-08-12 22:30,13,35.06,35.06,35.04,35.04,40
20141201|2014-08-12 23:00,13,35.04,35.05,35.01,35.05,108
20141201|2014-08-12 23:30,13,35.04,35.05,35.03,35.03,20
20141201|2014-08-13 00:00,13,35.03,35.03,35.02,35.02,32
20141201|2014-08-13 00:30,13,35.03,35.03,34.97,35,506
20141201|2014-08-13 01:00,13,35,35,34.95,35,778
20141201|2014-08-13 01:30,13,34.99,35.02,34.97,35.01,454
20141201|2014-08-13 02:00,13,35,35.01,34.98,35,419
20141201|2014-08-13 02:30,13,34.99,35.01,34.98,34.98,245
20141201|2014-08-13 03:00,13,34.97,34.97,34.92,34.92,258
20141201|2014-08-13 03:30,13,34.91,34.96,34.88,34.93,561
20141201|2014-08-13 04:00,13,34.94,34.98,34.92,34.97,180
20141201|2014-08-13 04:30,13,34.94,34.95,34.89,34.9,872
20141201|2014-08-13 05:00,13,34.89,34.95,34.89,34.91,274
20141201|2014-08-13 05:30,13,34.9,34.93,34.89,34.92,193
20141201|2014-08-13 06:00,13,34.9,34.9,34.86,34.86,384
20141201|2014-08-13 06:30,13,34.87,34.89,34.84,34.86,409
20141201|2014-08-13 07:00,13,34.85,34.89,34.85,34.88,277
20141201|2014-08-13 07:30,13,34.89,34.98,34.87,34.96,555
20141201|2014-08-13 08:30,13,34.94,34.95,34.68,34.77,7068
20141201|2014-08-13 09:00,13,34.76,34.77,34.54,34.54,6606
20141201|2014-08-13 09:30,13,34.55,34.62,34.45,34.52,6947
20141201|2014-08-13 10:00,13,34.53,34.55,34.42,34.5,5953
20141201|2014-08-13 10:30,13,34.49,34.54,34.42,34.44,4865
20141201|2014-08-13 11:00,13,34.44,34.52,34.43,34.47,3879
20141201|2014-08-13 11:30,13,34.47,34.55,34.46,34.47,5137
20141201|2014-08-13 12:00,13,34.47,34.51,34.43,34.45,4408
20141201|2014-08-13 12:30,13,34.45,34.51,34.42,34.45,3741
20141201|2014-08-13 13:00,13,34.45,34.48,34.3,34.35,6290
20141201|2014-08-13 19:00,14,34.3,34.33,34.26,34.32,958
20141201|2014-08-13 19:30,14,34.33,34.33,34.26,34.31,704
20141201|2014-08-13 20:00,14,34.3,34.3,34.05,34.1,4046
20141201|2014-08-13 20:30,14,34.1,34.11,33.95,33.95,2602
20141201|2014-08-13 21:00,14,33.95,34.05,33.91,34.01,1735
20141201|2014-08-13 21:30,14,34.03,34.03,33.98,34,405
20141201|2014-08-13 22:00,14,34,34.05,33.97,33.98,860
20141201|2014-08-13 22:30,14,33.97,34.04,33.97,34.01,294
20141201|2014-08-13 23:00,14,34,34.03,34,34.01,153
20141201|2014-08-13 23:30,14,34.02,34.03,33.99,34.02,254
20141201|2014-08-14 00:00,14,34.01,34.05,34,34.03,224
20141201|2014-08-14 00:30,14,34.01,34.01,33.97,33.98,328
20141201|2014-08-14 01:00,14,33.99,34,33.89,33.93,1140
20141201|2014-08-14 01:30,14,33.92,34.01,33.79,33.85,3559
20141201|2014-08-14 02:00,14,33.86,33.87,33.76,33.77,2391
20141201|2014-08-14 02:30,14,33.78,33.8,33.65,33.65,1869
20141201|2014-08-14 03:00,14,33.65,33.72,33.62,33.68,1518
20141201|2014-08-14 03:30,14,33.68,33.77,33.63,33.65,895
20141201|2014-08-14 04:00,14,33.66,33.77,33.66,33.7,584
20141201|2014-08-14 04:30,14,33.71,33.72,33.65,33.7,397
20141201|2014-08-14 05:00,14,33.68,33.76,33.66,33.73,637
20141201|2014-08-14 05:30,14,33.73,33.74,33.65,33.66,608
20141201|2014-08-14 06:00,14,33.65,33.68,33.63,33.67,574
20141201|2014-08-14 06:30,14,33.68,33.77,33.62,33.76,1500
20141201|2014-08-14 07:00,14,33.77,33.87,33.73,33.84,2129
20141201|2014-08-14 07:30,14,33.84,33.88,33.78,33.82,1579
20141201|2014-08-14 08:30,14,33.78,33.86,33.68,33.76,10123
20141201|2014-08-14 09:00,14,33.76,33.85,33.62,33.81,9148
20141201|2014-08-14 09:30,14,33.81,33.83,33.76,33.78,5598
20141201|2014-08-14 10:00,14,33.77,34.06,33.75,34.01,12810
20141201|2014-08-14 10:30,14,34.01,34.17,33.91,33.96,8027
20141201|2014-08-14 11:00,14,33.97,33.98,33.93,33.95,2445
20141201|2014-08-14 11:30,14,33.95,34.01,33.94,33.99,3898
20141201|2014-08-14 12:00,14,34,34.09,33.92,33.97,4555
20141201|2014-08-14 12:30,14,33.98,33.99,33.81,33.83,5182
20141201|2014-08-14 13:00,14,33.84,33.93,33.82,33.86,5779
20141201|2014-08-14 19:00,15,33.81,33.9,33.79,33.8,997
20141201|2014-08-14 19:30,15,33.81,33.85,33.81,33.85,235
20141201|2014-08-14 20:00,15,33.83,33.9,33.8,33.87,782
20141201|2014-08-14 20:30,15,33.87,33.9,33.85,33.87,432
20141201|2014-08-14 21:00,15,33.87,33.9,33.81,33.84,248
20141201|2014-08-14 21:30,15,33.85,33.96,33.82,33.94,354
20141201|2014-08-14 22:00,15,33.93,33.93,33.91,33.91,152
20141201|2014-08-14 22:30,15,33.91,33.91,33.9,33.9,180
20141201|2014-08-14 23:00,15,33.9,33.91,33.88,33.89,111
20141201|2014-08-14 23:30,15,33.89,33.89,33.89,33.89,34
20141201|2014-08-15 00:00,15,33.89,33.9,33.89,33.9,226
20141201|2014-08-15 00:30,15,33.91,33.92,33.86,33.86,504
20141201|2014-08-15 01:00,15,33.86,33.87,33.71,33.72,1441
20141201|2014-08-15 01:30,15,33.71,33.75,33.69,33.7,579
20141201|2014-08-15 02:00,15,33.7,33.71,33.66,33.68,464
20141201|2014-08-15 02:30,15,33.68,33.72,33.66,33.7,262
20141201|2014-08-15 03:00,15,33.7,33.71,33.69,33.71,158
20141201|2014-08-15 03:30,15,33.7,33.71,33.66,33.69,843
20141201|2014-08-15 04:00,15,33.7,33.71,33.69,33.71,183
20141201|2014-08-15 04:30,15,33.71,33.71,33.62,33.63,2170
20141201|2014-08-15 05:00,15,33.62,33.72,33.62,33.7,895
20141201|2014-08-15 05:30,15,33.7,33.7,33.68,33.68,68
20141201|2014-08-15 06:00,15,33.7,33.71,33.69,33.71,281
20141201|2014-08-15 06:30,15,33.71,33.84,33.69,33.81,2021
20141201|2014-08-15 07:00,15,33.8,34.04,33.68,33.83,7039
20141201|2014-08-15 07:30,15,33.82,33.84,33.64,33.71,3704
20141201|2014-08-15 08:30,15,33.71,33.79,33.5,33.57,14382
20141201|2014-08-15 09:00,15,33.57,33.58,33.32,33.33,12558
20141201|2014-08-15 09:30,15,33.32,33.45,33.32,33.43,10061
20141201|2014-08-15 10:00,15,33.43,33.44,33.24,33.29,8872
20141201|2014-08-15 10:30,15,33.29,33.4,33.26,33.36,4065
20141201|2014-08-15 11:00,15,33.37,33.42,33.28,33.36,4404
20141201|2014-08-15 11:30,15,33.36,33.4,33.29,33.3,2367
20141201|2014-08-15 12:00,15,33.3,33.36,33.3,33.34,1534
20141201|2014-08-15 12:30,15,33.34,33.39,33.28,33.31,3957
20141201|2014-08-15 13:00,15,33.32,33.33,33.15,33.21,5892
20141201|2014-08-17 19:00,18,33.22,33.24,33.11,33.22,1370
20141201|2014-08-17 19:30,18,33.22,33.27,33.2,33.25,419
20141201|2014-08-17 20:00,18,33.26,33.32,33.19,33.28,1406
20141201|2014-08-17 20:30,18,33.27,33.31,33.21,33.31,898
20141201|2014-08-17 21:00,18,33.31,33.33,33.29,33.33,474
20141201|2014-08-17 21:30,18,33.31,33.41,33.27,33.37,1379
20141201|2014-08-17 22:00,18,33.37,33.37,33.34,33.36,411
20141201|2014-08-17 22:30,18,33.36,33.36,33.27,33.35,648
20141201|2014-08-17 23:00,18,33.35,33.36,33.3,33.33,84
20141201|2014-08-17 23:30,18,33.33,33.36,33.33,33.36,262
20141201|2014-08-18 00:00,18,33.36,33.4,33.35,33.38,318
20141201|2014-08-18 00:30,18,33.38,33.39,33.33,33.37,192
20141201|2014-08-18 01:00,18,33.37,33.37,33.3,33.35,1027
20141201|2014-08-18 01:30,18,33.35,33.37,33.3,33.35,412
20141201|2014-08-18 02:00,18,33.35,33.35,33.24,33.27,338
20141201|2014-08-18 02:30,18,33.26,33.29,33.18,33.26,708
20141201|2014-08-18 03:00,18,33.24,33.29,33.23,33.24,434
20141201|2014-08-18 03:30,18,33.24,33.25,33.16,33.2,473
20141201|2014-08-18 04:00,18,33.2,33.23,33.18,33.22,145
20141201|2014-08-18 04:30,18,33.22,33.23,33.2,33.22,271
20141201|2014-08-18 05:00,18,33.22,33.26,33.22,33.23,501
20141201|2014-08-18 05:30,18,33.22,33.23,33.17,33.23,241
20141201|2014-08-18 06:00,18,33.22,33.25,33.2,33.25,403
20141201|2014-08-18 06:30,18,33.25,33.29,33.23,33.24,311
20141201|2014-08-18 07:00,18,33.24,33.3,33.24,33.29,480
20141201|2014-08-18 07:30,18,33.28,33.31,33.28,33.29,568
20141201|2014-08-18 08:30,18,33.28,33.33,33.1,33.29,7912
20141201|2014-08-18 09:00,18,33.29,33.38,33.25,33.37,5873
20141201|2014-08-18 09:30,18,33.37,33.51,33.35,33.5,9753
20141201|2014-08-18 10:00,18,33.51,33.52,33.33,33.44,5763
20141201|2014-08-18 10:30,18,33.44,33.48,33.3,33.45,4929
20141201|2014-08-18 11:00,18,33.46,33.49,33.29,33.4,3341
20141201|2014-08-18 11:30,18,33.4,33.53,33.38,33.5,4008
20141201|2014-08-18 12:00,18,33.49,33.53,33.4,33.43,3609
20141201|2014-08-18 12:30,18,33.43,33.45,33.33,33.38,3155
20141201|2014-08-18 13:00,18,33.38,33.39,33.26,33.27,6604
20141201|2014-08-18 19:00,19,33.17,33.26,33.13,33.17,1058
20141201|2014-08-18 19:30,19,33.16,33.23,33.15,33.23,314
20141201|2014-08-18 20:00,19,33.23,33.45,33.23,33.41,1413
20141201|2014-08-18 20:30,19,33.42,33.45,33.33,33.33,642
20141201|2014-08-18 21:00,19,33.35,33.36,33.34,33.35,46
20141201|2014-08-18 21:30,19,33.37,33.38,33.34,33.35,100
20141201|2014-08-18 22:00,19,33.35,33.35,33.32,33.33,112
20141201|2014-08-18 22:30,19,33.33,33.38,33.3,33.37,160
20141201|2014-08-18 23:00,19,33.37,33.37,33.33,33.37,36
20141201|2014-08-18 23:30,19,33.36,33.36,33.34,33.35,18
20141201|2014-08-19 00:00,19,33.36,33.38,33.32,33.32,58
20141201|2014-08-19 00:30,19,33.31,33.37,33.3,33.34,237
20141201|2014-08-19 01:00,19,33.32,33.43,33.3,33.38,665
20141201|2014-08-19 01:30,19,33.38,33.39,33.32,33.36,454
20141201|2014-08-19 02:00,19,33.35,33.36,33.32,33.32,460
20141201|2014-08-19 02:30,19,33.33,33.35,33.32,33.33,125
20141201|2014-08-19 03:00,19,33.33,33.35,33.3,33.3,383
20141201|2014-08-19 03:30,19,33.31,33.31,33.2,33.27,1044
20141201|2014-08-19 04:00,19,33.27,33.28,33.11,33.12,1026
20141201|2014-08-19 04:30,19,33.13,33.17,33.1,33.14,1043
20141201|2014-08-19 05:00,19,33.14,33.15,33.08,33.09,829
20141201|2014-08-19 05:30,19,33.1,33.13,33.08,33.09,384
20141201|2014-08-19 06:00,19,33.11,33.17,33.09,33.16,472
20141201|2014-08-19 06:30,19,33.17,33.18,33.15,33.15,471
20141201|2014-08-19 07:00,19,33.15,33.16,33.13,33.14,236
20141201|2014-08-19 07:30,19,33.14,33.18,33.14,33.16,118
20141201|2014-08-19 08:30,19,33.1,33.15,32.95,33.03,7462
20141201|2014-08-19 09:00,19,33.04,33.08,32.9,32.98,5309
20141201|2014-08-19 09:30,19,32.97,33.04,32.91,32.94,6734
20141201|2014-08-19 10:00,19,32.95,32.99,32.9,32.93,4588
20141201|2014-08-19 10:30,19,32.93,32.96,32.87,32.91,4562
20141201|2014-08-19 11:00,19,32.9,32.98,32.88,32.95,2094
20141201|2014-08-19 11:30,19,32.95,33.03,32.9,32.99,3463
20141201|2014-08-19 12:00,19,33,33.09,32.99,33.05,4268
20141201|2014-08-19 12:30,19,33.05,33.1,33.01,33.09,2374
20141201|2014-08-19 13:00,19,33.09,33.18,32.92,32.97,6324
20141201|2014-08-19 19:00,20,33,33.08,32.99,33.01,699
20141201|2014-08-19 19:30,20,33.01,33.02,32.98,33,222
20141201|2014-08-19 20:00,20,33,33.17,32.99,33.13,1195
20141201|2014-08-19 20:30,20,33.12,33.16,33.07,33.15,451
20141201|2014-08-19 21:00,20,33.14,33.17,33,33.01,465
20141201|2014-08-19 21:30,20,33.01,33.1,32.95,32.96,1775
20141201|2014-08-19 22:00,20,32.95,32.96,32.95,32.96,799
20141201|2014-08-19 22:30,20,32.95,32.96,32.92,32.92,172
20141201|2014-08-19 23:00,20,32.93,32.93,32.9,32.91,94
20141201|2014-08-19 23:30,20,32.91,32.91,32.87,32.88,545
20141201|2014-08-20 00:00,20,32.88,32.88,32.85,32.86,341
20141201|2014-08-20 00:30,20,32.85,32.97,32.84,32.97,1472
20141201|2014-08-20 01:00,20,32.97,32.98,32.94,32.96,876
20141201|2014-08-20 01:30,20,32.95,32.96,32.92,32.93,572
20141201|2014-08-20 02:00,20,32.94,32.94,32.86,32.89,756
20141201|2014-08-20 02:30,20,32.88,32.91,32.84,32.87,746
20141201|2014-08-20 03:00,20,32.86,32.87,32.84,32.86,176
20141201|2014-08-20 03:30,20,32.84,32.89,32.83,32.87,444
20141201|2014-08-20 04:00,20,32.89,32.89,32.84,32.87,731
20141201|2014-08-20 04:30,20,32.87,32.9,32.85,32.87,554
20141201|2014-08-20 05:00,20,32.87,32.88,32.84,32.87,284
20141201|2014-08-20 05:30,20,32.87,32.89,32.84,32.87,178
20141201|2014-08-20 06:00,20,32.87,32.88,32.81,32.82,167
20141201|2014-08-20 06:30,20,32.84,32.89,32.81,32.88,441
20141201|2014-08-20 07:00,20,32.88,32.89,32.84,32.86,514
20141201|2014-08-20 07:30,20,32.86,32.86,32.82,32.83,640
20141201|2014-08-20 08:30,20,32.84,32.92,32.76,32.9,11037
20141201|2014-08-20 09:00,20,32.9,33.04,32.86,33.03,6668
20141201|2014-08-20 09:30,20,33.04,33.28,32.98,33.15,13799
20141201|2014-08-20 10:00,20,33.16,33.43,33.13,33.36,9511
20141201|2014-08-20 10:30,20,33.36,33.48,33.33,33.46,6923
20141201|2014-08-20 11:00,20,33.46,33.5,33.32,33.33,5578
20141201|2014-08-20 11:30,20,33.33,33.4,33.22,33.36,6185
20141201|2014-08-20 12:00,20,33.36,33.37,33.25,33.31,2246
20141201|2014-08-20 12:30,20,33.32,33.36,33.24,33.29,2246
20141201|2014-08-20 13:00,20,33.29,33.36,33.2,33.25,5207
20141201|2014-08-20 19:00,21,33.18,33.24,33.18,33.2,372
20141201|2014-08-20 19:30,21,33.18,33.2,33.13,33.18,481
20141201|2014-08-20 20:00,21,33.18,33.24,33.18,33.22,1183
20141201|2014-08-20 20:30,21,33.23,33.27,33.22,33.25,437
20141201|2014-08-20 21:00,21,33.25,33.31,33.25,33.3,338
20141201|2014-08-20 21:30,21,33.3,33.31,33.26,33.28,120
20141201|2014-08-20 22:00,21,33.29,33.3,33.27,33.3,398
20141201|2014-08-20 22:30,21,33.3,33.3,33.26,33.26,44
20141201|2014-08-20 23:00,21,33.25,33.27,33.25,33.27,34
20141201|2014-08-20 23:30,21,33.27,33.28,33.26,33.26,24
20141201|2014-08-21 00:00,21,33.26,33.27,33.26,33.27,15
20141201|2014-08-21 00:30,21,33.27,33.32,33.26,33.31,352
20141201|2014-08-21 01:00,21,33.31,33.4,33.3,33.39,923
20141201|2014-08-21 01:30,21,33.4,33.42,33.32,33.33,608
20141201|2014-08-21 02:00,21,33.32,33.4,33.3,33.37,581
20141201|2014-08-21 02:30,21,33.38,33.45,33.37,33.45,1246
20141201|2014-08-21 03:00,21,33.44,33.48,33.43,33.45,1979
20141201|2014-08-21 03:30,21,33.45,33.48,33.42,33.44,1340
20141201|2014-08-21 04:00,21,33.45,33.49,33.36,33.4,1244
20141201|2014-08-21 04:30,21,33.39,33.39,33.28,33.33,1300
20141201|2014-08-21 05:00,21,33.33,33.38,33.33,33.37,152
20141201|2014-08-21 05:30,21,33.36,33.37,33.3,33.33,306
20141201|2014-08-21 06:00,21,33.33,33.36,33.31,33.35,234
20141201|2014-08-21 06:30,21,33.34,33.37,33.26,33.28,395
20141201|2014-08-21 07:00,21,33.28,33.3,33.25,33.27,844
20141201|2014-08-21 07:30,21,33.27,33.32,33.2,33.27,668
20141201|2014-08-21 08:30,21,33.25,33.33,33.06,33.32,9616
20141201|2014-08-21 09:00,21,33.32,33.62,33.3,33.59,8357
20141201|2014-08-21 09:30,21,33.59,33.68,33.54,33.66,9078
20141201|2014-08-21 10:00,21,33.66,33.71,33.48,33.49,6502
20141201|2014-08-21 10:30,21,33.49,33.52,33.38,33.41,4016
20141201|2014-08-21 11:00,21,33.41,33.54,33.39,33.49,4719
20141201|2014-08-21 11:30,21,33.48,33.5,33.38,33.42,2626
20141201|2014-08-21 12:00,21,33.43,33.55,33.42,33.47,2215
20141201|2014-08-21 12:30,21,33.47,33.49,33.26,33.28,6709
20141201|2014-08-21 13:00,21,33.28,33.28,33.06,33.11,8103
20141201|2014-08-21 19:00,22,33.13,33.23,33.12,33.21,1294
20141201|2014-08-21 19:30,22,33.21,33.25,33.19,33.24,280
20141201|2014-08-21 20:00,22,33.24,33.29,33.21,33.26,1599
20141201|2014-08-21 20:30,22,33.27,33.3,33.23,33.28,542
20141201|2014-08-21 21:00,22,33.28,33.28,33.25,33.27,75
20141201|2014-08-21 21:30,22,33.28,33.4,33.28,33.33,996
20141201|2014-08-21 22:00,22,33.33,33.34,33.29,33.3,415
20141201|2014-08-21 22:30,22,33.28,33.28,33.25,33.25,42
20141201|2014-08-21 23:00,22,33.24,33.28,33.18,33.23,230
20141201|2014-08-21 23:30,22,33.21,33.22,33.19,33.19,28
20141201|2014-08-22 00:00,22,33.19,33.21,33.18,33.21,50
20141201|2014-08-22 00:30,22,33.22,33.26,33.2,33.26,144
20141201|2014-08-22 01:00,22,33.27,33.33,33.25,33.31,396
20141201|2014-08-22 01:30,22,33.3,33.35,33.26,33.3,719
20141201|2014-08-22 02:00,22,33.31,33.31,33.23,33.25,158
20141201|2014-08-22 02:30,22,33.23,33.23,33.11,33.14,705
20141201|2014-08-22 03:00,22,33.14,33.15,33.12,33.13,537
20141201|2014-08-22 03:30,22,33.12,33.15,33.1,33.12,918
20141201|2014-08-22 04:00,22,33.11,33.11,32.96,33,2561
20141201|2014-08-22 04:30,22,33,33.01,32.85,32.95,2269
20141201|2014-08-22 05:00,22,32.95,33.05,32.95,32.97,815
20141201|2014-08-22 05:30,22,32.98,33.06,32.97,32.99,586
20141201|2014-08-22 06:00,22,32.97,32.98,32.96,32.97,221
20141201|2014-08-22 06:30,22,32.97,32.98,32.96,32.96,120
20141201|2014-08-22 07:00,22,32.96,32.97,32.88,32.88,752
20141201|2014-08-22 07:30,22,32.9,32.93,32.86,32.88,310
20141201|2014-08-22 08:30,22,32.91,33.02,32.85,32.9,10126
20141201|2014-08-22 09:00,22,32.91,33.1,32.86,33.07,6008
20141201|2014-08-22 09:30,22,33.06,33.1,32.91,32.94,8940
20141201|2014-08-22 10:00,22,32.94,33.03,32.83,32.92,7937
20141201|2014-08-22 10:30,22,32.92,32.94,32.74,32.79,5121
20141201|2014-08-22 11:00,22,32.79,32.9,32.69,32.84,7265
20141201|2014-08-22 11:30,22,32.83,32.88,32.74,32.87,3484
20141201|2014-08-22 12:00,22,32.87,32.9,32.82,32.82,2194
20141201|2014-08-22 12:30,22,32.83,32.85,32.76,32.79,2770
20141201|2014-08-22 13:00,22,32.79,32.81,32.58,32.68,7614
20141201|2014-08-24 21:00,25,32.66,32.7,32.55,32.61,1868
20141201|2014-08-24 21:30,25,32.62,32.69,32.62,32.62,686
20141201|2014-08-24 22:00,25,32.61,32.66,32.6,32.62,399
20141201|2014-08-24 22:30,25,32.61,32.63,32.58,32.62,141
20141201|2014-08-24 23:00,25,32.62,32.63,32.54,32.55,204
20141201|2014-08-24 23:30,25,32.55,32.58,32.53,32.56,324
20141201|2014-08-25 00:00,25,32.55,32.55,32.5,32.52,404
20141201|2014-08-25 00:30,25,32.55,32.57,32.45,32.48,972
20141201|2014-08-25 01:00,25,32.49,32.6,32.48,32.6,1092
20141201|2014-08-25 01:30,25,32.6,32.87,32.59,32.83,2881
20141201|2014-08-25 02:00,25,32.82,32.9,32.8,32.88,1116
20141201|2014-08-25 02:30,25,32.88,32.96,32.86,32.94,1338
20141201|2014-08-25 03:00,25,32.94,32.95,32.84,32.85,1296
20141201|2014-08-25 03:30,25,32.85,32.88,32.8,32.83,504
20141201|2014-08-25 04:00,25,32.83,32.92,32.81,32.89,579
20141201|2014-08-25 04:30,25,32.89,33.13,32.88,33.11,4643
20141201|2014-08-25 05:00,25,33.1,33.13,33.06,33.06,370
20141201|2014-08-25 05:30,25,33.04,33.1,33.04,33.09,420
20141201|2014-08-25 06:00,25,33.08,33.08,33.06,33.07,126
20141201|2014-08-25 06:30,25,33.08,33.08,33.03,33.03,300
20141201|2014-08-25 07:00,25,33.04,33.05,32.98,33.01,552
20141201|2014-08-25 07:30,25,33.01,33.02,32.95,32.98,315
20141201|2014-08-25 08:30,25,32.97,33,32.85,32.9,6297
20141201|2014-08-25 09:00,25,32.91,32.96,32.85,32.88,2756
20141201|2014-08-25 09:30,25,32.88,33.09,32.88,32.95,9875
20141201|2014-08-25 10:00,25,32.95,33.05,32.92,32.94,5889
20141201|2014-08-25 10:30,25,32.95,33.06,32.9,33.01,3760
20141201|2014-08-25 11:00,25,33.01,33.04,32.99,33,2413
20141201|2014-08-25 11:30,25,33,33.02,32.95,32.98,1673
20141201|2014-08-25 12:00,25,32.98,33.01,32.95,32.96,2444
20141201|2014-08-25 12:30,25,32.97,33.04,32.96,33.01,2324
20141201|2014-08-25 13:00,25,33.01,33.03,32.92,32.95,3927
20141201|2014-08-25 19:00,26,32.9,33.01,32.89,33,462
20141201|2014-08-25 19:30,26,32.99,32.99,32.96,32.96,28
20141201|2014-08-25 20:00,26,32.96,33.1,32.93,33.05,1122
20141201|2014-08-25 20:30,26,33.05,33.08,32.99,33.07,445
20141201|2014-08-25 21:00,26,33.07,33.1,33.05,33.09,250
20141201|2014-08-25 21:30,26,33.09,33.09,32.99,33.04,186
20141201|2014-08-25 22:00,26,33.03,33.03,32.98,32.99,180
20141201|2014-08-25 22:30,26,33,33.01,32.98,32.99,96
20141201|2014-08-25 23:00,26,33,33,32.97,33,62
20141201|2014-08-25 23:30,26,33,33.01,32.99,33.01,40
20141201|2014-08-26 00:00,26,33.01,33.01,32.95,32.98,102
20141201|2014-08-26 00:30,26,32.98,32.98,32.91,32.95,418
20141201|2014-08-26 01:00,26,32.95,32.99,32.95,32.96,232
20141201|2014-08-26 01:30,26,32.97,32.97,32.9,32.91,456
20141201|2014-08-26 02:00,26,32.91,32.91,32.82,32.82,1116
20141201|2014-08-26 02:30,26,32.82,32.87,32.69,32.85,1494
20141201|2014-08-26 03:00,26,32.84,32.84,32.76,32.76,320
20141201|2014-08-26 03:30,26,32.76,32.77,32.74,32.76,245
20141201|2014-08-26 04:00,26,32.77,32.82,32.76,32.8,617
20141201|2014-08-26 04:30,26,32.8,32.8,32.76,32.79,585
20141201|2014-08-26 05:00,26,32.79,32.83,32.76,32.82,515
20141201|2014-08-26 05:30,26,32.81,32.84,32.76,32.78,202
20141201|2014-08-26 06:00,26,32.77,32.77,32.75,32.75,182
20141201|2014-08-26 06:30,26,32.75,32.76,32.72,32.72,407
20141201|2014-08-26 07:00,26,32.72,32.76,32.72,32.75,257
20141201|2014-08-26 07:30,26,32.76,32.77,32.73,32.77,108
20141201|2014-08-26 08:30,26,32.75,32.88,32.67,32.82,6115
20141201|2014-08-26 09:00,26,32.82,32.93,32.79,32.9,3322
20141201|2014-08-26 09:30,26,32.9,32.99,32.87,32.94,3890
20141201|2014-08-26 10:00,26,32.94,33.07,32.89,33.06,4479
20141201|2014-08-26 10:30,26,33.05,33.07,32.98,32.98,2901
20141201|2014-08-26 11:00,26,32.98,33.03,32.94,32.99,3196
20141201|2014-08-26 11:30,26,32.98,33.02,32.95,32.98,1929
20141201|2014-08-26 12:00,26,32.98,33.05,32.96,32.99,2856
20141201|2014-08-26 12:30,26,32.99,33.19,32.96,33.12,6299
20141201|2014-08-26 13:00,26,33.11,33.2,33.08,33.19,4073
20141201|2014-08-26 19:00,27,33.15,33.27,33.1,33.27,1268
20141201|2014-08-26 19:30,27,33.26,33.3,33.25,33.28,443
20141201|2014-08-26 20:00,27,33.28,33.39,33.28,33.33,1217
20141201|2014-08-26 20:30,27,33.33,33.44,33.33,33.36,1982
20141201|2014-08-26 21:00,27,33.36,33.4,33.32,33.37,1163
20141201|2014-08-26 21:30,27,33.36,33.48,33.36,33.47,678
20141201|2014-08-26 22:00,27,33.47,33.54,33.47,33.47,1281
20141201|2014-08-26 22:30,27,33.47,33.49,33.45,33.48,104
20141201|2014-08-26 23:00,27,33.47,33.49,33.47,33.47,18
20141201|2014-08-26 23:30,27,33.47,33.5,33.47,33.5,68
20141201|2014-08-27 00:00,27,33.51,33.51,33.5,33.51,127
20141201|2014-08-27 00:30,27,33.5,33.5,33.39,33.4,1160
20141201|2014-08-27 01:00,27,33.4,33.4,33.39,33.39,425
20141201|2014-08-27 01:30,27,33.39,33.39,33.34,33.36,1228
20141201|2014-08-27 02:00,27,33.36,33.4,33.32,33.36,1676
20141201|2014-08-27 02:30,27,33.37,33.44,33.34,33.35,2017
20141201|2014-08-27 03:00,27,33.35,33.36,33.3,33.36,436
20141201|2014-08-27 03:30,27,33.36,33.36,33.23,33.23,757
20141201|2014-08-27 04:00,27,33.23,33.26,33.2,33.22,743
20141201|2014-08-27 04:30,27,33.22,33.23,33.1,33.16,1631
20141201|2014-08-27 05:00,27,33.17,33.2,33.12,33.17,408
20141201|2014-08-27 05:30,27,33.16,33.19,33.16,33.18,122
20141201|2014-08-27 06:00,27,33.18,33.18,33.13,33.15,124
20141201|2014-08-27 06:30,27,33.16,33.2,33.16,33.19,74
20141201|2014-08-27 07:00,27,33.18,33.21,33.17,33.19,229
20141201|2014-08-27 07:30,27,33.2,33.24,33.2,33.22,315
20141201|2014-08-27 08:30,27,33.26,33.35,33.17,33.26,9470
20141201|2014-08-27 09:00,27,33.25,33.27,33.16,33.25,3870
20141201|2014-08-27 09:30,27,33.25,33.25,33.03,33.06,5800
20141201|2014-08-27 10:00,27,33.06,33.06,32.95,32.97,2915
20141201|2014-08-27 10:30,27,32.97,33.01,32.94,32.97,4032
20141201|2014-08-27 11:00,27,32.98,32.98,32.84,32.88,9803
20141201|2014-08-27 11:30,27,32.87,32.88,32.78,32.83,4141
20141201|2014-08-27 12:00,27,32.84,32.92,32.79,32.87,1914
20141201|2014-08-27 12:30,27,32.87,32.89,32.78,32.88,3056
20141201|2014-08-27 13:00,27,32.88,32.91,32.76,32.85,4072
20141201|2014-08-27 19:00,28,32.82,32.94,32.82,32.9,959
20141201|2014-08-27 19:30,28,32.9,33.02,32.9,33.02,356
20141201|2014-08-27 20:00,28,33.02,33.05,32.91,32.92,931
20141201|2014-08-27 20:30,28,32.92,32.93,32.89,32.92,194
20141201|2014-08-27 21:00,28,32.93,32.93,32.92,32.92,145
20141201|2014-08-27 21:30,28,32.92,32.93,32.86,32.87,275
20141201|2014-08-27 22:00,28,32.86,32.89,32.8,32.85,510
20141201|2014-08-27 22:30,28,32.86,32.87,32.85,32.85,14
20141201|2014-08-27 23:00,28,32.85,32.87,32.85,32.86,10
20141201|2014-08-27 23:30,28,32.85,32.85,32.84,32.84,30
20141201|2014-08-28 00:00,28,32.84,32.85,32.81,32.81,32
20141201|2014-08-28 00:30,28,32.82,32.88,32.79,32.88,410
20141201|2014-08-28 01:00,28,32.89,32.92,32.88,32.89,218
20141201|2014-08-28 01:30,28,32.89,32.92,32.88,32.88,232
20141201|2014-08-28 02:00,28,32.88,33.05,32.88,32.96,1103
20141201|2014-08-28 02:30,28,32.97,32.97,32.9,32.91,424
20141201|2014-08-28 03:00,28,32.91,32.96,32.9,32.92,380
20141201|2014-08-28 03:30,28,32.93,33.01,32.92,33.01,1090
20141201|2014-08-28 04:00,28,33.01,33.02,33,33.02,470
20141201|2014-08-28 04:30,28,33.02,33.02,32.92,32.94,683
20141201|2014-08-28 05:00,28,32.93,32.97,32.92,32.92,205
20141201|2014-08-28 05:30,28,32.92,32.92,32.89,32.9,615
20141201|2014-08-28 06:00,28,32.9,32.9,32.89,32.89,240
20141201|2014-08-28 06:30,28,32.89,32.9,32.81,32.85,608
20141201|2014-08-28 07:00,28,32.82,32.9,32.82,32.89,449
20141201|2014-08-28 07:30,28,32.89,32.89,32.83,32.84,657
20141201|2014-08-28 08:30,28,32.84,32.91,32.78,32.9,4607
20141201|2014-08-28 09:00,28,32.9,32.99,32.79,32.83,7530
20141201|2014-08-28 09:30,28,32.83,32.86,32.78,32.8,4904
20141201|2014-08-28 10:00,28,32.8,32.85,32.78,32.8,2629
20141201|2014-08-28 10:30,28,32.8,32.81,32.65,32.67,5772
20141201|2014-08-28 11:00,28,32.68,32.71,32.65,32.69,3454
20141201|2014-08-28 11:30,28,32.68,32.7,32.64,32.7,2646
20141201|2014-08-28 12:00,28,32.69,32.81,32.69,32.78,2310
20141201|2014-08-28 12:30,28,32.79,32.83,32.75,32.75,2846
20141201|2014-08-28 13:00,28,32.75,32.87,32.69,32.82,4534
20141201|2014-08-28 19:00,29,32.84,32.86,32.81,32.81,406
20141201|2014-08-28 19:30,29,32.82,32.89,32.82,32.86,292
20141201|2014-08-28 20:00,29,32.87,32.94,32.82,32.84,420
20141201|2014-08-28 20:30,29,32.84,32.86,32.79,32.8,125
20141201|2014-08-28 21:00,29,32.79,32.82,32.77,32.8,162
20141201|2014-08-28 21:30,29,32.79,32.93,32.79,32.89,388
20141201|2014-08-28 22:00,29,32.89,32.89,32.83,32.86,61
20141201|2014-08-28 22:30,29,32.85,32.85,32.79,32.83,326
20141201|2014-08-28 23:00,29,32.84,32.84,32.83,32.84,12
20141201|2014-08-28 23:30,29,32.83,32.83,32.82,32.83,20
20141201|2014-08-29 00:00,29,32.83,32.85,32.83,32.85,178
20141201|2014-08-29 00:30,29,32.85,32.85,32.73,32.77,375
20141201|2014-08-29 01:00,29,32.77,32.86,32.77,32.85,176
20141201|2014-08-29 01:30,29,32.85,32.86,32.81,32.81,164
20141201|2014-08-29 02:00,29,32.82,32.82,32.71,32.71,537
20141201|2014-08-29 02:30,29,32.71,32.71,32.64,32.69,1071
20141201|2014-08-29 03:00,29,32.68,32.72,32.67,32.72,560
20141201|2014-08-29 03:30,29,32.71,32.74,32.62,32.63,672
20141201|2014-08-29 04:00,29,32.65,32.65,32.62,32.65,304
20141201|2014-08-29 04:30,29,32.64,32.66,32.63,32.65,124
20141201|2014-08-29 05:00,29,32.65,32.7,32.64,32.67,109
20141201|2014-08-29 05:30,29,32.65,32.67,32.65,32.67,30
20141201|2014-08-29 06:00,29,32.67,32.7,32.65,32.68,102
20141201|2014-08-29 06:30,29,32.67,32.68,32.63,32.64,160
20141201|2014-08-29 07:00,29,32.63,32.66,32.63,32.63,470
20141201|2014-08-29 07:30,29,32.63,32.67,32.63,32.66,321
20141201|2014-08-29 08:30,29,32.66,32.68,32.49,32.59,8266
20141201|2014-08-29 09:00,29,32.59,32.6,32.51,32.51,3558
20141201|2014-08-29 09:30,29,32.52,32.54,32.43,32.43,5999
20141201|2014-08-29 10:00,29,32.43,32.45,32.31,32.35,5459
20141201|2014-08-29 10:30,29,32.35,32.35,32.05,32.11,9432
20141201|2014-08-29 11:00,29,32.11,32.2,32.05,32.12,5056
20141201|2014-08-29 11:30,29,32.13,32.19,32.07,32.11,4020
20141201|2014-08-29 12:00,29,32.12,32.15,32.08,32.08,2953
20141201|2014-08-29 12:30,29,32.07,32.18,32.05,32.11,4051
20141201|2014-08-29 13:00,29,32.12,32.23,32,32.19,8872
20141201|2014-09-01 19:00,2,32.11,32.15,32.01,32.02,1227
20141201|2014-09-01 19:30,2,32.02,32.04,31.96,32,939
20141201|2014-09-01 20:00,2,32,32.18,32,32.14,1433
20141201|2014-09-01 20:30,2,32.14,32.14,32.06,32.07,483
20141201|2014-09-01 21:00,2,32.07,32.09,32.07,32.08,56
20141201|2014-09-01 21:30,2,32.08,32.15,32.08,32.14,218
20141201|2014-09-01 22:00,2,32.14,32.53,32.14,32.52,1608
20141201|2014-09-01 22:30,2,32.52,32.55,32.51,32.54,767
20141201|2014-09-01 23:00,2,32.54,32.56,32.53,32.55,150
20141201|2014-09-01 23:30,2,32.56,32.56,32.56,32.56,130
20141201|2014-09-02 00:00,2,32.55,32.56,32.55,32.56,92
20141201|2014-09-02 00:30,2,32.55,32.6,32.51,32.53,670
20141201|2014-09-02 01:00,2,32.54,32.54,32.42,32.49,648
20141201|2014-09-02 01:30,2,32.48,32.5,32.43,32.49,782
20141201|2014-09-02 02:00,2,32.49,32.49,32.25,32.25,1084
20141201|2014-09-02 02:30,2,32.26,32.33,32.18,32.22,1282
20141201|2014-09-02 03:00,2,32.24,32.27,32.2,32.24,1060
20141201|2014-09-02 03:30,2,32.24,32.29,32.19,32.24,699
20141201|2014-09-02 04:00,2,32.24,32.46,32.24,32.45,1801
20141201|2014-09-02 04:30,2,32.44,32.45,32.38,32.42,429
20141201|2014-09-02 05:00,2,32.41,32.42,32.3,32.32,237
20141201|2014-09-02 05:30,2,32.33,32.37,32.27,32.37,568
20141201|2014-09-02 06:00,2,32.36,32.38,32.34,32.38,210
20141201|2014-09-02 06:30,2,32.39,32.39,32.34,32.37,273
20141201|2014-09-02 07:00,2,32.36,32.37,32.3,32.34,720
20141201|2014-09-02 07:30,2,32.34,32.34,32.28,32.28,232
20141201|2014-09-02 08:30,2,32.34,32.48,32.27,32.43,9118
20141201|2014-09-02 09:00,2,32.43,32.54,32.4,32.48,6430
20141201|2014-09-02 09:30,2,32.48,32.56,32.42,32.43,6408
20141201|2014-09-02 10:00,2,32.43,32.51,32.3,32.49,5320
20141201|2014-09-02 10:30,2,32.49,32.55,32.4,32.54,4457
20141201|2014-09-02 11:00,2,32.54,32.6,32.33,32.41,7661
20141201|2014-09-02 11:30,2,32.41,32.43,32.32,32.33,3307
20141201|2014-09-02 12:00,2,32.33,32.33,32.15,32.26,6142
20141201|2014-09-02 12:30,2,32.25,32.29,32.12,32.13,4196
20141201|2014-09-02 13:00,2,32.13,32.24,32.06,32.21,5750
20141201|2014-09-02 19:00,3,32.2,32.2,32.11,32.13,1073
20141201|2014-09-02 19:30,3,32.13,32.24,32.08,32.23,410
20141201|2014-09-02 20:00,3,32.24,32.26,32.12,32.18,609
20141201|2014-09-02 20:30,3,32.18,32.22,32.15,32.22,110
20141201|2014-09-02 21:00,3,32.2,32.2,32.12,32.13,176
20141201|2014-09-02 21:30,3,32.13,32.37,32.12,32.36,2130
20141201|2014-09-02 22:00,3,32.35,32.38,32.27,32.28,992
20141201|2014-09-02 22:30,3,32.29,32.38,32.24,32.31,507
20141201|2014-09-02 23:00,3,32.32,32.34,32.27,32.28,272
20141201|2014-09-02 23:30,3,32.28,32.31,32.27,32.29,126
20141201|2014-09-03 00:00,3,32.29,32.3,32.24,32.25,265
20141201|2014-09-03 00:30,3,32.25,32.26,32.23,32.23,322
20141201|2014-09-03 01:00,3,32.24,32.24,32.14,32.15,725
20141201|2014-09-03 01:30,3,32.15,32.16,32.09,32.09,939
20141201|2014-09-03 02:00,3,32.11,32.11,32.06,32.06,739
20141201|2014-09-03 02:30,3,32.06,32.07,31.93,31.97,1747
20141201|2014-09-03 03:00,3,31.97,32.02,31.94,31.97,685
20141201|2014-09-03 03:30,3,31.97,32.06,31.95,32.05,422
20141201|2014-09-03 04:00,3,32.05,32.14,32.02,32.02,1035
20141201|2014-09-03 04:30,3,32.04,32.05,31.95,31.98,1101
20141201|2014-09-03 05:00,3,31.97,32.09,31.97,32.06,777
20141201|2014-09-03 05:30,3,32.08,32.1,32.06,32.09,394
20141201|2014-09-03 06:00,3,32.08,32.09,32.05,32.08,218
20141201|2014-09-03 06:30,3,32.08,32.09,32.05,32.08,219
20141201|2014-09-03 07:00,3,32.07,32.09,32.06,32.08,132
20141201|2014-09-03 07:30,3,32.07,32.09,32.07,32.09,145
20141201|2014-09-03 08:30,3,32.09,32.13,32.01,32.12,8599
20141201|2014-09-03 09:00,3,32.12,32.15,31.98,32.12,7115
20141201|2014-09-03 09:30,3,32.13,32.14,32.01,32.03,5411
20141201|2014-09-03 10:00,3,32.03,32.09,32,32.06,3013
20141201|2014-09-03 10:30,3,32.06,32.06,31.77,31.81,7820
20141201|2014-09-03 11:00,3,31.81,31.84,31.75,31.79,5047
20141201|2014-09-03 11:30,3,31.78,31.92,31.78,31.84,4186
20141201|2014-09-03 12:00,3,31.84,31.94,31.81,31.87,3474
20141201|2014-09-03 12:30,3,31.86,31.99,31.83,31.95,3507
20141201|2014-09-03 13:00,3,31.96,32,31.9,31.95,4135
20141201|2014-09-03 19:00,4,31.99,32,31.95,31.99,750
20141201|2014-09-03 19:30,4,31.99,31.99,31.99,31.99,129
20141201|2014-09-03 20:00,4,31.99,32.1,31.98,32.1,830
20141201|2014-09-03 20:30,4,32.09,32.13,32.03,32.05,172
20141201|2014-09-03 21:00,4,32.04,32.04,31.97,32,290
20141201|2014-09-03 21:30,4,31.98,32.06,31.97,31.99,618
20141201|2014-09-03 22:00,4,31.98,32.01,31.92,31.98,906
20141201|2014-09-03 22:30,4,31.96,31.97,31.89,31.91,217
20141201|2014-09-03 23:00,4,31.92,32.01,31.9,32.01,176
20141201|2014-09-03 23:30,4,32.01,32.01,31.96,31.96,42
20141201|2014-09-04 00:00,4,31.96,31.96,31.93,31.94,40
20141201|2014-09-04 00:30,4,31.95,31.99,31.95,31.98,112
20141201|2014-09-04 01:00,4,31.98,32.01,31.98,31.98,354
20141201|2014-09-04 01:30,4,31.98,32.01,31.98,31.99,365
20141201|2014-09-04 02:00,4,31.99,32.1,31.99,32.1,958
20141201|2014-09-04 02:30,4,32.09,32.13,32.07,32.13,555
20141201|2014-09-04 03:00,4,32.13,32.2,32.12,32.16,1157
20141201|2014-09-04 03:30,4,32.15,32.26,32.13,32.25,1509
20141201|2014-09-04 04:00,4,32.25,32.27,32.23,32.24,598
20141201|2014-09-04 04:30,4,32.24,32.28,32.23,32.28,745
20141201|2014-09-04 05:00,4,32.28,32.3,32.26,32.28,1963
20141201|2014-09-04 05:30,4,32.28,32.3,32.28,32.29,215
20141201|2014-09-04 06:00,4,32.28,32.29,32.25,32.25,738
20141201|2014-09-04 06:30,4,32.25,32.29,32.21,32.22,1474
20141201|2014-09-04 07:00,4,32.22,32.27,32.19,32.2,948
20141201|2014-09-04 07:30,4,32.19,32.22,32.18,32.18,651
20141201|2014-09-04 08:30,4,32.22,32.33,32.14,32.14,8860
20141201|2014-09-04 09:00,4,32.14,32.22,32.04,32.04,7085
20141201|2014-09-04 09:30,4,32.05,32.23,32.04,32.19,4355
20141201|2014-09-04 10:00,4,32.19,32.22,32.16,32.16,3225
20141201|2014-09-04 10:30,4,32.16,32.26,32.13,32.22,3902
20141201|2014-09-04 11:00,4,32.22,32.23,32.14,32.16,2909
20141201|2014-09-04 11:30,4,32.17,32.23,32.15,32.2,1531
20141201|2014-09-04 12:00,4,32.19,32.21,32.09,32.18,2475
20141201|2014-09-04 12:30,4,32.18,32.2,32.09,32.18,3662
20141201|2014-09-04 13:00,4,32.18,32.24,32.16,32.21,4376
20141201|2014-09-04 19:00,5,32.27,32.33,32.24,32.31,703
20141201|2014-09-04 19:30,5,32.31,32.33,32.24,32.33,399
20141201|2014-09-04 20:00,5,32.3,32.31,32.16,32.18,680
20141201|2014-09-04 20:30,5,32.2,32.24,32.19,32.2,78
20141201|2014-09-04 21:00,5,32.2,32.2,32.16,32.2,111
20141201|2014-09-04 21:30,5,32.2,32.38,32.2,32.29,1001
20141201|2014-09-04 22:00,5,32.28,32.28,32.19,32.21,168
20141201|2014-09-04 22:30,5,32.23,32.23,32.17,32.2,112
20141201|2014-09-04 23:00,5,32.2,32.25,32.2,32.25,34
20141201|2014-09-04 23:30,5,32.25,32.25,32.24,32.24,20
20141201|2014-09-05 00:00,5,32.22,32.22,32.19,32.22,58
20141201|2014-09-05 00:30,5,32.21,32.24,32.18,32.21,140
20141201|2014-09-05 01:00,5,32.2,32.2,32.12,32.12,531
20141201|2014-09-05 01:30,5,32.13,32.22,32.12,32.2,342
20141201|2014-09-05 02:00,5,32.21,32.26,32.09,32.23,1294
20141201|2014-09-05 02:30,5,32.22,32.23,32.1,32.13,361
20141201|2014-09-05 03:00,5,32.12,32.16,32.12,32.15,46
20141201|2014-09-05 03:30,5,32.15,32.18,32.13,32.17,161
20141201|2014-09-05 04:00,5,32.18,32.24,32.14,32.18,544
20141201|2014-09-05 04:30,5,32.18,32.23,32.16,32.18,221
20141201|2014-09-05 05:00,5,32.2,32.23,32.19,32.22,225
20141201|2014-09-05 05:30,5,32.2,32.22,32.18,32.21,144
20141201|2014-09-05 06:00,5,32.21,32.23,32.18,32.18,218
20141201|2014-09-05 06:30,5,32.19,32.21,32.17,32.18,142
20141201|2014-09-05 07:00,5,32.2,32.2,32.15,32.16,479
20141201|2014-09-05 07:30,5,32.17,32.19,32.15,32.15,203
20141201|2014-09-05 08:30,5,32.17,32.19,32.02,32.13,6639
20141201|2014-09-05 09:00,5,32.13,32.14,32.06,32.11,3369
20141201|2014-09-05 09:30,5,32.11,32.11,32.05,32.05,3470
20141201|2014-09-05 10:00,5,32.04,32.09,32.03,32.04,3319
20141201|2014-09-05 10:30,5,32.04,32.05,31.97,31.98,6141
20141201|2014-09-05 11:00,5,31.98,32.1,31.96,32.07,4062
20141201|2014-09-05 11:30,5,32.08,32.35,32.08,32.35,8687
20141201|2014-09-05 12:00,5,32.35,32.4,32.31,32.37,4724
20141201|2014-09-05 12:30,5,32.37,32.47,32.37,32.47,4789
20141201|2014-09-05 13:00,5,32.47,32.55,32.44,32.5,6745
20141201|2014-09-07 19:00,8,32.55,32.7,32.5,32.68,1898
20141201|2014-09-07 19:30,8,32.69,32.8,32.69,32.73,872
20141201|2014-09-07 20:00,8,32.73,32.75,32.71,32.74,413
20141201|2014-09-07 20:30,8,32.74,32.76,32.73,32.76,278
20141201|2014-09-07 21:00,8,32.77,32.79,32.71,32.71,378
20141201|2014-09-07 21:30,8,32.72,32.73,32.68,32.69,271
20141201|2014-09-07 22:00,8,32.7,32.75,32.67,32.74,291
20141201|2014-09-07 22:30,8,32.74,32.76,32.74,32.74,156
20141201|2014-09-07 23:00,8,32.76,32.79,32.76,32.78,184
20141201|2014-09-07 23:30,8,32.78,32.79,32.75,32.75,114
20141201|2014-09-08 00:00,8,32.75,32.75,32.75,32.75,173
20141201|2014-09-08 00:30,8,32.75,32.75,32.73,32.74,87
20141201|2014-09-08 01:00,8,32.73,32.76,32.72,32.72,140
20141201|2014-09-08 01:30,8,32.73,32.77,32.73,32.73,384
20141201|2014-09-08 02:00,8,32.73,32.74,32.69,32.69,626
20141201|2014-09-08 02:30,8,32.68,32.68,32.5,32.62,1582
20141201|2014-09-08 03:00,8,32.6,32.62,32.41,32.44,1367
20141201|2014-09-08 03:30,8,32.45,32.48,32.35,32.42,634
20141201|2014-09-08 04:00,8,32.42,32.42,32.38,32.41,382
20141201|2014-09-08 04:30,8,32.41,32.44,32.41,32.44,158
20141201|2014-09-08 05:00,8,32.43,32.46,32.38,32.45,1047
20141201|2014-09-08 05:30,8,32.42,32.45,32.32,32.37,951
20141201|2014-09-08 06:00,8,32.37,32.4,32.32,32.33,291
20141201|2014-09-08 06:30,8,32.32,32.36,32.29,32.34,736
20141201|2014-09-08 07:00,8,32.34,32.4,32.28,32.36,421
20141201|2014-09-08 07:30,8,32.35,32.42,32.34,32.36,352
20141201|2014-09-08 08:30,8,32.35,32.35,31.97,32,15898
20141201|2014-09-08 09:00,8,31.99,32.04,31.96,31.96,5387
20141201|2014-09-08 09:30,8,31.97,31.99,31.85,31.94,6920
20141201|2014-09-08 10:00,8,31.94,32.03,31.86,31.98,3895
20141201|2014-09-08 10:30,8,31.98,32.23,31.98,32.21,5068
20141201|2014-09-08 11:00,8,32.2,32.28,32.19,32.22,3697
20141201|2014-09-08 11:30,8,32.22,32.29,32.22,32.23,2210
20141201|2014-09-08 12:00,8,32.23,32.29,32.21,32.21,2091
20141201|2014-09-08 12:30,8,32.21,32.21,32.11,32.15,2685
20141201|2014-09-08 13:00,8,32.16,32.18,32.08,32.09,3265
20141201|2014-09-08 19:00,9,32.26,32.26,32.1,32.1,844
20141201|2014-09-08 19:30,9,32.11,32.13,32.09,32.13,84
20141201|2014-09-08 20:00,9,32.12,32.18,32,32.11,699
20141201|2014-09-08 20:30,9,32.13,32.14,32.04,32.06,220
20141201|2014-09-08 21:00,9,32.05,32.08,32.05,32.07,48
20141201|2014-09-08 21:30,9,32.06,32.2,32.05,32.17,690
20141201|2014-09-08 22:00,9,32.17,32.18,32.03,32.04,331
20141201|2014-09-08 22:30,9,32.04,32.07,32.04,32.06,54
20141201|2014-09-08 23:00,9,32.05,32.07,32.04,32.04,55
20141201|2014-09-08 23:30,9,32.05,32.06,32.04,32.06,87
20141201|2014-09-09 00:00,9,32.06,32.07,32.06,32.07,62
20141201|2014-09-09 00:30,9,32.07,32.08,31.99,31.99,243
20141201|2014-09-09 01:00,9,31.98,32.03,31.97,31.98,694
20141201|2014-09-09 01:30,9,31.97,32,31.87,31.89,1816
20141201|2014-09-09 02:00,9,31.89,31.9,31.85,31.9,1075
20141201|2014-09-09 02:30,9,31.9,31.99,31.89,31.95,957
20141201|2014-09-09 03:00,9,31.95,31.98,31.93,31.98,386
20141201|2014-09-09 03:30,9,31.98,31.98,31.94,31.95,212
20141201|2014-09-09 04:00,9,31.95,31.97,31.92,31.93,188
20141201|2014-09-09 04:30,9,31.92,31.98,31.9,31.9,545
20141201|2014-09-09 05:00,9,31.91,31.93,31.89,31.93,257
20141201|2014-09-09 05:30,9,31.92,31.94,31.91,31.91,92
20141201|2014-09-09 06:00,9,31.93,31.98,31.92,31.96,259
20141201|2014-09-09 06:30,9,31.96,31.96,31.92,31.92,331
20141201|2014-09-09 07:00,9,31.92,31.94,31.9,31.94,780
20141201|2014-09-09 07:30,9,31.92,32,31.92,31.94,546
20141201|2014-09-09 08:30,9,31.99,32,31.85,31.96,7130
20141201|2014-09-09 09:00,9,31.96,31.97,31.8,31.9,7005
20141201|2014-09-09 09:30,9,31.91,31.91,31.81,31.88,3760
20141201|2014-09-09 10:00,9,31.89,31.98,31.83,31.85,6073
20141201|2014-09-09 10:30,9,31.85,31.99,31.85,31.92,3634
20141201|2014-09-09 11:00,9,31.91,31.96,31.86,31.92,2174
20141201|2014-09-09 11:30,9,31.92,31.95,31.83,31.87,2477
20141201|2014-09-09 12:00,9,31.87,31.95,31.85,31.9,2267
20141201|2014-09-09 12:30,9,31.9,31.92,31.84,31.86,2766
20141201|2014-09-09 13:00,9,31.86,31.88,31.67,31.69,9063
20141201|2014-09-09 19:00,10,31.75,31.82,31.73,31.79,738
20141201|2014-09-09 19:30,10,31.79,31.82,31.74,31.75,222
20141201|2014-09-09 20:00,10,31.74,31.77,31.68,31.75,710
20141201|2014-09-09 20:30,10,31.74,31.8,31.71,31.76,327
20141201|2014-09-09 21:00,10,31.75,31.78,31.71,31.71,222
20141201|2014-09-09 21:30,10,31.71,31.72,31.6,31.6,1020
20141201|2014-09-09 22:00,10,31.6,31.61,31.57,31.57,414
20141201|2014-09-09 22:30,10,31.59,31.67,31.59,31.64,180
20141201|2014-09-09 23:00,10,31.63,31.64,31.58,31.62,279
20141201|2014-09-09 23:30,10,31.6,31.61,31.58,31.58,86
20141201|2014-09-10 00:00,10,31.6,31.6,31.55,31.55,340
20141201|2014-09-10 00:30,10,31.55,31.58,31.52,31.53,543
20141201|2014-09-10 01:00,10,31.53,31.61,31.53,31.59,556
20141201|2014-09-10 01:30,10,31.59,31.62,31.59,31.61,555
20141201|2014-09-10 02:00,10,31.61,31.64,31.57,31.6,1310
20141201|2014-09-10 02:30,10,31.61,31.63,31.58,31.61,781
20141201|2014-09-10 03:00,10,31.61,31.68,31.6,31.67,1527
20141201|2014-09-10 03:30,10,31.68,31.69,31.63,31.68,477
20141201|2014-09-10 04:00,10,31.68,31.7,31.63,31.68,875
20141201|2014-09-10 04:30,10,31.69,31.78,31.69,31.77,670
20141201|2014-09-10 05:00,10,31.77,31.78,31.74,31.75,151
20141201|2014-09-10 05:30,10,31.75,31.75,31.72,31.72,60
20141201|2014-09-10 06:00,10,31.72,31.72,31.7,31.71,126
20141201|2014-09-10 06:30,10,31.72,31.74,31.7,31.73,114
20141201|2014-09-10 07:00,10,31.75,31.8,31.74,31.76,456
20141201|2014-09-10 07:30,10,31.75,31.77,31.72,31.74,268
20141201|2014-09-10 08:30,10,31.69,31.74,31.61,31.66,4112
20141201|2014-09-10 09:00,10,31.66,31.7,31.63,31.69,3141
20141201|2014-09-10 09:30,10,31.68,31.75,31.63,31.68,3845
20141201|2014-09-10 10:00,10,31.68,31.77,31.67,31.69,3451
20141201|2014-09-10 10:30,10,31.69,31.93,31.67,31.91,5201
20141201|2014-09-10 11:00,10,31.91,31.93,31.85,31.87,4758
20141201|2014-09-10 11:30,10,31.87,31.94,31.83,31.91,3986
20141201|2014-09-10 12:00,10,31.91,32.02,31.88,31.94,6154
20141201|2014-09-10 12:30,10,31.94,31.96,31.87,31.94,2468
20141201|2014-09-10 13:00,10,31.93,31.95,31.8,31.82,3692
20141201|2014-09-10 19:00,11,31.86,31.86,31.8,31.81,781
20141201|2014-09-10 19:30,11,31.83,31.83,31.75,31.78,380
20141201|2014-09-10 20:00,11,31.76,31.81,31.73,31.8,402
20141201|2014-09-10 20:30,11,31.78,31.8,31.75,31.75,82
20141201|2014-09-10 21:00,11,31.75,31.78,31.71,31.77,155
20141201|2014-09-10 21:30,11,31.76,31.78,31.67,31.68,606
20141201|2014-09-10 22:00,11,31.68,31.71,31.65,31.7,609
20141201|2014-09-10 22:30,11,31.69,31.73,31.69,31.72,325
20141201|2014-09-10 23:00,11,31.72,31.74,31.72,31.74,636
20141201|2014-09-10 23:30,11,31.74,31.75,31.74,31.74,142
20141201|2014-09-11 00:00,11,31.74,31.75,31.74,31.74,216
20141201|2014-09-11 00:30,11,31.75,31.77,31.7,31.74,2386
20141201|2014-09-11 01:00,11,31.72,31.77,31.7,31.71,277
20141201|2014-09-11 01:30,11,31.71,31.74,31.69,31.7,217
20141201|2014-09-11 02:00,11,31.7,31.75,31.69,31.75,438
20141201|2014-09-11 02:30,11,31.75,31.81,31.75,31.79,532
20141201|2014-09-11 03:00,11,31.8,31.81,31.75,31.77,476
20141201|2014-09-11 03:30,11,31.77,31.8,31.77,31.77,111
20141201|2014-09-11 04:00,11,31.77,31.8,31.77,31.79,98
20141201|2014-09-11 04:30,11,31.79,31.97,31.78,31.95,2289
20141201|2014-09-11 05:00,11,31.96,32.02,31.94,31.96,1936
20141201|2014-09-11 05:30,11,31.95,32,31.93,32,191
20141201|2014-09-11 06:00,11,31.99,32.01,31.97,32,126
20141201|2014-09-11 06:30,11,32,32.01,31.96,31.96,434
20141201|2014-09-11 07:00,11,31.96,31.96,31.86,31.87,624
20141201|2014-09-11 07:30,11,31.87,31.9,31.87,31.88,210
20141201|2014-09-11 08:30,11,31.88,31.93,31.83,31.89,4714
20141201|2014-09-11 09:00,11,31.89,31.91,31.75,31.78,3510
20141201|2014-09-11 09:30,11,31.78,31.89,31.72,31.84,6259
20141201|2014-09-11 10:00,11,31.84,31.93,31.84,31.87,3582
20141201|2014-09-11 10:30,11,31.87,31.98,31.86,31.9,4108
20141201|2014-09-11 11:00,11,31.89,31.89,31.55,31.64,21012
20141201|2014-09-11 11:30,11,31.64,31.65,31.56,31.59,4209
20141201|2014-09-11 12:00,11,31.59,31.65,31.57,31.6,2751
20141201|2014-09-11 12:30,11,31.6,31.65,31.56,31.62,2843
20141201|2014-09-11 13:00,11,31.62,31.75,31.57,31.74,6891
20141201|2014-09-11 19:00,12,31.75,31.84,31.65,31.82,924
20141201|2014-09-11 19:30,12,31.81,31.83,31.79,31.8,307
20141201|2014-09-11 20:00,12,31.82,32.09,31.82,32.03,2625
20141201|2014-09-11 20:30,12,32.02,32.15,31.99,32.12,1274
20141201|2014-09-11 21:00,12,32.14,32.16,32,32.01,1243
20141201|2014-09-11 21:30,12,32.01,32.05,31.99,32.05,483
20141201|2014-09-11 22:00,12,32.02,32.05,31.99,32.05,246
20141201|2014-09-11 22:30,12,32.04,32.04,32.02,32.02,31
20141201|2014-09-11 23:00,12,32.03,32.05,32.02,32.02,41
20141201|2014-09-11 23:30,12,32.02,32.02,31.99,32,83
20141201|2014-09-12 00:00,12,32.02,32.02,32.01,32.02,22
20141201|2014-09-12 00:30,12,32.03,32.09,32.03,32.03,340
20141201|2014-09-12 01:00,12,32.03,32.08,32.03,32.07,314
20141201|2014-09-12 01:30,12,32.06,32.1,32.02,32.05,566
20141201|2014-09-12 02:00,12,32.05,32.05,32.01,32.03,548
20141201|2014-09-12 02:30,12,32.03,32.04,32,32.01,609
20141201|2014-09-12 03:00,12,32,32,31.95,31.98,542
20141201|2014-09-12 03:30,12,31.98,32,31.96,32,235
20141201|2014-09-12 04:00,12,32,32.03,31.92,31.99,1185
20141201|2014-09-12 04:30,12,31.99,32.05,31.97,32.02,1083
20141201|2014-09-12 05:00,12,32.04,32.06,32.02,32.02,294
20141201|2014-09-12 05:30,12,32.03,32.03,31.99,32,170
20141201|2014-09-12 06:00,12,31.99,32.03,31.99,32.02,131
20141201|2014-09-12 06:30,12,32.01,32.04,31.99,32.03,263
20141201|2014-09-12 07:00,12,32.03,32.16,32.01,32.12,982
20141201|2014-09-12 07:30,12,32.13,32.19,32.1,32.15,557
20141201|2014-09-12 08:30,12,32.1,32.5,32.07,32.13,18463
20141201|2014-09-12 09:00,12,32.15,32.31,32.15,32.26,6892
20141201|2014-09-12 09:30,12,32.26,32.46,32.21,32.38,10027
20141201|2014-09-12 10:00,12,32.38,32.4,32.3,32.34,3908
20141201|2014-09-12 10:30,12,32.33,32.44,32.31,32.41,6132
20141201|2014-09-12 11:00,12,32.4,32.44,32.31,32.39,4210
20141201|2014-09-12 11:30,12,32.4,32.5,32.38,32.43,5695
20141201|2014-09-12 12:00,12,32.44,32.44,32.36,32.4,1957
20141201|2014-09-12 12:30,12,32.4,32.48,32.37,32.45,3631
20141201|2014-09-12 13:00,12,32.44,32.93,32.42,32.85,13299
20141201|2014-09-14 19:00,15,32.53,32.74,32.5,32.61,3195
20141201|2014-09-14 19:30,15,32.62,32.66,32.52,32.57,1871
20141201|2014-09-14 20:00,15,32.57,32.65,32.52,32.55,2055
20141201|2014-09-14 20:30,15,32.55,32.59,32.46,32.54,2178
20141201|2014-09-14 21:00,15,32.54,32.57,32.48,32.56,792
20141201|2014-09-14 21:30,15,32.55,32.65,32.52,32.62,1334
20141201|2014-09-14 22:00,15,32.63,32.7,32.62,32.68,1499
20141201|2014-09-14 22:30,15,32.68,32.7,32.66,32.68,72
20141201|2014-09-14 23:00,15,32.68,32.69,32.68,32.69,24
20141201|2014-09-14 23:30,15,32.68,32.68,32.67,32.67,37
20141201|2014-09-15 00:00,15,32.67,32.67,32.63,32.65,114
20141201|2014-09-15 00:30,15,32.66,32.75,32.66,32.72,939
20141201|2014-09-15 01:00,15,32.73,32.77,32.72,32.75,733
20141201|2014-09-15 01:30,15,32.75,32.77,32.72,32.75,387
20141201|2014-09-15 02:00,15,32.76,32.92,32.75,32.82,2802
20141201|2014-09-15 02:30,15,32.81,32.86,32.73,32.79,1530
20141201|2014-09-15 03:00,15,32.8,32.83,32.78,32.78,629
20141201|2014-09-15 03:30,15,32.79,32.86,32.78,32.84,1094
20141201|2014-09-15 04:00,15,32.85,32.86,32.83,32.84,405
20141201|2014-09-15 04:30,15,32.84,32.85,32.7,32.73,1928
20141201|2014-09-15 05:00,15,32.74,32.74,32.66,32.7,825
20141201|2014-09-15 05:30,15,32.71,32.71,32.67,32.68,384
20141201|2014-09-15 06:00,15,32.67,32.68,32.55,32.57,1579
20141201|2014-09-15 06:30,15,32.57,32.65,32.57,32.63,500
20141201|2014-09-15 07:00,15,32.62,32.64,32.57,32.59,812
20141201|2014-09-15 07:30,15,32.6,32.61,32.54,32.58,610
20141201|2014-09-15 08:30,15,32.55,32.99,32.55,32.95,12881
20141201|2014-09-15 09:00,15,32.95,32.95,32.82,32.88,6383
20141201|2014-09-15 09:30,15,32.88,33.17,32.87,33.16,12723
20141201|2014-09-15 10:00,15,33.16,33.24,33.01,33.01,12522
20141201|2014-09-15 10:30,15,33.02,33.15,33.02,33.13,5151
20141201|2014-09-15 11:00,15,33.12,33.41,33.12,33.4,15498
20141201|2014-09-15 11:30,15,33.4,33.66,33.4,33.49,11671
20141201|2014-09-15 12:00,15,33.5,33.69,33.47,33.5,8937
20141201|2014-09-15 12:30,15,33.51,33.63,33.5,33.53,5227
20141201|2014-09-15 13:00,15,33.53,33.6,33.44,33.44,7835
20141201|2014-09-15 19:00,16,33.54,33.6,33.5,33.56,1382
20141201|2014-09-15 19:30,16,33.56,33.59,33.48,33.52,921
20141201|2014-09-15 20:00,16,33.51,33.68,33.48,33.65,3342
20141201|2014-09-15 20:30,16,33.65,33.76,33.6,33.76,1588
20141201|2014-09-15 21:00,16,33.77,33.77,33.68,33.75,670
20141201|2014-09-15 21:30,16,33.75,33.75,33.49,33.52,2404
20141201|2014-09-15 22:00,16,33.51,33.61,33.49,33.55,1002
20141201|2014-09-15 22:30,16,33.55,33.6,33.54,33.6,147
20141201|2014-09-15 23:00,16,33.59,33.59,33.57,33.57,18
20141201|2014-09-15 23:30,16,33.57,33.62,33.54,33.56,308
20141201|2014-09-16 00:00,16,33.55,33.57,33.53,33.57,298
20141201|2014-09-16 00:30,16,33.57,33.58,33.52,33.52,1025
20141201|2014-09-16 01:00,16,33.52,33.56,33.45,33.49,1241
20141201|2014-09-16 01:30,16,33.49,33.52,33.3,33.35,1837
20141201|2014-09-16 02:00,16,33.34,33.39,33.31,33.38,429
20141201|2014-09-16 02:30,16,33.37,33.43,33.37,33.43,362
20141201|2014-09-16 03:00,16,33.42,33.47,33.42,33.46,537
20141201|2014-09-16 03:30,16,33.46,33.52,33.46,33.52,115
20141201|2014-09-16 04:00,16,33.51,33.62,33.51,33.61,1105
20141201|2014-09-16 04:30,16,33.61,33.68,33.61,33.64,808
20141201|2014-09-16 05:00,16,33.64,33.76,33.64,33.72,1005
20141201|2014-09-16 05:30,16,33.72,33.76,33.71,33.76,897
20141201|2014-09-16 06:00,16,33.77,33.83,33.75,33.82,1519
20141201|2014-09-16 06:30,16,33.8,33.8,33.63,33.63,2460
20141201|2014-09-16 07:00,16,33.64,33.64,33.35,33.39,3159
20141201|2014-09-16 07:30,16,33.39,33.52,33.38,33.5,746
20141201|2014-09-16 08:30,16,33.48,33.68,33.37,33.42,14272
20141201|2014-09-16 09:00,16,33.41,33.42,33.18,33.21,10220
20141201|2014-09-16 09:30,16,33.22,33.3,33.08,33.2,9387
20141201|2014-09-16 10:00,16,33.2,33.27,33.11,33.11,4742
20141201|2014-09-16 10:30,16,33.11,33.25,33.08,33.22,6267
20141201|2014-09-16 11:00,16,33.21,33.26,33.12,33.18,5161
20141201|2014-09-16 11:30,16,33.19,33.19,32.94,33.03,9520
20141201|2014-09-16 12:00,16,33.04,33.13,32.94,32.94,3212
20141201|2014-09-16 12:30,16,32.95,32.96,32.85,32.95,4838
20141201|2014-09-16 13:00,16,32.96,33.1,32.88,33.07,5656
20141201|2014-09-16 19:00,17,33.09,33.1,33.04,33.09,700
20141201|2014-09-16 19:30,17,33.1,33.12,33.05,33.09,243
20141201|2014-09-16 20:00,17,33.09,33.33,33.08,33.28,2339
20141201|2014-09-16 20:30,17,33.28,33.3,33.21,33.24,1076
20141201|2014-09-16 21:00,17,33.24,33.24,33.18,33.19,321
20141201|2014-09-16 21:30,17,33.19,33.2,33.18,33.2,534
20141201|2014-09-16 22:00,17,33.2,33.2,33.18,33.18,365
20141201|2014-09-16 22:30,17,33.18,33.18,33.18,33.18,20
20141201|2014-09-16 23:00,17,33.19,33.19,33.15,33.15,162
20141201|2014-09-16 23:30,17,33.15,33.16,33.14,33.15,62
20141201|2014-09-17 00:00,17,33.16,33.18,33.16,33.18,86
20141201|2014-09-17 00:30,17,33.17,33.22,33.12,33.18,820
20141201|2014-09-17 01:00,17,33.17,33.17,33.04,33.14,1470
20141201|2014-09-17 01:30,17,33.15,33.16,33.13,33.15,325
20141201|2014-09-17 02:00,17,33.15,33.15,33.05,33.1,262
20141201|2014-09-17 02:30,17,33.11,33.12,33.05,33.11,238
20141201|2014-09-17 03:00,17,33.1,33.12,33.09,33.1,378
20141201|2014-09-17 03:30,17,33.1,33.12,33.09,33.11,490
20141201|2014-09-17 04:00,17,33.12,33.12,33.07,33.09,346
20141201|2014-09-17 04:30,17,33.1,33.17,33.09,33.16,534
20141201|2014-09-17 05:00,17,33.18,33.33,33.18,33.28,1304
20141201|2014-09-17 05:30,17,33.28,33.28,33.25,33.26,161
20141201|2014-09-17 06:00,17,33.26,33.26,33.25,33.25,92
20141201|2014-09-17 06:30,17,33.25,33.28,33.23,33.23,411
20141201|2014-09-17 07:00,17,33.23,33.27,33.21,33.26,1028
20141201|2014-09-17 07:30,17,33.25,33.27,33.2,33.21,509
20141201|2014-09-17 08:30,17,33.21,33.33,33.17,33.21,8141
20141201|2014-09-17 09:00,17,33.22,33.27,33.15,33.27,3310
20141201|2014-09-17 09:30,17,33.27,33.35,33.2,33.21,5308
20141201|2014-09-17 10:00,17,33.2,33.24,33.08,33.21,4649
20141201|2014-09-17 10:30,17,33.21,33.44,33.21,33.38,4679
20141201|2014-09-17 11:00,17,33.39,33.49,33.32,33.47,4603
20141201|2014-09-17 11:30,17,33.47,33.56,33.43,33.51,4949
20141201|2014-09-17 12:00,17,33.51,33.54,33.45,33.46,2611
20141201|2014-09-17 12:30,17,33.46,33.6,33.46,33.55,3595
20141201|2014-09-17 13:00,17,33.57,33.63,33.51,33.6,4223
20141201|2014-09-17 19:00,18,33.62,33.75,33.6,33.67,1830
20141201|2014-09-17 19:30,18,33.66,33.68,33.6,33.68,417
20141201|2014-09-17 20:00,18,33.65,33.67,33.55,33.56,1764
20141201|2014-09-17 20:30,18,33.57,33.59,33.53,33.55,679
20141201|2014-09-17 21:00,18,33.53,33.54,33.36,33.43,1300
20141201|2014-09-17 21:30,18,33.42,33.49,33.39,33.45,772
20141201|2014-09-17 22:00,18,33.46,33.5,33.44,33.48,190
20141201|2014-09-17 22:30,18,33.48,33.5,33.48,33.49,56
20141201|2014-09-17 23:00,18,33.5,33.5,33.48,33.49,13
20141201|2014-09-17 23:30,18,33.5,33.53,33.49,33.52,302
20141201|2014-09-18 00:00,18,33.54,33.57,33.54,33.57,204
20141201|2014-09-18 00:30,18,33.56,33.58,33.49,33.57,439
20141201|2014-09-18 01:00,18,33.57,33.57,33.44,33.48,920
20141201|2014-09-18 01:30,18,33.48,33.53,33.44,33.46,232
20141201|2014-09-18 02:00,18,33.46,33.47,33.39,33.4,846
20141201|2014-09-18 02:30,18,33.39,33.4,33.38,33.38,308
20141201|2014-09-18 03:00,18,33.38,33.41,33.35,33.4,442
20141201|2014-09-18 03:30,18,33.41,33.41,33.38,33.4,134
20141201|2014-09-18 04:00,18,33.4,33.44,33.4,33.41,172
20141201|2014-09-18 04:30,18,33.4,33.44,33.4,33.41,154
20141201|2014-09-18 05:00,18,33.42,33.43,33.41,33.41,182
20141201|2014-09-18 05:30,18,33.41,33.43,33.37,33.38,361
20141201|2014-09-18 06:00,18,33.37,33.4,33.37,33.38,152
20141201|2014-09-18 06:30,18,33.39,33.41,33.38,33.38,171
20141201|2014-09-18 07:00,18,33.39,33.4,33.33,33.36,450
20141201|2014-09-18 07:30,18,33.37,33.39,33.25,33.35,801
20141201|2014-09-18 08:30,18,33.39,33.39,33.06,33.08,7462
20141201|2014-09-18 09:00,18,33.08,33.2,33.06,33.2,4034
20141201|2014-09-18 09:30,18,33.2,33.23,33.11,33.13,4125
20141201|2014-09-18 10:00,18,33.14,33.19,33.1,33.11,3904
20141201|2014-09-18 10:30,18,33.12,33.16,33.07,33.12,3279
20141201|2014-09-18 11:00,18,33.12,33.18,33.1,33.13,3520
20141201|2014-09-18 11:30,18,33.13,33.18,33.1,33.17,1878
20141201|2014-09-18 12:00,18,33.16,33.18,33.09,33.09,2497
20141201|2014-09-18 12:30,18,33.09,33.15,32.92,32.95,8747
20141201|2014-09-18 13:00,18,32.94,32.98,32.81,32.9,5409
20141201|2014-09-18 19:00,19,32.98,33,32.87,32.89,834
20141201|2014-09-18 19:30,19,32.9,32.91,32.84,32.9,319
20141201|2014-09-18 20:00,19,32.91,32.96,32.72,32.78,1461
20141201|2014-09-18 20:30,19,32.77,32.83,32.75,32.78,186
20141201|2014-09-18 21:00,19,32.78,32.84,32.78,32.8,116
20141201|2014-09-18 21:30,19,32.82,32.9,32.81,32.85,297
20141201|2014-09-18 22:00,19,32.84,32.89,32.83,32.88,70
20141201|2014-09-18 22:30,19,32.87,32.89,32.85,32.85,124
20141201|2014-09-18 23:00,19,32.85,32.86,32.84,32.85,56
20141201|2014-09-18 23:30,19,32.85,32.86,32.84,32.84,160
20141201|2014-09-19 00:00,19,32.83,32.84,32.81,32.84,86
20141201|2014-09-19 00:30,19,32.84,32.84,32.8,32.83,156
20141201|2014-09-19 01:00,19,32.82,32.9,32.82,32.86,419
20141201|2014-09-19 01:30,19,32.85,32.85,32.8,32.8,449
20141201|2014-09-19 02:00,19,32.79,32.79,32.66,32.72,1386
20141201|2014-09-19 02:30,19,32.73,32.81,32.73,32.8,1577
20141201|2014-09-19 03:00,19,32.79,32.84,32.79,32.81,665
20141201|2014-09-19 03:30,19,32.82,32.82,32.75,32.81,340
20141201|2014-09-19 04:00,19,32.81,32.82,32.7,32.8,642
20141201|2014-09-19 04:30,19,32.79,32.8,32.72,32.72,572
20141201|2014-09-19 05:00,19,32.73,32.74,32.72,32.72,66
20141201|2014-09-19 05:30,19,32.72,32.74,32.7,32.7,191
20141201|2014-09-19 06:00,19,32.7,32.73,32.67,32.72,281
20141201|2014-09-19 06:30,19,32.72,32.74,32.68,32.74,292
20141201|2014-09-19 07:00,19,32.74,32.78,32.67,32.68,983
20141201|2014-09-19 07:30,19,32.69,32.71,32.65,32.71,552
20141201|2014-09-19 08:30,19,32.77,33.04,32.72,32.91,10750
20141201|2014-09-19 09:00,19,32.91,32.91,32.63,32.73,5649
20141201|2014-09-19 09:30,19,32.73,32.82,32.66,32.72,4791
20141201|2014-09-19 10:00,19,32.73,32.8,32.68,32.79,3153
20141201|2014-09-19 10:30,19,32.8,32.85,32.75,32.76,4292
20141201|2014-09-19 11:00,19,32.75,32.75,32.52,32.63,6313
20141201|2014-09-19 11:30,19,32.63,32.68,32.59,32.63,2786
20141201|2014-09-19 12:00,19,32.63,32.66,32.6,32.6,1563
20141201|2014-09-19 12:30,19,32.59,32.67,32.56,32.67,2966
20141201|2014-09-19 13:00,19,32.66,32.72,32.54,32.58,4503
20141201|2014-09-21 19:00,22,32.54,32.58,32.5,32.53,950
20141201|2014-09-21 19:30,22,32.53,32.57,32.5,32.54,394
20141201|2014-09-21 20:00,22,32.53,32.54,32.39,32.45,1457
20141201|2014-09-21 20:30,22,32.44,32.46,32.22,32.25,1204
20141201|2014-09-21 21:00,22,32.23,32.3,32.2,32.22,945
20141201|2014-09-21 21:30,22,32.21,32.24,32.21,32.23,827
20141201|2014-09-21 22:00,22,32.22,32.24,32.09,32.13,1673
20141201|2014-09-21 22:30,22,32.13,32.2,32.13,32.16,170
20141201|2014-09-21 23:00,22,32.15,32.18,32.12,32.16,108
20141201|2014-09-21 23:30,22,32.15,32.2,32.13,32.2,78
20141201|2014-09-22 00:00,22,32.2,32.23,32.17,32.17,188
20141201|2014-09-22 00:30,22,32.17,32.24,32.08,32.13,1997
20141201|2014-09-22 01:00,22,32.13,32.25,32.13,32.15,1028
20141201|2014-09-22 01:30,22,32.15,32.15,32.08,32.09,570
20141201|2014-09-22 02:00,22,32.09,32.13,32.08,32.13,430
20141201|2014-09-22 02:30,22,32.13,32.17,32.12,32.13,212
20141201|2014-09-22 03:00,22,32.13,32.19,32.1,32.18,942
20141201|2014-09-22 03:30,22,32.16,32.18,32.13,32.17,358
20141201|2014-09-22 04:00,22,32.16,32.17,32.14,32.14,256
20141201|2014-09-22 04:30,22,32.13,32.18,32.12,32.17,458
20141201|2014-09-22 05:00,22,32.17,32.18,32.13,32.16,382
20141201|2014-09-22 05:30,22,32.15,32.2,32.14,32.14,287
20141201|2014-09-22 06:00,22,32.15,32.21,32.15,32.18,217
20141201|2014-09-22 06:30,22,32.19,32.21,32.16,32.18,287
20141201|2014-09-22 07:00,22,32.18,32.23,32.18,32.18,821
20141201|2014-09-22 07:30,22,32.19,32.24,32.15,32.2,545
20141201|2014-09-22 08:30,22,32.25,32.25,31.95,31.95,12819
20141201|2014-09-22 09:00,22,31.95,31.99,31.85,31.87,8490
20141201|2014-09-22 09:30,22,31.86,31.98,31.86,31.96,5946
20141201|2014-09-22 10:00,22,31.96,31.98,31.88,31.9,4470
20141201|2014-09-22 10:30,22,31.9,31.97,31.88,31.95,6168
20141201|2014-09-22 11:00,22,31.95,32,31.9,31.98,7256
20141201|2014-09-22 11:30,22,31.99,32,31.93,31.95,2944
20141201|2014-09-22 12:00,22,31.95,32.09,31.95,32.08,3532
20141201|2014-09-22 12:30,22,32.08,32.3,32.08,32.3,6597
20141201|2014-09-22 13:00,22,32.29,32.33,32.05,32.09,7254
20141201|2014-09-22 19:00,23,32.09,32.09,31.95,31.96,725
20141201|2014-09-22 19:30,23,31.99,32.03,31.97,32.03,194
20141201|2014-09-22 20:00,23,32.03,32.22,32,32.18,1617
20141201|2014-09-22 20:30,23,32.18,32.3,32.15,32.3,513
20141201|2014-09-22 21:00,23,32.3,32.31,32.17,32.24,599
20141201|2014-09-22 21:30,23,32.21,32.36,32.2,32.35,858
20141201|2014-09-22 22:00,23,32.35,32.48,32.33,32.4,1323
20141201|2014-09-22 22:30,23,32.39,32.4,32.35,32.36,68
20141201|2014-09-22 23:00,23,32.37,32.38,32.35,32.38,34
20141201|2014-09-22 23:30,23,32.39,32.45,32.35,32.43,249
20141201|2014-09-23 00:00,23,32.43,32.44,32.37,32.37,206
20141201|2014-09-23 00:30,23,32.38,32.42,32.35,32.35,235
20141201|2014-09-23 01:00,23,32.35,32.36,32.24,32.27,753
20141201|2014-09-23 01:30,23,32.28,32.3,32.2,32.29,376
20141201|2014-09-23 02:00,23,32.29,32.32,32.25,32.28,646
20141201|2014-09-23 02:30,23,32.28,32.35,32.28,32.29,470
20141201|2014-09-23 03:00,23,32.29,32.4,32.29,32.4,740
20141201|2014-09-23 03:30,23,32.39,32.44,32.36,32.44,512
20141201|2014-09-23 04:00,23,32.45,32.56,32.43,32.54,1491
20141201|2014-09-23 04:30,23,32.55,32.56,32.54,32.55,774
20141201|2014-09-23 05:00,23,32.55,32.56,32.47,32.56,1652
20141201|2014-09-23 05:30,23,32.56,32.57,32.5,32.54,799
20141201|2014-09-23 06:00,23,32.54,32.55,32.52,32.52,385
20141201|2014-09-23 06:30,23,32.52,32.52,32.3,32.36,1402
20141201|2014-09-23 07:00,23,32.37,32.45,32.37,32.43,1070
20141201|2014-09-23 07:30,23,32.43,32.44,32.34,32.35,759
20141201|2014-09-23 08:30,23,32.35,32.37,32.15,32.31,6837
20141201|2014-09-23 09:00,23,32.31,32.37,32.23,32.35,5027
20141201|2014-09-23 09:30,23,32.34,32.49,32.33,32.45,6723
20141201|2014-09-23 10:00,23,32.45,32.5,32.42,32.47,4517
20141201|2014-09-23 10:30,23,32.47,32.65,32.45,32.55,8373
20141201|2014-09-23 11:00,23,32.54,32.57,32.48,32.54,3267
20141201|2014-09-23 11:30,23,32.55,32.59,32.5,32.55,3522
20141201|2014-09-23 12:00,23,32.56,32.59,32.45,32.48,3292
20141201|2014-09-23 12:30,23,32.5,32.55,32.43,32.44,2915
20141201|2014-09-23 13:00,23,32.44,32.5,32.25,32.31,8000
20141201|2014-09-23 19:00,24,32.33,32.39,32.33,32.36,615
20141201|2014-09-23 19:30,24,32.36,32.37,32.35,32.37,98
20141201|2014-09-23 20:00,24,32.37,32.48,32.35,32.35,682
20141201|2014-09-23 20:30,24,32.36,32.41,32.35,32.4,187
20141201|2014-09-23 21:00,24,32.39,32.4,32.31,32.39,158
20141201|2014-09-23 21:30,24,32.37,32.4,32.32,32.39,168
20141201|2014-09-23 22:00,24,32.39,32.4,32.27,32.29,693
20141201|2014-09-23 22:30,24,32.29,32.34,32.29,32.34,120
20141201|2014-09-23 23:00,24,32.34,32.36,32.34,32.36,30
20141201|2014-09-23 23:30,24,32.36,32.36,32.35,32.36,14
20141201|2014-09-24 00:00,24,32.37,32.38,32.35,32.35,25
20141201|2014-09-24 00:30,24,32.34,32.41,32.31,32.41,732
20141201|2014-09-24 01:00,24,32.4,32.48,32.4,32.47,566
20141201|2014-09-24 01:30,24,32.47,32.47,32.38,32.43,298
20141201|2014-09-24 02:00,24,32.4,32.53,32.4,32.49,633
20141201|2014-09-24 02:30,24,32.5,32.5,32.46,32.47,190
20141201|2014-09-24 03:00,24,32.47,32.49,32.41,32.41,220
20141201|2014-09-24 03:30,24,32.42,32.61,32.42,32.53,1153
20141201|2014-09-24 04:00,24,32.53,32.59,32.53,32.58,476
20141201|2014-09-24 04:30,24,32.58,32.71,32.57,32.7,1640
20141201|2014-09-24 05:00,24,32.7,32.7,32.58,32.6,1251
20141201|2014-09-24 05:30,24,32.6,32.7,32.6,32.63,451
20141201|2014-09-24 06:00,24,32.63,32.65,32.58,32.6,409
20141201|2014-09-24 06:30,24,32.6,32.6,32.56,32.57,296
20141201|2014-09-24 07:00,24,32.58,32.63,32.58,32.61,545
20141201|2014-09-24 07:30,24,32.62,32.66,32.61,32.61,796
20141201|2014-09-24 08:30,24,32.66,32.83,32.63,32.64,10233
20141201|2014-09-24 09:00,24,32.62,32.74,32.51,32.71,7220
20141201|2014-09-24 09:30,24,32.7,32.9,32.7,32.88,8746
20141201|2014-09-24 10:00,24,32.88,32.9,32.76,32.87,5303
20141201|2014-09-24 10:30,24,32.86,32.89,32.8,32.87,4241
20141201|2014-09-24 11:00,24,32.88,32.9,32.83,32.89,3470
20141201|2014-09-24 11:30,24,32.89,32.93,32.77,32.83,4174
20141201|2014-09-24 12:00,24,32.83,32.87,32.81,32.86,1377
20141201|2014-09-24 12:30,24,32.86,32.86,32.75,32.75,3955
20141201|2014-09-24 13:00,24,32.75,32.79,32.65,32.78,6690
20141201|2014-09-24 19:00,25,32.98,32.98,32.76,32.89,1186
20141201|2014-09-24 19:30,25,32.9,32.93,32.88,32.9,518
20141201|2014-09-24 20:00,25,32.9,33,32.88,32.98,1263
20141201|2014-09-24 20:30,25,32.98,33.18,32.97,33.05,1439
20141201|2014-09-24 21:00,25,33.06,33.08,32.99,33.05,222
20141201|2014-09-24 21:30,25,33.04,33.04,32.91,32.98,488
20141201|2014-09-24 22:00,25,32.98,32.98,32.94,32.98,122
20141201|2014-09-24 22:30,25,32.97,32.99,32.95,32.99,22
20141201|2014-09-24 23:00,25,32.99,33,32.99,33,11
20141201|2014-09-24 23:30,25,32.98,33,32.97,32.98,36
20141201|2014-09-25 00:00,25,32.96,32.99,32.96,32.99,12
20141201|2014-09-25 00:30,25,32.99,33.01,32.96,32.96,1520
20141201|2014-09-25 01:00,25,32.97,32.98,32.94,32.94,675
20141201|2014-09-25 01:30,25,32.95,33.08,32.95,33.05,1998
20141201|2014-09-25 02:00,25,33.06,33.09,32.98,33,678
20141201|2014-09-25 02:30,25,33.02,33.15,33.02,33.14,689
20141201|2014-09-25 03:00,25,33.13,33.16,33.1,33.11,1119
20141201|2014-09-25 03:30,25,33.1,33.14,33.07,33.1,878
20141201|2014-09-25 04:00,25,33.09,33.16,33.09,33.1,619
20141201|2014-09-25 04:30,25,33.1,33.12,33.09,33.12,519
20141201|2014-09-25 05:00,25,33.12,33.12,33.05,33.09,467
20141201|2014-09-25 05:30,25,33.08,33.1,33.06,33.07,154
20141201|2014-09-25 06:00,25,33.07,33.1,33.07,33.1,218
20141201|2014-09-25 06:30,25,33.09,33.09,33.05,33.07,348
20141201|2014-09-25 07:00,25,33.06,33.09,33,33.02,1705
20141201|2014-09-25 07:30,25,33.01,33.01,32.95,32.99,945
20141201|2014-09-25 08:30,25,32.96,32.98,32.54,32.68,16328
20141201|2014-09-25 09:00,25,32.68,32.81,32.64,32.74,5440
20141201|2014-09-25 09:30,25,32.75,32.75,32.52,32.62,7987
20141201|2014-09-25 10:00,25,32.62,32.7,32.56,32.65,4899
20141201|2014-09-25 10:30,25,32.65,32.77,32.57,32.77,3053
20141201|2014-09-25 11:00,25,32.77,32.89,32.68,32.74,7026
20141201|2014-09-25 11:30,25,32.74,32.75,32.61,32.64,2384
20141201|2014-09-25 12:00,25,32.64,32.72,32.62,32.66,2329
20141201|2014-09-25 12:30,25,32.66,32.75,32.64,32.67,4671
20141201|2014-09-25 13:00,25,32.67,32.75,32.65,32.75,4299
20141201|2014-09-25 19:00,26,32.73,32.78,32.67,32.75,445
20141201|2014-09-25 19:30,26,32.74,32.79,32.74,32.76,96
20141201|2014-09-25 20:00,26,32.74,32.77,32.58,32.62,969
20141201|2014-09-25 20:30,26,32.6,32.6,32.53,32.53,481
20141201|2014-09-25 21:00,26,32.53,32.53,32.4,32.44,1859
20141201|2014-09-25 21:30,26,32.44,32.57,32.43,32.55,2035
20141201|2014-09-25 22:00,26,32.54,32.63,32.46,32.57,1748
20141201|2014-09-25 22:30,26,32.57,32.65,32.57,32.61,1082
20141201|2014-09-25 23:00,26,32.59,32.59,32.56,32.59,184
20141201|2014-09-25 23:30,26,32.59,32.62,32.59,32.6,30
20141201|2014-09-26 00:00,26,32.6,32.6,32.58,32.59,10
20141201|2014-09-26 00:30,26,32.57,32.69,32.53,32.67,833
20141201|2014-09-26 01:00,26,32.68,32.85,32.66,32.83,1083
20141201|2014-09-26 01:30,26,32.83,32.88,32.74,32.76,1513
20141201|2014-09-26 02:00,26,32.77,32.77,32.58,32.63,648
20141201|2014-09-26 02:30,26,32.62,32.64,32.59,32.62,616
20141201|2014-09-26 03:00,26,32.62,32.62,32.55,32.58,502
20141201|2014-09-26 03:30,26,32.59,32.61,32.5,32.6,861
20141201|2014-09-26 04:00,26,32.6,32.69,32.6,32.68,806
20141201|2014-09-26 04:30,26,32.67,32.67,32.55,32.63,959
20141201|2014-09-26 05:00,26,32.63,32.63,32.56,32.57,176
20141201|2014-09-26 05:30,26,32.57,32.58,32.52,32.54,367
20141201|2014-09-26 06:00,26,32.54,32.55,32.5,32.5,371
20141201|2014-09-26 06:30,26,32.51,32.55,32.2,32.22,4019
20141201|2014-09-26 07:00,26,32.22,32.38,32.18,32.27,1616
20141201|2014-09-26 07:30,26,32.27,32.29,32.25,32.28,506
20141201|2014-09-26 08:30,26,32.27,32.3,32.06,32.14,11249
20141201|2014-09-26 09:00,26,32.14,32.22,32.07,32.15,5577
20141201|2014-09-26 09:30,26,32.16,32.21,32.08,32.1,4754
20141201|2014-09-26 10:00,26,32.11,32.21,32.09,32.17,3903
20141201|2014-09-26 10:30,26,32.18,32.19,32.1,32.1,3319
20141201|2014-09-26 11:00,26,32.1,32.15,32.06,32.08,3926
20141201|2014-09-26 11:30,26,32.09,32.11,32.01,32.01,5130
20141201|2014-09-26 12:00,26,32.01,32.03,31.99,32,5653
20141201|2014-09-26 12:30,26,32,32.03,31.98,32.03,2659
20141201|2014-09-26 13:00,26,32.03,32.08,31.9,32.01,10979
20141201|2014-09-28 19:00,29,32,32.04,31.75,31.81,2962
20141201|2014-09-28 19:30,29,31.81,31.94,31.8,31.91,255
20141201|2014-09-28 20:00,29,31.9,32.15,31.9,31.98,2867
20141201|2014-09-28 20:30,29,31.98,32.02,31.96,31.98,443
20141201|2014-09-28 21:00,29,31.97,31.98,31.87,31.87,567
20141201|2014-09-28 21:30,29,31.9,31.95,31.84,31.94,591
20141201|2014-09-28 22:00,29,31.91,31.95,31.91,31.92,72
20141201|2014-09-28 22:30,29,31.94,32.04,31.94,32.03,303
20141201|2014-09-28 23:00,29,32.03,32.03,32,32,62
20141201|2014-09-28 23:30,29,32.01,32.01,32.01,32.01,6
20141201|2014-09-29 00:00,29,32.02,32.02,31.95,31.95,78
20141201|2014-09-29 00:30,29,31.95,31.98,31.93,31.95,142
20141201|2014-09-29 01:00,29,31.94,31.97,31.87,31.9,430
20141201|2014-09-29 01:30,29,31.9,32.12,31.88,32,2623
20141201|2014-09-29 02:00,29,31.98,32.01,31.94,32.01,648
20141201|2014-09-29 02:30,29,32.01,32.03,32,32.02,526
20141201|2014-09-29 03:00,29,32.03,32.05,32.03,32.04,399
20141201|2014-09-29 03:30,29,32.04,32.08,32.02,32.08,726
20141201|2014-09-29 04:00,29,32.08,32.18,32.06,32.17,1704
20141201|2014-09-29 04:30,29,32.17,32.33,32.17,32.24,1811
20141201|2014-09-29 05:00,29,32.24,32.3,32.21,32.27,544
20141201|2014-09-29 05:30,29,32.27,32.28,32.19,32.19,395
20141201|2014-09-29 06:00,29,32.22,32.23,32.2,32.2,228
20141201|2014-09-29 06:30,29,32.21,32.28,32.21,32.28,142
20141201|2014-09-29 07:00,29,32.26,32.3,32.24,32.28,649
20141201|2014-09-29 07:30,29,32.28,32.3,32.25,32.29,301
20141201|2014-09-29 08:30,29,32.17,32.47,32.17,32.25,13231
20141201|2014-09-29 09:00,29,32.25,32.29,32.13,32.21,5668
20141201|2014-09-29 09:30,29,32.22,32.33,32.18,32.32,4495
20141201|2014-09-29 10:00,29,32.32,32.46,32.3,32.39,6296
20141201|2014-09-29 10:30,29,32.4,32.44,32.31,32.36,6926
20141201|2014-09-29 11:00,29,32.37,32.73,32.36,32.64,11397
20141201|2014-09-29 11:30,29,32.65,32.78,32.61,32.78,4533
20141201|2014-09-29 12:00,29,32.77,32.95,32.76,32.93,10450
20141201|2014-09-29 12:30,29,32.93,32.95,32.87,32.92,3900
20141201|2014-09-29 13:00,29,32.93,33,32.86,32.97,8180
20141201|2014-09-29 19:00,30,33,33.02,32.93,32.97,1297
20141201|2014-09-29 19:30,30,32.97,32.99,32.95,32.96,488
20141201|2014-09-29 20:00,30,32.96,32.96,32.68,32.7,2669
20141201|2014-09-29 20:30,30,32.69,32.75,32.66,32.72,880
20141201|2014-09-29 21:00,30,32.71,32.87,32.7,32.86,759
20141201|2014-09-29 21:30,30,32.87,32.88,32.71,32.72,979
20141201|2014-09-29 22:00,30,32.73,32.78,32.71,32.75,370
20141201|2014-09-29 22:30,30,32.75,32.8,32.75,32.79,52
20141201|2014-09-29 23:00,30,32.79,32.79,32.78,32.79,23
20141201|2014-09-29 23:30,30,32.78,32.79,32.76,32.77,34
20141201|2014-09-30 00:00,30,32.79,32.79,32.75,32.75,54
20141201|2014-09-30 00:30,30,32.77,32.78,32.74,32.74,130
20141201|2014-09-30 01:00,30,32.74,32.75,32.68,32.73,586
20141201|2014-09-30 01:30,30,32.72,32.75,32.68,32.68,394
20141201|2014-09-30 02:00,30,32.68,32.72,32.66,32.71,318
20141201|2014-09-30 02:30,30,32.71,32.89,32.71,32.83,840
20141201|2014-09-30 03:00,30,32.83,32.88,32.83,32.88,268
20141201|2014-09-30 03:30,30,32.87,32.87,32.8,32.81,162
20141201|2014-09-30 04:00,30,32.82,32.84,32.75,32.83,458
20141201|2014-09-30 04:30,30,32.82,32.83,32.77,32.8,348
20141201|2014-09-30 05:00,30,32.8,32.8,32.78,32.8,194
20141201|2014-09-30 05:30,30,32.81,32.83,32.79,32.8,172
20141201|2014-09-30 06:00,30,32.79,32.8,32.75,32.75,547
20141201|2014-09-30 06:30,30,32.76,32.8,32.76,32.77,360
20141201|2014-09-30 07:00,30,32.77,32.82,32.75,32.81,463
20141201|2014-09-30 07:30,30,32.8,32.84,32.75,32.84,1303
20141201|2014-09-30 08:30,30,32.84,32.84,32.59,32.68,6897
20141201|2014-09-30 09:00,30,32.68,32.79,32.64,32.75,5379
20141201|2014-09-30 09:30,30,32.76,32.83,32.62,32.67,5616
20141201|2014-09-30 10:00,30,32.67,32.68,32.52,32.54,5272
20141201|2014-09-30 10:30,30,32.54,32.56,32.42,32.43,9934
20141201|2014-09-30 11:00,30,32.43,32.76,32.41,32.66,14094
20141201|2014-09-30 11:30,30,32.66,32.8,32.59,32.63,8963
20141201|2014-09-30 12:00,30,32.63,32.64,32.49,32.49,5955
20141201|2014-09-30 12:30,30,32.5,32.55,32.38,32.41,4586
20141201|2014-09-30 13:00,30,32.41,32.53,32.24,32.52,12795
20141201|2014-09-30 19:00,1,32.5,32.5,32.37,32.41,1199
20141201|2014-09-30 19:30,1,32.42,32.45,32.42,32.43,104
20141201|2014-09-30 20:00,1,32.43,32.43,32.37,32.41,80
20141201|2014-09-30 20:30,1,32.42,32.42,32.36,32.37,62
20141201|2014-09-30 21:00,1,32.37,32.4,32.35,32.36,98
20141201|2014-09-30 21:30,1,32.38,32.4,32.37,32.39,46
20141201|2014-09-30 22:00,1,32.4,32.41,32.37,32.41,42
20141201|2014-09-30 22:30,1,32.41,32.41,32.39,32.4,116
20141201|2014-09-30 23:00,1,32.4,32.41,32.4,32.4,133
20141201|2014-09-30 23:30,1,32.4,32.41,32.4,32.41,42
20141201|2014-10-01 00:00,1,32.4,32.4,32.4,32.4,54
20141201|2014-10-01 00:30,1,32.4,32.42,32.4,32.41,60
20141201|2014-10-01 01:00,1,32.4,32.51,32.4,32.5,943
20141201|2014-10-01 01:30,1,32.49,32.49,32.39,32.4,454
20141201|2014-10-01 02:00,1,32.41,32.46,32.41,32.41,344
20141201|2014-10-01 02:30,1,32.42,32.47,32.41,32.46,508
20141201|2014-10-01 03:00,1,32.47,32.49,32.44,32.45,289
20141201|2014-10-01 03:30,1,32.45,32.5,32.42,32.43,828
20141201|2014-10-01 04:00,1,32.42,32.44,32.4,32.44,301
20141201|2014-10-01 04:30,1,32.44,32.46,32.38,32.4,608
20141201|2014-10-01 05:00,1,32.41,32.45,32.4,32.42,134
20141201|2014-10-01 05:30,1,32.42,32.44,32.41,32.42,96
20141201|2014-10-01 06:00,1,32.41,32.42,32.39,32.42,257
20141201|2014-10-01 06:30,1,32.43,32.48,32.41,32.44,473
20141201|2014-10-01 07:00,1,32.44,32.44,32.38,32.43,765
20141201|2014-10-01 07:30,1,32.42,32.43,32.4,32.41,269
20141201|2014-10-01 08:30,1,32.43,32.49,32.31,32.44,7354
20141201|2014-10-01 09:00,1,32.44,32.84,32.44,32.73,9864
20141201|2014-10-01 09:30,1,32.72,32.89,32.65,32.8,9968
20141201|2014-10-01 10:00,1,32.8,32.99,32.8,32.95,10713
20141201|2014-10-01 10:30,1,32.96,32.98,32.82,32.83,7026
20141201|2014-10-01 11:00,1,32.82,32.92,32.78,32.87,4670
20141201|2014-10-01 11:30,1,32.87,32.95,32.83,32.95,4213
20141201|2014-10-01 12:00,1,32.95,33.1,32.85,32.92,8644
20141201|2014-10-01 12:30,1,32.92,33.02,32.83,32.85,4756
20141201|2014-10-01 13:00,1,32.86,32.91,32.7,32.77,10005
20141201|2014-10-01 19:00,2,32.93,33.02,32.93,33.02,1484
20141201|2014-10-01 19:30,2,33.01,33.02,32.96,32.98,150
20141201|2014-10-01 20:00,2,32.98,33.01,32.98,33.01,88
20141201|2014-10-01 20:30,2,33.02,33.05,32.99,32.99,230
20141201|2014-10-01 21:00,2,32.99,33.01,32.99,33.01,170
20141201|2014-10-01 21:30,2,33,33.01,32.98,32.99,421
20141201|2014-10-01 22:00,2,32.98,32.99,32.94,32.95,208
20141201|2014-10-01 22:30,2,32.96,32.96,32.94,32.95,51
20141201|2014-10-01 23:00,2,32.96,32.96,32.93,32.94,90
20141201|2014-10-01 23:30,2,32.93,32.93,32.91,32.92,299
20141201|2014-10-02 00:00,2,32.92,32.92,32.92,32.92,16
20141201|2014-10-02 00:30,2,32.91,32.92,32.91,32.92,50
20141201|2014-10-02 01:00,2,32.92,32.92,32.86,32.91,693
20141201|2014-10-02 01:30,2,32.91,32.94,32.91,32.94,183
20141201|2014-10-02 02:00,2,32.94,32.94,32.78,32.84,1400
20141201|2014-10-02 02:30,2,32.83,32.83,32.55,32.55,3354
20141201|2014-10-02 03:00,2,32.59,32.61,32.56,32.56,636
20141201|2014-10-02 03:30,2,32.56,32.61,32.54,32.59,866
20141201|2014-10-02 04:00,2,32.58,32.62,32.56,32.6,409
20141201|2014-10-02 04:30,2,32.6,32.6,32.43,32.47,2259
20141201|2014-10-02 05:00,2,32.47,32.5,32.42,32.45,635
20141201|2014-10-02 05:30,2,32.44,32.44,32.34,32.35,1873
20141201|2014-10-02 06:00,2,32.35,32.41,32.34,32.41,846
20141201|2014-10-02 06:30,2,32.41,32.45,32.4,32.41,582
20141201|2014-10-02 07:00,2,32.42,32.46,32.41,32.45,1116
20141201|2014-10-02 07:30,2,32.43,32.52,32.43,32.51,1345
20141201|2014-10-02 08:30,2,32.56,32.76,32.52,32.74,10037
20141201|2014-10-02 09:00,2,32.74,32.85,32.74,32.82,6595
20141201|2014-10-02 09:30,2,32.83,32.83,32.67,32.7,5691
20141201|2014-10-02 10:00,2,32.7,32.71,32.61,32.62,3677
20141201|2014-10-02 10:30,2,32.62,32.71,32.57,32.63,7766
20141201|2014-10-02 11:00,2,32.63,32.74,32.63,32.66,2866
20141201|2014-10-02 11:30,2,32.66,32.68,32.6,32.64,2704
20141201|2014-10-02 12:00,2,32.64,32.71,32.6,32.64,2561
20141201|2014-10-02 12:30,2,32.64,32.72,32.62,32.68,2392
20141201|2014-10-02 13:00,2,32.69,32.84,32.67,32.83,6916
20141201|2014-10-02 19:00,3,32.69,32.84,32.69,32.8,706
20141201|2014-10-02 19:30,3,32.8,32.84,32.78,32.84,22
20141201|2014-10-02 20:00,3,32.81,32.83,32.76,32.78,252
20141201|2014-10-02 20:30,3,32.78,32.78,32.76,32.76,116
20141201|2014-10-02 21:00,3,32.75,32.78,32.74,32.76,272
20141201|2014-10-02 21:30,3,32.77,32.8,32.76,32.78,140
20141201|2014-10-02 22:00,3,32.76,32.76,32.73,32.74,135
20141201|2014-10-02 22:30,3,32.76,32.77,32.72,32.74,256
20141201|2014-10-02 23:00,3,32.73,32.78,32.72,32.75,346
20141201|2014-10-02 23:30,3,32.74,32.77,32.72,32.76,311
20141201|2014-10-03 00:00,3,32.76,32.77,32.75,32.75,116
20141201|2014-10-03 00:30,3,32.76,32.77,32.76,32.77,22
20141201|2014-10-03 01:00,3,32.77,32.82,32.77,32.81,231
20141201|2014-10-03 01:30,3,32.81,32.83,32.79,32.8,276
20141201|2014-10-03 02:00,3,32.82,33.03,32.82,32.96,2001
20141201|2014-10-03 02:30,3,32.98,33,32.93,32.94,614
20141201|2014-10-03 03:00,3,32.94,33,32.94,32.96,249
20141201|2014-10-03 03:30,3,32.96,32.96,32.85,32.89,457
20141201|2014-10-03 04:00,3,32.89,32.93,32.88,32.9,302
20141201|2014-10-03 04:30,3,32.89,32.9,32.88,32.89,396
20141201|2014-10-03 05:00,3,32.89,32.9,32.86,32.88,260
20141201|2014-10-03 05:30,3,32.87,32.9,32.87,32.9,84
20141201|2014-10-03 06:00,3,32.89,32.91,32.87,32.88,236
20141201|2014-10-03 06:30,3,32.89,32.94,32.88,32.89,490
20141201|2014-10-03 07:00,3,32.9,32.93,32.86,32.91,771
20141201|2014-10-03 07:30,3,32.92,32.92,32.71,32.75,1163
20141201|2014-10-03 08:30,3,32.74,32.74,32.6,32.74,5485
20141201|2014-10-03 09:00,3,32.74,32.9,32.7,32.81,4796
20141201|2014-10-03 09:30,3,32.81,32.83,32.6,32.7,5734
20141201|2014-10-03 10:00,3,32.7,32.76,32.66,32.69,4829
20141201|2014-10-03 10:30,3,32.69,32.73,32.66,32.68,3056
20141201|2014-10-03 11:00,3,32.67,32.72,32.44,32.45,7651
20141201|2014-10-03 11:30,3,32.44,32.5,32.41,32.46,4567
20141201|2014-10-03 12:00,3,32.45,32.52,32.41,32.46,3101
20141201|2014-10-03 12:30,3,32.46,32.51,32.44,32.48,2038
20141201|2014-10-03 13:00,3,32.47,32.5,32.4,32.4,5619
20141201|2014-10-05 19:00,6,32.48,32.95,32.42,32.93,3029
20141201|2014-10-05 19:30,6,32.93,32.94,32.82,32.85,265
20141201|2014-10-05 20:00,6,32.85,32.87,32.78,32.81,390
20141201|2014-10-05 20:30,6,32.8,32.83,32.8,32.81,120
20141201|2014-10-05 21:00,6,32.8,32.85,32.79,32.83,129
20141201|2014-10-05 21:30,6,32.83,32.83,32.8,32.83,45
20141201|2014-10-05 22:00,6,32.83,32.84,32.82,32.83,52
20141201|2014-10-05 22:30,6,32.83,32.88,32.83,32.85,159
20141201|2014-10-05 23:00,6,32.85,32.87,32.85,32.86,37
20141201|2014-10-05 23:30,6,32.87,32.88,32.85,32.87,62
20141201|2014-10-06 00:00,6,32.87,32.89,32.85,32.86,121
20141201|2014-10-06 00:30,6,32.86,32.87,32.83,32.83,118
20141201|2014-10-06 01:00,6,32.84,32.84,32.7,32.77,1467
20141201|2014-10-06 01:30,6,32.77,32.79,32.77,32.79,36
20141201|2014-10-06 02:00,6,32.8,32.84,32.79,32.82,473
20141201|2014-10-06 02:30,6,32.83,32.84,32.78,32.83,208
20141201|2014-10-06 03:00,6,32.82,32.85,32.81,32.84,424
20141201|2014-10-06 03:30,6,32.84,32.87,32.8,32.84,477
20141201|2014-10-06 04:00,6,32.84,32.86,32.83,32.83,382
20141201|2014-10-06 04:30,6,32.83,32.83,32.78,32.79,260
20141201|2014-10-06 05:00,6,32.79,32.87,32.78,32.86,447
20141201|2014-10-06 05:30,6,32.88,32.93,32.88,32.91,537
20141201|2014-10-06 06:00,6,32.91,32.97,32.88,32.95,1061
20141201|2014-10-06 06:30,6,32.97,33,32.93,32.93,1004
20141201|2014-10-06 07:00,6,32.93,32.98,32.92,32.97,790
20141201|2014-10-06 07:30,6,32.97,32.98,32.96,32.96,345
20141201|2014-10-06 08:30,6,32.96,33.8,32.95,33.16,20091
20141201|2014-10-06 09:00,6,33.16,33.3,33.15,33.2,7301
20141201|2014-10-06 09:30,6,33.2,33.4,33.2,33.38,10348
20141201|2014-10-06 10:00,6,33.37,33.5,33.36,33.37,8790
20141201|2014-10-06 10:30,6,33.38,33.43,33.34,33.39,5239
20141201|2014-10-06 11:00,6,33.4,33.5,33.39,33.41,5953
20141201|2014-10-06 11:30,6,33.42,33.45,33.37,33.44,3604
20141201|2014-10-06 12:00,6,33.44,33.58,33.43,33.51,4812
20141201|2014-10-06 12:30,6,33.5,33.6,33.46,33.58,5279
20141201|2014-10-06 13:00,6,33.57,33.62,33.33,33.39,7853
20141201|2014-10-06 19:00,7,33.55,33.57,33.48,33.51,1297
20141201|2014-10-06 19:30,7,33.52,33.54,33.45,33.46,358
20141201|2014-10-06 20:00,7,33.46,33.52,33.45,33.5,843
20141201|2014-10-06 20:30,7,33.48,33.5,33.47,33.49,446
20141201|2014-10-06 21:00,7,33.49,33.49,33.42,33.45,523
20141201|2014-10-06 21:30,7,33.44,33.45,33.35,33.36,577
20141201|2014-10-06 22:00,7,33.36,33.37,33.34,33.35,208
20141201|2014-10-06 22:30,7,33.36,33.38,33.33,33.33,126
20141201|2014-10-06 23:00,7,33.33,33.36,33.33,33.36,24
20141201|2014-10-06 23:30,7,33.34,33.36,33.3,33.3,176
20141201|2014-10-07 00:00,7,33.3,33.31,33.25,33.26,592
20141201|2014-10-07 00:30,7,33.26,33.29,33.25,33.29,152
20141201|2014-10-07 01:00,7,33.28,33.37,33.28,33.33,724
20141201|2014-10-07 01:30,7,33.33,33.38,33.32,33.38,432
20141201|2014-10-07 02:00,7,33.38,33.38,33.3,33.3,732
20141201|2014-10-07 02:30,7,33.3,33.34,33.29,33.33,466
20141201|2014-10-07 03:00,7,33.32,33.32,33.27,33.28,185
20141201|2014-10-07 03:30,7,33.28,33.3,33.25,33.25,388
20141201|2014-10-07 04:00,7,33.26,33.26,33.21,33.21,528
20141201|2014-10-07 04:30,7,33.22,33.22,33.15,33.16,1595
20141201|2014-10-07 05:00,7,33.16,33.23,33.16,33.21,420
20141201|2014-10-07 05:30,7,33.21,33.23,33.19,33.23,232
20141201|2014-10-07 06:00,7,33.23,33.3,33.21,33.29,355
20141201|2014-10-07 06:30,7,33.28,33.3,33.28,33.29,250
20141201|2014-10-07 07:00,7,33.28,33.36,33.27,33.36,532
20141201|2014-10-07 07:30,7,33.35,33.38,33.29,33.3,767
20141201|2014-10-07 08:30,7,33.39,33.45,33.22,33.23,10495
20141201|2014-10-07 09:00,7,33.22,33.38,33.22,33.36,4678
20141201|2014-10-07 09:30,7,33.36,33.48,33.36,33.44,6116
20141201|2014-10-07 10:00,7,33.44,33.55,33.32,33.38,11912
20141201|2014-10-07 10:30,7,33.37,33.43,33.24,33.27,6967
20141201|2014-10-07 11:00,7,33.27,33.29,33.2,33.22,3811
20141201|2014-10-07 11:30,7,33.22,33.38,33.21,33.32,2737
20141201|2014-10-07 12:00,7,33.32,33.33,33.2,33.26,4506
20141201|2014-10-07 12:30,7,33.25,33.26,33.17,33.18,5444
20141201|2014-10-07 13:00,7,33.18,33.19,33.04,33.1,7757
20141201|2014-10-07 19:00,8,33.19,33.27,33.17,33.18,1138
20141201|2014-10-07 19:30,8,33.18,33.23,33.13,33.17,582
20141201|2014-10-07 20:00,8,33.16,33.21,33.04,33.12,1790
20141201|2014-10-07 20:30,8,33.12,33.14,33.05,33.1,584
20141201|2014-10-07 21:00,8,33.08,33.09,33.01,33.05,591
20141201|2014-10-07 21:30,8,33.05,33.1,33,33.01,937
20141201|2014-10-07 22:00,8,33.01,33.16,33,33.13,575
20141201|2014-10-07 22:30,8,33.14,33.14,33.09,33.1,146
20141201|2014-10-07 23:00,8,33.1,33.12,33.08,33.12,92
20141201|2014-10-07 23:30,8,33.11,33.14,33.09,33.14,30
20141201|2014-10-08 00:00,8,33.14,33.14,33.07,33.08,65
20141201|2014-10-08 00:30,8,33.08,33.1,33.05,33.08,1077
20141201|2014-10-08 01:00,8,33.08,33.08,33.01,33.04,722
20141201|2014-10-08 01:30,8,33.04,33.07,33.02,33.05,177
20141201|2014-10-08 02:00,8,33.05,33.05,32.91,32.95,1269
20141201|2014-10-08 02:30,8,32.94,32.99,32.94,32.99,134
20141201|2014-10-08 03:00,8,32.98,33,32.95,32.99,388
20141201|2014-10-08 03:30,8,32.99,33,32.96,32.96,698
20141201|2014-10-08 04:00,8,32.97,33.01,32.95,32.96,266
20141201|2014-10-08 04:30,8,32.96,33.01,32.94,33.01,497
20141201|2014-10-08 05:00,8,33.01,33.04,33,33.01,255
20141201|2014-10-08 05:30,8,33.03,33.1,33.01,33.09,1019
20141201|2014-10-08 06:00,8,33.09,33.1,33.06,33.09,274
20141201|2014-10-08 06:30,8,33.09,33.09,33.01,33.04,723
20141201|2014-10-08 07:00,8,33.05,33.05,33,33.01,1575
20141201|2014-10-08 07:30,8,33.01,33.02,33,33,307
20141201|2014-10-08 08:30,8,33.05,33.1,33.02,33.07,5738
20141201|2014-10-08 09:00,8,33.07,33.08,33.02,33.03,4094
20141201|2014-10-08 09:30,8,33.03,33.04,32.85,32.92,8585
20141201|2014-10-08 10:00,8,32.91,32.92,32.85,32.91,4844
20141201|2014-10-08 10:30,8,32.9,32.96,32.82,32.96,5830
20141201|2014-10-08 11:00,8,32.95,33.04,32.94,32.99,4397
20141201|2014-10-08 11:30,8,33,33.01,32.88,32.93,3066
20141201|2014-10-08 12:00,8,32.91,33.01,32.91,32.98,1813
20141201|2014-10-08 12:30,8,32.98,33,32.95,32.97,2207
20141201|2014-10-08 13:00,8,32.97,33.05,32.96,32.99,3313
20141201|2014-10-08 19:00,9,33,33.02,32.92,32.94,470
20141201|2014-10-08 19:30,9,32.93,32.94,32.9,32.94,370
20141201|2014-10-08 20:00,9,32.94,33.07,32.93,33.05,1105
20141201|2014-10-08 20:30,9,33.05,33.2,33.04,33.11,556
20141201|2014-10-08 21:00,9,33.11,33.14,33.08,33.11,117
20141201|2014-10-08 21:30,9,33.12,33.12,32.95,33.04,914
20141201|2014-10-08 22:00,9,33.04,33.05,33.02,33.03,129
20141201|2014-10-08 22:30,9,33.02,33.02,32.97,32.99,141
20141201|2014-10-08 23:00,9,33,33,32.99,32.99,18
20141201|2014-10-08 23:30,9,33,33.01,33,33,22
20141201|2014-10-09 00:00,9,33.02,33.03,33.02,33.02,32
20141201|2014-10-09 00:30,9,33.03,33.12,33.01,33.07,446
20141201|2014-10-09 01:00,9,33.08,33.1,33.05,33.08,329
20141201|2014-10-09 01:30,9,33.07,33.13,33.07,33.09,551
20141201|2014-10-09 02:00,9,33.08,33.25,33.08,33.25,1716
20141201|2014-10-09 02:30,9,33.25,33.45,33.23,33.4,2202
20141201|2014-10-09 03:00,9,33.39,33.39,33.28,33.31,924
20141201|2014-10-09 03:30,9,33.31,33.35,33.28,33.28,300
20141201|2014-10-09 04:00,9,33.28,33.29,33.21,33.22,902
20141201|2014-10-09 04:30,9,33.22,33.28,33.2,33.27,458
20141201|2014-10-09 05:00,9,33.27,33.32,33.19,33.3,775
20141201|2014-10-09 05:30,9,33.3,33.3,33.23,33.26,242
20141201|2014-10-09 06:00,9,33.26,33.26,33.2,33.23,338
20141201|2014-10-09 06:30,9,33.23,33.26,33.12,33.14,708
20141201|2014-10-09 07:00,9,33.14,33.15,33.1,33.11,691
20141201|2014-10-09 07:30,9,33.1,33.13,33.06,33.06,456
20141201|2014-10-09 08:30,9,33.08,33.17,32.97,33.09,6171
20141201|2014-10-09 09:00,9,33.09,33.17,33.07,33.1,3868
20141201|2014-10-09 09:30,9,33.11,33.13,32.94,33.01,4806
20141201|2014-10-09 10:00,9,33.01,33.08,33.01,33.02,2415
20141201|2014-10-09 10:30,9,33.02,33.09,32.99,33.06,2209
20141201|2014-10-09 11:00,9,33.06,33.18,33,33.01,4749
20141201|2014-10-09 11:30,9,33,33.01,32.95,32.98,1976
20141201|2014-10-09 12:00,9,32.98,33,32.9,32.99,2545
20141201|2014-10-09 12:30,9,33,33.03,32.97,32.99,2724
20141201|2014-10-09 13:00,9,33,33.07,32.97,33.03,4037
20141201|2014-10-09 19:00,10,33.01,33.06,32.99,32.99,626
20141201|2014-10-09 19:30,10,33,33,32.93,32.94,214
20141201|2014-10-09 20:00,10,32.93,32.95,32.84,32.87,1404
20141201|2014-10-09 20:30,10,32.86,32.92,32.86,32.89,240
20141201|2014-10-09 21:00,10,32.88,32.9,32.88,32.89,186
20141201|2014-10-09 21:30,10,32.9,32.96,32.88,32.91,614
20141201|2014-10-09 22:00,10,32.92,32.92,32.86,32.86,467
20141201|2014-10-09 22:30,10,32.86,32.86,32.85,32.85,248
20141201|2014-10-09 23:00,10,32.85,32.85,32.84,32.85,84
20141201|2014-10-09 23:30,10,32.85,32.85,32.83,32.84,199
20141201|2014-10-10 00:00,10,32.84,32.85,32.8,32.82,896
20141201|2014-10-10 00:30,10,32.82,32.82,32.8,32.81,1129
20141201|2014-10-10 01:00,10,32.81,32.81,32.61,32.63,3656
20141201|2014-10-10 01:30,10,32.63,32.79,32.61,32.72,1386
20141201|2014-10-10 02:00,10,32.74,32.81,32.68,32.79,1288
20141201|2014-10-10 02:30,10,32.79,32.82,32.75,32.8,812
20141201|2014-10-10 03:00,10,32.78,32.8,32.78,32.79,290
20141201|2014-10-10 03:30,10,32.79,32.81,32.75,32.75,511
20141201|2014-10-10 04:00,10,32.78,32.81,32.78,32.8,299
20141201|2014-10-10 04:30,10,32.8,32.8,32.76,32.8,289
20141201|2014-10-10 05:00,10,32.81,32.82,32.74,32.75,565
20141201|2014-10-10 05:30,10,32.76,32.81,32.74,32.8,274
20141201|2014-10-10 06:00,10,32.8,32.8,32.75,32.8,204
20141201|2014-10-10 06:30,10,32.79,32.83,32.79,32.83,568
20141201|2014-10-10 07:00,10,32.83,32.83,32.76,32.77,261
20141201|2014-10-10 07:30,10,32.78,32.81,32.67,32.7,1106
20141201|2014-10-10 08:30,10,32.75,32.83,32.44,32.5,18376
20141201|2014-10-10 09:00,10,32.5,32.5,32.27,32.31,12004
20141201|2014-10-10 09:30,10,32.3,32.38,32.15,32.38,14523
20141201|2014-10-10 10:00,10,32.37,32.58,32.35,32.42,10316
20141201|2014-10-10 10:30,10,32.42,32.45,32.28,32.37,5727
20141201|2014-10-10 11:00,10,32.37,32.92,32.37,32.86,27362
20141201|2014-10-10 11:30,10,32.85,32.92,32.57,32.59,8148
20141201|2014-10-10 12:00,10,32.59,32.72,32.5,32.62,4734
20141201|2014-10-10 12:30,10,32.62,32.65,32.43,32.45,5587
20141201|2014-10-10 13:00,10,32.44,32.58,32.4,32.44,9018
20141201|2014-10-12 19:00,13,32.48,32.5,32.24,32.24,1539
20141201|2014-10-12 19:30,13,32.25,32.42,32.25,32.4,538
20141201|2014-10-12 20:00,13,32.42,32.63,32.42,32.6,1598
20141201|2014-10-12 20:30,13,32.61,32.69,32.57,32.65,664
20141201|2014-10-12 21:00,13,32.66,32.7,32.65,32.68,125
20141201|2014-10-12 21:30,13,32.67,32.74,32.64,32.7,669
20141201|2014-10-12 22:00,13,32.69,32.77,32.69,32.75,431
20141201|2014-10-12 22:30,13,32.73,32.73,32.68,32.69,45
20141201|2014-10-12 23:00,13,32.68,32.68,32.65,32.65,124
20141201|2014-10-12 23:30,13,32.65,32.65,32.62,32.62,102
20141201|2014-10-13 00:00,13,32.62,32.64,32.61,32.63,173
20141201|2014-10-13 00:30,13,32.63,32.74,32.63,32.64,775
20141201|2014-10-13 01:00,13,32.64,32.65,32.43,32.48,1600
20141201|2014-10-13 01:30,13,32.47,32.5,32.45,32.46,308
20141201|2014-10-13 02:00,13,32.47,32.51,32.44,32.45,430
20141201|2014-10-13 02:30,13,32.45,32.53,32.43,32.52,532
20141201|2014-10-13 03:00,13,32.51,32.51,32.44,32.46,251
20141201|2014-10-13 03:30,13,32.47,32.5,32.44,32.49,393
20141201|2014-10-13 04:00,13,32.48,32.53,32.45,32.48,294
20141201|2014-10-13 04:30,13,32.5,32.55,32.45,32.46,455
20141201|2014-10-13 05:00,13,32.45,32.5,32.44,32.47,228
20141201|2014-10-13 05:30,13,32.47,32.48,32.43,32.48,262
20141201|2014-10-13 06:00,13,32.49,32.52,32.43,32.47,516
20141201|2014-10-13 06:30,13,32.47,32.54,32.45,32.53,382
20141201|2014-10-13 07:00,13,32.53,32.58,32.47,32.48,509
20141201|2014-10-13 07:30,13,32.46,32.52,32.44,32.52,355
20141201|2014-10-13 08:30,13,32.52,32.67,32.43,32.5,5870
20141201|2014-10-13 09:00,13,32.5,32.51,32.4,32.42,3011
20141201|2014-10-13 09:30,13,32.42,32.57,32.41,32.54,3028
20141201|2014-10-13 10:00,13,32.55,32.69,32.52,32.68,3387
20141201|2014-10-13 10:30,13,32.68,32.8,32.68,32.76,6181
20141201|2014-10-13 11:00,13,32.77,32.97,32.73,32.96,7456
20141201|2014-10-13 11:30,13,32.96,33.19,32.93,33.12,9811
20141201|2014-10-13 12:00,13,33.12,33.19,33.07,33.09,6529
20141201|2014-10-13 12:30,13,33.09,33.19,33.02,33.09,5032
20141201|2014-10-13 13:00,13,33.09,33.19,32.98,33.07,7440
20141201|2014-10-13 19:00,14,33.04,33.11,33,33.04,644
20141201|2014-10-13 19:30,14,33.05,33.1,33.01,33.04,686
20141201|2014-10-13 20:00,14,33.04,33.08,32.98,33.02,864
20141201|2014-10-13 20:30,14,33,33.01,32.96,33.01,409
20141201|2014-10-13 21:00,14,33.01,33.05,32.99,33.03,266
20141201|2014-10-13 21:30,14,33.05,33.14,32.96,33.07,1854
20141201|2014-10-13 22:00,14,33.09,33.21,33.08,33.12,719
20141201|2014-10-13 22:30,14,33.11,33.2,33.09,33.14,571
20141201|2014-10-13 23:00,14,33.13,33.13,33.09,33.1,119
20141201|2014-10-13 23:30,14,33.1,33.13,33.1,33.13,56
20141201|2014-10-14 00:00,14,33.14,33.15,33.14,33.15,148
20141201|2014-10-14 00:30,14,33.14,33.21,33.14,33.18,364
20141201|2014-10-14 01:00,14,33.19,33.24,33.16,33.18,514
20141201|2014-10-14 01:30,14,33.17,33.2,33.16,33.18,180
20141201|2014-10-14 02:00,14,33.18,33.18,32.97,32.97,1593
20141201|2014-10-14 02:30,14,32.97,32.99,32.95,32.99,451
20141201|2014-10-14 03:00,14,32.99,33,32.92,32.92,452
20141201|2014-10-14 03:30,14,32.92,32.92,32.84,32.85,895
20141201|2014-10-14 04:00,14,32.84,32.85,32.77,32.85,1578
20141201|2014-10-14 04:30,14,32.84,32.92,32.84,32.86,870
20141201|2014-10-14 05:00,14,32.86,32.91,32.86,32.9,410
20141201|2014-10-14 05:30,14,32.91,32.91,32.87,32.91,223
20141201|2014-10-14 06:00,14,32.92,32.98,32.91,32.96,495
20141201|2014-10-14 06:30,14,32.96,33.02,32.91,33.02,448
20141201|2014-10-14 07:00,14,33.01,33.05,32.96,33.03,1141
20141201|2014-10-14 07:30,14,33.02,33.1,33.02,33.1,462
20141201|2014-10-14 08:30,14,33.08,33.3,32.87,32.89,17883
20141201|2014-10-14 09:00,14,32.89,33,32.72,32.81,8353
20141201|2014-10-14 09:30,14,32.8,32.84,32.7,32.74,6123
20141201|2014-10-14 10:00,14,32.74,32.86,32.7,32.79,4758
20141201|2014-10-14 10:30,14,32.79,32.8,32.62,32.63,6340
20141201|2014-10-14 11:00,14,32.63,32.63,32.54,32.54,5486
20141201|2014-10-14 11:30,14,32.54,32.65,32.53,32.58,4279
20141201|2014-10-14 12:00,14,32.59,32.65,32.54,32.61,3800
20141201|2014-10-14 12:30,14,32.6,32.82,32.6,32.7,7161
20141201|2014-10-14 13:00,14,32.71,32.9,32.65,32.88,6506
20141201|2014-10-14 19:00,15,32.82,32.87,32.72,32.73,709
20141201|2014-10-14 19:30,15,32.72,32.8,32.7,32.78,462
20141201|2014-10-14 20:00,15,32.79,32.81,32.64,32.66,1687
20141201|2014-10-14 20:30,15,32.66,32.7,32.64,32.66,1114
20141201|2014-10-14 21:00,15,32.66,32.66,32.58,32.63,753
20141201|2014-10-14 21:30,15,32.62,32.62,32.56,32.57,643
20141201|2014-10-14 22:00,15,32.57,32.62,32.57,32.61,394
20141201|2014-10-14 22:30,15,32.61,32.62,32.59,32.6,526
20141201|2014-10-14 23:00,15,32.6,32.6,32.57,32.58,108
20141201|2014-10-14 23:30,15,32.58,32.58,32.56,32.57,52
20141201|2014-10-15 00:00,15,32.58,32.58,32.56,32.57,94
20141201|2014-10-15 00:30,15,32.56,32.61,32.56,32.58,464
20141201|2014-10-15 01:00,15,32.58,32.6,32.55,32.58,1133
20141201|2014-10-15 01:30,15,32.59,32.6,32.55,32.56,253
20141201|2014-10-15 02:00,15,32.56,32.57,32.5,32.51,1219
20141201|2014-10-15 02:30,15,32.51,32.51,32.33,32.33,2387
20141201|2014-10-15 03:00,15,32.33,32.33,32.23,32.25,2463
20141201|2014-10-15 03:30,15,32.25,32.33,32.22,32.32,2671
20141201|2014-10-15 04:00,15,32.32,32.4,32.3,32.4,1727
20141201|2014-10-15 04:30,15,32.39,32.41,32.37,32.39,992
20141201|2014-10-15 05:00,15,32.39,32.39,32.36,32.39,223
20141201|2014-10-15 05:30,15,32.39,32.39,32.36,32.38,453
20141201|2014-10-15 06:00,15,32.38,32.39,32.34,32.36,376
20141201|2014-10-15 06:30,15,32.37,32.42,32.35,32.42,868
20141201|2014-10-15 07:00,15,32.42,32.49,32.42,32.46,1373
20141201|2014-10-15 07:30,15,32.45,32.51,32.4,32.42,1399
20141201|2014-10-15 08:30,15,32.45,32.75,32.4,32.59,14668
20141201|2014-10-15 09:00,15,32.59,32.67,32.35,32.37,7390
20141201|2014-10-15 09:30,15,32.36,32.37,32.28,32.35,7825
20141201|2014-10-15 10:00,15,32.34,32.39,32.25,32.3,6322
20141201|2014-10-15 10:30,15,32.31,32.57,32.3,32.46,5813
20141201|2014-10-15 11:00,15,32.46,32.57,32.34,32.36,7072
20141201|2014-10-15 11:30,15,32.36,32.48,32.32,32.36,3776
20141201|2014-10-15 12:00,15,32.37,32.42,32.25,32.26,3287
20141201|2014-10-15 12:30,15,32.27,32.27,31.9,32.09,24284
20141201|2014-10-15 13:00,15,32.09,32.15,31.95,31.98,13537
20141201|2014-10-15 19:00,16,32.07,32.15,32.03,32.09,1594
20141201|2014-10-15 19:30,16,32.09,32.15,32.04,32.13,652
20141201|2014-10-15 20:00,16,32.13,32.19,32.06,32.09,1407
20141201|2014-10-15 20:30,16,32.09,32.17,32.07,32.12,435
20141201|2014-10-15 21:00,16,32.12,32.16,32.1,32.13,201
20141201|2014-10-15 21:30,16,32.13,32.19,32.12,32.15,170
20141201|2014-10-15 22:00,16,32.18,32.21,32.15,32.18,391
20141201|2014-10-15 22:30,16,32.19,32.2,32.14,32.14,80
20141201|2014-10-15 23:00,16,32.15,32.17,32.14,32.14,100
20141201|2014-10-15 23:30,16,32.17,32.2,32.17,32.17,98
20141201|2014-10-16 00:00,16,32.17,32.17,32.13,32.15,82
20141201|2014-10-16 00:30,16,32.16,32.19,32.09,32.1,449
20141201|2014-10-16 01:00,16,32.09,32.16,32.03,32.12,1039
20141201|2014-10-16 01:30,16,32.11,32.17,32.03,32.04,1173
20141201|2014-10-16 02:00,16,32.05,32.07,32,32.01,580
20141201|2014-10-16 02:30,16,32.01,32.03,31.98,32,1122
20141201|2014-10-16 03:00,16,32,32.01,31.9,31.92,1620
20141201|2014-10-16 03:30,16,31.91,31.97,31.9,31.95,381
20141201|2014-10-16 04:00,16,31.94,31.95,31.84,31.86,1231
20141201|2014-10-16 04:30,16,31.85,31.86,31.78,31.85,1949
20141201|2014-10-16 05:00,16,31.86,31.88,31.83,31.86,326
20141201|2014-10-16 05:30,16,31.86,31.95,31.86,31.93,1069
20141201|2014-10-16 06:00,16,31.94,31.96,31.91,31.96,674
20141201|2014-10-16 06:30,16,31.96,31.97,31.88,31.89,1009
20141201|2014-10-16 07:00,16,31.89,32,31.86,32,708
20141201|2014-10-16 07:30,16,32,32.09,31.99,32.07,948
20141201|2014-10-16 08:30,16,32.08,32.14,31.91,31.92,8995
20141201|2014-10-16 09:00,16,31.92,32.06,31.9,32.05,5455
20141201|2014-10-16 09:30,16,32.05,32.14,32.04,32.05,3369
20141201|2014-10-16 10:00,16,32.06,32.18,32.03,32.16,4357
20141201|2014-10-16 10:30,16,32.16,32.25,32.05,32.11,5268
20141201|2014-10-16 11:00,16,32.11,32.18,32.05,32.08,3145
20141201|2014-10-16 11:30,16,32.07,32.17,32.06,32.15,3447
20141201|2014-10-16 12:00,16,32.16,32.49,32.16,32.44,11553
20141201|2014-10-16 12:30,16,32.44,32.44,32.33,32.34,5145
20141201|2014-10-16 13:00,16,32.34,32.47,32.31,32.33,5605
20141201|2014-10-16 19:00,17,32.41,32.55,32.36,32.47,990
20141201|2014-10-16 19:30,17,32.5,32.5,32.38,32.41,435
20141201|2014-10-16 20:00,17,32.39,32.4,32.23,32.28,1103
20141201|2014-10-16 20:30,17,32.29,32.3,32.22,32.25,334
20141201|2014-10-16 21:00,17,32.25,32.27,32.24,32.26,81
20141201|2014-10-16 21:30,17,32.24,32.24,32.17,32.17,367
20141201|2014-10-16 22:00,17,32.17,32.18,32.11,32.15,696
20141201|2014-10-16 22:30,17,32.14,32.17,32.14,32.17,82
20141201|2014-10-16 23:00,17,32.16,32.21,32.15,32.18,134
20141201|2014-10-16 23:30,17,32.2,32.23,32.2,32.21,68
20141201|2014-10-17 00:00,17,32.2,32.2,32.15,32.15,114
20141201|2014-10-17 00:30,17,32.16,32.2,32.12,32.18,673
20141201|2014-10-17 01:00,17,32.18,32.2,32.14,32.18,695
20141201|2014-10-17 01:30,17,32.17,32.17,32.1,32.13,510
20141201|2014-10-17 02:00,17,32.14,32.21,32.14,32.18,342
20141201|2014-10-17 02:30,17,32.18,32.32,32.18,32.29,1028
20141201|2014-10-17 03:00,17,32.29,32.29,32.21,32.25,611
20141201|2014-10-17 03:30,17,32.24,32.37,32.22,32.36,1131
20141201|2014-10-17 04:00,17,32.37,32.4,32.31,32.33,1048
20141201|2014-10-17 04:30,17,32.32,32.45,32.3,32.36,1494
20141201|2014-10-17 05:00,17,32.36,32.38,32.27,32.32,639
20141201|2014-10-17 05:30,17,32.33,32.34,32.27,32.29,526
20141201|2014-10-17 06:00,17,32.29,32.31,32.26,32.27,255
20141201|2014-10-17 06:30,17,32.28,32.3,32.26,32.29,227
20141201|2014-10-17 07:00,17,32.3,32.39,32.27,32.3,874
20141201|2014-10-17 07:30,17,32.31,32.33,32.22,32.29,975
20141201|2014-10-17 08:30,17,32.29,32.33,32.14,32.24,5732
20141201|2014-10-17 09:00,17,32.25,32.27,32.1,32.23,4062
20141201|2014-10-17 09:30,17,32.23,32.24,32.15,32.2,2892
20141201|2014-10-17 10:00,17,32.2,32.26,32.13,32.19,2888
20141201|2014-10-17 10:30,17,32.2,32.2,32.07,32.12,3507
20141201|2014-10-17 11:00,17,32.12,32.14,32.06,32.08,2466
20141201|2014-10-17 11:30,17,32.08,32.18,32.08,32.13,1720
20141201|2014-10-17 12:00,17,32.13,32.14,32.03,32.04,3063
20141201|2014-10-17 12:30,17,32.04,32.06,32.02,32.05,3510
20141201|2014-10-17 13:00,17,32.05,32.09,32,32.02,5195
20141201|2014-10-19 19:00,20,32.08,32.09,31.95,31.96,1774
20141201|2014-10-19 19:30,20,31.97,32.02,31.95,32.01,295
20141201|2014-10-19 20:00,20,32.01,32.01,31.86,31.9,980
20141201|2014-10-19 20:30,20,31.86,31.9,31.82,31.83,1695
20141201|2014-10-19 21:00,20,31.83,31.84,31.81,31.82,529
20141201|2014-10-19 21:30,20,31.82,31.86,31.82,31.86,211
20141201|2014-10-19 22:00,20,31.85,31.86,31.8,31.82,942
20141201|2014-10-19 22:30,20,31.81,31.86,31.81,31.86,337
20141201|2014-10-19 23:00,20,31.84,31.88,31.84,31.86,56
20141201|2014-10-19 23:30,20,31.86,31.89,31.86,31.89,44
20141201|2014-10-20 00:00,20,31.89,31.89,31.89,31.89,2
20141201|2014-10-20 00:30,20,31.88,31.9,31.87,31.88,82
20141201|2014-10-20 01:00,20,31.88,31.9,31.88,31.9,142
20141201|2014-10-20 01:30,20,31.9,31.91,31.84,31.85,958
20141201|2014-10-20 02:00,20,31.85,31.93,31.85,31.91,416
20141201|2014-10-20 02:30,20,31.91,31.92,31.87,31.88,333
20141201|2014-10-20 03:00,20,31.88,31.93,31.85,31.86,701
20141201|2014-10-20 03:30,20,31.86,31.9,31.85,31.89,566
20141201|2014-10-20 04:00,20,31.89,31.9,31.85,31.86,319
20141201|2014-10-20 04:30,20,31.85,31.9,31.85,31.85,370
20141201|2014-10-20 05:00,20,31.86,31.9,31.85,31.87,343
20141201|2014-10-20 05:30,20,31.89,31.91,31.88,31.88,337
20141201|2014-10-20 06:00,20,31.88,31.91,31.87,31.9,154
20141201|2014-10-20 06:30,20,31.89,31.91,31.87,31.89,350
20141201|2014-10-20 07:00,20,31.88,31.91,31.88,31.89,473
20141201|2014-10-20 07:30,20,31.88,31.89,31.83,31.84,635
20141201|2014-10-20 08:30,20,31.84,31.91,31.61,31.68,11904
20141201|2014-10-20 09:00,20,31.67,31.69,31.62,31.67,2214
20141201|2014-10-20 09:30,20,31.67,31.84,31.64,31.73,4340
20141201|2014-10-20 10:00,20,31.72,31.74,31.62,31.64,3536
20141201|2014-10-20 10:30,20,31.64,31.72,31.62,31.71,2275
20141201|2014-10-20 11:00,20,31.71,31.85,31.71,31.84,3510
20141201|2014-10-20 11:30,20,31.85,31.85,31.77,31.83,2209
20141201|2014-10-20 12:00,20,31.83,31.84,31.8,31.83,1586
20141201|2014-10-20 12:30,20,31.82,31.85,31.68,31.73,3314
20141201|2014-10-20 13:00,20,31.74,31.8,31.67,31.74,4686
20141201|2014-10-20 19:00,21,31.7,31.76,31.62,31.64,1014
20141201|2014-10-20 19:30,21,31.65,31.79,31.65,31.78,710
20141201|2014-10-20 20:00,21,31.79,31.9,31.79,31.83,815
20141201|2014-10-20 20:30,21,31.83,31.83,31.72,31.74,479
20141201|2014-10-20 21:00,21,31.76,31.83,31.74,31.83,191
20141201|2014-10-20 21:30,21,31.8,31.86,31.79,31.85,247
20141201|2014-10-20 22:00,21,31.85,31.87,31.83,31.86,254
20141201|2014-10-20 22:30,21,31.85,31.86,31.84,31.85,82
20141201|2014-10-20 23:00,21,31.86,31.86,31.85,31.85,16
20141201|2014-10-20 23:30,21,31.85,31.85,31.83,31.83,100
20141201|2014-10-21 00:00,21,31.83,31.84,31.79,31.8,144
20141201|2014-10-21 00:30,21,31.8,31.8,31.74,31.76,316
20141201|2014-10-21 01:00,21,31.76,31.8,31.72,31.76,209
20141201|2014-10-21 01:30,21,31.76,31.8,31.74,31.77,636
20141201|2014-10-21 02:00,21,31.76,31.79,31.74,31.77,528
20141201|2014-10-21 02:30,21,31.77,31.8,31.77,31.78,474
20141201|2014-10-21 03:00,21,31.78,31.8,31.76,31.76,328
20141201|2014-10-21 03:30,21,31.75,31.78,31.75,31.77,623
20141201|2014-10-21 04:00,21,31.76,31.76,31.73,31.75,501
20141201|2014-10-21 04:30,21,31.75,31.76,31.73,31.75,202
20141201|2014-10-21 05:00,21,31.73,31.75,31.73,31.74,232
20141201|2014-10-21 05:30,21,31.74,31.74,31.71,31.71,490
20141201|2014-10-21 06:00,21,31.7,31.7,31.66,31.69,496
20141201|2014-10-21 06:30,21,31.69,31.7,31.67,31.67,281
20141201|2014-10-21 07:00,21,31.67,31.74,31.67,31.73,184
20141201|2014-10-21 07:30,21,31.74,31.74,31.71,31.73,832
20141201|2014-10-21 08:30,21,31.79,31.93,31.73,31.78,7901
20141201|2014-10-21 09:00,21,31.77,31.79,31.62,31.65,6086
20141201|2014-10-21 09:30,21,31.65,31.78,31.64,31.73,4809
20141201|2014-10-21 10:00,21,31.73,31.85,31.67,31.69,5462
20141201|2014-10-21 10:30,21,31.69,31.72,31.66,31.69,3700
20141201|2014-10-21 11:00,21,31.69,31.7,31.6,31.62,5368
20141201|2014-10-21 11:30,21,31.62,31.85,31.6,31.78,4415
20141201|2014-10-21 12:00,21,31.78,31.81,31.75,31.79,3205
20141201|2014-10-21 12:30,21,31.78,31.79,31.65,31.67,4099
20141201|2014-10-21 13:00,21,31.67,31.85,31.65,31.82,5169
20141201|2014-10-21 19:00,22,31.81,31.87,31.79,31.8,983
20141201|2014-10-21 19:30,22,31.8,31.8,31.71,31.78,844
20141201|2014-10-21 20:00,22,31.78,31.83,31.69,31.8,1567
20141201|2014-10-21 20:30,22,31.8,31.88,31.76,31.84,819
20141201|2014-10-21 21:00,22,31.84,31.9,31.82,31.83,968
20141201|2014-10-21 21:30,22,31.83,31.92,31.78,31.81,674
20141201|2014-10-21 22:00,22,31.81,31.83,31.78,31.79,117
20141201|2014-10-21 22:30,22,31.78,31.82,31.77,31.82,69
20141201|2014-10-21 23:00,22,31.82,31.9,31.81,31.86,361
20141201|2014-10-21 23:30,22,31.85,31.95,31.85,31.9,656
20141201|2014-10-22 00:00,22,31.89,31.9,31.85,31.85,298
20141201|2014-10-22 00:30,22,31.85,31.86,31.82,31.84,674
20141201|2014-10-22 01:00,22,31.84,31.85,31.8,31.83,699
20141201|2014-10-22 01:30,22,31.83,31.84,31.79,31.81,146
20141201|2014-10-22 02:00,22,31.81,31.81,31.76,31.76,93
20141201|2014-10-22 02:30,22,31.77,31.84,31.77,31.82,343
20141201|2014-10-22 03:00,22,31.82,31.86,31.77,31.82,586
20141201|2014-10-22 03:30,22,31.82,32.04,31.82,31.9,2547
20141201|2014-10-22 04:00,22,31.89,31.9,31.84,31.9,581
20141201|2014-10-22 04:30,22,31.9,31.92,31.87,31.91,453
20141201|2014-10-22 05:00,22,31.91,31.98,31.88,31.96,1666
20141201|2014-10-22 05:30,22,31.96,32.14,31.96,32.1,1982
20141201|2014-10-22 06:00,22,32.1,32.2,32.09,32.09,1772
20141201|2014-10-22 06:30,22,32.09,32.13,32.05,32.08,1438
20141201|2014-10-22 07:00,22,32.09,32.19,32.07,32.1,1554
20141201|2014-10-22 07:30,22,32.11,32.17,32.1,32.12,1264
20141201|2014-10-22 08:30,22,32.15,32.32,32.06,32.22,15278
20141201|2014-10-22 09:00,22,32.23,32.32,32.13,32.27,6611
20141201|2014-10-22 09:30,22,32.26,32.26,32.14,32.18,4694
20141201|2014-10-22 10:00,22,32.18,32.25,32.17,32.22,3383
20141201|2014-10-22 10:30,22,32.22,32.3,32.21,32.24,2789
20141201|2014-10-22 11:00,22,32.24,32.42,32.21,32.41,7121
20141201|2014-10-22 11:30,22,32.41,32.44,32.34,32.38,5009
20141201|2014-10-22 12:00,22,32.38,32.4,32.25,32.25,3686
20141201|2014-10-22 12:30,22,32.25,32.27,32.13,32.26,8091
20141201|2014-10-22 13:00,22,32.25,32.31,32.1,32.14,10822
20141201|2014-10-22 19:00,23,32.13,32.13,32.04,32.1,395
20141201|2014-10-22 19:30,23,32.1,32.1,32.02,32.02,155
20141201|2014-10-22 20:00,23,32.01,32.09,31.94,32.08,460
20141201|2014-10-22 20:30,23,32.08,32.16,32.07,32.16,575
20141201|2014-10-22 21:00,23,32.17,32.2,32.14,32.17,188
20141201|2014-10-22 21:30,23,32.16,32.16,32.07,32.08,372
20141201|2014-10-22 22:00,23,32.07,32.1,32.07,32.1,347
20141201|2014-10-22 22:30,23,32.09,32.09,32.09,32.09,2
20141201|2014-10-22 23:00,23,32.11,32.11,32.09,32.09,38
20141201|2014-10-22 23:30,23,32.11,32.11,32.06,32.09,242
20141201|2014-10-23 00:00,23,32.07,32.11,32.07,32.09,66
20141201|2014-10-23 00:30,23,32.1,32.12,32.09,32.1,40
20141201|2014-10-23 01:00,23,32.1,32.11,32.08,32.1,238
20141201|2014-10-23 01:30,23,32.12,32.2,32.12,32.17,584
20141201|2014-10-23 02:00,23,32.16,32.24,32.16,32.18,947
20141201|2014-10-23 02:30,23,32.19,32.25,32.19,32.24,379
20141201|2014-10-23 03:00,23,32.24,32.25,32.15,32.19,1272
20141201|2014-10-23 03:30,23,32.18,32.24,32.15,32.21,620
20141201|2014-10-23 04:00,23,32.22,32.36,32.21,32.34,1523
20141201|2014-10-23 04:30,23,32.33,32.4,32.29,32.3,698
20141201|2014-10-23 05:00,23,32.31,32.34,32.31,32.34,254
20141201|2014-10-23 05:30,23,32.33,32.34,32.3,32.33,308
20141201|2014-10-23 06:00,23,32.34,32.34,32.3,32.32,273
20141201|2014-10-23 06:30,23,32.32,32.4,32.32,32.4,1525
20141201|2014-10-23 07:00,23,32.39,32.43,32.32,32.32,1091
20141201|2014-10-23 07:30,23,32.33,32.39,32.3,32.38,481
20141201|2014-10-23 08:30,23,32.3,32.5,32.3,32.43,11704
20141201|2014-10-23 09:00,23,32.43,32.49,32.4,32.45,5644
20141201|2014-10-23 09:30,23,32.45,32.48,32.4,32.46,4132
20141201|2014-10-23 10:00,23,32.46,32.74,32.44,32.66,9394
20141201|2014-10-23 10:30,23,32.66,32.8,32.66,32.7,10789
20141201|2014-10-23 11:00,23,32.71,32.81,32.69,32.71,7720
20141201|2014-10-23 11:30,23,32.7,32.73,32.6,32.69,6813
20141201|2014-10-23 12:00,23,32.69,32.71,32.58,32.65,4680
20141201|2014-10-23 12:30,23,32.65,32.68,32.6,32.64,5030
20141201|2014-10-23 13:00,23,32.64,32.73,32.6,32.67,7076
20141201|2014-10-23 19:00,24,32.61,32.69,32.6,32.67,501
20141201|2014-10-23 19:30,24,32.68,32.69,32.62,32.62,193
20141201|2014-10-23 20:00,24,32.62,32.63,32.5,32.55,602
20141201|2014-10-23 20:30,24,32.55,32.59,32.52,32.52,186
20141201|2014-10-23 21:00,24,32.53,32.56,32.52,32.56,60
20141201|2014-10-23 21:30,24,32.56,32.63,32.55,32.62,331
20141201|2014-10-23 22:00,24,32.62,32.66,32.58,32.61,361
20141201|2014-10-23 22:30,24,32.6,32.69,32.6,32.68,159
20141201|2014-10-23 23:00,24,32.7,32.74,32.69,32.74,77
20141201|2014-10-23 23:30,24,32.72,32.72,32.7,32.71,35
20141201|2014-10-24 00:00,24,32.71,32.72,32.71,32.72,31
20141201|2014-10-24 00:30,24,32.7,32.72,32.68,32.69,249
20141201|2014-10-24 01:00,24,32.69,32.71,32.57,32.57,522
20141201|2014-10-24 01:30,24,32.58,32.59,32.52,32.56,534
20141201|2014-10-24 02:00,24,32.56,32.61,32.56,32.57,259
20141201|2014-10-24 02:30,24,32.58,32.62,32.55,32.61,180
20141201|2014-10-24 03:00,24,32.6,32.61,32.55,32.6,217
20141201|2014-10-24 03:30,24,32.6,32.62,32.59,32.62,309
20141201|2014-10-24 04:00,24,32.63,32.74,32.61,32.67,543
20141201|2014-10-24 04:30,24,32.67,32.67,32.64,32.66,155
20141201|2014-10-24 05:00,24,32.66,32.78,32.65,32.76,267
20141201|2014-10-24 05:30,24,32.77,32.79,32.73,32.75,161
20141201|2014-10-24 06:00,24,32.76,32.78,32.71,32.73,281
20141201|2014-10-24 06:30,24,32.71,32.73,32.65,32.67,371
20141201|2014-10-24 07:00,24,32.67,32.76,32.65,32.73,444
20141201|2014-10-24 07:30,24,32.73,32.74,32.68,32.7,291
20141201|2014-10-24 08:30,24,32.68,32.74,32.38,32.53,6585
20141201|2014-10-24 09:00,24,32.53,32.62,32.44,32.59,3716
20141201|2014-10-24 09:30,24,32.58,32.61,32.4,32.41,2597
20141201|2014-10-24 10:00,24,32.41,32.43,32.35,32.41,2417
20141201|2014-10-24 10:30,24,32.42,32.44,32.38,32.42,1223
20141201|2014-10-24 11:00,24,32.42,32.5,32.36,32.37,1806
20141201|2014-10-24 11:30,24,32.36,32.37,32.08,32.11,3416
20141201|2014-10-24 12:00,24,32.11,32.3,32.09,32.16,3416
20141201|2014-10-24 12:30,24,32.15,32.42,32.14,32.38,2854
20141201|2014-10-24 13:00,24,32.37,32.48,32.31,32.46,3422
20141201|2014-10-26 19:00,27,32.3,32.32,32.21,32.27,365
20141201|2014-10-26 19:30,27,32.27,32.27,32.21,32.24,157
20141201|2014-10-26 20:00,27,32.24,32.33,32.21,32.26,252
20141201|2014-10-26 20:30,27,32.25,32.27,32.2,32.22,50
20141201|2014-10-26 21:00,27,32.23,32.27,32.23,32.23,22
20141201|2014-10-26 21:30,27,32.25,32.27,32.25,32.26,26
20141201|2014-10-26 22:00,27,32.26,32.27,32.25,32.27,16
20141201|2014-10-26 22:30,27,32.26,32.28,32.25,32.28,10
20141201|2014-10-26 23:00,27,32.28,32.28,32.26,32.26,13
20141201|2014-10-26 23:30,27,32.26,32.26,32.26,32.26,1
20141201|2014-10-27 00:00,27,32.26,32.26,32.26,32.26,1
20141201|2014-10-27 00:30,27,32.27,32.29,32.25,32.29,28
20141201|2014-10-27 01:00,27,32.28,32.28,32.26,32.27,19
20141201|2014-10-27 01:30,27,32.27,32.28,32.25,32.27,42
20141201|2014-10-27 02:00,27,32.28,32.3,32.26,32.26,28
20141201|2014-10-27 02:30,27,32.27,32.29,32.26,32.29,15
20141201|2014-10-27 03:00,27,32.28,32.28,32.24,32.25,51
20141201|2014-10-27 03:30,27,32.26,32.33,32.25,32.31,103
20141201|2014-10-27 04:00,27,32.3,32.32,32.3,32.32,60
20141201|2014-10-27 04:30,27,32.31,32.31,32.26,32.28,150
20141201|2014-10-27 05:00,27,32.28,32.28,32.15,32.18,388
20141201|2014-10-27 05:30,27,32.2,32.23,32.15,32.18,215
20141201|2014-10-27 06:00,27,32.18,32.25,32.17,32.25,165
20141201|2014-10-27 06:30,27,32.26,32.28,32.24,32.27,67
20141201|2014-10-27 07:00,27,32.27,32.27,32.19,32.24,156
20141201|2014-10-27 07:30,27,32.25,32.26,32.21,32.24,68
20141201|2014-10-27 08:30,27,32.18,32.28,32.05,32.06,3710
20141201|2014-10-27 09:00,27,32.05,32.1,31.95,32.06,5282
20141201|2014-10-27 09:30,27,32.06,32.26,32.06,32.25,3750
20141201|2014-10-27 10:00,27,32.25,32.3,32.06,32.12,2594
20141201|2014-10-27 10:30,27,32.13,32.29,32.12,32.22,1804
20141201|2014-10-27 11:00,27,32.23,32.32,32.18,32.23,2672
20141201|2014-10-27 11:30,27,32.22,32.27,32.11,32.19,1563
20141201|2014-10-27 12:00,27,32.19,32.28,32.12,32.25,2076
20141201|2014-10-27 12:30,27,32.24,32.43,32.22,32.4,3404
20141201|2014-10-27 13:00,27,32.39,32.46,32.18,32.2,4240
20141201|2014-10-27 19:00,28,32.23,32.3,32.16,32.28,295
20141201|2014-10-27 19:30,28,32.28,32.45,32.28,32.45,337
20141201|2014-10-27 20:00,28,32.44,32.46,32.29,32.33,456
20141201|2014-10-27 20:30,28,32.33,32.35,32.26,32.29,108
20141201|2014-10-27 21:00,28,32.29,32.29,32.19,32.23,123
20141201|2014-10-27 21:30,28,32.22,32.25,32.2,32.25,357
20141201|2014-10-27 22:00,28,32.25,32.26,32.22,32.24,215
20141201|2014-10-27 22:30,28,32.24,32.29,32.24,32.29,51
20141201|2014-10-27 23:00,28,32.3,32.33,32.28,32.3,155
20141201|2014-10-27 23:30,28,32.3,32.33,32.3,32.31,79
20141201|2014-10-28 00:00,28,32.31,32.32,32.29,32.29,71
20141201|2014-10-28 00:30,28,32.31,32.31,32.24,32.25,138
20141201|2014-10-28 01:00,28,32.25,32.26,32.24,32.24,244
20141201|2014-10-28 01:30,28,32.24,32.24,32.2,32.23,198
20141201|2014-10-28 02:00,28,32.24,32.46,32.24,32.44,354
20141201|2014-10-28 02:30,28,32.45,32.6,32.42,32.59,1233
20141201|2014-10-28 03:00,28,32.6,32.62,32.53,32.55,822
20141201|2014-10-28 03:30,28,32.55,32.56,32.51,32.55,485
20141201|2014-10-28 04:00,28,32.55,32.7,32.5,32.69,1119
20141201|2014-10-28 04:30,28,32.69,32.7,32.6,32.63,581
20141201|2014-10-28 05:00,28,32.64,32.69,32.6,32.69,589
20141201|2014-10-28 05:30,28,32.69,32.7,32.64,32.65,450
20141201|2014-10-28 06:00,28,32.66,32.69,32.66,32.68,138
20141201|2014-10-28 06:30,28,32.67,32.68,32.63,32.68,237
20141201|2014-10-28 07:00,28,32.69,32.69,32.63,32.68,604
20141201|2014-10-28 07:30,28,32.69,32.69,32.59,32.6,424
20141201|2014-10-28 08:30,28,32.7,32.7,32.47,32.6,7458
20141201|2014-10-28 09:00,28,32.59,32.72,32.54,32.64,3140
20141201|2014-10-28 09:30,28,32.65,32.77,32.59,32.77,3042
20141201|2014-10-28 10:00,28,32.77,32.94,32.77,32.87,5478
20141201|2014-10-28 10:30,28,32.87,32.92,32.73,32.78,3070
20141201|2014-10-28 11:00,28,32.78,32.89,32.71,32.78,2627
20141201|2014-10-28 11:30,28,32.78,32.8,32.69,32.73,1501
20141201|2014-10-28 12:00,28,32.73,32.84,32.7,32.73,2649
20141201|2014-10-28 12:30,28,32.74,32.83,32.73,32.8,1164
20141201|2014-10-28 13:00,28,32.8,32.87,32.62,32.86,4071
20141201|2014-10-28 19:00,29,32.84,32.86,32.8,32.84,248
20141201|2014-10-28 19:30,29,32.86,32.9,32.81,32.84,327
20141201|2014-10-28 20:00,29,32.81,32.86,32.72,32.86,439
20141201|2014-10-28 20:30,29,32.85,33.04,32.84,33,702
20141201|2014-10-28 21:00,29,33,33.05,33,33.04,93
20141201|2014-10-28 21:30,29,33.04,33.08,33,33.02,294
20141201|2014-10-28 22:00,29,33.01,33.01,32.92,32.98,108
20141201|2014-10-28 22:30,29,32.99,32.99,32.96,32.96,9
20141201|2014-10-28 23:00,29,32.96,32.98,32.95,32.95,16
20141201|2014-10-28 23:30,29,32.96,32.99,32.96,32.99,32
20141201|2014-10-29 00:00,29,32.96,32.99,32.96,32.99,22
20141201|2014-10-29 00:30,29,32.99,33.02,32.98,33.02,106
20141201|2014-10-29 01:00,29,33.02,33.07,33.02,33.06,131
20141201|2014-10-29 01:30,29,33.07,33.12,33.06,33.12,283
20141201|2014-10-29 02:00,29,33.12,33.19,33.11,33.14,566
20141201|2014-10-29 02:30,29,33.13,33.15,33.07,33.09,209
20141201|2014-10-29 03:00,29,33.08,33.2,33.07,33.2,497
20141201|2014-10-29 03:30,29,33.19,33.34,33.18,33.3,1027
20141201|2014-10-29 04:00,29,33.3,33.3,33.19,33.29,476
20141201|2014-10-29 04:30,29,33.29,33.4,33.28,33.4,743
20141201|2014-10-29 05:00,29,33.39,33.52,33.35,33.51,1501
20141201|2014-10-29 05:30,29,33.5,33.51,33.37,33.39,854
20141201|2014-10-29 06:00,29,33.4,33.45,33.35,33.4,584
20141201|2014-10-29 06:30,29,33.39,33.4,33.29,33.34,542
20141201|2014-10-29 07:00,29,33.34,33.35,33.25,33.3,560
20141201|2014-10-29 07:30,29,33.29,33.35,33.26,33.26,203
20141201|2014-10-29 08:30,29,33.27,33.71,33.27,33.46,9488
20141201|2014-10-29 09:00,29,33.45,33.68,33.44,33.63,3270
20141201|2014-10-29 09:30,29,33.63,33.67,33.52,33.52,4037
20141201|2014-10-29 10:00,29,33.53,33.6,33.47,33.49,4203
20141201|2014-10-29 10:30,29,33.49,33.6,33.47,33.56,2651
20141201|2014-10-29 11:00,29,33.55,33.68,33.53,33.64,2785
20141201|2014-10-29 11:30,29,33.64,33.94,33.62,33.91,6580
20141201|2014-10-29 12:00,29,33.9,34.23,33.9,34.07,7305
20141201|2014-10-29 12:30,29,34.07,34.18,33.75,33.98,9531
20141201|2014-10-29 13:00,29,33.97,34.28,33.94,34.26,6505
20141201|2014-10-29 19:00,30,34.26,34.3,34.13,34.23,860
20141201|2014-10-29 19:30,30,34.23,34.26,34.14,34.18,368
20141201|2014-10-29 20:00,30,34.18,34.3,33.96,34.25,1249
20141201|2014-10-29 20:30,30,34.26,34.26,33.99,34.01,511
20141201|2014-10-29 21:00,30,33.98,34.03,33.92,34,272
20141201|2014-10-29 21:30,30,34,34.07,33.94,34.05,591
20141201|2014-10-29 22:00,30,34.05,34.38,34.05,34.35,1049
20141201|2014-10-29 22:30,30,34.36,34.38,34.29,34.3,247
20141201|2014-10-29 23:00,30,34.3,34.3,34.21,34.21,99
20141201|2014-10-29 23:30,30,34.22,34.23,34.16,34.16,76
20141201|2014-10-30 00:00,30,34.15,34.24,34.05,34.17,355
20141201|2014-10-30 00:30,30,34.16,34.2,34.07,34.19,196
20141201|2014-10-30 01:00,30,34.17,34.19,34.03,34.09,306
20141201|2014-10-30 01:30,30,34.1,34.14,33.97,34.06,632
20141201|2014-10-30 02:00,30,34.06,34.1,33.91,33.92,414
20141201|2014-10-30 02:30,30,33.91,34.1,33.91,34.02,268
20141201|2014-10-30 03:00,30,34.02,34.03,33.91,33.94,323
20141201|2014-10-30 03:30,30,33.93,34.19,33.93,34.09,635
20141201|2014-10-30 04:00,30,34.09,34.49,34.09,34.46,1492
20141201|2014-10-30 04:30,30,34.47,34.59,34.29,34.3,1601
20141201|2014-10-30 05:00,30,34.31,34.33,34.13,34.17,760
20141201|2014-10-30 05:30,30,34.16,34.18,34.05,34.05,565
20141201|2014-10-30 06:00,30,34.05,34.25,34.05,34.24,396
20141201|2014-10-30 06:30,30,34.23,34.24,34.17,34.22,267
20141201|2014-10-30 07:00,30,34.22,34.22,33.98,33.99,629
20141201|2014-10-30 07:30,30,33.98,34.07,33.91,33.95,1058
20141201|2014-10-30 08:30,30,33.92,34.15,33.8,33.84,9286
20141201|2014-10-30 09:00,30,33.83,34,33.83,33.92,3269
20141201|2014-10-30 09:30,30,33.93,34.04,33.91,34.03,2613
20141201|2014-10-30 10:00,30,34.04,34.22,33.97,34.11,3932
20141201|2014-10-30 10:30,30,34.11,34.23,34.03,34.21,1977
20141201|2014-10-30 11:00,30,34.21,34.4,34.19,34.39,3311
20141201|2014-10-30 11:30,30,34.39,34.43,34.28,34.35,2623
20141201|2014-10-30 12:00,30,34.36,34.36,34.14,34.25,3514
20141201|2014-10-30 12:30,30,34.25,34.35,34.18,34.23,1840
20141201|2014-10-30 13:00,30,34.23,34.38,34.12,34.37,3472
20141201|2014-10-30 19:00,31,34.3,34.31,34.21,34.24,451
20141201|2014-10-30 19:30,31,34.24,34.26,34.16,34.18,163
20141201|2014-10-30 20:00,31,34.16,34.26,34.11,34.2,842
20141201|2014-10-30 20:30,31,34.19,34.2,34.11,34.15,213
20141201|2014-10-30 21:00,31,34.16,34.18,34.14,34.17,89
20141201|2014-10-30 21:30,31,34.17,34.17,34.06,34.07,386
20141201|2014-10-30 22:00,31,34.07,34.18,34.06,34.16,530
20141201|2014-10-30 22:30,31,34.17,34.18,34.15,34.16,122
20141201|2014-10-30 23:00,31,34.16,34.19,34.15,34.17,91
20141201|2014-10-30 23:30,31,34.17,34.17,34.15,34.15,103
20141201|2014-10-31 00:00,31,34.15,34.22,34.15,34.18,562
20141201|2014-10-31 00:30,31,34.19,34.32,34.16,34.27,2078
20141201|2014-10-31 01:00,31,34.29,34.38,34.25,34.38,212
20141201|2014-10-31 01:30,31,34.38,34.48,34.35,34.44,728
20141201|2014-10-31 02:00,31,34.43,34.45,34.33,34.35,504
20141201|2014-10-31 02:30,31,34.33,34.35,34.29,34.29,191
20141201|2014-10-31 03:00,31,34.3,34.31,34.2,34.28,410
20141201|2014-10-31 03:30,31,34.29,34.52,34.28,34.51,1372
20141201|2014-10-31 04:00,31,34.51,34.53,34.34,34.48,576
20141201|2014-10-31 04:30,31,34.48,34.51,34.4,34.49,143
20141201|2014-10-31 05:00,31,34.49,34.57,34.42,34.51,405
20141201|2014-10-31 05:30,31,34.51,34.51,34.46,34.47,88
20141201|2014-10-31 06:00,31,34.48,34.5,34.46,34.47,157
20141201|2014-10-31 06:30,31,34.47,34.5,34.39,34.41,322
20141201|2014-10-31 07:00,31,34.42,34.48,34.4,34.41,189
20141201|2014-10-31 07:30,31,34.42,34.43,34.28,34.34,837
20141201|2014-10-31 08:30,31,34.41,34.44,34.01,34.07,6373
20141201|2014-10-31 09:00,31,34.07,34.25,34.05,34.19,3159
20141201|2014-10-31 09:30,31,34.19,34.35,34.18,34.28,4218
20141201|2014-10-31 10:00,31,34.28,34.42,34.25,34.36,2425
20141201|2014-10-31 10:30,31,34.36,34.53,34.32,34.38,3010
20141201|2014-10-31 11:00,31,34.38,34.66,34.37,34.55,4227
20141201|2014-10-31 11:30,31,34.56,34.62,34.41,34.62,2418
20141201|2014-10-31 12:00,31,34.62,34.68,34.55,34.67,2569
20141201|2014-10-31 12:30,31,34.67,34.87,34.58,34.84,3200
20141201|2014-10-31 13:00,31,34.84,34.95,34.68,34.71,8150
20141201|2014-11-02 19:00,3,34.8,34.81,34.53,34.64,1074
20141201|2014-11-02 19:30,3,34.63,34.65,34.52,34.55,161
20141201|2014-11-02 20:00,3,34.56,34.57,34.5,34.52,124
20141201|2014-11-02 20:30,3,34.53,34.56,34.49,34.51,141
20141201|2014-11-02 21:00,3,34.52,34.53,34.44,34.47,241
20141201|2014-11-02 21:30,3,34.48,34.53,34.47,34.52,150
20141201|2014-11-02 22:00,3,34.52,34.58,34.5,34.56,100
20141201|2014-11-02 22:30,3,34.56,34.59,34.56,34.56,58
20141201|2014-11-02 23:00,3,34.56,34.56,34.49,34.5,115
20141201|2014-11-02 23:30,3,34.51,34.64,34.47,34.59,180
20141201|2014-11-03 00:00,3,34.62,34.63,34.5,34.53,129
20141201|2014-11-03 00:30,3,34.51,34.55,34.4,34.41,475
20141201|2014-11-03 01:00,3,34.42,34.59,34.42,34.58,366
20141201|2014-11-03 01:30,3,34.6,34.74,34.57,34.68,414
20141201|2014-11-03 02:00,3,34.67,34.79,34.64,34.75,600
20141201|2014-11-03 02:30,3,34.74,34.76,34.62,34.73,390
20141201|2014-11-03 03:00,3,34.73,34.75,34.65,34.65,222
20141201|2014-11-03 03:30,3,34.65,34.78,34.65,34.73,358
20141201|2014-11-03 04:00,3,34.72,34.72,34.65,34.65,225
20141201|2014-11-03 04:30,3,34.65,34.71,34.65,34.66,150
20141201|2014-11-03 05:00,3,34.69,34.7,34.67,34.67,108
20141201|2014-11-03 05:30,3,34.68,34.73,34.67,34.73,108
20141201|2014-11-03 06:00,3,34.72,34.79,34.67,34.79,326
20141201|2014-11-03 06:30,3,34.79,34.79,34.68,34.7,134
20141201|2014-11-03 07:00,3,34.68,34.7,34.62,34.63,390
20141201|2014-11-03 07:30,3,34.64,34.72,34.64,34.69,334
20141201|2014-11-03 08:30,3,34.7,34.72,34.3,34.48,4608
20141201|2014-11-03 09:00,3,34.48,34.48,34.23,34.39,4204
20141201|2014-11-03 09:30,3,34.38,34.42,34.22,34.33,2503
20141201|2014-11-03 10:00,3,34.33,34.44,34.22,34.22,3611
20141201|2014-11-03 10:30,3,34.23,34.28,34.1,34.13,4183
20141201|2014-11-03 11:00,3,34.13,34.24,34.11,34.15,2434
20141201|2014-11-03 11:30,3,34.15,34.22,34.15,34.21,1055
20141201|2014-11-03 12:00,3,34.21,34.22,34.04,34.11,1904
20141201|2014-11-03 12:30,3,34.12,34.12,34.03,34.07,1527
20141201|2014-11-03 13:00,3,34.07,34.13,34.01,34.04,2685
20141201|2014-11-03 19:00,4,34.07,34.07,33.8,33.91,1087
20141201|2014-11-03 19:30,4,33.91,33.92,33.8,33.87,405
20141201|2014-11-03 20:00,4,33.86,33.88,33.76,33.79,292
20141201|2014-11-03 20:30,4,33.79,33.88,33.78,33.84,243
20141201|2014-11-03 21:00,4,33.84,33.84,33.8,33.84,122
20141201|2014-11-03 21:30,4,33.84,33.85,33.8,33.8,39
20141201|2014-11-03 22:00,4,33.81,33.81,33.77,33.78,66
20141201|2014-11-03 22:30,4,33.77,33.78,33.77,33.78,42
20141201|2014-11-03 23:00,4,33.77,33.8,33.76,33.79,92
20141201|2014-11-03 23:30,4,33.79,33.88,33.78,33.88,232
20141201|2014-11-04 00:00,4,33.87,33.87,33.78,33.78,120
20141201|2014-11-04 00:30,4,33.78,33.8,33.57,33.71,1486
20141201|2014-11-04 01:00,4,33.7,33.72,33.58,33.61,865
20141201|2014-11-04 01:30,4,33.62,33.73,33.61,33.64,961
20141201|2014-11-04 02:00,4,33.65,33.67,33.62,33.66,341
20141201|2014-11-04 02:30,4,33.66,33.7,33.62,33.65,390
20141201|2014-11-04 03:00,4,33.66,33.71,33.64,33.68,164
20141201|2014-11-04 03:30,4,33.67,33.7,33.62,33.62,204
20141201|2014-11-04 04:00,4,33.62,33.62,33.47,33.53,1714
20141201|2014-11-04 04:30,4,33.53,33.57,33.46,33.47,522
20141201|2014-11-04 05:00,4,33.47,33.48,33.35,33.38,894
20141201|2014-11-04 05:30,4,33.37,33.44,33.36,33.42,287
20141201|2014-11-04 06:00,4,33.42,33.43,33.35,33.37,544
20141201|2014-11-04 06:30,4,33.37,33.44,33.35,33.42,580
20141201|2014-11-04 07:00,4,33.41,33.44,33.35,33.42,524
20141201|2014-11-04 07:30,4,33.41,33.51,33.4,33.51,524
20141201|2014-11-04 08:30,4,33.53,33.55,33.05,33.13,8876
20141201|2014-11-04 09:00,4,33.13,33.21,33.08,33.16,3047
20141201|2014-11-04 09:30,4,33.16,33.19,33.08,33.15,3617
20141201|2014-11-04 10:00,4,33.15,33.38,33.13,33.21,3585
20141201|2014-11-04 10:30,4,33.21,33.32,33.19,33.25,1936
20141201|2014-11-04 11:00,4,33.24,33.3,33.16,33.28,2450
20141201|2014-11-04 11:30,4,33.29,33.29,33.16,33.17,1203
20141201|2014-11-04 12:00,4,33.17,33.22,33.15,33.16,639
20141201|2014-11-04 12:30,4,33.16,33.19,33.1,33.11,2150
20141201|2014-11-04 13:00,4,33.12,33.18,33.05,33.08,3353
20141201|2014-11-04 19:00,5,33.11,33.23,33.07,33.18,775
20141201|2014-11-04 19:30,5,33.18,33.21,33.09,33.1,267
20141201|2014-11-04 20:00,5,33.08,33.15,33.07,33.09,140
20141201|2014-11-04 20:30,5,33.09,33.17,33.09,33.12,113
20141201|2014-11-04 21:00,5,33.11,33.12,33.07,33.07,200
20141201|2014-11-04 21:30,5,33.07,33.07,33.06,33.07,34
20141201|2014-11-04 22:00,5,33.06,33.06,33,33,255
20141201|2014-11-04 22:30,5,32.99,32.99,32.94,32.97,191
20141201|2014-11-04 23:00,5,32.97,32.97,32.96,32.96,10
20141201|2014-11-04 23:30,5,32.95,32.95,32.84,32.85,681
20141201|2014-11-05 00:00,5,32.85,32.89,32.8,32.87,867
20141201|2014-11-05 00:30,5,32.87,32.9,32.8,32.8,323
20141201|2014-11-05 01:00,5,32.8,32.85,32.76,32.84,366
20141201|2014-11-05 01:30,5,32.84,32.9,32.84,32.89,114
20141201|2014-11-05 02:00,5,32.87,32.87,32.84,32.84,146
20141201|2014-11-05 02:30,5,32.84,32.87,32.8,32.82,212
20141201|2014-11-05 03:00,5,32.8,32.84,32.8,32.84,166
20141201|2014-11-05 03:30,5,32.84,32.86,32.74,32.75,593
20141201|2014-11-05 04:00,5,32.75,32.75,32.37,32.45,2934
20141201|2014-11-05 04:30,5,32.45,32.47,32.42,32.45,412
20141201|2014-11-05 05:00,5,32.45,32.58,32.45,32.52,578
20141201|2014-11-05 05:30,5,32.52,32.56,32.5,32.53,549
20141201|2014-11-05 06:00,5,32.53,32.54,32.47,32.49,405
20141201|2014-11-05 06:30,5,32.48,32.6,32.46,32.57,400
20141201|2014-11-05 07:00,5,32.58,32.64,32.54,32.6,331
20141201|2014-11-05 07:30,5,32.61,32.65,32.59,32.62,226
20141201|2014-11-05 08:30,5,32.66,32.74,32.54,32.54,5081
20141201|2014-11-05 09:00,5,32.53,32.54,32.32,32.52,4894
20141201|2014-11-05 09:30,5,32.51,32.8,32.47,32.76,4351
20141201|2014-11-05 10:00,5,32.75,32.75,32.54,32.62,2356
20141201|2014-11-05 10:30,5,32.61,32.73,32.58,32.6,2236
20141201|2014-11-05 11:00,5,32.59,32.66,32.48,32.66,2050
20141201|2014-11-05 11:30,5,32.66,32.93,32.61,32.85,2982
20141201|2014-11-05 12:00,5,32.86,32.93,32.72,32.74,1978
20141201|2014-11-05 12:30,5,32.75,32.78,32.69,32.75,1277
20141201|2014-11-05 13:00,5,32.75,32.83,32.68,32.68,1941
20141201|2014-11-05 19:00,6,32.68,32.72,32.64,32.64,1744
20141201|2014-11-05 19:30,6,32.63,32.67,32.62,32.63,278
20141201|2014-11-05 20:00,6,32.62,32.67,32.61,32.64,92
20141201|2014-11-05 20:30,6,32.66,32.68,32.63,32.63,195
20141201|2014-11-05 21:00,6,32.63,32.7,32.63,32.69,311
20141201|2014-11-05 21:30,6,32.68,32.81,32.67,32.7,230
20141201|2014-11-05 22:00,6,32.69,32.74,32.69,32.74,24
20141201|2014-11-05 22:30,6,32.74,32.75,32.7,32.7,53
20141201|2014-11-05 23:00,6,32.7,32.7,32.63,32.65,70
20141201|2014-11-05 23:30,6,32.64,32.83,32.61,32.8,305
20141201|2014-11-06 00:00,6,32.79,32.8,32.75,32.78,108
20141201|2014-11-06 00:30,6,32.77,32.82,32.69,32.82,98
20141201|2014-11-06 01:00,6,32.82,32.84,32.77,32.77,145
20141201|2014-11-06 01:30,6,32.77,32.84,32.73,32.75,192
20141201|2014-11-06 02:00,6,32.75,32.75,32.6,32.61,255
20141201|2014-11-06 02:30,6,32.61,32.64,32.58,32.64,231
20141201|2014-11-06 03:00,6,32.64,32.64,32.59,32.61,209
20141201|2014-11-06 03:30,6,32.62,32.62,32.59,32.6,135
20141201|2014-11-06 04:00,6,32.58,32.61,32.55,32.57,194
20141201|2014-11-06 04:30,6,32.57,32.6,32.56,32.6,77
20141201|2014-11-06 05:00,6,32.6,32.62,32.58,32.59,65
20141201|2014-11-06 05:30,6,32.6,32.61,32.58,32.6,117
20141201|2014-11-06 06:00,6,32.58,32.63,32.56,32.6,196
20141201|2014-11-06 06:30,6,32.61,32.76,32.6,32.76,409
20141201|2014-11-06 07:00,6,32.75,32.81,32.73,32.75,780
20141201|2014-11-06 07:30,6,32.75,32.87,32.74,32.8,752
20141201|2014-11-06 08:30,6,32.89,32.95,32.69,32.75,4544
20141201|2014-11-06 09:00,6,32.74,32.76,32.61,32.7,3097
20141201|2014-11-06 09:30,6,32.69,32.69,32.54,32.58,2724
20141201|2014-11-06 10:00,6,32.57,32.68,32.55,32.63,1724
20141201|2014-11-06 10:30,6,32.62,32.69,32.58,32.67,1626
20141201|2014-11-06 11:00,6,32.68,32.81,32.65,32.75,2787
20141201|2014-11-06 11:30,6,32.74,32.79,32.7,32.78,1723
20141201|2014-11-06 12:00,6,32.78,32.84,32.64,32.72,1673
20141201|2014-11-06 12:30,6,32.71,32.73,32.55,32.59,2009
20141201|2014-11-06 13:00,6,32.59,32.7,32.5,32.52,3426
20141201|2014-11-06 19:00,7,32.52,32.72,32.52,32.68,1084
20141201|2014-11-06 19:30,7,32.68,32.76,32.68,32.74,409
20141201|2014-11-06 20:00,7,32.75,32.75,32.71,32.71,67
20141201|2014-11-06 20:30,7,32.71,32.83,32.71,32.78,838
20141201|2014-11-06 21:00,7,32.77,32.81,32.73,32.73,236
20141201|2014-11-06 21:30,7,32.73,32.74,32.7,32.71,101
20141201|2014-11-06 22:00,7,32.71,32.71,32.68,32.69,74
20141201|2014-11-06 22:30,7,32.69,32.71,32.69,32.7,55
20141201|2014-11-06 23:00,7,32.69,32.74,32.69,32.71,99
20141201|2014-11-06 23:30,7,32.73,32.81,32.68,32.74,324
20141201|2014-11-07 00:00,7,32.75,32.78,32.67,32.71,105
20141201|2014-11-07 00:30,7,32.71,32.83,32.71,32.81,282
20141201|2014-11-07 01:00,7,32.78,32.78,32.65,32.65,285
20141201|2014-11-07 01:30,7,32.65,32.66,32.54,32.54,351
20141201|2014-11-07 02:00,7,32.54,32.57,32.51,32.57,604
20141201|2014-11-07 02:30,7,32.56,32.61,32.56,32.6,193
20141201|2014-11-07 03:00,7,32.61,32.62,32.51,32.55,286
20141201|2014-11-07 03:30,7,32.55,32.55,32.4,32.4,1072
20141201|2014-11-07 04:00,7,32.4,32.52,32.37,32.52,622
20141201|2014-11-07 04:30,7,32.51,32.54,32.45,32.48,302
20141201|2014-11-07 05:00,7,32.48,32.52,32.47,32.51,387
20141201|2014-11-07 05:30,7,32.51,32.53,32.48,32.51,371
20141201|2014-11-07 06:00,7,32.5,32.53,32.45,32.48,400
20141201|2014-11-07 06:30,7,32.48,32.55,32.46,32.48,394
20141201|2014-11-07 07:00,7,32.5,32.59,32.46,32.56,598
20141201|2014-11-07 07:30,7,32.57,32.57,32.42,32.42,960
20141201|2014-11-07 08:30,7,32.46,32.48,32.27,32.34,4757
20141201|2014-11-07 09:00,7,32.33,32.49,32.3,32.39,3378
20141201|2014-11-07 09:30,7,32.38,32.44,32.33,32.44,1424
20141201|2014-11-07 10:00,7,32.43,32.5,32.39,32.47,2026
20141201|2014-11-07 10:30,7,32.47,32.56,32.45,32.52,1619
20141201|2014-11-07 11:00,7,32.52,32.56,32.45,32.56,1655
20141201|2014-11-07 11:30,7,32.55,32.56,32.44,32.48,1067
20141201|2014-11-07 12:00,7,32.47,32.54,32.42,32.47,1390
20141201|2014-11-07 12:30,7,32.48,32.56,32.39,32.39,1410
20141201|2014-11-07 13:00,7,32.4,32.45,32.34,32.42,3302
20141201|2014-11-09 19:00,10,32.43,32.63,32.4,32.57,1307
20141201|2014-11-09 19:30,10,32.57,32.63,32.56,32.63,445
20141201|2014-11-09 20:00,10,32.63,32.65,32.58,32.59,161
20141201|2014-11-09 20:30,10,32.6,32.62,32.57,32.58,143
20141201|2014-11-09 21:00,10,32.58,32.64,32.56,32.62,146
20141201|2014-11-09 21:30,10,32.62,32.63,32.6,32.6,14
20141201|2014-11-09 22:00,10,32.6,32.6,32.56,32.58,46
20141201|2014-11-09 22:30,10,32.58,32.59,32.57,32.58,16
20141201|2014-11-09 23:00,10,32.58,32.58,32.57,32.57,55
20141201|2014-11-09 23:30,10,32.59,32.61,32.56,32.57,104
20141201|2014-11-10 00:00,10,32.56,32.68,32.55,32.68,321
20141201|2014-11-10 00:30,10,32.67,32.77,32.65,32.75,980
20141201|2014-11-10 01:00,10,32.75,32.77,32.72,32.72,167
20141201|2014-11-10 01:30,10,32.72,32.73,32.7,32.71,133
20141201|2014-11-10 02:00,10,32.7,32.71,32.63,32.65,250
20141201|2014-11-10 02:30,10,32.65,32.68,32.6,32.6,453
20141201|2014-11-10 03:00,10,32.6,32.64,32.57,32.64,245
20141201|2014-11-10 03:30,10,32.64,32.73,32.61,32.69,495
20141201|2014-11-10 04:00,10,32.7,32.75,32.63,32.67,370
20141201|2014-11-10 04:30,10,32.67,32.71,32.67,32.7,419
20141201|2014-11-10 05:00,10,32.69,32.7,32.67,32.68,270
20141201|2014-11-10 05:30,10,32.68,32.77,32.67,32.77,494
20141201|2014-11-10 06:00,10,32.76,32.77,32.67,32.71,570
20141201|2014-11-10 06:30,10,32.71,32.79,32.69,32.71,461
20141201|2014-11-10 07:00,10,32.71,32.74,32.69,32.7,257
20141201|2014-11-10 07:30,10,32.7,32.72,32.67,32.68,172
20141201|2014-11-10 08:30,10,32.68,32.81,32.64,32.73,3258
20141201|2014-11-10 09:00,10,32.73,32.76,32.62,32.64,1749
20141201|2014-11-10 09:30,10,32.65,32.77,32.61,32.75,3150
20141201|2014-11-10 10:00,10,32.75,32.91,32.74,32.86,3949
20141201|2014-11-10 10:30,10,32.86,32.93,32.66,32.83,3246
20141201|2014-11-10 11:00,10,32.83,32.87,32.42,32.42,8785
20141201|2014-11-10 11:30,10,32.42,32.49,32.3,32.3,3419
20141201|2014-11-10 12:00,10,32.3,32.35,32.1,32.1,4161
20141201|2014-11-10 12:30,10,32.1,32.35,32.05,32.28,3211
20141201|2014-11-10 13:00,10,32.29,32.42,32.26,32.4,2079
20141201|2014-11-10 19:00,11,32.37,32.45,32.35,32.35,867
20141201|2014-11-10 19:30,11,32.36,32.36,32.31,32.36,121
20141201|2014-11-10 20:00,11,32.34,32.36,32.33,32.34,37
20141201|2014-11-10 20:30,11,32.35,32.39,32.33,32.39,139
20141201|2014-11-10 21:00,11,32.38,32.39,32.35,32.37,53
20141201|2014-11-10 21:30,11,32.37,32.43,32.37,32.39,65
20141201|2014-11-10 22:00,11,32.39,32.44,32.38,32.44,41
20141201|2014-11-10 22:30,11,32.43,32.45,32.43,32.44,88
20141201|2014-11-10 23:00,11,32.44,32.46,32.44,32.46,24
20141201|2014-11-10 23:30,11,32.44,32.46,32.34,32.35,225
20141201|2014-11-11 00:00,11,32.34,32.36,32.32,32.34,243
20141201|2014-11-11 00:30,11,32.33,32.42,32.33,32.39,246
20141201|2014-11-11 01:00,11,32.38,32.38,32.31,32.35,160
20141201|2014-11-11 01:30,11,32.35,32.42,32.35,32.42,82
20141201|2014-11-11 02:00,11,32.42,32.47,32.38,32.47,261
20141201|2014-11-11 02:30,11,32.47,32.48,32.41,32.44,335
20141201|2014-11-11 03:00,11,32.45,32.5,32.44,32.44,170
20141201|2014-11-11 03:30,11,32.45,32.53,32.44,32.51,550
20141201|2014-11-11 04:00,11,32.51,32.52,32.47,32.47,77
20141201|2014-11-11 04:30,11,32.47,32.66,32.47,32.6,823
20141201|2014-11-11 05:00,11,32.6,32.6,32.55,32.55,230
20141201|2014-11-11 05:30,11,32.56,32.57,32.53,32.56,198
20141201|2014-11-11 06:00,11,32.55,32.6,32.52,32.6,248
20141201|2014-11-11 06:30,11,32.6,32.7,32.6,32.7,520
20141201|2014-11-11 07:00,11,32.69,32.7,32.65,32.66,291
20141201|2014-11-11 07:30,11,32.66,32.69,32.66,32.69,56
20141201|2014-11-11 08:30,11,32.7,32.76,32.51,32.55,3468
20141201|2014-11-11 09:00,11,32.55,32.71,32.55,32.63,2291
20141201|2014-11-11 09:30,11,32.64,32.73,32.64,32.67,2095
20141201|2014-11-11 10:00,11,32.66,32.7,32.62,32.69,2046
20141201|2014-11-11 10:30,11,32.68,32.74,32.65,32.65,2211
20141201|2014-11-11 11:00,11,32.65,32.68,32.57,32.67,1697
20141201|2014-11-11 11:30,11,32.65,32.83,32.63,32.77,3110
20141201|2014-11-11 12:00,11,32.85,33.06,32.85,32.91,4246
20141201|2014-11-11 12:30,11,32.91,32.99,32.67,32.81,2489
20141201|2014-11-11 13:00,11,32.8,32.9,32.77,32.87,3082
20141201|2014-11-11 19:00,12,32.95,33.02,32.87,32.92,867
20141201|2014-11-11 19:30,12,32.92,32.97,32.87,32.91,336
20141201|2014-11-11 20:00,12,32.91,32.94,32.89,32.91,63
20141201|2014-11-11 20:30,12,32.92,32.98,32.91,32.98,81
20141201|2014-11-11 21:00,12,32.98,32.98,32.89,32.92,103
20141201|2014-11-11 21:30,12,32.92,32.94,32.92,32.92,27
20141201|2014-11-11 22:00,12,32.91,33,32.91,33,147
20141201|2014-11-11 22:30,12,32.99,33.02,32.99,33.02,25
20141201|2014-11-11 23:00,12,33.03,33.03,33.02,33.02,46
20141201|2014-11-11 23:30,12,33.01,33.02,32.98,32.99,82
20141201|2014-11-12 00:00,12,33.01,33.11,33,33.1,435
20141201|2014-11-12 00:30,12,33.1,33.15,33.05,33.05,382
20141201|2014-11-12 01:00,12,33.05,33.08,32.97,33.08,208
20141201|2014-11-12 01:30,12,33.09,33.15,33.07,33.12,311
20141201|2014-11-12 02:00,12,33.12,33.21,33.1,33.11,784
20141201|2014-11-12 02:30,12,33.1,33.11,33.02,33.11,413
20141201|2014-11-12 03:00,12,33.12,33.17,33.05,33.11,458
20141201|2014-11-12 03:30,12,33.1,33.11,33.04,33.05,427
20141201|2014-11-12 04:00,12,33.05,33.13,33.04,33.06,287
20141201|2014-11-12 04:30,12,33.07,33.19,33.06,33.17,741
20141201|2014-11-12 05:00,12,33.17,33.19,33.09,33.16,398
20141201|2014-11-12 05:30,12,33.15,33.17,33.11,33.12,167
20141201|2014-11-12 06:00,12,33.1,33.13,33.08,33.1,269
20141201|2014-11-12 06:30,12,33.11,33.15,33,33,335
20141201|2014-11-12 07:00,12,33.01,33.11,33,33.11,417
20141201|2014-11-12 07:30,12,33.1,33.18,33.08,33.16,327
20141201|2014-11-12 08:30,12,33.07,33.18,33.04,33.1,5056
20141201|2014-11-12 09:00,12,33.09,33.4,33.08,33.28,3523
20141201|2014-11-12 09:30,12,33.27,33.28,32.64,32.75,9089
20141201|2014-11-12 10:00,12,32.75,32.93,32.64,32.72,3531
20141201|2014-11-12 10:30,12,32.72,32.72,32.52,32.61,3007
20141201|2014-11-12 11:00,12,32.61,32.61,32.53,32.6,1591
20141201|2014-11-12 11:30,12,32.6,32.6,32.44,32.45,2996
20141201|2014-11-12 12:00,12,32.45,32.45,32.28,32.29,3025
20141201|2014-11-12 12:30,12,32.29,32.44,32.24,32.26,1918
20141201|2014-11-12 13:00,12,32.25,32.35,32.19,32.27,4046
20141201|2014-11-12 19:00,13,32.3,32.4,32.28,32.32,538
20141201|2014-11-12 19:30,13,32.32,32.37,32.28,32.36,197
20141201|2014-11-12 20:00,13,32.35,32.39,32.35,32.37,46
20141201|2014-11-12 20:30,13,32.38,32.48,32.38,32.44,267
20141201|2014-11-12 21:00,13,32.44,32.49,32.43,32.45,202
20141201|2014-11-12 21:30,13,32.44,32.44,32.36,32.4,2309
20141201|2014-11-12 22:00,13,32.4,32.46,32.4,32.43,91
20141201|2014-11-12 22:30,13,32.44,32.45,32.37,32.39,208
20141201|2014-11-12 23:00,13,32.38,32.43,32.35,32.38,6088
20141201|2014-11-12 23:30,13,32.39,32.49,32.37,32.49,2390
20141201|2014-11-13 00:00,13,32.49,32.55,32.48,32.55,595
20141201|2014-11-13 00:30,13,32.56,32.56,32.47,32.51,205
20141201|2014-11-13 01:00,13,32.52,32.52,32.32,32.34,480
20141201|2014-11-13 01:30,13,32.34,32.37,32.28,32.29,115
20141201|2014-11-13 02:00,13,32.3,32.3,32.19,32.21,514
20141201|2014-11-13 02:30,13,32.22,32.24,32.21,32.22,107
20141201|2014-11-13 03:00,13,32.22,32.3,32.19,32.29,469
20141201|2014-11-13 03:30,13,32.3,32.3,32.2,32.21,174
20141201|2014-11-13 04:00,13,32.2,32.26,32.18,32.23,250
20141201|2014-11-13 04:30,13,32.23,32.26,32.21,32.21,169
20141201|2014-11-13 05:00,13,32.22,32.28,32.21,32.26,78
20141201|2014-11-13 05:30,13,32.25,32.31,32.25,32.28,110
20141201|2014-11-13 06:00,13,32.27,32.27,32.2,32.22,389
20141201|2014-11-13 06:30,13,32.24,32.27,32.16,32.16,322
20141201|2014-11-13 07:00,13,32.16,32.19,32.15,32.15,419
20141201|2014-11-13 07:30,13,32.16,32.24,32.15,32.2,236
20141201|2014-11-13 08:30,13,32.25,32.43,32.16,32.39,4778
20141201|2014-11-13 09:00,13,32.39,32.4,32.19,32.29,2203
20141201|2014-11-13 09:30,13,32.31,32.44,32.26,32.44,1658
20141201|2014-11-13 10:00,13,32.44,32.45,32.14,32.16,3600
20141201|2014-11-13 10:30,13,32.16,32.23,32.09,32.21,1994
20141201|2014-11-13 11:00,13,32.22,32.25,32.1,32.1,1765
20141201|2014-11-13 11:30,13,32.09,32.14,32,32.04,1979
20141201|2014-11-13 12:00,13,32.06,32.13,32.05,32.08,1085
20141201|2014-11-13 12:30,13,32.09,32.12,32,32.03,1996
20141201|2014-11-13 13:00,13,32.04,32.14,31.98,32.1,2461
20141201|2014-11-13 19:00,14,32.1,32.17,32.06,32.17,731
20141201|2014-11-13 19:30,14,32.16,32.22,32.14,32.17,234
20141201|2014-11-13 20:00,14,32.16,32.17,32.14,32.15,148
20141201|2014-11-13 20:30,14,32.16,32.17,32.15,32.15,238
20141201|2014-11-13 21:00,14,32.15,32.18,32.12,32.14,298
20141201|2014-11-13 21:30,14,32.14,32.14,32.08,32.11,91
20141201|2014-11-13 22:00,14,32.12,32.13,32.1,32.12,25
20141201|2014-11-13 22:30,14,32.11,32.12,32.09,32.09,32
20141201|2014-11-13 23:00,14,32.09,32.11,32.09,32.1,9
20141201|2014-11-13 23:30,14,32.11,32.27,32.08,32.18,756
20141201|2014-11-14 00:00,14,32.17,32.22,32.17,32.19,230
20141201|2014-11-14 00:30,14,32.19,32.2,32.13,32.16,300
20141201|2014-11-14 01:00,14,32.16,32.2,32.15,32.15,651
20141201|2014-11-14 01:30,14,32.14,32.14,32.04,32.06,146
20141201|2014-11-14 02:00,14,32.05,32.11,32.04,32.1,143
20141201|2014-11-14 02:30,14,32.11,32.14,32.07,32.09,86
20141201|2014-11-14 03:00,14,32.1,32.12,32.05,32.09,115
20141201|2014-11-14 03:30,14,32.09,32.09,31.95,31.96,710
20141201|2014-11-14 04:00,14,31.98,32.03,31.96,32.01,199
20141201|2014-11-14 04:30,14,32.01,32.02,32,32.01,293
20141201|2014-11-14 05:00,14,32,32,31.9,31.92,531
20141201|2014-11-14 05:30,14,31.91,31.92,31.9,31.92,152
20141201|2014-11-14 06:00,14,31.91,32.03,31.9,32.01,852
20141201|2014-11-14 06:30,14,32.01,32.05,31.97,32.01,242
20141201|2014-11-14 07:00,14,32.01,32.02,31.97,31.97,155
20141201|2014-11-14 07:30,14,31.97,32.03,31.95,31.95,480
20141201|2014-11-14 08:30,14,31.98,32.09,31.9,32.03,3514
20141201|2014-11-14 09:00,14,32.03,32.18,32.03,32.09,2306
20141201|2014-11-14 09:30,14,32.08,32.12,32.02,32.05,1021
20141201|2014-11-14 10:00,14,32.05,32.09,31.95,32.09,1495
20141201|2014-11-14 10:30,14,32.08,32.15,32.04,32.1,1085
20141201|2014-11-14 11:00,14,32.09,32.37,32.07,32.22,2913
20141201|2014-11-14 11:30,14,32.21,32.28,32.06,32.1,1653
20141201|2014-11-14 12:00,14,32.09,32.13,32.05,32.08,805
20141201|2014-11-14 12:30,14,32.08,32.1,32.01,32.07,1136
20141201|2014-11-14 13:00,14,32.06,32.25,32.05,32.2,2439
20141201|2014-11-16 19:00,17,32.2,32.35,32.18,32.28,553
20141201|2014-11-16 19:30,17,32.28,32.3,32.17,32.21,133
20141201|2014-11-16 20:00,17,32.21,32.26,32.18,32.19,93
20141201|2014-11-16 20:30,17,32.19,32.21,32.16,32.18,153
20141201|2014-11-16 21:00,17,32.17,32.26,32.17,32.26,146
20141201|2014-11-16 21:30,17,32.26,32.26,32.22,32.25,242
20141201|2014-11-16 22:00,17,32.24,32.24,32.22,32.23,9
20141201|2014-11-16 22:30,17,32.24,32.24,32.21,32.21,77
20141201|2014-11-16 23:00,17,32.22,32.25,32.21,32.22,77
20141201|2014-11-16 23:30,17,32.24,32.33,32.23,32.28,275
20141201|2014-11-17 00:00,17,32.28,32.3,32.21,32.22,235
20141201|2014-11-17 00:30,17,32.21,32.24,32.18,32.24,35
20141201|2014-11-17 01:00,17,32.25,32.25,32.2,32.22,68
20141201|2014-11-17 01:30,17,32.22,32.25,32.22,32.24,41
20141201|2014-11-17 02:00,17,32.25,32.25,32.14,32.14,74
20141201|2014-11-17 02:30,17,32.15,32.26,32.15,32.2,46
20141201|2014-11-17 03:00,17,32.18,32.21,32.18,32.21,68
20141201|2014-11-17 03:30,17,32.21,32.23,32.2,32.2,181
20141201|2014-11-17 04:00,17,32.2,32.21,32.11,32.16,520
20141201|2014-11-17 04:30,17,32.16,32.19,32.15,32.17,56
20141201|2014-11-17 05:00,17,32.16,32.17,32.11,32.13,209
20141201|2014-11-17 05:30,17,32.14,32.15,32.1,32.1,86
20141201|2014-11-17 06:00,17,32.1,32.15,32.1,32.12,177
20141201|2014-11-17 06:30,17,32.12,32.14,32.1,32.1,190
20141201|2014-11-17 07:00,17,32.11,32.14,32.1,32.13,222
20141201|2014-11-17 07:30,17,32.12,32.17,32.11,32.14,65
20141201|2014-11-17 08:30,17,32.14,32.21,32.05,32.1,2412
20141201|2014-11-17 09:00,17,32.09,32.13,32.03,32.11,1846
20141201|2014-11-17 09:30,17,32.11,32.18,32.05,32.14,1548
20141201|2014-11-17 10:00,17,32.14,32.26,32.04,32.1,2183
20141201|2014-11-17 10:30,17,32.11,32.31,32.09,32.28,1054
20141201|2014-11-17 11:00,17,32.28,32.59,32.24,32.49,7878
20141201|2014-11-17 11:30,17,32.51,32.65,32.51,32.6,1362
20141201|2014-11-17 12:00,17,32.6,32.64,32.55,32.55,1216
20141201|2014-11-17 12:30,17,32.55,32.6,32.43,32.47,1440
20141201|2014-11-17 13:00,17,32.48,32.5,32.38,32.43,1598
20141201|2014-11-17 19:00,18,32.42,32.43,32.27,32.3,496
20141201|2014-11-17 19:30,18,32.29,32.3,32.1,32.17,910
20141201|2014-11-17 20:00,18,32.17,32.26,32.16,32.24,147
20141201|2014-11-17 20:30,18,32.24,32.26,32.19,32.24,195
20141201|2014-11-17 21:00,18,32.25,32.27,32.22,32.22,56
20141201|2014-11-17 21:30,18,32.21,32.25,32.19,32.23,30
20141201|2014-11-17 22:00,18,32.24,32.24,32.24,32.24,1
20141201|2014-11-17 22:30,18,32.25,32.25,32.24,32.24,2
20141201|2014-11-17 23:00,18,32.24,32.26,32.24,32.26,6
20141201|2014-11-17 23:30,18,32.25,32.28,32.22,32.27,45
20141201|2014-11-18 00:00,18,32.26,32.26,32.21,32.22,59
20141201|2014-11-18 00:30,18,32.2,32.32,32.18,32.32,135
20141201|2014-11-18 01:00,18,32.32,32.36,32.31,32.35,192
20141201|2014-11-18 01:30,18,32.36,32.38,32.33,32.33,105
20141201|2014-11-18 02:00,18,32.33,32.38,32.32,32.35,48
20141201|2014-11-18 02:30,18,32.36,32.4,32.36,32.38,105
20141201|2014-11-18 03:00,18,32.37,32.45,32.35,32.45,270
20141201|2014-11-18 03:30,18,32.43,32.49,32.42,32.48,345
20141201|2014-11-18 04:00,18,32.48,32.54,32.48,32.51,356
20141201|2014-11-18 04:30,18,32.51,32.55,32.51,32.54,151
20141201|2014-11-18 05:00,18,32.53,32.61,32.53,32.58,182
20141201|2014-11-18 05:30,18,32.57,32.6,32.55,32.57,212
20141201|2014-11-18 06:00,18,32.57,32.6,32.52,32.58,137
20141201|2014-11-18 06:30,18,32.58,32.73,32.58,32.71,871
20141201|2014-11-18 07:00,18,32.71,32.72,32.67,32.67,343
20141201|2014-11-18 07:30,18,32.68,32.69,32.67,32.68,272
20141201|2014-11-18 08:30,18,32.66,32.8,32.61,32.72,3902
20141201|2014-11-18 09:00,18,32.72,32.77,32.66,32.67,2088
20141201|2014-11-18 09:30,18,32.67,32.74,32.62,32.7,2018
20141201|2014-11-18 10:00,18,32.71,32.93,32.65,32.83,2071
20141201|2014-11-18 10:30,18,32.82,32.93,32.63,32.68,2307
20141201|2014-11-18 11:00,18,32.68,32.81,32.66,32.73,1451
20141201|2014-11-18 11:30,18,32.72,32.75,32.64,32.66,732
20141201|2014-11-18 12:00,18,32.67,32.68,32.58,32.63,750
20141201|2014-11-18 12:30,18,32.62,32.71,32.58,32.6,1311
20141201|2014-11-18 13:00,18,32.6,32.69,32.53,32.63,1516
20141201|2014-11-18 19:00,19,32.56,32.59,32.4,32.49,937
20141201|2014-11-18 19:30,19,32.48,32.55,32.44,32.47,290
20141201|2014-11-18 20:00,19,32.46,32.48,32.42,32.46,90
20141201|2014-11-18 20:30,19,32.46,32.54,32.43,32.51,99
20141201|2014-11-18 21:00,19,32.51,32.52,32.48,32.48,152
20141201|2014-11-18 21:30,19,32.48,32.58,32.48,32.55,122
20141201|2014-11-18 22:00,19,32.55,32.55,32.55,32.55,3
20141201|2014-11-18 22:30,19,32.55,32.56,32.55,32.56,6
20141201|2014-11-18 23:00,19,32.55,32.56,32.54,32.55,26
20141201|2014-11-18 23:30,19,32.54,32.68,32.54,32.65,310
20141201|2014-11-19 00:00,19,32.64,32.7,32.61,32.67,2090
20141201|2014-11-19 00:30,19,32.68,32.69,32.53,32.55,2590
20141201|2014-11-19 01:00,19,32.55,32.66,32.55,32.63,229
20141201|2014-11-19 01:30,19,32.63,32.63,32.59,32.6,62
20141201|2014-11-19 02:00,19,32.61,32.62,32.57,32.57,39
20141201|2014-11-19 02:30,19,32.57,32.58,32.51,32.58,221
20141201|2014-11-19 03:00,19,32.58,32.58,32.51,32.54,199
20141201|2014-11-19 03:30,19,32.53,32.58,32.51,32.54,167
20141201|2014-11-19 04:00,19,32.56,32.62,32.54,32.54,256
20141201|2014-11-19 04:30,19,32.56,32.56,32.52,32.52,48
20141201|2014-11-19 05:00,19,32.52,32.55,32.51,32.52,146
20141201|2014-11-19 05:30,19,32.51,32.55,32.48,32.55,72
20141201|2014-11-19 06:00,19,32.54,32.61,32.54,32.61,44
20141201|2014-11-19 06:30,19,32.61,32.63,32.57,32.62,150
20141201|2014-11-19 07:00,19,32.6,32.62,32.55,32.61,138
20141201|2014-11-19 07:30,19,32.61,32.61,32.55,32.55,38
20141201|2014-11-19 08:30,19,32.56,32.56,32.31,32.41,2964
20141201|2014-11-19 09:00,19,32.41,32.43,32.19,32.31,2372
20141201|2014-11-19 09:30,19,32.3,32.35,32.15,32.27,2775
20141201|2014-11-19 10:00,19,32.27,32.35,32.26,32.34,1212
20141201|2014-11-19 10:30,19,32.35,32.37,32.32,32.35,737
20141201|2014-11-19 11:00,19,32.35,32.47,32.34,32.45,1992
20141201|2014-11-19 11:30,19,32.45,32.6,32.4,32.55,3181
20141201|2014-11-19 12:00,19,32.56,32.59,32.5,32.53,1595
20141201|2014-11-19 12:30,19,32.52,32.59,32.5,32.59,1078
20141201|2014-11-19 13:00,19,32.58,32.6,32.47,32.52,2443
20141201|2014-11-19 19:00,20,32.51,32.58,32.47,32.54,497
20141201|2014-11-19 19:30,20,32.54,32.57,32.5,32.54,110
20141201|2014-11-19 20:00,20,32.52,32.53,32.49,32.51,57
20141201|2014-11-19 20:30,20,32.5,32.51,32.4,32.48,161
20141201|2014-11-19 21:00,20,32.49,32.5,32.42,32.46,86
20141201|2014-11-19 21:30,20,32.48,32.48,32.41,32.44,119
20141201|2014-11-19 22:00,20,32.42,32.46,32.42,32.45,11
20141201|2014-11-19 22:30,20,32.46,32.51,32.46,32.5,35
20141201|2014-11-19 23:00,20,32.48,32.5,32.47,32.49,52
20141201|2014-11-19 23:30,20,32.49,32.52,32.44,32.52,1764
20141201|2014-11-20 00:00,20,32.52,32.52,32.41,32.41,306
20141201|2014-11-20 00:30,20,32.41,32.43,32.34,32.34,397
20141201|2014-11-20 01:00,20,32.36,32.38,32.33,32.38,73
20141201|2014-11-20 01:30,20,32.39,32.41,32.37,32.38,16
20141201|2014-11-20 02:00,20,32.4,32.4,32.37,32.37,47
20141201|2014-11-20 02:30,20,32.37,32.41,32.36,32.39,36
20141201|2014-11-20 03:00,20,32.4,32.4,32.36,32.36,40
20141201|2014-11-20 03:30,20,32.36,32.39,32.33,32.34,53
20141201|2014-11-20 04:00,20,32.35,32.43,32.33,32.43,81
20141201|2014-11-20 04:30,20,32.42,32.42,32.39,32.41,18
20141201|2014-11-20 05:00,20,32.41,32.41,32.4,32.41,6
20141201|2014-11-20 05:30,20,32.39,32.42,32.36,32.4,45
20141201|2014-11-20 06:00,20,32.42,32.43,32.39,32.43,71
20141201|2014-11-20 06:30,20,32.42,32.52,32.37,32.5,325
20141201|2014-11-20 07:00,20,32.5,32.51,32.41,32.41,277
20141201|2014-11-20 07:30,20,32.43,32.46,32.36,32.37,205
20141201|2014-11-20 08:30,20,32.4,32.55,32.36,32.54,2170
20141201|2014-11-20 09:00,20,32.53,32.56,32.45,32.51,803
20141201|2014-11-20 09:30,20,32.5,32.55,32.44,32.54,849
20141201|2014-11-20 10:00,20,32.53,32.61,32.51,32.57,699
20141201|2014-11-20 10:30,20,32.57,32.68,32.53,32.61,1022
20141201|2014-11-20 11:00,20,32.61,32.61,32.51,32.56,548
20141201|2014-11-20 11:30,20,32.56,32.6,32.56,32.57,346
20141201|2014-11-20 12:00,20,32.58,32.59,32.5,32.53,754
20141201|2014-11-20 12:30,20,32.54,32.64,32.51,32.61,1159
20141201|2014-11-20 13:00,20,32.61,32.74,32.6,32.67,1609
20141201|2014-11-20 19:00,21,32.67,32.67,32.55,32.55,277
20141201|2014-11-20 19:30,21,32.54,32.58,32.54,32.55,23
20141201|2014-11-20 20:00,21,32.54,32.61,32.52,32.61,55
20141201|2014-11-20 20:30,21,32.59,32.62,32.52,32.54,46
20141201|2014-11-20 21:00,21,32.55,32.61,32.55,32.59,39
20141201|2014-11-20 21:30,21,32.58,32.58,32.57,32.57,13
20141201|2014-11-20 22:00,21,32.57,32.57,32.54,32.54,16
20141201|2014-11-20 22:30,21,32.53,32.55,32.53,32.54,32
20141201|2014-11-20 23:00,21,32.53,32.54,32.51,32.51,30
20141201|2014-11-20 23:30,21,32.51,32.54,32.51,32.53,81
20141201|2014-11-21 00:00,21,32.54,32.59,32.53,32.58,59
20141201|2014-11-21 00:30,21,32.6,32.6,32.56,32.56,31
20141201|2014-11-21 01:00,21,32.56,32.65,32.56,32.63,18
20141201|2014-11-21 01:30,21,32.61,32.61,32.57,32.58,13
20141201|2014-11-21 02:00,21,32.55,32.6,32.55,32.57,26
20141201|2014-11-21 02:30,21,32.59,32.67,32.58,32.62,115
20141201|2014-11-21 03:00,21,32.61,32.66,32.61,32.64,30
20141201|2014-11-21 03:30,21,32.64,32.66,32.64,32.64,10
20141201|2014-11-21 04:00,21,32.64,32.65,32.6,32.6,74
20141201|2014-11-21 04:30,21,32.66,32.82,32.65,32.81,281
20141201|2014-11-21 05:00,21,32.81,32.85,32.81,32.85,318
20141201|2014-11-21 05:30,21,32.86,32.88,32.8,32.83,194
20141201|2014-11-21 06:00,21,32.83,32.92,32.8,32.91,217
20141201|2014-11-21 06:30,21,32.91,33.01,32.91,33,516
20141201|2014-11-21 07:00,21,33,33.16,32.99,33.14,780
20141201|2014-11-21 07:30,21,33.13,33.13,33.03,33.03,463
20141201|2014-11-21 08:30,21,33.02,33.29,33.02,33.26,2935
20141201|2014-11-21 09:00,21,33.28,33.34,33.13,33.2,1036
20141201|2014-11-21 09:30,21,33.22,33.36,33.12,33.14,1471
20141201|2014-11-21 10:00,21,33.17,33.17,32.84,32.96,1947
20141201|2014-11-21 10:30,21,32.96,33.01,32.75,32.81,1207
20141201|2014-11-21 11:00,21,32.79,32.8,32.62,32.67,1622
20141201|2014-11-21 11:30,21,32.67,32.75,32.64,32.74,786
20141201|2014-11-21 12:00,21,32.74,32.81,32.67,32.71,389
20141201|2014-11-21 12:30,21,32.73,32.81,32.66,32.81,466
20141201|2014-11-21 13:00,21,32.8,32.84,32.65,32.72,1772
20141201|2014-11-23 19:00,24,32.73,32.73,32.59,32.66,192
20141201|2014-11-23 19:30,24,32.65,32.74,32.65,32.66,64
20141201|2014-11-23 20:00,24,32.66,32.66,32.64,32.64,21
20141201|2014-11-23 20:30,24,32.63,32.64,32.57,32.64,904
20141201|2014-11-23 21:00,24,32.64,32.7,32.62,32.64,25
20141201|2014-11-23 21:30,24,32.68,32.68,32.67,32.67,2
20141201|2014-11-23 22:00,24,32.67,32.68,32.6,32.6,26
20141201|2014-11-23 22:30,24,32.6,32.64,32.59,32.64,18
20141201|2014-11-23 23:00,24,32.62,32.64,32.6,32.62,35
20141201|2014-11-23 23:30,24,32.61,32.64,32.55,32.57,31
20141201|2014-11-24 00:00,24,32.55,32.55,32.52,32.55,40
20141201|2014-11-24 00:30,24,32.56,32.61,32.55,32.56,42
20141201|2014-11-24 01:00,24,32.56,32.59,32.53,32.59,89
20141201|2014-11-24 01:30,24,32.61,32.61,32.58,32.58,16
20141201|2014-11-24 02:00,24,32.59,32.59,32.54,32.55,14
20141201|2014-11-24 02:30,24,32.55,32.57,32.53,32.53,15
20141201|2014-11-24 03:00,24,32.58,32.58,32.53,32.58,37
20141201|2014-11-24 03:30,24,32.54,32.59,32.48,32.59,211
20141201|2014-11-24 04:00,24,32.59,32.59,32.54,32.54,5
20141201|2014-11-24 04:30,24,32.54,32.57,32.52,32.57,115
20141201|2014-11-24 05:00,24,32.56,32.6,32.56,32.59,9
20141201|2014-11-24 05:30,24,32.59,32.63,32.58,32.61,49
20141201|2014-11-24 06:00,24,32.62,32.64,32.55,32.56,109
20141201|2014-11-24 06:30,24,32.55,32.59,32.55,32.59,36
20141201|2014-11-24 07:00,24,32.57,32.6,32.55,32.57,55
20141201|2014-11-24 07:30,24,32.59,32.6,32.53,32.53,81
20141201|2014-11-24 08:30,24,32.55,32.75,32.55,32.75,589
20141201|2014-11-24 09:00,24,32.75,32.88,32.72,32.81,325
20141201|2014-11-24 09:30,24,32.83,32.88,32.73,32.85,510
20141201|2014-11-24 10:00,24,32.87,32.94,32.81,32.91,253
20141201|2014-11-24 10:30,24,32.89,33,32.89,32.95,405
20141201|2014-11-24 11:00,24,32.96,33.22,32.96,33.19,975
20141201|2014-11-24 11:30,24,33.19,33.29,33.11,33.15,749
20141201|2014-11-24 12:00,24,33.15,33.2,32.99,33.01,189
20141201|2014-11-24 12:30,24,33.02,33.14,33.01,33.11,269
20141201|2014-11-24 13:00,24,33.14,33.24,33.11,33.23,820
20141201|2014-11-24 19:00,25,33.2,33.2,32.97,33.13,360
20141201|2014-11-24 19:30,25,33.13,33.16,33.07,33.09,39
20141201|2014-11-24 20:00,25,33.1,33.12,33.09,33.12,24
20141201|2014-11-24 20:30,25,33.13,33.16,33.07,33.14,37
20141201|2014-11-24 21:00,25,33.14,33.15,33.03,33.06,33
20141201|2014-11-24 21:30,25,33.03,33.04,33.03,33.04,4
20141201|2014-11-24 22:00,25,33.04,33.06,33.04,33.06,7
20141201|2014-11-24 22:30,25,33.05,33.05,33.05,33.05,1
20141201|2014-11-24 23:30,25,33.03,33.06,33.02,33.04,16
20141201|2014-11-25 00:00,25,33.05,33.11,33.03,33.11,28
20141201|2014-11-25 00:30,25,33.12,33.12,33.06,33.11,15
20141201|2014-11-25 01:00,25,33.11,33.11,33.09,33.09,14
20141201|2014-11-25 01:30,25,33.08,33.1,33.05,33.05,72
20141201|2014-11-25 02:00,25,33.04,33.04,32.98,32.98,150
20141201|2014-11-25 02:30,25,32.98,33.01,32.98,32.99,86
20141201|2014-11-25 03:00,25,32.99,33.07,32.99,33.01,40
20141201|2014-11-25 03:30,25,33.02,33.07,33.02,33.05,49
20141201|2014-11-25 04:00,25,33.05,33.05,32.99,33.02,26
20141201|2014-11-25 04:30,25,33.03,33.08,33.03,33.07,45
20141201|2014-11-25 05:00,25,33.07,33.09,33.06,33.08,163
20141201|2014-11-25 05:30,25,33.09,33.09,33.09,33.09,16
20141201|2014-11-25 06:00,25,33.1,33.17,33.1,33.17,93
20141201|2014-11-25 06:30,25,33.18,33.25,33.17,33.23,41
20141201|2014-11-25 07:00,25,33.22,33.27,33.19,33.26,83
20141201|2014-11-25 07:30,25,33.27,33.36,33.27,33.31,136
20141201|2014-11-25 08:30,25,33.32,33.54,33.18,33.53,776
20141201|2014-11-25 09:00,25,33.54,33.6,33.51,33.58,603
20141201|2014-11-25 09:30,25,33.58,33.59,33.43,33.45,706
20141201|2014-11-25 10:00,25,33.45,33.48,33.35,33.38,428
20141201|2014-11-25 10:30,25,33.4,33.5,33.4,33.46,386
20141201|2014-11-25 11:00,25,33.46,33.5,33.43,33.45,732
20141201|2014-11-25 11:30,25,33.45,33.5,33.4,33.41,350
20141201|2014-11-25 12:00,25,33.42,33.51,33.42,33.47,151
20141201|2014-11-25 12:30,25,33.45,33.48,33.43,33.46,191
20141201|2014-11-25 13:00,25,33.45,33.46,33.38,33.42,701
20141201|2014-11-25 19:00,26,33.42,33.48,33.34,33.46,106
20141201|2014-11-25 19:30,26,33.46,33.46,33.44,33.45,68
20141201|2014-11-25 20:00,26,33.42,33.42,33.41,33.41,5
20141201|2014-11-25 20:30,26,33.45,33.45,33.45,33.45,6
20141201|2014-11-25 21:00,26,33.44,33.48,33.44,33.48,9
20141201|2014-11-25 21:30,26,33.47,33.47,33.47,33.47,1
20141201|2014-11-25 22:00,26,33.45,33.45,33.36,33.37,62
20141201|2014-11-25 22:30,26,33.38,33.43,33.35,33.43,22
20141201|2014-11-25 23:00,26,33.4,33.45,33.4,33.45,10
20141201|2014-11-25 23:30,26,33.47,33.49,33.4,33.42,15
20141201|2014-11-26 00:00,26,33.42,33.45,33.42,33.45,5
20141201|2014-11-26 00:30,26,33.47,33.47,33.27,33.27,10
20141201|2014-11-26 01:00,26,33.25,33.25,33.24,33.24,3
20141201|2014-11-26 01:30,26,33.25,33.31,33.24,33.28,145
20141201|2014-11-26 02:00,26,33.3,33.31,33.29,33.3,44
20141201|2014-11-26 02:30,26,33.3,33.31,33.3,33.3,113
20141201|2014-11-26 03:00,26,33.31,33.32,33.3,33.3,35
20141201|2014-11-26 03:30,26,33.31,33.36,33.31,33.32,124
20141201|2014-11-26 04:00,26,33.41,33.46,33.39,33.46,35
20141201|2014-11-26 04:30,26,33.46,33.47,33.43,33.45,7
20141201|2014-11-26 05:00,26,33.46,33.5,33.45,33.47,34
20141201|2014-11-26 05:30,26,33.46,33.46,33.41,33.41,6
20141201|2014-11-26 06:00,26,33.42,33.42,33.38,33.4,38
20141201|2014-11-26 06:30,26,33.4,33.48,33.39,33.48,27
20141201|2014-11-26 07:00,26,33.49,33.56,33.48,33.55,69
20141201|2014-11-26 07:30,26,33.53,33.53,33.42,33.44,6
20141201|2014-11-26 08:30,26,33.47,33.58,33.36,33.39,638
20141201|2014-11-26 09:00,26,33.4,33.41,33.3,33.31,271
20141201|2014-11-26 09:30,26,33.31,33.49,33.3,33.48,503
20141201|2014-11-26 10:00,26,33.5,33.56,33.43,33.52,285
20141201|2014-11-26 10:30,26,33.51,33.56,33.5,33.53,210
20141201|2014-11-26 11:00,26,33.53,33.59,33.53,33.57,133
20141201|2014-11-26 11:30,26,33.57,33.67,33.57,33.59,99
20141201|2014-11-26 12:00,26,33.59,33.59,33.52,33.56,186
20141201|2014-11-26 12:30,26,33.56,33.6,33.55,33.55,127
20141201|2014-11-26 13:00,26,33.56,33.58,33.42,33.53,678
20141201|2014-11-28 08:30,28,32.87,32.99,32.62,32.78,503
20141201|2014-11-28 09:00,28,32.81,32.81,32.67,32.71,51
20141201|2014-11-28 09:30,28,32.73,32.76,32.64,32.75,39
20141201|2014-11-28 10:00,28,32.75,32.75,32.73,32.73,38
20141201|2014-11-28 10:30,28,32.68,32.68,32.46,32.46,86
20141201|2014-11-28 11:00,28,32.4,32.4,32.17,32.19,85
20141201|2014-11-28 11:30,28,32.27,32.3,31.99,31.99,229
20141201|2014-11-30 19:00,1,32.1,32.1,31.79,31.79,104
20141201|2014-11-30 20:30,1,31.78,31.78,31.7,31.7,8
20141201|2014-11-30 23:30,1,31.55,31.55,31.5,31.5,77
20141201|2014-12-01 00:00,1,31.5,31.5,31.5,31.5,5
20141201|2014-12-01 01:00,1,31.56,31.6,31.56,31.6,6
20141201|2014-12-01 02:30,1,31.6,31.6,31.6,31.6,1
20141201|2014-12-01 03:00,1,31.68,31.68,31.68,31.68,1
20141201|2014-12-01 03:30,1,31.62,31.62,31.62,31.62,1
20141201|2014-12-01 06:00,1,31.86,31.9,31.86,31.89,48
20141201|2014-12-01 08:30,1,31.9,32.45,31.9,32.45,119
20141201|2014-12-01 09:00,1,32.22,32.22,32.2,32.22,171
20141201|2014-12-01 09:30,1,32.22,32.29,32.1,32.1,57
20141201|2014-12-01 10:00,1,32.15,32.3,32.15,32.3,106
20141201|2014-12-01 10:30,1,32.28,32.35,32.28,32.3,55
20141201|2014-12-01 11:00,1,32.3,32.35,32.28,32.28,17
20141201|2014-12-01 11:30,1,32.28,32.28,32.28,32.28,2
20141201|2014-12-01 12:00,1,32.34,32.35,32.34,32.35,2
20141201|2014-12-01 12:30,1,32.34,32.34,32.28,32.29,9
20141201|2014-12-01 13:00,1,32.31,32.31,32.22,32.22,21
20141201|2014-12-01 23:30,2,32.1,32.1,32,32,2
20141201|2014-12-02 00:00,2,31.98,31.98,31.98,31.98,4
20141201|2014-12-02 00:30,2,31.98,31.98,31.98,31.98,3
20141201|2014-12-02 03:30,2,32.18,32.18,32.18,32.18,1
20141201|2014-12-02 04:00,2,32.19,32.19,32.19,32.19,2
20141201|2014-12-02 06:00,2,32.05,32.05,31.97,31.97,47
20141201|2014-12-02 08:30,2,32.08,32.09,31.67,31.67,73
20141201|2014-12-02 09:00,2,31.75,31.77,31.68,31.72,25
20141201|2014-12-02 09:30,2,31.71,31.8,31.57,31.8,95
20141201|2014-12-02 10:00,2,31.79,31.79,31.64,31.65,18
20141201|2014-12-02 10:30,2,31.67,31.67,31.44,31.46,33
20141201|2014-12-02 11:00,2,31.48,31.57,31.48,31.57,11
20141201|2014-12-02 11:30,2,31.54,31.58,31.47,31.5,134
20141201|2014-12-02 12:00,2,31.52,31.52,31.49,31.51,12
20141201|2014-12-02 12:30,2,31.46,31.46,31.37,31.37,26
20141201|2014-12-02 13:00,2,31.23,31.28,31.12,31.13,41
20141201|2014-12-02 19:00,3,31.26,31.27,31.22,31.27,46
20141201|2014-12-02 19:30,3,31.24,31.24,31.24,31.24,4
20141201|2014-12-02 20:00,3,31.27,31.27,31.24,31.24,5
20141201|2014-12-02 23:30,3,31.34,31.38,31.34,31.38,5
20141201|2014-12-03 03:30,3,31.58,31.58,31.58,31.58,2
20141201|2014-12-03 06:00,3,31.21,31.21,31.17,31.17,47
20141201|2014-12-03 08:30,3,31.23,31.39,31.23,31.31,231
20141201|2014-12-03 09:00,3,31.35,31.41,31.35,31.37,15
20141201|2014-12-03 09:30,3,31.46,31.57,31.45,31.57,13
20141201|2014-12-03 10:30,3,31.56,31.56,31.54,31.54,5
20141201|2014-12-03 11:00,3,31.57,31.57,31.46,31.49,36
20141201|2014-12-03 11:30,3,31.49,31.51,31.49,31.51,21
20141201|2014-12-03 12:00,3,31.53,31.61,31.53,31.61,10
20141201|2014-12-03 12:30,3,31.58,31.58,31.58,31.58,1
20141201|2014-12-03 13:00,3,31.61,31.7,31.61,31.7,24
20141201|2014-12-03 19:00,4,31.75,31.82,31.75,31.82,3
20141201|2014-12-03 23:30,4,31.76,31.76,31.76,31.76,1
20141201|2014-12-04 01:30,4,31.84,31.84,31.84,31.84,2
20141201|2014-12-04 04:30,4,31.68,31.68,31.68,31.68,1
20141201|2014-12-04 06:30,4,31.61,31.61,31.61,31.61,10
20141201|2014-12-04 07:00,4,31.58,31.58,31.58,31.58,1
20141201|2014-12-04 07:30,4,31.86,31.86,31.86,31.86,2
20141201|2014-12-04 08:30,4,31.82,31.86,31.55,31.55,44
20141201|2014-12-04 09:00,4,31.59,31.59,31.58,31.58,4
20141201|2014-12-04 09:30,4,31.62,31.62,31.61,31.62,33
20141201|2014-12-04 10:00,4,31.62,31.62,31.62,31.62,79
20141201|2014-12-04 10:30,4,31.55,31.55,31.55,31.55,4
20141201|2014-12-04 11:00,4,31.47,31.47,31.47,31.47,1
20141201|2014-12-04 12:00,4,31.57,31.57,31.57,31.57,1
20141201|2014-12-04 12:30,4,31.62,31.66,31.61,31.61,11
20141201|2014-12-04 13:00,4,31.6,31.63,31.58,31.58,29
20141201|2014-12-04 19:00,5,31.6,31.65,31.6,31.65,18
20141201|2014-12-05 00:00,5,31.63,31.64,31.63,31.64,2
20141201|2014-12-05 08:30,5,31.65,31.89,31.65,31.87,15
20141201|2014-12-05 09:00,5,31.84,31.84,31.84,31.84,8
20141201|2014-12-05 09:30,5,31.89,31.89,31.89,31.89,1
20141201|2014-12-05 10:00,5,31.9,31.9,31.83,31.83,4
20141201|2014-12-05 10:30,5,31.9,31.9,31.9,31.9,2
20141201|2014-12-05 11:00,5,31.86,31.86,31.86,31.86,1
20141201|2014-12-05 12:00,5,31.85,31.87,31.85,31.87,3
20141201|2014-12-05 13:00,5,32.08,32.08,32.01,32.01,20
20141201|2014-12-08 08:30,8,31.86,31.86,31.79,31.79,4
20141201|2014-12-08 09:00,8,31.81,31.81,31.79,31.79,3
20141201|2014-12-08 10:00,8,32.08,32.08,32.08,32.08,1
20141201|2014-12-08 12:00,8,31.8,31.8,31.8,31.8,1
20141201|2014-12-08 23:30,9,31.53,31.53,31.53,31.53,3
20141201|2014-12-09 04:00,9,31.62,31.62,31.62,31.62,2
20141201|2014-12-09 08:30,9,31.64,31.64,31.59,31.59,41
20141201|2014-12-09 09:00,9,31.72,31.72,31.71,31.71,5
20141201|2014-12-09 10:00,9,31.96,31.96,31.96,31.96,2
20141201|2014-12-09 12:30,9,31.99,31.99,31.99,31.99,5
20141201|2014-12-10 09:00,10,32.06,32.06,32.06,32.06,2
20141201|2014-12-10 11:00,10,31.78,31.78,31.78,31.78,7
20141201|2014-12-10 11:30,10,31.68,31.68,31.68,31.68,1
20141201|2014-12-10 12:00,10,31.85,31.85,31.85,31.85,3
20141201|2014-12-11 09:00,11,31.87,31.87,31.86,31.87,21
20141201|2014-12-11 10:30,11,31.92,31.92,31.92,31.92,1
20141201|2014-12-11 13:00,11,32,32,31.95,31.95,2
20141201|2014-12-11 19:00,12,31.91,31.93,31.91,31.93,20
20141201|2014-12-12 09:00,12,31.58,31.58,31.58,31.58,1
20150101|2014-04-22 12:00,22,42.27,42.27,42.19,42.19,4
20150101|2014-04-22 12:30,22,42.19,42.19,42.19,42.19,3
20150101|2014-04-22 13:00,22,42.3,42.31,42.21,42.31,9
20150101|2014-04-23 05:30,23,42.22,42.22,42.22,42.22,1
20150101|2014-04-23 07:00,23,42.2,42.2,42.2,42.2,1
20150101|2014-04-23 08:30,23,42.27,42.27,41.99,42.06,41
20150101|2014-04-23 09:00,23,42.02,42.08,41.95,42.04,28
20150101|2014-04-23 09:30,23,42.05,42.05,41.9,42.04,17
20150101|2014-04-23 10:00,23,41.98,42.03,41.98,41.99,22
20150101|2014-04-23 10:30,23,42,42.09,41.97,42.07,22
20150101|2014-04-23 11:00,23,42.07,42.1,41.99,42.02,63
20150101|2014-04-23 11:30,23,42.03,42.04,41.98,41.99,31
20150101|2014-04-23 12:00,23,41.96,41.99,41.93,41.95,17
20150101|2014-04-23 12:30,23,41.93,42.01,41.93,42,42
20150101|2014-04-23 13:00,23,42.01,42.13,41.93,42.09,26
20150101|2014-04-23 20:00,24,42.1,42.1,42.07,42.07,3
20150101|2014-04-23 20:30,24,42.06,42.06,42.06,42.06,1
20150101|2014-04-23 21:00,24,41.94,41.94,41.94,41.94,3
20150101|2014-04-23 21:30,24,41.96,41.98,41.96,41.98,4
20150101|2014-04-23 22:00,24,41.98,41.99,41.96,41.96,4
20150101|2014-04-23 22:30,24,41.89,41.89,41.89,41.89,1
20150101|2014-04-23 23:00,24,41.9,41.9,41.9,41.9,3
20150101|2014-04-24 00:00,24,41.86,41.86,41.86,41.86,3
20150101|2014-04-24 00:30,24,41.86,41.86,41.86,41.86,2
20150101|2014-04-24 02:00,24,41.92,41.92,41.92,41.92,1
20150101|2014-04-24 03:00,24,41.81,41.81,41.8,41.8,4
20150101|2014-04-24 05:30,24,41.85,41.85,41.85,41.85,1
20150101|2014-04-24 06:30,24,41.9,41.95,41.89,41.95,3
20150101|2014-04-24 07:00,24,41.98,41.98,41.98,41.98,1
20150101|2014-04-24 07:30,24,41.98,41.99,41.9,41.99,10
20150101|2014-04-24 08:30,24,42.06,42.06,41.76,41.82,43
20150101|2014-04-24 09:00,24,41.84,41.89,41.76,41.89,83
20150101|2014-04-24 09:30,24,41.85,41.85,41.85,41.85,1
20150101|2014-04-24 10:00,24,41.77,41.87,41.77,41.83,26
20150101|2014-04-24 10:30,24,41.83,41.94,41.81,41.94,30
20150101|2014-04-24 11:00,24,41.88,41.96,41.84,41.95,33
20150101|2014-04-24 11:30,24,42.02,42.05,41.94,41.94,38
20150101|2014-04-24 12:00,24,41.94,41.97,41.92,41.95,30
20150101|2014-04-24 12:30,24,41.96,41.96,41.96,41.96,1
20150101|2014-04-24 13:00,24,42.03,42.1,42.01,42.1,11
20150101|2014-04-25 00:00,25,42.15,42.22,42.14,42.22,3
20150101|2014-04-25 01:30,25,42.07,42.07,41.96,41.96,8
20150101|2014-04-25 03:00,25,42,42,42,42,1
20150101|2014-04-25 04:30,25,42.06,42.06,42.06,42.06,1
20150101|2014-04-25 05:30,25,42.13,42.13,42.13,42.13,1
20150101|2014-04-25 06:30,25,42.15,42.15,42.15,42.15,1
20150101|2014-04-25 07:00,25,42.24,42.24,42.24,42.24,1
20150101|2014-04-25 07:30,25,42.19,42.19,42.19,42.19,1
20150101|2014-04-25 08:30,25,42.13,42.14,42,42.08,78
20150101|2014-04-25 09:00,25,42.23,42.23,42.17,42.2,11
20150101|2014-04-25 09:30,25,42.13,42.22,42.07,42.19,26
20150101|2014-04-25 10:00,25,42.2,42.25,42.19,42.19,7
20150101|2014-04-25 10:30,25,42.21,42.21,42.09,42.09,6
20150101|2014-04-25 11:00,25,42.09,42.09,42.06,42.08,5
20150101|2014-04-25 11:30,25,42.06,42.07,42.06,42.07,2
20150101|2014-04-25 12:30,25,42.17,42.17,42.06,42.11,28
20150101|2014-04-25 13:00,25,42.11,42.11,42.04,42.04,8
20150101|2014-04-27 19:00,28,42.14,42.14,42.14,42.14,1
20150101|2014-04-27 20:00,28,42.5,42.51,42.5,42.51,2
20150101|2014-04-28 03:30,28,42.43,42.43,42.43,42.43,1
20150101|2014-04-28 07:00,28,42.31,42.31,42.31,42.31,1
20150101|2014-04-28 08:30,28,42.28,42.42,42.28,42.34,40
20150101|2014-04-28 09:00,28,42.33,42.33,42.32,42.33,22
20150101|2014-04-28 09:30,28,42.39,42.39,42.1,42.14,118
20150101|2014-04-28 10:00,28,42.08,42.12,41.91,41.94,27
20150101|2014-04-28 10:30,28,41.9,42.05,41.9,42.05,13
20150101|2014-04-28 11:00,28,41.94,42.01,41.89,41.89,27
20150101|2014-04-28 11:30,28,41.86,41.91,41.86,41.91,10
20150101|2014-04-28 12:00,28,41.89,41.92,41.89,41.92,8
20150101|2014-04-28 12:30,28,41.93,41.99,41.93,41.99,3
20150101|2014-04-28 13:00,28,41.92,41.96,41.92,41.96,3
20150101|2014-04-29 01:30,29,41.88,41.88,41.88,41.88,2
20150101|2014-04-29 08:30,29,42,42.09,42,42.06,52
20150101|2014-04-29 09:00,29,42.11,42.11,42.01,42.01,16
20150101|2014-04-29 09:30,29,41.99,42.11,41.99,42.08,32
20150101|2014-04-29 10:00,29,42.12,42.16,42.12,42.16,8
20150101|2014-04-29 10:30,29,42.16,42.16,42.06,42.06,26
20150101|2014-04-29 11:00,29,42.09,42.09,42.09,42.09,3
20150101|2014-04-29 11:30,29,42.07,42.1,42.03,42.1,20
20150101|2014-04-29 12:00,29,42.05,42.16,42.02,42.16,5
20150101|2014-04-29 12:30,29,42.01,42.04,41.98,42.04,3
20150101|2014-04-30 06:30,30,42,42,42,42,1
20150101|2014-04-30 07:00,30,41.99,42.01,41.99,42.01,2
20150101|2014-04-30 07:30,30,42.02,42.02,42.02,42.02,1
20150101|2014-04-30 08:30,30,41.9,41.92,41.64,41.69,108
20150101|2014-04-30 09:00,30,41.69,41.7,41.58,41.58,45
20150101|2014-04-30 09:30,30,41.6,41.61,41.49,41.52,27
20150101|2014-04-30 10:00,30,41.5,41.5,41.47,41.48,16
20150101|2014-04-30 10:30,30,41.48,41.48,41.43,41.43,34
20150101|2014-04-30 11:00,30,41.4,41.42,41.37,41.41,13
20150101|2014-04-30 11:30,30,41.39,41.43,41.36,41.39,12
20150101|2014-04-30 12:00,30,41.35,41.4,41.33,41.4,25
20150101|2014-04-30 12:30,30,41.32,41.36,41.18,41.36,36
20150101|2014-04-30 13:00,30,41.41,41.52,41.38,41.52,59
20150101|2014-04-30 19:00,1,41.46,41.46,41.46,41.46,1
20150101|2014-05-01 01:00,1,41.35,41.35,41.35,41.35,1
20150101|2014-05-01 03:00,1,41.52,41.52,41.52,41.52,1
20150101|2014-05-01 03:30,1,41.52,41.52,41.39,41.4,7
20150101|2014-05-01 05:30,1,41.31,41.32,41.31,41.31,4
20150101|2014-05-01 06:30,1,41.31,41.31,41.31,41.31,1
20150101|2014-05-01 07:30,1,41.27,41.27,41.25,41.27,3
20150101|2014-05-01 08:30,1,41.33,41.35,41.05,41.07,69
20150101|2014-05-01 09:00,1,41.07,41.07,40.98,40.98,56
20150101|2014-05-01 09:30,1,41.02,41.06,40.97,41.06,77
20150101|2014-05-01 10:00,1,41,41.11,41,41.06,14
20150101|2014-05-01 10:30,1,41.11,41.14,41.11,41.14,7
20150101|2014-05-01 11:00,1,41.06,41.06,41.06,41.06,3
20150101|2014-05-01 11:30,1,41.06,41.18,41.01,41.01,52
20150101|2014-05-01 12:00,1,41.08,41.09,40.89,40.89,15
20150101|2014-05-01 12:30,1,40.93,40.93,40.69,40.72,27
20150101|2014-05-01 13:00,1,40.73,40.73,40.58,40.64,38
20150101|2014-05-01 19:00,2,40.6,40.6,40.59,40.59,3
20150101|2014-05-01 20:00,2,40.44,40.44,40.44,40.44,1
20150101|2014-05-01 20:30,2,40.44,40.46,40.44,40.46,3
20150101|2014-05-01 22:00,2,40.51,40.51,40.51,40.51,1
20150101|2014-05-02 00:00,2,40.64,40.67,40.64,40.67,4
20150101|2014-05-02 00:30,2,40.66,40.66,40.66,40.66,2
20150101|2014-05-02 03:30,2,40.96,40.96,40.96,40.96,1
20150101|2014-05-02 04:00,2,40.99,41.06,40.99,41.06,7
20150101|2014-05-02 04:30,2,40.98,40.98,40.98,40.98,1
20150101|2014-05-02 06:00,2,41.08,41.09,41.08,41.09,3
20150101|2014-05-02 06:30,2,41.09,41.09,41.03,41.04,4
20150101|2014-05-02 08:30,2,41.03,41.06,40.83,40.96,45
20150101|2014-05-02 09:00,2,40.93,40.94,40.93,40.93,16
20150101|2014-05-02 09:30,2,40.99,40.99,40.95,40.95,10
20150101|2014-05-02 10:30,2,40.84,40.89,40.84,40.89,14
20150101|2014-05-02 11:00,2,40.9,40.94,40.9,40.92,6
20150101|2014-05-02 11:30,2,40.95,40.97,40.95,40.97,4
20150101|2014-05-02 12:00,2,41.06,41.07,41.06,41.06,8
20150101|2014-05-02 12:30,2,41.11,41.11,41.01,41.01,9
20150101|2014-05-02 13:00,2,40.92,41.04,40.92,40.98,15
20150101|2014-05-04 19:00,5,40.97,40.97,40.97,40.97,1
20150101|2014-05-04 19:30,5,41.08,41.09,41.08,41.09,4
20150101|2014-05-04 20:00,5,41.2,41.28,41.15,41.23,8
20150101|2014-05-04 20:30,5,41.14,41.19,41.14,41.19,3
20150101|2014-05-04 21:00,5,41.17,41.17,41.17,41.17,1
20150101|2014-05-04 22:00,5,41.2,41.2,41.14,41.14,3
20150101|2014-05-04 22:30,5,41.15,41.15,41.15,41.15,1
20150101|2014-05-04 23:30,5,41.28,41.3,41.28,41.3,27
20150101|2014-05-05 01:00,5,41.23,41.24,41.23,41.24,16
20150101|2014-05-05 03:00,5,41.16,41.19,41.16,41.19,14
20150101|2014-05-05 08:30,5,41.03,41.04,40.92,40.92,161
20150101|2014-05-05 09:00,5,40.92,40.92,40.87,40.91,49
20150101|2014-05-05 09:30,5,40.82,40.82,40.82,40.82,1
20150101|2014-05-05 10:00,5,40.87,40.87,40.87,40.87,2
20150101|2014-05-05 10:30,5,40.92,40.99,40.92,40.92,9
20150101|2014-05-05 11:00,5,40.93,40.93,40.93,40.93,1
20150101|2014-05-05 11:30,5,40.9,40.9,40.83,40.84,8
20150101|2014-05-05 12:00,5,40.87,40.89,40.86,40.86,10
20150101|2014-05-05 12:30,5,40.9,40.95,40.9,40.93,11
20150101|2014-05-05 13:00,5,40.84,40.89,40.84,40.87,5
20150101|2014-05-06 00:30,6,40.94,40.94,40.94,40.94,2
20150101|2014-05-06 03:00,6,40.91,40.98,40.91,40.95,7
20150101|2014-05-06 03:30,6,40.9,40.9,40.88,40.88,2
20150101|2014-05-06 04:00,6,40.87,40.87,40.87,40.87,1
20150101|2014-05-06 04:30,6,40.79,40.79,40.79,40.79,1
20150101|2014-05-06 05:00,6,40.82,40.82,40.76,40.76,2
20150101|2014-05-06 06:00,6,40.9,40.9,40.9,40.9,1
20150101|2014-05-06 06:30,6,40.89,40.89,40.89,40.89,3
20150101|2014-05-06 08:30,6,40.78,40.93,40.7,40.93,36
20150101|2014-05-06 09:00,6,40.92,40.92,40.89,40.89,33
20150101|2014-05-06 09:30,6,40.73,40.8,40.73,40.78,6
20150101|2014-05-06 10:00,6,40.83,40.89,40.82,40.89,5
20150101|2014-05-06 10:30,6,40.92,41.05,40.92,41,15
20150101|2014-05-06 11:00,6,40.96,40.96,40.96,40.96,1
20150101|2014-05-06 11:30,6,40.91,40.95,40.88,40.95,7
20150101|2014-05-06 12:00,6,40.94,40.97,40.9,40.9,5
20150101|2014-05-06 12:30,6,40.92,40.92,40.92,40.92,1
20150101|2014-05-06 13:00,6,40.8,41.02,40.8,40.95,15
20150101|2014-05-06 19:00,7,40.96,40.96,40.96,40.96,1
20150101|2014-05-06 19:30,7,40.94,40.94,40.94,40.94,2
20150101|2014-05-07 04:00,7,40.93,40.93,40.93,40.93,2
20150101|2014-05-07 07:00,7,41.09,41.09,41.09,41.09,3
20150101|2014-05-07 07:30,7,41.02,41.02,41.02,41.02,1
20150101|2014-05-07 08:30,7,41.01,41.02,40.9,40.9,58
20150101|2014-05-07 09:00,7,40.86,40.86,40.65,40.69,40
20150101|2014-05-07 09:30,7,40.67,40.67,40.53,40.62,27
20150101|2014-05-07 10:00,7,40.56,40.6,40.56,40.59,8
20150101|2014-05-07 10:30,7,40.7,40.72,40.64,40.72,13
20150101|2014-05-07 11:00,7,40.72,40.75,40.68,40.69,23
20150101|2014-05-07 11:30,7,40.71,40.71,40.71,40.71,1
20150101|2014-05-07 12:00,7,40.68,40.68,40.66,40.67,4
20150101|2014-05-07 12:30,7,40.64,40.66,40.64,40.65,6
20150101|2014-05-07 13:00,7,40.72,40.72,40.65,40.65,36
20150101|2014-05-08 00:00,8,40.75,40.75,40.75,40.75,1
20150101|2014-05-08 01:00,8,40.77,40.77,40.77,40.77,1
20150101|2014-05-08 03:30,8,40.75,40.75,40.69,40.69,8
20150101|2014-05-08 04:30,8,40.69,40.79,40.66,40.79,26
20150101|2014-05-08 05:00,8,40.75,40.75,40.73,40.75,4
20150101|2014-05-08 05:30,8,40.71,40.71,40.71,40.71,1
20150101|2014-05-08 06:30,8,40.68,40.68,40.68,40.68,1
20150101|2014-05-08 07:00,8,40.64,40.66,40.64,40.66,4
20150101|2014-05-08 08:30,8,40.61,40.74,40.61,40.72,67
20150101|2014-05-08 09:00,8,40.72,40.81,40.62,40.62,56
20150101|2014-05-08 09:30,8,40.67,40.7,40.56,40.59,39
20150101|2014-05-08 10:00,8,40.58,40.6,40.58,40.6,11
20150101|2014-05-08 10:30,8,40.66,40.69,40.66,40.68,11
20150101|2014-05-08 11:00,8,40.76,40.79,40.7,40.7,5
20150101|2014-05-08 11:30,8,40.7,40.7,40.7,40.7,1
20150101|2014-05-08 12:00,8,40.68,40.68,40.68,40.68,1
20150101|2014-05-08 13:00,8,40.67,40.79,40.67,40.77,20
20150101|2014-05-08 20:00,9,40.72,40.74,40.72,40.74,2
20150101|2014-05-08 21:00,9,40.8,40.8,40.8,40.8,9
20150101|2014-05-08 21:30,9,40.8,40.8,40.8,40.8,2
20150101|2014-05-09 00:30,9,40.86,40.86,40.86,40.86,1
20150101|2014-05-09 07:30,9,41.02,41.06,41.02,41.06,22
20150101|2014-05-09 08:30,9,41.03,41.07,40.99,41.07,47
20150101|2014-05-09 09:00,9,41.04,41.07,41.02,41.07,13
20150101|2014-05-09 09:30,9,41.09,41.12,41.05,41.1,24
20150101|2014-05-09 10:00,9,41.1,41.1,41,41,38
20150101|2014-05-09 10:30,9,40.98,40.98,40.96,40.98,50
20150101|2014-05-09 11:00,9,40.91,41.08,40.56,40.89,76
20150101|2014-05-09 11:30,9,40.87,40.92,40.84,40.88,7
20150101|2014-05-09 12:00,9,40.85,40.85,40.83,40.84,3
20150101|2014-05-09 12:30,9,40.84,40.96,40.84,40.96,14
20150101|2014-05-09 13:00,9,40.91,40.95,40.84,40.9,82
20150101|2014-05-12 01:30,12,40.76,40.76,40.76,40.76,1
20150101|2014-05-12 02:30,12,40.77,40.77,40.77,40.77,1
20150101|2014-05-12 05:30,12,41.01,41.29,41.01,41.21,19
20150101|2014-05-12 06:00,12,41.26,41.29,41.26,41.29,8
20150101|2014-05-12 07:00,12,41.24,41.24,41.24,41.24,1
20150101|2014-05-12 07:30,12,41.18,41.18,41.18,41.18,1
20150101|2014-05-12 08:30,12,41.17,41.17,40.8,40.8,54
20150101|2014-05-12 09:00,12,40.78,40.94,40.77,40.85,41
20150101|2014-05-12 09:30,12,40.81,40.81,40.68,40.74,22
20150101|2014-05-12 10:00,12,40.77,40.92,40.77,40.91,16
20150101|2014-05-12 10:30,12,40.98,40.98,40.81,40.84,22
20150101|2014-05-12 11:00,12,40.87,40.92,40.78,40.78,17
20150101|2014-05-12 11:30,12,40.79,40.81,40.74,40.8,13
20150101|2014-05-12 12:00,12,40.74,40.78,40.72,40.76,19
20150101|2014-05-12 12:30,12,40.76,40.76,40.69,40.69,16
20150101|2014-05-12 13:00,12,40.69,40.69,40.59,40.59,16
20150101|2014-05-12 19:00,13,40.56,40.56,40.56,40.56,1
20150101|2014-05-12 20:00,13,40.59,40.66,40.59,40.66,2
20150101|2014-05-13 00:30,13,40.86,40.86,40.86,40.86,1
20150101|2014-05-13 01:30,13,40.9,40.9,40.9,40.9,1
20150101|2014-05-13 02:00,13,40.88,40.98,40.88,40.98,3
20150101|2014-05-13 04:30,13,40.95,40.95,40.95,40.95,1
20150101|2014-05-13 06:00,13,40.94,40.94,40.9,40.9,2
20150101|2014-05-13 07:00,13,40.96,40.96,40.96,40.96,1
20150101|2014-05-13 08:30,13,40.88,41.05,40.81,41.04,53
20150101|2014-05-13 09:00,13,41.1,41.13,41.09,41.09,33
20150101|2014-05-13 09:30,13,41.08,41.13,40.97,40.97,22
20150101|2014-05-13 10:00,13,41.12,41.13,41,41,63
20150101|2014-05-13 11:00,13,41.02,41.06,41,41.06,6
20150101|2014-05-13 11:30,13,41.01,41.01,41.01,41.01,1
20150101|2014-05-13 12:00,13,41.03,41.13,41.02,41.13,3
20150101|2014-05-13 12:30,13,41.1,41.12,41.05,41.12,8
20150101|2014-05-13 13:00,13,41.07,41.1,41.02,41.02,36
20150101|2014-05-13 19:00,14,41.11,41.11,41.09,41.1,6
20150101|2014-05-13 19:30,14,41.17,41.17,41.17,41.17,1
20150101|2014-05-13 20:00,14,41.24,41.24,41.24,41.24,1
20150101|2014-05-14 01:00,14,41.22,41.25,41.22,41.25,2
20150101|2014-05-14 03:00,14,41.39,41.39,41.39,41.39,2
20150101|2014-05-14 05:00,14,41.33,41.33,41.32,41.32,3
20150101|2014-05-14 06:00,14,41.3,41.3,41.25,41.25,5
20150101|2014-05-14 07:00,14,41.3,41.3,41.3,41.3,1
20150101|2014-05-14 07:30,14,41.38,41.41,41.36,41.41,8
20150101|2014-05-14 08:30,14,41.35,41.44,41.34,41.38,76
20150101|2014-05-14 09:00,14,41.4,41.43,41.23,41.24,42
20150101|2014-05-14 09:30,14,41.24,41.29,41.17,41.29,38
20150101|2014-05-14 10:00,14,41.33,41.37,41.25,41.25,17
20150101|2014-05-14 10:30,14,41.21,41.21,41.14,41.18,40
20150101|2014-05-14 11:00,14,41.2,41.21,41.16,41.17,24
20150101|2014-05-14 11:30,14,41.17,41.2,41.12,41.17,34
20150101|2014-05-14 12:00,14,41.17,41.25,41.15,41.25,27
20150101|2014-05-14 12:30,14,41.22,41.23,41.11,41.14,18
20150101|2014-05-14 13:00,14,41.16,41.23,41.06,41.06,32
20150101|2014-05-14 21:30,15,41.28,41.28,41.28,41.28,4
20150101|2014-05-14 22:00,15,41.29,41.29,41.29,41.29,1
20150101|2014-05-15 00:00,15,41.28,41.28,41.28,41.28,2
20150101|2014-05-15 00:30,15,41.17,41.17,41.17,41.17,1
20150101|2014-05-15 01:30,15,41.19,41.19,41.19,41.19,1
20150101|2014-05-15 04:00,15,41.26,41.27,41.26,41.27,4
20150101|2014-05-15 04:30,15,41.36,41.36,41.33,41.33,56
20150101|2014-05-15 06:30,15,41.33,41.33,41.33,41.33,15
20150101|2014-05-15 07:30,15,41.25,41.25,41.24,41.24,3
20150101|2014-05-15 08:30,15,41.16,41.21,41.07,41.08,22
20150101|2014-05-15 09:00,15,41.07,41.07,41.04,41.04,2
20150101|2014-05-15 09:30,15,41.06,41.06,40.97,40.97,16
20150101|2014-05-15 10:00,15,40.94,40.96,40.88,40.9,26
20150101|2014-05-15 10:30,15,40.88,40.92,40.84,40.92,24
20150101|2014-05-15 11:00,15,40.86,40.97,40.77,40.95,55
20150101|2014-05-15 11:30,15,41.03,41.03,40.94,40.94,9
20150101|2014-05-15 12:00,15,40.88,40.99,40.87,40.95,8
20150101|2014-05-15 12:30,15,40.94,41.02,40.94,41,21
20150101|2014-05-15 13:00,15,40.92,41.02,40.9,40.95,83
20150101|2014-05-15 20:30,16,41.02,41.02,41.02,41.02,14
20150101|2014-05-15 21:00,16,41.01,41.01,41.01,41.01,3
20150101|2014-05-15 21:30,16,40.99,41.04,40.99,41.03,16
20150101|2014-05-16 04:00,16,40.97,40.97,40.97,40.97,1
20150101|2014-05-16 06:00,16,40.9,40.9,40.9,40.9,3
20150101|2014-05-16 06:30,16,40.9,40.9,40.9,40.9,14
20150101|2014-05-16 07:00,16,40.77,40.77,40.75,40.75,3
20150101|2014-05-16 08:30,16,40.76,40.83,40.68,40.76,45
20150101|2014-05-16 09:00,16,40.88,40.88,40.77,40.8,25
20150101|2014-05-16 09:30,16,40.8,40.81,40.72,40.72,43
20150101|2014-05-16 10:00,16,40.81,40.81,40.76,40.77,23
20150101|2014-05-16 10:30,16,40.76,40.81,40.76,40.79,31
20150101|2014-05-16 11:00,16,40.78,40.78,40.64,40.66,41
20150101|2014-05-16 11:30,16,40.67,40.67,40.63,40.67,7
20150101|2014-05-16 12:00,16,40.67,40.67,40.59,40.59,2
20150101|2014-05-16 12:30,16,40.59,40.63,40.59,40.63,11
20150101|2014-05-16 13:00,16,40.64,40.68,40.63,40.65,18
20150101|2014-05-18 19:00,19,40.56,40.56,40.56,40.56,2
20150101|2014-05-18 19:30,19,40.58,40.58,40.58,40.58,1
20150101|2014-05-18 20:30,19,40.53,40.53,40.53,40.53,1
20150101|2014-05-18 21:30,19,40.59,40.71,40.59,40.64,5
20150101|2014-05-19 00:00,19,40.7,40.7,40.7,40.7,2
20150101|2014-05-19 02:00,19,40.65,40.7,40.65,40.69,6
20150101|2014-05-19 03:00,19,40.65,40.65,40.65,40.65,1
20150101|2014-05-19 03:30,19,40.69,40.69,40.64,40.64,3
20150101|2014-05-19 07:30,19,40.64,40.64,40.64,40.64,1
20150101|2014-05-19 08:30,19,40.59,40.68,40.59,40.61,73
20150101|2014-05-19 09:00,19,40.56,40.56,40.53,40.53,2
20150101|2014-05-19 09:30,19,40.5,40.5,40.43,40.46,52
20150101|2014-05-19 10:00,19,40.42,40.46,40.42,40.46,3
20150101|2014-05-19 10:30,19,40.4,40.55,40.35,40.53,113
20150101|2014-05-19 11:00,19,40.58,40.6,40.44,40.54,36
20150101|2014-05-19 11:30,19,40.49,40.53,40.46,40.51,15
20150101|2014-05-19 12:00,19,40.49,40.55,40.42,40.42,148
20150101|2014-05-19 12:30,19,40.39,40.4,40.32,40.32,89
20150101|2014-05-19 13:00,19,40.31,40.4,40.31,40.4,21
20150101|2014-05-19 19:00,20,40.5,40.5,40.47,40.47,14
20150101|2014-05-19 20:30,20,40.45,40.45,40.44,40.45,4
20150101|2014-05-19 23:00,20,40.41,40.41,40.39,40.39,2
20150101|2014-05-20 01:00,20,40.3,40.32,40.3,40.32,8
20150101|2014-05-20 01:30,20,40.34,40.34,40.34,40.34,1
20150101|2014-05-20 02:30,20,40.34,40.36,40.34,40.34,5
20150101|2014-05-20 03:30,20,40.3,40.3,40.3,40.3,9
20150101|2014-05-20 04:00,20,40.31,40.34,40.31,40.34,4
20150101|2014-05-20 05:00,20,40.37,40.37,40.37,40.37,1
20150101|2014-05-20 06:00,20,40.31,40.31,40.31,40.31,2
20150101|2014-05-20 07:00,20,40.3,40.3,40.3,40.3,1
20150101|2014-05-20 08:30,20,40.28,40.44,40.28,40.44,124
20150101|2014-05-20 09:00,20,40.39,40.41,40.2,40.2,30
20150101|2014-05-20 09:30,20,40.22,40.26,40.15,40.26,21
20150101|2014-05-20 10:00,20,40.31,40.33,40.31,40.33,6
20150101|2014-05-20 10:30,20,40.29,40.36,40.25,40.32,39
20150101|2014-05-20 11:00,20,40.31,40.41,40.31,40.37,93
20150101|2014-05-20 11:30,20,40.43,40.44,40.37,40.39,57
20150101|2014-05-20 12:00,20,40.38,40.43,40.34,40.42,21
20150101|2014-05-20 12:30,20,40.4,40.4,40.32,40.34,31
20150101|2014-05-20 13:00,20,40.32,40.45,40.29,40.29,46
20150101|2014-05-20 19:00,21,40.18,40.18,40.16,40.16,4
20150101|2014-05-20 19:30,21,40.14,40.14,40.14,40.14,2
20150101|2014-05-20 20:00,21,40.21,40.21,40.21,40.21,1
20150101|2014-05-20 21:30,21,40.28,40.28,40.28,40.28,2
20150101|2014-05-20 22:00,21,40.31,40.31,40.3,40.3,3
20150101|2014-05-21 00:30,21,40.34,40.34,40.32,40.34,5
20150101|2014-05-21 01:30,21,40.36,40.36,40.36,40.36,2
20150101|2014-05-21 02:30,21,40.36,40.37,40.36,40.37,2
20150101|2014-05-21 03:00,21,40.37,40.37,40.37,40.37,2
20150101|2014-05-21 03:30,21,40.42,40.42,40.42,40.42,1
20150101|2014-05-21 05:00,21,40.41,40.41,40.36,40.36,3
20150101|2014-05-21 06:00,21,40.34,40.34,40.34,40.34,2
20150101|2014-05-21 07:00,21,40.3,40.3,40.3,40.3,1
20150101|2014-05-21 07:30,21,40.32,40.32,40.3,40.3,2
20150101|2014-05-21 08:30,21,40.3,40.32,40.21,40.31,126
20150101|2014-05-21 09:00,21,40.29,40.41,40.29,40.41,30
20150101|2014-05-21 09:30,21,40.41,40.51,40.41,40.49,24
20150101|2014-05-21 10:00,21,40.65,40.76,40.65,40.7,40
20150101|2014-05-21 10:30,21,40.7,40.74,40.66,40.74,23
20150101|2014-05-21 11:00,21,40.74,40.78,40.6,40.71,60
20150101|2014-05-21 11:30,21,40.72,40.75,40.68,40.75,32
20150101|2014-05-21 12:00,21,40.71,40.79,40.66,40.66,13
20150101|2014-05-21 12:30,21,40.63,40.63,40.58,40.58,9
20150101|2014-05-21 13:00,21,40.62,40.73,40.59,40.69,45
20150101|2014-05-21 19:30,22,40.65,40.65,40.65,40.65,2
20150101|2014-05-21 20:00,22,40.7,40.72,40.64,40.65,9
20150101|2014-05-21 20:30,22,40.6,40.67,40.6,40.62,15
20150101|2014-05-21 21:00,22,40.67,40.67,40.67,40.67,1
20150101|2014-05-21 22:00,22,40.8,40.82,40.8,40.82,3
20150101|2014-05-21 23:00,22,40.85,40.85,40.85,40.85,1
20150101|2014-05-21 23:30,22,40.85,40.85,40.85,40.85,2
20150101|2014-05-22 00:00,22,40.83,40.83,40.83,40.83,1
20150101|2014-05-22 01:00,22,40.94,40.95,40.94,40.95,4
20150101|2014-05-22 02:00,22,40.99,41.04,40.99,41.03,6
20150101|2014-05-22 02:30,22,41.01,41.01,40.97,41,6
20150101|2014-05-22 05:00,22,41.06,41.07,41.06,41.07,8
20150101|2014-05-22 05:30,22,41.23,41.23,41.23,41.23,2
20150101|2014-05-22 06:30,22,41.09,41.23,41.07,41.21,31
20150101|2014-05-22 07:00,22,41.12,41.12,41.05,41.07,10
20150101|2014-05-22 07:30,22,41.12,41.49,41.09,41.19,44
20150101|2014-05-22 08:30,22,41.19,41.24,41,41.04,57
20150101|2014-05-22 09:00,22,41.06,41.06,41,41.01,31
20150101|2014-05-22 09:30,22,41,41.12,41,41.12,61
20150101|2014-05-22 10:00,22,41.2,41.31,41.2,41.27,21
20150101|2014-05-22 10:30,22,41.24,41.26,41.23,41.23,6
20150101|2014-05-22 11:00,22,41.24,41.46,41.24,41.44,17
20150101|2014-05-22 11:30,22,41.43,41.43,41.23,41.23,17
20150101|2014-05-22 12:00,22,41.14,41.26,41.13,41.24,26
20150101|2014-05-22 12:30,22,41.14,41.14,40.98,41.06,29
20150101|2014-05-22 13:00,22,41.02,41.08,40.98,41.01,35
20150101|2014-05-22 19:00,23,41.05,41.05,41,41,8
20150101|2014-05-22 20:00,23,41.01,41.1,41.01,41.1,3
20150101|2014-05-22 22:30,23,41.07,41.07,41.07,41.07,1
20150101|2014-05-23 00:00,23,41.12,41.12,41.12,41.12,1
20150101|2014-05-23 00:30,23,41.07,41.07,41.03,41.06,3
20150101|2014-05-23 08:30,23,41.15,41.2,41.08,41.08,16
20150101|2014-05-23 09:00,23,41.04,41.04,40.96,40.97,40
20150101|2014-05-23 09:30,23,40.97,40.97,40.91,40.91,9
20150101|2014-05-23 10:00,23,40.95,40.99,40.95,40.96,4
20150101|2014-05-23 10:30,23,40.93,40.95,40.93,40.95,2
20150101|2014-05-23 11:00,23,40.89,40.89,40.89,40.89,1
20150101|2014-05-23 11:30,23,40.81,40.81,40.76,40.76,3
20150101|2014-05-23 12:00,23,40.75,40.75,40.71,40.72,5
20150101|2014-05-23 12:30,23,40.73,40.83,40.73,40.82,11
20150101|2014-05-23 13:00,23,40.82,40.86,40.44,40.49,52
20150101|2014-05-26 19:00,27,40.48,40.48,40.46,40.47,5
20150101|2014-05-26 20:00,27,40.55,40.55,40.49,40.49,3
20150101|2014-05-26 20:30,27,40.51,40.63,40.51,40.63,13
20150101|2014-05-26 22:00,27,40.51,40.51,40.39,40.39,11
20150101|2014-05-26 22:30,27,40.4,40.4,40.4,40.4,1
20150101|2014-05-27 00:00,27,40.4,40.4,40.4,40.4,1
20150101|2014-05-27 00:30,27,40.44,40.44,40.44,40.44,20
20150101|2014-05-27 01:00,27,40.44,40.64,40.44,40.64,28
20150101|2014-05-27 01:30,27,40.57,40.57,40.57,40.57,3
20150101|2014-05-27 02:00,27,40.65,40.65,40.65,40.65,5
20150101|2014-05-27 02:30,27,40.64,40.68,40.64,40.68,5
20150101|2014-05-27 03:00,27,40.72,40.75,40.72,40.73,5
20150101|2014-05-27 04:00,27,40.71,40.71,40.67,40.69,11
20150101|2014-05-27 04:30,27,40.59,40.59,40.59,40.59,1
20150101|2014-05-27 05:30,27,40.58,40.58,40.58,40.58,1
20150101|2014-05-27 06:00,27,40.65,40.66,40.62,40.62,16
20150101|2014-05-27 06:30,27,40.6,40.6,40.53,40.53,13
20150101|2014-05-27 07:00,27,40.52,40.54,40.51,40.54,12
20150101|2014-05-27 08:30,27,40.48,40.59,40.46,40.46,52
20150101|2014-05-27 09:00,27,40.49,40.51,40.46,40.51,27
20150101|2014-05-27 09:30,27,40.47,40.47,40.4,40.43,50
20150101|2014-05-27 10:00,27,40.42,40.45,40.39,40.45,32
20150101|2014-05-27 10:30,27,40.4,40.42,40.39,40.41,7
20150101|2014-05-27 11:00,27,40.41,40.43,40.38,40.38,17
20150101|2014-05-27 11:30,27,40.35,40.42,40.34,40.41,22
20150101|2014-05-27 12:00,27,40.41,40.41,40.36,40.37,10
20150101|2014-05-27 12:30,27,40.35,40.36,40.31,40.31,9
20150101|2014-05-27 13:00,27,40.29,40.32,40.2,40.2,29
20150101|2014-05-27 19:00,28,40.21,40.23,40.18,40.18,9
20150101|2014-05-27 20:00,28,40.38,40.38,40.38,40.38,1
20150101|2014-05-27 20:30,28,40.39,40.39,40.39,40.39,2
20150101|2014-05-27 21:00,28,40.39,40.41,40.39,40.41,21
20150101|2014-05-27 22:30,28,40.49,40.49,40.49,40.49,1
20150101|2014-05-28 01:30,28,40.52,40.58,40.52,40.58,3
20150101|2014-05-28 02:30,28,40.6,40.6,40.59,40.59,17
20150101|2014-05-28 03:00,28,40.59,40.59,40.59,40.59,26
20150101|2014-05-28 03:30,28,40.59,40.59,40.58,40.58,20
20150101|2014-05-28 04:00,28,40.58,40.58,40.58,40.58,45
20150101|2014-05-28 04:30,28,40.58,40.58,40.57,40.57,11
20150101|2014-05-28 05:30,28,40.5,40.5,40.5,40.5,1
20150101|2014-05-28 06:00,28,40.4,40.4,40.39,40.39,5
20150101|2014-05-28 07:30,28,40.44,40.44,40.44,40.44,1
20150101|2014-05-28 08:30,28,40.28,40.33,40.15,40.15,83
20150101|2014-05-28 09:00,28,40.13,40.14,40.01,40.03,157
20150101|2014-05-28 09:30,28,40.02,40.14,39.99,40.14,309
20150101|2014-05-28 10:00,28,40.06,40.07,40.06,40.07,12
20150101|2014-05-28 10:30,28,40.05,40.05,39.83,39.83,50
20150101|2014-05-28 11:00,28,39.83,39.95,39.83,39.91,20
20150101|2014-05-28 11:30,28,39.92,39.92,39.87,39.87,3
20150101|2014-05-28 12:00,28,39.87,39.92,39.87,39.91,11
20150101|2014-05-28 12:30,28,39.93,39.96,39.86,39.93,36
20150101|2014-05-28 13:00,28,39.93,40.01,39.91,40,40
20150101|2014-05-28 20:00,29,40.24,40.24,40.24,40.24,2
20150101|2014-05-29 00:00,29,40.23,40.23,40.23,40.23,1
20150101|2014-05-29 02:30,29,40.06,40.06,40.04,40.04,5
20150101|2014-05-29 05:00,29,40.14,40.14,40.14,40.14,1
20150101|2014-05-29 06:00,29,40.1,40.1,40.02,40.02,4
20150101|2014-05-29 06:30,29,40.05,40.05,40.05,40.05,1
20150101|2014-05-29 08:30,29,39.96,39.97,39.86,39.87,63
20150101|2014-05-29 09:00,29,39.88,39.88,39.75,39.79,23
20150101|2014-05-29 09:30,29,39.79,39.88,39.74,39.74,25
20150101|2014-05-29 10:00,29,39.75,39.8,39.75,39.79,11
20150101|2014-05-29 10:30,29,39.76,39.76,39.66,39.75,18
20150101|2014-05-29 11:00,29,39.76,39.79,39.76,39.78,10
20150101|2014-05-29 11:30,29,39.73,39.77,39.72,39.72,62
20150101|2014-05-29 12:00,29,39.71,39.77,39.71,39.74,5
20150101|2014-05-29 12:30,29,39.75,39.81,39.75,39.81,3
20150101|2014-05-29 13:00,29,39.83,39.95,39.81,39.95,40
20150101|2014-05-29 19:00,30,39.86,39.9,39.83,39.9,11
20150101|2014-05-29 20:30,30,39.92,39.92,39.92,39.92,3
20150101|2014-05-29 21:30,30,39.88,39.88,39.88,39.88,1
20150101|2014-05-29 22:30,30,39.92,39.92,39.92,39.92,1
20150101|2014-05-30 00:30,30,39.95,39.95,39.91,39.91,4
20150101|2014-05-30 01:00,30,39.91,39.91,39.91,39.91,11
20150101|2014-05-30 01:30,30,39.91,39.93,39.91,39.93,33
20150101|2014-05-30 02:00,30,39.93,39.93,39.9,39.9,56
20150101|2014-05-30 02:30,30,39.9,39.9,39.9,39.9,58
20150101|2014-05-30 03:30,30,39.89,39.89,39.89,39.89,43
20150101|2014-05-30 04:00,30,39.89,39.89,39.89,39.89,7
20150101|2014-05-30 04:30,30,39.76,39.76,39.75,39.75,3
20150101|2014-05-30 06:30,30,39.72,39.72,39.72,39.72,25
20150101|2014-05-30 07:00,30,39.68,39.68,39.63,39.68,21
20150101|2014-05-30 07:30,30,39.68,39.68,39.64,39.64,3
20150101|2014-05-30 08:30,30,39.65,39.69,39.63,39.69,26
20150101|2014-05-30 09:00,30,39.63,39.66,39.58,39.66,55
20150101|2014-05-30 09:30,30,39.64,39.64,39.53,39.53,42
20150101|2014-05-30 10:00,30,39.58,39.58,39.58,39.58,4
20150101|2014-05-30 10:30,30,39.55,39.6,39.52,39.54,48
20150101|2014-05-30 11:00,30,39.53,39.56,39.5,39.51,14
20150101|2014-05-30 11:30,30,39.5,39.5,39.5,39.5,33
20150101|2014-05-30 12:00,30,39.39,39.48,39.39,39.48,10
20150101|2014-05-30 12:30,30,39.52,39.52,39.41,39.42,21
20150101|2014-05-30 13:00,30,39.47,39.47,38.94,39.01,119
20150101|2014-06-01 19:00,2,39.1,39.11,39.07,39.07,47
20150101|2014-06-01 19:30,2,39.07,39.07,39.07,39.07,1
20150101|2014-06-01 20:00,2,39.1,39.1,39.1,39.1,1
20150101|2014-06-01 22:00,2,39.07,39.07,39.07,39.07,3
20150101|2014-06-01 23:00,2,39.07,39.07,39.07,39.07,3
20150101|2014-06-01 23:30,2,39.07,39.07,39.04,39.07,71
20150101|2014-06-02 00:00,2,39.05,39.05,39.05,39.05,2
20150101|2014-06-02 00:30,2,39.05,39.05,39.05,39.05,1
20150101|2014-06-02 02:00,2,39.05,39.1,39.04,39.1,36
20150101|2014-06-02 02:30,2,39.1,39.1,39.06,39.06,3
20150101|2014-06-02 03:00,2,39.05,39.05,39.05,39.05,2
20150101|2014-06-02 04:00,2,39,39,39,39,1
20150101|2014-06-02 04:30,2,38.99,39,38.99,38.99,8
20150101|2014-06-02 05:00,2,39.02,39.06,39.02,39.06,32
20150101|2014-06-02 05:30,2,39.03,39.05,39.03,39.03,33
20150101|2014-06-02 06:30,2,39.05,39.05,39.05,39.05,1
20150101|2014-06-02 07:00,2,39.02,39.02,39.02,39.02,1
20150101|2014-06-02 08:30,2,39.1,39.23,39.02,39.04,154
20150101|2014-06-02 09:00,2,39.03,39.13,38.92,39.08,192
20150101|2014-06-02 09:30,2,39.1,39.1,38.91,38.99,75
20150101|2014-06-02 10:00,2,39,39.22,38.97,39.22,31
20150101|2014-06-02 10:30,2,39.19,39.19,39.04,39.09,26
20150101|2014-06-02 11:00,2,39.14,39.5,39.14,39.34,27
20150101|2014-06-02 11:30,2,39.31,39.31,39.15,39.15,16
20150101|2014-06-02 12:00,2,39.19,39.21,39.19,39.21,5
20150101|2014-06-02 12:30,2,39.09,39.13,39.08,39.13,10
20150101|2014-06-02 13:00,2,39.1,39.1,38.94,38.96,66
20150101|2014-06-02 19:00,3,38.98,38.98,38.92,38.96,10
20150101|2014-06-02 20:00,3,39.02,39.08,39.02,39.08,6
20150101|2014-06-02 20:30,3,39.01,39.01,39.01,39.01,1
20150101|2014-06-02 23:00,3,39.02,39.02,39.02,39.02,1
20150101|2014-06-03 01:30,3,38.98,38.98,38.96,38.96,2
20150101|2014-06-03 02:00,3,38.91,38.91,38.91,38.91,1
20150101|2014-06-03 02:30,3,38.83,38.83,38.73,38.73,5
20150101|2014-06-03 03:00,3,38.77,38.77,38.77,38.77,1
20150101|2014-06-03 04:00,3,38.78,38.78,38.78,38.78,1
20150101|2014-06-03 04:30,3,38.78,38.78,38.78,38.78,1
20150101|2014-06-03 06:00,3,38.73,38.73,38.73,38.73,1
20150101|2014-06-03 06:30,3,38.72,38.75,38.72,38.75,2
20150101|2014-06-03 07:00,3,38.78,38.83,38.78,38.83,5
20150101|2014-06-03 07:30,3,38.81,38.81,38.81,38.81,1
20150101|2014-06-03 08:30,3,38.89,38.89,38.69,38.69,11
20150101|2014-06-03 09:00,3,38.69,38.69,38.59,38.64,51
20150101|2014-06-03 09:30,3,38.64,38.64,38.5,38.5,49
20150101|2014-06-03 10:00,3,38.5,38.62,38.5,38.62,6
20150101|2014-06-03 10:30,3,38.53,38.58,38.53,38.58,3
20150101|2014-06-03 11:00,3,38.62,38.62,38.62,38.62,1
20150101|2014-06-03 11:30,3,38.63,38.64,38.62,38.62,80
20150101|2014-06-03 12:00,3,38.6,38.6,38.6,38.6,1
20150101|2014-06-03 12:30,3,38.6,38.77,38.57,38.77,8
20150101|2014-06-03 13:00,3,38.87,38.95,38.87,38.92,74
20150101|2014-06-03 19:00,4,38.82,38.82,38.77,38.77,3
20150101|2014-06-04 00:00,4,38.95,38.95,38.95,38.95,1
20150101|2014-06-04 02:00,4,38.93,38.94,38.93,38.94,36
20150101|2014-06-04 02:30,4,38.91,38.92,38.89,38.92,9
20150101|2014-06-04 03:00,4,38.95,39.06,38.94,39.06,45
20150101|2014-06-04 03:30,4,39.15,39.15,39.15,39.15,1
20150101|2014-06-04 04:00,4,39.22,39.3,39.22,39.3,13
20150101|2014-06-04 04:30,4,39.31,39.35,39.24,39.32,73
20150101|2014-06-04 05:00,4,39.33,39.33,39.33,39.33,1
20150101|2014-06-04 06:30,4,39.23,39.23,39.23,39.23,1
20150101|2014-06-04 07:30,4,39.18,39.2,39.18,39.2,3
20150101|2014-06-04 08:30,4,39.07,39.17,38.94,39.17,82
20150101|2014-06-04 09:00,4,39.15,39.39,39.15,39.17,73
20150101|2014-06-04 09:30,4,39.12,39.12,39.01,39.05,34
20150101|2014-06-04 10:00,4,38.99,39.22,38.99,39.22,15
20150101|2014-06-04 10:30,4,39.25,39.29,39.21,39.22,31
20150101|2014-06-04 11:00,4,39.18,39.22,39.18,39.2,11
20150101|2014-06-04 11:30,4,39.2,39.2,39.16,39.16,19
20150101|2014-06-04 12:00,4,39.25,39.27,39.24,39.26,11
20150101|2014-06-04 12:30,4,39.28,39.37,39.28,39.37,9
20150101|2014-06-04 13:00,4,39.34,39.67,39.34,39.61,58
20150101|2014-06-04 19:00,5,39.51,39.57,39.51,39.57,19
20150101|2014-06-04 20:00,5,39.44,39.44,39.44,39.44,1
20150101|2014-06-04 21:00,5,39.4,39.4,39.39,39.39,4
20150101|2014-06-05 00:00,5,39.35,39.35,39.34,39.34,4
20150101|2014-06-05 00:30,5,39.4,39.4,39.37,39.37,8
20150101|2014-06-05 01:00,5,39.27,39.27,39.27,39.27,1
20150101|2014-06-05 01:30,5,39.29,39.3,39.26,39.3,5
20150101|2014-06-05 02:00,5,39.22,39.22,39.22,39.22,1
20150101|2014-06-05 02:30,5,39.23,39.25,39.23,39.25,3
20150101|2014-06-05 03:00,5,39.24,39.27,39.24,39.27,9
20150101|2014-06-05 04:00,5,39.23,39.26,39.23,39.24,22
20150101|2014-06-05 04:30,5,39.27,39.27,39.26,39.26,3
20150101|2014-06-05 06:30,5,39.27,39.27,39.23,39.23,6
20150101|2014-06-05 07:00,5,39.25,39.27,39.24,39.27,23
20150101|2014-06-05 07:30,5,39.3,39.31,39.26,39.31,19
20150101|2014-06-05 08:30,5,39.35,39.42,39.14,39.14,286
20150101|2014-06-05 09:00,5,39.15,39.17,39.08,39.09,37
20150101|2014-06-05 09:30,5,39.08,39.08,38.93,38.99,96
20150101|2014-06-05 10:00,5,38.98,38.98,38.88,38.97,57
20150101|2014-06-05 10:30,5,39.01,39.01,38.97,38.97,3
20150101|2014-06-05 11:00,5,39.06,39.1,39.06,39.1,3
20150101|2014-06-05 11:30,5,39.03,39.07,39.03,39.07,21
20150101|2014-06-05 12:00,5,39.03,39.1,38.96,38.96,13
20150101|2014-06-05 12:30,5,38.97,39.01,38.92,38.97,29
20150101|2014-06-05 13:00,5,38.97,39.09,38.92,38.95,81
20150101|2014-06-05 19:00,6,39.1,39.1,38.99,38.99,17
20150101|2014-06-05 19:30,6,38.99,39.01,38.99,39.01,14
20150101|2014-06-05 20:00,6,39,39.01,38.99,39.01,32
20150101|2014-06-05 20:30,6,38.97,38.97,38.96,38.96,2
20150101|2014-06-05 21:30,6,38.93,38.93,38.93,38.93,1
20150101|2014-06-05 22:00,6,38.94,38.94,38.94,38.94,2
20150101|2014-06-05 22:30,6,39,39,39,39,1
20150101|2014-06-06 01:30,6,39.1,39.15,39.1,39.15,41
20150101|2014-06-06 02:00,6,39.18,39.18,39.18,39.18,1
20150101|2014-06-06 02:30,6,39.16,39.16,39.16,39.16,2
20150101|2014-06-06 03:00,6,39.1,39.1,39.1,39.1,2
20150101|2014-06-06 04:00,6,39.18,39.18,39.15,39.15,18
20150101|2014-06-06 04:30,6,39.2,39.29,39.2,39.29,9
20150101|2014-06-06 05:30,6,39.23,39.23,39.23,39.23,2
20150101|2014-06-06 06:30,6,39.24,39.24,39.23,39.23,2
20150101|2014-06-06 07:00,6,39.19,39.19,39.19,39.19,1
20150101|2014-06-06 08:30,6,39.29,39.33,39.21,39.24,40
20150101|2014-06-06 09:00,6,39.42,39.42,39.4,39.4,3
20150101|2014-06-06 09:30,6,39.42,39.43,39.42,39.43,4
20150101|2014-06-06 10:00,6,39.51,39.53,39.47,39.51,6
20150101|2014-06-06 10:30,6,39.51,39.55,39.51,39.54,8
20150101|2014-06-06 11:00,6,39.53,39.58,39.53,39.58,4
20150101|2014-06-06 11:30,6,39.6,39.64,39.6,39.64,15
20150101|2014-06-06 12:00,6,39.64,39.64,39.64,39.64,3
20150101|2014-06-06 12:30,6,39.75,39.81,39.61,39.63,19
20150101|2014-06-06 13:00,6,39.68,39.75,39.32,39.38,181
20150101|2014-06-08 19:00,9,39.51,39.54,39.44,39.5,11
20150101|2014-06-08 20:00,9,39.44,39.49,39.44,39.48,3
20150101|2014-06-08 20:30,9,39.57,39.57,39.57,39.57,1
20150101|2014-06-08 21:00,9,39.53,39.53,39.53,39.53,2
20150101|2014-06-08 21:30,9,39.51,39.51,39.51,39.51,2
20150101|2014-06-08 22:00,9,39.51,39.51,39.51,39.51,2
20150101|2014-06-08 23:30,9,39.49,39.49,39.49,39.49,1
20150101|2014-06-09 00:30,9,39.55,39.67,39.55,39.59,8
20150101|2014-06-09 01:00,9,39.6,39.61,39.55,39.55,10
20150101|2014-06-09 02:00,9,39.63,39.64,39.63,39.64,2
20150101|2014-06-09 02:30,9,39.6,39.61,39.51,39.59,12
20150101|2014-06-09 03:00,9,39.63,39.64,39.55,39.55,7
20150101|2014-06-09 03:30,9,39.66,39.72,39.66,39.68,8
20150101|2014-06-09 04:00,9,39.62,39.63,39.59,39.59,9
20150101|2014-06-09 04:30,9,39.7,39.8,39.7,39.8,5
20150101|2014-06-09 05:00,9,39.74,39.74,39.67,39.67,8
20150101|2014-06-09 05:30,9,39.66,39.72,39.66,39.69,23
20150101|2014-06-09 06:00,9,39.68,39.68,39.68,39.68,1
20150101|2014-06-09 06:30,9,39.67,39.71,39.65,39.66,11
20150101|2014-06-09 07:00,9,39.64,39.74,39.63,39.74,19
20150101|2014-06-09 07:30,9,39.7,39.7,39.53,39.54,6
20150101|2014-06-09 08:30,9,39.6,39.74,39.52,39.63,121
20150101|2014-06-09 09:00,9,39.63,39.7,39.43,39.46,17
20150101|2014-06-09 09:30,9,39.49,39.63,39.45,39.63,26
20150101|2014-06-09 10:00,9,39.63,39.65,39.56,39.59,49
20150101|2014-06-09 10:30,9,39.58,39.67,39.52,39.55,48
20150101|2014-06-09 11:00,9,39.57,39.63,39.57,39.6,45
20150101|2014-06-09 11:30,9,39.61,39.66,39.59,39.64,41
20150101|2014-06-09 12:00,9,39.59,39.64,39.59,39.64,35
20150101|2014-06-09 12:30,9,39.67,39.71,39.61,39.71,52
20150101|2014-06-09 13:00,9,39.68,39.85,39.66,39.71,52
20150101|2014-06-09 19:00,10,39.75,39.75,39.75,39.75,1
20150101|2014-06-09 19:30,10,39.73,39.73,39.73,39.73,2
20150101|2014-06-09 20:00,10,39.71,39.71,39.67,39.67,2
20150101|2014-06-09 21:00,10,39.6,39.6,39.6,39.6,1
20150101|2014-06-09 22:30,10,39.51,39.51,39.51,39.51,1
20150101|2014-06-10 01:00,10,39.53,39.53,39.53,39.53,1
20150101|2014-06-10 02:30,10,39.31,39.42,39.25,39.42,18
20150101|2014-06-10 03:30,10,39.28,39.37,39.28,39.37,2
20150101|2014-06-10 04:00,10,39.4,39.4,39.4,39.4,1
20150101|2014-06-10 04:30,10,39.44,39.44,39.44,39.44,2
20150101|2014-06-10 08:30,10,39.41,39.51,39.41,39.51,10
20150101|2014-06-10 09:00,10,39.56,39.56,39.34,39.35,34
20150101|2014-06-10 09:30,10,39.36,39.49,39.32,39.41,44
20150101|2014-06-10 10:00,10,39.45,39.47,39.29,39.29,8
20150101|2014-06-10 10:30,10,39.23,39.25,39.22,39.22,8
20150101|2014-06-10 11:00,10,39.25,39.25,39.14,39.14,5
20150101|2014-06-10 11:30,10,39.18,39.22,39.18,39.2,12
20150101|2014-06-10 12:00,10,39.21,39.22,39.21,39.22,4
20150101|2014-06-10 12:30,10,39.2,39.25,39.2,39.25,4
20150101|2014-06-10 13:00,10,39.27,39.34,39.17,39.18,235
20150101|2014-06-10 20:00,11,39.29,39.29,39.29,39.29,1
20150101|2014-06-11 01:00,11,39.11,39.11,39.06,39.06,11
20150101|2014-06-11 01:30,11,39.23,39.29,39.17,39.17,4
20150101|2014-06-11 02:00,11,39.16,39.16,39.1,39.1,8
20150101|2014-06-11 03:00,11,39.08,39.08,39.05,39.06,5
20150101|2014-06-11 04:00,11,39.09,39.13,39.09,39.13,37
20150101|2014-06-11 07:00,11,39.16,39.17,39.16,39.17,4
20150101|2014-06-11 08:30,11,39.16,39.16,39.13,39.13,15
20150101|2014-06-11 09:00,11,39.14,39.16,39.14,39.16,8
20150101|2014-06-11 09:30,11,39.23,39.27,39.18,39.27,10
20150101|2014-06-11 10:00,11,39.17,39.17,39.13,39.13,3
20150101|2014-06-11 10:30,11,39,39,38.95,38.96,20
20150101|2014-06-11 11:00,11,38.89,39.19,38.85,39.01,23
20150101|2014-06-11 11:30,11,39,39.04,38.94,38.97,17
20150101|2014-06-11 12:00,11,39,39.01,38.89,38.89,12
20150101|2014-06-11 12:30,11,38.84,38.84,38.64,38.76,54
20150101|2014-06-11 13:00,11,38.78,39,38.65,38.97,180
20150101|2014-06-11 19:00,12,39.03,39.03,38.97,38.97,8
20150101|2014-06-11 19:30,12,39.05,39.05,39.05,39.05,1
20150101|2014-06-11 20:00,12,39.1,39.11,39.1,39.11,3
20150101|2014-06-11 22:00,12,39.05,39.05,39.05,39.05,1
20150101|2014-06-12 01:30,12,39.05,39.05,39.05,39.05,2
20150101|2014-06-12 07:00,12,39.15,39.16,39.08,39.16,8
20150101|2014-06-12 07:30,12,39.15,39.16,39.15,39.16,3
20150101|2014-06-12 08:30,12,39.16,39.25,39.09,39.21,17
20150101|2014-06-12 09:00,12,39.19,39.21,38.97,38.99,103
20150101|2014-06-12 09:30,12,38.98,39.22,38.95,39.2,137
20150101|2014-06-12 10:00,12,39.17,39.17,38.97,39.07,35
20150101|2014-06-12 10:30,12,39.07,39.07,39.01,39.04,8
20150101|2014-06-12 11:00,12,38.98,38.98,38.9,38.9,5
20150101|2014-06-12 11:30,12,38.93,38.99,38.92,38.96,41
20150101|2014-06-12 12:00,12,38.92,38.93,38.84,38.89,73
20150101|2014-06-12 12:30,12,38.92,38.92,38.75,38.79,131
20150101|2014-06-12 13:00,12,38.75,39.01,38.74,38.75,389
20150101|2014-06-12 19:00,13,38.78,39.04,38.78,39.04,10
20150101|2014-06-12 19:30,13,39.03,39.06,39.03,39.06,3
20150101|2014-06-12 20:00,13,39.09,39.13,39.07,39.13,4
20150101|2014-06-12 20:30,13,39.13,39.22,39.13,39.22,4
20150101|2014-06-12 21:00,13,39.18,39.18,39.15,39.15,5
20150101|2014-06-12 21:30,13,39.18,39.21,39.17,39.21,5
20150101|2014-06-12 22:00,13,39.2,39.2,39.2,39.2,1
20150101|2014-06-12 22:30,13,39.25,39.25,39.25,39.25,1
20150101|2014-06-12 23:00,13,39.19,39.19,39.19,39.19,4
20150101|2014-06-12 23:30,13,39.17,39.17,39.17,39.17,1
20150101|2014-06-13 00:00,13,39.18,39.2,39.18,39.18,7
20150101|2014-06-13 00:30,13,39.18,39.18,39.17,39.17,15
20150101|2014-06-13 01:00,13,39.22,39.22,39.22,39.22,1
20150101|2014-06-13 03:30,13,39.2,39.2,39.2,39.2,1
20150101|2014-06-13 04:00,13,39.19,39.19,39.16,39.16,10
20150101|2014-06-13 04:30,13,39.14,39.2,39.14,39.17,18
20150101|2014-06-13 05:00,13,39.16,39.17,39.14,39.14,5
20150101|2014-06-13 05:30,13,39.15,39.2,39.15,39.2,4
20150101|2014-06-13 06:00,13,39.15,39.15,39.15,39.15,3
20150101|2014-06-13 06:30,13,39.14,39.17,39.14,39.17,6
20150101|2014-06-13 07:00,13,39.16,39.2,39.14,39.16,14
20150101|2014-06-13 08:30,13,39.24,39.45,39.24,39.45,63
20150101|2014-06-13 09:00,13,39.43,39.45,39.32,39.42,22
20150101|2014-06-13 09:30,13,39.52,39.61,39.47,39.6,37
20150101|2014-06-13 10:00,13,39.61,39.62,39.58,39.58,15
20150101|2014-06-13 10:30,13,39.51,39.55,39.38,39.43,74
20150101|2014-06-13 11:00,13,39.49,39.55,39.49,39.55,5
20150101|2014-06-13 11:30,13,39.62,39.62,39.51,39.59,24
20150101|2014-06-13 12:00,13,39.59,39.63,39.56,39.57,14
20150101|2014-06-13 12:30,13,39.53,39.6,39.53,39.54,65
20150101|2014-06-13 13:00,13,39.59,39.94,39.57,39.94,95
20150101|2014-06-15 19:00,16,39.74,39.74,39.73,39.74,3
20150101|2014-06-15 19:30,16,39.75,39.75,39.74,39.74,6
20150101|2014-06-15 20:00,16,39.6,39.6,39.53,39.53,12
20150101|2014-06-15 20:30,16,39.49,39.51,39.49,39.51,95
20150101|2014-06-15 21:00,16,39.51,39.51,39.51,39.51,5
20150101|2014-06-15 21:30,16,39.52,39.54,39.5,39.54,14
20150101|2014-06-15 22:00,16,39.53,39.56,39.53,39.56,14
20150101|2014-06-15 23:00,16,39.55,39.55,39.55,39.55,1
20150101|2014-06-16 01:00,16,39.57,39.63,39.57,39.63,8
20150101|2014-06-16 01:30,16,39.6,39.6,39.6,39.6,2
20150101|2014-06-16 02:00,16,39.58,39.58,39.58,39.58,2
20150101|2014-06-16 02:30,16,39.58,39.6,39.58,39.6,2
20150101|2014-06-16 04:00,16,39.7,39.7,39.7,39.7,1
20150101|2014-06-16 07:00,16,39.63,39.63,39.63,39.63,16
20150101|2014-06-16 07:30,16,39.61,39.61,39.61,39.61,1
20150101|2014-06-16 08:30,16,39.6,39.75,39.6,39.72,20
20150101|2014-06-16 09:00,16,39.74,39.84,39.74,39.83,22
20150101|2014-06-16 09:30,16,39.84,39.85,39.81,39.84,5
20150101|2014-06-16 10:00,16,39.89,39.93,39.88,39.93,20
20150101|2014-06-16 10:30,16,39.81,39.81,39.72,39.77,8
20150101|2014-06-16 11:00,16,39.79,39.83,39.68,39.83,37
20150101|2014-06-16 11:30,16,39.88,39.88,39.73,39.8,17
20150101|2014-06-16 12:00,16,39.81,39.82,39.78,39.79,94
20150101|2014-06-16 12:30,16,39.79,39.79,39.62,39.62,24
20150101|2014-06-16 13:00,16,39.64,39.83,39.63,39.8,15
20150101|2014-06-16 19:00,17,39.79,39.79,39.79,39.79,4
20150101|2014-06-16 20:00,17,39.69,39.69,39.69,39.69,1
20150101|2014-06-16 22:00,17,39.45,39.45,39.45,39.45,1
20150101|2014-06-16 23:00,17,39.57,39.67,39.57,39.67,5
20150101|2014-06-17 00:00,17,39.7,39.7,39.7,39.7,1
20150101|2014-06-17 00:30,17,39.67,39.67,39.63,39.63,3
20150101|2014-06-17 01:00,17,39.7,39.71,39.69,39.69,5
20150101|2014-06-17 01:30,17,39.69,39.69,39.69,39.69,1
20150101|2014-06-17 02:30,17,39.74,39.81,39.74,39.81,6
20150101|2014-06-17 03:00,17,39.78,39.78,39.77,39.77,2
20150101|2014-06-17 05:30,17,39.71,39.71,39.67,39.67,3
20150101|2014-06-17 06:00,17,39.72,39.72,39.72,39.72,1
20150101|2014-06-17 06:30,17,39.74,39.75,39.71,39.71,22
20150101|2014-06-17 07:00,17,39.72,39.72,39.69,39.69,6
20150101|2014-06-17 08:30,17,39.69,39.71,39.56,39.57,20
20150101|2014-06-17 09:00,17,39.46,39.47,39.46,39.47,2
20150101|2014-06-17 09:30,17,39.41,39.45,39.37,39.37,23
20150101|2014-06-17 10:00,17,39.41,39.72,39.38,39.72,47
20150101|2014-06-17 10:30,17,39.73,39.73,39.56,39.64,92
20150101|2014-06-17 11:00,17,39.63,39.76,39.62,39.71,142
20150101|2014-06-17 11:30,17,39.78,39.78,39.71,39.71,17
20150101|2014-06-17 12:00,17,39.74,39.86,39.74,39.85,16
20150101|2014-06-17 12:30,17,39.84,39.95,39.84,39.95,18
20150101|2014-06-17 13:00,17,39.95,39.99,39.85,39.99,19
20150101|2014-06-17 19:00,18,40,40,39.9,39.9,8
20150101|2014-06-17 20:00,18,39.9,39.9,39.9,39.9,1
20150101|2014-06-17 22:00,18,40.09,40.15,40.05,40.14,7
20150101|2014-06-17 22:30,18,40.13,40.13,40.13,40.13,1
20150101|2014-06-18 00:30,18,40.04,40.04,40.03,40.03,2
20150101|2014-06-18 02:30,18,40,40.04,40,40.03,3
20150101|2014-06-18 03:00,18,40.04,40.04,40.04,40.04,1
20150101|2014-06-18 03:30,18,40.04,40.09,40.02,40.09,17
20150101|2014-06-18 04:00,18,40.18,40.34,40.18,40.24,14
20150101|2014-06-18 04:30,18,40.22,40.22,40.21,40.21,5
20150101|2014-06-18 06:30,18,40.23,40.23,40.23,40.23,1
20150101|2014-06-18 08:30,18,40.26,40.44,40.22,40.32,164
20150101|2014-06-18 09:00,18,40.35,40.35,40.27,40.28,43
20150101|2014-06-18 09:30,18,40.2,40.42,40.2,40.32,45
20150101|2014-06-18 10:00,18,40.34,40.34,40.2,40.24,13
20150101|2014-06-18 10:30,18,40.27,40.37,40.27,40.35,56
20150101|2014-06-18 11:00,18,40.33,40.37,40.21,40.26,36
20150101|2014-06-18 11:30,18,40.37,40.37,40.37,40.37,1
20150101|2014-06-18 12:00,18,40.35,40.35,40.35,40.35,1
20150101|2014-06-18 12:30,18,40.37,40.43,40.37,40.42,17
20150101|2014-06-18 13:00,18,40.42,40.42,40.24,40.24,114
20150101|2014-06-18 19:00,19,40.28,40.3,40.28,40.3,3
20150101|2014-06-18 19:30,19,40.36,40.36,40.36,40.36,1
20150101|2014-06-18 20:00,19,40.36,40.46,40.36,40.46,7
20150101|2014-06-18 20:30,19,40.42,40.42,40.39,40.39,5
20150101|2014-06-18 21:30,19,40.36,40.36,40.35,40.35,2
20150101|2014-06-18 22:00,19,40.35,40.38,40.35,40.38,4
20150101|2014-06-18 22:30,19,40.34,40.36,40.34,40.34,6
20150101|2014-06-18 23:00,19,40.34,40.34,40.34,40.34,1
20150101|2014-06-18 23:30,19,40.35,40.35,40.35,40.35,1
20150101|2014-06-19 00:30,19,40.39,40.39,40.39,40.39,1
20150101|2014-06-19 01:00,19,40.34,40.34,40.34,40.34,3
20150101|2014-06-19 01:30,19,40.33,40.33,40.32,40.33,3
20150101|2014-06-19 03:00,19,40.38,40.38,40.38,40.38,1
20150101|2014-06-19 05:00,19,40.21,40.21,40.18,40.18,2
20150101|2014-06-19 06:00,19,40.17,40.17,40.17,40.17,1
20150101|2014-06-19 06:30,19,40.17,40.17,40.17,40.17,1
20150101|2014-06-19 07:00,19,40.18,40.18,40.17,40.18,3
20150101|2014-06-19 07:30,19,40.17,40.2,40.17,40.2,3
20150101|2014-06-19 08:30,19,40.23,40.23,40.03,40.22,19
20150101|2014-06-19 09:00,19,40.31,40.53,40.31,40.53,13
20150101|2014-06-19 09:30,19,40.54,40.67,40.54,40.62,23
20150101|2014-06-19 10:00,19,40.6,40.63,40.58,40.58,5
20150101|2014-06-19 10:30,19,40.51,40.52,40.43,40.52,6
20150101|2014-06-19 11:00,19,40.52,40.58,40.51,40.58,14
20150101|2014-06-19 11:30,19,40.57,40.67,40.57,40.61,39
20150101|2014-06-19 12:00,19,40.59,40.62,40.57,40.61,12
20150101|2014-06-19 12:30,19,40.57,40.65,40.57,40.65,11
20150101|2014-06-19 13:00,19,40.53,40.64,40.51,40.57,45
20150101|2014-06-19 20:00,20,40.49,40.49,40.46,40.46,2
20150101|2014-06-19 23:00,20,40.58,40.58,40.58,40.58,1
20150101|2014-06-19 23:30,20,40.56,40.56,40.56,40.56,1
20150101|2014-06-20 00:00,20,40.56,40.59,40.56,40.59,3
20150101|2014-06-20 01:30,20,40.55,40.55,40.49,40.49,2
20150101|2014-06-20 02:30,20,40.47,40.47,40.47,40.47,2
20150101|2014-06-20 03:30,20,40.32,40.32,40.32,40.32,1
20150101|2014-06-20 04:00,20,40.28,40.28,40.26,40.26,2
20150101|2014-06-20 05:30,20,40.32,40.35,40.32,40.35,2
20150101|2014-06-20 07:00,20,40.26,40.26,40.22,40.25,3
20150101|2014-06-20 07:30,20,40.24,40.26,40.24,40.26,2
20150101|2014-06-20 08:30,20,40.4,40.46,40.36,40.36,19
20150101|2014-06-20 09:00,20,40.5,40.5,40.4,40.41,101
20150101|2014-06-20 09:30,20,40.39,40.47,40.38,40.45,166
20150101|2014-06-20 10:00,20,40.48,40.48,40.44,40.44,18
20150101|2014-06-20 11:00,20,40.32,40.43,40.32,40.43,9
20150101|2014-06-20 11:30,20,40.35,40.35,40.35,40.35,4
20150101|2014-06-20 12:00,20,40.35,40.35,40.2,40.23,4
20150101|2014-06-20 12:30,20,40.23,40.34,40.23,40.34,29
20150101|2014-06-20 13:00,20,40.33,40.33,40.1,40.16,46
20150101|2014-06-22 19:00,23,40.48,40.48,40.47,40.47,4
20150101|2014-06-22 19:30,23,40.41,40.43,40.4,40.43,6
20150101|2014-06-22 20:00,23,40.53,40.53,40.53,40.53,2
20150101|2014-06-23 00:30,23,40.72,40.94,40.72,40.79,48
20150101|2014-06-23 02:30,23,40.8,40.8,40.77,40.77,5
20150101|2014-06-23 03:30,23,40.82,40.82,40.82,40.82,2
20150101|2014-06-23 06:00,23,40.78,40.78,40.78,40.78,2
20150101|2014-06-23 06:30,23,40.73,40.73,40.73,40.73,2
20150101|2014-06-23 07:00,23,40.78,40.78,40.78,40.78,4
20150101|2014-06-23 07:30,23,40.72,40.72,40.72,40.72,2
20150101|2014-06-23 08:30,23,40.8,40.8,40.63,40.64,66
20150101|2014-06-23 09:00,23,40.66,40.73,40.66,40.73,14
20150101|2014-06-23 09:30,23,40.67,40.7,40.62,40.62,38
20150101|2014-06-23 10:00,23,40.65,40.7,40.57,40.69,143
20150101|2014-06-23 10:30,23,40.6,40.72,40.56,40.72,92
20150101|2014-06-23 11:00,23,40.73,40.83,40.72,40.82,57
20150101|2014-06-23 11:30,23,40.81,40.88,40.79,40.79,14
20150101|2014-06-23 12:00,23,40.92,40.94,40.91,40.91,38
20150101|2014-06-23 12:30,23,40.86,40.86,40.81,40.81,36
20150101|2014-06-23 13:00,23,40.81,40.87,40.7,40.84,170
20150101|2014-06-23 19:00,24,40.83,40.83,40.7,40.7,12
20150101|2014-06-23 19:30,24,40.74,40.74,40.74,40.74,2
20150101|2014-06-23 20:00,24,40.75,40.78,40.74,40.75,22
20150101|2014-06-23 20:30,24,40.87,40.89,40.87,40.87,29
20150101|2014-06-23 21:00,24,40.86,40.87,40.85,40.87,10
20150101|2014-06-23 21:30,24,40.84,40.98,40.82,40.98,33
20150101|2014-06-23 22:00,24,40.95,40.98,40.95,40.98,28
20150101|2014-06-24 00:00,24,40.91,40.91,40.91,40.91,2
20150101|2014-06-24 00:30,24,40.89,40.96,40.87,40.92,96
20150101|2014-06-24 01:00,24,40.92,40.92,40.9,40.91,18
20150101|2014-06-24 01:30,24,40.83,40.83,40.8,40.83,17
20150101|2014-06-24 02:00,24,40.83,40.83,40.8,40.81,70
20150101|2014-06-24 02:30,24,40.78,40.78,40.69,40.74,62
20150101|2014-06-24 03:00,24,40.73,40.73,40.68,40.68,62
20150101|2014-06-24 03:30,24,40.69,40.74,40.68,40.72,127
20150101|2014-06-24 04:00,24,40.74,40.8,40.72,40.8,20
20150101|2014-06-24 05:00,24,40.83,40.84,40.83,40.84,14
20150101|2014-06-24 05:30,24,40.79,40.8,40.79,40.79,8
20150101|2014-06-24 06:00,24,40.8,40.84,40.79,40.83,36
20150101|2014-06-24 06:30,24,40.86,40.88,40.86,40.88,10
20150101|2014-06-24 07:00,24,40.85,40.85,40.85,40.85,2
20150101|2014-06-24 07:30,24,40.86,40.86,40.86,40.86,2
20150101|2014-06-24 08:30,24,40.83,40.85,40.65,40.67,78
20150101|2014-06-24 09:00,24,40.77,40.82,40.76,40.81,37
20150101|2014-06-24 09:30,24,40.84,40.88,40.81,40.81,136
20150101|2014-06-24 10:00,24,40.81,40.86,40.8,40.86,125
20150101|2014-06-24 10:30,24,40.8,40.94,40.8,40.94,8
20150101|2014-06-24 11:00,24,40.95,41.09,40.95,41.09,34
20150101|2014-06-24 11:30,24,41.05,41.05,40.93,40.94,18
20150101|2014-06-24 12:00,24,41.13,41.13,41.13,41.13,6
20150101|2014-06-24 12:30,24,41.13,41.23,41.13,41.22,24
20150101|2014-06-24 13:00,24,41.24,41.36,41.24,41.33,65
20150101|2014-06-24 20:00,25,41.38,41.38,41.36,41.36,4
20150101|2014-06-24 22:00,25,41.35,41.35,41.27,41.27,6
20150101|2014-06-24 23:00,25,41.23,41.23,41.23,41.23,2
20150101|2014-06-25 04:00,25,41.11,41.11,41.1,41.1,8
20150101|2014-06-25 04:30,25,41.07,41.07,41.07,41.07,2
20150101|2014-06-25 05:00,25,40.96,40.96,40.87,40.88,70
20150101|2014-06-25 05:30,25,40.9,40.99,40.9,40.95,14
20150101|2014-06-25 06:00,25,40.9,40.93,40.9,40.93,4
20150101|2014-06-25 06:30,25,40.89,40.89,40.85,40.85,10
20150101|2014-06-25 07:00,25,40.85,40.89,40.85,40.89,6
20150101|2014-06-25 07:30,25,40.89,40.89,40.87,40.88,13
20150101|2014-06-25 08:30,25,40.9,41.01,40.82,40.96,233
20150101|2014-06-25 09:00,25,40.98,41.03,40.97,41.03,29
20150101|2014-06-25 09:30,25,41.02,41.06,40.99,41.03,14
20150101|2014-06-25 10:00,25,41.11,41.12,41.1,41.1,6
20150101|2014-06-25 10:30,25,41.07,41.08,40.97,41.08,30
20150101|2014-06-25 11:00,25,41.11,41.11,41.07,41.07,12
20150101|2014-06-25 11:30,25,41.09,41.12,41.05,41.05,16
20150101|2014-06-25 12:00,25,41.04,41.14,41.04,41.14,26
20150101|2014-06-25 12:30,25,41.15,41.15,41.01,41.02,12
20150101|2014-06-25 13:00,25,40.97,41.05,40.94,40.95,39
20150101|2014-06-25 20:00,26,41.15,41.16,41.15,41.16,4
20150101|2014-06-25 22:00,26,41.13,41.18,41.13,41.18,12
20150101|2014-06-25 22:30,26,41.18,41.19,41.18,41.19,8
20150101|2014-06-26 02:00,26,41.21,41.21,41.21,41.21,2
20150101|2014-06-26 02:30,26,41.21,41.21,41.21,41.21,4
20150101|2014-06-26 03:30,26,41.14,41.14,41.14,41.14,2
20150101|2014-06-26 05:00,26,41.09,41.09,41.07,41.07,4
20150101|2014-06-26 06:00,26,41.1,41.11,41.1,41.11,4
20150101|2014-06-26 06:30,26,41.12,41.12,41.12,41.12,2
20150101|2014-06-26 07:30,26,41.02,41.12,41.02,41.12,8
20150101|2014-06-26 08:30,26,41.14,41.15,41,41.05,127
20150101|2014-06-26 09:00,26,41,41,40.93,40.99,24
20150101|2014-06-26 09:30,26,41.02,41.04,41.02,41.04,185
20150101|2014-06-26 10:00,26,41.03,41.05,41.03,41.05,4
20150101|2014-06-26 10:30,26,41.06,41.1,41.04,41.1,8
20150101|2014-06-26 11:00,26,41.08,41.1,40.95,41.02,29
20150101|2014-06-26 11:30,26,41.11,41.18,41.11,41.18,4
20150101|2014-06-26 12:00,26,41.18,41.18,41.04,41.13,38
20150101|2014-06-26 12:30,26,41.12,41.16,41.05,41.08,94
20150101|2014-06-26 13:00,26,41.06,41.06,41,41.04,42
20150101|2014-06-26 19:00,27,41.01,41.03,41.01,41.03,6
20150101|2014-06-27 01:00,27,40.94,40.94,40.94,40.94,2
20150101|2014-06-27 04:00,27,40.83,40.83,40.83,40.83,2
20150101|2014-06-27 05:00,27,40.92,40.92,40.92,40.92,2
20150101|2014-06-27 08:30,27,40.85,40.87,40.65,40.68,76
20150101|2014-06-27 09:00,27,40.67,40.75,40.67,40.75,60
20150101|2014-06-27 09:30,27,40.74,40.76,40.58,40.64,62
20150101|2014-06-27 10:00,27,40.7,40.7,40.59,40.64,236
20150101|2014-06-27 10:30,27,40.63,40.7,40.63,40.69,38
20150101|2014-06-27 11:00,27,40.71,40.78,40.71,40.73,14
20150101|2014-06-27 11:30,27,40.67,40.71,40.6,40.67,38
20150101|2014-06-27 12:00,27,40.68,40.68,40.58,40.6,22
20150101|2014-06-27 12:30,27,40.57,40.62,40.49,40.56,50
20150101|2014-06-27 13:00,27,40.57,40.6,40.5,40.56,96
20150101|2014-06-29 19:00,30,40.53,40.59,40.46,40.46,52
20150101|2014-06-29 19:30,30,40.42,40.46,40.42,40.45,32
20150101|2014-06-29 20:00,30,40.47,40.53,40.47,40.53,18
20150101|2014-06-29 20:30,30,40.5,40.5,40.41,40.41,6
20150101|2014-06-29 21:30,30,40.36,40.39,40.36,40.39,10
20150101|2014-06-29 22:00,30,40.42,40.42,40.42,40.42,2
20150101|2014-06-30 00:00,30,40.46,40.46,40.46,40.46,5
20150101|2014-06-30 00:30,30,40.45,40.48,40.45,40.48,10
20150101|2014-06-30 01:30,30,40.45,40.45,40.45,40.45,3
20150101|2014-06-30 02:00,30,40.43,40.44,40.43,40.43,28
20150101|2014-06-30 02:30,30,40.43,40.44,40.42,40.44,10
20150101|2014-06-30 03:00,30,40.43,40.43,40.42,40.42,8
20150101|2014-06-30 03:30,30,40.42,40.43,40.42,40.43,6
20150101|2014-06-30 04:00,30,40.42,40.42,40.36,40.36,10
20150101|2014-06-30 05:30,30,40.32,40.33,40.32,40.32,22
20150101|2014-06-30 06:00,30,40.33,40.41,40.33,40.39,17
20150101|2014-06-30 07:00,30,40.35,40.35,40.33,40.33,6
20150101|2014-06-30 08:30,30,40.36,40.4,40.31,40.35,283
20150101|2014-06-30 09:00,30,40.34,40.37,40.32,40.36,60
20150101|2014-06-30 09:30,30,40.38,40.38,40.24,40.28,108
20150101|2014-06-30 10:00,30,40.27,40.28,40.21,40.23,36
20150101|2014-06-30 10:30,30,40.21,40.3,40.17,40.25,77
20150101|2014-06-30 11:00,30,40.23,40.23,39.21,39.7,930
20150101|2014-06-30 11:30,30,39.7,39.73,39.48,39.68,207
20150101|2014-06-30 12:00,30,39.7,39.73,39.58,39.58,158
20150101|2014-06-30 12:30,30,39.58,39.58,39.41,39.44,179
20150101|2014-06-30 13:00,30,39.44,39.45,39.25,39.26,228
20150101|2014-06-30 19:00,1,39.28,39.28,39.19,39.2,110
20150101|2014-06-30 19:30,1,39.5,39.5,39.45,39.46,6
20150101|2014-06-30 20:00,1,39.37,39.38,39.37,39.38,4
20150101|2014-06-30 21:00,1,39.33,39.33,39.33,39.33,4
20150101|2014-06-30 21:30,1,39.34,39.42,39.34,39.42,8
20150101|2014-06-30 22:00,1,39.4,39.4,39.4,39.4,2
20150101|2014-06-30 23:00,1,39.38,39.38,39.38,39.38,2
20150101|2014-07-01 00:00,1,39.37,39.37,39.37,39.37,2
20150101|2014-07-01 00:30,1,39.46,39.46,39.46,39.46,2
20150101|2014-07-01 01:00,1,39.42,39.44,39.4,39.4,24
20150101|2014-07-01 01:30,1,39.38,39.38,39.35,39.36,20
20150101|2014-07-01 02:00,1,39.35,39.35,39.35,39.35,9
20150101|2014-07-01 02:30,1,39.29,39.29,39.29,39.29,2
20150101|2014-07-01 03:00,1,39.3,39.3,39.3,39.3,2
20150101|2014-07-01 03:30,1,39.32,39.33,39.32,39.33,6
20150101|2014-07-01 04:00,1,39.49,39.49,39.49,39.49,2
20150101|2014-07-01 04:30,1,39.38,39.38,39.38,39.38,2
20150101|2014-07-01 05:30,1,39.36,39.37,39.35,39.35,8
20150101|2014-07-01 06:30,1,39.35,39.35,39.35,39.35,2
20150101|2014-07-01 07:00,1,39.27,39.27,39.12,39.12,90
20150101|2014-07-01 07:30,1,39.12,39.13,39.1,39.12,34
20150101|2014-07-01 08:30,1,39.2,39.27,39.04,39.13,397
20150101|2014-07-01 09:00,1,39.15,39.15,39,39.02,308
20150101|2014-07-01 09:30,1,39.04,39.13,38.92,39.04,273
20150101|2014-07-01 10:00,1,39.07,39.18,38.97,39.14,92
20150101|2014-07-01 10:30,1,39.12,39.12,38.98,39,44
20150101|2014-07-01 11:00,1,38.98,39.11,38.98,39.04,54
20150101|2014-07-01 11:30,1,39.04,39.04,38.92,38.92,74
20150101|2014-07-01 12:00,1,38.91,38.91,38.87,38.87,150
20150101|2014-07-01 12:30,1,38.85,38.99,38.84,38.98,77
20150101|2014-07-01 13:00,1,38.96,39.5,38.96,39.4,293
20150101|2014-07-01 19:00,2,39.34,39.34,39.32,39.34,8
20150101|2014-07-01 19:30,2,39.35,39.35,39.35,39.35,2
20150101|2014-07-01 20:00,2,39.44,39.44,39.44,39.44,2
20150101|2014-07-01 20:30,2,39.42,39.42,39.42,39.42,4
20150101|2014-07-01 21:00,2,39.42,39.42,39.42,39.42,2
20150101|2014-07-01 21:30,2,39.42,39.42,39.32,39.32,4
20150101|2014-07-02 01:00,2,39.31,39.31,39.31,39.31,2
20150101|2014-07-02 04:00,2,39.48,39.48,39.48,39.48,6
20150101|2014-07-02 06:30,2,39.29,39.29,39.18,39.18,22
20150101|2014-07-02 07:00,2,39.16,39.16,39.13,39.15,16
20150101|2014-07-02 07:30,2,39.13,39.13,39.13,39.13,4
20150101|2014-07-02 08:30,2,39.07,39.07,38.91,39.01,277
20150101|2014-07-02 09:00,2,39.02,39.07,38.89,38.91,177
20150101|2014-07-02 09:30,2,38.94,38.98,38.87,38.9,72
20150101|2014-07-02 10:00,2,38.9,39,38.88,38.99,256
20150101|2014-07-02 10:30,2,39.02,39.05,38.99,38.99,26
20150101|2014-07-02 11:00,2,38.97,38.98,38.89,38.89,43
20150101|2014-07-02 11:30,2,38.88,38.92,38.86,38.92,67
20150101|2014-07-02 12:30,2,38.88,38.9,38.87,38.9,111
20150101|2014-07-02 13:00,2,38.87,38.93,38.84,38.89,275
20150101|2014-07-02 19:00,3,38.89,38.89,38.89,38.89,110
20150101|2014-07-02 20:30,3,39.1,39.1,39.1,39.1,2
20150101|2014-07-02 21:00,3,39.14,39.14,39.14,39.14,6
20150101|2014-07-03 00:00,3,39.09,39.09,39.09,39.09,2
20150101|2014-07-03 01:30,3,39.03,39.03,39.03,39.03,2
20150101|2014-07-03 02:00,3,38.99,38.99,38.99,38.99,2
20150101|2014-07-03 02:30,3,38.92,38.94,38.9,38.94,9
20150101|2014-07-03 03:00,3,38.94,38.94,38.94,38.94,2
20150101|2014-07-03 03:30,3,38.88,38.88,38.88,38.88,10
20150101|2014-07-03 04:00,3,38.92,38.95,38.92,38.94,18
20150101|2014-07-03 04:30,3,38.93,38.97,38.93,38.97,14
20150101|2014-07-03 05:00,3,38.96,38.96,38.96,38.96,24
20150101|2014-07-03 05:30,3,38.96,38.96,38.95,38.95,28
20150101|2014-07-03 06:00,3,38.95,38.95,38.94,38.94,31
20150101|2014-07-03 06:30,3,38.94,38.97,38.94,38.97,18
20150101|2014-07-03 07:00,3,38.95,38.97,38.94,38.97,50
20150101|2014-07-03 08:30,3,38.93,38.94,38.85,38.85,161
20150101|2014-07-03 09:00,3,38.86,38.9,38.82,38.82,55
20150101|2014-07-03 09:30,3,38.82,38.89,38.79,38.88,170
20150101|2014-07-03 10:00,3,38.86,38.86,38.66,38.67,226
20150101|2014-07-03 10:30,3,38.66,38.74,38.64,38.7,283
20150101|2014-07-03 11:00,3,38.69,38.72,38.63,38.67,50
20150101|2014-07-03 11:30,3,38.69,38.93,38.68,38.88,907
20150101|2014-07-07 08:30,7,38.71,38.74,38.39,38.39,1070
20150101|2014-07-07 09:00,7,38.41,38.42,38.33,38.36,211
20150101|2014-07-07 09:30,7,38.36,38.4,38.33,38.35,205
20150101|2014-07-07 10:00,7,38.36,38.49,38.34,38.45,81
20150101|2014-07-07 10:30,7,38.48,38.52,38.4,38.47,600
20150101|2014-07-07 11:00,7,38.47,38.53,38.43,38.43,188
20150101|2014-07-07 11:30,7,38.42,38.43,38.4,38.42,225
20150101|2014-07-07 12:00,7,38.41,38.62,38.41,38.58,85
20150101|2014-07-07 12:30,7,38.58,38.62,38.53,38.54,40
20150101|2014-07-07 13:00,7,38.56,38.68,38.52,38.57,239
20150101|2014-07-07 19:00,8,38.61,38.61,38.61,38.61,2
20150101|2014-07-07 19:30,8,38.58,38.58,38.58,38.58,2
20150101|2014-07-07 20:00,8,38.57,38.71,38.54,38.64,45
20150101|2014-07-07 20:30,8,38.64,38.64,38.59,38.59,12
20150101|2014-07-07 21:00,8,38.57,38.57,38.55,38.56,22
20150101|2014-07-07 21:30,8,38.55,38.55,38.55,38.55,5
20150101|2014-07-07 22:30,8,38.64,38.64,38.64,38.64,2
20150101|2014-07-08 01:00,8,38.63,38.63,38.55,38.55,13
20150101|2014-07-08 01:30,8,38.48,38.48,38.48,38.48,2
20150101|2014-07-08 02:00,8,38.45,38.45,38.45,38.45,2
20150101|2014-07-08 03:30,8,38.44,38.44,38.43,38.43,4
20150101|2014-07-08 04:00,8,38.4,38.4,38.38,38.38,50
20150101|2014-07-08 05:30,8,38.37,38.37,38.37,38.37,4
20150101|2014-07-08 06:00,8,38.39,38.39,38.39,38.39,2
20150101|2014-07-08 06:30,8,38.41,38.41,38.41,38.41,4
20150101|2014-07-08 08:30,8,38.44,38.56,38.36,38.4,143
20150101|2014-07-08 09:00,8,38.39,38.4,38.28,38.3,237
20150101|2014-07-08 09:30,8,38.25,38.39,38.24,38.29,114
20150101|2014-07-08 10:00,8,38.26,38.28,38.18,38.18,84
20150101|2014-07-08 10:30,8,38.17,38.19,38.15,38.19,68
20150101|2014-07-08 11:00,8,38.17,38.21,38.12,38.12,70
20150101|2014-07-08 11:30,8,38.13,38.17,38.11,38.17,44
20150101|2014-07-08 12:00,8,38.13,38.13,38.08,38.1,184
20150101|2014-07-08 12:30,8,38.04,38.11,38.03,38.1,53
20150101|2014-07-08 13:00,8,38.12,38.13,38.05,38.12,309
20150101|2014-07-08 19:00,9,38.1,38.14,38.1,38.13,16
20150101|2014-07-08 19:30,9,38.14,38.17,38.14,38.17,7
20150101|2014-07-08 20:00,9,38.18,38.18,38.13,38.16,38
20150101|2014-07-08 20:30,9,38.04,38.04,38.02,38.02,16
20150101|2014-07-08 21:00,9,38.01,38.01,37.95,37.95,148
20150101|2014-07-08 21:30,9,37.96,37.96,37.94,37.94,8
20150101|2014-07-08 22:00,9,37.97,37.98,37.96,37.96,10
20150101|2014-07-08 22:30,9,37.96,37.96,37.94,37.94,6
20150101|2014-07-08 23:00,9,37.98,37.98,37.98,37.98,2
20150101|2014-07-08 23:30,9,37.99,37.99,37.99,37.99,4
20150101|2014-07-09 00:30,9,37.97,37.97,37.97,37.97,6
20150101|2014-07-09 01:00,9,37.99,37.99,37.99,37.99,6
20150101|2014-07-09 01:30,9,37.93,37.93,37.9,37.9,20
20150101|2014-07-09 02:00,9,37.94,37.94,37.9,37.9,50
20150101|2014-07-09 03:00,9,37.75,37.77,37.75,37.77,8
20150101|2014-07-09 03:30,9,37.77,37.77,37.75,37.77,20
20150101|2014-07-09 04:00,9,37.81,37.81,37.77,37.77,14
20150101|2014-07-09 04:30,9,37.76,37.82,37.76,37.82,22
20150101|2014-07-09 05:00,9,37.88,37.88,37.85,37.85,6
20150101|2014-07-09 05:30,9,37.85,37.85,37.85,37.85,2
20150101|2014-07-09 06:00,9,37.84,37.85,37.82,37.82,24
20150101|2014-07-09 06:30,9,37.82,37.84,37.82,37.83,40
20150101|2014-07-09 07:00,9,37.85,37.85,37.8,37.8,32
20150101|2014-07-09 07:30,9,37.81,37.86,37.81,37.81,17
20150101|2014-07-09 08:30,9,37.9,37.95,37.77,37.92,292
20150101|2014-07-09 09:00,9,37.91,37.91,37.77,37.82,139
20150101|2014-07-09 09:30,9,37.84,37.84,37.7,37.77,97
20150101|2014-07-09 10:00,9,37.8,37.8,37.67,37.67,46
20150101|2014-07-09 10:30,9,37.65,37.69,37.54,37.56,137
20150101|2014-07-09 11:00,9,37.56,37.58,37.5,37.54,73
20150101|2014-07-09 11:30,9,37.52,37.6,37.39,37.4,130
20150101|2014-07-09 12:00,9,37.39,37.43,37.32,37.43,192
20150101|2014-07-09 12:30,9,37.42,37.52,37.42,37.44,98
20150101|2014-07-09 13:00,9,37.45,37.47,37.4,37.42,271
20150101|2014-07-09 19:00,10,37.47,37.47,37.47,37.47,10
20150101|2014-07-09 19:30,10,37.44,37.44,37.44,37.44,2
20150101|2014-07-09 20:00,10,37.45,37.51,37.45,37.51,4
20150101|2014-07-09 20:30,10,37.43,37.43,37.43,37.43,2
20150101|2014-07-09 21:00,10,37.43,37.43,37.43,37.43,4
20150101|2014-07-09 21:30,10,37.4,37.4,37.38,37.38,14
20150101|2014-07-09 22:00,10,37.48,37.5,37.47,37.47,12
20150101|2014-07-09 23:30,10,37.42,37.48,37.42,37.48,6
20150101|2014-07-10 00:00,10,37.48,37.52,37.48,37.52,6
20150101|2014-07-10 00:30,10,37.5,37.83,37.5,37.83,28
20150101|2014-07-10 01:00,10,37.81,37.84,37.8,37.8,18
20150101|2014-07-10 01:30,10,37.81,37.81,37.75,37.75,18
20150101|2014-07-10 02:00,10,37.76,37.77,37.76,37.77,5
20150101|2014-07-10 02:30,10,37.72,37.72,37.67,37.67,8
20150101|2014-07-10 03:30,10,37.7,37.7,37.69,37.69,4
20150101|2014-07-10 04:00,10,37.73,37.73,37.73,37.73,2
20150101|2014-07-10 04:30,10,37.72,37.72,37.6,37.64,48
20150101|2014-07-10 05:00,10,37.67,37.67,37.65,37.66,6
20150101|2014-07-10 05:30,10,37.68,37.73,37.68,37.7,20
20150101|2014-07-10 06:00,10,37.67,37.69,37.65,37.65,29
20150101|2014-07-10 06:30,10,37.66,37.7,37.65,37.66,90
20150101|2014-07-10 07:00,10,37.68,37.68,37.67,37.67,6
20150101|2014-07-10 07:30,10,37.61,37.61,37.57,37.57,8
20150101|2014-07-10 08:30,10,37.55,37.57,37.48,37.48,24
20150101|2014-07-10 09:00,10,37.48,37.54,37.45,37.52,45
20150101|2014-07-10 09:30,10,37.51,37.64,37.5,37.58,239
20150101|2014-07-10 10:00,10,37.6,37.61,37.56,37.58,243
20150101|2014-07-10 10:30,10,37.55,37.56,37.45,37.56,98
20150101|2014-07-10 11:00,10,37.55,37.59,37.55,37.55,16
20150101|2014-07-10 11:30,10,37.58,37.65,37.58,37.61,67
20150101|2014-07-10 12:00,10,37.59,37.63,37.58,37.62,91
20150101|2014-07-10 12:30,10,37.63,37.67,37.59,37.6,50
20150101|2014-07-10 13:00,10,37.58,37.76,37.57,37.76,110
20150101|2014-07-10 20:30,11,37.6,37.6,37.6,37.6,4
20150101|2014-07-10 21:30,11,37.65,37.65,37.65,37.65,4
20150101|2014-07-10 22:00,11,37.61,37.62,37.61,37.61,26
20150101|2014-07-10 22:30,11,37.61,37.61,37.61,37.61,2
20150101|2014-07-10 23:00,11,37.67,37.68,37.67,37.68,12
20150101|2014-07-10 23:30,11,37.63,37.63,37.63,37.63,2
20150101|2014-07-11 01:00,11,37.6,37.6,37.6,37.6,2
20150101|2014-07-11 03:30,11,37.52,37.52,37.52,37.52,2
20150101|2014-07-11 04:30,11,37.58,37.58,37.58,37.58,2
20150101|2014-07-11 06:00,11,37.56,37.58,37.56,37.58,5
20150101|2014-07-11 07:00,11,37.55,37.55,37.54,37.54,12
20150101|2014-07-11 08:30,11,37.51,37.51,37.25,37.25,155
20150101|2014-07-11 09:00,11,37.3,37.33,37.29,37.32,64
20150101|2014-07-11 09:30,11,37.29,37.29,37.26,37.28,18
20150101|2014-07-11 10:00,11,37.31,37.39,37.31,37.38,22
20150101|2014-07-11 10:30,11,37.38,37.38,37.31,37.36,123
20150101|2014-07-11 11:00,11,37.3,37.39,36.75,37.24,705
20150101|2014-07-11 11:30,11,37.23,37.26,37.16,37.26,221
20150101|2014-07-11 12:00,11,37.24,37.3,37.22,37.22,88
20150101|2014-07-11 12:30,11,37.23,37.31,37.22,37.25,72
20150101|2014-07-11 13:00,11,37.27,37.34,37,37.02,532
20150101|2014-07-13 19:00,14,37.07,37.08,37.05,37.05,16
20150101|2014-07-13 22:00,14,37.04,37.04,37.04,37.04,2
20150101|2014-07-13 22:30,14,37.05,37.05,37.05,37.05,4
20150101|2014-07-14 00:00,14,37.06,37.06,37.06,37.06,2
20150101|2014-07-14 02:00,14,36.99,37.03,36.99,37.03,4
20150101|2014-07-14 02:30,14,36.96,36.96,36.96,36.96,2
20150101|2014-07-14 04:30,14,36.95,36.95,36.88,36.88,34
20150101|2014-07-14 05:00,14,36.89,36.89,36.89,36.89,8
20150101|2014-07-14 05:30,14,36.86,36.86,36.81,36.82,12
20150101|2014-07-14 06:00,14,36.85,36.89,36.84,36.89,25
20150101|2014-07-14 06:30,14,36.87,36.91,36.86,36.91,16
20150101|2014-07-14 07:00,14,36.93,36.93,36.9,36.92,152
20150101|2014-07-14 07:30,14,36.93,36.93,36.93,36.93,4
20150101|2014-07-14 08:30,14,36.93,37.04,36.9,37,176
20150101|2014-07-14 09:00,14,37.03,37.04,36.9,36.95,87
20150101|2014-07-14 09:30,14,36.93,37.07,36.9,37.04,184
20150101|2014-07-14 10:00,14,37.04,37.04,36.94,36.97,84
20150101|2014-07-14 10:30,14,37.01,37.07,36.99,37.04,25
20150101|2014-07-14 11:00,14,37.09,37.13,37.09,37.13,22
20150101|2014-07-14 11:30,14,37.15,37.18,37.14,37.17,54
20150101|2014-07-14 12:00,14,37.16,37.2,37.15,37.2,22
20150101|2014-07-14 12:30,14,37.19,37.22,37.1,37.1,440
20150101|2014-07-14 13:00,14,37.11,37.34,37.11,37.3,746
20150101|2014-07-14 20:00,15,37.18,37.18,37.14,37.14,6
20150101|2014-07-14 20:30,15,37.18,37.19,37.18,37.18,12
20150101|2014-07-14 22:00,15,37.11,37.11,37.11,37.11,3
20150101|2014-07-14 22:30,15,37.1,37.1,37.1,37.1,2
20150101|2014-07-14 23:00,15,37.11,37.11,37.1,37.1,6
20150101|2014-07-15 00:30,15,37,37,36.97,36.97,32
20150101|2014-07-15 01:00,15,37.06,37.07,37.05,37.05,8
20150101|2014-07-15 01:30,15,37.05,37.06,37.01,37.01,12
20150101|2014-07-15 02:00,15,37.02,37.02,36.99,36.99,8
20150101|2014-07-15 02:30,15,37.04,37.04,37.01,37.04,94
20150101|2014-07-15 03:00,15,37.02,37.03,37.02,37.03,4
20150101|2014-07-15 03:30,15,37.07,37.07,37.07,37.07,2
20150101|2014-07-15 04:00,15,37.08,37.08,37.08,37.08,4
20150101|2014-07-15 05:00,15,37.13,37.15,37.13,37.13,86
20150101|2014-07-15 05:30,15,37.15,37.16,37.09,37.11,42
20150101|2014-07-15 06:00,15,37.11,37.11,37.08,37.09,35
20150101|2014-07-15 06:30,15,37.09,37.11,37.09,37.09,24
20150101|2014-07-15 07:00,15,37.07,37.08,36.99,37.03,48
20150101|2014-07-15 07:30,15,37.05,37.05,37.04,37.04,4
20150101|2014-07-15 08:30,15,37.04,37.04,36.9,36.9,331
20150101|2014-07-15 09:00,15,36.95,36.95,36.76,36.8,50
20150101|2014-07-15 09:30,15,36.86,36.95,36.71,36.71,198
20150101|2014-07-15 10:00,15,36.71,36.82,36.69,36.78,52
20150101|2014-07-15 10:30,15,36.76,36.79,36.68,36.77,149
20150101|2014-07-15 11:00,15,36.79,36.93,36.76,36.93,260
20150101|2014-07-15 11:30,15,36.93,37.23,36.93,37.21,70
20150101|2014-07-15 12:00,15,37.2,37.25,37.12,37.18,126
20150101|2014-07-15 12:30,15,37.1,37.12,37.08,37.08,26
20150101|2014-07-15 13:00,15,37.08,37.31,37.08,37.29,318
20150101|2014-07-15 21:30,16,37.21,37.21,37.21,37.21,5
20150101|2014-07-15 23:00,16,37.29,37.29,37.29,37.29,4
20150101|2014-07-16 00:00,16,37.37,37.37,37.37,37.37,2
20150101|2014-07-16 00:30,16,37.37,37.37,37.35,37.36,6
20150101|2014-07-16 01:00,16,37.38,37.38,37.38,37.38,2
20150101|2014-07-16 02:30,16,37.43,37.43,37.43,37.43,2
20150101|2014-07-16 03:00,16,37.4,37.44,37.4,37.42,108
20150101|2014-07-16 03:30,16,37.41,37.41,37.4,37.4,10
20150101|2014-07-16 04:00,16,37.4,37.43,37.4,37.42,198
20150101|2014-07-16 05:00,16,37.35,37.37,37.35,37.37,6
20150101|2014-07-16 05:30,16,37.32,37.34,37.32,37.34,4
20150101|2014-07-16 06:00,16,37.33,37.34,37.3,37.3,24
20150101|2014-07-16 06:30,16,37.31,37.34,37.31,37.34,14
20150101|2014-07-16 07:00,16,37.27,37.28,37.27,37.28,4
20150101|2014-07-16 07:30,16,37.29,37.29,37.29,37.29,6
20150101|2014-07-16 08:30,16,37.25,37.33,37.19,37.19,1156
20150101|2014-07-16 09:00,16,37.21,37.29,37.18,37.26,137
20150101|2014-07-16 09:30,16,37.3,37.3,37.15,37.15,136
20150101|2014-07-16 10:00,16,37.17,37.25,37.14,37.14,66
20150101|2014-07-16 10:30,16,37.17,37.17,37.1,37.16,72
20150101|2014-07-16 11:00,16,37.14,37.14,37.12,37.13,8
20150101|2014-07-16 11:30,16,37.15,37.18,37.12,37.18,36
20150101|2014-07-16 12:00,16,37.14,37.16,37.12,37.16,163
20150101|2014-07-16 12:30,16,37.14,37.14,37.06,37.08,73
20150101|2014-07-16 13:00,16,37.08,37.13,37.03,37.12,114
20150101|2014-07-16 20:00,17,36.99,36.99,36.99,36.99,8
20150101|2014-07-16 20:30,17,37.08,37.08,37.08,37.08,2
20150101|2014-07-16 21:30,17,37.06,37.06,37.05,37.05,6
20150101|2014-07-16 22:30,17,37.04,37.04,37.04,37.04,4
20150101|2014-07-16 23:00,17,37.06,37.06,37.06,37.06,6
20150101|2014-07-16 23:30,17,37.08,37.08,37.05,37.05,4
20150101|2014-07-17 00:30,17,37.06,37.06,37.06,37.06,5
20150101|2014-07-17 01:00,17,37.08,37.08,37.08,37.08,3
20150101|2014-07-17 01:30,17,37.08,37.08,37.08,37.08,4
20150101|2014-07-17 02:00,17,37.09,37.1,37.09,37.1,6
20150101|2014-07-17 03:00,17,37.16,37.16,37.16,37.16,4
20150101|2014-07-17 04:00,17,37.04,37.04,37.04,37.04,2
20150101|2014-07-17 05:00,17,37.05,37.05,37.05,37.05,2
20150101|2014-07-17 06:00,17,37.08,37.08,37.08,37.08,2
20150101|2014-07-17 06:30,17,37.08,37.13,37.07,37.13,32
20150101|2014-07-17 07:00,17,37.13,37.13,37.07,37.09,26
20150101|2014-07-17 07:30,17,37.14,37.14,37.13,37.13,4
20150101|2014-07-17 08:30,17,37.15,37.15,37.01,37.01,182
20150101|2014-07-17 09:00,17,37.07,37.14,37,37,140
20150101|2014-07-17 09:30,17,36.98,36.99,36.7,36.82,155
20150101|2014-07-17 10:00,17,36.93,36.99,36.91,36.96,66
20150101|2014-07-17 10:30,17,37,37.13,37,37.09,129
20150101|2014-07-17 11:00,17,37.12,37.15,36.87,36.93,378
20150101|2014-07-17 11:30,17,36.92,36.95,36.87,36.87,249
20150101|2014-07-17 12:00,17,36.83,36.88,36.72,36.87,500
20150101|2014-07-17 12:30,17,36.85,36.85,36.51,36.57,290
20150101|2014-07-17 13:00,17,36.57,36.59,36.47,36.49,386
20150101|2014-07-17 19:00,18,36.47,36.47,36.36,36.36,24
20150101|2014-07-17 19:30,18,36.35,36.42,36.35,36.42,6
20150101|2014-07-17 20:00,18,36.47,36.57,36.47,36.56,70
20150101|2014-07-17 20:30,18,36.51,36.51,36.48,36.48,4
20150101|2014-07-17 21:30,18,36.5,36.53,36.49,36.49,10
20150101|2014-07-17 22:00,18,36.48,36.55,36.48,36.52,6
20150101|2014-07-17 22:30,18,36.53,36.53,36.53,36.53,2
20150101|2014-07-17 23:00,18,36.48,36.48,36.48,36.48,2
20150101|2014-07-17 23:30,18,36.5,36.5,36.5,36.5,4
20150101|2014-07-18 00:30,18,36.48,36.53,36.48,36.51,24
20150101|2014-07-18 01:00,18,36.53,36.53,36.47,36.47,4
20150101|2014-07-18 01:30,18,36.45,36.45,36.45,36.45,20
20150101|2014-07-18 02:30,18,36.39,36.52,36.39,36.52,54
20150101|2014-07-18 03:00,18,36.52,36.52,36.51,36.51,12
20150101|2014-07-18 03:30,18,36.5,36.5,36.5,36.5,2
20150101|2014-07-18 04:00,18,36.5,36.5,36.5,36.5,2
20150101|2014-07-18 05:30,18,36.58,36.58,36.58,36.58,4
20150101|2014-07-18 06:30,18,36.57,36.57,36.57,36.57,4
20150101|2014-07-18 07:00,18,36.6,36.6,36.59,36.59,6
20150101|2014-07-18 07:30,18,36.57,36.61,36.57,36.58,17
20150101|2014-07-18 08:30,18,36.71,36.77,36.56,36.64,215
20150101|2014-07-18 09:00,18,36.65,36.77,36.59,36.75,237
20150101|2014-07-18 09:30,18,36.74,36.84,36.74,36.82,273
20150101|2014-07-18 10:00,18,36.8,36.88,36.74,36.85,82
20150101|2014-07-18 10:30,18,36.86,37,36.85,36.98,146
20150101|2014-07-18 11:00,18,36.97,37.15,36.95,37.08,131
20150101|2014-07-18 11:30,18,37.1,37.1,36.78,36.79,70
20150101|2014-07-18 12:00,18,36.8,36.86,36.78,36.86,52
20150101|2014-07-18 12:30,18,36.88,36.92,36.84,36.86,94
20150101|2014-07-18 13:00,18,36.87,36.92,36.73,36.88,236
20150101|2014-07-20 19:00,21,36.84,36.84,36.46,36.53,52
20150101|2014-07-20 19:30,21,36.52,36.52,36.47,36.47,4
20150101|2014-07-20 20:00,21,36.48,36.48,36.48,36.48,4
20150101|2014-07-20 21:30,21,36.52,36.52,36.52,36.52,2
20150101|2014-07-20 22:30,21,36.51,36.51,36.51,36.51,2
20150101|2014-07-20 23:30,21,36.54,36.54,36.54,36.54,2
20150101|2014-07-21 02:00,21,36.55,36.58,36.55,36.58,8
20150101|2014-07-21 03:00,21,36.59,36.59,36.59,36.59,2
20150101|2014-07-21 03:30,21,36.61,36.61,36.61,36.61,2
20150101|2014-07-21 04:00,21,36.69,36.73,36.69,36.73,12
20150101|2014-07-21 04:30,21,36.73,36.73,36.73,36.73,2
20150101|2014-07-21 05:00,21,36.73,36.74,36.73,36.74,20
20150101|2014-07-21 06:30,21,36.65,36.65,36.65,36.65,4
20150101|2014-07-21 07:30,21,36.63,36.63,36.63,36.63,2
20150101|2014-07-21 08:30,21,36.63,36.72,36.6,36.67,191
20150101|2014-07-21 09:00,21,36.68,36.7,36.63,36.65,26
20150101|2014-07-21 09:30,21,36.65,36.71,36.61,36.65,302
20150101|2014-07-21 10:00,21,36.61,36.62,36.58,36.6,60
20150101|2014-07-21 10:30,21,36.57,36.57,36.5,36.52,116
20150101|2014-07-21 11:00,21,36.5,36.51,36.47,36.47,25
20150101|2014-07-21 11:30,21,36.48,36.5,36.43,36.43,41
20150101|2014-07-21 12:00,21,36.41,36.45,36.38,36.4,91
20150101|2014-07-21 12:30,21,36.39,36.58,36.39,36.58,84
20150101|2014-07-21 13:00,21,36.55,36.56,36.4,36.41,421
20150101|2014-07-21 19:00,22,36.45,36.5,36.45,36.5,9
20150101|2014-07-22 01:00,22,36.62,36.62,36.62,36.62,2
20150101|2014-07-22 01:30,22,36.56,36.56,36.56,36.56,2
20150101|2014-07-22 02:00,22,36.58,36.61,36.54,36.61,6
20150101|2014-07-22 02:30,22,36.56,36.57,36.55,36.55,17
20150101|2014-07-22 03:30,22,36.54,36.54,36.54,36.54,2
20150101|2014-07-22 04:00,22,36.52,36.52,36.52,36.52,2
20150101|2014-07-22 04:30,22,36.46,36.46,36.45,36.45,86
20150101|2014-07-22 05:00,22,36.45,36.45,36.41,36.41,38
20150101|2014-07-22 05:30,22,36.42,36.49,36.42,36.49,4
20150101|2014-07-22 06:00,22,36.51,36.52,36.5,36.52,22
20150101|2014-07-22 06:30,22,36.53,36.57,36.53,36.56,28
20150101|2014-07-22 07:00,22,36.59,36.59,36.56,36.56,8
20150101|2014-07-22 07:30,22,36.59,36.59,36.59,36.59,2
20150101|2014-07-22 08:30,22,36.61,36.62,36.49,36.5,98
20150101|2014-07-22 09:00,22,36.49,36.53,36.47,36.52,40
20150101|2014-07-22 09:30,22,36.5,36.5,36.42,36.43,322
20150101|2014-07-22 10:00,22,36.43,36.51,36.4,36.47,157
20150101|2014-07-22 10:30,22,36.48,36.48,36.38,36.42,84
20150101|2014-07-22 11:00,22,36.45,36.5,36.45,36.5,52
20150101|2014-07-22 11:30,22,36.5,36.6,36.5,36.6,52
20150101|2014-07-22 12:00,22,36.6,36.62,36.46,36.47,73
20150101|2014-07-22 12:30,22,36.47,36.48,36.41,36.42,490
20150101|2014-07-22 13:00,22,36.43,36.43,36.19,36.23,281
20150101|2014-07-22 20:00,23,36.41,36.42,36.41,36.42,6
20150101|2014-07-22 20:30,23,36.42,36.42,36.42,36.42,2
20150101|2014-07-22 21:00,23,36.42,36.42,36.42,36.42,3
20150101|2014-07-22 21:30,23,36.44,36.44,36.44,36.44,2
20150101|2014-07-22 22:00,23,36.4,36.41,36.37,36.41,16
20150101|2014-07-22 23:30,23,36.44,36.44,36.44,36.44,2
20150101|2014-07-23 00:30,23,36.4,36.4,36.36,36.37,8
20150101|2014-07-23 01:30,23,36.35,36.35,36.34,36.34,6
20150101|2014-07-23 02:30,23,36.32,36.32,36.32,36.32,2
20150101|2014-07-23 03:00,23,36.29,36.31,36.09,36.09,37
20150101|2014-07-23 03:30,23,36.13,36.13,36.13,36.13,2
20150101|2014-07-23 04:00,23,36.2,36.2,36.2,36.2,2
20150101|2014-07-23 04:30,23,36.18,36.18,36.14,36.14,6
20150101|2014-07-23 05:30,23,36.13,36.13,36.12,36.12,5
20150101|2014-07-23 07:00,23,36.16,36.27,36.16,36.27,10
20150101|2014-07-23 08:30,23,36.3,36.39,36.21,36.21,105
20150101|2014-07-23 09:00,23,36.21,36.38,36.17,36.34,93
20150101|2014-07-23 09:30,23,36.25,36.28,36.21,36.28,124
20150101|2014-07-23 10:00,23,36.28,36.4,36.28,36.31,70
20150101|2014-07-23 10:30,23,36.3,36.3,36.25,36.26,63
20150101|2014-07-23 11:00,23,36.26,36.32,36.26,36.27,40
20150101|2014-07-23 11:30,23,36.28,36.39,36.28,36.35,78
20150101|2014-07-23 12:00,23,36.3,36.42,36.3,36.42,465
20150101|2014-07-23 12:30,23,36.42,36.52,36.42,36.44,592
20150101|2014-07-23 13:00,23,36.44,36.57,36.44,36.54,207
20150101|2014-07-23 19:00,24,36.53,36.53,36.5,36.5,14
20150101|2014-07-23 19:30,24,36.53,36.6,36.53,36.6,9
20150101|2014-07-24 01:30,24,36.57,36.57,36.57,36.57,4
20150101|2014-07-24 02:00,24,36.58,36.61,36.58,36.61,6
20150101|2014-07-24 02:30,24,36.6,36.63,36.59,36.63,68
20150101|2014-07-24 03:00,24,36.6,36.6,36.6,36.6,2
20150101|2014-07-24 03:30,24,36.6,36.69,36.6,36.69,44
20150101|2014-07-24 05:00,24,36.77,36.77,36.77,36.77,2
20150101|2014-07-24 05:30,24,36.77,36.77,36.77,36.77,2
20150101|2014-07-24 06:00,24,36.73,36.73,36.73,36.73,2
20150101|2014-07-24 06:30,24,36.73,36.75,36.72,36.75,24
20150101|2014-07-24 07:00,24,36.76,36.79,36.76,36.79,34
20150101|2014-07-24 07:30,24,36.79,36.92,36.79,36.92,407
20150101|2014-07-24 08:30,24,36.85,36.9,36.77,36.88,52
20150101|2014-07-24 09:00,24,36.88,36.9,36.75,36.8,278
20150101|2014-07-24 09:30,24,36.8,36.8,36.68,36.7,99
20150101|2014-07-24 10:00,24,36.68,36.74,36.6,36.6,34
20150101|2014-07-24 10:30,24,36.6,36.67,36.58,36.58,283
20150101|2014-07-24 11:00,24,36.6,36.66,36.56,36.59,63
20150101|2014-07-24 11:30,24,36.57,36.6,36.55,36.6,113
20150101|2014-07-24 12:00,24,36.59,36.59,36.54,36.54,145
20150101|2014-07-24 12:30,24,36.53,36.57,36.48,36.49,48
20150101|2014-07-24 13:00,24,36.53,36.58,36.49,36.54,131
20150101|2014-07-24 19:00,25,36.48,36.48,36.48,36.48,2
20150101|2014-07-24 20:00,25,36.48,36.48,36.48,36.48,2
20150101|2014-07-24 20:30,25,36.53,36.53,36.53,36.53,2
20150101|2014-07-24 21:00,25,36.51,36.51,36.51,36.51,2
20150101|2014-07-25 00:30,25,36.51,36.51,36.51,36.51,8
20150101|2014-07-25 01:00,25,36.54,36.54,36.51,36.51,6
20150101|2014-07-25 01:30,25,36.5,36.51,36.5,36.5,8
20150101|2014-07-25 03:00,25,36.48,36.49,36.47,36.47,72
20150101|2014-07-25 03:30,25,36.45,36.45,36.36,36.36,21
20150101|2014-07-25 04:00,25,36.33,36.33,36.33,36.33,4
20150101|2014-07-25 05:00,25,36.38,36.38,36.38,36.38,17
20150101|2014-07-25 05:30,25,36.37,36.4,36.28,36.28,95
20150101|2014-07-25 06:00,25,36.28,36.29,36.27,36.28,30
20150101|2014-07-25 06:30,25,36.28,36.29,36.27,36.27,73
20150101|2014-07-25 07:00,25,36.27,36.28,36.26,36.26,8
20150101|2014-07-25 07:30,25,36.29,36.29,36.26,36.26,13
20150101|2014-07-25 08:30,25,36.26,36.34,36.11,36.11,284
20150101|2014-07-25 09:00,25,36.1,36.12,36.1,36.1,44
20150101|2014-07-25 09:30,25,36.11,36.26,36.05,36.1,162
20150101|2014-07-25 10:00,25,36.2,36.32,36.2,36.23,24
20150101|2014-07-25 10:30,25,36.25,36.27,36.21,36.27,72
20150101|2014-07-25 11:00,25,36.29,36.41,36.28,36.32,107
20150101|2014-07-25 11:30,25,36.27,36.29,36.26,36.28,16
20150101|2014-07-25 12:00,25,36.31,36.36,36.3,36.35,57
20150101|2014-07-25 12:30,25,36.37,36.38,36.3,36.33,121
20150101|2014-07-25 13:00,25,36.35,36.46,36.35,36.39,100
20150101|2014-07-27 19:00,28,36.65,36.79,36.64,36.79,15
20150101|2014-07-27 19:30,28,36.71,36.76,36.71,36.76,12
20150101|2014-07-27 20:00,28,36.71,36.75,36.62,36.62,21
20150101|2014-07-27 20:30,28,36.66,36.66,36.62,36.62,9
20150101|2014-07-27 21:00,28,36.62,36.62,36.62,36.62,2
20150101|2014-07-27 22:30,28,36.68,36.68,36.68,36.68,6
20150101|2014-07-27 23:30,28,36.78,36.8,36.78,36.8,6
20150101|2014-07-28 00:30,28,36.8,36.8,36.8,36.8,2
20150101|2014-07-28 01:00,28,36.63,36.64,36.63,36.63,14
20150101|2014-07-28 01:30,28,36.67,36.67,36.62,36.62,8
20150101|2014-07-28 02:00,28,36.64,36.64,36.64,36.64,2
20150101|2014-07-28 02:30,28,36.66,36.66,36.66,36.66,4
20150101|2014-07-28 03:00,28,36.66,36.66,36.64,36.64,14
20150101|2014-07-28 03:30,28,36.64,36.64,36.63,36.64,6
20150101|2014-07-28 04:00,28,36.53,36.53,36.43,36.46,218
20150101|2014-07-28 04:30,28,36.46,36.46,36.46,36.46,2
20150101|2014-07-28 05:00,28,36.46,36.48,36.44,36.44,29
20150101|2014-07-28 05:30,28,36.41,36.41,36.39,36.39,4
20150101|2014-07-28 06:00,28,36.44,36.5,36.44,36.5,8
20150101|2014-07-28 06:30,28,36.47,36.47,36.47,36.47,2
20150101|2014-07-28 07:00,28,36.59,36.59,36.59,36.59,2
20150101|2014-07-28 07:30,28,36.63,36.67,36.63,36.67,8
20150101|2014-07-28 08:30,28,36.72,36.76,36.56,36.56,59
20150101|2014-07-28 09:00,28,36.63,36.65,36.52,36.65,32
20150101|2014-07-28 09:30,28,36.65,36.69,36.57,36.6,57
20150101|2014-07-28 10:00,28,36.56,36.81,36.56,36.77,114
20150101|2014-07-28 10:30,28,36.76,36.98,36.76,36.83,221
20150101|2014-07-28 11:00,28,36.87,36.95,36.87,36.93,97
20150101|2014-07-28 11:30,28,36.99,37.06,36.94,36.99,232
20150101|2014-07-28 12:00,28,36.98,37.07,36.97,37.04,54
20150101|2014-07-28 12:30,28,37.03,37.07,36.99,37.01,102
20150101|2014-07-28 13:00,28,37,37.01,36.92,36.94,123
20150101|2014-07-28 19:00,29,37.37,37.41,37.36,37.37,8
20150101|2014-07-29 04:30,29,37.09,37.09,36.98,36.98,14
20150101|2014-07-29 05:00,29,36.93,36.93,36.88,36.88,30
20150101|2014-07-29 06:00,29,36.83,36.83,36.83,36.83,2
20150101|2014-07-29 06:30,29,36.83,36.83,36.75,36.81,23
20150101|2014-07-29 07:00,29,36.79,36.79,36.72,36.76,30
20150101|2014-07-29 07:30,29,36.78,36.84,36.78,36.79,10
20150101|2014-07-29 08:30,29,36.78,36.82,36.66,36.72,127
20150101|2014-07-29 09:00,29,36.71,36.71,36.57,36.69,96
20150101|2014-07-29 09:30,29,36.69,36.69,36.58,36.6,117
20150101|2014-07-29 10:00,29,36.62,36.71,36.62,36.65,61
20150101|2014-07-29 10:30,29,36.64,36.69,36.62,36.62,121
20150101|2014-07-29 11:00,29,36.59,36.61,36.56,36.57,46
20150101|2014-07-29 11:30,29,36.55,36.56,36.53,36.56,38
20150101|2014-07-29 12:00,29,36.54,36.64,36.52,36.6,56
20150101|2014-07-29 12:30,29,36.59,36.62,36.55,36.56,32
20150101|2014-07-29 13:00,29,36.61,36.73,36.58,36.7,123
20150101|2014-07-29 19:00,30,36.71,36.73,36.6,36.6,12
20150101|2014-07-29 20:00,30,36.63,36.63,36.63,36.63,2
20150101|2014-07-29 20:30,30,36.59,36.59,36.59,36.59,6
20150101|2014-07-29 22:00,30,36.69,36.69,36.69,36.69,2
20150101|2014-07-29 23:30,30,36.71,36.71,36.71,36.71,2
20150101|2014-07-30 00:30,30,36.77,36.77,36.77,36.77,2
20150101|2014-07-30 01:00,30,36.83,36.83,36.81,36.81,7
20150101|2014-07-30 02:00,30,36.73,36.73,36.71,36.71,9
20150101|2014-07-30 02:30,30,36.69,36.71,36.66,36.66,73
20150101|2014-07-30 03:00,30,36.6,36.6,36.57,36.57,4
20150101|2014-07-30 03:30,30,36.51,36.51,36.18,36.38,56
20150101|2014-07-30 04:00,30,36.4,36.45,36.4,36.45,6
20150101|2014-07-30 04:30,30,36.48,36.51,36.46,36.46,29
20150101|2014-07-30 05:00,30,36.54,36.54,36.54,36.54,2
20150101|2014-07-30 05:30,30,36.51,36.51,36.51,36.51,2
20150101|2014-07-30 06:00,30,36.51,36.51,36.46,36.47,26
20150101|2014-07-30 06:30,30,36.47,36.47,36.46,36.46,14
20150101|2014-07-30 07:00,30,36.46,36.49,36.45,36.49,6
20150101|2014-07-30 07:30,30,36.57,36.63,36.57,36.63,70
20150101|2014-07-30 08:30,30,36.67,36.67,36.44,36.5,325
20150101|2014-07-30 09:00,30,36.56,36.65,36.51,36.65,73
20150101|2014-07-30 09:30,30,36.65,36.69,36.53,36.64,145
20150101|2014-07-30 10:00,30,36.63,36.63,36.57,36.59,48
20150101|2014-07-30 10:30,30,36.61,36.61,36.44,36.46,226
20150101|2014-07-30 11:00,30,36.46,36.48,36.32,36.33,169
20150101|2014-07-30 11:30,30,36.34,36.4,36.34,36.36,45
20150101|2014-07-30 12:00,30,36.32,36.36,36.31,36.34,112
20150101|2014-07-30 12:30,30,36.35,36.4,36.32,36.4,39
20150101|2014-07-30 13:00,30,36.47,36.6,36.38,36.59,274
20150101|2014-07-30 19:00,31,36.56,36.56,36.56,36.56,12
20150101|2014-07-30 20:00,31,36.44,36.44,36.44,36.44,2
20150101|2014-07-30 20:30,31,36.49,36.49,36.49,36.49,2
20150101|2014-07-30 21:30,31,36.51,36.51,36.51,36.51,6
20150101|2014-07-30 22:00,31,36.55,36.58,36.55,36.58,4
20150101|2014-07-31 00:00,31,36.61,36.61,36.61,36.61,2
20150101|2014-07-31 00:30,31,36.59,36.63,36.59,36.63,6
20150101|2014-07-31 01:00,31,36.66,36.66,36.66,36.66,2
20150101|2014-07-31 01:30,31,36.63,36.63,36.63,36.63,8
20150101|2014-07-31 02:30,31,36.46,36.46,36.46,36.46,2
20150101|2014-07-31 03:00,31,36.4,36.4,36.28,36.31,154
20150101|2014-07-31 03:30,31,36.32,36.32,36.32,36.32,2
20150101|2014-07-31 04:00,31,36.26,36.26,36.26,36.26,2
20150101|2014-07-31 05:30,31,36.45,36.45,36.45,36.45,4
20150101|2014-07-31 06:30,31,36.5,36.52,36.45,36.45,9
20150101|2014-07-31 07:00,31,36.44,36.46,36.42,36.46,12
20150101|2014-07-31 07:30,31,36.54,36.54,36.41,36.52,28
20150101|2014-07-31 08:30,31,36.5,36.6,36.46,36.51,100
20150101|2014-07-31 09:00,31,36.54,36.74,36.54,36.74,55
20150101|2014-07-31 09:30,31,36.72,36.86,36.7,36.75,141
20150101|2014-07-31 10:00,31,36.72,36.77,36.69,36.74,62
20150101|2014-07-31 10:30,31,36.73,36.75,36.7,36.7,116
20150101|2014-07-31 11:00,31,36.68,36.7,36.64,36.67,56
20150101|2014-07-31 11:30,31,36.65,36.66,36.6,36.6,40
20150101|2014-07-31 12:00,31,36.6,36.66,36.6,36.63,31
20150101|2014-07-31 12:30,31,36.62,36.63,36.58,36.58,20
20150101|2014-07-31 13:00,31,36.59,36.65,36.48,36.64,446
20150101|2014-07-31 19:00,1,36.57,36.58,36.57,36.58,28
20150101|2014-07-31 20:00,1,36.53,36.53,36.52,36.52,11
20150101|2014-07-31 20:30,1,36.55,36.55,36.55,36.55,2
20150101|2014-08-01 00:30,1,36.5,36.5,36.5,36.5,2
20150101|2014-08-01 02:00,1,36.52,36.59,36.52,36.57,18
20150101|2014-08-01 03:00,1,36.4,36.4,36.4,36.4,2
20150101|2014-08-01 05:30,1,36.38,36.39,36.38,36.39,6
20150101|2014-08-01 06:30,1,36.44,36.44,36.42,36.42,10
20150101|2014-08-01 07:00,1,36.46,36.46,36.43,36.44,6
20150101|2014-08-01 07:30,1,36.45,36.45,36.42,36.42,5
20150101|2014-08-01 08:30,1,36.46,36.46,36.23,36.26,230
20150101|2014-08-01 09:00,1,36.18,36.19,36,36.04,179
20150101|2014-08-01 09:30,1,36.07,36.09,35.94,35.98,87
20150101|2014-08-01 10:00,1,35.93,36.02,35.93,36.02,42
20150101|2014-08-01 10:30,1,36.04,36.06,35.97,35.99,31
20150101|2014-08-01 11:00,1,35.99,35.99,35.88,35.95,645
20150101|2014-08-01 11:30,1,35.96,35.98,35.91,35.91,94
20150101|2014-08-01 12:00,1,35.93,35.96,35.92,35.92,52
20150101|2014-08-01 12:30,1,35.87,35.93,35.86,35.93,102
20150101|2014-08-01 13:00,1,35.92,35.94,35.8,35.8,314
20150101|2014-08-03 19:00,4,35.87,36.04,35.87,36.04,18
20150101|2014-08-03 19:30,4,36.09,36.09,36.05,36.06,13
20150101|2014-08-03 20:00,4,36.09,36.09,36.09,36.09,4
20150101|2014-08-04 00:00,4,36.01,36.01,36.01,36.01,2
20150101|2014-08-04 00:30,4,35.98,35.98,35.98,35.98,2
20150101|2014-08-04 03:00,4,35.94,35.94,35.88,35.88,4
20150101|2014-08-04 03:30,4,35.82,35.82,35.82,35.82,2
20150101|2014-08-04 04:00,4,35.78,35.78,35.78,35.78,6
20150101|2014-08-04 05:30,4,35.84,35.85,35.82,35.82,8
20150101|2014-08-04 06:30,4,35.95,36.04,35.95,35.99,12
20150101|2014-08-04 07:00,4,35.95,35.99,35.95,35.99,16
20150101|2014-08-04 08:30,4,36.03,36.2,36,36.19,161
20150101|2014-08-04 09:00,4,36.19,36.28,36.19,36.28,149
20150101|2014-08-04 09:30,4,36.25,36.35,36.24,36.33,186
20150101|2014-08-04 10:00,4,36.34,36.37,36.33,36.37,36
20150101|2014-08-04 10:30,4,36.35,36.44,36.28,36.44,132
20150101|2014-08-04 11:00,4,36.44,36.46,36.33,36.4,110
20150101|2014-08-04 11:30,4,36.45,36.53,36.44,36.51,51
20150101|2014-08-04 12:00,4,36.51,36.58,36.49,36.58,47
20150101|2014-08-04 12:30,4,36.55,36.55,36.47,36.51,39
20150101|2014-08-04 13:00,4,36.51,36.63,36.45,36.55,352
20150101|2014-08-04 20:00,5,36.39,36.39,36.36,36.36,6
20150101|2014-08-04 20:30,5,36.39,36.39,36.34,36.34,4
20150101|2014-08-04 23:30,5,36.32,36.32,36.32,36.32,2
20150101|2014-08-05 01:30,5,36.33,36.33,36.33,36.33,6
20150101|2014-08-05 02:00,5,36.33,36.33,36.33,36.33,4
20150101|2014-08-05 02:30,5,36.24,36.24,36.21,36.21,7
20150101|2014-08-05 03:00,5,36.23,36.23,36.23,36.23,2
20150101|2014-08-05 03:30,5,36.27,36.27,36.27,36.27,2
20150101|2014-08-05 04:30,5,36.22,36.22,36.22,36.22,4
20150101|2014-08-05 05:00,5,36.17,36.17,36.15,36.15,5
20150101|2014-08-05 05:30,5,36.13,36.13,36.13,36.13,2
20150101|2014-08-05 06:00,5,36.12,36.12,36.12,36.12,3
20150101|2014-08-05 07:00,5,36.07,36.07,36.01,36.01,10
20150101|2014-08-05 07:30,5,36.07,36.07,36.07,36.07,6
20150101|2014-08-05 08:30,5,36.07,36.09,36.01,36.05,66
20150101|2014-08-05 09:00,5,36.05,36.05,36,36.03,23
20150101|2014-08-05 09:30,5,35.99,36.04,35.99,35.99,61
20150101|2014-08-05 10:00,5,36,36,35.91,35.93,188
20150101|2014-08-05 10:30,5,35.93,36.08,35.92,36.01,338
20150101|2014-08-05 11:00,5,35.99,36.03,35.99,36,88
20150101|2014-08-05 11:30,5,36.01,36.03,35.98,35.98,46
20150101|2014-08-05 12:00,5,35.98,35.98,35.87,35.92,230
20150101|2014-08-05 12:30,5,35.93,36.08,35.93,36.05,152
20150101|2014-08-05 13:00,5,36.08,36.1,35.96,35.96,303
20150101|2014-08-05 19:00,6,36.09,36.09,36.09,36.09,2
20150101|2014-08-05 19:30,6,36.11,36.12,36.11,36.12,4
20150101|2014-08-05 20:00,6,36.11,36.11,36.11,36.11,2
20150101|2014-08-05 20:30,6,36.11,36.11,36.11,36.11,2
20150101|2014-08-05 21:00,6,36.08,36.08,36.08,36.08,2
20150101|2014-08-05 22:00,6,36.14,36.14,36.13,36.13,4
20150101|2014-08-05 22:30,6,36.04,36.04,36.04,36.04,2
20150101|2014-08-06 00:30,6,36.03,36.03,36,36,8
20150101|2014-08-06 01:00,6,36.06,36.06,36.06,36.06,2
20150101|2014-08-06 01:30,6,36.07,36.07,36.07,36.07,2
20150101|2014-08-06 02:00,6,36.02,36.02,36.02,36.02,2
20150101|2014-08-06 03:00,6,36.07,36.12,36.07,36.12,8
20150101|2014-08-06 04:00,6,36.1,36.1,36.1,36.1,2
20150101|2014-08-06 04:30,6,36.1,36.1,36.1,36.1,3
20150101|2014-08-06 05:00,6,36.03,36.03,35.98,36.03,12
20150101|2014-08-06 06:00,6,36,36.04,36,36.04,17
20150101|2014-08-06 06:30,6,36.03,36.03,36.01,36.01,40
20150101|2014-08-06 07:00,6,35.99,35.99,35.99,35.99,4
20150101|2014-08-06 08:30,6,35.94,36.12,35.94,36.12,199
20150101|2014-08-06 09:00,6,36.2,36.27,36.2,36.22,339
20150101|2014-08-06 09:30,6,36.26,36.42,36.22,36.41,271
20150101|2014-08-06 10:00,6,36.44,36.54,36.42,36.42,214
20150101|2014-08-06 10:30,6,36.41,36.45,36.3,36.36,166
20150101|2014-08-06 11:00,6,36.38,36.38,36.27,36.28,131
20150101|2014-08-06 11:30,6,36.25,36.35,36.25,36.32,26
20150101|2014-08-06 12:00,6,36.32,36.36,36.26,36.34,103
20150101|2014-08-06 12:30,6,36.39,36.4,36.33,36.36,35
20150101|2014-08-06 13:00,6,36.36,36.48,36.34,36.37,421
20150101|2014-08-06 19:00,7,36.36,36.39,36.36,36.39,6
20150101|2014-08-06 20:00,7,36.3,36.3,36.28,36.28,4
20150101|2014-08-06 20:30,7,36.3,36.3,36.28,36.28,6
20150101|2014-08-06 21:00,7,36.26,36.27,36.25,36.25,6
20150101|2014-08-06 21:30,7,36.29,36.29,36.29,36.29,6
20150101|2014-08-06 22:00,7,36.29,36.3,36.29,36.3,4
20150101|2014-08-07 01:00,7,36.24,36.24,36.24,36.24,2
20150101|2014-08-07 01:30,7,36.26,36.26,36.26,36.26,4
20150101|2014-08-07 02:00,7,36.24,36.24,36.24,36.24,2
20150101|2014-08-07 03:00,7,36.27,36.29,36.27,36.28,12
20150101|2014-08-07 03:30,7,36.31,36.31,36.28,36.28,6
20150101|2014-08-07 04:00,7,36.3,36.3,36.27,36.27,6
20150101|2014-08-07 04:30,7,36.23,36.23,36.23,36.23,2
20150101|2014-08-07 06:00,7,36.32,36.32,36.32,36.32,2
20150101|2014-08-07 06:30,7,36.31,36.31,36.31,36.31,6
20150101|2014-08-07 07:00,7,36.29,36.29,36.28,36.28,6
20150101|2014-08-07 07:30,7,36.27,36.37,36.24,36.37,57
20150101|2014-08-07 08:30,7,36.38,36.38,36.25,36.3,334
20150101|2014-08-07 09:00,7,36.26,36.28,36.22,36.22,64
20150101|2014-08-07 09:30,7,36.23,36.24,36.1,36.1,214
20150101|2014-08-07 10:00,7,36.1,36.12,36.04,36.12,181
20150101|2014-08-07 10:30,7,36.16,36.18,36.05,36.05,104
20150101|2014-08-07 11:00,7,36.05,36.1,36.04,36.07,102
20150101|2014-08-07 11:30,7,36.07,36.15,36.03,36.14,105
20150101|2014-08-07 12:00,7,36.14,36.14,36.1,36.11,74
20150101|2014-08-07 12:30,7,36.1,36.16,36.07,36.14,646
20150101|2014-08-07 13:00,7,36.16,36.3,36.15,36.25,497
20150101|2014-08-07 19:00,8,36.19,36.21,36.19,36.21,17
20150101|2014-08-07 20:00,8,36.25,36.25,36.25,36.25,2
20150101|2014-08-07 21:00,8,36.25,36.27,36.25,36.25,7
20150101|2014-08-07 21:30,8,36.26,36.27,36.26,36.27,6
20150101|2014-08-08 00:00,8,36.26,36.26,36.24,36.24,4
20150101|2014-08-08 00:30,8,36.16,36.16,36.16,36.16,2
20150101|2014-08-08 01:00,8,36.23,36.23,36.23,36.23,6
20150101|2014-08-08 01:30,8,36.19,36.19,36.19,36.19,2
20150101|2014-08-08 02:00,8,36.2,36.21,36.19,36.2,44
20150101|2014-08-08 02:30,8,36.18,36.22,36.18,36.22,160
20150101|2014-08-08 03:00,8,36.12,36.14,36.11,36.14,219
20150101|2014-08-08 04:00,8,36.13,36.16,36.13,36.14,348
20150101|2014-08-08 06:00,8,36.15,36.16,36.14,36.14,10
20150101|2014-08-08 06:30,8,36.15,36.16,36.13,36.14,56
20150101|2014-08-08 07:00,8,36.16,36.16,36.11,36.11,10
20150101|2014-08-08 07:30,8,36.15,36.15,36.15,36.15,2
20150101|2014-08-08 08:30,8,36.15,36.22,36.14,36.22,611
20150101|2014-08-08 09:00,8,36.22,36.22,36.1,36.11,181
20150101|2014-08-08 09:30,8,36.1,36.1,36,36.04,147
20150101|2014-08-08 10:00,8,36.05,36.09,36.01,36.01,395
20150101|2014-08-08 10:30,8,36,36,35.91,35.96,289
20150101|2014-08-08 11:00,8,35.96,35.96,35.79,35.89,193
20150101|2014-08-08 11:30,8,35.9,35.98,35.87,35.94,91
20150101|2014-08-08 12:00,8,35.93,36.03,35.91,35.98,256
20150101|2014-08-08 12:30,8,35.98,36,35.88,35.95,202
20150101|2014-08-08 13:00,8,35.95,36.11,35.95,36.09,1248
20150101|2014-08-10 19:00,11,36.07,36.07,35.96,35.99,46
20150101|2014-08-10 19:30,11,36.01,36.01,36,36.01,6
20150101|2014-08-10 20:00,11,36.1,36.14,36.07,36.13,8
20150101|2014-08-10 22:00,11,36.06,36.06,36.06,36.06,2
20150101|2014-08-10 22:30,11,36.03,36.03,36.03,36.03,2
20150101|2014-08-10 23:30,11,36.02,36.02,36.02,36.02,2
20150101|2014-08-11 00:00,11,36,36,36,36,2
20150101|2014-08-11 00:30,11,35.94,35.94,35.94,35.94,4
20150101|2014-08-11 01:00,11,35.95,36.02,35.95,36.02,6
20150101|2014-08-11 01:30,11,35.97,35.97,35.97,35.97,5
20150101|2014-08-11 02:30,11,35.84,35.84,35.77,35.78,16
20150101|2014-08-11 03:00,11,35.76,35.76,35.74,35.74,8
20150101|2014-08-11 03:30,11,35.66,35.66,35.66,35.66,2
20150101|2014-08-11 04:00,11,35.69,35.69,35.66,35.67,14
20150101|2014-08-11 04:30,11,35.65,35.65,35.6,35.61,15
20150101|2014-08-11 05:00,11,35.59,35.59,35.59,35.59,2
20150101|2014-08-11 06:00,11,35.63,35.63,35.63,35.63,2
20150101|2014-08-11 06:30,11,35.65,35.65,35.65,35.65,2
20150101|2014-08-11 07:00,11,35.72,35.72,35.71,35.71,4
20150101|2014-08-11 08:30,11,35.72,35.78,35.69,35.76,57
20150101|2014-08-11 09:00,11,35.76,35.84,35.69,35.7,273
20150101|2014-08-11 09:30,11,35.66,35.7,35.54,35.61,255
20150101|2014-08-11 10:00,11,35.63,35.63,35.55,35.56,349
20150101|2014-08-11 10:30,11,35.55,35.62,35.53,35.56,222
20150101|2014-08-11 11:00,11,35.55,35.56,35.52,35.56,149
20150101|2014-08-11 11:30,11,35.59,35.6,35.55,35.59,91
20150101|2014-08-11 12:00,11,35.59,35.59,35.5,35.54,391
20150101|2014-08-11 12:30,11,35.51,35.53,35.36,35.49,660
20150101|2014-08-11 13:00,11,35.49,35.5,35.38,35.38,643
20150101|2014-08-11 19:00,12,35.42,35.42,35.36,35.37,20
20150101|2014-08-11 19:30,12,35.36,35.43,35.36,35.41,30
20150101|2014-08-11 20:00,12,35.45,35.45,35.38,35.38,4
20150101|2014-08-11 20:30,12,35.35,35.35,35.33,35.33,27
20150101|2014-08-11 21:00,12,35.29,35.29,35.25,35.25,18
20150101|2014-08-11 21:30,12,35.25,35.25,35.22,35.23,30
20150101|2014-08-12 00:00,12,35.22,35.22,35.22,35.22,2
20150101|2014-08-12 00:30,12,35.22,35.22,35.21,35.21,8
20150101|2014-08-12 01:00,12,35.19,35.19,35.15,35.15,20
20150101|2014-08-12 01:30,12,35.16,35.16,35.14,35.14,4
20150101|2014-08-12 02:00,12,35.15,35.23,35.15,35.23,26
20150101|2014-08-12 02:30,12,35.23,35.24,35.14,35.24,69
20150101|2014-08-12 03:00,12,35.22,35.22,35.19,35.19,6
20150101|2014-08-12 03:30,12,35.19,35.19,35.12,35.13,19
20150101|2014-08-12 04:00,12,35.14,35.14,35.13,35.13,4
20150101|2014-08-12 04:30,12,35.17,35.18,35.17,35.18,4
20150101|2014-08-12 06:00,12,35.1,35.1,35.08,35.08,4
20150101|2014-08-12 06:30,12,35.09,35.09,35.08,35.09,8
20150101|2014-08-12 07:00,12,35.1,35.1,35.1,35.1,10
20150101|2014-08-12 07:30,12,35.11,35.11,35.08,35.08,12
20150101|2014-08-12 08:30,12,35.17,35.19,35.05,35.13,143
20150101|2014-08-12 09:00,12,35.13,35.17,35.08,35.08,214
20150101|2014-08-12 09:30,12,35.08,35.14,35.08,35.1,264
20150101|2014-08-12 10:00,12,35.16,35.17,35.07,35.12,140
20150101|2014-08-12 10:30,12,35.1,35.13,34.99,35.12,285
20150101|2014-08-12 11:00,12,35.13,35.19,34.73,34.99,541
20150101|2014-08-12 11:30,12,35.01,35.05,34.92,34.95,182
20150101|2014-08-12 12:00,12,34.96,35.18,34.96,35.13,112
20150101|2014-08-12 12:30,12,35.15,35.31,35.14,35.31,176
20150101|2014-08-12 13:00,12,35.34,35.46,35.2,35.21,639
20150101|2014-08-12 20:00,13,35.18,35.29,35.18,35.25,22
20150101|2014-08-12 21:00,13,35.3,35.31,35.3,35.31,12
20150101|2014-08-12 21:30,13,35.31,35.31,35.31,35.31,2
20150101|2014-08-12 22:00,13,35.31,35.31,35.31,35.31,5
20150101|2014-08-12 23:00,13,35.27,35.27,35.27,35.27,2
20150101|2014-08-13 00:30,13,35.25,35.25,35.23,35.24,18
20150101|2014-08-13 01:00,13,35.23,35.25,35.22,35.24,14
20150101|2014-08-13 01:30,13,35.23,35.27,35.23,35.25,66
20150101|2014-08-13 02:00,13,35.25,35.25,35.23,35.24,12
20150101|2014-08-13 02:30,13,35.25,35.25,35.24,35.24,10
20150101|2014-08-13 03:00,13,35.19,35.19,35.19,35.19,6
20150101|2014-08-13 03:30,13,35.2,35.2,35.17,35.17,4
20150101|2014-08-13 04:00,13,35.23,35.23,35.23,35.23,2
20150101|2014-08-13 04:30,13,35.19,35.19,35.16,35.16,4
20150101|2014-08-13 05:00,13,35.17,35.17,35.17,35.17,4
20150101|2014-08-13 05:30,13,35.15,35.15,35.15,35.15,6
20150101|2014-08-13 06:00,13,35.14,35.14,35.11,35.11,8
20150101|2014-08-13 06:30,13,35.11,35.11,35.09,35.1,53
20150101|2014-08-13 07:00,13,35.11,35.14,35.11,35.12,63
20150101|2014-08-13 07:30,13,35.14,35.2,35.14,35.18,9
20150101|2014-08-13 08:30,13,35.21,35.21,34.95,35.04,276
20150101|2014-08-13 09:00,13,35.01,35.01,34.8,34.81,584
20150101|2014-08-13 09:30,13,34.79,34.86,34.7,34.78,536
20150101|2014-08-13 10:00,13,34.78,34.78,34.67,34.73,266
20150101|2014-08-13 10:30,13,34.74,34.77,34.66,34.68,252
20150101|2014-08-13 11:00,13,34.68,34.75,34.68,34.73,92
20150101|2014-08-13 11:30,13,34.74,34.79,34.71,34.71,155
20150101|2014-08-13 12:00,13,34.73,34.74,34.68,34.7,156
20150101|2014-08-13 12:30,13,34.69,34.75,34.67,34.7,80
20150101|2014-08-13 13:00,13,34.71,34.71,34.56,34.61,348
20150101|2014-08-13 19:00,14,34.62,34.62,34.54,34.55,82
20150101|2014-08-13 20:00,14,34.52,34.52,34.37,34.37,44
20150101|2014-08-13 20:30,14,34.37,34.37,34.25,34.26,26
20150101|2014-08-13 21:00,14,34.2,34.32,34.2,34.32,4
20150101|2014-08-13 21:30,14,34.29,34.29,34.27,34.27,4
20150101|2014-08-13 22:00,14,34.29,34.29,34.27,34.27,4
20150101|2014-08-13 23:00,14,34.28,34.28,34.28,34.28,2
20150101|2014-08-13 23:30,14,34.3,34.3,34.3,34.3,4
20150101|2014-08-14 00:30,14,34.29,34.29,34.24,34.24,4
20150101|2014-08-14 01:00,14,34.27,34.27,34.18,34.18,6
20150101|2014-08-14 01:30,14,34.22,34.23,34.08,34.14,75
20150101|2014-08-14 02:00,14,34.09,34.13,34.06,34.06,8
20150101|2014-08-14 02:30,14,34.04,34.04,33.99,33.99,8
20150101|2014-08-14 03:00,14,33.99,33.99,33.99,33.99,2
20150101|2014-08-14 03:30,14,34,34.01,33.92,33.92,14
20150101|2014-08-14 04:00,14,34.02,34.02,34.02,34.02,74
20150101|2014-08-14 04:30,14,33.96,33.96,33.96,33.96,2
20150101|2014-08-14 05:00,14,33.95,33.99,33.95,33.99,26
20150101|2014-08-14 05:30,14,33.98,33.98,33.98,33.98,2
20150101|2014-08-14 06:00,14,33.92,33.96,33.92,33.96,21
20150101|2014-08-14 06:30,14,33.95,33.95,33.95,33.95,2
20150101|2014-08-14 07:00,14,34.03,34.12,34.03,34.12,4
20150101|2014-08-14 07:30,14,34.14,34.14,34.07,34.08,8
20150101|2014-08-14 08:30,14,34,34.13,33.99,34.06,339
20150101|2014-08-14 09:00,14,34.02,34.11,33.92,34.09,275
20150101|2014-08-14 09:30,14,34.09,34.1,34.05,34.06,211
20150101|2014-08-14 10:00,14,34.06,34.33,34.02,34.3,391
20150101|2014-08-14 10:30,14,34.29,34.46,34.22,34.26,1517
20150101|2014-08-14 11:00,14,34.25,34.25,34.21,34.25,67
20150101|2014-08-14 11:30,14,34.24,34.29,34.23,34.28,148
20150101|2014-08-14 12:00,14,34.29,34.37,34.22,34.26,160
20150101|2014-08-14 12:30,14,34.27,34.27,34.11,34.12,150
20150101|2014-08-14 13:00,14,34.14,34.22,34.1,34.14,684
20150101|2014-08-14 19:00,15,34.14,34.14,34.14,34.14,4
20150101|2014-08-14 19:30,15,34.13,34.14,34.13,34.14,25
20150101|2014-08-14 20:00,15,34.12,34.12,34.09,34.09,28
20150101|2014-08-14 20:30,15,34.15,34.15,34.13,34.15,14
20150101|2014-08-14 21:30,15,34.14,34.18,34.13,34.18,15
20150101|2014-08-14 22:00,15,34.19,34.2,34.19,34.2,4
20150101|2014-08-14 22:30,15,34.18,34.19,34.18,34.19,6
20150101|2014-08-14 23:00,15,34.17,34.17,34.17,34.17,8
20150101|2014-08-15 00:00,15,34.17,34.17,34.16,34.16,6
20150101|2014-08-15 00:30,15,34.14,34.14,34.14,34.14,2
20150101|2014-08-15 01:00,15,34.14,34.14,33.99,33.99,46
20150101|2014-08-15 01:30,15,33.99,34,33.98,34,9
20150101|2014-08-15 02:00,15,33.96,33.97,33.93,33.97,22
20150101|2014-08-15 02:30,15,33.98,33.98,33.94,33.97,18
20150101|2014-08-15 03:00,15,33.98,33.98,33.98,33.98,4
20150101|2014-08-15 03:30,15,33.98,33.98,33.94,33.98,8
20150101|2014-08-15 04:30,15,33.97,33.97,33.92,33.92,437
20150101|2014-08-15 05:30,15,33.98,33.98,33.98,33.98,4
20150101|2014-08-15 06:00,15,33.99,34,33.98,34,24
20150101|2014-08-15 06:30,15,34,34.12,33.98,34.03,161
20150101|2014-08-15 07:00,15,34.08,34.3,34.01,34.18,131
20150101|2014-08-15 07:30,15,34.06,34.06,33.96,33.98,113
20150101|2014-08-15 08:30,15,34,34.06,33.79,33.85,1190
20150101|2014-08-15 09:00,15,33.84,33.85,33.62,33.63,326
20150101|2014-08-15 09:30,15,33.62,33.74,33.61,33.72,365
20150101|2014-08-15 10:00,15,33.7,33.72,33.54,33.58,332
20150101|2014-08-15 10:30,15,33.66,33.67,33.57,33.66,186
20150101|2014-08-15 11:00,15,33.68,33.71,33.58,33.66,232
20150101|2014-08-15 11:30,15,33.68,33.69,33.59,33.62,635
20150101|2014-08-15 12:00,15,33.6,33.66,33.6,33.64,69
20150101|2014-08-15 12:30,15,33.63,33.69,33.59,33.63,241
20150101|2014-08-15 13:00,15,33.61,33.62,33.44,33.5,423
20150101|2014-08-17 19:00,18,33.48,33.51,33.42,33.51,244
20150101|2014-08-17 19:30,18,33.52,33.52,33.52,33.52,6
20150101|2014-08-17 20:00,18,33.52,33.52,33.51,33.51,16
20150101|2014-08-17 21:30,18,33.58,33.68,33.58,33.66,17
20150101|2014-08-17 22:00,18,33.64,33.64,33.64,33.64,2
20150101|2014-08-17 22:30,18,33.63,33.63,33.57,33.59,10
20150101|2014-08-17 23:00,18,33.6,33.6,33.6,33.6,2
20150101|2014-08-18 00:00,18,33.68,33.68,33.68,33.68,2
20150101|2014-08-18 00:30,18,33.65,33.65,33.65,33.65,2
20150101|2014-08-18 01:00,18,33.65,33.65,33.61,33.63,6
20150101|2014-08-18 01:30,18,33.61,33.61,33.61,33.61,2
20150101|2014-08-18 02:00,18,33.61,33.61,33.58,33.58,4
20150101|2014-08-18 02:30,18,33.55,33.55,33.55,33.55,4
20150101|2014-08-18 03:00,18,33.55,33.55,33.53,33.55,19
20150101|2014-08-18 03:30,18,33.47,33.47,33.47,33.47,2
20150101|2014-08-18 04:30,18,33.49,33.49,33.49,33.49,2
20150101|2014-08-18 05:00,18,33.52,33.52,33.52,33.52,2
20150101|2014-08-18 05:30,18,33.46,33.46,33.46,33.46,4
20150101|2014-08-18 06:30,18,33.57,33.57,33.57,33.57,4
20150101|2014-08-18 07:00,18,33.58,33.59,33.58,33.59,4
20150101|2014-08-18 08:30,18,33.56,33.6,33.4,33.56,155
20150101|2014-08-18 09:00,18,33.58,33.66,33.56,33.63,97
20150101|2014-08-18 09:30,18,33.65,33.79,33.64,33.77,131
20150101|2014-08-18 10:00,18,33.8,33.8,33.66,33.72,65
20150101|2014-08-18 10:30,18,33.73,33.75,33.59,33.75,144
20150101|2014-08-18 11:00,18,33.77,33.77,33.58,33.68,134
20150101|2014-08-18 11:30,18,33.67,33.8,33.67,33.79,219
20150101|2014-08-18 12:00,18,33.81,33.81,33.7,33.7,86
20150101|2014-08-18 12:30,18,33.72,33.73,33.63,33.65,59
20150101|2014-08-18 13:00,18,33.67,33.68,33.54,33.58,385
20150101|2014-08-18 19:00,19,33.54,33.54,33.42,33.42,166
20150101|2014-08-18 19:30,19,33.44,33.49,33.43,33.45,56
20150101|2014-08-18 20:00,19,33.55,33.71,33.55,33.71,16
20150101|2014-08-18 20:30,19,33.63,33.64,33.63,33.64,4
20150101|2014-08-18 21:00,19,33.63,33.63,33.63,33.63,2
20150101|2014-08-18 21:30,19,33.64,33.64,33.64,33.64,2
20150101|2014-08-18 22:00,19,33.61,33.61,33.6,33.6,8
20150101|2014-08-18 22:30,19,33.61,33.61,33.61,33.61,2
20150101|2014-08-19 00:00,19,33.63,33.63,33.58,33.58,11
20150101|2014-08-19 00:30,19,33.58,33.61,33.58,33.61,31
20150101|2014-08-19 01:00,19,33.66,33.67,33.66,33.67,6
20150101|2014-08-19 02:00,19,33.62,33.64,33.61,33.61,19
20150101|2014-08-19 02:30,19,33.62,33.62,33.62,33.62,2
20150101|2014-08-19 03:00,19,33.62,33.62,33.59,33.6,48
20150101|2014-08-19 03:30,19,33.55,33.55,33.49,33.49,16
20150101|2014-08-19 04:00,19,33.51,33.51,33.41,33.41,8
20150101|2014-08-19 04:30,19,33.43,33.43,33.38,33.41,29
20150101|2014-08-19 05:00,19,33.39,33.42,33.38,33.38,29
20150101|2014-08-19 05:30,19,33.38,33.41,33.38,33.41,4
20150101|2014-08-19 06:00,19,33.4,33.44,33.4,33.44,12
20150101|2014-08-19 07:30,19,33.46,33.47,33.46,33.46,8
20150101|2014-08-19 08:30,19,33.44,33.44,33.23,33.31,800
20150101|2014-08-19 09:00,19,33.31,33.36,33.19,33.21,143
20150101|2014-08-19 09:30,19,33.24,33.33,33.21,33.23,205
20150101|2014-08-19 10:00,19,33.22,33.25,33.19,33.21,457
20150101|2014-08-19 10:30,19,33.22,33.24,33.16,33.19,521
20150101|2014-08-19 11:00,19,33.18,33.25,33.18,33.25,32
20150101|2014-08-19 11:30,19,33.24,33.28,33.19,33.28,282
20150101|2014-08-19 12:00,19,33.3,33.39,33.3,33.34,362
20150101|2014-08-19 12:30,19,33.33,33.38,33.32,33.38,50
20150101|2014-08-19 13:00,19,33.37,33.47,33.23,33.25,370
20150101|2014-08-19 19:00,20,33.31,33.36,33.31,33.31,153
20150101|2014-08-19 19:30,20,33.28,33.31,33.28,33.28,34
20150101|2014-08-19 20:00,20,33.35,33.42,33.35,33.42,14
20150101|2014-08-19 21:00,20,33.43,33.43,33.38,33.38,4
20150101|2014-08-19 21:30,20,33.35,33.38,33.32,33.32,9
20150101|2014-08-19 22:30,20,33.24,33.24,33.22,33.22,12
20150101|2014-08-19 23:00,20,33.22,33.22,33.22,33.22,8
20150101|2014-08-19 23:30,20,33.19,33.19,33.18,33.18,12
20150101|2014-08-20 00:00,20,33.17,33.17,33.15,33.15,12
20150101|2014-08-20 00:30,20,33.17,33.17,33.17,33.17,4
20150101|2014-08-20 01:00,20,33.25,33.25,33.23,33.23,28
20150101|2014-08-20 01:30,20,33.22,33.22,33.22,33.22,4
20150101|2014-08-20 02:00,20,33.2,33.2,33.2,33.2,2
20150101|2014-08-20 02:30,20,33.14,33.14,33.14,33.14,2
20150101|2014-08-20 04:30,20,33.16,33.2,33.15,33.17,24
20150101|2014-08-20 05:00,20,33.17,33.17,33.17,33.17,10
20150101|2014-08-20 06:00,20,33.13,33.17,33.11,33.11,14
20150101|2014-08-20 06:30,20,33.1,33.17,33.1,33.17,12
20150101|2014-08-20 07:00,20,33.17,33.17,33.13,33.13,8
20150101|2014-08-20 07:30,20,33.13,33.13,33.12,33.13,28
20150101|2014-08-20 08:30,20,33.07,33.21,33.06,33.18,271
20150101|2014-08-20 09:00,20,33.18,33.32,33.17,33.32,149
20150101|2014-08-20 09:30,20,33.31,33.56,33.29,33.44,298
20150101|2014-08-20 10:00,20,33.44,33.71,33.43,33.66,295
20150101|2014-08-20 10:30,20,33.64,33.76,33.64,33.74,188
20150101|2014-08-20 11:00,20,33.74,33.78,33.6,33.6,467
20150101|2014-08-20 11:30,20,33.62,33.67,33.52,33.64,194
20150101|2014-08-20 12:00,20,33.64,33.64,33.53,33.61,138
20150101|2014-08-20 12:30,20,33.58,33.65,33.54,33.58,40
20150101|2014-08-20 13:00,20,33.59,33.62,33.49,33.53,177
20150101|2014-08-20 19:00,21,33.51,33.51,33.46,33.48,70
20150101|2014-08-20 19:30,21,33.47,33.47,33.47,33.47,2
20150101|2014-08-20 20:00,21,33.47,33.47,33.47,33.47,56
20150101|2014-08-20 20:30,21,33.53,33.53,33.53,33.53,2
20150101|2014-08-21 00:30,21,33.56,33.57,33.56,33.57,8
20150101|2014-08-21 01:00,21,33.6,33.68,33.6,33.68,17
20150101|2014-08-21 01:30,21,33.68,33.7,33.68,33.69,10
20150101|2014-08-21 02:00,21,33.61,33.68,33.61,33.67,13
20150101|2014-08-21 02:30,21,33.72,33.72,33.72,33.72,2
20150101|2014-08-21 03:00,21,33.72,33.73,33.72,33.73,6
20150101|2014-08-21 03:30,21,33.72,33.74,33.72,33.74,4
20150101|2014-08-21 04:00,21,33.74,33.76,33.65,33.69,112
20150101|2014-08-21 04:30,21,33.68,33.69,33.57,33.62,56
20150101|2014-08-21 05:00,21,33.64,33.65,33.64,33.65,8
20150101|2014-08-21 05:30,21,33.66,33.66,33.61,33.62,22
20150101|2014-08-21 06:00,21,33.61,33.62,33.61,33.62,8
20150101|2014-08-21 06:30,21,33.62,33.62,33.61,33.61,12
20150101|2014-08-21 07:00,21,33.53,33.57,33.53,33.55,18
20150101|2014-08-21 07:30,21,33.55,33.6,33.54,33.6,12
20150101|2014-08-21 08:30,21,33.51,33.61,33.35,33.61,548
20150101|2014-08-21 09:00,21,33.58,33.9,33.58,33.88,416
20150101|2014-08-21 09:30,21,33.87,33.97,33.83,33.97,140
20150101|2014-08-21 10:00,21,33.95,33.99,33.77,33.78,151
20150101|2014-08-21 10:30,21,33.78,33.8,33.66,33.69,219
20150101|2014-08-21 11:00,21,33.69,33.82,33.67,33.82,200
20150101|2014-08-21 11:30,21,33.78,33.79,33.68,33.73,119
20150101|2014-08-21 12:00,21,33.71,33.81,33.71,33.81,47
20150101|2014-08-21 12:30,21,33.75,33.75,33.55,33.56,137
20150101|2014-08-21 13:00,21,33.54,33.54,33.36,33.38,292
20150101|2014-08-21 19:00,22,33.42,33.5,33.42,33.5,118
20150101|2014-08-21 19:30,22,33.5,33.51,33.5,33.51,4
20150101|2014-08-21 20:00,22,33.55,33.57,33.53,33.55,75
20150101|2014-08-21 20:30,22,33.54,33.58,33.52,33.58,60
20150101|2014-08-21 21:00,22,33.57,33.57,33.57,33.57,2
20150101|2014-08-21 21:30,22,33.68,33.68,33.62,33.62,4
20150101|2014-08-21 22:00,22,33.61,33.61,33.61,33.61,2
20150101|2014-08-21 23:00,22,33.5,33.51,33.5,33.51,4
20150101|2014-08-21 23:30,22,33.49,33.49,33.49,33.49,2
20150101|2014-08-22 01:30,22,33.59,33.64,33.59,33.64,8
20150101|2014-08-22 02:30,22,33.5,33.5,33.42,33.43,15
20150101|2014-08-22 03:00,22,33.44,33.44,33.43,33.43,4
20150101|2014-08-22 03:30,22,33.44,33.44,33.4,33.41,136
20150101|2014-08-22 04:00,22,33.4,33.4,33.28,33.29,212
20150101|2014-08-22 04:30,22,33.28,33.28,33.15,33.15,72
20150101|2014-08-22 05:00,22,33.31,33.32,33.31,33.32,4
20150101|2014-08-22 06:30,22,33.28,33.28,33.28,33.28,2
20150101|2014-08-22 07:00,22,33.22,33.22,33.2,33.21,6
20150101|2014-08-22 07:30,22,33.18,33.18,33.18,33.18,2
20150101|2014-08-22 08:30,22,33.2,33.3,33.15,33.2,254
20150101|2014-08-22 09:00,22,33.2,33.37,33.16,33.35,149
20150101|2014-08-22 09:30,22,33.33,33.37,33.19,33.21,335
20150101|2014-08-22 10:00,22,33.18,33.28,33.12,33.23,212
20150101|2014-08-22 10:30,22,33.21,33.21,33.03,33.05,284
20150101|2014-08-22 11:00,22,33.05,33.17,32.97,33.13,643
20150101|2014-08-22 11:30,22,33.14,33.16,33.06,33.15,62
20150101|2014-08-22 12:00,22,33.17,33.18,33.13,33.13,44
20150101|2014-08-22 12:30,22,33.13,33.13,33.05,33.06,54
20150101|2014-08-22 13:00,22,33.07,33.09,32.86,32.93,544
20150101|2014-08-24 21:00,25,32.9,32.96,32.9,32.9,20
20150101|2014-08-24 21:30,25,32.93,32.96,32.93,32.96,10
20150101|2014-08-24 22:00,25,32.9,32.92,32.9,32.91,9
20150101|2014-08-24 22:30,25,32.91,32.91,32.91,32.91,20
20150101|2014-08-24 23:00,25,32.91,32.91,32.9,32.9,24
20150101|2014-08-24 23:30,25,32.84,32.84,32.84,32.84,6
20150101|2014-08-25 00:00,25,32.81,32.81,32.79,32.79,14
20150101|2014-08-25 00:30,25,32.78,32.78,32.78,32.78,2
20150101|2014-08-25 01:30,25,32.9,32.98,32.9,32.98,4
20150101|2014-08-25 02:00,25,33.14,33.17,33.14,33.17,6
20150101|2014-08-25 04:00,25,33.17,33.17,33.17,33.17,2
20150101|2014-08-25 04:30,25,33.31,33.34,33.31,33.33,8
20150101|2014-08-25 05:00,25,33.4,33.4,33.4,33.4,30
20150101|2014-08-25 06:30,25,33.33,33.33,33.31,33.31,10
20150101|2014-08-25 07:30,25,33.25,33.25,33.25,33.25,2
20150101|2014-08-25 08:30,25,33.28,33.28,33.14,33.18,143
20150101|2014-08-25 09:00,25,33.2,33.24,33.15,33.17,104
20150101|2014-08-25 09:30,25,33.17,33.37,33.17,33.24,350
20150101|2014-08-25 10:00,25,33.24,33.3,33.2,33.22,209
20150101|2014-08-25 10:30,25,33.24,33.33,33.19,33.31,47
20150101|2014-08-25 11:00,25,33.31,33.32,33.28,33.31,46
20150101|2014-08-25 11:30,25,33.26,33.28,33.24,33.24,101
20150101|2014-08-25 12:00,25,33.26,33.27,33.23,33.23,76
20150101|2014-08-25 12:30,25,33.25,33.32,33.24,33.29,74
20150101|2014-08-25 13:00,25,33.28,33.29,33.19,33.24,137
20150101|2014-08-25 20:00,26,33.21,33.36,33.21,33.3,18
20150101|2014-08-25 20:30,26,33.29,33.33,33.29,33.33,4
20150101|2014-08-25 21:00,26,33.34,33.37,33.34,33.34,16
20150101|2014-08-25 21:30,26,33.29,33.29,33.29,33.29,2
20150101|2014-08-25 22:00,26,33.27,33.27,33.27,33.27,2
20150101|2014-08-25 22:30,26,33.27,33.27,33.27,33.27,2
20150101|2014-08-25 23:00,26,33.26,33.26,33.26,33.26,2
20150101|2014-08-25 23:30,26,33.26,33.28,33.26,33.28,4
20150101|2014-08-26 00:00,26,33.25,33.25,33.25,33.25,4
20150101|2014-08-26 02:00,26,33.15,33.15,33.15,33.15,3
20150101|2014-08-26 02:30,26,33.01,33.11,32.97,33.11,14
20150101|2014-08-26 03:30,26,33.01,33.03,33.01,33.03,6
20150101|2014-08-26 04:00,26,33.03,33.03,33.03,33.03,2
20150101|2014-08-26 06:30,26,33.03,33.03,32.99,32.99,23
20150101|2014-08-26 07:00,26,32.99,33.02,32.99,33.02,17
20150101|2014-08-26 07:30,26,33,33.03,33,33.03,12
20150101|2014-08-26 08:30,26,33.03,33.14,32.95,33.07,368
20150101|2014-08-26 09:00,26,33.07,33.18,33.07,33.15,163
20150101|2014-08-26 09:30,26,33.18,33.24,33.14,33.2,167
20150101|2014-08-26 10:00,26,33.17,33.32,33.16,33.32,34
20150101|2014-08-26 10:30,26,33.31,33.33,33.24,33.24,54
20150101|2014-08-26 11:00,26,33.25,33.28,33.2,33.24,149
20150101|2014-08-26 11:30,26,33.24,33.29,33.21,33.26,90
20150101|2014-08-26 12:00,26,33.26,33.29,33.23,33.24,42
20150101|2014-08-26 12:30,26,33.24,33.42,33.22,33.39,316
20150101|2014-08-26 13:00,26,33.4,33.46,33.33,33.46,289
20150101|2014-08-26 19:00,27,33.43,33.46,33.41,33.41,18
20150101|2014-08-26 20:00,27,33.61,33.65,33.61,33.65,12
20150101|2014-08-26 20:30,27,33.61,33.61,33.61,33.61,2
20150101|2014-08-26 21:00,27,33.6,33.6,33.6,33.6,2
20150101|2014-08-26 21:30,27,33.66,33.73,33.66,33.73,9
20150101|2014-08-26 22:00,27,33.74,33.75,33.74,33.74,11
20150101|2014-08-27 00:00,27,33.77,33.77,33.77,33.77,2
20150101|2014-08-27 00:30,27,33.67,33.67,33.67,33.67,4
20150101|2014-08-27 01:30,27,33.64,33.64,33.64,33.64,2
20150101|2014-08-27 02:00,27,33.59,33.61,33.59,33.61,8
20150101|2014-08-27 02:30,27,33.63,33.69,33.63,33.66,16
20150101|2014-08-27 03:00,27,33.59,33.59,33.59,33.59,2
20150101|2014-08-27 03:30,27,33.58,33.58,33.51,33.51,12
20150101|2014-08-27 04:00,27,33.48,33.51,33.48,33.51,4
20150101|2014-08-27 04:30,27,33.44,33.44,33.42,33.42,6
20150101|2014-08-27 06:00,27,33.4,33.41,33.4,33.41,5
20150101|2014-08-27 06:30,27,33.41,33.41,33.41,33.41,2
20150101|2014-08-27 07:00,27,33.45,33.45,33.45,33.45,2
20150101|2014-08-27 07:30,27,33.46,33.46,33.46,33.46,2
20150101|2014-08-27 08:30,27,33.5,33.59,33.43,33.51,161
20150101|2014-08-27 09:00,27,33.48,33.51,33.43,33.51,34
20150101|2014-08-27 09:30,27,33.46,33.46,33.31,33.33,81
20150101|2014-08-27 10:00,27,33.29,33.3,33.22,33.23,48
20150101|2014-08-27 10:30,27,33.23,33.27,33.22,33.24,113
20150101|2014-08-27 11:00,27,33.25,33.25,33.13,33.15,155
20150101|2014-08-27 11:30,27,33.15,33.15,33.06,33.1,118
20150101|2014-08-27 12:00,27,33.09,33.18,33.09,33.18,28
20150101|2014-08-27 12:30,27,33.14,33.15,33.07,33.15,161
20150101|2014-08-27 13:00,27,33.17,33.18,33.04,33.15,383
20150101|2014-08-27 19:00,28,33.1,33.17,33.1,33.17,44
20150101|2014-08-27 22:00,28,33.13,33.17,33.08,33.17,16
20150101|2014-08-28 00:30,28,33.08,33.08,33.08,33.08,4
20150101|2014-08-28 01:00,28,33.18,33.18,33.18,33.18,2
20150101|2014-08-28 02:00,28,33.16,33.25,33.16,33.25,10
20150101|2014-08-28 02:30,28,33.22,33.23,33.22,33.23,4
20150101|2014-08-28 03:30,28,33.26,33.26,33.26,33.26,4
20150101|2014-08-28 04:00,28,33.28,33.28,33.27,33.27,24
20150101|2014-08-28 05:00,28,33.19,33.19,33.19,33.19,12
20150101|2014-08-28 05:30,28,33.19,33.19,33.19,33.19,2
20150101|2014-08-28 06:00,28,33.16,33.16,33.16,33.16,6
20150101|2014-08-28 06:30,28,33.16,33.16,33.08,33.08,36
20150101|2014-08-28 07:00,28,33.16,33.16,33.16,33.16,2
20150101|2014-08-28 07:30,28,33.14,33.14,33.1,33.1,6
20150101|2014-08-28 08:30,28,33.06,33.17,33.06,33.16,118
20150101|2014-08-28 09:00,28,33.19,33.23,33.08,33.11,193
20150101|2014-08-28 09:30,28,33.11,33.13,33.06,33.06,120
20150101|2014-08-28 10:00,28,33.09,33.11,33.06,33.06,134
20150101|2014-08-28 10:30,28,33.04,33.04,32.92,32.94,192
20150101|2014-08-28 11:00,28,32.92,32.96,32.92,32.96,34
20150101|2014-08-28 11:30,28,32.94,32.97,32.92,32.97,50
20150101|2014-08-28 12:00,28,32.97,33.06,32.96,33.06,118
20150101|2014-08-28 12:30,28,33.07,33.09,33.06,33.09,42
20150101|2014-08-28 13:00,28,33.01,33.14,32.97,33.12,356
20150101|2014-08-28 19:00,29,33.1,33.13,33.07,33.07,116
20150101|2014-08-28 19:30,29,33.11,33.12,33.08,33.1,154
20150101|2014-08-28 21:30,29,33.14,33.14,33.14,33.14,2
20150101|2014-08-28 23:30,29,33.1,33.1,33.1,33.1,2
20150101|2014-08-29 02:00,29,33.05,33.05,32.97,32.97,6
20150101|2014-08-29 02:30,29,32.96,32.96,32.93,32.93,24
20150101|2014-08-29 03:30,29,32.93,32.93,32.9,32.9,76
20150101|2014-08-29 04:00,29,32.9,32.9,32.9,32.9,70
20150101|2014-08-29 04:30,29,32.92,32.92,32.92,32.92,4
20150101|2014-08-29 05:00,29,32.92,32.95,32.91,32.94,16
20150101|2014-08-29 06:00,29,32.93,32.96,32.93,32.96,12
20150101|2014-08-29 06:30,29,32.95,32.95,32.95,32.95,2
20150101|2014-08-29 07:00,29,32.9,32.92,32.9,32.92,8
20150101|2014-08-29 07:30,29,32.93,32.93,32.93,32.93,2
20150101|2014-08-29 08:30,29,32.93,32.94,32.76,32.84,489
20150101|2014-08-29 09:00,29,32.84,32.87,32.78,32.78,167
20150101|2014-08-29 09:30,29,32.79,32.81,32.71,32.71,180
20150101|2014-08-29 10:00,29,32.7,32.71,32.57,32.63,232
20150101|2014-08-29 10:30,29,32.61,32.61,32.35,32.38,488
20150101|2014-08-29 11:00,29,32.33,32.44,32.33,32.38,158
20150101|2014-08-29 11:30,29,32.44,32.45,32.35,32.37,115
20150101|2014-08-29 12:00,29,32.37,32.41,32.35,32.35,336
20150101|2014-08-29 12:30,29,32.34,32.43,32.32,32.37,128
20150101|2014-08-29 13:00,29,32.4,32.5,32.26,32.45,729
20150101|2014-09-01 19:00,2,32.37,32.37,32.29,32.29,154
20150101|2014-09-01 19:30,2,32.26,32.3,32.26,32.26,18
20150101|2014-09-01 20:00,2,32.33,32.33,32.33,32.33,2
20150101|2014-09-01 20:30,2,32.32,32.33,32.32,32.33,22
20150101|2014-09-01 21:00,2,32.35,32.35,32.34,32.34,14
20150101|2014-09-01 21:30,2,32.35,32.35,32.35,32.35,68
20150101|2014-09-01 22:00,2,32.54,32.74,32.54,32.74,10
20150101|2014-09-02 00:00,2,32.82,32.82,32.82,32.82,4
20150101|2014-09-02 00:30,2,32.79,32.82,32.79,32.82,6
20150101|2014-09-02 01:00,2,32.74,32.74,32.71,32.71,4
20150101|2014-09-02 01:30,2,32.75,32.76,32.74,32.74,30
20150101|2014-09-02 02:00,2,32.67,32.69,32.54,32.54,56
20150101|2014-09-02 02:30,2,32.53,32.54,32.45,32.45,52
20150101|2014-09-02 03:00,2,32.51,32.51,32.48,32.48,50
20150101|2014-09-02 03:30,2,32.5,32.5,32.5,32.5,2
20150101|2014-09-02 04:00,2,32.54,32.67,32.54,32.67,14
20150101|2014-09-02 05:00,2,32.64,32.65,32.64,32.65,4
20150101|2014-09-02 05:30,2,32.58,32.58,32.57,32.57,4
20150101|2014-09-02 06:00,2,32.62,32.62,32.62,32.62,2
20150101|2014-09-02 07:00,2,32.6,32.6,32.6,32.6,1
20150101|2014-09-02 08:30,2,32.58,32.71,32.54,32.67,594
20150101|2014-09-02 09:00,2,32.68,32.75,32.65,32.69,278
20150101|2014-09-02 09:30,2,32.73,32.8,32.67,32.67,347
20150101|2014-09-02 10:00,2,32.65,32.74,32.56,32.73,184
20150101|2014-09-02 10:30,2,32.73,32.79,32.64,32.78,323
20150101|2014-09-02 11:00,2,32.8,32.83,32.58,32.66,224
20150101|2014-09-02 11:30,2,32.66,32.68,32.57,32.58,159
20150101|2014-09-02 12:00,2,32.57,32.57,32.41,32.54,233
20150101|2014-09-02 12:30,2,32.5,32.53,32.36,32.36,860
20150101|2014-09-02 13:00,2,32.36,32.47,32.31,32.47,533
20150101|2014-09-02 19:00,3,32.39,32.39,32.35,32.36,14
20150101|2014-09-02 19:30,3,32.37,32.44,32.37,32.44,4
20150101|2014-09-02 20:00,3,32.41,32.42,32.37,32.37,64
20150101|2014-09-02 21:30,3,32.42,32.56,32.42,32.55,26
20150101|2014-09-02 22:00,3,32.58,32.58,32.58,32.58,2
20150101|2014-09-02 22:30,3,32.51,32.6,32.51,32.57,12
20150101|2014-09-02 23:00,3,32.56,32.56,32.53,32.53,10
20150101|2014-09-02 23:30,3,32.54,32.54,32.52,32.52,8
20150101|2014-09-03 00:00,3,32.53,32.53,32.53,32.53,2
20150101|2014-09-03 00:30,3,32.48,32.48,32.48,32.48,2
20150101|2014-09-03 01:00,3,32.44,32.44,32.37,32.37,14
20150101|2014-09-03 01:30,3,32.39,32.39,32.38,32.38,4
20150101|2014-09-03 02:00,3,32.33,32.33,32.3,32.3,10
20150101|2014-09-03 02:30,3,32.25,32.25,32.25,32.25,2
20150101|2014-09-03 03:00,3,32.19,32.2,32.17,32.2,16
20150101|2014-09-03 03:30,3,32.2,32.23,32.2,32.23,43
20150101|2014-09-03 04:00,3,32.32,32.34,32.24,32.25,61
20150101|2014-09-03 04:30,3,32.28,32.29,32.24,32.24,28
20150101|2014-09-03 05:00,3,32.26,32.3,32.26,32.3,20
20150101|2014-09-03 05:30,3,32.32,32.32,32.3,32.3,6
20150101|2014-09-03 06:00,3,32.32,32.32,32.31,32.31,24
20150101|2014-09-03 06:30,3,32.3,32.3,32.3,32.3,2
20150101|2014-09-03 07:00,3,32.31,32.31,32.29,32.29,8
20150101|2014-09-03 07:30,3,32.29,32.29,32.29,32.29,4
20150101|2014-09-03 08:30,3,32.29,32.35,32.26,32.35,450
20150101|2014-09-03 09:00,3,32.35,32.39,32.23,32.36,294
20150101|2014-09-03 09:30,3,32.37,32.38,32.27,32.29,223
20150101|2014-09-03 10:00,3,32.3,32.34,32.26,32.31,114
20150101|2014-09-03 10:30,3,32.3,32.31,32.05,32.06,384
20150101|2014-09-03 11:00,3,32.08,32.1,32.02,32.03,455
20150101|2014-09-03 11:30,3,32.07,32.17,32.06,32.1,216
20150101|2014-09-03 12:00,3,32.11,32.2,32.09,32.13,1155
20150101|2014-09-03 12:30,3,32.12,32.25,32.1,32.22,185
20150101|2014-09-03 13:00,3,32.23,32.27,32.17,32.2,682
20150101|2014-09-03 19:00,4,32.25,32.25,32.21,32.21,8
20150101|2014-09-03 22:00,4,32.23,32.23,32.2,32.2,6
20150101|2014-09-04 00:00,4,32.22,32.22,32.22,32.22,2
20150101|2014-09-04 00:30,4,32.23,32.23,32.23,32.23,2
20150101|2014-09-04 01:00,4,32.25,32.25,32.25,32.25,2
20150101|2014-09-04 01:30,4,32.26,32.26,32.26,32.26,2
20150101|2014-09-04 02:00,4,32.32,32.34,32.32,32.34,22
20150101|2014-09-04 02:30,4,32.34,32.34,32.32,32.33,13
20150101|2014-09-04 03:00,4,32.46,32.46,32.41,32.41,12
20150101|2014-09-04 03:30,4,32.39,32.52,32.39,32.52,85
20150101|2014-09-04 04:00,4,32.5,32.53,32.5,32.51,41
20150101|2014-09-04 04:30,4,32.51,32.54,32.51,32.54,6
20150101|2014-09-04 05:00,4,32.52,32.56,32.52,32.55,13
20150101|2014-09-04 05:30,4,32.57,32.57,32.57,32.57,2
20150101|2014-09-04 06:00,4,32.54,32.54,32.52,32.52,55
20150101|2014-09-04 06:30,4,32.52,32.54,32.49,32.49,382
20150101|2014-09-04 07:00,4,32.5,32.54,32.47,32.47,189
20150101|2014-09-04 07:30,4,32.47,32.48,32.46,32.46,144
20150101|2014-09-04 08:30,4,32.5,32.59,32.41,32.41,891
20150101|2014-09-04 09:00,4,32.41,32.48,32.31,32.31,870
20150101|2014-09-04 09:30,4,32.32,32.49,32.32,32.46,506
20150101|2014-09-04 10:00,4,32.48,32.48,32.44,32.44,95
20150101|2014-09-04 10:30,4,32.43,32.52,32.41,32.49,185
20150101|2014-09-04 11:00,4,32.49,32.49,32.4,32.41,316
20150101|2014-09-04 11:30,4,32.43,32.5,32.42,32.47,102
20150101|2014-09-04 12:00,4,32.43,32.46,32.35,32.44,204
20150101|2014-09-04 12:30,4,32.39,32.46,32.36,32.46,138
20150101|2014-09-04 13:00,4,32.44,32.5,32.43,32.47,314
20150101|2014-09-04 20:00,5,32.5,32.5,32.43,32.43,18
20150101|2014-09-04 21:00,5,32.45,32.45,32.45,32.45,11
20150101|2014-09-04 21:30,5,32.48,32.48,32.48,32.48,4
20150101|2014-09-05 00:00,5,32.47,32.47,32.47,32.47,2
20150101|2014-09-05 01:00,5,32.43,32.43,32.43,32.43,16
20150101|2014-09-05 02:00,5,32.47,32.47,32.39,32.39,4
20150101|2014-09-05 02:30,5,32.39,32.4,32.35,32.4,62
20150101|2014-09-05 03:00,5,32.4,32.4,32.4,32.4,4
20150101|2014-09-05 03:30,5,32.41,32.41,32.39,32.39,8
20150101|2014-09-05 04:00,5,32.44,32.44,32.44,32.44,3
20150101|2014-09-05 04:30,5,32.44,32.46,32.44,32.46,4
20150101|2014-09-05 05:00,5,32.47,32.47,32.47,32.47,2
20150101|2014-09-05 06:00,5,32.44,32.44,32.44,32.44,2
20150101|2014-09-05 07:00,5,32.45,32.45,32.45,32.45,6
20150101|2014-09-05 07:30,5,32.4,32.4,32.4,32.4,3
20150101|2014-09-05 08:30,5,32.4,32.44,32.31,32.43,419
20150101|2014-09-05 09:00,5,32.38,32.39,32.32,32.37,322
20150101|2014-09-05 09:30,5,32.36,32.37,32.32,32.32,861
20150101|2014-09-05 10:00,5,32.31,32.35,32.3,32.31,489
20150101|2014-09-05 10:30,5,32.31,32.31,32.25,32.25,240
20150101|2014-09-05 11:00,5,32.26,32.37,32.23,32.35,280
20150101|2014-09-05 11:30,5,32.34,32.62,32.33,32.55,176
20150101|2014-09-05 12:00,5,32.6,32.66,32.59,32.65,124
20150101|2014-09-05 12:30,5,32.65,32.73,32.65,32.72,133
20150101|2014-09-05 13:00,5,32.74,32.81,32.71,32.77,815
20150101|2014-09-07 19:00,8,32.81,32.95,32.81,32.95,92
20150101|2014-09-07 19:30,8,32.99,33.04,32.99,33.04,6
20150101|2014-09-07 20:00,8,32.99,33,32.99,33,36
20150101|2014-09-07 20:30,8,33.02,33.03,33.02,33.02,14
20150101|2014-09-07 23:30,8,33.05,33.05,33.05,33.05,2
20150101|2014-09-08 00:00,8,33.02,33.02,33.02,33.02,2
20150101|2014-09-08 01:00,8,33.01,33.02,33.01,33.02,4
20150101|2014-09-08 01:30,8,33.04,33.04,33.04,33.04,2
20150101|2014-09-08 02:00,8,32.99,32.99,32.96,32.97,152
20150101|2014-09-08 03:00,8,32.88,32.88,32.69,32.69,231
20150101|2014-09-08 03:30,8,32.72,32.72,32.72,32.72,2
20150101|2014-09-08 04:30,8,32.7,32.72,32.69,32.71,40
20150101|2014-09-08 05:00,8,32.72,32.72,32.68,32.68,34
20150101|2014-09-08 05:30,8,32.66,32.68,32.62,32.65,42
20150101|2014-09-08 06:00,8,32.66,32.67,32.65,32.67,29
20150101|2014-09-08 06:30,8,32.58,32.61,32.58,32.61,6
20150101|2014-09-08 07:00,8,32.62,32.66,32.6,32.66,10
20150101|2014-09-08 07:30,8,32.67,32.67,32.63,32.63,6
20150101|2014-09-08 08:30,8,32.63,32.63,32.25,32.27,591
20150101|2014-09-08 09:00,8,32.27,32.3,32.25,32.25,198
20150101|2014-09-08 09:30,8,32.24,32.27,32.14,32.22,164
20150101|2014-09-08 10:00,8,32.17,32.29,32.14,32.26,63
20150101|2014-09-08 10:30,8,32.28,32.49,32.28,32.48,139
20150101|2014-09-08 11:00,8,32.5,32.55,32.49,32.52,127
20150101|2014-09-08 11:30,8,32.51,32.55,32.51,32.53,74
20150101|2014-09-08 12:00,8,32.5,32.56,32.5,32.5,111
20150101|2014-09-08 12:30,8,32.48,32.48,32.39,32.42,127
20150101|2014-09-08 13:00,8,32.45,32.45,32.38,32.38,418
20150101|2014-09-08 19:00,9,32.52,32.52,32.42,32.42,48
20150101|2014-09-08 20:00,9,32.3,32.3,32.3,32.3,12
20150101|2014-09-08 22:00,9,32.37,32.37,32.37,32.37,2
20150101|2014-09-09 02:00,9,32.17,32.17,32.17,32.17,2
20150101|2014-09-09 02:30,9,32.18,32.24,32.18,32.21,12
20150101|2014-09-09 03:00,9,32.26,32.26,32.26,32.26,2
20150101|2014-09-09 03:30,9,32.24,32.24,32.24,32.24,2
20150101|2014-09-09 06:30,9,32.22,32.22,32.2,32.2,4
20150101|2014-09-09 07:00,9,32.17,32.19,32.17,32.19,4
20150101|2014-09-09 07:30,9,32.22,32.25,32.2,32.2,57
20150101|2014-09-09 08:30,9,32.21,32.25,32.11,32.25,243
20150101|2014-09-09 09:00,9,32.14,32.19,32.1,32.19,114
20150101|2014-09-09 09:30,9,32.11,32.16,32.08,32.13,141
20150101|2014-09-09 10:00,9,32.18,32.23,32.1,32.12,146
20150101|2014-09-09 10:30,9,32.16,32.24,32.16,32.2,56
20150101|2014-09-09 11:00,9,32.21,32.22,32.13,32.19,40
20150101|2014-09-09 11:30,9,32.19,32.19,32.12,32.13,102
20150101|2014-09-09 12:00,9,32.15,32.2,32.15,32.17,174
20150101|2014-09-09 12:30,9,32.14,32.17,32.1,32.11,84
20150101|2014-09-09 13:00,9,32.13,32.14,31.95,31.97,959
20150101|2014-09-09 19:00,10,32.03,32.04,32.02,32.04,10
20150101|2014-09-09 20:00,10,31.99,31.99,31.99,31.99,10
20150101|2014-09-09 21:00,10,32.02,32.02,32.02,32.02,2
20150101|2014-09-09 21:30,10,31.95,31.95,31.9,31.9,362
20150101|2014-09-09 22:00,10,31.85,31.85,31.85,31.85,50
20150101|2014-09-09 22:30,10,31.92,31.92,31.92,31.92,2
20150101|2014-09-09 23:00,10,31.9,31.9,31.9,31.9,2
20150101|2014-09-09 23:30,10,31.87,31.87,31.87,31.87,2
20150101|2014-09-10 00:00,10,31.87,31.87,31.84,31.84,162
20150101|2014-09-10 00:30,10,31.8,31.84,31.8,31.8,80
20150101|2014-09-10 01:00,10,31.81,31.81,31.81,31.81,2
20150101|2014-09-10 01:30,10,31.89,31.9,31.89,31.89,15
20150101|2014-09-10 02:00,10,31.89,31.91,31.85,31.86,45
20150101|2014-09-10 02:30,10,31.89,31.89,31.86,31.86,10
20150101|2014-09-10 03:00,10,31.9,31.91,31.9,31.91,4
20150101|2014-09-10 03:30,10,31.94,31.94,31.93,31.93,6
20150101|2014-09-10 04:00,10,31.95,31.97,31.95,31.97,4
20150101|2014-09-10 04:30,10,32,32.01,32,32.01,32
20150101|2014-09-10 05:00,10,32.04,32.05,32.04,32.05,8
20150101|2014-09-10 06:30,10,31.99,32.02,31.99,32.02,7
20150101|2014-09-10 07:00,10,32.03,32.05,32.03,32.05,38
20150101|2014-09-10 07:30,10,32.03,32.03,32.03,32.03,201
20150101|2014-09-10 08:30,10,31.96,32.01,31.91,31.92,59
20150101|2014-09-10 09:00,10,31.93,31.97,31.92,31.96,114
20150101|2014-09-10 09:30,10,31.96,31.98,31.91,31.95,111
20150101|2014-09-10 10:00,10,31.97,32.05,31.96,31.96,104
20150101|2014-09-10 10:30,10,32.01,32.18,32,32.18,317
20150101|2014-09-10 11:00,10,32.17,32.2,32.16,32.17,75
20150101|2014-09-10 11:30,10,32.15,32.2,32.12,32.19,256
20150101|2014-09-10 12:00,10,32.16,32.28,32.16,32.21,273
20150101|2014-09-10 12:30,10,32.2,32.2,32.16,32.16,61
20150101|2014-09-10 13:00,10,32.16,32.18,32.07,32.1,105
20150101|2014-09-10 19:00,11,32.08,32.08,32.08,32.08,2
20150101|2014-09-10 19:30,11,32.1,32.1,32.04,32.04,6
20150101|2014-09-10 20:00,11,32.03,32.08,32.01,32.08,16
20150101|2014-09-10 20:30,11,32.07,32.07,32.07,32.07,2
20150101|2014-09-10 21:30,11,32.03,32.03,31.96,31.96,73
20150101|2014-09-10 22:00,11,31.95,31.95,31.92,31.92,45
20150101|2014-09-10 22:30,11,31.97,31.99,31.97,31.97,14
20150101|2014-09-10 23:30,11,32,32,32,32,6
20150101|2014-09-11 00:30,11,32,32.03,31.98,31.98,226
20150101|2014-09-11 01:00,11,32.02,32.02,31.97,31.98,53
20150101|2014-09-11 01:30,11,31.99,32,31.99,31.99,108
20150101|2014-09-11 02:00,11,31.97,32.02,31.97,32.02,36
20150101|2014-09-11 02:30,11,32.03,32.07,32.03,32.07,32
20150101|2014-09-11 03:00,11,32.04,32.05,32.04,32.05,5
20150101|2014-09-11 03:30,11,32.05,32.05,32.05,32.05,2
20150101|2014-09-11 04:30,11,32.11,32.23,32.11,32.23,53
20150101|2014-09-11 05:00,11,32.22,32.29,32.22,32.25,231
20150101|2014-09-11 05:30,11,32.2,32.25,32.2,32.25,68
20150101|2014-09-11 06:00,11,32.25,32.25,32.25,32.25,48
20150101|2014-09-11 06:30,11,32.25,32.27,32.24,32.24,92
20150101|2014-09-11 07:00,11,32.17,32.17,32.15,32.15,4
20150101|2014-09-11 07:30,11,32.16,32.17,32.16,32.17,4
20150101|2014-09-11 08:30,11,32.16,32.2,32.12,32.18,461
20150101|2014-09-11 09:00,11,32.18,32.19,32.03,32.03,131
20150101|2014-09-11 09:30,11,32.05,32.15,31.99,32.11,851
20150101|2014-09-11 10:00,11,32.13,32.21,32.11,32.15,409
20150101|2014-09-11 10:30,11,32.15,32.24,32.14,32.18,488
20150101|2014-09-11 11:00,11,32.14,32.17,31.82,31.91,592
20150101|2014-09-11 11:30,11,31.87,31.91,31.83,31.88,315
20150101|2014-09-11 12:00,11,31.87,31.92,31.86,31.87,228
20150101|2014-09-11 12:30,11,31.87,31.9,31.85,31.89,281
20150101|2014-09-11 13:00,11,31.89,32.03,31.86,31.99,509
20150101|2014-09-11 19:00,12,32,32.12,32,32.11,127
20150101|2014-09-11 20:00,12,32.13,32.35,32.12,32.34,154
20150101|2014-09-11 20:30,12,32.26,32.41,32.26,32.41,300
20150101|2014-09-11 21:00,12,32.33,32.38,32.31,32.31,16
20150101|2014-09-11 21:30,12,32.33,32.33,32.33,32.33,2
20150101|2014-09-12 00:30,12,32.32,32.35,32.32,32.34,11
20150101|2014-09-12 01:00,12,32.33,32.33,32.33,32.33,2
20150101|2014-09-12 01:30,12,32.36,32.36,32.36,32.36,2
20150101|2014-09-12 02:00,12,32.31,32.31,32.28,32.28,11
20150101|2014-09-12 02:30,12,32.29,32.29,32.29,32.29,2
20150101|2014-09-12 03:00,12,32.26,32.28,32.26,32.26,6
20150101|2014-09-12 04:00,12,32.26,32.27,32.2,32.27,18
20150101|2014-09-12 04:30,12,32.27,32.3,32.27,32.3,20
20150101|2014-09-12 05:00,12,32.32,32.32,32.29,32.29,68
20150101|2014-09-12 06:00,12,32.29,32.29,32.29,32.29,4
20150101|2014-09-12 06:30,12,32.29,32.3,32.29,32.3,8
20150101|2014-09-12 07:00,12,32.31,32.42,32.31,32.39,18
20150101|2014-09-12 07:30,12,32.41,32.45,32.41,32.43,6
20150101|2014-09-12 08:30,12,32.4,32.75,32.36,32.41,614
20150101|2014-09-12 09:00,12,32.43,32.57,32.42,32.53,142
20150101|2014-09-12 09:30,12,32.49,32.72,32.47,32.64,1051
20150101|2014-09-12 10:00,12,32.65,32.65,32.59,32.59,54
20150101|2014-09-12 10:30,12,32.58,32.69,32.57,32.67,699
20150101|2014-09-12 11:00,12,32.68,32.68,32.57,32.64,226
20150101|2014-09-12 11:30,12,32.64,32.76,32.64,32.68,134
20150101|2014-09-12 12:00,12,32.69,32.69,32.62,32.65,123
20150101|2014-09-12 12:30,12,32.66,32.73,32.63,32.71,168
20150101|2014-09-12 13:00,12,32.7,33.19,32.68,33.08,971
20150101|2014-09-14 19:00,15,32.77,32.87,32.77,32.83,432
20150101|2014-09-14 19:30,15,32.88,32.89,32.78,32.85,223
20150101|2014-09-14 20:00,15,32.82,32.89,32.81,32.81,28
20150101|2014-09-14 20:30,15,32.81,32.82,32.75,32.79,42
20150101|2014-09-14 21:00,15,32.81,32.81,32.76,32.76,10
20150101|2014-09-14 21:30,15,32.79,32.9,32.77,32.88,22
20150101|2014-09-14 23:00,15,32.93,32.93,32.93,32.93,4
20150101|2014-09-15 00:00,15,32.89,32.9,32.89,32.9,4
20150101|2014-09-15 00:30,15,32.94,32.98,32.94,32.97,10
20150101|2014-09-15 01:00,15,33.02,33.03,33.01,33.03,6
20150101|2014-09-15 01:30,15,33.01,33.01,33.01,33.01,6
20150101|2014-09-15 02:00,15,33.06,33.17,33.06,33.14,32
20150101|2014-09-15 02:30,15,33.06,33.09,33.05,33.05,12
20150101|2014-09-15 03:00,15,33.05,33.05,33.04,33.04,6
20150101|2014-09-15 03:30,15,33.1,33.1,33.1,33.1,2
20150101|2014-09-15 04:00,15,33.1,33.1,33.09,33.09,4
20150101|2014-09-15 04:30,15,33.1,33.1,33.1,33.1,6
20150101|2014-09-15 05:30,15,32.97,32.97,32.92,32.92,8
20150101|2014-09-15 06:00,15,32.92,32.92,32.8,32.81,58
20150101|2014-09-15 06:30,15,32.83,32.87,32.83,32.85,26
20150101|2014-09-15 07:00,15,32.88,32.88,32.84,32.85,13
20150101|2014-09-15 07:30,15,32.84,32.84,32.84,32.84,10
20150101|2014-09-15 08:30,15,32.84,33.24,32.81,33.21,575
20150101|2014-09-15 09:00,15,33.19,33.2,33.09,33.14,166
20150101|2014-09-15 09:30,15,33.16,33.41,33.13,33.41,502
20150101|2014-09-15 10:00,15,33.43,33.49,33.28,33.28,604
20150101|2014-09-15 10:30,15,33.28,33.39,33.28,33.38,364
20150101|2014-09-15 11:00,15,33.38,33.66,33.38,33.65,1430
20150101|2014-09-15 11:30,15,33.65,33.9,33.65,33.75,729
20150101|2014-09-15 12:00,15,33.76,33.93,33.72,33.75,714
20150101|2014-09-15 12:30,15,33.79,33.88,33.76,33.78,423
20150101|2014-09-15 13:00,15,33.78,33.87,33.71,33.71,548
20150101|2014-09-15 19:00,16,33.8,33.81,33.8,33.8,8
20150101|2014-09-15 19:30,16,33.82,33.82,33.82,33.82,4
20150101|2014-09-15 20:00,16,33.78,33.92,33.78,33.92,19
20150101|2014-09-15 20:30,16,33.91,34,33.89,33.97,86
20150101|2014-09-15 21:00,16,34.01,34.01,34.01,34.01,2
20150101|2014-09-15 21:30,16,33.95,33.95,33.75,33.75,14
20150101|2014-09-15 22:00,16,33.78,33.84,33.78,33.84,14
20150101|2014-09-15 22:30,16,33.82,33.82,33.82,33.82,2
20150101|2014-09-15 23:00,16,33.83,33.83,33.83,33.83,2
20150101|2014-09-15 23:30,16,33.85,33.85,33.85,33.85,3
20150101|2014-09-16 00:30,16,33.8,33.8,33.78,33.79,9
20150101|2014-09-16 01:00,16,33.81,33.81,33.81,33.81,2
20150101|2014-09-16 01:30,16,33.68,33.68,33.59,33.59,16
20150101|2014-09-16 02:00,16,33.56,33.59,33.56,33.59,6
20150101|2014-09-16 03:00,16,33.71,33.71,33.71,33.71,2
20150101|2014-09-16 03:30,16,33.71,33.71,33.71,33.71,2
20150101|2014-09-16 04:00,16,33.8,33.8,33.8,33.8,2
20150101|2014-09-16 04:30,16,33.86,33.93,33.86,33.89,12
20150101|2014-09-16 05:00,16,33.89,34,33.89,34,113
20150101|2014-09-16 05:30,16,33.97,34,33.97,34,46
20150101|2014-09-16 06:00,16,34.02,34.04,34.02,34.04,8
20150101|2014-09-16 06:30,16,34.04,34.05,33.9,33.9,12
20150101|2014-09-16 07:00,16,33.87,33.87,33.64,33.64,36
20150101|2014-09-16 07:30,16,33.73,33.75,33.73,33.75,8
20150101|2014-09-16 08:30,16,33.76,33.91,33.64,33.66,963
20150101|2014-09-16 09:00,16,33.66,33.66,33.46,33.48,199
20150101|2014-09-16 09:30,16,33.46,33.55,33.34,33.44,676
20150101|2014-09-16 10:00,16,33.45,33.51,33.36,33.38,304
20150101|2014-09-16 10:30,16,33.36,33.5,33.34,33.48,229
20150101|2014-09-16 11:00,16,33.48,33.5,33.39,33.44,201
20150101|2014-09-16 11:30,16,33.43,33.43,33.19,33.3,318
20150101|2014-09-16 12:00,16,33.29,33.38,33.21,33.21,261
20150101|2014-09-16 12:30,16,33.19,33.21,33.12,33.21,213
20150101|2014-09-16 13:00,16,33.21,33.36,33.15,33.33,346
20150101|2014-09-16 21:00,17,33.48,33.48,33.47,33.47,6
20150101|2014-09-16 21:30,17,33.47,33.47,33.45,33.46,10
20150101|2014-09-16 22:00,17,33.47,33.47,33.45,33.45,6
20150101|2014-09-16 23:00,17,33.44,33.44,33.42,33.42,4
20150101|2014-09-16 23:30,17,33.42,33.42,33.42,33.42,2
20150101|2014-09-17 00:30,17,33.46,33.46,33.42,33.42,4
20150101|2014-09-17 01:00,17,33.4,33.4,33.36,33.36,6
20150101|2014-09-17 01:30,17,33.44,33.44,33.44,33.44,2
20150101|2014-09-17 04:00,17,33.34,33.34,33.34,33.34,2
20150101|2014-09-17 04:30,17,33.4,33.41,33.4,33.41,4
20150101|2014-09-17 05:00,17,33.49,33.59,33.49,33.56,19
20150101|2014-09-17 05:30,17,33.54,33.54,33.54,33.54,2
20150101|2014-09-17 06:00,17,33.51,33.51,33.51,33.51,8
20150101|2014-09-17 06:30,17,33.51,33.51,33.49,33.49,15
20150101|2014-09-17 07:00,17,33.48,33.52,33.48,33.52,8
20150101|2014-09-17 07:30,17,33.51,33.51,33.51,33.51,4
20150101|2014-09-17 08:30,17,33.51,33.58,33.45,33.46,466
20150101|2014-09-17 09:00,17,33.48,33.51,33.41,33.49,266
20150101|2014-09-17 09:30,17,33.51,33.58,33.46,33.46,252
20150101|2014-09-17 10:00,17,33.45,33.49,33.34,33.46,386
20150101|2014-09-17 10:30,17,33.47,33.69,33.47,33.65,262
20150101|2014-09-17 11:00,17,33.63,33.73,33.57,33.72,361
20150101|2014-09-17 11:30,17,33.71,33.8,33.68,33.77,371
20150101|2014-09-17 12:00,17,33.75,33.77,33.7,33.7,201
20150101|2014-09-17 12:30,17,33.7,33.84,33.7,33.8,211
20150101|2014-09-17 13:00,17,33.82,33.87,33.77,33.85,370
20150101|2014-09-17 19:00,18,33.89,33.96,33.88,33.88,214
20150101|2014-09-17 19:30,18,33.88,33.88,33.87,33.87,20
20150101|2014-09-17 20:00,18,33.92,33.92,33.81,33.81,56
20150101|2014-09-17 21:00,18,33.72,33.72,33.63,33.66,25
20150101|2014-09-17 21:30,18,33.66,33.69,33.66,33.68,16
20150101|2014-09-17 23:30,18,33.75,33.75,33.73,33.73,4
20150101|2014-09-18 01:00,18,33.69,33.69,33.69,33.69,10
20150101|2014-09-18 01:30,18,33.68,33.68,33.68,33.68,2
20150101|2014-09-18 02:00,18,33.68,33.68,33.63,33.63,44
20150101|2014-09-18 02:30,18,33.63,33.63,33.63,33.63,14
20150101|2014-09-18 03:30,18,33.62,33.62,33.62,33.62,2
20150101|2014-09-18 05:30,18,33.64,33.64,33.64,33.64,3
20150101|2014-09-18 06:30,18,33.63,33.64,33.61,33.61,17
20150101|2014-09-18 07:00,18,33.6,33.61,33.57,33.59,24
20150101|2014-09-18 07:30,18,33.57,33.57,33.56,33.57,16
20150101|2014-09-18 08:30,18,33.58,33.59,33.31,33.33,285
20150101|2014-09-18 09:00,18,33.31,33.43,33.3,33.43,238
20150101|2014-09-18 09:30,18,33.44,33.46,33.36,33.37,259
20150101|2014-09-18 10:00,18,33.38,33.41,33.34,33.35,298
20150101|2014-09-18 10:30,18,33.34,33.39,33.31,33.35,209
20150101|2014-09-18 11:00,18,33.36,33.41,33.34,33.38,155
20150101|2014-09-18 11:30,18,33.38,33.41,33.34,33.4,122
20150101|2014-09-18 12:00,18,33.4,33.41,33.32,33.34,119
20150101|2014-09-18 12:30,18,33.34,33.38,33.16,33.19,475
20150101|2014-09-18 13:00,18,33.2,33.21,33.05,33.12,591
20150101|2014-09-18 19:00,19,33.2,33.2,33.14,33.15,14
20150101|2014-09-18 20:00,19,33.09,33.09,32.99,33.02,18
20150101|2014-09-18 20:30,19,33.06,33.06,33.02,33.04,8
20150101|2014-09-18 21:00,19,33.08,33.08,33.08,33.08,4
20150101|2014-09-18 21:30,19,33.14,33.14,33.14,33.14,6
20150101|2014-09-18 22:00,19,33.09,33.12,33.09,33.12,6
20150101|2014-09-18 22:30,19,33.12,33.12,33.12,33.12,2
20150101|2014-09-18 23:30,19,33.09,33.09,33.09,33.09,2
20150101|2014-09-19 01:00,19,33.07,33.07,33.07,33.07,2
20150101|2014-09-19 01:30,19,33.05,33.05,33.05,33.05,2
20150101|2014-09-19 02:00,19,33,33,32.94,32.96,6
20150101|2014-09-19 02:30,19,32.98,33.05,32.98,33.01,178
20150101|2014-09-19 03:00,19,33.05,33.08,33.04,33.08,37
20150101|2014-09-19 03:30,19,33,33,33,33,2
20150101|2014-09-19 04:00,19,33,33.04,32.99,33.02,276
20150101|2014-09-19 04:30,19,32.99,33,32.97,32.97,6
20150101|2014-09-19 05:00,19,32.97,32.97,32.96,32.96,10
20150101|2014-09-19 05:30,19,32.97,32.97,32.96,32.96,10
20150101|2014-09-19 06:00,19,32.94,32.99,32.94,32.98,8
20150101|2014-09-19 06:30,19,32.98,32.98,32.93,32.98,8
20150101|2014-09-19 07:00,19,32.95,32.95,32.95,32.95,2
20150101|2014-09-19 07:30,19,32.93,32.94,32.93,32.94,4
20150101|2014-09-19 08:30,19,32.97,33.27,32.97,33.14,456
20150101|2014-09-19 09:00,19,33.13,33.13,32.89,32.97,376
20150101|2014-09-19 09:30,19,32.97,33.05,32.91,32.97,438
20150101|2014-09-19 10:00,19,32.97,33.04,32.93,33.03,129
20150101|2014-09-19 10:30,19,33.04,33.11,33,33,316
20150101|2014-09-19 11:00,19,32.98,32.98,32.77,32.88,472
20150101|2014-09-19 11:30,19,32.88,32.93,32.84,32.86,143
20150101|2014-09-19 12:00,19,32.88,32.89,32.85,32.85,57
20150101|2014-09-19 12:30,19,32.82,32.91,32.8,32.91,188
20150101|2014-09-19 13:00,19,32.9,32.94,32.78,32.88,761
20150101|2014-09-21 19:00,22,32.78,32.78,32.76,32.76,24
20150101|2014-09-21 20:00,22,32.71,32.71,32.65,32.65,10
20150101|2014-09-21 20:30,22,32.6,32.6,32.49,32.49,124
20150101|2014-09-21 21:00,22,32.5,32.52,32.47,32.47,10
20150101|2014-09-21 21:30,22,32.47,32.47,32.47,32.47,2
20150101|2014-09-21 22:00,22,32.46,32.46,32.42,32.42,8
20150101|2014-09-21 22:30,22,32.4,32.43,32.4,32.43,8
20150101|2014-09-21 23:30,22,32.39,32.42,32.39,32.42,12
20150101|2014-09-22 00:30,22,32.37,32.38,32.36,32.36,10
20150101|2014-09-22 01:00,22,32.47,32.47,32.38,32.38,6
20150101|2014-09-22 01:30,22,32.37,32.39,32.37,32.39,18
20150101|2014-09-22 02:00,22,32.37,32.37,32.37,32.37,2
20150101|2014-09-22 02:30,22,32.4,32.4,32.4,32.4,20
20150101|2014-09-22 03:00,22,32.37,32.44,32.35,32.44,112
20150101|2014-09-22 04:30,22,32.4,32.43,32.4,32.43,38
20150101|2014-09-22 05:00,22,32.39,32.43,32.38,32.43,10
20150101|2014-09-22 05:30,22,32.4,32.4,32.4,32.4,2
20150101|2014-09-22 07:00,22,32.45,32.45,32.45,32.45,4
20150101|2014-09-22 07:30,22,32.49,32.49,32.45,32.45,4
20150101|2014-09-22 08:30,22,32.46,32.49,32.22,32.22,744
20150101|2014-09-22 09:00,22,32.21,32.24,32.11,32.13,493
20150101|2014-09-22 09:30,22,32.14,32.22,32.12,32.22,328
20150101|2014-09-22 10:00,22,32.22,32.23,32.15,32.16,76
20150101|2014-09-22 10:30,22,32.16,32.23,32.15,32.21,450
20150101|2014-09-22 11:00,22,32.21,32.26,32.17,32.24,164
20150101|2014-09-22 11:30,22,32.25,32.26,32.2,32.22,89
20150101|2014-09-22 12:00,22,32.23,32.35,32.22,32.34,194
20150101|2014-09-22 12:30,22,32.34,32.54,32.34,32.54,235
20150101|2014-09-22 13:00,22,32.57,32.57,32.32,32.34,595
20150101|2014-09-22 19:00,23,32.37,32.37,32.21,32.21,158
20150101|2014-09-22 20:00,23,32.28,32.41,32.27,32.41,22
20150101|2014-09-22 21:00,23,32.55,32.55,32.44,32.44,22
20150101|2014-09-22 21:30,23,32.49,32.63,32.48,32.61,19
20150101|2014-09-22 22:00,23,32.7,32.7,32.63,32.63,23
20150101|2014-09-22 23:30,23,32.65,32.66,32.65,32.66,16
20150101|2014-09-23 00:00,23,32.69,32.69,32.66,32.66,6
20150101|2014-09-23 00:30,23,32.65,32.65,32.64,32.64,8
20150101|2014-09-23 01:00,23,32.6,32.6,32.54,32.54,10
20150101|2014-09-23 01:30,23,32.53,32.53,32.5,32.5,6
20150101|2014-09-23 03:00,23,32.61,32.61,32.61,32.61,2
20150101|2014-09-23 03:30,23,32.65,32.66,32.64,32.66,10
20150101|2014-09-23 04:00,23,32.72,32.82,32.72,32.82,22
20150101|2014-09-23 04:30,23,32.81,32.81,32.81,32.81,4
20150101|2014-09-23 05:00,23,32.8,32.8,32.79,32.79,15
20150101|2014-09-23 05:30,23,32.81,32.81,32.79,32.79,8
20150101|2014-09-23 06:00,23,32.8,32.8,32.79,32.79,23
20150101|2014-09-23 06:30,23,32.77,32.77,32.58,32.58,22
20150101|2014-09-23 07:00,23,32.65,32.69,32.65,32.66,14
20150101|2014-09-23 07:30,23,32.69,32.69,32.61,32.62,38
20150101|2014-09-23 08:30,23,32.59,32.61,32.41,32.58,103
20150101|2014-09-23 09:00,23,32.58,32.63,32.51,32.62,310
20150101|2014-09-23 09:30,23,32.62,32.74,32.59,32.71,248
20150101|2014-09-23 10:00,23,32.7,32.76,32.68,32.73,233
20150101|2014-09-23 10:30,23,32.72,32.89,32.71,32.8,899
20150101|2014-09-23 11:00,23,32.79,32.82,32.75,32.8,295
20150101|2014-09-23 11:30,23,32.81,32.84,32.78,32.81,431
20150101|2014-09-23 12:00,23,32.81,32.84,32.72,32.74,460
20150101|2014-09-23 12:30,23,32.76,32.81,32.69,32.7,267
20150101|2014-09-23 13:00,23,32.7,32.76,32.52,32.56,1027
20150101|2014-09-23 19:00,24,32.6,32.64,32.6,32.63,12
20150101|2014-09-23 19:30,24,32.63,32.63,32.63,32.63,6
20150101|2014-09-23 20:00,24,32.71,32.74,32.69,32.69,8
20150101|2014-09-23 21:00,24,32.59,32.65,32.59,32.65,26
20150101|2014-09-23 21:30,24,32.59,32.63,32.59,32.63,6
20150101|2014-09-23 22:00,24,32.59,32.6,32.55,32.55,12
20150101|2014-09-24 00:00,24,32.63,32.63,32.63,32.63,2
20150101|2014-09-24 01:00,24,32.74,32.74,32.74,32.74,4
20150101|2014-09-24 02:00,24,32.74,32.8,32.74,32.78,62
20150101|2014-09-24 02:30,24,32.76,32.76,32.75,32.75,48
20150101|2014-09-24 03:00,24,32.74,32.74,32.74,32.74,2
20150101|2014-09-24 03:30,24,32.8,32.87,32.8,32.82,32
20150101|2014-09-24 04:00,24,32.84,32.84,32.84,32.84,4
20150101|2014-09-24 04:30,24,32.93,32.97,32.92,32.97,10
20150101|2014-09-24 05:00,24,32.97,32.97,32.87,32.87,14
20150101|2014-09-24 05:30,24,32.96,32.96,32.94,32.94,6
20150101|2014-09-24 06:00,24,32.89,32.89,32.86,32.88,16
20150101|2014-09-24 06:30,24,32.84,32.84,32.84,32.84,2
20150101|2014-09-24 07:00,24,32.86,32.89,32.86,32.86,10
20150101|2014-09-24 07:30,24,32.9,32.92,32.9,32.92,8
20150101|2014-09-24 08:30,24,32.94,33.08,32.89,32.89,641
20150101|2014-09-24 09:00,24,32.91,33,32.78,32.98,446
20150101|2014-09-24 09:30,24,32.98,33.16,32.98,33.15,593
20150101|2014-09-24 10:00,24,33.13,33.15,33.03,33.13,207
20150101|2014-09-24 10:30,24,33.14,33.15,33.06,33.11,532
20150101|2014-09-24 11:00,24,33.13,33.16,33.09,33.15,161
20150101|2014-09-24 11:30,24,33.17,33.19,33.04,33.09,141
20150101|2014-09-24 12:00,24,33.11,33.12,33.07,33.12,343
20150101|2014-09-24 12:30,24,33.12,33.12,33.02,33.02,1088
20150101|2014-09-24 13:00,24,33.02,33.06,32.93,33.03,753
20150101|2014-09-24 19:00,25,33.1,33.11,33.09,33.11,16
20150101|2014-09-24 19:30,25,33.17,33.18,33.17,33.18,6
20150101|2014-09-24 20:00,25,33.18,33.18,33.18,33.18,2
20150101|2014-09-24 20:30,25,33.27,33.34,33.27,33.34,6
20150101|2014-09-24 21:30,25,33.25,33.28,33.22,33.28,74
20150101|2014-09-24 23:30,25,33.24,33.24,33.24,33.24,2
20150101|2014-09-25 00:30,25,33.25,33.25,33.24,33.24,4
20150101|2014-09-25 01:00,25,33.22,33.22,33.22,33.22,2
20150101|2014-09-25 01:30,25,33.29,33.33,33.28,33.33,31
20150101|2014-09-25 02:30,25,33.38,33.38,33.38,33.38,2
20150101|2014-09-25 03:30,25,33.4,33.4,33.39,33.39,102
20150101|2014-09-25 04:00,25,33.37,33.37,33.36,33.36,16
20150101|2014-09-25 04:30,25,33.38,33.38,33.38,33.38,4
20150101|2014-09-25 05:00,25,33.34,33.35,33.34,33.35,4
20150101|2014-09-25 05:30,25,33.35,33.35,33.35,33.35,2
20150101|2014-09-25 07:00,25,33.32,33.35,33.31,33.35,14
20150101|2014-09-25 07:30,25,33.28,33.28,33.27,33.27,41
20150101|2014-09-25 08:30,25,33.22,33.24,32.83,32.96,540
20150101|2014-09-25 09:00,25,32.94,33.08,32.93,33,446
20150101|2014-09-25 09:30,25,33.01,33.01,32.8,32.89,533
20150101|2014-09-25 10:00,25,32.89,32.96,32.84,32.92,229
20150101|2014-09-25 10:30,25,32.93,33.02,32.85,33.02,234
20150101|2014-09-25 11:00,25,33.05,33.15,32.94,33,615
20150101|2014-09-25 11:30,25,33.02,33.02,32.88,32.9,341
20150101|2014-09-25 12:00,25,32.91,32.98,32.88,32.93,536
20150101|2014-09-25 12:30,25,32.92,33.01,32.91,32.95,1203
20150101|2014-09-25 13:00,25,32.93,33.02,32.92,33.01,667
20150101|2014-09-25 19:00,26,33,33.04,32.94,33.02,93
20150101|2014-09-25 19:30,26,33.04,33.06,33.02,33.02,24
20150101|2014-09-25 20:00,26,32.96,32.96,32.89,32.91,18
20150101|2014-09-25 20:30,26,32.85,32.85,32.85,32.85,5
20150101|2014-09-25 21:00,26,32.72,32.76,32.69,32.71,108
20150101|2014-09-25 21:30,26,32.78,32.82,32.78,32.82,18
20150101|2014-09-25 22:00,26,32.84,32.88,32.82,32.83,32
20150101|2014-09-25 22:30,26,32.88,32.9,32.84,32.84,31
20150101|2014-09-26 00:30,26,32.81,32.92,32.81,32.92,6
20150101|2014-09-26 01:00,26,33.03,33.09,33.03,33.09,26
20150101|2014-09-26 01:30,26,33.09,33.17,33.02,33.02,97
20150101|2014-09-26 02:00,26,33.05,33.05,32.91,32.93,45
20150101|2014-09-26 02:30,26,32.89,32.89,32.87,32.87,200
20150101|2014-09-26 03:00,26,32.9,32.9,32.86,32.86,4
20150101|2014-09-26 03:30,26,32.83,32.87,32.79,32.87,20
20150101|2014-09-26 04:30,26,32.91,32.91,32.84,32.89,14
20150101|2014-09-26 05:00,26,32.89,32.89,32.84,32.84,146
20150101|2014-09-26 05:30,26,32.84,32.84,32.84,32.84,2
20150101|2014-09-26 06:00,26,32.81,32.81,32.78,32.8,10
20150101|2014-09-26 06:30,26,32.78,32.81,32.49,32.5,63
20150101|2014-09-26 07:00,26,32.47,32.65,32.47,32.56,22
20150101|2014-09-26 07:30,26,32.52,32.56,32.52,32.54,24
20150101|2014-09-26 08:30,26,32.51,32.53,32.35,32.41,303
20150101|2014-09-26 09:00,26,32.4,32.48,32.36,32.48,148
20150101|2014-09-26 09:30,26,32.44,32.47,32.37,32.39,128
20150101|2014-09-26 10:00,26,32.38,32.46,32.38,32.46,93
20150101|2014-09-26 10:30,26,32.45,32.46,32.37,32.37,260
20150101|2014-09-26 11:00,26,32.39,32.42,32.34,32.35,224
20150101|2014-09-26 11:30,26,32.32,32.37,32.29,32.29,362
20150101|2014-09-26 12:00,26,32.29,32.29,32.26,32.27,227
20150101|2014-09-26 12:30,26,32.27,32.29,32.26,32.29,188
20150101|2014-09-26 13:00,26,32.31,32.35,32.17,32.33,1062
20150101|2014-09-28 19:00,29,32.37,32.37,32.19,32.19,36
20150101|2014-09-28 19:30,29,32.14,32.14,32.14,32.14,2
20150101|2014-09-28 20:00,29,32.29,32.33,32.27,32.32,23
20150101|2014-09-28 20:30,29,32.28,32.29,32.25,32.28,14
20150101|2014-09-28 21:00,29,32.24,32.24,32.16,32.16,8
20150101|2014-09-28 21:30,29,32.19,32.19,32.17,32.17,6
20150101|2014-09-28 22:00,29,32.2,32.2,32.2,32.2,2
20150101|2014-09-28 22:30,29,32.22,32.3,32.22,32.3,18
20150101|2014-09-28 23:00,29,32.28,32.28,32.28,32.28,2
20150101|2014-09-29 01:00,29,32.2,32.22,32.18,32.19,12
20150101|2014-09-29 01:30,29,32.18,32.36,32.18,32.36,46
20150101|2014-09-29 02:00,29,32.27,32.28,32.27,32.28,58
20150101|2014-09-29 02:30,29,32.29,32.29,32.28,32.28,28
20150101|2014-09-29 03:00,29,32.31,32.31,32.31,32.31,2
20150101|2014-09-29 03:30,29,32.33,32.34,32.32,32.34,22
20150101|2014-09-29 04:00,29,32.33,32.45,32.33,32.45,14
20150101|2014-09-29 05:00,29,32.57,32.57,32.53,32.53,4
20150101|2014-09-29 05:30,29,32.51,32.51,32.51,32.51,2
20150101|2014-09-29 06:30,29,32.52,32.54,32.52,32.54,8
20150101|2014-09-29 07:00,29,32.52,32.55,32.52,32.55,19
20150101|2014-09-29 07:30,29,32.56,32.56,32.54,32.54,14
20150101|2014-09-29 08:30,29,32.45,32.74,32.44,32.56,648
20150101|2014-09-29 09:00,29,32.51,32.54,32.41,32.48,388
20150101|2014-09-29 09:30,29,32.49,32.6,32.46,32.58,128
20150101|2014-09-29 10:00,29,32.58,32.72,32.57,32.67,389
20150101|2014-09-29 10:30,29,32.66,32.71,32.59,32.62,211
20150101|2014-09-29 11:00,29,32.63,33,32.63,32.9,676
20150101|2014-09-29 11:30,29,32.92,33.04,32.9,33.03,428
20150101|2014-09-29 12:00,29,33.05,33.2,33.04,33.19,331
20150101|2014-09-29 12:30,29,33.2,33.21,33.14,33.19,214
20150101|2014-09-29 13:00,29,33.2,33.27,33.12,33.23,764
20150101|2014-09-29 19:00,30,33.29,33.29,33.22,33.25,168
20150101|2014-09-29 19:30,30,33.26,33.26,33.26,33.26,4
20150101|2014-09-29 20:00,30,33.12,33.13,32.98,32.98,10
20150101|2014-09-29 20:30,30,32.96,32.99,32.96,32.99,20
20150101|2014-09-29 21:00,30,33.1,33.1,33.1,33.1,4
20150101|2014-09-29 21:30,30,33,33.01,33,33.01,4
20150101|2014-09-29 22:00,30,33.01,33.01,33.01,33.01,6
20150101|2014-09-30 00:30,30,33.04,33.04,33.04,33.04,2
20150101|2014-09-30 01:00,30,33.01,33.01,33,33,14
20150101|2014-09-30 01:30,30,32.98,32.98,32.98,32.98,2
20150101|2014-09-30 02:00,30,32.98,32.98,32.98,32.98,2
20150101|2014-09-30 02:30,30,33.07,33.14,33.07,33.14,80
20150101|2014-09-30 03:00,30,33.15,33.16,33.15,33.16,6
20150101|2014-09-30 03:30,30,33.14,33.14,33.13,33.13,4
20150101|2014-09-30 04:00,30,33.08,33.08,33.07,33.07,12
20150101|2014-09-30 04:30,30,33.05,33.05,33.05,33.05,4
20150101|2014-09-30 05:00,30,33.07,33.07,33.07,33.07,2
20150101|2014-09-30 05:30,30,33.07,33.08,33.07,33.08,8
20150101|2014-09-30 06:00,30,33.07,33.07,33.02,33.06,6
20150101|2014-09-30 06:30,30,33.03,33.08,33.03,33.04,116
20150101|2014-09-30 07:00,30,33.03,33.09,33.03,33.09,19
20150101|2014-09-30 07:30,30,33.07,33.08,33.03,33.08,14
20150101|2014-09-30 08:30,30,33.08,33.09,32.86,32.96,218
20150101|2014-09-30 09:00,30,32.96,33.07,32.91,33.03,414
20150101|2014-09-30 09:30,30,33.05,33.1,32.89,32.92,303
20150101|2014-09-30 10:00,30,32.95,32.95,32.79,32.8,212
20150101|2014-09-30 10:30,30,32.81,32.83,32.7,32.7,1040
20150101|2014-09-30 11:00,30,32.72,33.02,32.7,32.94,512
20150101|2014-09-30 11:30,30,32.93,33.07,32.87,32.9,312
20150101|2014-09-30 12:00,30,32.91,32.91,32.76,32.76,194
20150101|2014-09-30 12:30,30,32.77,32.83,32.65,32.69,276
20150101|2014-09-30 13:00,30,32.68,32.8,32.53,32.79,1727
20150101|2014-09-30 19:00,1,32.74,32.78,32.64,32.65,98
20150101|2014-09-30 19:30,1,32.71,32.72,32.71,32.72,10
20150101|2014-09-30 20:00,1,32.65,32.65,32.64,32.64,4
20150101|2014-09-30 20:30,1,32.68,32.68,32.64,32.64,8
20150101|2014-09-30 21:00,1,32.66,32.66,32.66,32.66,2
20150101|2014-10-01 01:00,1,32.73,32.78,32.73,32.78,8
20150101|2014-10-01 01:30,1,32.68,32.68,32.66,32.66,9
20150101|2014-10-01 02:00,1,32.72,32.72,32.72,32.72,4
20150101|2014-10-01 02:30,1,32.72,32.72,32.72,32.72,2
20150101|2014-10-01 03:00,1,32.76,32.76,32.76,32.76,2
20150101|2014-10-01 03:30,1,32.74,32.75,32.71,32.71,10
20150101|2014-10-01 04:00,1,32.68,32.7,32.68,32.7,5
20150101|2014-10-01 04:30,1,32.72,32.73,32.67,32.67,18
20150101|2014-10-01 05:00,1,32.68,32.71,32.68,32.69,16
20150101|2014-10-01 05:30,1,32.68,32.69,32.68,32.68,22
20150101|2014-10-01 06:00,1,32.68,32.68,32.68,32.68,8
20150101|2014-10-01 06:30,1,32.71,32.75,32.7,32.71,108
20150101|2014-10-01 07:00,1,32.73,32.73,32.66,32.67,36
20150101|2014-10-01 07:30,1,32.69,32.69,32.67,32.68,49
20150101|2014-10-01 08:30,1,32.65,32.77,32.58,32.71,477
20150101|2014-10-01 09:00,1,32.73,33.11,32.72,33.01,724
20150101|2014-10-01 09:30,1,33.01,33.15,32.92,33.07,953
20150101|2014-10-01 10:00,1,33.08,33.25,33.08,33.22,652
20150101|2014-10-01 10:30,1,33.21,33.24,33.1,33.1,461
20150101|2014-10-01 11:00,1,33.09,33.19,33.06,33.15,285
20150101|2014-10-01 11:30,1,33.14,33.22,33.1,33.22,404
20150101|2014-10-01 12:00,1,33.22,33.37,33.13,33.18,433
20150101|2014-10-01 12:30,1,33.19,33.29,33.11,33.13,451
20150101|2014-10-01 13:00,1,33.14,33.18,32.97,33.03,1518
20150101|2014-10-01 19:00,2,33.2,33.28,33.2,33.28,40
20150101|2014-10-01 19:30,2,33.3,33.3,33.3,33.3,2
20150101|2014-10-01 20:00,2,33.26,33.27,33.26,33.27,4
20150101|2014-10-01 20:30,2,33.3,33.3,33.27,33.27,6
20150101|2014-10-01 21:00,2,33.27,33.27,33.27,33.27,8
20150101|2014-10-01 21:30,2,33.27,33.28,33.27,33.27,8
20150101|2014-10-01 22:00,2,33.24,33.24,33.22,33.22,6
20150101|2014-10-01 23:00,2,33.22,33.22,33.22,33.22,4
20150101|2014-10-01 23:30,2,33.21,33.21,33.2,33.2,12
20150101|2014-10-02 01:00,2,33.17,33.17,33.16,33.16,6
20150101|2014-10-02 01:30,2,33.21,33.21,33.21,33.21,4
20150101|2014-10-02 02:00,2,33.2,33.2,33.05,33.05,102
20150101|2014-10-02 02:30,2,32.98,32.98,32.85,32.87,49
20150101|2014-10-02 03:00,2,32.85,32.85,32.85,32.85,2
20150101|2014-10-02 03:30,2,32.86,32.87,32.86,32.87,12
20150101|2014-10-02 04:00,2,32.87,32.89,32.87,32.88,8
20150101|2014-10-02 04:30,2,32.83,32.83,32.73,32.74,34
20150101|2014-10-02 05:00,2,32.74,32.75,32.7,32.74,164
20150101|2014-10-02 05:30,2,32.71,32.71,32.64,32.64,70
20150101|2014-10-02 06:00,2,32.63,32.67,32.63,32.67,6
20150101|2014-10-02 06:30,2,32.71,32.72,32.69,32.69,37
20150101|2014-10-02 07:00,2,32.71,32.73,32.7,32.72,25
20150101|2014-10-02 07:30,2,32.71,32.8,32.71,32.8,46
20150101|2014-10-02 08:30,2,32.8,33.03,32.8,33.01,610
20150101|2014-10-02 09:00,2,33.02,33.12,33.01,33.07,278
20150101|2014-10-02 09:30,2,33.09,33.1,32.95,32.97,634
20150101|2014-10-02 10:00,2,32.96,32.97,32.88,32.89,434
20150101|2014-10-02 10:30,2,32.9,32.96,32.84,32.89,533
20150101|2014-10-02 11:00,2,32.91,33.01,32.9,32.92,186
20150101|2014-10-02 11:30,2,32.91,32.93,32.88,32.9,209
20150101|2014-10-02 12:00,2,32.9,32.97,32.87,32.91,401
20150101|2014-10-02 12:30,2,32.9,32.97,32.88,32.95,327
20150101|2014-10-02 13:00,2,32.96,33.11,32.94,33.11,1131
20150101|2014-10-02 19:00,3,33,33.11,32.96,33.11,74
20150101|2014-10-02 19:30,3,33.05,33.05,33.04,33.04,6
20150101|2014-10-02 21:00,3,33.02,33.02,33.02,33.02,2
20150101|2014-10-02 21:30,3,33.02,33.03,33.02,33.03,8
20150101|2014-10-02 22:00,3,32.99,32.99,32.99,32.99,6
20150101|2014-10-02 22:30,3,32.99,32.99,32.99,32.99,2
20150101|2014-10-02 23:00,3,33.03,33.03,33.02,33.02,4
20150101|2014-10-02 23:30,3,33.01,33.02,33.01,33.02,4
20150101|2014-10-03 01:00,3,33.05,33.05,33.05,33.05,2
20150101|2014-10-03 01:30,3,33.06,33.08,33.06,33.07,11
20150101|2014-10-03 02:00,3,33.09,33.28,33.09,33.27,28
20150101|2014-10-03 02:30,3,33.24,33.26,33.23,33.23,25
20150101|2014-10-03 03:00,3,33.21,33.26,33.21,33.23,32
20150101|2014-10-03 03:30,3,33.22,33.22,33.11,33.13,52
20150101|2014-10-03 04:30,3,33.17,33.17,33.17,33.17,2
20150101|2014-10-03 05:00,3,33.14,33.15,33.14,33.15,4
20150101|2014-10-03 05:30,3,33.15,33.16,33.15,33.15,10
20150101|2014-10-03 06:00,3,33.16,33.17,33.15,33.15,10
20150101|2014-10-03 06:30,3,33.17,33.2,33.14,33.14,41
20150101|2014-10-03 07:00,3,33.14,33.18,33.13,33.18,152
20150101|2014-10-03 07:30,3,33.16,33.17,32.98,33.01,53
20150101|2014-10-03 08:30,3,33.01,33.01,32.86,32.99,170
20150101|2014-10-03 09:00,3,32.98,33.15,32.98,33.07,270
20150101|2014-10-03 09:30,3,33.08,33.08,32.85,32.94,526
20150101|2014-10-03 10:00,3,32.94,33.01,32.9,32.94,392
20150101|2014-10-03 10:30,3,32.95,32.97,32.91,32.93,350
20150101|2014-10-03 11:00,3,32.92,32.97,32.71,32.71,858
20150101|2014-10-03 11:30,3,32.68,32.75,32.67,32.7,481
20150101|2014-10-03 12:00,3,32.7,32.77,32.66,32.76,492
20150101|2014-10-03 12:30,3,32.71,32.75,32.69,32.73,251
20150101|2014-10-03 13:00,3,32.72,32.75,32.65,32.65,766
20150101|2014-10-05 19:00,6,32.68,33.17,32.68,33.17,261
20150101|2014-10-05 19:30,6,33.16,33.16,33.09,33.11,10
20150101|2014-10-05 20:00,6,33.1,33.1,33.07,33.07,10
20150101|2014-10-05 20:30,6,33.05,33.07,33.05,33.06,20
20150101|2014-10-05 21:00,6,33.06,33.08,33.05,33.07,28
20150101|2014-10-05 21:30,6,33.07,33.07,33.05,33.05,12
20150101|2014-10-05 22:00,6,33.08,33.08,33.08,33.08,4
20150101|2014-10-05 22:30,6,33.09,33.11,33.09,33.1,21
20150101|2014-10-06 00:00,6,33.12,33.13,33.1,33.11,21
20150101|2014-10-06 00:30,6,33.1,33.1,33.1,33.1,6
20150101|2014-10-06 01:00,6,33.09,33.09,33.01,33.02,6
20150101|2014-10-06 01:30,6,33.04,33.04,33.04,33.04,6
20150101|2014-10-06 02:00,6,33.05,33.09,33.04,33.07,23
20150101|2014-10-06 02:30,6,33.07,33.08,33.03,33.08,29
20150101|2014-10-06 03:00,6,33.07,33.09,33.07,33.07,93
20150101|2014-10-06 03:30,6,33.07,33.1,33.06,33.1,31
20150101|2014-10-06 04:00,6,33.09,33.11,33.09,33.11,20
20150101|2014-10-06 04:30,6,33.04,33.04,33.03,33.03,33
20150101|2014-10-06 05:00,6,33.07,33.1,33.07,33.1,38
20150101|2014-10-06 05:30,6,33.17,33.17,33.15,33.15,8
20150101|2014-10-06 06:00,6,33.15,33.2,33.13,33.19,64
20150101|2014-10-06 06:30,6,33.24,33.24,33.21,33.21,60
20150101|2014-10-06 07:00,6,33.21,33.22,33.18,33.18,14
20150101|2014-10-06 07:30,6,33.24,33.24,33.21,33.21,66
20150101|2014-10-06 08:30,6,33.22,34,33.21,33.41,1600
20150101|2014-10-06 09:00,6,33.45,33.55,33.4,33.46,883
20150101|2014-10-06 09:30,6,33.45,33.64,33.45,33.61,948
20150101|2014-10-06 10:00,6,33.61,33.74,33.61,33.61,574
20150101|2014-10-06 10:30,6,33.61,33.67,33.59,33.64,396
20150101|2014-10-06 11:00,6,33.65,33.73,33.65,33.66,516
20150101|2014-10-06 11:30,6,33.66,33.68,33.62,33.68,391
20150101|2014-10-06 12:00,6,33.68,33.82,33.68,33.75,312
20150101|2014-10-06 12:30,6,33.75,33.83,33.71,33.82,482
20150101|2014-10-06 13:00,6,33.82,33.86,33.6,33.6,1725
20150101|2014-10-06 19:00,7,33.77,33.8,33.75,33.77,90
20150101|2014-10-06 19:30,7,33.77,33.77,33.72,33.72,12
20150101|2014-10-06 20:00,7,33.71,33.74,33.69,33.74,87
20150101|2014-10-06 20:30,7,33.72,33.73,33.72,33.73,14
20150101|2014-10-06 21:00,7,33.72,33.72,33.66,33.69,22
20150101|2014-10-06 21:30,7,33.66,33.66,33.59,33.59,47
20150101|2014-10-06 22:00,7,33.61,33.61,33.58,33.61,16
20150101|2014-10-06 22:30,7,33.6,33.62,33.58,33.6,26
20150101|2014-10-06 23:00,7,33.6,33.6,33.6,33.6,4
20150101|2014-10-06 23:30,7,33.58,33.58,33.54,33.54,10
20150101|2014-10-07 00:00,7,33.54,33.54,33.49,33.51,16
20150101|2014-10-07 00:30,7,33.5,33.5,33.5,33.5,4
20150101|2014-10-07 01:00,7,33.56,33.58,33.55,33.57,24
20150101|2014-10-07 01:30,7,33.57,33.62,33.57,33.62,22
20150101|2014-10-07 02:00,7,33.62,33.62,33.54,33.54,20
20150101|2014-10-07 02:30,7,33.55,33.58,33.55,33.57,18
20150101|2014-10-07 03:30,7,33.52,33.53,33.49,33.49,24
20150101|2014-10-07 04:00,7,33.48,33.48,33.45,33.45,10
20150101|2014-10-07 04:30,7,33.44,33.44,33.4,33.4,16
20150101|2014-10-07 05:00,7,33.41,33.46,33.41,33.46,32
20150101|2014-10-07 05:30,7,33.44,33.46,33.44,33.46,4
20150101|2014-10-07 06:00,7,33.46,33.52,33.46,33.52,4
20150101|2014-10-07 06:30,7,33.53,33.53,33.53,33.53,22
20150101|2014-10-07 07:00,7,33.52,33.54,33.52,33.54,22
20150101|2014-10-07 07:30,7,33.6,33.6,33.55,33.55,16
20150101|2014-10-07 08:30,7,33.58,33.7,33.48,33.49,1578
20150101|2014-10-07 09:00,7,33.48,33.62,33.48,33.61,353
20150101|2014-10-07 09:30,7,33.62,33.72,33.62,33.7,729
20150101|2014-10-07 10:00,7,33.68,33.8,33.58,33.61,997
20150101|2014-10-07 10:30,7,33.59,33.66,33.5,33.52,658
20150101|2014-10-07 11:00,7,33.5,33.54,33.46,33.46,772
20150101|2014-10-07 11:30,7,33.47,33.63,33.47,33.59,262
20150101|2014-10-07 12:00,7,33.57,33.57,33.46,33.5,568
20150101|2014-10-07 12:30,7,33.49,33.5,33.42,33.43,440
20150101|2014-10-07 13:00,7,33.44,33.45,33.3,33.39,962
20150101|2014-10-07 19:00,8,33.45,33.52,33.43,33.44,102
20150101|2014-10-07 19:30,8,33.43,33.48,33.43,33.44,12
20150101|2014-10-07 20:00,8,33.43,33.47,33.34,33.42,85
20150101|2014-10-07 20:30,8,33.38,33.38,33.33,33.35,64
20150101|2014-10-07 21:00,8,33.34,33.34,33.31,33.31,12
20150101|2014-10-07 21:30,8,33.31,33.34,33.26,33.27,24
20150101|2014-10-07 22:00,8,33.27,33.41,33.27,33.4,18
20150101|2014-10-07 22:30,8,33.4,33.4,33.37,33.37,13
20150101|2014-10-07 23:00,8,33.37,33.37,33.37,33.37,6
20150101|2014-10-07 23:30,8,33.38,33.39,33.37,33.39,13
20150101|2014-10-08 00:00,8,33.37,33.37,33.37,33.37,2
20150101|2014-10-08 00:30,8,33.35,33.35,33.31,33.34,77
20150101|2014-10-08 01:00,8,33.31,33.31,33.28,33.29,18
20150101|2014-10-08 01:30,8,33.3,33.31,33.3,33.31,14
20150101|2014-10-08 02:00,8,33.28,33.28,33.2,33.23,62
20150101|2014-10-08 02:30,8,33.23,33.23,33.23,33.23,6
20150101|2014-10-08 03:00,8,33.25,33.25,33.25,33.25,2
20150101|2014-10-08 03:30,8,33.25,33.25,33.25,33.25,21
20150101|2014-10-08 04:00,8,33.23,33.23,33.23,33.23,4
20150101|2014-10-08 04:30,8,33.23,33.27,33.22,33.27,12
20150101|2014-10-08 05:00,8,33.28,33.28,33.28,33.28,6
20150101|2014-10-08 05:30,8,33.3,33.36,33.3,33.36,146
20150101|2014-10-08 06:00,8,33.36,33.37,33.33,33.33,40
20150101|2014-10-08 06:30,8,33.36,33.36,33.27,33.3,90
20150101|2014-10-08 07:00,8,33.29,33.29,33.26,33.27,101
20150101|2014-10-08 07:30,8,33.27,33.28,33.26,33.26,18
20150101|2014-10-08 08:30,8,33.29,33.37,33.29,33.33,329
20150101|2014-10-08 09:00,8,33.34,33.34,33.28,33.31,576
20150101|2014-10-08 09:30,8,33.3,33.3,33.11,33.19,1366
20150101|2014-10-08 10:00,8,33.16,33.17,33.12,33.16,427
20150101|2014-10-08 10:30,8,33.17,33.21,33.09,33.19,869
20150101|2014-10-08 11:00,8,33.21,33.31,33.21,33.27,1225
20150101|2014-10-08 11:30,8,33.27,33.27,33.15,33.18,302
20150101|2014-10-08 12:00,8,33.17,33.27,33.17,33.25,177
20150101|2014-10-08 12:30,8,33.24,33.28,33.22,33.24,348
20150101|2014-10-08 13:00,8,33.25,33.33,33.23,33.29,723
20150101|2014-10-08 19:00,9,33.29,33.3,33.2,33.2,17
20150101|2014-10-08 19:30,9,33.18,33.19,33.18,33.19,23
20150101|2014-10-08 20:00,9,33.22,33.32,33.22,33.32,46
20150101|2014-10-08 20:30,9,33.32,33.44,33.32,33.44,25
20150101|2014-10-08 21:00,9,33.38,33.38,33.38,33.38,2
20150101|2014-10-08 21:30,9,33.33,33.33,33.23,33.3,45
20150101|2014-10-08 22:00,9,33.3,33.32,33.3,33.31,18
20150101|2014-10-08 22:30,9,33.3,33.3,33.29,33.29,14
20150101|2014-10-08 23:00,9,33.26,33.26,33.26,33.26,4
20150101|2014-10-08 23:30,9,33.28,33.28,33.28,33.28,20
20150101|2014-10-09 00:30,9,33.31,33.4,33.31,33.34,28
20150101|2014-10-09 01:00,9,33.37,33.37,33.35,33.36,10
20150101|2014-10-09 01:30,9,33.35,33.4,33.35,33.35,60
20150101|2014-10-09 02:00,9,33.37,33.52,33.37,33.52,29
20150101|2014-10-09 02:30,9,33.53,33.71,33.52,33.69,67
20150101|2014-10-09 03:00,9,33.58,33.58,33.57,33.57,4
20150101|2014-10-09 03:30,9,33.63,33.63,33.61,33.61,8
20150101|2014-10-09 04:00,9,33.55,33.55,33.51,33.51,22
20150101|2014-10-09 04:30,9,33.53,33.53,33.53,33.53,20
20150101|2014-10-09 05:00,9,33.55,33.59,33.48,33.5,64
20150101|2014-10-09 05:30,9,33.56,33.56,33.51,33.51,10
20150101|2014-10-09 06:00,9,33.53,33.53,33.49,33.51,108
20150101|2014-10-09 06:30,9,33.46,33.46,33.41,33.42,10
20150101|2014-10-09 07:00,9,33.42,33.42,33.38,33.38,13
20150101|2014-10-09 07:30,9,33.37,33.39,33.33,33.33,46
20150101|2014-10-09 08:30,9,33.33,33.42,33.26,33.37,445
20150101|2014-10-09 09:00,9,33.37,33.44,33.35,33.37,305
20150101|2014-10-09 09:30,9,33.39,33.4,33.22,33.27,431
20150101|2014-10-09 10:00,9,33.3,33.34,33.29,33.32,150
20150101|2014-10-09 10:30,9,33.27,33.37,33.27,33.31,237
20150101|2014-10-09 11:00,9,33.32,33.44,33.26,33.27,967
20150101|2014-10-09 11:30,9,33.27,33.28,33.22,33.25,128
20150101|2014-10-09 12:00,9,33.25,33.28,33.18,33.27,289
20150101|2014-10-09 12:30,9,33.28,33.3,33.25,33.27,1150
20150101|2014-10-09 13:00,9,33.26,33.34,33.24,33.32,1043
20150101|2014-10-09 19:00,10,33.29,33.34,33.17,33.27,36
20150101|2014-10-09 20:00,10,33.22,33.22,33.11,33.15,236
20150101|2014-10-09 20:30,10,33.16,33.17,33.16,33.17,5
20150101|2014-10-09 21:00,10,33.16,33.16,33.16,33.16,2
20150101|2014-10-09 21:30,10,33.16,33.2,33.16,33.17,20
20150101|2014-10-09 22:00,10,33.17,33.17,33.15,33.15,4
20150101|2014-10-09 22:30,10,33.12,33.12,33.12,33.12,73
20150101|2014-10-09 23:00,10,33.12,33.12,33.12,33.12,6
20150101|2014-10-09 23:30,10,33.11,33.11,33.11,33.11,2
20150101|2014-10-10 00:00,10,33.11,33.11,33.09,33.09,6
20150101|2014-10-10 00:30,10,33.1,33.1,33.07,33.07,10
20150101|2014-10-10 01:00,10,33.05,33.05,32.89,32.93,206
20150101|2014-10-10 01:30,10,32.9,33.06,32.9,33,39
20150101|2014-10-10 02:00,10,32.99,33.03,32.99,33.03,12
20150101|2014-10-10 02:30,10,33.07,33.07,33.03,33.03,37
20150101|2014-10-10 03:00,10,33.06,33.06,33.06,33.06,2
20150101|2014-10-10 03:30,10,33.06,33.09,33.03,33.04,68
20150101|2014-10-10 04:00,10,33.07,33.08,33.07,33.08,48
20150101|2014-10-10 04:30,10,33.08,33.08,33.03,33.07,53
20150101|2014-10-10 05:00,10,33.07,33.07,33.02,33.02,28
20150101|2014-10-10 05:30,10,33.04,33.06,33.04,33.06,14
20150101|2014-10-10 06:00,10,33.07,33.07,33.05,33.05,28
20150101|2014-10-10 06:30,10,33.1,33.11,33.09,33.11,28
20150101|2014-10-10 07:00,10,33.1,33.1,33.06,33.06,24
20150101|2014-10-10 07:30,10,33.06,33.07,32.96,32.97,87
20150101|2014-10-10 08:30,10,33,33.1,32.72,32.78,1962
20150101|2014-10-10 09:00,10,32.75,32.75,32.55,32.57,922
20150101|2014-10-10 09:30,10,32.57,32.64,32.41,32.64,1167
20150101|2014-10-10 10:00,10,32.63,32.84,32.62,32.69,611
20150101|2014-10-10 10:30,10,32.69,32.72,32.55,32.65,624
20150101|2014-10-10 11:00,10,32.65,33.18,32.65,33.16,1261
20150101|2014-10-10 11:30,10,33.12,33.17,32.85,32.86,1229
20150101|2014-10-10 12:00,10,32.85,32.97,32.77,32.88,1305
20150101|2014-10-10 12:30,10,32.88,32.91,32.7,32.72,409
20150101|2014-10-10 13:00,10,32.71,32.86,32.65,32.7,1672
20150101|2014-10-12 19:00,13,32.68,32.68,32.54,32.54,219
20150101|2014-10-12 19:30,13,32.52,32.67,32.52,32.66,132
20150101|2014-10-12 20:00,13,32.73,32.88,32.73,32.88,82
20150101|2014-10-12 20:30,13,32.86,32.94,32.86,32.9,36
20150101|2014-10-12 21:00,13,32.93,32.93,32.93,32.93,2
20150101|2014-10-12 21:30,13,32.96,32.99,32.91,32.94,36
20150101|2014-10-12 22:00,13,32.96,33,32.96,32.99,24
20150101|2014-10-12 22:30,13,32.97,32.97,32.97,32.97,2
20150101|2014-10-12 23:00,13,32.94,32.94,32.93,32.93,10
20150101|2014-10-12 23:30,13,32.9,32.9,32.89,32.89,4
20150101|2014-10-13 00:00,13,32.9,32.9,32.88,32.9,44
20150101|2014-10-13 00:30,13,32.95,33,32.91,32.91,166
20150101|2014-10-13 01:00,13,32.86,32.89,32.69,32.75,195
20150101|2014-10-13 01:30,13,32.73,32.75,32.73,32.73,12
20150101|2014-10-13 02:00,13,32.74,32.77,32.7,32.7,46
20150101|2014-10-13 02:30,13,32.71,32.79,32.71,32.77,42
20150101|2014-10-13 03:00,13,32.71,32.72,32.71,32.72,12
20150101|2014-10-13 03:30,13,32.72,32.74,32.71,32.73,26
20150101|2014-10-13 04:00,13,32.73,32.76,32.73,32.76,4
20150101|2014-10-13 04:30,13,32.79,32.8,32.72,32.72,36
20150101|2014-10-13 05:00,13,32.72,32.72,32.72,32.72,11
20150101|2014-10-13 05:30,13,32.7,32.71,32.7,32.71,13
20150101|2014-10-13 06:00,13,32.72,32.78,32.7,32.75,52
20150101|2014-10-13 06:30,13,32.74,32.81,32.72,32.8,154
20150101|2014-10-13 07:00,13,32.81,32.84,32.75,32.75,18
20150101|2014-10-13 07:30,13,32.74,32.79,32.74,32.79,10
20150101|2014-10-13 08:30,13,32.75,32.94,32.73,32.77,765
20150101|2014-10-13 09:00,13,32.77,32.77,32.66,32.69,285
20150101|2014-10-13 09:30,13,32.69,32.83,32.67,32.8,455
20150101|2014-10-13 10:00,13,32.82,32.95,32.79,32.95,1306
20150101|2014-10-13 10:30,13,32.95,33.07,32.94,33.03,764
20150101|2014-10-13 11:00,13,33,33.23,33,33.23,1333
20150101|2014-10-13 11:30,13,33.24,33.45,33.2,33.38,1793
20150101|2014-10-13 12:00,13,33.39,33.46,33.34,33.38,561
20150101|2014-10-13 12:30,13,33.37,33.45,33.3,33.36,336
20150101|2014-10-13 13:00,13,33.37,33.48,33.25,33.33,859
20150101|2014-10-13 19:00,14,33.3,33.37,33.28,33.32,175
20150101|2014-10-13 19:30,14,33.34,33.37,33.3,33.32,40
20150101|2014-10-13 20:00,14,33.32,33.34,33.25,33.25,104
20150101|2014-10-13 20:30,14,33.25,33.28,33.24,33.26,56
20150101|2014-10-13 21:00,14,33.28,33.32,33.28,33.32,97
20150101|2014-10-13 21:30,14,33.32,33.4,33.24,33.35,190
20150101|2014-10-13 22:00,14,33.38,33.47,33.36,33.41,144
20150101|2014-10-13 22:30,14,33.39,33.44,33.37,33.43,22
20150101|2014-10-13 23:00,14,33.39,33.39,33.36,33.36,23
20150101|2014-10-14 00:30,14,33.45,33.46,33.45,33.46,10
20150101|2014-10-14 01:00,14,33.5,33.5,33.46,33.46,20
20150101|2014-10-14 01:30,14,33.44,33.46,33.44,33.46,4
20150101|2014-10-14 02:00,14,33.37,33.39,33.25,33.25,104
20150101|2014-10-14 02:30,14,33.25,33.25,33.25,33.25,38
20150101|2014-10-14 03:00,14,33.28,33.28,33.2,33.2,32
20150101|2014-10-14 03:30,14,33.17,33.17,33.11,33.11,34
20150101|2014-10-14 04:00,14,33.12,33.12,33.08,33.12,26
20150101|2014-10-14 04:30,14,33.13,33.16,33.13,33.16,6
20150101|2014-10-14 05:00,14,33.14,33.16,33.14,33.16,16
20150101|2014-10-14 05:30,14,33.17,33.17,33.17,33.17,2
20150101|2014-10-14 06:00,14,33.21,33.26,33.21,33.26,34
20150101|2014-10-14 06:30,14,33.19,33.3,33.19,33.3,18
20150101|2014-10-14 07:00,14,33.26,33.31,33.26,33.31,93
20150101|2014-10-14 07:30,14,33.33,33.38,33.31,33.36,130
20150101|2014-10-14 08:30,14,33.35,33.57,33.15,33.15,1457
20150101|2014-10-14 09:00,14,33.18,33.27,33,33.08,711
20150101|2014-10-14 09:30,14,33.05,33.11,32.97,33.02,428
20150101|2014-10-14 10:00,14,33.01,33.12,32.98,33.07,494
20150101|2014-10-14 10:30,14,33.06,33.08,32.9,32.9,591
20150101|2014-10-14 11:00,14,32.9,32.9,32.83,32.83,411
20150101|2014-10-14 11:30,14,32.81,32.92,32.8,32.86,1109
20150101|2014-10-14 12:00,14,32.87,32.92,32.82,32.89,449
20150101|2014-10-14 12:30,14,32.9,33.1,32.88,32.98,899
20150101|2014-10-14 13:00,14,32.98,33.18,32.94,33.15,819
20150101|2014-10-14 19:00,15,33.16,33.16,33.02,33.03,93
20150101|2014-10-14 19:30,15,32.99,33.02,32.99,33.02,6
20150101|2014-10-14 20:00,15,33.04,33.07,32.95,32.95,55
20150101|2014-10-14 20:30,15,32.94,32.97,32.91,32.95,59
20150101|2014-10-14 21:00,15,32.93,32.93,32.88,32.88,16
20150101|2014-10-14 21:30,15,32.87,32.87,32.85,32.85,10
20150101|2014-10-14 22:00,15,32.87,32.87,32.87,32.87,8
20150101|2014-10-14 22:30,15,32.89,32.89,32.89,32.89,17
20150101|2014-10-14 23:00,15,32.86,32.86,32.86,32.86,2
20150101|2014-10-14 23:30,15,32.85,32.85,32.85,32.85,2
20150101|2014-10-15 00:30,15,32.86,32.86,32.86,32.86,4
20150101|2014-10-15 01:00,15,32.83,32.86,32.82,32.85,30
20150101|2014-10-15 01:30,15,32.85,32.86,32.83,32.84,36
20150101|2014-10-15 02:00,15,32.83,32.83,32.81,32.81,26
20150101|2014-10-15 02:30,15,32.75,32.75,32.63,32.63,40
20150101|2014-10-15 03:00,15,32.58,32.58,32.52,32.53,258
20150101|2014-10-15 03:30,15,32.53,32.59,32.51,32.59,120
20150101|2014-10-15 04:00,15,32.59,32.68,32.59,32.67,464
20150101|2014-10-15 04:30,15,32.67,32.69,32.65,32.67,334
20150101|2014-10-15 05:00,15,32.65,32.65,32.65,32.65,4
20150101|2014-10-15 05:30,15,32.65,32.65,32.64,32.65,17
20150101|2014-10-15 06:00,15,32.66,32.66,32.62,32.65,25
20150101|2014-10-15 06:30,15,32.65,32.7,32.63,32.69,148
20150101|2014-10-15 07:00,15,32.7,32.77,32.7,32.74,313
20150101|2014-10-15 07:30,15,32.71,32.77,32.68,32.7,139
20150101|2014-10-15 08:30,15,32.68,33.02,32.67,32.87,1272
20150101|2014-10-15 09:00,15,32.87,32.95,32.63,32.65,1114
20150101|2014-10-15 09:30,15,32.64,32.64,32.55,32.62,1289
20150101|2014-10-15 10:00,15,32.62,32.67,32.53,32.59,589
20150101|2014-10-15 10:30,15,32.58,32.84,32.58,32.74,731
20150101|2014-10-15 11:00,15,32.73,32.84,32.61,32.63,872
20150101|2014-10-15 11:30,15,32.64,32.75,32.61,32.62,566
20150101|2014-10-15 12:00,15,32.64,32.69,32.54,32.54,277
20150101|2014-10-15 12:30,15,32.54,32.54,32.17,32.34,2692
20150101|2014-10-15 13:00,15,32.36,32.4,32.23,32.26,1204
20150101|2014-10-15 19:00,16,32.29,32.43,32.29,32.43,155
20150101|2014-10-15 19:30,16,32.35,32.41,32.32,32.39,46
20150101|2014-10-15 20:00,16,32.4,32.45,32.35,32.36,34
20150101|2014-10-15 20:30,16,32.42,32.43,32.38,32.4,10
20150101|2014-10-15 21:00,16,32.4,32.4,32.4,32.4,6
20150101|2014-10-15 21:30,16,32.41,32.46,32.41,32.41,41
20150101|2014-10-15 22:00,16,32.45,32.48,32.43,32.48,58
20150101|2014-10-15 22:30,16,32.46,32.46,32.46,32.46,2
20150101|2014-10-15 23:00,16,32.42,32.44,32.42,32.43,11
20150101|2014-10-15 23:30,16,32.46,32.46,32.46,32.46,5
20150101|2014-10-16 00:00,16,32.45,32.45,32.41,32.41,4
20150101|2014-10-16 00:30,16,32.47,32.47,32.37,32.37,89
20150101|2014-10-16 01:00,16,32.37,32.4,32.3,32.4,35
20150101|2014-10-16 01:30,16,32.39,32.4,32.3,32.3,26
20150101|2014-10-16 02:00,16,32.28,32.28,32.28,32.28,2
20150101|2014-10-16 02:30,16,32.29,32.29,32.27,32.27,58
20150101|2014-10-16 03:00,16,32.28,32.28,32.18,32.18,224
20150101|2014-10-16 03:30,16,32.18,32.23,32.18,32.23,64
20150101|2014-10-16 04:00,16,32.2,32.2,32.11,32.14,243
20150101|2014-10-16 04:30,16,32.12,32.12,32.06,32.12,355
20150101|2014-10-16 05:00,16,32.12,32.16,32.12,32.15,45
20150101|2014-10-16 05:30,16,32.14,32.22,32.14,32.22,120
20150101|2014-10-16 06:00,16,32.22,32.23,32.2,32.22,196
20150101|2014-10-16 06:30,16,32.23,32.24,32.15,32.16,305
20150101|2014-10-16 07:00,16,32.16,32.24,32.13,32.24,96
20150101|2014-10-16 07:30,16,32.29,32.36,32.29,32.34,82
20150101|2014-10-16 08:30,16,32.38,32.4,32.19,32.2,1134
20150101|2014-10-16 09:00,16,32.23,32.33,32.17,32.33,726
20150101|2014-10-16 09:30,16,32.33,32.41,32.31,32.31,351
20150101|2014-10-16 10:00,16,32.34,32.45,32.3,32.41,423
20150101|2014-10-16 10:30,16,32.44,32.53,32.33,32.39,747
20150101|2014-10-16 11:00,16,32.38,32.45,32.32,32.35,408
20150101|2014-10-16 11:30,16,32.35,32.44,32.34,32.42,896
20150101|2014-10-16 12:00,16,32.43,32.75,32.43,32.72,826
20150101|2014-10-16 12:30,16,32.69,32.69,32.6,32.61,293
20150101|2014-10-16 13:00,16,32.62,32.74,32.57,32.59,774
20150101|2014-10-16 19:00,17,32.62,32.81,32.62,32.75,73
20150101|2014-10-16 19:30,17,32.75,32.75,32.65,32.67,43
20150101|2014-10-16 20:00,17,32.62,32.62,32.5,32.54,59
20150101|2014-10-16 20:30,17,32.52,32.54,32.51,32.54,21
20150101|2014-10-16 21:00,17,32.52,32.53,32.51,32.53,12
20150101|2014-10-16 21:30,17,32.48,32.48,32.44,32.44,124
20150101|2014-10-16 22:00,17,32.44,32.44,32.38,32.4,94
20150101|2014-10-16 23:30,17,32.47,32.47,32.47,32.47,8
20150101|2014-10-17 00:00,17,32.46,32.46,32.43,32.43,4
20150101|2014-10-17 00:30,17,32.43,32.45,32.38,32.42,87
20150101|2014-10-17 01:00,17,32.44,32.46,32.4,32.43,24
20150101|2014-10-17 01:30,17,32.4,32.4,32.37,32.4,20
20150101|2014-10-17 02:00,17,32.41,32.45,32.41,32.44,32
20150101|2014-10-17 02:30,17,32.45,32.58,32.45,32.58,54
20150101|2014-10-17 03:00,17,32.51,32.54,32.47,32.49,35
20150101|2014-10-17 03:30,17,32.51,32.63,32.48,32.63,459
20150101|2014-10-17 04:00,17,32.64,32.65,32.57,32.57,41
20150101|2014-10-17 04:30,17,32.58,32.69,32.58,32.61,70
20150101|2014-10-17 05:00,17,32.62,32.63,32.53,32.59,119
20150101|2014-10-17 05:30,17,32.57,32.58,32.54,32.54,83
20150101|2014-10-17 06:00,17,32.54,32.54,32.52,32.53,33
20150101|2014-10-17 06:30,17,32.53,32.57,32.53,32.57,68
20150101|2014-10-17 07:00,17,32.57,32.62,32.54,32.57,68
20150101|2014-10-17 07:30,17,32.55,32.59,32.48,32.55,82
20150101|2014-10-17 08:30,17,32.59,32.59,32.42,32.5,265
20150101|2014-10-17 09:00,17,32.5,32.54,32.36,32.51,505
20150101|2014-10-17 09:30,17,32.49,32.5,32.43,32.47,202
20150101|2014-10-17 10:00,17,32.47,32.53,32.4,32.41,355
20150101|2014-10-17 10:30,17,32.46,32.46,32.33,32.38,552
20150101|2014-10-17 11:00,17,32.37,32.39,32.33,32.35,187
20150101|2014-10-17 11:30,17,32.34,32.44,32.34,32.4,142
20150101|2014-10-17 12:00,17,32.39,32.41,32.3,32.3,311
20150101|2014-10-17 12:30,17,32.3,32.32,32.28,32.32,228
20150101|2014-10-17 13:00,17,32.3,32.36,32.26,32.27,791
20150101|2014-10-19 19:00,20,32.34,32.34,32.22,32.23,214
20150101|2014-10-19 19:30,20,32.26,32.28,32.24,32.28,22
20150101|2014-10-19 20:00,20,32.24,32.24,32.15,32.15,25
20150101|2014-10-19 20:30,20,32.13,32.14,32.09,32.1,48
20150101|2014-10-19 21:00,20,32.09,32.09,32.08,32.08,24
20150101|2014-10-19 21:30,20,32.09,32.09,32.09,32.09,2
20150101|2014-10-19 22:00,20,32.08,32.08,32.06,32.07,57
20150101|2014-10-19 22:30,20,32.07,32.07,32.07,32.07,2
20150101|2014-10-19 23:00,20,32.11,32.12,32.11,32.12,4
20150101|2014-10-20 00:30,20,32.15,32.15,32.15,32.15,4
20150101|2014-10-20 01:00,20,32.15,32.15,32.14,32.14,26
20150101|2014-10-20 01:30,20,32.16,32.16,32.11,32.11,28
20150101|2014-10-20 02:00,20,32.17,32.18,32.16,32.17,22
20150101|2014-10-20 02:30,20,32.17,32.18,32.12,32.12,44
20150101|2014-10-20 03:00,20,32.12,32.18,32.12,32.12,39
20150101|2014-10-20 03:30,20,32.12,32.15,32.11,32.15,23
20150101|2014-10-20 04:00,20,32.14,32.15,32.11,32.11,22
20150101|2014-10-20 04:30,20,32.14,32.14,32.11,32.11,8
20150101|2014-10-20 05:00,20,32.12,32.12,32.12,32.12,4
20150101|2014-10-20 05:30,20,32.15,32.15,32.15,32.15,4
20150101|2014-10-20 06:00,20,32.13,32.17,32.13,32.17,8
20150101|2014-10-20 06:30,20,32.15,32.16,32.13,32.15,24
20150101|2014-10-20 07:00,20,32.16,32.16,32.14,32.16,6
20150101|2014-10-20 07:30,20,32.14,32.15,32.1,32.12,63
20150101|2014-10-20 08:30,20,32.12,32.17,31.88,31.95,754
20150101|2014-10-20 09:00,20,31.94,31.95,31.89,31.94,176
20150101|2014-10-20 09:30,20,31.94,32.09,31.91,32,271
20150101|2014-10-20 10:00,20,31.96,32,31.89,31.9,492
20150101|2014-10-20 10:30,20,31.91,31.97,31.89,31.97,773
20150101|2014-10-20 11:00,20,31.97,32.11,31.97,32.1,802
20150101|2014-10-20 11:30,20,32.1,32.1,32.03,32.08,298
20150101|2014-10-20 12:00,20,32.09,32.1,32.06,32.09,237
20150101|2014-10-20 12:30,20,32.08,32.11,31.94,31.99,406
20150101|2014-10-20 13:00,20,32.01,32.06,31.93,32.02,1136
20150101|2014-10-20 19:00,21,31.93,31.94,31.89,31.92,65
20150101|2014-10-20 19:30,21,31.97,32.05,31.96,32.05,99
20150101|2014-10-20 20:00,21,32.05,32.15,32.05,32.1,135
20150101|2014-10-20 20:30,21,32.05,32.05,32,32.03,22
20150101|2014-10-20 21:00,21,32.03,32.03,32,32,5
20150101|2014-10-20 21:30,21,32.06,32.13,32.06,32.12,112
20150101|2014-10-20 22:00,21,32.12,32.12,32.11,32.12,104
20150101|2014-10-20 22:30,21,32.12,32.12,32.12,32.12,44
20150101|2014-10-20 23:00,21,32.12,32.12,32.12,32.12,4
20150101|2014-10-20 23:30,21,32.11,32.11,32.1,32.1,98
20150101|2014-10-21 00:00,21,32.09,32.09,32.06,32.07,100
20150101|2014-10-21 00:30,21,32.05,32.05,32.03,32.03,78
20150101|2014-10-21 01:30,21,32.04,32.05,32.04,32.05,10
20150101|2014-10-21 02:00,21,32.03,32.06,32.01,32.05,80
20150101|2014-10-21 02:30,21,32.05,32.05,32.05,32.05,44
20150101|2014-10-21 03:00,21,32.06,32.07,32.04,32.04,54
20150101|2014-10-21 03:30,21,32.02,32.04,32.02,32.04,44
20150101|2014-10-21 04:00,21,32.01,32.01,32.01,32.01,17
20150101|2014-10-21 04:30,21,32.01,32.02,32.01,32.02,10
20150101|2014-10-21 05:00,21,32.01,32.01,32.01,32.01,4
20150101|2014-10-21 05:30,21,32,32,31.98,31.98,8
20150101|2014-10-21 06:00,21,31.97,31.97,31.93,31.93,13
20150101|2014-10-21 06:30,21,31.95,31.95,31.94,31.94,15
20150101|2014-10-21 07:00,21,31.94,31.98,31.94,31.97,36
20150101|2014-10-21 07:30,21,32,32.01,31.99,31.99,23
20150101|2014-10-21 08:30,21,32.05,32.19,31.99,32.05,584
20150101|2014-10-21 09:00,21,32.06,32.06,31.89,31.94,532
20150101|2014-10-21 09:30,21,31.93,32.03,31.91,31.99,334
20150101|2014-10-21 10:00,21,31.99,32.11,31.94,31.96,565
20150101|2014-10-21 10:30,21,31.96,31.97,31.93,31.95,474
20150101|2014-10-21 11:00,21,31.94,31.96,31.86,31.88,685
20150101|2014-10-21 11:30,21,31.88,32.11,31.87,32.06,342
20150101|2014-10-21 12:00,21,32.04,32.08,32.02,32.04,452
20150101|2014-10-21 12:30,21,32.03,32.04,31.91,31.93,800
20150101|2014-10-21 13:00,21,31.93,32.11,31.92,32.11,1080
20150101|2014-10-21 19:00,22,32.1,32.14,32.07,32.07,209
20150101|2014-10-21 19:30,22,32.06,32.06,31.99,31.99,48
20150101|2014-10-21 20:00,22,32.03,32.09,31.97,32.09,1067
20150101|2014-10-21 20:30,22,32.06,32.13,32.05,32.11,300
20150101|2014-10-21 21:00,22,32.13,32.17,32.1,32.1,646
20150101|2014-10-21 21:30,22,32.11,32.18,32.06,32.09,86
20150101|2014-10-21 23:00,22,32.07,32.17,32.07,32.11,240
20150101|2014-10-21 23:30,22,32.11,32.2,32.11,32.17,41
20150101|2014-10-22 00:00,22,32.14,32.14,32.13,32.14,22
20150101|2014-10-22 00:30,22,32.1,32.12,32.09,32.12,306
20150101|2014-10-22 01:00,22,32.12,32.13,32.08,32.11,372
20150101|2014-10-22 01:30,22,32.11,32.12,32.09,32.09,54
20150101|2014-10-22 02:00,22,32.09,32.09,32.07,32.07,13
20150101|2014-10-22 02:30,22,32.06,32.12,32.06,32.1,155
20150101|2014-10-22 03:00,22,32.06,32.11,32.05,32.09,104
20150101|2014-10-22 03:30,22,32.13,32.31,32.13,32.18,345
20150101|2014-10-22 04:00,22,32.16,32.17,32.15,32.17,6
20150101|2014-10-22 04:30,22,32.18,32.18,32.15,32.18,82
20150101|2014-10-22 05:00,22,32.18,32.25,32.17,32.22,264
20150101|2014-10-22 05:30,22,32.23,32.41,32.23,32.38,490
20150101|2014-10-22 06:00,22,32.37,32.46,32.37,32.37,141
20150101|2014-10-22 06:30,22,32.34,32.4,32.32,32.34,80
20150101|2014-10-22 07:00,22,32.37,32.46,32.35,32.37,245
20150101|2014-10-22 07:30,22,32.39,32.43,32.39,32.43,71
20150101|2014-10-22 08:30,22,32.43,32.59,32.32,32.48,2321
20150101|2014-10-22 09:00,22,32.53,32.58,32.4,32.51,822
20150101|2014-10-22 09:30,22,32.48,32.51,32.41,32.44,408
20150101|2014-10-22 10:00,22,32.46,32.51,32.44,32.49,165
20150101|2014-10-22 10:30,22,32.47,32.56,32.47,32.5,224
20150101|2014-10-22 11:00,22,32.51,32.68,32.47,32.68,356
20150101|2014-10-22 11:30,22,32.7,32.7,32.6,32.63,608
20150101|2014-10-22 12:00,22,32.64,32.65,32.52,32.52,603
20150101|2014-10-22 12:30,22,32.51,32.53,32.4,32.52,565
20150101|2014-10-22 13:00,22,32.53,32.56,32.34,32.4,2755
20150101|2014-10-22 19:00,23,32.35,32.35,32.3,32.33,148
20150101|2014-10-22 19:30,23,32.3,32.3,32.3,32.3,26
20150101|2014-10-22 20:00,23,32.25,32.33,32.2,32.33,101
20150101|2014-10-22 20:30,23,32.35,32.4,32.33,32.4,44
20150101|2014-10-22 21:00,23,32.41,32.45,32.4,32.43,39
20150101|2014-10-22 21:30,23,32.42,32.42,32.33,32.34,123
20150101|2014-10-22 22:00,23,32.35,32.36,32.33,32.36,291
20150101|2014-10-22 23:30,23,32.35,32.35,32.33,32.33,88
20150101|2014-10-23 00:00,23,32.36,32.36,32.36,32.36,8
20150101|2014-10-23 00:30,23,32.36,32.38,32.35,32.36,10
20150101|2014-10-23 01:00,23,32.37,32.37,32.35,32.36,20
20150101|2014-10-23 01:30,23,32.4,32.45,32.4,32.43,28
20150101|2014-10-23 02:00,23,32.43,32.5,32.42,32.44,315
20150101|2014-10-23 02:30,23,32.5,32.51,32.48,32.5,49
20150101|2014-10-23 03:00,23,32.5,32.51,32.42,32.45,268
20150101|2014-10-23 03:30,23,32.41,32.46,32.41,32.46,37
20150101|2014-10-23 04:00,23,32.47,32.62,32.47,32.6,734
20150101|2014-10-23 04:30,23,32.61,32.67,32.57,32.57,768
20150101|2014-10-23 05:00,23,32.59,32.68,32.58,32.62,118
20150101|2014-10-23 05:30,23,32.62,32.62,32.58,32.58,72
20150101|2014-10-23 06:00,23,32.6,32.62,32.56,32.57,95
20150101|2014-10-23 06:30,23,32.59,32.67,32.59,32.67,70
20150101|2014-10-23 07:00,23,32.66,32.68,32.59,32.59,120
20150101|2014-10-23 07:30,23,32.63,32.65,32.57,32.65,113
20150101|2014-10-23 08:30,23,32.6,32.75,32.6,32.68,1562
20150101|2014-10-23 09:00,23,32.69,32.74,32.65,32.7,734
20150101|2014-10-23 09:30,23,32.71,32.73,32.65,32.72,1052
20150101|2014-10-23 10:00,23,32.7,32.98,32.69,32.9,1244
20150101|2014-10-23 10:30,23,32.91,33.05,32.91,32.94,981
20150101|2014-10-23 11:00,23,32.94,33.05,32.93,32.96,722
20150101|2014-10-23 11:30,23,32.93,32.98,32.82,32.95,977
20150101|2014-10-23 12:00,23,32.93,32.95,32.83,32.88,627
20150101|2014-10-23 12:30,23,32.89,32.93,32.84,32.88,493
20150101|2014-10-23 13:00,23,32.91,32.98,32.85,32.93,1168
20150101|2014-10-23 19:00,24,32.87,32.94,32.87,32.93,33
20150101|2014-10-23 19:30,24,32.93,32.94,32.87,32.87,42
20150101|2014-10-23 20:00,24,32.87,32.88,32.75,32.75,56
20150101|2014-10-23 20:30,24,32.83,32.84,32.78,32.78,7
20150101|2014-10-23 21:00,24,32.78,32.81,32.78,32.81,20
20150101|2014-10-23 21:30,24,32.8,32.88,32.8,32.88,89
20150101|2014-10-23 22:00,24,32.88,32.91,32.86,32.86,213
20150101|2014-10-23 22:30,24,32.86,32.92,32.86,32.92,22
20150101|2014-10-23 23:00,24,32.96,32.96,32.96,32.96,2
20150101|2014-10-23 23:30,24,32.97,32.97,32.97,32.97,9
20150101|2014-10-24 00:00,24,32.97,32.97,32.97,32.97,1
20150101|2014-10-24 00:30,24,32.96,32.96,32.93,32.93,7
20150101|2014-10-24 01:00,24,32.94,32.94,32.83,32.83,15
20150101|2014-10-24 01:30,24,32.83,32.83,32.78,32.79,17
20150101|2014-10-24 02:00,24,32.85,32.85,32.85,32.85,1
20150101|2014-10-24 02:30,24,32.82,32.84,32.81,32.84,3
20150101|2014-10-24 03:00,24,32.85,32.86,32.82,32.86,63
20150101|2014-10-24 03:30,24,32.86,32.87,32.86,32.87,96
20150101|2014-10-24 04:00,24,32.88,33,32.87,32.92,272
20150101|2014-10-24 04:30,24,32.91,32.92,32.89,32.9,8
20150101|2014-10-24 05:00,24,32.91,33,32.91,33,13
20150101|2014-10-24 05:30,24,33,33,33,33,2
20150101|2014-10-24 06:00,24,33,33.03,32.98,32.98,145
20150101|2014-10-24 06:30,24,32.96,32.98,32.91,32.93,101
20150101|2014-10-24 07:00,24,32.92,33.01,32.91,32.99,132
20150101|2014-10-24 07:30,24,32.97,32.99,32.93,32.94,16
20150101|2014-10-24 08:30,24,32.95,32.95,32.63,32.79,938
20150101|2014-10-24 09:00,24,32.77,32.86,32.7,32.84,252
20150101|2014-10-24 09:30,24,32.82,32.85,32.65,32.66,327
20150101|2014-10-24 10:00,24,32.66,32.68,32.6,32.68,624
20150101|2014-10-24 10:30,24,32.68,32.7,32.63,32.68,174
20150101|2014-10-24 11:00,24,32.67,32.74,32.62,32.62,298
20150101|2014-10-24 11:30,24,32.63,32.63,32.35,32.35,668
20150101|2014-10-24 12:00,24,32.37,32.53,32.37,32.42,286
20150101|2014-10-24 12:30,24,32.4,32.67,32.4,32.65,358
20150101|2014-10-24 13:00,24,32.63,32.73,32.57,32.71,931
20150101|2014-10-26 19:00,27,32.61,32.61,32.47,32.52,54
20150101|2014-10-26 19:30,27,32.52,32.52,32.46,32.48,15
20150101|2014-10-26 20:00,27,32.5,32.55,32.46,32.51,32
20150101|2014-10-26 20:30,27,32.53,32.53,32.53,32.53,1
20150101|2014-10-26 21:00,27,32.52,32.52,32.48,32.48,5
20150101|2014-10-26 21:30,27,32.53,32.53,32.51,32.51,2
20150101|2014-10-26 22:00,27,32.5,32.52,32.5,32.52,4
20150101|2014-10-26 22:30,27,32.52,32.54,32.52,32.54,2
20150101|2014-10-26 23:00,27,32.54,32.54,32.54,32.54,1
20150101|2014-10-27 00:30,27,32.54,32.54,32.54,32.54,1
20150101|2014-10-27 01:00,27,32.52,32.52,32.52,32.52,1
20150101|2014-10-27 01:30,27,32.52,32.52,32.51,32.52,7
20150101|2014-10-27 02:00,27,32.53,32.54,32.53,32.53,7
20150101|2014-10-27 02:30,27,32.53,32.54,32.52,32.54,9
20150101|2014-10-27 03:00,27,32.53,32.53,32.51,32.51,4
20150101|2014-10-27 03:30,27,32.52,32.58,32.52,32.58,14
20150101|2014-10-27 04:00,27,32.57,32.58,32.56,32.57,16
20150101|2014-10-27 04:30,27,32.56,32.56,32.5,32.53,54
20150101|2014-10-27 05:00,27,32.54,32.54,32.43,32.43,112
20150101|2014-10-27 05:30,27,32.47,32.47,32.4,32.44,48
20150101|2014-10-27 06:30,27,32.52,32.52,32.51,32.52,7
20150101|2014-10-27 07:00,27,32.48,32.5,32.46,32.5,12
20150101|2014-10-27 07:30,27,32.49,32.51,32.48,32.51,13
20150101|2014-10-27 08:30,27,32.48,32.53,32.3,32.31,1061
20150101|2014-10-27 09:00,27,32.31,32.35,32.2,32.31,607
20150101|2014-10-27 09:30,27,32.33,32.51,32.32,32.5,625
20150101|2014-10-27 10:00,27,32.5,32.55,32.31,32.37,549
20150101|2014-10-27 10:30,27,32.38,32.55,32.37,32.47,583
20150101|2014-10-27 11:00,27,32.48,32.57,32.43,32.47,787
20150101|2014-10-27 11:30,27,32.48,32.53,32.35,32.43,598
20150101|2014-10-27 12:00,27,32.43,32.52,32.36,32.48,556
20150101|2014-10-27 12:30,27,32.48,32.67,32.47,32.64,562
20150101|2014-10-27 13:00,27,32.63,32.7,32.43,32.47,1623
20150101|2014-10-27 19:00,28,32.45,32.53,32.39,32.49,81
20150101|2014-10-27 19:30,28,32.51,32.69,32.51,32.69,32
20150101|2014-10-27 20:00,28,32.67,32.67,32.54,32.57,59
20150101|2014-10-27 20:30,28,32.54,32.55,32.53,32.54,11
20150101|2014-10-27 21:00,28,32.51,32.51,32.44,32.48,8
20150101|2014-10-27 21:30,28,32.44,32.48,32.44,32.48,4
20150101|2014-10-27 22:00,28,32.49,32.49,32.48,32.48,3
20150101|2014-10-27 22:30,28,32.5,32.53,32.5,32.53,6
20150101|2014-10-27 23:00,28,32.54,32.54,32.53,32.54,19
20150101|2014-10-27 23:30,28,32.54,32.57,32.54,32.54,31
20150101|2014-10-28 00:00,28,32.54,32.55,32.53,32.53,23
20150101|2014-10-28 00:30,28,32.52,32.52,32.49,32.49,2
20150101|2014-10-28 01:00,28,32.48,32.49,32.47,32.48,27
20150101|2014-10-28 01:30,28,32.48,32.48,32.45,32.47,18
20150101|2014-10-28 02:00,28,32.47,32.64,32.47,32.64,23
20150101|2014-10-28 02:30,28,32.69,32.8,32.66,32.8,98
20150101|2014-10-28 03:00,28,32.84,32.84,32.76,32.77,104
20150101|2014-10-28 03:30,28,32.78,32.8,32.76,32.78,61
20150101|2014-10-28 04:00,28,32.77,32.94,32.74,32.91,296
20150101|2014-10-28 04:30,28,32.93,32.94,32.83,32.87,284
20150101|2014-10-28 05:00,28,32.87,32.9,32.83,32.89,360
20150101|2014-10-28 05:30,28,32.93,32.94,32.89,32.9,83
20150101|2014-10-28 06:00,28,32.9,32.92,32.89,32.92,95
20150101|2014-10-28 06:30,28,32.92,32.92,32.87,32.91,30
20150101|2014-10-28 07:00,28,32.91,32.92,32.86,32.92,105
20150101|2014-10-28 07:30,28,32.87,32.92,32.82,32.82,102
20150101|2014-10-28 08:30,28,32.9,32.92,32.71,32.82,1184
20150101|2014-10-28 09:00,28,32.82,32.93,32.77,32.86,790
20150101|2014-10-28 09:30,28,32.88,33,32.82,32.99,474
20150101|2014-10-28 10:00,28,33,33.16,33,33.09,531
20150101|2014-10-28 10:30,28,33.1,33.14,32.95,33.01,748
20150101|2014-10-28 11:00,28,33.01,33.11,32.93,33.01,496
20150101|2014-10-28 11:30,28,33,33.03,32.91,32.95,452
20150101|2014-10-28 12:00,28,32.96,33.07,32.93,32.95,1221
20150101|2014-10-28 12:30,28,32.95,33.04,32.95,33.03,305
20150101|2014-10-28 13:00,28,33.02,33.09,32.86,33.07,1048
20150101|2014-10-28 19:00,29,33.03,33.08,33.03,33.07,22
20150101|2014-10-28 19:30,29,33.08,33.13,33.05,33.05,234
20150101|2014-10-28 20:00,29,33.03,33.06,32.97,33.06,131
20150101|2014-10-28 20:30,29,33.1,33.27,33.08,33.27,40
20150101|2014-10-28 21:00,29,33.24,33.28,33.23,33.28,20
20150101|2014-10-28 21:30,29,33.28,33.29,33.25,33.27,85
20150101|2014-10-28 22:00,29,33.22,33.22,33.18,33.19,18
20150101|2014-10-28 22:30,29,33.19,33.19,33.19,33.19,2
20150101|2014-10-28 23:30,29,33.22,33.22,33.22,33.22,2
20150101|2014-10-29 00:30,29,33.23,33.23,33.23,33.23,4
20150101|2014-10-29 01:00,29,33.26,33.3,33.26,33.28,16
20150101|2014-10-29 01:30,29,33.31,33.35,33.3,33.35,25
20150101|2014-10-29 02:00,29,33.36,33.41,33.35,33.38,132
20150101|2014-10-29 02:30,29,33.38,33.38,33.31,33.33,52
20150101|2014-10-29 03:00,29,33.33,33.43,33.32,33.43,74
20150101|2014-10-29 03:30,29,33.42,33.57,33.42,33.55,264
20150101|2014-10-29 04:00,29,33.53,33.54,33.43,33.54,65
20150101|2014-10-29 04:30,29,33.53,33.64,33.51,33.64,198
20150101|2014-10-29 05:00,29,33.63,33.76,33.6,33.76,700
20150101|2014-10-29 05:30,29,33.74,33.74,33.61,33.63,133
20150101|2014-10-29 06:00,29,33.64,33.69,33.61,33.64,101
20150101|2014-10-29 06:30,29,33.65,33.65,33.53,33.58,277
20150101|2014-10-29 07:00,29,33.59,33.59,33.48,33.56,106
20150101|2014-10-29 07:30,29,33.54,33.57,33.49,33.49,59
20150101|2014-10-29 08:30,29,33.5,33.94,33.5,33.7,1940
20150101|2014-10-29 09:00,29,33.71,33.93,33.68,33.85,625
20150101|2014-10-29 09:30,29,33.89,33.91,33.75,33.76,1286
20150101|2014-10-29 10:00,29,33.75,33.83,33.71,33.72,1768
20150101|2014-10-29 10:30,29,33.73,33.83,33.7,33.79,1275
20150101|2014-10-29 11:00,29,33.78,33.91,33.76,33.88,587
20150101|2014-10-29 11:30,29,33.87,34.17,33.86,34.13,1538
20150101|2014-10-29 12:00,29,34.12,34.45,34.11,34.3,1940
20150101|2014-10-29 12:30,29,34.3,34.41,33.98,34.2,2993
20150101|2014-10-29 13:00,29,34.19,34.5,34.17,34.5,2468
20150101|2014-10-29 19:00,30,34.45,34.52,34.06,34.46,174
20150101|2014-10-29 19:30,30,34.44,34.48,34.35,34.41,189
20150101|2014-10-29 20:00,30,34.35,34.52,34.19,34.45,161
20150101|2014-10-29 20:30,30,34.45,34.45,34.21,34.23,114
20150101|2014-10-29 21:00,30,34.22,34.25,34.15,34.23,36
20150101|2014-10-29 21:30,30,34.23,34.3,34.17,34.28,148
20150101|2014-10-29 22:00,30,34.28,34.6,34.27,34.6,45
20150101|2014-10-29 22:30,30,34.59,34.6,34.52,34.52,64
20150101|2014-10-29 23:00,30,34.53,34.53,34.49,34.49,11
20150101|2014-10-29 23:30,30,34.45,34.45,34.39,34.39,11
20150101|2014-10-30 00:00,30,34.35,34.45,34.28,34.4,51
20150101|2014-10-30 00:30,30,34.32,34.42,34.3,34.39,15
20150101|2014-10-30 01:00,30,34.39,34.4,34.26,34.31,52
20150101|2014-10-30 01:30,30,34.31,34.34,34.2,34.27,50
20150101|2014-10-30 02:00,30,34.31,34.31,34.14,34.14,30
20150101|2014-10-30 02:30,30,34.14,34.32,34.14,34.24,15
20150101|2014-10-30 03:00,30,34.24,34.24,34.14,34.17,22
20150101|2014-10-30 03:30,30,34.15,34.42,34.15,34.31,399
20150101|2014-10-30 04:00,30,34.32,34.72,34.32,34.68,886
20150101|2014-10-30 04:30,30,34.7,34.8,34.52,34.54,765
20150101|2014-10-30 05:00,30,34.52,34.55,34.36,34.4,270
20150101|2014-10-30 05:30,30,34.39,34.41,34.28,34.29,126
20150101|2014-10-30 06:00,30,34.3,34.47,34.29,34.46,169
20150101|2014-10-30 06:30,30,34.44,34.47,34.4,34.44,50
20150101|2014-10-30 07:00,30,34.43,34.43,34.2,34.25,220
20150101|2014-10-30 07:30,30,34.22,34.3,34.16,34.2,209
20150101|2014-10-30 08:30,30,34.19,34.38,34.03,34.06,1823
20150101|2014-10-30 09:00,30,34.08,34.24,34.08,34.15,547
20150101|2014-10-30 09:30,30,34.14,34.27,34.14,34.27,367
20150101|2014-10-30 10:00,30,34.27,34.45,34.2,34.34,570
20150101|2014-10-30 10:30,30,34.35,34.45,34.28,34.43,261
20150101|2014-10-30 11:00,30,34.44,34.62,34.42,34.62,419
20150101|2014-10-30 11:30,30,34.62,34.66,34.5,34.59,566
20150101|2014-10-30 12:00,30,34.58,34.58,34.37,34.47,727
20150101|2014-10-30 12:30,30,34.47,34.56,34.41,34.47,371
20150101|2014-10-30 13:00,30,34.45,34.62,34.35,34.61,801
20150101|2014-10-30 19:00,31,34.55,34.55,34.45,34.45,168
20150101|2014-10-30 19:30,31,34.48,34.49,34.41,34.41,13
20150101|2014-10-30 20:00,31,34.36,34.47,34.36,34.45,154
20150101|2014-10-30 20:30,31,34.36,34.41,34.33,34.39,13
20150101|2014-10-30 21:00,31,34.4,34.4,34.39,34.4,5
20150101|2014-10-30 21:30,31,34.41,34.41,34.3,34.3,11
20150101|2014-10-30 22:00,31,34.3,34.4,34.3,34.4,4
20150101|2014-10-30 22:30,31,34.39,34.39,34.39,34.39,1
20150101|2014-10-30 23:00,31,34.42,34.42,34.41,34.41,4
20150101|2014-10-30 23:30,31,34.39,34.41,34.39,34.39,8
20150101|2014-10-31 00:00,31,34.38,34.45,34.38,34.42,18
20150101|2014-10-31 00:30,31,34.44,34.53,34.43,34.51,32
20150101|2014-10-31 01:00,31,34.52,34.61,34.52,34.61,31
20150101|2014-10-31 01:30,31,34.61,34.71,34.6,34.65,78
20150101|2014-10-31 02:00,31,34.62,34.66,34.58,34.58,111
20150101|2014-10-31 02:30,31,34.55,34.59,34.55,34.56,10
20150101|2014-10-31 03:00,31,34.53,34.53,34.45,34.52,36
20150101|2014-10-31 03:30,31,34.52,34.75,34.51,34.74,70
20150101|2014-10-31 04:00,31,34.74,34.74,34.59,34.71,35
20150101|2014-10-31 04:30,31,34.71,34.72,34.65,34.72,27
20150101|2014-10-31 05:00,31,34.7,34.8,34.67,34.76,19
20150101|2014-10-31 05:30,31,34.75,34.75,34.73,34.73,3
20150101|2014-10-31 06:00,31,34.73,34.73,34.7,34.71,16
20150101|2014-10-31 06:30,31,34.71,34.71,34.63,34.63,49
20150101|2014-10-31 07:00,31,34.65,34.7,34.62,34.63,30
20150101|2014-10-31 07:30,31,34.65,34.65,34.52,34.57,81
20150101|2014-10-31 08:30,31,34.63,34.66,34.25,34.3,1104
20150101|2014-10-31 09:00,31,34.3,34.48,34.29,34.41,395
20150101|2014-10-31 09:30,31,34.42,34.56,34.41,34.49,687
20150101|2014-10-31 10:00,31,34.51,34.64,34.48,34.58,401
20150101|2014-10-31 10:30,31,34.58,34.75,34.53,34.62,613
20150101|2014-10-31 11:00,31,34.61,34.88,34.61,34.79,1120
20150101|2014-10-31 11:30,31,34.8,34.83,34.63,34.83,715
20150101|2014-10-31 12:00,31,34.83,34.9,34.78,34.89,754
20150101|2014-10-31 12:30,31,34.89,35.09,34.81,35.06,1018
20150101|2014-10-31 13:00,31,35.09,35.16,34.92,34.93,2655
20150101|2014-11-02 19:00,3,35.04,35.04,34.75,34.86,213
20150101|2014-11-02 19:30,3,34.86,34.86,34.76,34.76,12
20150101|2014-11-02 20:00,3,34.77,34.77,34.74,34.74,5
20150101|2014-11-02 20:30,3,34.76,34.76,34.71,34.74,9
20150101|2014-11-02 21:00,3,34.74,34.74,34.67,34.67,36
20150101|2014-11-02 21:30,3,34.72,34.74,34.72,34.74,13
20150101|2014-11-02 22:00,3,34.73,34.8,34.73,34.8,21
20150101|2014-11-02 22:30,3,34.78,34.79,34.78,34.78,7
20150101|2014-11-02 23:00,3,34.78,34.78,34.72,34.74,13
20150101|2014-11-02 23:30,3,34.7,34.81,34.7,34.8,30
20150101|2014-11-03 00:00,3,34.82,34.82,34.71,34.72,18
20150101|2014-11-03 00:30,3,34.74,34.75,34.63,34.63,187
20150101|2014-11-03 01:00,3,34.63,34.8,34.63,34.8,23
20150101|2014-11-03 01:30,3,34.81,34.93,34.81,34.9,78
20150101|2014-11-03 02:00,3,34.88,34.99,34.87,34.97,229
20150101|2014-11-03 02:30,3,34.93,34.98,34.86,34.97,144
20150101|2014-11-03 03:00,3,34.96,34.96,34.87,34.87,71
20150101|2014-11-03 03:30,3,34.87,34.98,34.87,34.91,40
20150101|2014-11-03 04:00,3,34.93,34.93,34.87,34.87,35
20150101|2014-11-03 04:30,3,34.87,34.92,34.87,34.91,30
20150101|2014-11-03 05:00,3,34.91,34.91,34.88,34.89,75
20150101|2014-11-03 05:30,3,34.9,34.95,34.9,34.95,15
20150101|2014-11-03 06:00,3,34.93,35,34.89,35,38
20150101|2014-11-03 06:30,3,35,35,34.9,34.9,20
20150101|2014-11-03 07:00,3,34.9,34.91,34.83,34.86,184
20150101|2014-11-03 07:30,3,34.86,34.92,34.86,34.89,118
20150101|2014-11-03 08:30,3,34.91,34.91,34.51,34.69,1291
20150101|2014-11-03 09:00,3,34.68,34.68,34.45,34.61,668
20150101|2014-11-03 09:30,3,34.59,34.63,34.44,34.52,337
20150101|2014-11-03 10:00,3,34.56,34.63,34.44,34.44,518
20150101|2014-11-03 10:30,3,34.44,34.48,34.32,34.37,446
20150101|2014-11-03 11:00,3,34.35,34.45,34.33,34.37,424
20150101|2014-11-03 11:30,3,34.37,34.43,34.36,34.43,165
20150101|2014-11-03 12:00,3,34.42,34.43,34.27,34.33,381
20150101|2014-11-03 12:30,3,34.33,34.33,34.25,34.29,336
20150101|2014-11-03 13:00,3,34.28,34.34,34.22,34.26,828
20150101|2014-11-03 19:00,4,34.32,34.32,34.02,34.11,197
20150101|2014-11-03 19:30,4,34.12,34.13,34.01,34.07,93
20150101|2014-11-03 20:00,4,34.07,34.07,33.97,34,71
20150101|2014-11-03 20:30,4,34,34.09,33.99,34.09,37
20150101|2014-11-03 21:00,4,34.06,34.06,34.01,34.01,10
20150101|2014-11-03 21:30,4,34.02,34.02,34.01,34.01,4
20150101|2014-11-03 22:00,4,34.01,34.03,34,34,7
20150101|2014-11-03 22:30,4,33.98,33.98,33.98,33.98,2
20150101|2014-11-03 23:00,4,33.98,33.99,33.98,33.99,3
20150101|2014-11-03 23:30,4,34.01,34.1,33.99,34.09,155
20150101|2014-11-04 00:00,4,34.06,34.06,33.99,33.99,30
20150101|2014-11-04 00:30,4,34.01,34.01,33.78,33.91,284
20150101|2014-11-04 01:00,4,33.92,33.92,33.8,33.83,199
20150101|2014-11-04 01:30,4,33.84,33.93,33.82,33.85,144
20150101|2014-11-04 02:00,4,33.86,33.88,33.83,33.87,80
20150101|2014-11-04 02:30,4,33.87,33.9,33.83,33.85,118
20150101|2014-11-04 03:00,4,33.85,33.92,33.85,33.89,102
20150101|2014-11-04 03:30,4,33.87,33.92,33.82,33.82,129
20150101|2014-11-04 04:00,4,33.83,33.85,33.69,33.75,326
20150101|2014-11-04 04:30,4,33.75,33.78,33.69,33.69,45
20150101|2014-11-04 05:00,4,33.68,33.69,33.56,33.6,363
20150101|2014-11-04 05:30,4,33.57,33.63,33.57,33.62,37
20150101|2014-11-04 06:00,4,33.64,33.64,33.56,33.6,231
20150101|2014-11-04 06:30,4,33.58,33.65,33.55,33.65,159
20150101|2014-11-04 07:00,4,33.63,33.64,33.58,33.63,56
20150101|2014-11-04 07:30,4,33.63,33.72,33.63,33.71,224
20150101|2014-11-04 08:30,4,33.79,33.79,33.27,33.36,1882
20150101|2014-11-04 09:00,4,33.34,33.43,33.29,33.37,1048
20150101|2014-11-04 09:30,4,33.38,33.4,33.3,33.36,930
20150101|2014-11-04 10:00,4,33.37,33.59,33.34,33.45,1012
20150101|2014-11-04 10:30,4,33.42,33.52,33.41,33.46,616
20150101|2014-11-04 11:00,4,33.46,33.5,33.36,33.48,831
20150101|2014-11-04 11:30,4,33.48,33.49,33.36,33.37,405
20150101|2014-11-04 12:00,4,33.37,33.42,33.36,33.36,399
20150101|2014-11-04 12:30,4,33.36,33.38,33.3,33.32,535
20150101|2014-11-04 13:00,4,33.32,33.4,33.25,33.25,1009
20150101|2014-11-04 19:00,5,33.27,33.42,33.27,33.38,699
20150101|2014-11-04 19:30,5,33.37,33.39,33.28,33.28,146
20150101|2014-11-04 20:00,5,33.26,33.33,33.26,33.28,50
20150101|2014-11-04 20:30,5,33.28,33.36,33.28,33.31,84
20150101|2014-11-04 21:00,5,33.29,33.29,33.26,33.26,24
20150101|2014-11-04 21:30,5,33.25,33.26,33.25,33.25,21
20150101|2014-11-04 22:00,5,33.25,33.25,33.2,33.2,203
20150101|2014-11-04 22:30,5,33.16,33.16,33.13,33.16,18
20150101|2014-11-04 23:00,5,33.13,33.13,33.13,33.13,1
20150101|2014-11-04 23:30,5,33.12,33.12,33.04,33.04,202
20150101|2014-11-05 00:00,5,33.03,33.09,33,33.06,606
20150101|2014-11-05 00:30,5,33.06,33.08,33,33,317
20150101|2014-11-05 01:00,5,33.01,33.05,32.97,33.01,41
20150101|2014-11-05 01:30,5,33.03,33.09,33.03,33.08,42
20150101|2014-11-05 02:00,5,33.06,33.06,33.04,33.05,52
20150101|2014-11-05 02:30,5,33.04,33.05,33,33,79
20150101|2014-11-05 03:00,5,33.03,33.03,33,33.03,19
20150101|2014-11-05 03:30,5,33.03,33.05,32.93,32.96,146
20150101|2014-11-05 04:00,5,32.92,32.94,32.58,32.64,306
20150101|2014-11-05 04:30,5,32.64,32.66,32.62,32.64,111
20150101|2014-11-05 05:00,5,32.65,32.76,32.65,32.74,68
20150101|2014-11-05 05:30,5,32.71,32.74,32.7,32.74,219
20150101|2014-11-05 06:00,5,32.72,32.74,32.68,32.7,100
20150101|2014-11-05 06:30,5,32.7,32.78,32.65,32.78,98
20150101|2014-11-05 07:00,5,32.78,32.82,32.74,32.8,86
20150101|2014-11-05 07:30,5,32.8,32.83,32.8,32.82,21
20150101|2014-11-05 08:30,5,32.82,32.93,32.73,32.75,761
20150101|2014-11-05 09:00,5,32.72,32.72,32.52,32.7,1302
20150101|2014-11-05 09:30,5,32.7,33,32.67,32.94,789
20150101|2014-11-05 10:00,5,32.94,32.94,32.72,32.79,518
20150101|2014-11-05 10:30,5,32.79,32.92,32.78,32.78,589
20150101|2014-11-05 11:00,5,32.78,32.84,32.67,32.84,348
20150101|2014-11-05 11:30,5,32.84,33.13,32.8,33.05,802
20150101|2014-11-05 12:00,5,33.06,33.12,32.9,32.94,379
20150101|2014-11-05 12:30,5,32.94,32.97,32.89,32.93,268
20150101|2014-11-05 13:00,5,32.93,33.01,32.85,32.87,892
20150101|2014-11-05 19:00,6,32.88,32.89,32.82,32.82,210
20150101|2014-11-05 19:30,6,32.81,32.85,32.8,32.83,151
20150101|2014-11-05 20:00,6,32.8,32.85,32.79,32.81,89
20150101|2014-11-05 20:30,6,32.85,32.86,32.81,32.81,159
20150101|2014-11-05 21:00,6,32.81,32.87,32.81,32.85,281
20150101|2014-11-05 21:30,6,32.85,32.98,32.85,32.95,33
20150101|2014-11-05 22:00,6,32.88,32.91,32.88,32.91,4
20150101|2014-11-05 22:30,6,32.92,32.92,32.9,32.9,4
20150101|2014-11-05 23:00,6,32.84,32.84,32.8,32.81,11
20150101|2014-11-05 23:30,6,32.79,33.01,32.79,32.98,196
20150101|2014-11-06 00:00,6,32.97,32.98,32.93,32.96,121
20150101|2014-11-06 00:30,6,32.94,32.98,32.88,32.98,18
20150101|2014-11-06 01:00,6,33.01,33.01,32.95,32.96,22
20150101|2014-11-06 01:30,6,32.95,32.95,32.92,32.93,6
20150101|2014-11-06 02:00,6,32.93,32.93,32.79,32.79,70
20150101|2014-11-06 02:30,6,32.8,32.8,32.77,32.8,21
20150101|2014-11-06 03:00,6,32.82,32.82,32.77,32.81,30
20150101|2014-11-06 03:30,6,32.77,32.8,32.77,32.77,36
20150101|2014-11-06 04:00,6,32.76,32.76,32.75,32.75,17
20150101|2014-11-06 04:30,6,32.74,32.74,32.72,32.74,32
20150101|2014-11-06 05:00,6,32.75,32.76,32.73,32.73,28
20150101|2014-11-06 05:30,6,32.73,32.76,32.73,32.73,61
20150101|2014-11-06 06:00,6,32.72,32.77,32.71,32.74,60
20150101|2014-11-06 06:30,6,32.77,32.92,32.77,32.92,128
20150101|2014-11-06 07:00,6,32.92,32.95,32.89,32.93,149
20150101|2014-11-06 07:30,6,32.92,33.03,32.92,32.97,315
20150101|2014-11-06 08:30,6,32.98,33.1,32.86,32.91,1392
20150101|2014-11-06 09:00,6,32.91,32.92,32.78,32.86,961
20150101|2014-11-06 09:30,6,32.85,32.85,32.7,32.73,819
20150101|2014-11-06 10:00,6,32.72,32.84,32.7,32.78,729
20150101|2014-11-06 10:30,6,32.78,32.84,32.72,32.83,802
20150101|2014-11-06 11:00,6,32.84,32.96,32.8,32.9,1370
20150101|2014-11-06 11:30,6,32.91,32.95,32.85,32.94,362
20150101|2014-11-06 12:00,6,32.93,32.99,32.79,32.88,409
20150101|2014-11-06 12:30,6,32.86,32.87,32.72,32.75,758
20150101|2014-11-06 13:00,6,32.75,32.86,32.65,32.66,1536
20150101|2014-11-06 19:00,7,32.66,32.86,32.66,32.82,389
20150101|2014-11-06 19:30,7,32.83,32.92,32.82,32.92,45
20150101|2014-11-06 20:00,7,32.9,32.9,32.9,32.9,2
20150101|2014-11-06 20:30,7,32.89,32.98,32.89,32.94,43
20150101|2014-11-06 21:00,7,32.94,32.97,32.9,32.9,38
20150101|2014-11-06 21:30,7,32.9,32.9,32.87,32.87,5
20150101|2014-11-06 22:00,7,32.85,32.87,32.84,32.85,16
20150101|2014-11-06 22:30,7,32.85,32.85,32.85,32.85,4
20150101|2014-11-06 23:00,7,32.85,32.89,32.85,32.88,4
20150101|2014-11-06 23:30,7,32.9,32.96,32.87,32.91,49
20150101|2014-11-07 00:00,7,32.91,32.93,32.82,32.86,37
20150101|2014-11-07 00:30,7,32.87,32.99,32.87,32.95,59
20150101|2014-11-07 01:00,7,32.94,32.94,32.82,32.82,127
20150101|2014-11-07 01:30,7,32.8,32.8,32.7,32.7,55
20150101|2014-11-07 02:00,7,32.7,32.72,32.66,32.72,381
20150101|2014-11-07 02:30,7,32.71,32.77,32.71,32.76,138
20150101|2014-11-07 03:00,7,32.75,32.75,32.68,32.7,198
20150101|2014-11-07 03:30,7,32.7,32.7,32.56,32.56,236
20150101|2014-11-07 04:00,7,32.55,32.68,32.52,32.68,316
20150101|2014-11-07 04:30,7,32.67,32.68,32.6,32.65,66
20150101|2014-11-07 05:00,7,32.65,32.68,32.62,32.68,24
20150101|2014-11-07 05:30,7,32.65,32.69,32.65,32.68,119
20150101|2014-11-07 06:00,7,32.67,32.77,32.61,32.64,180
20150101|2014-11-07 06:30,7,32.67,32.69,32.62,32.66,46
20150101|2014-11-07 07:00,7,32.65,32.74,32.65,32.72,48
20150101|2014-11-07 07:30,7,32.73,32.73,32.58,32.58,135
20150101|2014-11-07 08:30,7,32.66,32.66,32.44,32.51,1115
20150101|2014-11-07 09:00,7,32.5,32.72,32.48,32.56,762
20150101|2014-11-07 09:30,7,32.58,32.61,32.51,32.61,693
20150101|2014-11-07 10:00,7,32.61,32.68,32.57,32.65,1057
20150101|2014-11-07 10:30,7,32.66,32.74,32.64,32.72,564
20150101|2014-11-07 11:00,7,32.7,32.73,32.65,32.73,440
20150101|2014-11-07 11:30,7,32.74,32.74,32.63,32.66,350
20150101|2014-11-07 12:00,7,32.66,32.74,32.63,32.68,395
20150101|2014-11-07 12:30,7,32.68,32.76,32.58,32.59,489
20150101|2014-11-07 13:00,7,32.59,32.66,32.53,32.62,1811
20150101|2014-11-09 19:00,10,32.59,32.8,32.59,32.76,207
20150101|2014-11-09 19:30,10,32.77,32.83,32.76,32.83,287
20150101|2014-11-09 20:00,10,32.84,32.85,32.79,32.79,86
20150101|2014-11-09 20:30,10,32.81,32.83,32.77,32.79,92
20150101|2014-11-09 21:00,10,32.8,32.83,32.77,32.83,100
20150101|2014-11-09 21:30,10,32.82,32.82,32.8,32.8,4
20150101|2014-11-09 22:00,10,32.82,32.82,32.77,32.78,34
20150101|2014-11-09 22:30,10,32.78,32.78,32.78,32.78,10
20150101|2014-11-09 23:00,10,32.78,32.78,32.78,32.78,55
20150101|2014-11-09 23:30,10,32.8,32.82,32.77,32.77,132
20150101|2014-11-10 00:00,10,32.77,32.87,32.75,32.87,140
20150101|2014-11-10 00:30,10,32.89,32.97,32.88,32.96,268
20150101|2014-11-10 01:00,10,32.96,32.98,32.93,32.93,40
20150101|2014-11-10 01:30,10,32.93,32.94,32.91,32.92,78
20150101|2014-11-10 02:00,10,32.89,32.89,32.84,32.86,128
20150101|2014-11-10 02:30,10,32.85,32.89,32.8,32.82,69
20150101|2014-11-10 03:00,10,32.8,32.84,32.77,32.84,104
20150101|2014-11-10 03:30,10,32.89,32.94,32.83,32.92,47
20150101|2014-11-10 04:00,10,32.85,32.96,32.85,32.87,181
20150101|2014-11-10 04:30,10,32.87,32.91,32.73,32.91,171
20150101|2014-11-10 05:00,10,32.89,32.91,32.87,32.9,55
20150101|2014-11-10 05:30,10,32.88,32.96,32.88,32.95,63
20150101|2014-11-10 06:00,10,32.95,32.97,32.88,32.91,284
20150101|2014-11-10 06:30,10,32.93,33,32.92,32.92,299
20150101|2014-11-10 07:00,10,32.92,32.94,32.9,32.9,85
20150101|2014-11-10 07:30,10,32.91,32.93,32.88,32.88,29
20150101|2014-11-10 08:30,10,32.89,32.99,32.83,32.9,686
20150101|2014-11-10 09:00,10,32.91,32.95,32.81,32.84,537
20150101|2014-11-10 09:30,10,32.85,32.96,32.79,32.94,718
20150101|2014-11-10 10:00,10,32.94,33.1,32.91,33.04,1715
20150101|2014-11-10 10:30,10,33.04,33.1,32.84,32.99,1924
20150101|2014-11-10 11:00,10,33.04,33.05,32.6,32.6,2114
20150101|2014-11-10 11:30,10,32.6,32.66,32.48,32.48,857
20150101|2014-11-10 12:00,10,32.48,32.52,32.27,32.28,1454
20150101|2014-11-10 12:30,10,32.29,32.53,32.23,32.48,635
20150101|2014-11-10 13:00,10,32.48,32.6,32.45,32.57,556
20150101|2014-11-10 19:00,11,32.55,32.61,32.53,32.53,103
20150101|2014-11-10 19:30,11,32.52,32.52,32.47,32.51,163
20150101|2014-11-10 20:00,11,32.53,32.53,32.5,32.51,11
20150101|2014-11-10 20:30,11,32.5,32.56,32.5,32.55,28
20150101|2014-11-10 21:00,11,32.54,32.56,32.54,32.55,12
20150101|2014-11-10 21:30,11,32.55,32.56,32.55,32.55,5
20150101|2014-11-10 22:00,11,32.57,32.59,32.57,32.59,3
20150101|2014-11-10 22:30,11,32.61,32.61,32.61,32.61,3
20150101|2014-11-10 23:00,11,32.61,32.62,32.6,32.62,6
20150101|2014-11-10 23:30,11,32.6,32.63,32.52,32.52,41
20150101|2014-11-11 00:00,11,32.51,32.53,32.5,32.5,361
20150101|2014-11-11 00:30,11,32.51,32.57,32.51,32.57,105
20150101|2014-11-11 01:00,11,32.51,32.51,32.5,32.5,17
20150101|2014-11-11 01:30,11,32.52,32.6,32.52,32.6,20
20150101|2014-11-11 02:00,11,32.58,32.61,32.55,32.58,22
20150101|2014-11-11 02:30,11,32.64,32.65,32.59,32.61,83
20150101|2014-11-11 03:00,11,32.62,32.67,32.6,32.61,148
20150101|2014-11-11 03:30,11,32.62,32.69,32.61,32.68,206
20150101|2014-11-11 04:00,11,32.69,32.69,32.65,32.65,36
20150101|2014-11-11 04:30,11,32.65,32.8,32.65,32.78,178
20150101|2014-11-11 05:00,11,32.73,32.77,32.72,32.72,212
20150101|2014-11-11 05:30,11,32.73,32.74,32.72,32.74,11
20150101|2014-11-11 06:00,11,32.71,32.77,32.7,32.77,35
20150101|2014-11-11 06:30,11,32.77,32.86,32.75,32.86,85
20150101|2014-11-11 07:00,11,32.84,32.87,32.83,32.84,93
20150101|2014-11-11 07:30,11,32.83,32.85,32.82,32.85,55
20150101|2014-11-11 08:30,11,32.88,32.92,32.67,32.71,897
20150101|2014-11-11 09:00,11,32.72,32.87,32.72,32.8,813
20150101|2014-11-11 09:30,11,32.8,32.89,32.79,32.84,666
20150101|2014-11-11 10:00,11,32.84,32.87,32.79,32.87,768
20150101|2014-11-11 10:30,11,32.86,32.92,32.81,32.82,712
20150101|2014-11-11 11:00,11,32.83,32.86,32.75,32.85,484
20150101|2014-11-11 11:30,11,32.85,33,32.8,32.94,902
20150101|2014-11-11 12:00,11,33.03,33.24,33.03,33.08,1136
20150101|2014-11-11 12:30,11,33.08,33.16,32.85,32.99,900
20150101|2014-11-11 13:00,11,32.98,33.08,32.94,33.07,846
20150101|2014-11-11 19:00,12,33.07,33.17,33.04,33.08,227
20150101|2014-11-11 19:30,12,33.07,33.12,33.03,33.06,253
20150101|2014-11-11 20:00,12,33.07,33.09,33.05,33.08,94
20150101|2014-11-11 20:30,12,33.09,33.15,33.07,33.13,168
20150101|2014-11-11 21:00,12,33.13,33.13,33.05,33.09,95
20150101|2014-11-11 21:30,12,33.08,33.08,33.07,33.07,35
20150101|2014-11-11 22:00,12,33.07,33.15,33.07,33.13,128
20150101|2014-11-11 22:30,12,33.18,33.18,33.18,33.18,5
20150101|2014-11-11 23:00,12,33.19,33.19,33.16,33.16,9
20150101|2014-11-11 23:30,12,33.16,33.17,33.14,33.16,30
20150101|2014-11-12 00:00,12,33.17,33.27,33.16,33.27,106
20150101|2014-11-12 00:30,12,33.25,33.3,33.2,33.2,51
20150101|2014-11-12 01:00,12,33.2,33.23,33.13,33.23,107
20150101|2014-11-12 01:30,12,33.24,33.3,33.22,33.27,77
20150101|2014-11-12 02:00,12,33.29,33.43,33.26,33.27,443
20150101|2014-11-12 02:30,12,33.27,33.27,33.17,33.26,231
20150101|2014-11-12 03:00,12,33.28,33.32,33.2,33.28,83
20150101|2014-11-12 03:30,12,33.25,33.26,33.2,33.21,139
20150101|2014-11-12 04:00,12,33.21,33.29,33.2,33.22,111
20150101|2014-11-12 04:30,12,33.23,33.34,33.23,33.33,176
20150101|2014-11-12 05:00,12,33.32,33.35,33.25,33.31,109
20150101|2014-11-12 05:30,12,33.31,33.32,33.25,33.25,92
20150101|2014-11-12 06:00,12,33.25,33.28,33.24,33.26,192
20150101|2014-11-12 06:30,12,33.28,33.31,33.15,33.17,193
20150101|2014-11-12 07:00,12,33.16,33.26,33.15,33.26,58
20150101|2014-11-12 07:30,12,33.26,33.33,33.23,33.33,81
20150101|2014-11-12 08:30,12,33.25,33.35,33.21,33.24,2146
20150101|2014-11-12 09:00,12,33.24,33.56,33.24,33.42,1547
20150101|2014-11-12 09:30,12,33.42,33.42,32.8,32.91,3536
20150101|2014-11-12 10:00,12,32.92,33.1,32.8,32.88,1557
20150101|2014-11-12 10:30,12,32.86,32.87,32.67,32.75,1012
20150101|2014-11-12 11:00,12,32.75,32.77,32.66,32.76,734
20150101|2014-11-12 11:30,12,32.76,32.76,32.6,32.61,676
20150101|2014-11-12 12:00,12,32.61,32.61,32.44,32.45,962
20150101|2014-11-12 12:30,12,32.45,32.6,32.41,32.42,554
20150101|2014-11-12 13:00,12,32.43,32.51,32.34,32.39,1253
20150101|2014-11-12 19:00,13,32.42,32.54,32.42,32.46,142
20150101|2014-11-12 19:30,13,32.46,32.52,32.43,32.51,199
20150101|2014-11-12 20:00,13,32.52,32.55,32.51,32.53,70
20150101|2014-11-12 20:30,13,32.54,32.64,32.54,32.6,232
20150101|2014-11-12 21:00,13,32.6,32.65,32.59,32.61,159
20150101|2014-11-12 21:30,13,32.6,32.6,32.53,32.55,39
20150101|2014-11-12 22:00,13,32.6,32.61,32.58,32.6,18
20150101|2014-11-12 22:30,13,32.59,32.6,32.53,32.53,41
20150101|2014-11-12 23:00,13,32.56,32.59,32.51,32.53,2657
20150101|2014-11-12 23:30,13,32.53,32.65,32.52,32.65,2407
20150101|2014-11-13 00:00,13,32.65,32.72,32.65,32.71,235
20150101|2014-11-13 00:30,13,32.72,32.72,32.63,32.67,228
20150101|2014-11-13 01:00,13,32.67,32.67,32.5,32.5,165
20150101|2014-11-13 01:30,13,32.51,32.52,32.44,32.46,39
20150101|2014-11-13 02:00,13,32.46,32.47,32.37,32.39,50
20150101|2014-11-13 02:30,13,32.39,32.41,32.37,32.39,25
20150101|2014-11-13 03:00,13,32.4,32.46,32.36,32.45,44
20150101|2014-11-13 03:30,13,32.46,32.46,32.35,32.35,44
20150101|2014-11-13 04:00,13,32.35,32.43,32.35,32.39,27
20150101|2014-11-13 04:30,13,32.38,32.4,32.37,32.37,24
20150101|2014-11-13 05:00,13,32.4,32.42,32.4,32.42,24
20150101|2014-11-13 05:30,13,32.4,32.46,32.4,32.45,11
20150101|2014-11-13 06:00,13,32.4,32.41,32.36,32.38,65
20150101|2014-11-13 06:30,13,32.4,32.43,32.32,32.32,114
20150101|2014-11-13 07:00,13,32.32,32.35,32.3,32.31,125
20150101|2014-11-13 07:30,13,32.31,32.4,32.31,32.37,140
20150101|2014-11-13 08:30,13,32.4,32.63,32.31,32.55,2127
20150101|2014-11-13 09:00,13,32.52,32.56,32.35,32.47,908
20150101|2014-11-13 09:30,13,32.47,32.62,32.43,32.62,802
20150101|2014-11-13 10:00,13,32.6,32.62,32.31,32.33,1173
20150101|2014-11-13 10:30,13,32.33,32.39,32.26,32.39,688
20150101|2014-11-13 11:00,13,32.39,32.43,32.27,32.27,980
20150101|2014-11-13 11:30,13,32.26,32.31,32.19,32.25,663
20150101|2014-11-13 12:00,13,32.24,32.32,32.23,32.27,535
20150101|2014-11-13 12:30,13,32.28,32.3,32.18,32.21,937
20150101|2014-11-13 13:00,13,32.21,32.32,32.16,32.26,1451
20150101|2014-11-13 19:00,14,32.27,32.35,32.22,32.32,599
20150101|2014-11-13 19:30,14,32.32,32.39,32.32,32.34,189
20150101|2014-11-13 20:00,14,32.34,32.35,32.33,32.34,199
20150101|2014-11-13 20:30,14,32.34,32.35,32.34,32.34,302
20150101|2014-11-13 21:00,14,32.34,32.37,32.31,32.33,350
20150101|2014-11-13 21:30,14,32.33,32.33,32.27,32.3,73
20150101|2014-11-13 22:00,14,32.29,32.32,32.29,32.3,45
20150101|2014-11-13 22:30,14,32.3,32.31,32.28,32.28,27
20150101|2014-11-13 23:00,14,32.27,32.3,32.27,32.29,11
20150101|2014-11-13 23:30,14,32.3,32.46,32.28,32.41,816
20150101|2014-11-14 00:00,14,32.39,32.41,32.37,32.38,29
20150101|2014-11-14 00:30,14,32.38,32.39,32.33,32.35,194
20150101|2014-11-14 01:00,14,32.38,32.39,32.34,32.34,186
20150101|2014-11-14 01:30,14,32.34,32.34,32.25,32.25,147
20150101|2014-11-14 02:00,14,32.25,32.31,32.25,32.29,39
20150101|2014-11-14 02:30,14,32.3,32.32,32.26,32.29,67
20150101|2014-11-14 03:00,14,32.27,32.31,32.26,32.28,160
20150101|2014-11-14 03:30,14,32.27,32.27,32.14,32.17,408
20150101|2014-11-14 04:00,14,32.17,32.22,32.15,32.2,86
20150101|2014-11-14 04:30,14,32.19,32.21,32.19,32.21,13
20150101|2014-11-14 05:00,14,32.18,32.18,32.09,32.11,209
20150101|2014-11-14 05:30,14,32.09,32.09,32.08,32.08,89
20150101|2014-11-14 06:00,14,32.09,32.21,32.08,32.18,273
20150101|2014-11-14 06:30,14,32.15,32.22,32.15,32.19,51
20150101|2014-11-14 07:00,14,32.18,32.19,32.14,32.14,65
20150101|2014-11-14 07:30,14,32.14,32.23,32.12,32.12,248
20150101|2014-11-14 08:30,14,32.11,32.26,32.05,32.19,2468
20150101|2014-11-14 09:00,14,32.19,32.34,32.19,32.25,1578
20150101|2014-11-14 09:30,14,32.24,32.28,32.18,32.22,640
20150101|2014-11-14 10:00,14,32.21,32.24,32.11,32.24,680
20150101|2014-11-14 10:30,14,32.24,32.3,32.2,32.26,594
20150101|2014-11-14 11:00,14,32.25,32.53,32.24,32.37,1412
20150101|2014-11-14 11:30,14,32.37,32.43,32.21,32.26,1028
20150101|2014-11-14 12:00,14,32.25,32.28,32.21,32.23,543
20150101|2014-11-14 12:30,14,32.23,32.26,32.17,32.23,607
20150101|2014-11-14 13:00,14,32.22,32.41,32.21,32.34,1394
20150101|2014-11-16 19:00,17,32.33,32.5,32.32,32.43,448
20150101|2014-11-16 19:30,17,32.42,32.45,32.32,32.35,99
20150101|2014-11-16 20:00,17,32.35,32.41,32.33,32.33,118
20150101|2014-11-16 20:30,17,32.33,32.35,32.31,32.31,65
20150101|2014-11-16 21:00,17,32.33,32.4,32.33,32.4,21
20150101|2014-11-16 21:30,17,32.4,32.41,32.36,32.4,45
20150101|2014-11-16 22:00,17,32.4,32.4,32.4,32.4,1
20150101|2014-11-16 22:30,17,32.36,32.36,32.36,32.36,3
20150101|2014-11-16 23:00,17,32.37,32.38,32.36,32.36,10
20150101|2014-11-16 23:30,17,32.37,32.47,32.37,32.38,104
20150101|2014-11-17 00:00,17,32.43,32.44,32.37,32.37,102
20150101|2014-11-17 00:30,17,32.34,32.4,32.33,32.4,17
20150101|2014-11-17 01:00,17,32.4,32.45,32.35,32.39,99
20150101|2014-11-17 01:30,17,32.37,32.4,32.37,32.4,14
20150101|2014-11-17 02:00,17,32.4,32.4,32.3,32.3,99
20150101|2014-11-17 02:30,17,32.31,32.43,32.31,32.37,36
20150101|2014-11-17 03:00,17,32.35,32.38,32.35,32.38,18
20150101|2014-11-17 03:30,17,32.38,32.4,32.36,32.36,30
20150101|2014-11-17 04:00,17,32.36,32.37,32.28,32.32,198
20150101|2014-11-17 04:30,17,32.32,32.34,32.31,32.33,38
20150101|2014-11-17 05:00,17,32.32,32.33,32.27,32.31,145
20150101|2014-11-17 05:30,17,32.3,32.3,32.26,32.26,51
20150101|2014-11-17 06:00,17,32.27,32.31,32.27,32.29,84
20150101|2014-11-17 06:30,17,32.28,32.29,32.26,32.26,57
20150101|2014-11-17 07:00,17,32.27,32.3,32.26,32.3,79
20150101|2014-11-17 07:30,17,32.28,32.33,32.28,32.3,32
20150101|2014-11-17 08:30,17,32.3,32.4,32.24,32.28,1583
20150101|2014-11-17 09:00,17,32.28,32.31,32.21,32.31,1085
20150101|2014-11-17 09:30,17,32.3,32.36,32.22,32.32,1325
20150101|2014-11-17 10:00,17,32.33,32.44,32.23,32.29,1245
20150101|2014-11-17 10:30,17,32.28,32.49,32.27,32.47,874
20150101|2014-11-17 11:00,17,32.47,32.74,32.42,32.66,3182
20150101|2014-11-17 11:30,17,32.66,32.81,32.65,32.75,624
20150101|2014-11-17 12:00,17,32.75,32.8,32.69,32.69,745
20150101|2014-11-17 12:30,17,32.71,32.75,32.58,32.63,656
20150101|2014-11-17 13:00,17,32.63,32.66,32.54,32.6,833
20150101|2014-11-17 19:00,18,32.55,32.6,32.44,32.45,266
20150101|2014-11-17 19:30,18,32.44,32.44,32.25,32.32,652
20150101|2014-11-17 20:00,18,32.32,32.4,32.31,32.38,49
20150101|2014-11-17 20:30,18,32.38,32.41,32.32,32.37,95
20150101|2014-11-17 21:00,18,32.38,32.4,32.36,32.36,29
20150101|2014-11-17 21:30,18,32.35,32.39,32.33,32.38,29
20150101|2014-11-17 22:00,18,32.38,32.39,32.38,32.38,5
20150101|2014-11-17 22:30,18,32.38,32.39,32.38,32.39,2
20150101|2014-11-17 23:30,18,32.38,32.42,32.36,32.42,8
20150101|2014-11-18 00:00,18,32.37,32.37,32.35,32.36,15
20150101|2014-11-18 00:30,18,32.35,32.46,32.34,32.46,43
20150101|2014-11-18 01:00,18,32.46,32.51,32.46,32.5,284
20150101|2014-11-18 01:30,18,32.51,32.52,32.47,32.47,268
20150101|2014-11-18 02:00,18,32.47,32.52,32.46,32.5,101
20150101|2014-11-18 02:30,18,32.51,32.54,32.51,32.53,161
20150101|2014-11-18 03:00,18,32.5,32.6,32.5,32.6,172
20150101|2014-11-18 03:30,18,32.58,32.64,32.57,32.64,383
20150101|2014-11-18 04:00,18,32.63,32.68,32.61,32.65,129
20150101|2014-11-18 04:30,18,32.66,32.69,32.65,32.69,98
20150101|2014-11-18 05:00,18,32.68,32.77,32.67,32.73,265
20150101|2014-11-18 05:30,18,32.74,32.75,32.7,32.73,226
20150101|2014-11-18 06:00,18,32.72,32.76,32.66,32.74,258
20150101|2014-11-18 06:30,18,32.74,32.89,32.74,32.87,659
20150101|2014-11-18 07:00,18,32.87,32.88,32.83,32.83,166
20150101|2014-11-18 07:30,18,32.84,32.84,32.83,32.83,151
20150101|2014-11-18 08:30,18,32.84,32.96,32.78,32.87,2855
20150101|2014-11-18 09:00,18,32.86,32.92,32.82,32.82,1031
20150101|2014-11-18 09:30,18,32.83,32.89,32.78,32.86,1250
20150101|2014-11-18 10:00,18,32.86,33.08,32.81,32.97,1469
20150101|2014-11-18 10:30,18,32.97,33.08,32.78,32.84,2211
20150101|2014-11-18 11:00,18,32.83,32.96,32.82,32.87,880
20150101|2014-11-18 11:30,18,32.87,32.9,32.79,32.81,540
20150101|2014-11-18 12:00,18,32.82,32.86,32.73,32.77,610
20150101|2014-11-18 12:30,18,32.76,32.85,32.73,32.74,800
20150101|2014-11-18 13:00,18,32.74,32.83,32.67,32.75,1831
20150101|2014-11-18 19:00,19,32.74,32.74,32.53,32.63,779
20150101|2014-11-18 19:30,19,32.63,32.69,32.58,32.61,275
20150101|2014-11-18 20:00,19,32.6,32.62,32.57,32.6,69
20150101|2014-11-18 20:30,19,32.6,32.68,32.58,32.65,147
20150101|2014-11-18 21:00,19,32.65,32.65,32.62,32.63,127
20150101|2014-11-18 21:30,19,32.63,32.73,32.63,32.7,210
20150101|2014-11-18 22:00,19,32.68,32.69,32.68,32.69,13
20150101|2014-11-18 22:30,19,32.69,32.71,32.69,32.69,15
20150101|2014-11-18 23:00,19,32.69,32.71,32.69,32.7,21
20150101|2014-11-18 23:30,19,32.69,32.82,32.69,32.8,175
20150101|2014-11-19 00:00,19,32.79,32.86,32.76,32.83,1083
20150101|2014-11-19 00:30,19,32.83,32.85,32.69,32.72,2072
20150101|2014-11-19 01:00,19,32.71,32.83,32.71,32.8,259
20150101|2014-11-19 01:30,19,32.8,32.8,32.75,32.76,74
20150101|2014-11-19 02:00,19,32.76,32.76,32.72,32.73,23
20150101|2014-11-19 02:30,19,32.73,32.74,32.67,32.74,290
20150101|2014-11-19 03:00,19,32.72,32.72,32.66,32.71,175
20150101|2014-11-19 03:30,19,32.7,32.74,32.68,32.73,233
20150101|2014-11-19 04:00,19,32.72,32.78,32.7,32.71,206
20150101|2014-11-19 04:30,19,32.71,32.71,32.68,32.68,51
20150101|2014-11-19 05:00,19,32.68,32.72,32.67,32.68,127
20150101|2014-11-19 05:30,19,32.68,32.72,32.65,32.72,100
20150101|2014-11-19 06:00,19,32.71,32.77,32.7,32.77,190
20150101|2014-11-19 06:30,19,32.76,32.79,32.72,32.78,178
20150101|2014-11-19 07:00,19,32.77,32.79,32.71,32.77,210
20150101|2014-11-19 07:30,19,32.78,32.78,32.71,32.72,52
20150101|2014-11-19 08:30,19,32.72,32.73,32.48,32.57,2639
20150101|2014-11-19 09:00,19,32.58,32.6,32.34,32.46,2515
20150101|2014-11-19 09:30,19,32.45,32.51,32.31,32.43,2058
20150101|2014-11-19 10:00,19,32.43,32.53,32.42,32.51,1585
20150101|2014-11-19 10:30,19,32.5,32.54,32.47,32.5,1114
20150101|2014-11-19 11:00,19,32.51,32.63,32.5,32.6,1590
20150101|2014-11-19 11:30,19,32.6,32.74,32.54,32.7,2036
20150101|2014-11-19 12:00,19,32.7,32.73,32.63,32.66,1469
20150101|2014-11-19 12:30,19,32.66,32.73,32.63,32.73,1172
20150101|2014-11-19 13:00,19,32.73,32.73,32.59,32.65,1893
20150101|2014-11-19 19:00,20,32.63,32.71,32.6,32.68,378
20150101|2014-11-19 19:30,20,32.67,32.69,32.63,32.66,233
20150101|2014-11-19 20:00,20,32.66,32.67,32.61,32.63,138
20150101|2014-11-19 20:30,20,32.63,32.64,32.53,32.6,274
20150101|2014-11-19 21:00,20,32.6,32.62,32.55,32.59,104
20150101|2014-11-19 21:30,20,32.6,32.6,32.53,32.56,117
20150101|2014-11-19 22:00,20,32.56,32.59,32.54,32.57,61
20150101|2014-11-19 22:30,20,32.57,32.63,32.57,32.62,29
20150101|2014-11-19 23:00,20,32.61,32.63,32.59,32.61,38
20150101|2014-11-19 23:30,20,32.61,32.65,32.58,32.65,1520
20150101|2014-11-20 00:00,20,32.65,32.65,32.54,32.54,236
20150101|2014-11-20 00:30,20,32.55,32.57,32.46,32.47,562
20150101|2014-11-20 01:00,20,32.48,32.53,32.47,32.52,115
20150101|2014-11-20 01:30,20,32.52,32.54,32.49,32.53,76
20150101|2014-11-20 02:00,20,32.51,32.53,32.51,32.51,26
20150101|2014-11-20 02:30,20,32.51,32.54,32.5,32.53,72
20150101|2014-11-20 03:00,20,32.53,32.53,32.49,32.5,51
20150101|2014-11-20 03:30,20,32.51,32.53,32.46,32.48,329
20150101|2014-11-20 04:00,20,32.47,32.55,32.47,32.55,138
20150101|2014-11-20 04:30,20,32.55,32.55,32.51,32.54,18
20150101|2014-11-20 05:00,20,32.53,32.54,32.52,32.54,6
20150101|2014-11-20 05:30,20,32.51,32.55,32.49,32.54,71
20150101|2014-11-20 06:00,20,32.54,32.55,32.51,32.55,113
20150101|2014-11-20 06:30,20,32.55,32.64,32.48,32.64,279
20150101|2014-11-20 07:00,20,32.62,32.64,32.54,32.54,317
20150101|2014-11-20 07:30,20,32.54,32.58,32.48,32.49,486
20150101|2014-11-20 08:30,20,32.53,32.65,32.47,32.63,2788
20150101|2014-11-20 09:00,20,32.63,32.67,32.56,32.63,1273
20150101|2014-11-20 09:30,20,32.62,32.67,32.56,32.65,1441
20150101|2014-11-20 10:00,20,32.65,32.72,32.63,32.66,963
20150101|2014-11-20 10:30,20,32.66,32.78,32.64,32.71,1791
20150101|2014-11-20 11:00,20,32.71,32.71,32.61,32.65,806
20150101|2014-11-20 11:30,20,32.65,32.7,32.65,32.67,478
20150101|2014-11-20 12:00,20,32.67,32.68,32.59,32.63,820
20150101|2014-11-20 12:30,20,32.64,32.74,32.61,32.72,1149
20150101|2014-11-20 13:00,20,32.72,32.85,32.71,32.77,2470
20150101|2014-11-20 19:00,21,32.77,32.79,32.65,32.66,206
20150101|2014-11-20 19:30,21,32.65,32.67,32.64,32.65,58
20150101|2014-11-20 20:00,21,32.64,32.7,32.62,32.7,141
20150101|2014-11-20 20:30,21,32.69,32.71,32.62,32.63,126
20150101|2014-11-20 21:00,21,32.64,32.72,32.64,32.7,63
20150101|2014-11-20 21:30,21,32.69,32.69,32.67,32.68,22
20150101|2014-11-20 22:00,21,32.67,32.67,32.63,32.63,21
20150101|2014-11-20 22:30,21,32.63,32.66,32.63,32.66,42
20150101|2014-11-20 23:00,21,32.66,32.66,32.62,32.62,61
20150101|2014-11-20 23:30,21,32.62,32.66,32.62,32.65,96
20150101|2014-11-21 00:00,21,32.64,32.71,32.64,32.68,109
20150101|2014-11-21 00:30,21,32.7,32.71,32.66,32.66,49
20150101|2014-11-21 01:00,21,32.66,32.77,32.65,32.74,148
20150101|2014-11-21 01:30,21,32.74,32.74,32.67,32.68,247
20150101|2014-11-21 02:00,21,32.67,32.7,32.66,32.68,204
20150101|2014-11-21 02:30,21,32.69,32.78,32.69,32.73,318
20150101|2014-11-21 03:00,21,32.73,32.77,32.73,32.75,68
20150101|2014-11-21 03:30,21,32.74,32.77,32.74,32.76,42
20150101|2014-11-21 04:00,21,32.75,32.76,32.71,32.72,120
20150101|2014-11-21 04:30,21,32.73,32.93,32.73,32.92,644
20150101|2014-11-21 05:00,21,32.92,32.97,32.92,32.97,430
20150101|2014-11-21 05:30,21,32.98,32.99,32.92,32.96,352
20150101|2014-11-21 06:00,21,32.95,33.03,32.92,33.02,473
20150101|2014-11-21 06:30,21,33.02,33.12,33.02,33.1,809
20150101|2014-11-21 07:00,21,33.1,33.26,33.1,33.24,1297
20150101|2014-11-21 07:30,21,33.23,33.23,33.13,33.14,531
20150101|2014-11-21 08:30,21,33.14,33.44,33.13,33.42,8296
20150101|2014-11-21 09:00,21,33.43,33.48,33.27,33.36,5004
20150101|2014-11-21 09:30,21,33.37,33.5,33.25,33.29,4217
20150101|2014-11-21 10:00,21,33.3,33.31,32.96,33.1,6266
20150101|2014-11-21 10:30,21,33.1,33.13,32.88,32.94,3054
20150101|2014-11-21 11:00,21,32.94,32.94,32.75,32.79,4401
20150101|2014-11-21 11:30,21,32.8,32.88,32.75,32.85,2830
20150101|2014-11-21 12:00,21,32.85,32.94,32.79,32.85,2136
20150101|2014-11-21 12:30,21,32.86,32.92,32.78,32.91,1680
20150101|2014-11-21 13:00,21,32.92,32.95,32.76,32.83,4403
20150101|2014-11-23 19:00,24,32.8,32.82,32.69,32.76,809
20150101|2014-11-23 19:30,24,32.77,32.86,32.73,32.78,272
20150101|2014-11-23 20:00,24,32.78,32.79,32.74,32.75,134
20150101|2014-11-23 20:30,24,32.74,32.78,32.69,32.76,1495
20150101|2014-11-23 21:00,24,32.78,32.83,32.76,32.77,121
20150101|2014-11-23 21:30,24,32.79,32.82,32.79,32.82,16
20150101|2014-11-23 22:00,24,32.83,32.83,32.74,32.77,141
20150101|2014-11-23 22:30,24,32.76,32.8,32.75,32.8,41
20150101|2014-11-23 23:00,24,32.79,32.8,32.74,32.76,161
20150101|2014-11-23 23:30,24,32.76,32.81,32.71,32.73,309
20150101|2014-11-24 00:00,24,32.72,32.72,32.69,32.7,181
20150101|2014-11-24 00:30,24,32.71,32.78,32.71,32.73,129
20150101|2014-11-24 01:00,24,32.73,32.77,32.71,32.77,299
20150101|2014-11-24 01:30,24,32.77,32.78,32.75,32.75,56
20150101|2014-11-24 02:00,24,32.75,32.76,32.71,32.72,93
20150101|2014-11-24 02:30,24,32.72,32.74,32.71,32.71,189
20150101|2014-11-24 03:00,24,32.7,32.75,32.7,32.74,111
20150101|2014-11-24 03:30,24,32.72,32.74,32.65,32.74,524
20150101|2014-11-24 04:00,24,32.74,32.76,32.69,32.72,207
20150101|2014-11-24 04:30,24,32.71,32.73,32.69,32.73,249
20150101|2014-11-24 05:00,24,32.73,32.75,32.73,32.74,45
20150101|2014-11-24 05:30,24,32.73,32.79,32.73,32.76,315
20150101|2014-11-24 06:00,24,32.77,32.79,32.71,32.73,521
20150101|2014-11-24 06:30,24,32.73,32.74,32.7,32.74,85
20150101|2014-11-24 07:00,24,32.72,32.75,32.71,32.73,196
20150101|2014-11-24 07:30,24,32.74,32.79,32.68,32.71,319
20150101|2014-11-24 08:30,24,32.74,32.9,32.69,32.9,2963
20150101|2014-11-24 09:00,24,32.9,33.02,32.87,32.96,2799
20150101|2014-11-24 09:30,24,32.97,33.03,32.88,32.97,2383
20150101|2014-11-24 10:00,24,32.98,33.1,32.96,33.07,2317
20150101|2014-11-24 10:30,24,33.07,33.16,33.05,33.11,1932
20150101|2014-11-24 11:00,24,33.12,33.38,33.11,33.34,5475
20150101|2014-11-24 11:30,24,33.34,33.45,33.27,33.31,3245
20150101|2014-11-24 12:00,24,33.3,33.36,33.14,33.17,1430
20150101|2014-11-24 12:30,24,33.17,33.31,33.17,33.26,1351
20150101|2014-11-24 13:00,24,33.26,33.4,33.25,33.38,2050
20150101|2014-11-24 19:00,25,33.35,33.36,33.13,33.31,1648
20150101|2014-11-24 19:30,25,33.31,33.33,33.24,33.26,324
20150101|2014-11-24 20:00,25,33.27,33.3,33.26,33.29,70
20150101|2014-11-24 20:30,25,33.29,33.33,33.25,33.3,174
20150101|2014-11-24 21:00,25,33.31,33.31,33.19,33.22,202
20150101|2014-11-24 21:30,25,33.21,33.23,33.2,33.2,25
20150101|2014-11-24 22:00,25,33.2,33.23,33.2,33.22,29
20150101|2014-11-24 22:30,25,33.22,33.23,33.22,33.22,10
20150101|2014-11-24 23:00,25,33.22,33.23,33.22,33.22,5
20150101|2014-11-24 23:30,25,33.23,33.24,33.19,33.21,103
20150101|2014-11-25 00:00,25,33.22,33.31,33.2,33.31,218
20150101|2014-11-25 00:30,25,33.3,33.3,33.23,33.28,215
20150101|2014-11-25 01:00,25,33.29,33.29,33.25,33.26,69
20150101|2014-11-25 01:30,25,33.27,33.27,33.22,33.23,161
20150101|2014-11-25 02:00,25,33.23,33.24,33.15,33.16,550
20150101|2014-11-25 02:30,25,33.17,33.2,33.15,33.17,455
20150101|2014-11-25 03:00,25,33.17,33.24,33.14,33.19,763
20150101|2014-11-25 03:30,25,33.19,33.25,33.19,33.23,321
20150101|2014-11-25 04:00,25,33.23,33.23,33.16,33.21,347
20150101|2014-11-25 04:30,25,33.21,33.26,33.21,33.25,373
20150101|2014-11-25 05:00,25,33.24,33.26,33.23,33.25,208
20150101|2014-11-25 05:30,25,33.25,33.26,33.25,33.26,13
20150101|2014-11-25 06:00,25,33.26,33.35,33.26,33.35,538
20150101|2014-11-25 06:30,25,33.35,33.42,33.32,33.39,654
20150101|2014-11-25 07:00,25,33.39,33.44,33.35,33.43,371
20150101|2014-11-25 07:30,25,33.43,33.53,33.42,33.51,828
20150101|2014-11-25 08:30,25,33.5,33.71,33.48,33.7,5613
20150101|2014-11-25 09:00,25,33.69,33.78,33.67,33.75,3806
20150101|2014-11-25 09:30,25,33.75,33.76,33.6,33.61,3623
20150101|2014-11-25 10:00,25,33.61,33.65,33.5,33.55,3330
20150101|2014-11-25 10:30,25,33.56,33.66,33.55,33.61,2239
20150101|2014-11-25 11:00,25,33.62,33.68,33.6,33.62,2397
20150101|2014-11-25 11:30,25,33.62,33.65,33.57,33.59,1383
20150101|2014-11-25 12:00,25,33.57,33.68,33.57,33.63,1281
20150101|2014-11-25 12:30,25,33.63,33.64,33.59,33.62,845
20150101|2014-11-25 13:00,25,33.61,33.63,33.54,33.59,2431
20150101|2014-11-25 19:00,26,33.61,33.65,33.51,33.63,425
20150101|2014-11-25 19:30,26,33.64,33.65,33.58,33.6,284
20150101|2014-11-25 20:00,26,33.59,33.61,33.55,33.56,123
20150101|2014-11-25 20:30,26,33.55,33.64,33.55,33.62,66
20150101|2014-11-25 21:00,26,33.61,33.65,33.61,33.62,50
20150101|2014-11-25 21:30,26,33.63,33.65,33.62,33.62,17
20150101|2014-11-25 22:00,26,33.64,33.64,33.53,33.54,102
20150101|2014-11-25 22:30,26,33.54,33.59,33.52,33.59,46
20150101|2014-11-25 23:00,26,33.57,33.65,33.57,33.62,76
20150101|2014-11-25 23:30,26,33.62,33.66,33.54,33.62,160
20150101|2014-11-26 00:00,26,33.61,33.65,33.58,33.63,109
20150101|2014-11-26 00:30,26,33.65,33.65,33.4,33.42,662
20150101|2014-11-26 01:00,26,33.4,33.45,33.38,33.43,563
20150101|2014-11-26 01:30,26,33.43,33.48,33.41,33.46,576
20150101|2014-11-26 02:00,26,33.46,33.48,33.45,33.47,86
20150101|2014-11-26 02:30,26,33.47,33.51,33.47,33.48,429
20150101|2014-11-26 03:00,26,33.48,33.51,33.46,33.48,309
20150101|2014-11-26 03:30,26,33.48,33.53,33.48,33.5,477
20150101|2014-11-26 04:00,26,33.5,33.65,33.5,33.63,242
20150101|2014-11-26 04:30,26,33.63,33.64,33.56,33.57,188
20150101|2014-11-26 05:00,26,33.57,33.68,33.57,33.64,350
20150101|2014-11-26 05:30,26,33.64,33.64,33.57,33.58,237
20150101|2014-11-26 06:00,26,33.58,33.58,33.55,33.57,174
20150101|2014-11-26 06:30,26,33.56,33.64,33.55,33.63,294
20150101|2014-11-26 07:00,26,33.64,33.73,33.63,33.71,579
20150101|2014-11-26 07:30,26,33.7,33.7,33.57,33.59,547
20150101|2014-11-26 08:30,26,33.63,33.75,33.52,33.55,2719
20150101|2014-11-26 09:00,26,33.55,33.58,33.45,33.47,2590
20150101|2014-11-26 09:30,26,33.48,33.66,33.45,33.66,2087
20150101|2014-11-26 10:00,26,33.66,33.74,33.59,33.69,2083
20150101|2014-11-26 10:30,26,33.69,33.71,33.66,33.69,1184
20150101|2014-11-26 11:00,26,33.68,33.74,33.67,33.72,1528
20150101|2014-11-26 11:30,26,33.72,33.82,33.72,33.74,1869
20150101|2014-11-26 12:00,26,33.75,33.75,33.66,33.7,1021
20150101|2014-11-26 12:30,26,33.69,33.75,33.68,33.7,1226
20150101|2014-11-26 13:00,26,33.69,33.72,33.55,33.66,3352
20150101|2014-11-28 08:30,28,32.94,33.1,32.71,32.9,12854
20150101|2014-11-28 09:00,28,32.91,32.92,32.76,32.83,3694
20150101|2014-11-28 09:30,28,32.83,32.9,32.74,32.88,3282
20150101|2014-11-28 10:00,28,32.88,32.88,32.78,32.79,2277
20150101|2014-11-28 10:30,28,32.79,32.8,32.52,32.53,5605
20150101|2014-11-28 11:00,28,32.54,32.55,32.29,32.32,6727
20150101|2014-11-28 11:30,28,32.33,32.43,32.24,32.35,7178
20150101|2014-11-30 19:00,1,32.18,32.2,31.8,31.94,4483
20150101|2014-11-30 19:30,1,31.93,31.95,31.86,31.95,305
20150101|2014-11-30 20:00,1,31.94,31.97,31.91,31.93,183
20150101|2014-11-30 20:30,1,31.92,31.92,31.73,31.76,580
20150101|2014-11-30 21:00,1,31.77,31.78,31.75,31.75,290
20150101|2014-11-30 21:30,1,31.75,31.76,31.7,31.7,134
20150101|2014-11-30 22:00,1,31.72,31.74,31.7,31.7,119
20150101|2014-11-30 22:30,1,31.71,31.71,31.7,31.7,55
20150101|2014-11-30 23:00,1,31.7,31.71,31.67,31.68,179
20150101|2014-11-30 23:30,1,31.68,31.69,31.62,31.63,278
20150101|2014-12-01 00:00,1,31.63,31.64,31.58,31.62,785
20150101|2014-12-01 00:30,1,31.62,31.67,31.61,31.65,141
20150101|2014-12-01 01:00,1,31.65,31.77,31.6,31.66,1329
20150101|2014-12-01 01:30,1,31.66,31.66,31.59,31.61,482
20150101|2014-12-01 02:00,1,31.6,31.66,31.55,31.55,728
20150101|2014-12-01 02:30,1,31.56,31.76,31.56,31.71,1017
20150101|2014-12-01 03:00,1,31.72,31.88,31.71,31.76,884
20150101|2014-12-01 03:30,1,31.77,31.86,31.72,31.84,941
20150101|2014-12-01 04:00,1,31.85,31.86,31.76,31.82,653
20150101|2014-12-01 04:30,1,31.83,31.92,31.83,31.9,474
20150101|2014-12-01 05:00,1,31.89,31.9,31.81,31.9,910
20150101|2014-12-01 05:30,1,31.9,32.04,31.87,31.96,806
20150101|2014-12-01 06:00,1,31.97,32.06,31.95,32.05,845
20150101|2014-12-01 06:30,1,32.05,32.14,32.02,32.06,686
20150101|2014-12-01 07:00,1,32.06,32.11,32.04,32.06,965
20150101|2014-12-01 07:30,1,32.06,32.06,32.01,32.06,292
20150101|2014-12-01 08:30,1,32.1,32.58,32.1,32.23,8782
20150101|2014-12-01 09:00,1,32.23,32.34,32.2,32.33,2541
20150101|2014-12-01 09:30,1,32.33,32.4,32.18,32.25,2599
20150101|2014-12-01 10:00,1,32.25,32.45,32.23,32.41,2346
20150101|2014-12-01 10:30,1,32.42,32.48,32.37,32.44,1986
20150101|2014-12-01 11:00,1,32.44,32.48,32.36,32.4,2049
20150101|2014-12-01 11:30,1,32.41,32.46,32.33,32.44,1112
20150101|2014-12-01 12:00,1,32.44,32.49,32.44,32.48,1058
20150101|2014-12-01 12:30,1,32.47,32.51,32.37,32.41,1004
20150101|2014-12-01 13:00,1,32.41,32.47,32.32,32.38,1855
20150101|2014-12-01 19:00,2,32.32,32.37,32.29,32.36,861
20150101|2014-12-01 19:30,2,32.35,32.36,32.25,32.31,235
20150101|2014-12-01 20:00,2,32.3,32.3,32.23,32.24,142
20150101|2014-12-01 20:30,2,32.24,32.24,32.2,32.23,200
20150101|2014-12-01 21:00,2,32.23,32.23,32.17,32.18,346
20150101|2014-12-01 21:30,2,32.17,32.17,32.16,32.17,141
20150101|2014-12-01 22:00,2,32.17,32.2,32.17,32.19,126
20150101|2014-12-01 22:30,2,32.18,32.2,32.18,32.2,34
20150101|2014-12-01 23:00,2,32.2,32.25,32.2,32.21,213
20150101|2014-12-01 23:30,2,32.21,32.25,32.12,32.13,268
20150101|2014-12-02 00:00,2,32.14,32.19,32.11,32.12,215
20150101|2014-12-02 00:30,2,32.12,32.2,32.11,32.17,354
20150101|2014-12-02 01:00,2,32.19,32.26,32.14,32.14,454
20150101|2014-12-02 01:30,2,32.14,32.17,32.14,32.15,174
20150101|2014-12-02 02:00,2,32.16,32.17,32.15,32.16,205
20150101|2014-12-02 02:30,2,32.16,32.24,32.14,32.22,264
20150101|2014-12-02 03:00,2,32.22,32.32,32.18,32.3,671
20150101|2014-12-02 03:30,2,32.31,32.34,32.3,32.34,568
20150101|2014-12-02 04:00,2,32.33,32.33,32.26,32.26,229
20150101|2014-12-02 04:30,2,32.26,32.29,32.2,32.22,560
20150101|2014-12-02 05:00,2,32.23,32.25,32.15,32.19,317
20150101|2014-12-02 05:30,2,32.2,32.23,32.17,32.2,106
20150101|2014-12-02 06:00,2,32.19,32.19,32.12,32.12,367
20150101|2014-12-02 06:30,2,32.13,32.17,32.12,32.14,226
20150101|2014-12-02 07:00,2,32.14,32.25,32.14,32.16,447
20150101|2014-12-02 07:30,2,32.16,32.27,32.15,32.25,531
20150101|2014-12-02 08:30,2,32.28,32.29,31.78,31.9,9731
20150101|2014-12-02 09:00,2,31.9,31.92,31.8,31.86,3684
20150101|2014-12-02 09:30,2,31.85,31.93,31.69,31.89,4409
20150101|2014-12-02 10:00,2,31.89,31.94,31.74,31.78,3120
20150101|2014-12-02 10:30,2,31.79,31.81,31.53,31.59,6155
20150101|2014-12-02 11:00,2,31.6,31.72,31.58,31.64,2984
20150101|2014-12-02 11:30,2,31.65,31.68,31.56,31.61,2172
20150101|2014-12-02 12:00,2,31.6,31.68,31.59,31.59,2054
20150101|2014-12-02 12:30,2,31.59,31.6,31.29,31.32,5030
20150101|2014-12-02 13:00,2,31.32,31.5,31.17,31.19,5000
20150101|2014-12-02 19:00,3,31.28,31.41,31.28,31.33,1951
20150101|2014-12-02 19:30,3,31.33,31.41,31.33,31.4,318
20150101|2014-12-02 20:00,3,31.38,31.38,31.31,31.31,200
20150101|2014-12-02 20:30,3,31.31,31.46,31.3,31.42,384
20150101|2014-12-02 21:00,3,31.4,31.42,31.31,31.41,539
20150101|2014-12-02 21:30,3,31.4,31.44,31.33,31.34,119
20150101|2014-12-02 22:00,3,31.34,31.34,31.31,31.31,49
20150101|2014-12-02 22:30,3,31.32,31.32,31.3,31.3,285
20150101|2014-12-02 23:00,3,31.3,31.33,31.28,31.32,195
20150101|2014-12-02 23:30,3,31.31,31.5,31.31,31.49,954
20150101|2014-12-03 00:00,3,31.47,31.59,31.46,31.55,656
20150101|2014-12-03 00:30,3,31.56,31.6,31.55,31.56,322
20150101|2014-12-03 01:00,3,31.58,31.6,31.54,31.55,409
20150101|2014-12-03 01:30,3,31.55,31.6,31.54,31.57,232
20150101|2014-12-03 02:00,3,31.57,31.64,31.55,31.61,233
20150101|2014-12-03 02:30,3,31.62,31.63,31.54,31.56,302
20150101|2014-12-03 03:00,3,31.57,31.63,31.55,31.6,426
20150101|2014-12-03 03:30,3,31.6,31.71,31.59,31.7,1427
20150101|2014-12-03 04:00,3,31.7,31.7,31.58,31.58,672
20150101|2014-12-03 04:30,3,31.58,31.62,31.53,31.53,853
20150101|2014-12-03 05:00,3,31.53,31.53,31.28,31.31,1555
20150101|2014-12-03 05:30,3,31.31,31.38,31.28,31.33,339
20150101|2014-12-03 06:00,3,31.33,31.34,31.28,31.31,555
20150101|2014-12-03 06:30,3,31.33,31.35,31.3,31.31,383
20150101|2014-12-03 07:00,3,31.31,31.34,31.29,31.3,615
20150101|2014-12-03 07:30,3,31.32,31.35,31.32,31.32,328
20150101|2014-12-03 08:30,3,31.39,31.46,31.29,31.36,5487
20150101|2014-12-03 09:00,3,31.36,31.56,31.33,31.56,3170
20150101|2014-12-03 09:30,3,31.56,31.67,31.5,31.65,2967
20150101|2014-12-03 10:00,3,31.66,31.8,31.63,31.67,3528
20150101|2014-12-03 10:30,3,31.67,31.73,31.56,31.61,2854
20150101|2014-12-03 11:00,3,31.61,31.68,31.52,31.56,1970
20150101|2014-12-03 11:30,3,31.56,31.63,31.48,31.59,1600
20150101|2014-12-03 12:00,3,31.6,31.68,31.58,31.67,990
20150101|2014-12-03 12:30,3,31.67,31.7,31.6,31.65,1296
20150101|2014-12-03 13:00,3,31.66,32.06,31.65,31.86,4729
20150101|2014-12-03 19:00,4,31.88,31.98,31.82,31.97,856
20150101|2014-12-03 19:30,4,31.97,31.98,31.88,31.88,489
20150101|2014-12-03 20:00,4,31.9,31.92,31.87,31.87,62
20150101|2014-12-03 20:30,4,31.89,31.91,31.84,31.85,85
20150101|2014-12-03 21:00,4,31.84,31.87,31.78,31.79,276
20150101|2014-12-03 21:30,4,31.78,31.89,31.76,31.89,282
20150101|2014-12-03 22:00,4,31.88,31.9,31.86,31.9,18
20150101|2014-12-03 22:30,4,31.88,31.89,31.83,31.83,33
20150101|2014-12-03 23:00,4,31.82,31.83,31.81,31.83,45
20150101|2014-12-03 23:30,4,31.83,31.89,31.81,31.83,84
20150101|2014-12-04 00:00,4,31.85,31.97,31.85,31.95,260
20150101|2014-12-04 00:30,4,31.95,31.98,31.92,31.93,155
20150101|2014-12-04 01:00,4,31.94,31.96,31.92,31.93,161
20150101|2014-12-04 01:30,4,31.93,31.93,31.91,31.93,163
20150101|2014-12-04 02:00,4,31.92,31.93,31.91,31.92,99
20150101|2014-12-04 02:30,4,31.93,32.03,31.9,32.02,597
20150101|2014-12-04 03:00,4,32.01,32.01,31.85,31.85,550
20150101|2014-12-04 03:30,4,31.87,31.96,31.85,31.9,163
20150101|2014-12-04 04:00,4,31.91,31.92,31.86,31.87,89
20150101|2014-12-04 04:30,4,31.85,31.86,31.71,31.73,517
20150101|2014-12-04 05:00,4,31.73,31.74,31.72,31.73,86
20150101|2014-12-04 05:30,4,31.73,31.74,31.69,31.73,255
20150101|2014-12-04 06:00,4,31.73,31.75,31.67,31.73,394
20150101|2014-12-04 06:30,4,31.73,31.74,31.67,31.68,170
20150101|2014-12-04 07:00,4,31.68,31.71,31.64,31.65,399
20150101|2014-12-04 07:30,4,31.66,31.94,31.61,31.85,1493
20150101|2014-12-04 08:30,4,31.85,31.93,31.59,31.66,3305
20150101|2014-12-04 09:00,4,31.65,31.72,31.62,31.63,1466
20150101|2014-12-04 09:30,4,31.62,31.77,31.57,31.69,1811
20150101|2014-12-04 10:00,4,31.69,31.83,31.63,31.69,2727
20150101|2014-12-04 10:30,4,31.69,31.7,31.59,31.67,2215
20150101|2014-12-04 11:00,4,31.67,31.67,31.53,31.53,1588
20150101|2014-12-04 11:30,4,31.53,31.57,31.51,31.53,747
20150101|2014-12-04 12:00,4,31.53,31.75,31.53,31.71,1440
20150101|2014-12-04 12:30,4,31.71,31.78,31.69,31.71,1044
20150101|2014-12-04 13:00,4,31.7,31.8,31.65,31.66,2054
20150101|2014-12-04 19:00,5,31.74,31.74,31.66,31.7,605
20150101|2014-12-04 19:30,5,31.7,31.73,31.66,31.73,287
20150101|2014-12-04 20:00,5,31.72,31.73,31.7,31.7,41
20150101|2014-12-04 20:30,5,31.7,31.82,31.68,31.79,416
20150101|2014-12-04 21:00,5,31.79,31.81,31.72,31.74,173
20150101|2014-12-04 21:30,5,31.74,31.74,31.67,31.67,90
20150101|2014-12-04 22:00,5,31.68,31.69,31.66,31.66,40
20150101|2014-12-04 22:30,5,31.66,31.67,31.66,31.66,67
20150101|2014-12-04 23:00,5,31.66,31.67,31.65,31.67,74
20150101|2014-12-04 23:30,5,31.67,31.73,31.67,31.7,77
20150101|2014-12-05 00:00,5,31.71,31.72,31.69,31.71,40
20150101|2014-12-05 00:30,5,31.72,31.86,31.7,31.83,309
20150101|2014-12-05 01:00,5,31.81,31.82,31.76,31.8,218
20150101|2014-12-05 01:30,5,31.8,31.82,31.77,31.77,67
20150101|2014-12-05 02:00,5,31.78,31.79,31.77,31.77,21
20150101|2014-12-05 02:30,5,31.77,31.77,31.72,31.74,175
20150101|2014-12-05 03:00,5,31.75,31.75,31.72,31.75,129
20150101|2014-12-05 03:30,5,31.75,31.78,31.74,31.78,124
20150101|2014-12-05 04:00,5,31.77,31.8,31.77,31.78,86
20150101|2014-12-05 04:30,5,31.79,31.82,31.73,31.74,217
20150101|2014-12-05 05:00,5,31.74,31.76,31.74,31.76,68
20150101|2014-12-05 05:30,5,31.76,31.77,31.75,31.76,129
20150101|2014-12-05 06:00,5,31.75,31.76,31.66,31.69,220
20150101|2014-12-05 06:30,5,31.69,31.75,31.69,31.73,52
20150101|2014-12-05 07:00,5,31.73,31.77,31.7,31.77,107
20150101|2014-12-05 07:30,5,31.77,31.77,31.7,31.74,107
20150101|2014-12-05 08:30,5,31.68,32.04,31.68,31.97,4192
20150101|2014-12-05 09:00,5,31.96,32.07,31.88,31.9,2680
20150101|2014-12-05 09:30,5,31.9,32,31.88,31.96,2229
20150101|2014-12-05 10:00,5,31.97,32,31.88,31.89,1291
20150101|2014-12-05 10:30,5,31.9,32.06,31.87,31.95,2294
20150101|2014-12-05 11:00,5,31.94,31.99,31.89,31.91,1723
20150101|2014-12-05 11:30,5,31.92,31.94,31.86,31.88,1352
20150101|2014-12-05 12:00,5,31.9,32.02,31.9,32.01,687
20150101|2014-12-05 12:30,5,32.01,32.29,32,32.28,3548
20150101|2014-12-05 13:00,5,32.27,32.27,32.05,32.13,3167
20150101|2014-12-07 19:00,8,32.11,32.18,32.02,32.1,814
20150101|2014-12-07 19:30,8,32.09,32.19,32.07,32.12,219
20150101|2014-12-07 20:00,8,32.13,32.15,32.04,32.1,308
20150101|2014-12-07 20:30,8,32.09,32.17,32.02,32.06,389
20150101|2014-12-07 21:00,8,32.07,32.08,32.02,32.08,316
20150101|2014-12-07 21:30,8,32.07,32.12,32.02,32.12,240
20150101|2014-12-07 22:00,8,32.12,32.13,32.12,32.12,20
20150101|2014-12-07 22:30,8,32.13,32.13,32.13,32.13,12
20150101|2014-12-07 23:00,8,32.14,32.14,32.14,32.14,4
20150101|2014-12-07 23:30,8,32.13,32.15,32.12,32.14,37
20150101|2014-12-08 00:00,8,32.14,32.14,32.08,32.09,107
20150101|2014-12-08 00:30,8,32.08,32.08,32.03,32.04,106
20150101|2014-12-08 01:00,8,32.04,32.07,32.03,32.03,94
20150101|2014-12-08 01:30,8,32.05,32.06,32.02,32.02,239
20150101|2014-12-08 02:00,8,32.03,32.03,31.96,31.96,328
20150101|2014-12-08 02:30,8,31.97,31.98,31.87,31.93,579
20150101|2014-12-08 03:00,8,31.94,31.94,31.88,31.91,287
20150101|2014-12-08 03:30,8,31.91,31.91,31.85,31.85,71
20150101|2014-12-08 04:00,8,31.86,31.88,31.83,31.88,121
20150101|2014-12-08 04:30,8,31.88,31.9,31.86,31.89,96
20150101|2014-12-08 05:00,8,31.9,31.92,31.9,31.9,99
20150101|2014-12-08 05:30,8,31.9,31.92,31.9,31.91,69
20150101|2014-12-08 06:00,8,31.91,31.94,31.9,31.93,184
20150101|2014-12-08 06:30,8,31.92,31.99,31.9,31.94,240
20150101|2014-12-08 07:00,8,31.95,31.97,31.92,31.94,92
20150101|2014-12-08 07:30,8,31.94,31.94,31.91,31.92,285
20150101|2014-12-08 08:30,8,31.92,32.07,31.86,31.89,4623
20150101|2014-12-08 09:00,8,31.88,32.01,31.76,32.01,2704
20150101|2014-12-08 09:30,8,32.02,32.12,32,32.08,3190
20150101|2014-12-08 10:00,8,32.09,32.16,32.08,32.14,2142
20150101|2014-12-08 10:30,8,32.15,32.17,31.96,31.98,1756
20150101|2014-12-08 11:00,8,31.98,32,31.93,31.96,1323
20150101|2014-12-08 11:30,8,31.95,31.95,31.83,31.9,2281
20150101|2014-12-08 12:00,8,31.89,31.9,31.69,31.86,2315
20150101|2014-12-08 12:30,8,31.86,32.02,31.82,32,1189
20150101|2014-12-08 13:00,8,32,32.04,31.81,31.81,1905
20150101|2014-12-08 19:00,9,31.77,31.85,31.64,31.77,1012
20150101|2014-12-08 19:30,9,31.76,31.77,31.72,31.72,62
20150101|2014-12-08 20:00,9,31.72,31.72,31.71,31.72,17
20150101|2014-12-08 20:30,9,31.72,31.77,31.7,31.74,104
20150101|2014-12-08 21:00,9,31.74,31.74,31.64,31.67,472
20150101|2014-12-08 21:30,9,31.69,31.71,31.67,31.71,36
20150101|2014-12-08 22:00,9,31.69,31.69,31.66,31.67,49
20150101|2014-12-08 22:30,9,31.68,31.73,31.67,31.7,52
20150101|2014-12-08 23:00,9,31.69,31.69,31.65,31.65,75
20150101|2014-12-08 23:30,9,31.65,31.65,31.58,31.62,318
20150101|2014-12-09 00:00,9,31.61,31.68,31.59,31.66,248
20150101|2014-12-09 00:30,9,31.66,31.71,31.65,31.71,134
20150101|2014-12-09 01:00,9,31.7,31.73,31.65,31.65,210
20150101|2014-12-09 01:30,9,31.66,31.67,31.61,31.67,237
20150101|2014-12-09 02:00,9,31.67,31.71,31.67,31.7,70
20150101|2014-12-09 02:30,9,31.7,31.72,31.68,31.7,47
20150101|2014-12-09 03:00,9,31.71,31.72,31.6,31.61,363
20150101|2014-12-09 03:30,9,31.63,31.65,31.58,31.64,149
20150101|2014-12-09 04:00,9,31.63,31.69,31.62,31.63,71
20150101|2014-12-09 04:30,9,31.64,31.72,31.63,31.7,148
20150101|2014-12-09 05:00,9,31.68,31.68,31.63,31.65,155
20150101|2014-12-09 05:30,9,31.65,31.71,31.65,31.7,202
20150101|2014-12-09 06:00,9,31.7,31.71,31.66,31.66,119
20150101|2014-12-09 06:30,9,31.66,31.69,31.64,31.67,297
20150101|2014-12-09 07:00,9,31.66,31.74,31.61,31.74,393
20150101|2014-12-09 07:30,9,31.74,31.79,31.71,31.75,406
20150101|2014-12-09 08:30,9,31.75,31.8,31.59,31.76,3290
20150101|2014-12-09 09:00,9,31.77,31.83,31.74,31.77,1442
20150101|2014-12-09 09:30,9,31.76,31.94,31.72,31.87,2429
20150101|2014-12-09 10:00,9,31.88,32.1,31.83,32.06,2494
20150101|2014-12-09 10:30,9,32.07,32.19,32.02,32.16,2223
20150101|2014-12-09 11:00,9,32.17,32.19,32.09,32.14,1785
20150101|2014-12-09 11:30,9,32.14,32.27,32.14,32.24,1842
20150101|2014-12-09 12:00,9,32.24,32.25,32.1,32.16,1279
20150101|2014-12-09 12:30,9,32.16,32.16,32.06,32.06,1497
20150101|2014-12-09 13:00,9,32.06,32.09,31.95,31.96,2084
20150101|2014-12-09 19:00,10,31.97,32.04,31.94,31.94,556
20150101|2014-12-09 19:30,10,31.95,31.95,31.9,31.94,171
20150101|2014-12-09 20:00,10,31.95,31.96,31.91,31.95,76
20150101|2014-12-09 20:30,10,31.94,32,31.94,31.98,237
20150101|2014-12-09 21:00,10,32,32.03,31.96,31.99,206
20150101|2014-12-09 21:30,10,32,32.04,32,32.04,35
20150101|2014-12-09 22:00,10,32.04,32.04,32,32.01,12
20150101|2014-12-09 22:30,10,32.02,32.03,32.02,32.03,28
20150101|2014-12-09 23:00,10,32.03,32.03,32,32.01,24
20150101|2014-12-09 23:30,10,32.01,32.12,32.01,32.1,323
20150101|2014-12-10 00:00,10,32.11,32.16,32.09,32.15,134
20150101|2014-12-10 00:30,10,32.16,32.19,32.12,32.12,351
20150101|2014-12-10 01:00,10,32.12,32.19,32.11,32.19,115
20150101|2014-12-10 01:30,10,32.19,32.19,32.06,32.09,246
20150101|2014-12-10 02:00,10,32.08,32.15,32.06,32.13,207
20150101|2014-12-10 02:30,10,32.13,32.25,32.13,32.21,529
20150101|2014-12-10 03:00,10,32.21,32.28,32.2,32.28,338
20150101|2014-12-10 03:30,10,32.28,32.28,32.2,32.22,228
20150101|2014-12-10 04:00,10,32.23,32.23,32.18,32.19,70
20150101|2014-12-10 04:30,10,32.2,32.24,32.19,32.23,92
20150101|2014-12-10 05:00,10,32.24,32.24,32.18,32.18,218
20150101|2014-12-10 05:30,10,32.17,32.24,32.15,32.16,447
20150101|2014-12-10 06:00,10,32.16,32.19,32.1,32.18,566
20150101|2014-12-10 06:30,10,32.17,32.17,32.08,32.09,304
20150101|2014-12-10 07:00,10,32.1,32.1,32.05,32.1,273
20150101|2014-12-10 07:30,10,32.1,32.14,32.09,32.1,80
20150101|2014-12-10 08:30,10,32.07,32.19,31.99,32.11,3518
20150101|2014-12-10 09:00,10,32.12,32.17,32.01,32.06,1668
20150101|2014-12-10 09:30,10,32.06,32.18,31.98,32.17,2244
20150101|2014-12-10 10:00,10,32.17,32.26,32.14,32.22,2095
20150101|2014-12-10 10:30,10,32.22,32.25,32.12,32.2,1796
20150101|2014-12-10 11:00,10,32.2,32.25,31.8,31.85,5651
20150101|2014-12-10 11:30,10,31.84,31.87,31.74,31.8,2273
20150101|2014-12-10 12:00,10,31.81,31.95,31.81,31.86,2165
20150101|2014-12-10 12:30,10,31.86,31.86,31.68,31.69,2179
20150101|2014-12-10 13:00,10,31.69,31.78,31.68,31.77,1466
20150101|2014-12-10 19:00,11,31.82,31.89,31.77,31.87,632
20150101|2014-12-10 19:30,11,31.88,31.93,31.85,31.93,103
20150101|2014-12-10 20:00,11,31.92,31.95,31.91,31.93,90
20150101|2014-12-10 20:30,11,31.91,31.93,31.84,31.85,135
20150101|2014-12-10 21:00,11,31.84,31.87,31.81,31.81,93
20150101|2014-12-10 21:30,11,31.81,31.84,31.8,31.84,64
20150101|2014-12-10 22:00,11,31.83,31.83,31.81,31.82,17
20150101|2014-12-10 22:30,11,31.82,31.82,31.82,31.82,2
20150101|2014-12-10 23:00,11,31.8,31.8,31.77,31.78,51
20150101|2014-12-10 23:30,11,31.78,31.85,31.78,31.83,183
20150101|2014-12-11 00:00,11,31.82,31.84,31.81,31.83,140
20150101|2014-12-11 00:30,11,31.82,31.89,31.81,31.87,172
20150101|2014-12-11 01:00,11,31.88,31.92,31.87,31.89,150
20150101|2014-12-11 01:30,11,31.89,31.91,31.87,31.91,39
20150101|2014-12-11 02:00,11,31.91,31.91,31.88,31.9,23
20150101|2014-12-11 02:30,11,31.89,32.08,31.89,32.04,930
20150101|2014-12-11 03:00,11,32.04,32.08,31.99,32.03,344
20150101|2014-12-11 03:30,11,32.03,32.12,32.02,32.1,335
20150101|2014-12-11 04:00,11,32.1,32.12,32.06,32.08,496
20150101|2014-12-11 04:30,11,32.09,32.09,31.98,32.01,302
20150101|2014-12-11 05:00,11,32.02,32.02,31.95,31.95,125
20150101|2014-12-11 05:30,11,31.94,32.01,31.93,31.98,307
20150101|2014-12-11 06:00,11,31.96,31.98,31.93,31.95,164
20150101|2014-12-11 06:30,11,31.97,31.98,31.93,31.97,133
20150101|2014-12-11 07:00,11,31.97,31.98,31.93,31.98,261
20150101|2014-12-11 07:30,11,31.96,31.98,31.81,31.83,670
20150101|2014-12-11 08:30,11,31.84,32,31.83,31.91,2852
20150101|2014-12-11 09:00,11,31.93,31.99,31.9,31.98,2033
20150101|2014-12-11 09:30,11,31.98,32.13,31.98,32.02,3743
20150101|2014-12-11 10:00,11,32.01,32.02,31.88,31.95,2000
20150101|2014-12-11 10:30,11,31.95,32.04,31.92,32.02,1100
20150101|2014-12-11 11:00,11,32.02,32.03,31.9,31.92,1471
20150101|2014-12-11 11:30,11,31.93,32.07,31.9,32.04,1758
20150101|2014-12-11 12:00,11,32.04,32.07,32,32.07,844
20150101|2014-12-11 12:30,11,32.07,32.09,32.03,32.06,960
20150101|2014-12-11 13:00,11,32.06,32.09,31.99,32,2310
20150101|2014-12-11 19:00,12,31.95,32.12,31.93,32.09,518
20150101|2014-12-11 19:30,12,32.07,32.15,32.05,32.06,591
20150101|2014-12-11 20:00,12,32.06,32.1,32.01,32.05,1949
20150101|2014-12-11 20:30,12,32.04,32.11,32,32.07,7981
20150101|2014-12-11 21:00,12,32.07,32.15,32.05,32.13,1927
20150101|2014-12-11 21:30,12,32.13,32.13,32.11,32.11,174
20150101|2014-12-11 22:00,12,32.1,32.11,32.06,32.08,110
20150101|2014-12-11 22:30,12,32.08,32.09,32.05,32.05,34
20150101|2014-12-11 23:00,12,32.05,32.05,32.04,32.04,29
20150101|2014-12-11 23:30,12,32.05,32.09,32.05,32.09,219
20150101|2014-12-12 00:00,12,32.08,32.09,32.01,32.01,321
20150101|2014-12-12 00:30,12,32.02,32.04,32,32.01,202
20150101|2014-12-12 01:00,12,32.02,32.02,31.92,31.94,420
20150101|2014-12-12 01:30,12,31.93,31.98,31.92,31.94,138
20150101|2014-12-12 02:00,12,31.94,31.94,31.92,31.92,162
20150101|2014-12-12 02:30,12,31.93,31.93,31.91,31.92,486
20150101|2014-12-12 03:00,12,31.93,31.96,31.93,31.96,125
20150101|2014-12-12 03:30,12,31.95,31.97,31.91,31.94,124
20150101|2014-12-12 04:00,12,31.94,31.94,31.93,31.94,133
20150101|2014-12-12 04:30,12,31.94,32.14,31.9,32.07,1413
20150101|2014-12-12 05:00,12,32.06,32.07,32,32.01,406
20150101|2014-12-12 05:30,12,32.01,32.01,31.95,31.95,174
20150101|2014-12-12 06:00,12,31.96,31.97,31.9,31.9,386
20150101|2014-12-12 06:30,12,31.9,31.99,31.9,31.96,728
20150101|2014-12-12 07:00,12,31.96,31.98,31.9,31.91,420
20150101|2014-12-12 07:30,12,31.91,31.92,31.9,31.92,213
20150101|2014-12-12 08:30,12,31.93,31.95,31.78,31.82,3771
20150101|2014-12-12 09:00,12,31.82,31.83,31.59,31.7,4421
20150101|2014-12-12 09:30,12,31.69,31.8,31.65,31.77,3139
20150101|2014-12-12 10:00,12,31.76,32.08,31.75,31.98,4075
20150101|2014-12-12 10:30,12,31.98,32.05,31.96,31.98,2320
20150101|2014-12-12 11:00,12,31.98,32.06,31.89,32.06,2118
20150101|2014-12-12 11:30,12,32.07,32.09,32.03,32.09,999
20150101|2014-12-12 12:00,12,32.09,32.09,32.03,32.05,813
20150101|2014-12-12 12:30,12,32.06,32.56,32.06,32.42,6635
20150101|2014-12-12 13:00,12,32.42,32.47,32.28,32.36,2687
20150101|2014-12-14 19:00,15,32.37,32.4,32.21,32.25,511
20150101|2014-12-14 19:30,15,32.25,32.42,32.25,32.4,278
20150101|2014-12-14 20:00,15,32.4,32.43,32.39,32.39,98
20150101|2014-12-14 20:30,15,32.39,32.39,32.32,32.36,333
20150101|2014-12-14 21:00,15,32.36,32.36,32.32,32.34,85
20150101|2014-12-14 21:30,15,32.36,32.38,32.33,32.35,74
20150101|2014-12-14 22:00,15,32.35,32.36,32.29,32.36,112
20150101|2014-12-14 22:30,15,32.35,32.37,32.35,32.35,19
20150101|2014-12-14 23:00,15,32.36,32.36,32.35,32.35,39
20150101|2014-12-14 23:30,15,32.34,32.38,32.34,32.37,51
20150101|2014-12-15 00:00,15,32.36,32.4,32.36,32.39,63
20150101|2014-12-15 00:30,15,32.37,32.42,32.37,32.37,119
20150101|2014-12-15 01:00,15,32.39,32.42,32.37,32.38,77
20150101|2014-12-15 01:30,15,32.4,32.4,32.36,32.37,73
20150101|2014-12-15 02:00,15,32.36,32.36,32.3,32.34,165
20150101|2014-12-15 02:30,15,32.35,32.36,32.34,32.34,134
20150101|2014-12-15 03:00,15,32.33,32.35,32.32,32.33,137
20150101|2014-12-15 03:30,15,32.34,32.34,32.3,32.31,93
20150101|2014-12-15 04:00,15,32.31,32.33,32.3,32.31,220
20150101|2014-12-15 04:30,15,32.32,32.32,32.27,32.31,93
20150101|2014-12-15 05:00,15,32.3,32.33,32.29,32.33,53
20150101|2014-12-15 05:30,15,32.33,32.33,32.3,32.31,154
20150101|2014-12-15 06:00,15,32.3,32.33,32.3,32.33,125
20150101|2014-12-15 06:30,15,32.32,32.33,32.26,32.28,179
20150101|2014-12-15 07:00,15,32.27,32.28,32.18,32.22,418
20150101|2014-12-15 07:30,15,32.21,32.25,32.15,32.21,258
20150101|2014-12-15 08:30,15,32.18,32.27,32.15,32.18,2430
20150101|2014-12-15 09:00,15,32.18,32.31,32.1,32.27,1552
20150101|2014-12-15 09:30,15,32.26,32.32,32.16,32.24,1445
20150101|2014-12-15 10:00,15,32.24,32.52,32.23,32.48,2391
20150101|2014-12-15 10:30,15,32.48,32.54,32.27,32.29,2149
20150101|2014-12-15 11:00,15,32.28,32.47,32.26,32.45,3131
20150101|2014-12-15 11:30,15,32.45,32.52,32.4,32.41,1414
20150101|2014-12-15 12:00,15,32.42,32.49,32.41,32.47,899
20150101|2014-12-15 12:30,15,32.46,32.46,32.36,32.37,744
20150101|2014-12-15 13:00,15,32.37,32.55,32.16,32.17,2234
20150101|2014-12-15 19:00,16,32.15,32.3,32.12,32.22,456
20150101|2014-12-15 19:30,16,32.21,32.22,32.09,32.1,164
20150101|2014-12-15 20:00,16,32.1,32.15,32.09,32.15,309
20150101|2014-12-15 20:30,16,32.13,32.22,32.09,32.2,179
20150101|2014-12-15 21:00,16,32.2,32.23,32.14,32.15,191
20150101|2014-12-15 21:30,16,32.14,32.16,32.14,32.15,18
20150101|2014-12-15 22:00,16,32.15,32.15,32.14,32.14,23
20150101|2014-12-15 22:30,16,32.14,32.15,32.14,32.14,36
20150101|2014-12-15 23:00,16,32.14,32.14,32.14,32.14,1
20150101|2014-12-15 23:30,16,32.12,32.16,32.11,32.13,37
20150101|2014-12-16 00:00,16,32.12,32.12,32.1,32.11,14
20150101|2014-12-16 00:30,16,32.11,32.13,32.09,32.1,45
20150101|2014-12-16 01:00,16,32.11,32.15,32.09,32.09,168
20150101|2014-12-16 01:30,16,32.09,32.09,31.86,31.9,700
20150101|2014-12-16 02:00,16,31.91,31.97,31.89,31.91,298
20150101|2014-12-16 02:30,16,31.91,31.91,31.85,31.87,245
20150101|2014-12-16 03:00,16,31.87,31.92,31.82,31.83,658
20150101|2014-12-16 03:30,16,31.84,31.9,31.82,31.9,351
20150101|2014-12-16 04:00,16,31.9,31.96,31.89,31.9,259
20150101|2014-12-16 04:30,16,31.9,31.92,31.89,31.89,139
20150101|2014-12-16 05:00,16,31.89,31.94,31.89,31.9,352
20150101|2014-12-16 05:30,16,31.91,31.94,31.91,31.91,168
20150101|2014-12-16 06:00,16,31.91,31.97,31.8,31.82,1420
20150101|2014-12-16 06:30,16,31.83,31.87,31.77,31.83,597
20150101|2014-12-16 07:00,16,31.83,31.88,31.8,31.82,365
20150101|2014-12-16 07:30,16,31.82,31.83,31.77,31.79,372
20150101|2014-12-16 08:30,16,31.8,31.81,31.6,31.81,5330
20150101|2014-12-16 09:00,16,31.81,31.85,31.69,31.77,2369
20150101|2014-12-16 09:30,16,31.78,31.87,31.73,31.86,1991
20150101|2014-12-16 10:00,16,31.86,32.06,31.83,32.02,2629
20150101|2014-12-16 10:30,16,32.03,32.03,31.88,31.89,1511
20150101|2014-12-16 11:00,16,31.89,31.89,31.7,31.74,2364
20150101|2014-12-16 11:30,16,31.74,31.79,31.7,31.73,1649
20150101|2014-12-16 12:00,16,31.73,31.78,31.71,31.73,1027
20150101|2014-12-16 12:30,16,31.72,31.81,31.71,31.72,1341
20150101|2014-12-16 13:00,16,31.73,31.79,31.71,31.79,1802
20150101|2014-12-16 19:00,17,31.86,31.96,31.78,31.86,973
20150101|2014-12-16 19:30,17,31.86,31.88,31.73,31.73,255
20150101|2014-12-16 20:00,17,31.74,31.76,31.71,31.76,100
20150101|2014-12-16 20:30,17,31.76,31.78,31.73,31.77,65
20150101|2014-12-16 21:00,17,31.76,31.79,31.74,31.75,51
20150101|2014-12-16 21:30,17,31.76,31.88,31.76,31.86,161
20150101|2014-12-16 22:00,17,31.84,31.84,31.79,31.79,49
20150101|2014-12-16 22:30,17,31.79,31.8,31.76,31.78,79
20150101|2014-12-16 23:00,17,31.76,31.77,31.76,31.76,11
20150101|2014-12-16 23:30,17,31.73,31.75,31.71,31.73,86
20150101|2014-12-17 00:00,17,31.73,31.82,31.73,31.79,54
20150101|2014-12-17 00:30,17,31.78,31.85,31.76,31.78,160
20150101|2014-12-17 01:00,17,31.79,31.81,31.77,31.79,89
20150101|2014-12-17 01:30,17,31.79,31.83,31.75,31.76,109
20150101|2014-12-17 02:00,17,31.76,31.82,31.7,31.7,312
20150101|2014-12-17 02:30,17,31.7,31.75,31.69,31.75,285
20150101|2014-12-17 03:00,17,31.74,31.77,31.71,31.73,132
20150101|2014-12-17 03:30,17,31.72,31.8,31.72,31.76,69
20150101|2014-12-17 04:00,17,31.76,31.84,31.76,31.82,160
20150101|2014-12-17 04:30,17,31.82,31.82,31.71,31.76,151
20150101|2014-12-17 05:00,17,31.76,31.82,31.76,31.78,120
20150101|2014-12-17 05:30,17,31.78,31.78,31.73,31.74,86
20150101|2014-12-17 06:00,17,31.74,31.78,31.72,31.73,120
20150101|2014-12-17 06:30,17,31.75,31.8,31.7,31.71,412
20150101|2014-12-17 07:00,17,31.71,31.74,31.67,31.67,245
20150101|2014-12-17 07:30,17,31.67,31.75,31.66,31.73,153
20150101|2014-12-17 08:30,17,31.75,31.81,31.63,31.66,1817
20150101|2014-12-17 09:00,17,31.65,31.71,31.61,31.67,1506
20150101|2014-12-17 09:30,17,31.66,31.79,31.63,31.64,1903
20150101|2014-12-17 10:00,17,31.63,31.73,31.61,31.67,1250
20150101|2014-12-17 10:30,17,31.66,31.9,31.66,31.88,1422
20150101|2014-12-17 11:00,17,31.89,32.09,31.89,32.07,3310
20150101|2014-12-17 11:30,17,32.06,32.13,31.97,32.08,1155
20150101|2014-12-17 12:00,17,32.09,32.09,31.86,31.9,1256
20150101|2014-12-17 12:30,17,31.91,32,31.87,31.88,934
20150101|2014-12-17 13:00,17,31.89,31.92,31.71,31.73,1272
20150101|2014-12-17 19:00,18,31.72,31.84,31.72,31.82,171
20150101|2014-12-17 19:30,18,31.8,31.81,31.78,31.8,19
20150101|2014-12-17 20:00,18,31.8,31.81,31.76,31.81,47
20150101|2014-12-17 20:30,18,31.82,31.87,31.82,31.87,68
20150101|2014-12-17 21:00,18,31.86,31.9,31.8,31.8,54
20150101|2014-12-17 21:30,18,31.84,31.84,31.84,31.84,3
20150101|2014-12-17 22:00,18,31.84,31.85,31.83,31.85,9
20150101|2014-12-17 22:30,18,31.84,31.86,31.84,31.85,7
20150101|2014-12-17 23:00,18,31.87,31.95,31.86,31.95,82
20150101|2014-12-17 23:30,18,31.95,31.98,31.91,31.94,94
20150101|2014-12-18 00:00,18,31.94,31.94,31.9,31.92,23
20150101|2014-12-18 00:30,18,31.91,31.91,31.83,31.84,87
20150101|2014-12-18 01:00,18,31.82,31.88,31.81,31.85,49
20150101|2014-12-18 01:30,18,31.86,31.93,31.85,31.87,102
20150101|2014-12-18 02:00,18,31.87,31.9,31.86,31.9,52
20150101|2014-12-18 02:30,18,31.89,32.06,31.87,32.06,613
20150101|2014-12-18 03:00,18,32.05,32.07,32.01,32.05,371
20150101|2014-12-18 03:30,18,32.06,32.15,32.02,32.07,446
20150101|2014-12-18 04:00,18,32.07,32.11,32.05,32.09,158
20150101|2014-12-18 04:30,18,32.08,32.12,32.06,32.08,106
20150101|2014-12-18 05:00,18,32.09,32.14,32.08,32.09,170
20150101|2014-12-18 05:30,18,32.09,32.17,32.08,32.09,192
20150101|2014-12-18 06:00,18,32.1,32.17,32.1,32.14,100
20150101|2014-12-18 06:30,18,32.17,32.17,32.07,32.1,180
20150101|2014-12-18 07:00,18,32.09,32.16,32.09,32.16,123
20150101|2014-12-18 07:30,18,32.17,32.17,32.08,32.12,322
20150101|2014-12-18 08:30,18,32.13,32.17,31.9,31.94,2172
20150101|2014-12-18 09:00,18,31.94,31.98,31.85,31.85,1349
20150101|2014-12-18 09:30,18,31.85,31.87,31.73,31.86,1950
20150101|2014-12-18 10:00,18,31.85,31.85,31.71,31.77,1129
20150101|2014-12-18 10:30,18,31.76,31.78,31.67,31.77,1648
20150101|2014-12-18 11:00,18,31.76,31.77,31.67,31.69,626
20150101|2014-12-18 11:30,18,31.7,31.86,31.68,31.79,1239
20150101|2014-12-18 12:00,18,31.79,31.86,31.76,31.84,737
20150101|2014-12-18 12:30,18,31.86,31.92,31.84,31.88,771
20150101|2014-12-18 13:00,18,31.88,32,31.77,32,1063
20150101|2014-12-18 19:00,19,31.92,31.92,31.78,31.79,223
20150101|2014-12-18 19:30,19,31.79,31.81,31.77,31.79,35
20150101|2014-12-18 20:00,19,31.8,31.8,31.76,31.78,18
20150101|2014-12-18 20:30,19,31.79,31.79,31.72,31.76,59
20150101|2014-12-18 21:00,19,31.74,31.75,31.71,31.75,26
20150101|2014-12-18 21:30,19,31.76,31.85,31.76,31.83,153
20150101|2014-12-18 22:00,19,31.83,31.83,31.79,31.79,3
20150101|2014-12-18 22:30,19,31.79,31.83,31.79,31.83,3
20150101|2014-12-18 23:00,19,31.81,31.82,31.81,31.82,13
20150101|2014-12-18 23:30,19,31.82,31.86,31.81,31.84,15
20150101|2014-12-19 00:30,19,31.85,31.9,31.84,31.9,88
20150101|2014-12-19 01:00,19,31.9,31.9,31.89,31.89,220
20150101|2014-12-19 01:30,19,31.91,31.92,31.91,31.92,49
20150101|2014-12-19 02:00,19,31.93,31.93,31.89,31.89,165
20150101|2014-12-19 02:30,19,31.89,31.9,31.83,31.86,98
20150101|2014-12-19 03:00,19,31.84,31.91,31.83,31.91,94
20150101|2014-12-19 03:30,19,31.88,31.94,31.85,31.94,58
20150101|2014-12-19 04:00,19,31.94,31.98,31.93,31.98,47
20150101|2014-12-19 04:30,19,31.97,31.98,31.93,31.93,106
20150101|2014-12-19 05:00,19,31.93,31.93,31.89,31.9,78
20150101|2014-12-19 05:30,19,31.89,31.91,31.89,31.89,51
20150101|2014-12-19 06:00,19,31.89,31.95,31.89,31.92,180
20150101|2014-12-19 06:30,19,31.94,31.95,31.88,31.9,110
20150101|2014-12-19 07:00,19,31.94,31.94,31.87,31.88,190
20150101|2014-12-19 07:30,19,31.88,31.88,31.86,31.86,56
20150101|2014-12-19 08:30,19,31.89,32.14,31.89,32.02,1962
20150101|2014-12-19 09:00,19,32.03,32.07,31.98,31.98,494
20150101|2014-12-19 09:30,19,31.98,32.05,31.94,32,395
20150101|2014-12-19 10:00,19,32,32.04,31.99,32.03,305
20150101|2014-12-19 10:30,19,32.01,32.03,31.95,31.95,293
20150101|2014-12-19 11:00,19,31.97,32.04,31.91,31.91,794
20150101|2014-12-19 11:30,19,31.9,31.93,31.88,31.91,702
20150101|2014-12-19 12:00,19,31.92,31.96,31.89,31.94,214
20150101|2014-12-19 12:30,19,31.93,31.94,31.82,31.89,406
20150101|2014-12-19 13:00,19,31.89,32.01,31.87,31.96,1131
20150101|2014-12-21 19:00,22,31.91,32.11,31.91,32.1,269
20150101|2014-12-21 19:30,22,32.09,32.09,32.07,32.09,54
20150101|2014-12-21 20:00,22,32.07,32.09,32.07,32.09,32
20150101|2014-12-21 20:30,22,32.09,32.09,32.06,32.09,9
20150101|2014-12-21 21:00,22,32.06,32.09,32.06,32.06,34
20150101|2014-12-21 21:30,22,32.07,32.07,32.07,32.07,3
20150101|2014-12-21 22:00,22,32.07,32.07,32.06,32.06,5
20150101|2014-12-21 22:30,22,32.06,32.07,32.06,32.06,25
20150101|2014-12-21 23:00,22,32.06,32.14,32.06,32.14,118
20150101|2014-12-21 23:30,22,32.14,32.14,32.12,32.12,56
20150101|2014-12-22 00:00,22,32.13,32.16,32.12,32.13,117
20150101|2014-12-22 00:30,22,32.11,32.13,32.09,32.12,27
20150101|2014-12-22 01:00,22,32.12,32.14,32.08,32.11,65
20150101|2014-12-22 01:30,22,32.11,32.11,31.95,31.97,634
20150101|2014-12-22 02:00,22,32,32.11,32,32.07,70
20150101|2014-12-22 02:30,22,32.09,32.1,32.08,32.1,29
20150101|2014-12-22 03:00,22,32.11,32.11,31.9,31.93,643
20150101|2014-12-22 03:30,22,31.95,32.05,31.95,32.02,44
20150101|2014-12-22 04:00,22,32.04,32.08,32.03,32.06,32
20150101|2014-12-22 04:30,22,32.07,32.11,32.07,32.11,34
20150101|2014-12-22 05:00,22,32.1,32.1,32.07,32.09,53
20150101|2014-12-22 05:30,22,32.1,32.12,32.05,32.06,63
20150101|2014-12-22 06:00,22,32.05,32.07,32.05,32.07,17
20150101|2014-12-22 06:30,22,32.07,32.09,32.06,32.08,48
20150101|2014-12-22 07:00,22,32.07,32.12,32.05,32.06,155
20150101|2014-12-22 07:30,22,32.08,32.14,32.06,32.14,44
20150101|2014-12-22 08:30,22,32.11,32.14,31.96,31.96,1277
20150101|2014-12-22 09:00,22,31.98,32.06,31.92,31.93,434
20150101|2014-12-22 09:30,22,31.92,32,31.87,31.95,643
20150101|2014-12-22 10:00,22,31.94,31.99,31.89,31.95,574
20150101|2014-12-22 10:30,22,31.97,32,31.93,31.99,734
20150101|2014-12-22 11:00,22,31.99,32.04,31.98,32.02,727
20150101|2014-12-22 11:30,22,32.02,32.17,32.01,32.12,1122
20150101|2014-12-22 12:00,22,32.14,32.15,32.08,32.12,229
20150101|2014-12-22 12:30,22,32.13,32.14,32.05,32.06,316
20150101|2014-12-22 13:00,22,32.09,32.11,32.01,32.08,841
20150101|2014-12-22 19:00,23,32.04,32.07,31.98,31.98,132
20150101|2014-12-22 19:30,23,31.99,32,31.99,31.99,13
20150101|2014-12-22 20:00,23,31.99,32.01,31.99,32.01,3
20150101|2014-12-22 20:30,23,32.01,32.05,32.01,32.05,39
20150101|2014-12-22 21:00,23,32.03,32.05,32.03,32.05,13
20150101|2014-12-22 21:30,23,32.06,32.09,32.06,32.09,32
20150101|2014-12-22 22:00,23,32.09,32.09,32.09,32.09,4
20150101|2014-12-22 22:30,23,32.1,32.1,32.1,32.1,15
20150101|2014-12-22 23:30,23,32.1,32.1,32.08,32.08,11
20150101|2014-12-23 00:00,23,32.08,32.16,32.08,32.15,27
20150101|2014-12-23 00:30,23,32.12,32.12,32.12,32.12,1
20150101|2014-12-23 01:00,23,32.12,32.12,32.09,32.11,19
20150101|2014-12-23 01:30,23,32.12,32.17,32.12,32.17,16
20150101|2014-12-23 02:00,23,32.17,32.23,32.17,32.22,117
20150101|2014-12-23 02:30,23,32.24,32.29,32.21,32.27,90
20150101|2014-12-23 03:00,23,32.27,32.29,32.27,32.29,38
20150101|2014-12-23 03:30,23,32.28,32.29,32.2,32.2,52
20150101|2014-12-23 04:00,23,32.2,32.2,32.07,32.17,160
20150101|2014-12-23 04:30,23,32.14,32.16,32.14,32.16,3
20150101|2014-12-23 05:00,23,32.14,32.14,32.14,32.14,9
20150101|2014-12-23 05:30,23,32.16,32.16,32.14,32.14,15
20150101|2014-12-23 06:00,23,32.14,32.15,32.09,32.09,209
20150101|2014-12-23 06:30,23,32.09,32.12,32.08,32.12,58
20150101|2014-12-23 07:00,23,32.11,32.17,32.09,32.17,49
20150101|2014-12-23 07:30,23,32.16,32.17,32.14,32.15,139
20150101|2014-12-23 08:30,23,32.09,32.29,32.09,32.28,1048
20150101|2014-12-23 09:00,23,32.29,32.35,32.19,32.28,1662
20150101|2014-12-23 09:30,23,32.29,32.41,32.24,32.36,586
20150101|2014-12-23 10:00,23,32.38,32.4,32.29,32.35,639
20150101|2014-12-23 10:30,23,32.35,32.44,32.35,32.39,460
20150101|2014-12-23 11:00,23,32.39,32.46,32.38,32.43,540
20150101|2014-12-23 11:30,23,32.43,32.45,32.28,32.28,572
20150101|2014-12-23 12:00,23,32.3,32.3,32.12,32.16,827
20150101|2014-12-23 12:30,23,32.16,32.2,32.15,32.2,309
20150101|2014-12-23 13:00,23,32.2,32.27,32.12,32.13,1096
20150101|2014-12-23 19:00,24,32.19,32.36,32.15,32.33,309
20150101|2014-12-23 19:30,24,32.3,32.36,32.3,32.34,35
20150101|2014-12-23 20:00,24,32.35,32.35,32.32,32.34,14
20150101|2014-12-23 20:30,24,32.34,32.34,32.28,32.31,38
20150101|2014-12-23 21:00,24,32.31,32.31,32.15,32.15,64
20150101|2014-12-23 21:30,24,32.15,32.16,32.13,32.14,115
20150101|2014-12-23 22:00,24,32.14,32.14,32.14,32.14,90
20150101|2014-12-23 22:30,24,32.14,32.14,32.08,32.08,127
20150101|2014-12-23 23:00,24,32.09,32.09,32.08,32.08,11
20150101|2014-12-23 23:30,24,32.07,32.07,32.02,32.05,43
20150101|2014-12-24 00:00,24,32.04,32.05,32.04,32.05,12
20150101|2014-12-24 00:30,24,32.04,32.04,32.02,32.04,51
20150101|2014-12-24 01:00,24,32.06,32.09,32.06,32.09,26
20150101|2014-12-24 01:30,24,32.07,32.09,32.07,32.09,3
20150101|2014-12-24 02:00,24,32.09,32.09,32.05,32.05,67
20150101|2014-12-24 02:30,24,32.08,32.11,32.08,32.09,197
20150101|2014-12-24 03:00,24,32.04,32.11,32.04,32.07,56
20150101|2014-12-24 03:30,24,32.08,32.08,32.06,32.06,31
20150101|2014-12-24 04:00,24,32.09,32.1,32.09,32.09,4
20150101|2014-12-24 04:30,24,32.11,32.11,32.09,32.09,6
20150101|2014-12-24 05:00,24,32.09,32.1,32.07,32.1,22
20150101|2014-12-24 05:30,24,32.08,32.08,32.07,32.08,21
20150101|2014-12-24 06:00,24,32.07,32.09,32.07,32.07,122
20150101|2014-12-24 06:30,24,32.06,32.06,32.02,32.02,24
20150101|2014-12-24 07:00,24,32.02,32.05,32.02,32.03,79
20150101|2014-12-24 07:30,24,32.03,32.04,32.01,32.01,71
20150101|2014-12-24 08:30,24,32,32.07,31.98,32.01,583
20150101|2014-12-24 09:00,24,32.01,32.07,31.99,32.04,258
20150101|2014-12-24 09:30,24,32.04,32.13,32.04,32.08,210
20150101|2014-12-24 10:00,24,32.08,32.09,31.87,31.88,644
20150101|2014-12-24 10:30,24,31.88,31.89,31.81,31.89,376
20150101|2014-12-24 11:00,24,31.91,31.97,31.85,31.85,201
20150101|2014-12-24 11:30,24,31.87,31.97,31.86,31.95,734
20150101|2014-12-26 08:30,26,32.04,32.27,32.04,32.23,758
20150101|2014-12-26 09:00,26,32.23,32.26,32.19,32.24,470
20150101|2014-12-26 09:30,26,32.23,32.36,32.23,32.35,816
20150101|2014-12-26 10:00,26,32.36,32.44,32.32,32.34,475
20150101|2014-12-26 10:30,26,32.35,32.71,32.34,32.63,1296
20150101|2014-12-26 11:00,26,32.62,32.67,32.56,32.63,268
20150101|2014-12-26 11:30,26,32.63,32.65,32.53,32.56,292
20150101|2014-12-26 12:00,26,32.57,32.6,32.53,32.57,91
20150101|2014-12-26 12:30,26,32.57,32.6,32.51,32.58,269
20150101|2014-12-26 13:00,26,32.58,32.58,32.44,32.46,1261
20150101|2014-12-28 19:00,29,32.46,32.96,32.43,32.87,575
20150101|2014-12-28 19:30,29,32.89,32.89,32.81,32.83,54
20150101|2014-12-28 20:00,29,32.85,32.85,32.81,32.83,212
20150101|2014-12-28 20:30,29,32.83,32.88,32.83,32.85,86
20150101|2014-12-28 21:00,29,32.88,32.93,32.84,32.92,134
20150101|2014-12-28 21:30,29,32.9,32.9,32.89,32.89,4
20150101|2014-12-28 22:00,29,32.87,32.87,32.87,32.87,48
20150101|2014-12-28 23:00,29,32.84,32.86,32.84,32.86,5
20150101|2014-12-28 23:30,29,32.85,32.9,32.85,32.9,37
20150101|2014-12-29 00:00,29,32.85,32.85,32.78,32.79,13
20150101|2014-12-29 00:30,29,32.79,32.8,32.76,32.78,10
20150101|2014-12-29 01:00,29,32.77,32.88,32.76,32.88,16
20150101|2014-12-29 01:30,29,32.87,32.88,32.87,32.87,8
20150101|2014-12-29 02:00,29,32.88,32.89,32.84,32.89,207
20150101|2014-12-29 02:30,29,32.87,32.87,32.87,32.87,1
20150101|2014-12-29 03:00,29,32.87,32.87,32.71,32.71,260
20150101|2014-12-29 03:30,29,32.73,32.78,32.69,32.78,42
20150101|2014-12-29 04:00,29,32.75,32.75,32.72,32.73,15
20150101|2014-12-29 04:30,29,32.74,32.74,32.73,32.74,35
20150101|2014-12-29 05:00,29,32.68,32.74,32.67,32.74,25
20150101|2014-12-29 05:30,29,32.73,32.75,32.71,32.74,26
20150101|2014-12-29 06:00,29,32.74,32.75,32.69,32.71,80
20150101|2014-12-29 06:30,29,32.72,32.77,32.7,32.77,64
20150101|2014-12-29 07:00,29,32.76,32.79,32.71,32.75,64
20150101|2014-12-29 07:30,29,32.76,32.82,32.76,32.8,41
20150101|2014-12-29 08:30,29,32.75,32.83,32.75,32.78,731
20150101|2014-12-29 09:00,29,32.77,32.83,32.76,32.82,455
20150101|2014-12-29 09:30,29,32.83,33.19,32.81,33.16,1062
20150101|2014-12-29 10:00,29,33.17,33.48,32.97,33.04,1445
20150101|2014-12-29 10:30,29,33.03,33.11,32.96,33.02,366
20150101|2014-12-29 11:00,29,33.04,33.09,32.95,32.95,543
20150101|2014-12-29 11:30,29,32.95,32.96,32.77,32.77,257
20150101|2014-12-29 12:00,29,32.76,32.9,32.6,32.83,192
20150101|2014-12-29 12:30,29,32.82,32.85,32.77,32.77,156
20150101|2014-12-29 13:00,29,32.77,32.89,32.66,32.87,715
20150101|2014-12-29 19:00,30,32.8,32.88,32.72,32.72,73
20150101|2014-12-29 20:30,30,32.97,32.97,32.96,32.96,2
20150101|2014-12-29 21:00,30,32.93,32.93,32.93,32.93,1
20150101|2014-12-29 21:30,30,32.89,32.93,32.89,32.91,3
20150101|2014-12-29 22:00,30,32.92,32.92,32.9,32.9,6
20150101|2014-12-29 22:30,30,32.89,32.9,32.88,32.88,3
20150101|2014-12-29 23:00,30,32.85,32.85,32.85,32.85,1
20150101|2014-12-29 23:30,30,32.85,32.85,32.84,32.84,2
20150101|2014-12-30 00:30,30,32.86,32.87,32.86,32.87,3
20150101|2014-12-30 01:00,30,32.82,32.82,32.81,32.81,4
20150101|2014-12-30 02:00,30,32.8,32.81,32.7,32.72,49
20150101|2014-12-30 02:30,30,32.7,32.72,32.7,32.72,2
20150101|2014-12-30 03:00,30,32.72,32.72,32.67,32.67,7
20150101|2014-12-30 03:30,30,32.71,32.71,32.69,32.69,3
20150101|2014-12-30 04:00,30,32.67,32.67,32.64,32.64,8
20150101|2014-12-30 04:30,30,32.63,32.67,32.63,32.65,11
20150101|2014-12-30 05:00,30,32.65,32.66,32.65,32.66,4
20150101|2014-12-30 05:30,30,32.69,32.69,32.69,32.69,2
20150101|2014-12-30 06:00,30,32.67,32.7,32.6,32.64,31
20150101|2014-12-30 06:30,30,32.64,32.68,32.57,32.57,24
20150101|2014-12-30 07:00,30,32.55,32.74,32.55,32.74,20
20150101|2014-12-30 07:30,30,32.7,32.72,32.69,32.7,24
20150101|2014-12-30 08:30,30,32.7,32.78,32.54,32.75,245
20150101|2014-12-30 09:00,30,32.71,32.82,32.64,32.8,350
20150101|2014-12-30 09:30,30,32.81,32.87,32.74,32.75,190
20150101|2014-12-30 10:00,30,32.7,32.74,32.6,32.67,115
20150101|2014-12-30 10:30,30,32.69,32.75,32.6,32.75,36
20150101|2014-12-30 11:00,30,32.71,32.86,32.68,32.84,77
20150101|2014-12-30 11:30,30,32.83,33.04,32.81,33.02,362
20150101|2014-12-30 12:00,30,33.01,33.01,32.9,32.93,73
20150101|2014-12-30 12:30,30,32.9,33.03,32.9,33.03,42
20150101|2014-12-30 13:00,30,33,33.09,32.85,32.93,217
20150101|2014-12-30 19:00,31,32.89,32.89,32.89,32.89,1
20150101|2014-12-30 21:30,31,32.9,32.9,32.9,32.9,1
20150101|2014-12-30 22:00,31,32.88,32.88,32.88,32.88,1
20150101|2014-12-30 22:30,31,32.93,32.94,32.89,32.89,4
20150101|2014-12-30 23:30,31,32.89,32.89,32.89,32.89,1
20150101|2014-12-31 00:00,31,32.89,32.89,32.89,32.89,2
20150101|2014-12-31 00:30,31,32.95,32.95,32.95,32.95,3
20150101|2014-12-31 01:00,31,32.95,32.95,32.95,32.95,4
20150101|2014-12-31 03:00,31,32.85,32.85,32.85,32.85,1
20150101|2014-12-31 03:30,31,32.76,32.76,32.76,32.76,3
20150101|2014-12-31 04:30,31,32.72,32.72,32.72,32.72,2
20150101|2014-12-31 06:00,31,32.69,32.69,32.69,32.69,1
20150101|2014-12-31 07:00,31,32.66,32.66,32.66,32.66,5
20150101|2014-12-31 07:30,31,32.64,32.64,32.64,32.64,1
20150101|2014-12-31 08:30,31,32.64,32.65,32.49,32.49,523
20150101|2014-12-31 09:00,31,32.46,32.55,32.46,32.5,79
20150101|2014-12-31 09:30,31,32.52,32.57,32.46,32.47,53
20150101|2014-12-31 10:00,31,32.46,32.46,32.34,32.34,48
20150101|2014-12-31 10:30,31,32.34,32.34,32.3,32.3,13
20150101|2014-12-31 11:00,31,32.31,32.32,32.2,32.23,44
20150101|2014-12-31 11:30,31,32.23,32.23,32.23,32.23,2
20150101|2014-12-31 12:00,31,32.29,32.3,32.18,32.2,25
20150101|2014-12-31 12:30,31,32.2,32.23,32.04,32.04,33
20150101|2014-12-31 13:00,31,32.03,32.05,31.95,31.96,72
20150101|2015-01-02 08:30,2,32.19,32.19,31.87,32.11,69
20150101|2015-01-02 09:00,2,32.06,32.09,32.03,32.05,24
20150101|2015-01-02 09:30,2,32.07,32.09,32.02,32.06,15
20150101|2015-01-02 10:00,2,32.07,32.07,32.07,32.07,6
20150101|2015-01-02 10:30,2,31.97,31.97,31.91,31.91,40
20150101|2015-01-02 11:00,2,31.91,31.93,31.9,31.9,104
20150101|2015-01-02 12:00,2,31.95,31.95,31.95,31.95,7
20150101|2015-01-02 12:30,2,31.94,31.94,31.94,31.94,4
20150101|2015-01-02 13:00,2,31.96,31.96,31.95,31.95,3
20150101|2015-01-04 20:00,5,32.15,32.15,32.15,32.15,4
20150101|2015-01-05 00:30,5,32.08,32.08,32.08,32.08,1
20150101|2015-01-05 02:30,5,32.1,32.1,32.1,32.1,1
20150101|2015-01-05 07:00,5,31.93,31.93,31.93,31.93,5
20150101|2015-01-05 08:30,5,32.02,32.11,31.96,32.11,74
20150101|2015-01-05 09:00,5,32.16,32.27,32.16,32.16,21
20150101|2015-01-05 09:30,5,32.2,32.2,32.2,32.2,9
20150101|2015-01-05 10:00,5,32.21,32.62,32.21,32.5,222
20150101|2015-01-05 11:00,5,32.53,32.56,32.53,32.56,15
20150101|2015-01-05 11:30,5,32.62,32.69,32.62,32.69,10
20150101|2015-01-05 12:00,5,32.65,32.67,32.59,32.64,12
20150101|2015-01-05 12:30,5,32.69,32.76,32.62,32.62,15
20150101|2015-01-05 13:00,5,32.65,32.72,32.65,32.68,37
20150101|2015-01-06 00:00,6,32.6,32.6,32.6,32.6,1
20150101|2015-01-06 03:30,6,32.52,32.52,32.52,32.52,3
20150101|2015-01-06 04:00,6,32.52,32.52,32.52,32.52,2
20150101|2015-01-06 06:30,6,32.52,32.52,32.52,32.52,1
20150101|2015-01-06 07:00,6,32.64,32.68,32.64,32.68,11
20150101|2015-01-06 08:30,6,32.8,32.8,32.71,32.71,20
20150101|2015-01-06 09:00,6,32.75,32.75,32.7,32.7,12
20150101|2015-01-06 10:30,6,32.7,32.71,32.69,32.69,76
20150101|2015-01-06 19:00,7,32.67,32.67,32.67,32.67,4
20150101|2015-01-07 03:30,7,32.75,32.75,32.75,32.75,10
20150101|2015-01-07 08:30,7,33,33,32.98,32.98,3
20150101|2015-01-07 12:00,7,33.13,33.13,33.13,33.13,3
20150101|2015-01-07 12:30,7,32.93,33.07,32.93,33.07,10
20150101|2015-01-07 13:00,7,32.95,32.95,32.95,32.95,3
20150101|2015-01-08 06:30,8,33.39,33.39,33.39,33.39,1
20150101|2015-01-08 08:30,8,33.23,33.23,33.22,33.22,79
20150101|2015-01-08 09:00,8,33.18,33.27,33.18,33.27,37
20150101|2015-01-08 10:00,8,33.59,33.59,33.59,33.59,4
20150101|2015-01-08 11:30,8,33.56,33.58,33.56,33.58,3
20150101|2015-01-08 12:00,8,33.55,33.6,33.55,33.6,127
20150101|2015-01-08 13:00,8,33.68,33.68,33.68,33.68,4
20150101|2015-01-08 19:30,9,33.69,33.71,33.69,33.71,6
20150101|2015-01-08 23:30,9,33.63,33.63,33.63,33.63,5
20150101|2015-01-09 08:30,9,33.49,33.51,33.49,33.51,62
20150101|2015-01-09 09:00,9,33.45,33.45,33.45,33.45,1
20150101|2015-01-09 09:30,9,33.63,33.63,33.63,33.63,1
20150101|2015-01-09 11:30,9,33.6,33.6,33.6,33.6,20
20150101|2015-01-09 12:30,9,33.67,33.69,33.67,33.69,2
20150101|2015-01-09 13:00,9,33.6,33.6,33.54,33.54,33
20150101|2015-01-12 06:30,12,33.57,33.57,33.57,33.57,1
20150101|2015-01-12 08:30,12,33.52,33.52,33.47,33.48,229
20150101|2015-01-12 11:00,12,33.02,33.12,33,33.12,7
20150101|2015-01-12 11:30,12,33.09,33.09,32.93,32.93,8
20150101|2015-01-12 12:00,12,32.75,32.75,32.75,32.75,14
20150101|2015-01-12 12:30,12,32.75,32.75,32.73,32.73,8
20150101|2015-01-12 13:00,12,32.5,32.5,32.5,32.5,2
20150101|2015-01-12 21:30,13,32.71,32.71,32.71,32.71,9
20150101|2015-01-12 22:00,13,32.7,32.7,32.7,32.7,1
20150101|2015-01-13 01:00,13,32.6,32.63,32.58,32.62,16
20150101|2015-01-13 01:30,13,32.65,32.72,32.59,32.7,17
20150101|2015-01-13 02:00,13,32.72,32.72,32.67,32.67,15
20150101|2015-01-13 08:30,13,32.57,32.57,32.57,32.57,1
20150101|2015-01-13 09:00,13,32.54,32.54,32.5,32.5,21
20150101|2015-01-13 09:30,13,32.56,32.56,32.56,32.56,2
20150301|2014-07-18 01:00,18,36.64,36.64,36.64,36.64,2
20150301|2014-07-18 01:30,18,36.61,36.63,36.61,36.63,11
20150301|2014-07-18 02:30,18,36.6,36.6,36.6,36.6,2
20150301|2014-07-18 03:00,18,36.68,36.69,36.67,36.67,18
20150301|2014-07-18 03:30,18,36.66,36.68,36.65,36.66,108
20150301|2014-07-18 04:00,18,36.66,36.71,36.66,36.71,89
20150301|2014-07-18 04:30,18,36.71,36.72,36.7,36.71,94
20150301|2014-07-18 05:00,18,36.69,36.71,36.69,36.69,30
20150301|2014-07-18 05:30,18,36.72,36.74,36.72,36.73,36
20150301|2014-07-18 06:00,18,36.73,36.73,36.72,36.72,4
20150301|2014-07-18 06:30,18,36.75,36.77,36.74,36.77,6
20150301|2014-07-18 07:00,18,36.75,36.77,36.73,36.73,14
20150301|2014-07-18 07:30,18,36.75,36.75,36.73,36.73,40
20150301|2014-07-18 08:30,18,36.8,36.91,36.69,36.79,274
20150301|2014-07-18 09:00,18,36.79,36.91,36.73,36.88,127
20150301|2014-07-18 09:30,18,36.89,36.98,36.89,36.98,116
20150301|2014-07-18 10:00,18,36.94,37,36.9,36.99,51
20150301|2014-07-18 10:30,18,37.03,37.06,36.99,37.06,66
20150301|2014-07-18 11:00,18,37.09,37.25,37.08,37.24,53
20150301|2014-07-18 11:30,18,37.19,37.24,36.9,36.91,171
20150301|2014-07-18 12:00,18,36.9,37.01,36.9,37.01,74
20150301|2014-07-18 12:30,18,37.02,37.07,36.98,37.03,117
20150301|2014-07-18 13:00,18,36.95,37.05,36.88,37.04,139
20150301|2014-07-20 19:00,21,36.98,36.98,36.61,36.68,77
20150301|2014-07-20 19:30,21,36.65,36.67,36.62,36.62,18
20150301|2014-07-20 20:00,21,36.68,36.68,36.68,36.68,2
20150301|2014-07-20 23:00,21,36.66,36.66,36.66,36.66,6
20150301|2014-07-20 23:30,21,36.68,36.69,36.68,36.69,4
20150301|2014-07-21 00:30,21,36.75,36.75,36.75,36.75,4
20150301|2014-07-21 01:30,21,36.77,36.77,36.73,36.73,4
20150301|2014-07-21 02:00,21,36.71,36.74,36.71,36.74,8
20150301|2014-07-21 02:30,21,36.74,36.74,36.71,36.72,8
20150301|2014-07-21 03:00,21,36.73,36.73,36.71,36.72,6
20150301|2014-07-21 03:30,21,36.76,36.76,36.76,36.76,2
20150301|2014-07-21 04:00,21,36.81,36.88,36.81,36.88,14
20150301|2014-07-21 05:00,21,36.88,36.88,36.88,36.88,6
20150301|2014-07-21 05:30,21,36.82,36.82,36.79,36.81,61
20150301|2014-07-21 06:30,21,36.8,36.8,36.78,36.79,20
20150301|2014-07-21 07:00,21,36.79,36.83,36.79,36.83,14
20150301|2014-07-21 08:30,21,36.78,36.86,36.75,36.86,143
20150301|2014-07-21 09:00,21,36.86,36.86,36.79,36.81,187
20150301|2014-07-21 09:30,21,36.77,36.87,36.77,36.81,62
20150301|2014-07-21 10:00,21,36.77,36.78,36.76,36.76,22
20150301|2014-07-21 10:30,21,36.7,36.7,36.67,36.69,34
20150301|2014-07-21 11:00,21,36.67,36.68,36.67,36.68,8
20150301|2014-07-21 11:30,21,36.67,36.67,36.59,36.59,4
20150301|2014-07-21 12:00,21,36.61,36.62,36.54,36.54,131
20150301|2014-07-21 12:30,21,36.57,36.61,36.57,36.61,33
20150301|2014-07-21 13:00,21,36.69,36.72,36.62,36.63,108
20150301|2014-07-21 19:00,22,36.69,36.69,36.69,36.69,8
20150301|2014-07-21 23:00,22,36.79,36.79,36.79,36.79,3
20150301|2014-07-22 02:00,22,36.8,36.8,36.77,36.78,37
20150301|2014-07-22 02:30,22,36.77,36.78,36.75,36.75,39
20150301|2014-07-22 03:00,22,36.74,36.74,36.74,36.74,6
20150301|2014-07-22 03:30,22,36.73,36.73,36.73,36.73,2
20150301|2014-07-22 04:00,22,36.7,36.7,36.69,36.69,6
20150301|2014-07-22 05:00,22,36.59,36.62,36.59,36.6,20
20150301|2014-07-22 05:30,22,36.68,36.69,36.68,36.69,20
20150301|2014-07-22 06:00,22,36.71,36.73,36.68,36.72,29
20150301|2014-07-22 06:30,22,36.73,36.77,36.73,36.75,6
20150301|2014-07-22 07:00,22,36.8,36.8,36.77,36.77,12
20150301|2014-07-22 07:30,22,36.8,36.8,36.79,36.79,6
20150301|2014-07-22 08:30,22,36.81,36.82,36.69,36.7,97
20150301|2014-07-22 09:00,22,36.7,36.71,36.68,36.7,30
20150301|2014-07-22 09:30,22,36.71,36.72,36.64,36.67,228
20150301|2014-07-22 10:00,22,36.66,36.72,36.63,36.68,128
20150301|2014-07-22 10:30,22,36.59,36.63,36.58,36.63,27
20150301|2014-07-22 11:00,22,36.65,36.69,36.65,36.69,18
20150301|2014-07-22 11:30,22,36.73,36.8,36.73,36.78,66
20150301|2014-07-22 12:00,22,36.8,36.82,36.68,36.69,70
20150301|2014-07-22 12:30,22,36.67,36.69,36.62,36.67,62
20150301|2014-07-22 13:00,22,36.55,36.56,36.4,36.43,314
20150301|2014-07-22 19:00,23,36.47,36.47,36.41,36.44,24
20150301|2014-07-22 19:30,23,36.48,36.52,36.48,36.52,22
20150301|2014-07-22 21:00,23,36.62,36.63,36.62,36.63,18
20150301|2014-07-22 21:30,23,36.62,36.62,36.62,36.62,2
20150301|2014-07-22 22:00,23,36.6,36.61,36.56,36.61,88
20150301|2014-07-22 23:00,23,36.64,36.64,36.64,36.64,2
20150301|2014-07-22 23:30,23,36.63,36.65,36.63,36.65,8
20150301|2014-07-23 00:00,23,36.59,36.6,36.59,36.6,8
20150301|2014-07-23 00:30,23,36.58,36.59,36.56,36.56,17
20150301|2014-07-23 01:00,23,36.59,36.6,36.59,36.6,8
20150301|2014-07-23 01:30,23,36.54,36.54,36.51,36.51,34
20150301|2014-07-23 02:00,23,36.54,36.59,36.54,36.58,25
20150301|2014-07-23 02:30,23,36.53,36.53,36.49,36.49,54
20150301|2014-07-23 03:00,23,36.49,36.49,36.3,36.3,89
20150301|2014-07-23 03:30,23,36.35,36.42,36.35,36.42,34
20150301|2014-07-23 04:00,23,36.45,36.45,36.37,36.39,26
20150301|2014-07-23 04:30,23,36.39,36.39,36.33,36.34,18
20150301|2014-07-23 05:00,23,36.33,36.36,36.31,36.34,50
20150301|2014-07-23 05:30,23,36.3,36.33,36.3,36.33,42
20150301|2014-07-23 07:00,23,36.35,36.48,36.35,36.48,19
20150301|2014-07-23 07:30,23,36.48,36.48,36.4,36.43,30
20150301|2014-07-23 08:30,23,36.43,36.61,36.39,36.4,596
20150301|2014-07-23 09:00,23,36.38,36.55,36.35,36.49,281
20150301|2014-07-23 09:30,23,36.49,36.49,36.38,36.45,208
20150301|2014-07-23 10:00,23,36.46,36.61,36.46,36.5,168
20150301|2014-07-23 10:30,23,36.44,36.51,36.43,36.46,40
20150301|2014-07-23 11:00,23,36.45,36.49,36.44,36.45,31
20150301|2014-07-23 11:30,23,36.51,36.57,36.5,36.52,141
20150301|2014-07-23 12:00,23,36.5,36.6,36.5,36.6,58
20150301|2014-07-23 12:30,23,36.64,36.7,36.59,36.64,146
20150301|2014-07-23 13:00,23,36.61,36.71,36.6,36.71,62
20150301|2014-07-23 19:00,24,36.75,36.75,36.69,36.69,28
20150301|2014-07-23 21:00,24,36.72,36.72,36.71,36.71,10
20150301|2014-07-23 23:00,24,36.74,36.74,36.74,36.74,2
20150301|2014-07-24 00:30,24,36.81,36.81,36.8,36.8,20
20150301|2014-07-24 01:00,24,36.8,36.8,36.79,36.79,329
20150301|2014-07-24 01:30,24,36.79,36.8,36.79,36.8,72
20150301|2014-07-24 02:00,24,36.81,36.81,36.81,36.81,2
20150301|2014-07-24 03:00,24,36.79,36.79,36.79,36.79,4
20150301|2014-07-24 03:30,24,36.85,36.86,36.85,36.86,12
20150301|2014-07-24 04:00,24,36.9,36.9,36.9,36.9,10
20150301|2014-07-24 05:00,24,36.96,36.96,36.96,36.96,20
20150301|2014-07-24 06:00,24,36.93,36.93,36.92,36.92,24
20150301|2014-07-24 06:30,24,36.93,36.94,36.93,36.94,17
20150301|2014-07-24 07:00,24,36.97,37,36.97,37,72
20150301|2014-07-24 07:30,24,36.99,37.11,36.98,37.09,49
20150301|2014-07-24 08:30,24,37.07,37.12,36.99,37.09,280
20150301|2014-07-24 09:00,24,37.09,37.14,36.97,37.02,109
20150301|2014-07-24 09:30,24,36.94,36.94,36.9,36.9,12
20150301|2014-07-24 10:00,24,36.9,36.96,36.83,36.83,187
20150301|2014-07-24 10:30,24,36.83,36.89,36.79,36.79,254
20150301|2014-07-24 11:00,24,36.82,36.87,36.79,36.86,137
20150301|2014-07-24 11:30,24,36.82,36.87,36.79,36.87,46
20150301|2014-07-24 12:00,24,36.79,36.79,36.78,36.78,324
20150301|2014-07-24 12:30,24,36.77,36.77,36.71,36.74,142
20150301|2014-07-24 13:00,24,36.79,36.8,36.73,36.76,26
20150301|2014-07-24 19:00,25,36.71,36.72,36.71,36.72,4
20150301|2014-07-24 20:00,25,36.7,36.7,36.7,36.7,2
20150301|2014-07-24 20:30,25,36.76,36.76,36.76,36.76,2
20150301|2014-07-24 21:00,25,36.74,36.74,36.74,36.74,2
20150301|2014-07-24 22:00,25,36.79,36.79,36.79,36.79,2
20150301|2014-07-25 00:30,25,36.73,36.73,36.73,36.73,2
20150301|2014-07-25 01:00,25,36.77,36.77,36.73,36.76,22
20150301|2014-07-25 01:30,25,36.72,36.72,36.72,36.72,12
20150301|2014-07-25 02:30,25,36.75,36.78,36.75,36.75,16
20150301|2014-07-25 03:00,25,36.75,36.75,36.68,36.69,62
20150301|2014-07-25 03:30,25,36.65,36.65,36.55,36.55,103
20150301|2014-07-25 04:00,25,36.56,36.56,36.5,36.5,13
20150301|2014-07-25 04:30,25,36.5,36.52,36.47,36.52,33
20150301|2014-07-25 05:30,25,36.6,36.6,36.51,36.52,24
20150301|2014-07-25 06:30,25,36.49,36.49,36.46,36.46,94
20150301|2014-07-25 07:00,25,36.46,36.46,36.44,36.44,8
20150301|2014-07-25 07:30,25,36.47,36.48,36.45,36.45,77
20150301|2014-07-25 08:30,25,36.45,36.52,36.3,36.3,421
20150301|2014-07-25 09:00,25,36.3,36.33,36.29,36.3,155
20150301|2014-07-25 09:30,25,36.3,36.41,36.27,36.32,175
20150301|2014-07-25 10:00,25,36.38,36.53,36.38,36.41,115
20150301|2014-07-25 10:30,25,36.45,36.49,36.4,36.49,187
20150301|2014-07-25 11:00,25,36.51,36.63,36.5,36.52,81
20150301|2014-07-25 11:30,25,36.51,36.52,36.47,36.47,26
20150301|2014-07-25 12:00,25,36.53,36.59,36.53,36.57,29
20150301|2014-07-25 12:30,25,36.58,36.62,36.52,36.57,154
20150301|2014-07-25 13:00,25,36.6,36.68,36.58,36.62,94
20150301|2014-07-27 19:00,28,36.88,36.88,36.87,36.88,202
20150301|2014-07-27 23:30,28,37.02,37.02,37.02,37.02,2
20150301|2014-07-28 01:00,28,36.95,36.95,36.95,36.95,12
20150301|2014-07-28 04:00,28,36.74,36.74,36.66,36.69,12
20150301|2014-07-28 05:00,28,36.7,36.7,36.7,36.7,2
20150301|2014-07-28 05:30,28,36.65,36.65,36.65,36.65,2
20150301|2014-07-28 07:00,28,36.82,36.82,36.81,36.81,13
20150301|2014-07-28 07:30,28,36.83,36.92,36.83,36.87,22
20150301|2014-07-28 08:30,28,36.96,36.98,36.78,36.84,39
20150301|2014-07-28 09:00,28,36.77,36.85,36.77,36.84,10
20150301|2014-07-28 09:30,28,36.87,36.87,36.78,36.78,65
20150301|2014-07-28 10:00,28,36.84,37,36.84,37,50
20150301|2014-07-28 10:30,28,36.96,37.18,36.96,37.05,177
20150301|2014-07-28 11:00,28,37.15,37.16,37.13,37.14,73
20150301|2014-07-28 11:30,28,37.21,37.26,37.15,37.21,46
20150301|2014-07-28 12:00,28,37.22,37.22,37.21,37.21,10
20150301|2014-07-28 12:30,28,37.23,37.25,37.22,37.23,36
20150301|2014-07-28 13:00,28,37.23,37.24,37.16,37.18,75
20150301|2014-07-29 04:30,29,37.31,37.31,37.18,37.18,7
20150301|2014-07-29 05:00,29,37.11,37.11,37.11,37.11,2
20150301|2014-07-29 06:00,29,37.07,37.07,37.02,37.02,4
20150301|2014-07-29 06:30,29,36.98,37.04,36.98,37.03,11
20150301|2014-07-29 07:00,29,36.99,36.99,36.99,36.99,2
20150301|2014-07-29 08:30,29,37.01,37.06,36.89,36.92,82
20150301|2014-07-29 09:00,29,36.9,36.91,36.76,36.91,58
20150301|2014-07-29 09:30,29,36.9,36.9,36.79,36.84,152
20150301|2014-07-29 10:00,29,36.83,36.92,36.82,36.86,191
20150301|2014-07-29 10:30,29,36.85,36.89,36.82,36.82,34
20150301|2014-07-29 11:00,29,36.81,36.83,36.77,36.78,68
20150301|2014-07-29 11:30,29,36.79,36.79,36.74,36.76,23
20150301|2014-07-29 12:00,29,36.76,36.85,36.73,36.8,104
20150301|2014-07-29 12:30,29,36.8,36.83,36.75,36.77,57
20150301|2014-07-29 13:00,29,36.77,36.89,36.77,36.85,143
20150301|2014-07-29 20:00,30,36.82,36.83,36.82,36.83,4
20150301|2014-07-29 23:00,30,36.9,36.9,36.9,36.9,3
20150301|2014-07-30 00:00,30,36.94,36.95,36.94,36.95,4
20150301|2014-07-30 01:00,30,37.03,37.03,36.98,36.98,8
20150301|2014-07-30 02:30,30,36.86,36.86,36.86,36.86,3
20150301|2014-07-30 03:00,30,36.78,36.78,36.77,36.77,14
20150301|2014-07-30 03:30,30,36.71,36.71,36.48,36.56,171
20150301|2014-07-30 04:00,30,36.65,36.65,36.65,36.65,2
20150301|2014-07-30 04:30,30,36.66,36.66,36.66,36.66,2
20150301|2014-07-30 05:00,30,36.71,36.71,36.71,36.71,2
20150301|2014-07-30 06:00,30,36.65,36.66,36.65,36.66,18
20150301|2014-07-30 06:30,30,36.65,36.65,36.65,36.65,6
20150301|2014-07-30 07:00,30,36.63,36.79,36.63,36.79,166
20150301|2014-07-30 07:30,30,36.74,36.74,36.74,36.74,2
20150301|2014-07-30 08:30,30,36.86,36.86,36.68,36.71,268
20150301|2014-07-30 09:00,30,36.72,36.85,36.72,36.85,76
20150301|2014-07-30 09:30,30,36.85,36.9,36.75,36.84,141
20150301|2014-07-30 10:00,30,36.82,36.83,36.77,36.79,32
20150301|2014-07-30 10:30,30,36.83,36.83,36.67,36.67,163
20150301|2014-07-30 11:00,30,36.67,36.69,36.53,36.55,80
20150301|2014-07-30 11:30,30,36.55,36.6,36.53,36.55,672
20150301|2014-07-30 12:00,30,36.53,36.54,36.5,36.54,364
20150301|2014-07-30 12:30,30,36.54,36.62,36.52,36.62,50
20150301|2014-07-30 13:00,30,36.66,36.77,36.57,36.75,361
20150301|2014-07-30 19:00,31,36.75,36.75,36.75,36.75,6
20150301|2014-07-30 20:00,31,36.64,36.64,36.62,36.63,6
20150301|2014-07-31 00:00,31,36.8,36.8,36.8,36.8,12
20150301|2014-07-31 00:30,31,36.78,36.79,36.76,36.79,38
20150301|2014-07-31 01:00,31,36.9,36.9,36.87,36.87,22
20150301|2014-07-31 01:30,31,36.78,36.78,36.78,36.78,2
20150301|2014-07-31 02:00,31,36.79,36.79,36.73,36.73,6
20150301|2014-07-31 02:30,31,36.71,36.71,36.67,36.67,8
20150301|2014-07-31 03:00,31,36.57,36.57,36.51,36.51,6
20150301|2014-07-31 03:30,31,36.51,36.51,36.51,36.51,10
20150301|2014-07-31 04:00,31,36.46,36.47,36.44,36.47,6
20150301|2014-07-31 04:30,31,36.59,36.59,36.59,36.59,6
20150301|2014-07-31 05:00,31,36.64,36.69,36.64,36.69,10
20150301|2014-07-31 05:30,31,36.67,36.68,36.67,36.68,35
20150301|2014-07-31 06:00,31,36.68,36.71,36.68,36.71,15
20150301|2014-07-31 06:30,31,36.7,36.71,36.66,36.66,20
20150301|2014-07-31 07:00,31,36.63,36.65,36.62,36.62,44
20150301|2014-07-31 07:30,31,36.69,36.71,36.64,36.71,44
20150301|2014-07-31 08:30,31,36.69,36.79,36.66,36.7,54
20150301|2014-07-31 09:00,31,36.72,36.89,36.72,36.89,20
20150301|2014-07-31 09:30,31,36.91,37.05,36.9,36.92,130
20150301|2014-07-31 10:00,31,36.91,36.95,36.89,36.94,40
20150301|2014-07-31 10:30,31,36.94,36.94,36.89,36.89,26
20150301|2014-07-31 11:00,31,36.85,36.87,36.82,36.87,164
20150301|2014-07-31 11:30,31,36.86,36.86,36.77,36.81,49
20150301|2014-07-31 12:00,31,36.8,36.86,36.8,36.81,82
20150301|2014-07-31 12:30,31,36.84,36.84,36.75,36.81,56
20150301|2014-07-31 13:00,31,36.78,36.83,36.66,36.81,379
20150301|2014-07-31 19:00,1,36.76,36.81,36.76,36.78,60
20150301|2014-07-31 20:00,1,36.72,36.72,36.71,36.72,18
20150301|2014-07-31 20:30,1,36.73,36.73,36.73,36.73,6
20150301|2014-08-01 00:30,1,36.68,36.68,36.66,36.66,40
20150301|2014-08-01 01:00,1,36.66,36.71,36.66,36.69,27
20150301|2014-08-01 01:30,1,36.69,36.72,36.69,36.72,40
20150301|2014-08-01 02:00,1,36.76,36.76,36.68,36.69,70
20150301|2014-08-01 02:30,1,36.68,36.68,36.65,36.65,10
20150301|2014-08-01 03:00,1,36.64,36.64,36.59,36.59,8
20150301|2014-08-01 05:00,1,36.63,36.63,36.63,36.63,2
20150301|2014-08-01 05:30,1,36.56,36.61,36.56,36.59,10
20150301|2014-08-01 06:00,1,36.59,36.62,36.59,36.6,6
20150301|2014-08-01 06:30,1,36.59,36.62,36.56,36.58,34
20150301|2014-08-01 07:00,1,36.61,36.63,36.61,36.62,12
20150301|2014-08-01 07:30,1,36.62,36.65,36.6,36.65,24
20150301|2014-08-01 08:30,1,36.59,36.59,36.4,36.43,454
20150301|2014-08-01 09:00,1,36.35,36.36,36.18,36.25,468
20150301|2014-08-01 09:30,1,36.26,36.29,36.13,36.15,157
20150301|2014-08-01 10:00,1,36.15,36.21,36.13,36.21,167
20150301|2014-08-01 10:30,1,36.23,36.27,36.14,36.18,170
20150301|2014-08-01 11:00,1,36.17,36.2,36.08,36.11,156
20150301|2014-08-01 11:30,1,36.15,36.18,36.09,36.09,205
20150301|2014-08-01 12:00,1,36.08,36.16,36.08,36.1,524
20150301|2014-08-01 12:30,1,36.07,36.13,36.05,36.12,229
20150301|2014-08-01 13:00,1,36.11,36.12,36,36.04,354
20150301|2014-08-03 19:00,4,36.07,36.23,36.02,36.23,46
20150301|2014-08-03 19:30,4,36.28,36.28,36.24,36.25,38
20150301|2014-08-03 20:00,4,36.28,36.32,36.28,36.32,4
20150301|2014-08-03 20:30,4,36.18,36.18,36.17,36.17,20
20150301|2014-08-03 21:00,4,36.16,36.16,36.16,36.16,4
20150301|2014-08-03 21:30,4,36.13,36.22,36.13,36.22,14
20150301|2014-08-04 00:30,4,36.14,36.22,36.13,36.22,24
20150301|2014-08-04 01:00,4,36.2,36.24,36.2,36.24,12
20150301|2014-08-04 03:00,4,36.09,36.09,36.08,36.08,4
20150301|2014-08-04 03:30,4,36.06,36.06,36,36,23
20150301|2014-08-04 04:00,4,35.98,36,35.96,36,18
20150301|2014-08-04 04:30,4,36,36,36,36,12
20150301|2014-08-04 05:00,4,36.02,36.02,36.02,36.02,2
20150301|2014-08-04 05:30,4,36.01,36.04,36.01,36.01,18
20150301|2014-08-04 06:00,4,36.1,36.15,36.09,36.12,35
20150301|2014-08-04 06:30,4,36.11,36.22,36.11,36.19,36
20150301|2014-08-04 07:00,4,36.19,36.19,36.14,36.19,105
20150301|2014-08-04 07:30,4,36.19,36.19,36.15,36.15,6
20150301|2014-08-04 08:30,4,36.22,36.39,36.18,36.37,189
20150301|2014-08-04 09:00,4,36.38,36.48,36.38,36.45,76
20150301|2014-08-04 09:30,4,36.45,36.55,36.43,36.54,164
20150301|2014-08-04 10:00,4,36.56,36.57,36.52,36.54,68
20150301|2014-08-04 10:30,4,36.57,36.63,36.48,36.63,280
20150301|2014-08-04 11:00,4,36.63,36.64,36.53,36.57,143
20150301|2014-08-04 11:30,4,36.6,36.71,36.6,36.71,264
20150301|2014-08-04 12:00,4,36.72,36.8,36.69,36.78,183
20150301|2014-08-04 12:30,4,36.74,36.74,36.65,36.69,35
20150301|2014-08-04 13:00,4,36.7,36.8,36.65,36.73,218
20150301|2014-08-04 21:30,5,36.55,36.55,36.55,36.55,2
20150301|2014-08-05 01:00,5,36.5,36.5,36.5,36.5,2
20150301|2014-08-05 01:30,5,36.53,36.53,36.5,36.52,20
20150301|2014-08-05 02:00,5,36.45,36.45,36.44,36.45,6
20150301|2014-08-05 02:30,5,36.38,36.39,36.38,36.39,4
20150301|2014-08-05 05:00,5,36.41,36.41,36.33,36.33,60
20150301|2014-08-05 05:30,5,36.33,36.34,36.32,36.32,24
20150301|2014-08-05 06:00,5,36.35,36.35,36.29,36.29,5
20150301|2014-08-05 06:30,5,36.29,36.29,36.28,36.28,17
20150301|2014-08-05 07:00,5,36.28,36.28,36.16,36.22,145
20150301|2014-08-05 07:30,5,36.22,36.26,36.22,36.26,106
20150301|2014-08-05 08:30,5,36.25,36.28,36.18,36.22,389
20150301|2014-08-05 09:00,5,36.24,36.24,36.15,36.18,49
20150301|2014-08-05 09:30,5,36.16,36.22,36.15,36.2,88
20150301|2014-08-05 10:00,5,36.18,36.18,36.11,36.11,106
20150301|2014-08-05 10:30,5,36.11,36.22,36.1,36.2,324
20150301|2014-08-05 11:00,5,36.21,36.22,36.17,36.17,71
20150301|2014-08-05 11:30,5,36.18,36.2,36.15,36.15,81
20150301|2014-08-05 12:00,5,36.15,36.15,36.04,36.09,139
20150301|2014-08-05 12:30,5,36.1,36.24,36.1,36.24,155
20150301|2014-08-05 13:00,5,36.25,36.28,36.15,36.15,269
20150301|2014-08-05 20:00,6,36.29,36.29,36.29,36.29,2
20150301|2014-08-05 20:30,6,36.27,36.27,36.27,36.27,2
20150301|2014-08-06 01:30,6,36.25,36.25,36.25,36.25,7
20150301|2014-08-06 03:00,6,36.23,36.3,36.23,36.3,10
20150301|2014-08-06 03:30,6,36.26,36.26,36.26,36.26,11
20150301|2014-08-06 04:00,6,36.3,36.3,36.25,36.25,12
20150301|2014-08-06 04:30,6,36.25,36.25,36.21,36.21,6
20150301|2014-08-06 05:00,6,36.21,36.21,36.15,36.18,35
20150301|2014-08-06 06:00,6,36.15,36.21,36.15,36.21,48
20150301|2014-08-06 06:30,6,36.17,36.2,36.17,36.19,17
20150301|2014-08-06 07:00,6,36.16,36.16,36.11,36.14,12
20150301|2014-08-06 08:30,6,36.09,36.34,36.09,36.32,202
20150301|2014-08-06 09:00,6,36.35,36.44,36.35,36.4,110
20150301|2014-08-06 09:30,6,36.42,36.62,36.4,36.61,217
20150301|2014-08-06 10:00,6,36.64,36.74,36.61,36.61,68
20150301|2014-08-06 10:30,6,36.59,36.67,36.55,36.6,194
20150301|2014-08-06 11:00,6,36.6,36.6,36.48,36.48,48
20150301|2014-08-06 11:30,6,36.52,36.57,36.52,36.54,23
20150301|2014-08-06 12:00,6,36.57,36.58,36.47,36.58,64
20150301|2014-08-06 12:30,6,36.63,36.63,36.56,36.56,20
20150301|2014-08-06 13:00,6,36.58,36.69,36.57,36.57,267
20150301|2014-08-06 19:00,7,36.62,36.62,36.58,36.59,13
20150301|2014-08-06 19:30,7,36.51,36.51,36.51,36.51,2
20150301|2014-08-06 20:00,7,36.52,36.62,36.51,36.62,15
20150301|2014-08-06 20:30,7,36.53,36.53,36.52,36.52,8
20150301|2014-08-06 22:30,7,36.45,36.45,36.45,36.45,2
20150301|2014-08-07 01:30,7,36.48,36.48,36.48,36.48,2
20150301|2014-08-07 02:00,7,36.44,36.44,36.44,36.44,10
20150301|2014-08-07 03:00,7,36.5,36.5,36.5,36.5,2
20150301|2014-08-07 03:30,7,36.51,36.51,36.51,36.51,4
20150301|2014-08-07 04:30,7,36.45,36.45,36.45,36.45,2
20150301|2014-08-07 05:00,7,36.44,36.44,36.43,36.43,30
20150301|2014-08-07 05:30,7,36.43,36.45,36.43,36.45,22
20150301|2014-08-07 06:30,7,36.5,36.5,36.5,36.5,2
20150301|2014-08-07 07:00,7,36.5,36.54,36.5,36.54,12
20150301|2014-08-07 07:30,7,36.49,36.57,36.47,36.57,28
20150301|2014-08-07 08:30,7,36.54,36.6,36.44,36.51,173
20150301|2014-08-07 09:00,7,36.47,36.49,36.42,36.42,108
20150301|2014-08-07 09:30,7,36.42,36.44,36.32,36.32,198
20150301|2014-08-07 10:00,7,36.3,36.31,36.26,36.29,157
20150301|2014-08-07 10:30,7,36.38,36.4,36.28,36.3,80
20150301|2014-08-07 11:00,7,36.3,36.33,36.26,36.29,289
20150301|2014-08-07 11:30,7,36.28,36.35,36.28,36.35,62
20150301|2014-08-07 12:00,7,36.37,36.38,36.35,36.35,12
20150301|2014-08-07 12:30,7,36.32,36.41,36.32,36.39,80
20150301|2014-08-07 13:00,7,36.44,36.54,36.38,36.49,416
20150301|2014-08-07 19:00,8,36.48,36.48,36.48,36.48,18
20150301|2014-08-07 20:00,8,36.46,36.46,36.46,36.46,3
20150301|2014-08-07 21:30,8,36.52,36.52,36.52,36.52,3
20150301|2014-08-08 01:30,8,36.5,36.5,36.5,36.5,2
20150301|2014-08-08 03:00,8,36.37,36.37,36.35,36.35,4
20150301|2014-08-08 06:00,8,36.39,36.39,36.39,36.39,4
20150301|2014-08-08 08:30,8,36.4,36.48,36.36,36.48,31
20150301|2014-08-08 09:00,8,36.48,36.48,36.35,36.37,368
20150301|2014-08-08 09:30,8,36.36,36.36,36.26,36.33,104
20150301|2014-08-08 10:00,8,36.31,36.34,36.26,36.29,46
20150301|2014-08-08 10:30,8,36.19,36.22,36.15,36.22,49
20150301|2014-08-08 11:00,8,36.2,36.2,36.04,36.15,331
20150301|2014-08-08 11:30,8,36.16,36.24,36.13,36.23,179
20150301|2014-08-08 12:00,8,36.18,36.29,36.18,36.26,368
20150301|2014-08-08 12:30,8,36.17,36.23,36.15,36.23,70
20150301|2014-08-08 13:00,8,36.2,36.41,36.2,36.37,286
20150301|2014-08-10 19:00,11,36.3,36.3,36.3,36.3,2
20150301|2014-08-10 19:30,11,36.3,36.3,36.3,36.3,4
20150301|2014-08-10 21:00,11,36.39,36.39,36.39,36.39,6
20150301|2014-08-10 22:00,11,36.3,36.3,36.3,36.3,10
20150301|2014-08-10 23:30,11,36.28,36.28,36.28,36.28,2
20150301|2014-08-11 00:30,11,36.2,36.2,36.2,36.2,12
20150301|2014-08-11 01:00,11,36.24,36.28,36.24,36.28,4
20150301|2014-08-11 02:00,11,36.13,36.14,36.13,36.14,14
20150301|2014-08-11 02:30,11,36.1,36.1,36.1,36.1,4
20150301|2014-08-11 03:00,11,36,36,36,36,2
20150301|2014-08-11 03:30,11,36,36,35.92,35.92,28
20150301|2014-08-11 04:30,11,35.88,35.9,35.86,35.87,13
20150301|2014-08-11 05:00,11,35.86,35.86,35.85,35.85,4
20150301|2014-08-11 06:30,11,35.94,35.94,35.94,35.94,2
20150301|2014-08-11 07:00,11,35.98,35.98,35.98,35.98,4
20150301|2014-08-11 07:30,11,36,36,35.99,35.99,7
20150301|2014-08-11 08:30,11,35.98,36.05,35.96,36.03,34
20150301|2014-08-11 09:00,11,36.07,36.1,35.96,35.96,105
20150301|2014-08-11 09:30,11,35.95,35.96,35.82,35.9,249
20150301|2014-08-11 10:00,11,35.94,35.94,35.83,35.84,258
20150301|2014-08-11 10:30,11,35.83,35.88,35.81,35.84,207
20150301|2014-08-11 11:00,11,35.82,35.85,35.8,35.8,156
20150301|2014-08-11 11:30,11,35.84,35.88,35.84,35.86,51
20150301|2014-08-11 12:00,11,35.84,35.85,35.8,35.84,158
20150301|2014-08-11 12:30,11,35.79,35.79,35.65,35.78,151
20150301|2014-08-11 13:00,11,35.75,35.76,35.67,35.67,454
20150301|2014-08-11 19:00,12,35.71,35.71,35.67,35.68,28
20150301|2014-08-11 20:30,12,35.66,35.66,35.6,35.6,88
20150301|2014-08-11 21:00,12,35.57,35.57,35.56,35.56,6
20150301|2014-08-11 21:30,12,35.51,35.51,35.51,35.51,6
20150301|2014-08-11 22:00,12,35.51,35.51,35.51,35.51,4
20150301|2014-08-12 00:00,12,35.51,35.51,35.5,35.5,146
20150301|2014-08-12 00:30,12,35.51,35.51,35.46,35.46,72
20150301|2014-08-12 01:00,12,35.48,35.49,35.46,35.48,80
20150301|2014-08-12 01:30,12,35.46,35.46,35.44,35.44,4
20150301|2014-08-12 02:00,12,35.39,35.49,35.39,35.49,33
20150301|2014-08-12 02:30,12,35.45,35.51,35.45,35.51,10
20150301|2014-08-12 03:00,12,35.49,35.49,35.45,35.47,45
20150301|2014-08-12 03:30,12,35.42,35.42,35.42,35.42,2
20150301|2014-08-12 04:30,12,35.45,35.45,35.45,35.45,2
20150301|2014-08-12 05:00,12,35.41,35.41,35.41,35.41,2
20150301|2014-08-12 06:30,12,35.37,35.37,35.37,35.37,6
20150301|2014-08-12 07:30,12,35.4,35.4,35.4,35.4,2
20150301|2014-08-12 08:30,12,35.37,35.49,35.37,35.42,414
20150301|2014-08-12 09:00,12,35.41,35.45,35.36,35.36,174
20150301|2014-08-12 09:30,12,35.39,35.43,35.38,35.39,138
20150301|2014-08-12 10:00,12,35.45,35.45,35.35,35.38,74
20150301|2014-08-12 10:30,12,35.36,35.41,35.28,35.4,124
20150301|2014-08-12 11:00,12,35.45,35.47,35,35.29,760
20150301|2014-08-12 11:30,12,35.29,35.34,35.21,35.23,254
20150301|2014-08-12 12:00,12,35.29,35.46,35.29,35.38,35
20150301|2014-08-12 12:30,12,35.44,35.58,35.43,35.58,156
20150301|2014-08-12 13:00,12,35.65,35.78,35.5,35.5,564
20150301|2014-08-12 23:00,13,35.61,35.61,35.61,35.61,2
20150301|2014-08-13 00:30,13,35.57,35.57,35.57,35.57,3
20150301|2014-08-13 01:00,13,35.52,35.53,35.52,35.53,4
20150301|2014-08-13 02:00,13,35.53,35.53,35.53,35.53,2
20150301|2014-08-13 02:30,13,35.54,35.54,35.54,35.54,2
20150301|2014-08-13 03:30,13,35.47,35.47,35.47,35.47,2
20150301|2014-08-13 04:00,13,35.53,35.53,35.49,35.49,9
20150301|2014-08-13 04:30,13,35.49,35.51,35.49,35.51,76
20150301|2014-08-13 06:30,13,35.4,35.4,35.4,35.4,4
20150301|2014-08-13 07:00,13,35.41,35.43,35.41,35.43,4
20150301|2014-08-13 07:30,13,35.43,35.44,35.43,35.43,20
20150301|2014-08-13 08:30,13,35.46,35.46,35.24,35.34,186
20150301|2014-08-13 09:00,13,35.32,35.32,35.12,35.13,453
20150301|2014-08-13 09:30,13,35.12,35.16,35,35.09,541
20150301|2014-08-13 10:00,13,35.07,35.08,34.97,35.02,908
20150301|2014-08-13 10:30,13,35.02,35.05,34.96,34.98,482
20150301|2014-08-13 11:00,13,34.97,35.05,34.97,35,50
20150301|2014-08-13 11:30,13,35.02,35.08,34.99,34.99,86
20150301|2014-08-13 12:00,13,35.01,35.03,34.97,34.98,54
20150301|2014-08-13 12:30,13,34.99,35.04,34.98,35.01,44
20150301|2014-08-13 13:00,13,35.01,35.03,34.86,34.89,348
20150301|2014-08-13 20:00,14,34.84,34.85,34.69,34.69,84
20150301|2014-08-13 20:30,14,34.56,34.56,34.56,34.56,2
20150301|2014-08-13 21:00,14,34.5,34.62,34.5,34.62,58
20150301|2014-08-13 22:00,14,34.58,34.58,34.55,34.55,7
20150301|2014-08-13 22:30,14,34.54,34.54,34.54,34.54,6
20150301|2014-08-13 23:30,14,34.59,34.59,34.59,34.59,2
20150301|2014-08-14 00:00,14,34.57,34.58,34.57,34.58,16
20150301|2014-08-14 00:30,14,34.57,34.57,34.55,34.56,31
20150301|2014-08-14 01:00,14,34.56,34.56,34.46,34.46,154
20150301|2014-08-14 01:30,14,34.48,34.56,34.38,34.41,92
20150301|2014-08-14 02:00,14,34.42,34.46,34.34,34.39,70
20150301|2014-08-14 02:30,14,34.33,34.33,34.29,34.31,12
20150301|2014-08-14 03:00,14,34.28,34.28,34.28,34.28,2
20150301|2014-08-14 03:30,14,34.32,34.32,34.27,34.27,20
20150301|2014-08-14 04:00,14,34.33,34.33,34.33,34.33,6
20150301|2014-08-14 05:00,14,34.27,34.33,34.27,34.33,4
20150301|2014-08-14 05:30,14,34.31,34.32,34.29,34.29,14
20150301|2014-08-14 06:00,14,34.23,34.26,34.22,34.26,43
20150301|2014-08-14 06:30,14,34.35,34.35,34.35,34.35,2
20150301|2014-08-14 07:30,14,34.45,34.45,34.38,34.38,4
20150301|2014-08-14 08:30,14,34.3,34.39,34.29,34.35,561
20150301|2014-08-14 09:00,14,34.34,34.44,34.23,34.4,401
20150301|2014-08-14 09:30,14,34.42,34.42,34.37,34.37,90
20150301|2014-08-14 10:00,14,34.36,34.66,34.34,34.63,419
20150301|2014-08-14 10:30,14,34.6,34.78,34.54,34.62,1119
20150301|2014-08-14 11:00,14,34.54,34.57,34.54,34.57,33
20150301|2014-08-14 11:30,14,34.56,34.6,34.56,34.6,403
20150301|2014-08-14 12:00,14,34.6,34.61,34.53,34.55,244
20150301|2014-08-14 12:30,14,34.52,34.52,34.43,34.45,147
20150301|2014-08-14 13:00,14,34.44,34.53,34.43,34.44,406
20150301|2014-08-14 19:00,15,34.47,34.48,34.46,34.46,10
20150301|2014-08-14 19:30,15,34.45,34.46,34.43,34.46,8
20150301|2014-08-14 20:00,15,34.45,34.45,34.44,34.44,6
20150301|2014-08-14 20:30,15,34.47,34.47,34.46,34.46,7
20150301|2014-08-14 21:00,15,34.49,34.49,34.49,34.49,4
20150301|2014-08-14 21:30,15,34.46,34.46,34.46,34.46,2
20150301|2014-08-14 22:30,15,34.5,34.5,34.5,34.5,2
20150301|2014-08-15 01:00,15,34.42,34.42,34.35,34.35,4
20150301|2014-08-15 01:30,15,34.32,34.32,34.31,34.31,39
20150301|2014-08-15 02:00,15,34.25,34.27,34.25,34.27,7
20150301|2014-08-15 03:30,15,34.3,34.3,34.3,34.3,2
20150301|2014-08-15 05:00,15,34.31,34.31,34.31,34.31,8
20150301|2014-08-15 05:30,15,34.29,34.29,34.29,34.29,4
20150301|2014-08-15 06:00,15,34.3,34.3,34.3,34.3,11
20150301|2014-08-15 06:30,15,34.31,34.39,34.31,34.39,173
20150301|2014-08-15 07:00,15,34.38,34.59,34.28,34.5,94
20150301|2014-08-15 07:30,15,34.36,34.37,34.25,34.27,41
20150301|2014-08-15 08:30,15,34.29,34.38,34.1,34.17,352
20150301|2014-08-15 09:00,15,34.16,34.18,33.94,33.94,307
20150301|2014-08-15 09:30,15,33.95,34.06,33.94,34.02,144
20150301|2014-08-15 10:00,15,34.05,34.05,33.87,33.91,383
20150301|2014-08-15 10:30,15,33.93,34,33.91,33.97,131
20150301|2014-08-15 11:00,15,34,34.02,33.91,33.99,435
20150301|2014-08-15 11:30,15,33.99,34.01,33.91,33.91,432
20150301|2014-08-15 12:00,15,33.93,33.98,33.91,33.94,117
20150301|2014-08-15 12:30,15,33.91,33.99,33.9,33.94,202
20150301|2014-08-15 13:00,15,33.93,33.93,33.76,33.8,264
20150301|2014-08-17 19:00,18,33.86,33.86,33.75,33.81,191
20150301|2014-08-17 19:30,18,33.86,33.87,33.86,33.86,8
20150301|2014-08-17 20:00,18,33.85,33.85,33.85,33.85,8
20150301|2014-08-17 21:00,18,33.93,33.93,33.93,33.93,2
20150301|2014-08-17 21:30,18,33.99,34.02,33.98,34,12
20150301|2014-08-17 22:30,18,33.88,33.88,33.88,33.88,3
20150301|2014-08-17 23:00,18,33.9,33.91,33.9,33.91,6
20150301|2014-08-18 01:30,18,33.95,33.95,33.95,33.95,2
20150301|2014-08-18 02:00,18,33.87,33.87,33.87,33.87,2
20150301|2014-08-18 02:30,18,33.85,33.85,33.85,33.85,2
20150301|2014-08-18 03:00,18,33.86,33.86,33.86,33.86,4
20150301|2014-08-18 04:00,18,33.8,33.8,33.8,33.8,2
20150301|2014-08-18 05:00,18,33.85,33.85,33.83,33.83,4
20150301|2014-08-18 05:30,18,33.77,33.77,33.77,33.77,8
20150301|2014-08-18 06:00,18,33.83,33.83,33.81,33.81,4
20150301|2014-08-18 07:00,18,33.9,33.91,33.88,33.88,101
20150301|2014-08-18 07:30,18,33.88,33.89,33.88,33.88,8
20150301|2014-08-18 08:30,18,33.87,33.92,33.71,33.88,197
20150301|2014-08-18 09:00,18,33.89,33.96,33.85,33.94,118
20150301|2014-08-18 09:30,18,33.95,34.09,33.94,34.09,100
20150301|2014-08-18 10:00,18,34.1,34.1,33.93,34.05,101
20150301|2014-08-18 10:30,18,34.04,34.04,33.9,34.04,73
20150301|2014-08-18 11:00,18,34.01,34.01,33.91,33.91,11
20150301|2014-08-18 11:30,18,34.01,34.09,34,34.08,50
20150301|2014-08-18 12:00,18,34.09,34.11,34,34,60
20150301|2014-08-18 12:30,18,34.03,34.03,33.93,33.96,73
20150301|2014-08-18 13:00,18,33.96,33.98,33.84,33.88,233
20150301|2014-08-18 19:00,19,33.78,33.83,33.78,33.81,20
20150301|2014-08-18 20:00,19,33.85,34,33.84,33.98,74
20150301|2014-08-18 20:30,19,34.01,34.01,33.92,33.92,25
20150301|2014-08-18 22:00,19,33.9,33.91,33.9,33.9,6
20150301|2014-08-18 22:30,19,33.89,33.89,33.89,33.89,4
20150301|2014-08-19 01:00,19,33.96,33.97,33.96,33.97,6
20150301|2014-08-19 02:00,19,33.92,33.93,33.91,33.91,25
20150301|2014-08-19 02:30,19,33.91,33.91,33.91,33.91,4
20150301|2014-08-19 03:00,19,33.91,33.92,33.88,33.88,13
20150301|2014-08-19 03:30,19,33.88,33.88,33.79,33.79,44
20150301|2014-08-19 04:00,19,33.82,33.83,33.72,33.72,38
20150301|2014-08-19 04:30,19,33.7,33.74,33.7,33.74,31
20150301|2014-08-19 05:00,19,33.73,33.73,33.69,33.72,44
20150301|2014-08-19 05:30,19,33.68,33.69,33.68,33.69,6
20150301|2014-08-19 06:00,19,33.7,33.76,33.7,33.76,19
20150301|2014-08-19 06:30,19,33.76,33.76,33.76,33.76,2
20150301|2014-08-19 07:30,19,33.76,33.77,33.76,33.77,10
20150301|2014-08-19 08:30,19,33.68,33.75,33.55,33.61,187
20150301|2014-08-19 09:00,19,33.63,33.68,33.5,33.52,171
20150301|2014-08-19 09:30,19,33.53,33.59,33.53,33.54,73
20150301|2014-08-19 10:00,19,33.54,33.57,33.5,33.51,258
20150301|2014-08-19 10:30,19,33.53,33.54,33.48,33.54,53
20150301|2014-08-19 11:00,19,33.49,33.53,33.49,33.53,44
20150301|2014-08-19 11:30,19,33.54,33.6,33.51,33.6,154
20150301|2014-08-19 12:00,19,33.64,33.72,33.63,33.68,1145
20150301|2014-08-19 12:30,19,33.7,33.7,33.7,33.7,4
20150301|2014-08-19 13:00,19,33.71,33.8,33.56,33.57,42
20150301|2014-08-19 19:00,20,33.67,33.67,33.67,33.67,2
20150301|2014-08-19 20:00,20,33.73,33.73,33.73,33.73,2
20150301|2014-08-19 20:30,20,33.74,33.74,33.74,33.74,2
20150301|2014-08-19 21:00,20,33.76,33.76,33.7,33.7,5
20150301|2014-08-19 21:30,20,33.68,33.7,33.63,33.63,10
20150301|2014-08-19 22:30,20,33.55,33.55,33.55,33.55,18
20150301|2014-08-19 23:00,20,33.55,33.55,33.55,33.55,4
20150301|2014-08-19 23:30,20,33.51,33.51,33.51,33.51,16
20150301|2014-08-20 00:00,20,33.5,33.5,33.5,33.5,2
20150301|2014-08-20 01:30,20,33.56,33.56,33.56,33.56,4
20150301|2014-08-20 02:00,20,33.53,33.53,33.53,33.53,2
20150301|2014-08-20 02:30,20,33.47,33.5,33.47,33.5,6
20150301|2014-08-20 03:00,20,33.48,33.48,33.48,33.48,6
20150301|2014-08-20 03:30,20,33.45,33.45,33.45,33.45,2
20150301|2014-08-20 05:00,20,33.49,33.49,33.49,33.49,2
20150301|2014-08-20 05:30,20,33.47,33.47,33.47,33.47,6
20150301|2014-08-20 06:00,20,33.44,33.45,33.43,33.45,28
20150301|2014-08-20 06:30,20,33.43,33.43,33.43,33.43,6
20150301|2014-08-20 07:00,20,33.47,33.47,33.47,33.47,6
20150301|2014-08-20 07:30,20,33.43,33.45,33.43,33.45,4
20150301|2014-08-20 08:30,20,33.38,33.53,33.38,33.48,234
20150301|2014-08-20 09:00,20,33.53,33.64,33.52,33.64,70
20150301|2014-08-20 09:30,20,33.65,33.88,33.62,33.77,164
20150301|2014-08-20 10:00,20,33.77,34.04,33.76,33.96,170
20150301|2014-08-20 10:30,20,33.97,34.09,33.96,34.09,119
20150301|2014-08-20 11:00,20,34.08,34.08,34.01,34.01,84
20150301|2014-08-20 11:30,20,33.95,34,33.85,33.96,70
20150301|2014-08-20 12:00,20,33.96,33.96,33.86,33.92,54
20150301|2014-08-20 12:30,20,33.9,33.96,33.87,33.95,36
20150301|2014-08-20 13:00,20,33.91,33.95,33.8,33.84,118
20150301|2014-08-20 19:00,21,33.84,33.84,33.84,33.84,21
20150301|2014-08-20 20:30,21,33.84,33.84,33.84,33.84,2
20150301|2014-08-20 21:30,21,33.9,33.9,33.89,33.89,8
20150301|2014-08-20 23:00,21,33.88,33.88,33.88,33.88,2
20150301|2014-08-21 00:00,21,33.88,33.88,33.88,33.88,5
20150301|2014-08-21 00:30,21,33.89,33.89,33.89,33.89,2
20150301|2014-08-21 01:30,21,34,34,34,34,3
20150301|2014-08-21 02:00,21,33.93,33.99,33.93,33.99,22
20150301|2014-08-21 03:30,21,34.04,34.06,34.04,34.06,12
20150301|2014-08-21 04:00,21,34.07,34.07,33.99,33.99,29
20150301|2014-08-21 04:30,21,34,34,33.92,33.95,55
20150301|2014-08-21 05:00,21,33.97,33.97,33.97,33.97,16
20150301|2014-08-21 05:30,21,33.98,33.98,33.92,33.92,21
20150301|2014-08-21 06:30,21,33.9,33.9,33.9,33.9,2
20150301|2014-08-21 07:00,21,33.9,33.9,33.9,33.9,4
20150301|2014-08-21 07:30,21,33.87,33.93,33.83,33.93,26
20150301|2014-08-21 08:30,21,33.84,33.93,33.69,33.93,577
20150301|2014-08-21 09:00,21,33.9,34.2,33.9,34.19,388
20150301|2014-08-21 09:30,21,34.2,34.28,34.15,34.28,602
20150301|2014-08-21 10:00,21,34.29,34.32,34.07,34.08,539
20150301|2014-08-21 10:30,21,34.08,34.11,33.97,34.02,348
20150301|2014-08-21 11:00,21,34,34.12,33.97,34.09,184
20150301|2014-08-21 11:30,21,34.08,34.08,33.98,34.07,41
20150301|2014-08-21 12:00,21,34.02,34.13,34.01,34.06,75
20150301|2014-08-21 12:30,21,34.06,34.06,33.86,33.87,94
20150301|2014-08-21 13:00,21,33.86,33.86,33.68,33.72,240
20150301|2014-08-21 19:00,22,33.72,33.8,33.72,33.8,10
20150301|2014-08-21 19:30,22,33.8,33.83,33.8,33.81,32
20150301|2014-08-21 20:00,22,33.83,33.88,33.82,33.85,64
20150301|2014-08-21 20:30,22,33.82,33.86,33.82,33.86,98
20150301|2014-08-21 21:00,22,33.85,33.85,33.85,33.85,2
20150301|2014-08-21 21:30,22,33.97,33.98,33.96,33.98,8
20150301|2014-08-21 22:00,22,33.9,33.9,33.9,33.9,2
20150301|2014-08-21 23:00,22,33.84,33.84,33.76,33.76,24
20150301|2014-08-21 23:30,22,33.79,33.79,33.79,33.79,2
20150301|2014-08-22 01:00,22,33.85,33.9,33.85,33.9,10
20150301|2014-08-22 01:30,22,33.93,33.93,33.9,33.9,6
20150301|2014-08-22 02:30,22,33.79,33.79,33.74,33.74,5
20150301|2014-08-22 03:00,22,33.73,33.73,33.73,33.73,2
20150301|2014-08-22 03:30,22,33.71,33.71,33.7,33.7,134
20150301|2014-08-22 04:00,22,33.7,33.7,33.61,33.61,290
20150301|2014-08-22 04:30,22,33.59,33.6,33.47,33.47,204
20150301|2014-08-22 05:00,22,33.61,33.63,33.61,33.63,6
20150301|2014-08-22 05:30,22,33.64,33.66,33.58,33.58,80
20150301|2014-08-22 06:00,22,33.57,33.58,33.57,33.57,14
20150301|2014-08-22 06:30,22,33.56,33.58,33.56,33.58,12
20150301|2014-08-22 07:00,22,33.56,33.56,33.48,33.49,62
20150301|2014-08-22 07:30,22,33.49,33.5,33.46,33.47,34
20150301|2014-08-22 08:30,22,33.49,33.59,33.45,33.48,461
20150301|2014-08-22 09:00,22,33.5,33.67,33.44,33.67,272
20150301|2014-08-22 09:30,22,33.62,33.64,33.46,33.48,685
20150301|2014-08-22 10:00,22,33.47,33.57,33.38,33.49,199
20150301|2014-08-22 10:30,22,33.48,33.49,33.33,33.35,300
20150301|2014-08-22 11:00,22,33.37,33.49,33.28,33.47,492
20150301|2014-08-22 11:30,22,33.44,33.46,33.35,33.45,161
20150301|2014-08-22 12:00,22,33.45,33.49,33.43,33.43,693
20150301|2014-08-22 12:30,22,33.39,33.42,33.35,33.36,152
20150301|2014-08-22 13:00,22,33.37,33.4,33.17,33.22,367
20150301|2014-08-24 21:00,25,33.15,33.28,33.15,33.24,37
20150301|2014-08-24 21:30,25,33.23,33.25,33.23,33.25,6
20150301|2014-08-24 22:00,25,33.23,33.23,33.23,33.23,2
20150301|2014-08-24 23:30,25,33.14,33.14,33.14,33.14,2
20150301|2014-08-25 01:00,25,33.15,33.15,33.15,33.15,2
20150301|2014-08-25 02:00,25,33.47,33.47,33.47,33.47,2
20150301|2014-08-25 02:30,25,33.46,33.53,33.46,33.53,57
20150301|2014-08-25 03:00,25,33.53,33.53,33.44,33.44,4
20150301|2014-08-25 04:30,25,33.61,33.65,33.61,33.63,12
20150301|2014-08-25 05:00,25,33.7,33.7,33.7,33.7,30
20150301|2014-08-25 06:00,25,33.67,33.67,33.67,33.67,10
20150301|2014-08-25 06:30,25,33.66,33.66,33.65,33.65,12
20150301|2014-08-25 07:00,25,33.57,33.6,33.57,33.58,66
20150301|2014-08-25 08:30,25,33.54,33.58,33.44,33.48,172
20150301|2014-08-25 09:00,25,33.51,33.52,33.45,33.45,40
20150301|2014-08-25 09:30,25,33.49,33.67,33.48,33.53,268
20150301|2014-08-25 10:00,25,33.52,33.63,33.5,33.5,157
20150301|2014-08-25 10:30,25,33.54,33.63,33.48,33.58,279
20150301|2014-08-25 11:00,25,33.58,33.61,33.58,33.6,25
20150301|2014-08-25 11:30,25,33.55,33.57,33.53,33.54,168
20150301|2014-08-25 12:00,25,33.54,33.56,33.52,33.52,497
20150301|2014-08-25 12:30,25,33.52,33.58,33.52,33.58,108
20150301|2014-08-25 13:00,25,33.55,33.57,33.51,33.53,95
20150301|2014-08-25 19:00,26,33.48,33.53,33.45,33.53,82
20150301|2014-08-25 20:00,26,33.51,33.51,33.51,33.51,6
20150301|2014-08-25 20:30,26,33.57,33.57,33.57,33.57,2
20150301|2014-08-25 21:00,26,33.64,33.66,33.64,33.66,8
20150301|2014-08-25 21:30,26,33.6,33.6,33.6,33.6,2
20150301|2014-08-25 22:00,26,33.56,33.56,33.56,33.56,2
20150301|2014-08-25 22:30,26,33.55,33.55,33.55,33.55,8
20150301|2014-08-25 23:00,26,33.54,33.55,33.54,33.55,10
20150301|2014-08-25 23:30,26,33.55,33.55,33.55,33.55,4
20150301|2014-08-26 00:00,26,33.54,33.54,33.54,33.54,4
20150301|2014-08-26 00:30,26,33.51,33.51,33.51,33.51,6
20150301|2014-08-26 01:00,26,33.5,33.51,33.5,33.51,8
20150301|2014-08-26 02:00,26,33.43,33.43,33.43,33.43,2
20150301|2014-08-26 02:30,26,33.32,33.4,33.26,33.4,70
20150301|2014-08-26 03:00,26,33.38,33.38,33.32,33.32,4
20150301|2014-08-26 03:30,26,33.31,33.31,33.29,33.31,10
20150301|2014-08-26 04:00,26,33.37,33.37,33.35,33.35,12
20150301|2014-08-26 04:30,26,33.34,33.35,33.33,33.33,46
20150301|2014-08-26 05:30,26,33.36,33.36,33.31,33.33,83
20150301|2014-08-26 06:00,26,33.31,33.31,33.31,33.31,22
20150301|2014-08-26 06:30,26,33.31,33.31,33.29,33.29,12
20150301|2014-08-26 07:00,26,33.28,33.3,33.28,33.3,15
20150301|2014-08-26 08:30,26,33.32,33.43,33.24,33.32,576
20150301|2014-08-26 09:00,26,33.36,33.46,33.36,33.44,326
20150301|2014-08-26 09:30,26,33.47,33.52,33.43,33.5,312
20150301|2014-08-26 10:00,26,33.47,33.59,33.43,33.59,157
20150301|2014-08-26 10:30,26,33.58,33.61,33.51,33.51,201
20150301|2014-08-26 11:00,26,33.53,33.54,33.47,33.51,380
20150301|2014-08-26 11:30,26,33.5,33.56,33.48,33.51,104
20150301|2014-08-26 12:00,26,33.55,33.55,33.51,33.52,78
20150301|2014-08-26 12:30,26,33.51,33.71,33.5,33.66,481
20150301|2014-08-26 13:00,26,33.65,33.74,33.63,33.72,217
20150301|2014-08-26 19:00,27,33.7,33.79,33.67,33.79,60
20150301|2014-08-26 20:00,27,33.85,33.92,33.85,33.86,47
20150301|2014-08-26 21:00,27,33.92,33.92,33.85,33.87,16
20150301|2014-08-26 21:30,27,33.94,34.01,33.94,34.01,48
20150301|2014-08-26 22:00,27,34.02,34.07,34,34,26
20150301|2014-08-26 22:30,27,33.99,33.99,33.99,33.99,12
20150301|2014-08-27 00:00,27,34.05,34.05,34.05,34.05,2
20150301|2014-08-27 00:30,27,33.95,33.95,33.95,33.95,2
20150301|2014-08-27 01:00,27,33.95,33.95,33.95,33.95,2
20150301|2014-08-27 01:30,27,33.93,33.93,33.93,33.93,2
20150301|2014-08-27 02:00,27,33.87,33.9,33.87,33.89,18
20150301|2014-08-27 02:30,27,33.96,33.97,33.96,33.97,5
20150301|2014-08-27 03:00,27,33.87,33.87,33.86,33.86,6
20150301|2014-08-27 04:30,27,33.75,33.75,33.69,33.69,18
20150301|2014-08-27 05:00,27,33.71,33.71,33.7,33.7,8
20150301|2014-08-27 05:30,27,33.73,33.73,33.73,33.73,2
20150301|2014-08-27 06:00,27,33.7,33.7,33.67,33.69,33
20150301|2014-08-27 06:30,27,33.7,33.7,33.7,33.7,4
20150301|2014-08-27 07:00,27,33.7,33.72,33.7,33.71,48
20150301|2014-08-27 07:30,27,33.73,33.76,33.73,33.75,34
20150301|2014-08-27 08:30,27,33.77,33.82,33.69,33.81,474
20150301|2014-08-27 09:00,27,33.73,33.79,33.71,33.76,63
20150301|2014-08-27 09:30,27,33.72,33.72,33.59,33.59,46
20150301|2014-08-27 10:00,27,33.56,33.57,33.49,33.49,26
20150301|2014-08-27 10:30,27,33.49,33.52,33.49,33.5,132
20150301|2014-08-27 11:00,27,33.5,33.5,33.39,33.41,315
20150301|2014-08-27 11:30,27,33.43,33.43,33.33,33.42,226
20150301|2014-08-27 12:00,27,33.4,33.42,33.4,33.42,14
20150301|2014-08-27 12:30,27,33.42,33.45,33.36,33.45,906
20150301|2014-08-27 13:00,27,33.46,33.47,33.32,33.4,560
20150301|2014-08-27 19:00,28,33.4,33.48,33.4,33.46,137
20150301|2014-08-27 19:30,28,33.51,33.55,33.51,33.54,39
20150301|2014-08-27 20:00,28,33.58,33.58,33.54,33.54,59
20150301|2014-08-27 20:30,28,33.49,33.49,33.49,33.49,2
20150301|2014-08-27 22:00,28,33.37,33.47,33.37,33.47,28
20150301|2014-08-27 23:30,28,33.4,33.4,33.4,33.4,2
20150301|2014-08-28 00:00,28,33.38,33.38,33.37,33.37,6
20150301|2014-08-28 00:30,28,33.37,33.42,33.36,33.42,14
20150301|2014-08-28 01:00,28,33.47,33.47,33.47,33.47,2
20150301|2014-08-28 02:00,28,33.54,33.6,33.54,33.6,11
20150301|2014-08-28 03:00,28,33.53,33.53,33.53,33.53,4
20150301|2014-08-28 03:30,28,33.52,33.52,33.52,33.52,2
20150301|2014-08-28 04:00,28,33.57,33.57,33.57,33.57,6
20150301|2014-08-28 06:00,28,33.46,33.46,33.46,33.46,16
20150301|2014-08-28 06:30,28,33.42,33.42,33.39,33.39,10
20150301|2014-08-28 07:00,28,33.39,33.46,33.39,33.45,73
20150301|2014-08-28 07:30,28,33.44,33.44,33.42,33.42,10
20150301|2014-08-28 08:30,28,33.46,33.46,33.36,33.45,354
20150301|2014-08-28 09:00,28,33.47,33.55,33.38,33.41,574
20150301|2014-08-28 09:30,28,33.4,33.42,33.35,33.38,303
20150301|2014-08-28 10:00,28,33.38,33.42,33.37,33.38,80
20150301|2014-08-28 10:30,28,33.34,33.34,33.21,33.23,243
20150301|2014-08-28 11:00,28,33.24,33.27,33.21,33.25,136
20150301|2014-08-28 11:30,28,33.22,33.25,33.21,33.25,30
20150301|2014-08-28 12:00,28,33.26,33.36,33.26,33.36,215
20150301|2014-08-28 12:30,28,33.37,33.39,33.32,33.33,150
20150301|2014-08-28 13:00,28,33.31,33.44,33.27,33.43,140
20150301|2014-08-28 19:00,29,33.37,33.4,33.37,33.4,62
20150301|2014-08-28 20:30,29,33.39,33.4,33.37,33.37,11
20150301|2014-08-28 21:00,29,33.35,33.35,33.35,33.35,7
20150301|2014-08-28 21:30,29,33.44,33.44,33.44,33.44,4
20150301|2014-08-29 00:00,29,33.42,33.42,33.42,33.42,2
20150301|2014-08-29 00:30,29,33.33,33.33,33.33,33.33,4
20150301|2014-08-29 01:00,29,33.41,33.41,33.41,33.41,2
20150301|2014-08-29 01:30,29,33.4,33.4,33.4,33.4,4
20150301|2014-08-29 02:00,29,33.37,33.37,33.29,33.29,16
20150301|2014-08-29 02:30,29,33.21,33.26,33.21,33.26,6
20150301|2014-08-29 03:00,29,33.29,33.29,33.27,33.27,16
20150301|2014-08-29 03:30,29,33.24,33.24,33.2,33.2,10
20150301|2014-08-29 06:00,29,33.25,33.26,33.25,33.26,14
20150301|2014-08-29 06:30,29,33.24,33.24,33.2,33.2,6
20150301|2014-08-29 07:00,29,33.2,33.22,33.19,33.2,83
20150301|2014-08-29 07:30,29,33.19,33.22,33.19,33.21,29
20150301|2014-08-29 08:30,29,33.23,33.23,33.04,33.13,751
20150301|2014-08-29 09:00,29,33.13,33.15,33.05,33.05,106
20150301|2014-08-29 09:30,29,33.05,33.1,32.99,32.99,430
20150301|2014-08-29 10:00,29,32.99,33,32.88,32.91,245
20150301|2014-08-29 10:30,29,32.89,32.9,32.63,32.66,746
20150301|2014-08-29 11:00,29,32.62,32.73,32.62,32.68,291
20150301|2014-08-29 11:30,29,32.73,32.73,32.63,32.67,389
20150301|2014-08-29 12:00,29,32.68,32.7,32.63,32.66,223
20150301|2014-08-29 12:30,29,32.61,32.71,32.6,32.66,133
20150301|2014-08-29 13:00,29,32.67,32.78,32.55,32.72,824
20150301|2014-09-01 19:00,2,32.63,32.64,32.63,32.64,4
20150301|2014-09-01 19:30,2,32.5,32.53,32.5,32.51,190
20150301|2014-09-01 20:00,2,32.59,32.69,32.59,32.68,54
20150301|2014-09-01 20:30,2,32.68,32.68,32.61,32.61,90
20150301|2014-09-01 21:00,2,32.62,32.64,32.62,32.64,18
20150301|2014-09-01 22:00,2,32.8,33,32.8,33,10
20150301|2014-09-02 00:00,2,33.1,33.1,33.1,33.1,6
20150301|2014-09-02 00:30,2,33.08,33.08,33.08,33.08,2
20150301|2014-09-02 01:00,2,33,33,33,33,6
20150301|2014-09-02 01:30,2,33.03,33.04,33.02,33.03,18
20150301|2014-09-02 02:00,2,32.93,32.96,32.93,32.96,5
20150301|2014-09-02 02:30,2,32.75,32.76,32.72,32.72,12
20150301|2014-09-02 03:00,2,32.78,32.78,32.77,32.77,4
20150301|2014-09-02 04:00,2,32.79,32.88,32.79,32.88,4
20150301|2014-09-02 04:30,2,32.97,32.97,32.97,32.97,2
20150301|2014-09-02 05:00,2,32.95,32.95,32.93,32.93,5
20150301|2014-09-02 05:30,2,32.85,32.85,32.84,32.84,4
20150301|2014-09-02 06:30,2,32.9,32.9,32.9,32.9,14
20150301|2014-09-02 07:00,2,32.88,32.89,32.85,32.89,41
20150301|2014-09-02 07:30,2,32.88,32.88,32.84,32.84,27
20150301|2014-09-02 08:30,2,32.88,32.99,32.82,32.95,870
20150301|2014-09-02 09:00,2,32.95,33.04,32.92,32.99,343
20150301|2014-09-02 09:30,2,33,33.06,32.94,32.94,412
20150301|2014-09-02 10:00,2,32.94,32.99,32.82,32.98,261
20150301|2014-09-02 10:30,2,32.96,33.05,32.92,33.05,342
20150301|2014-09-02 11:00,2,33.06,33.1,32.83,32.89,544
20150301|2014-09-02 11:30,2,32.91,32.93,32.83,32.83,279
20150301|2014-09-02 12:00,2,32.82,32.83,32.66,32.79,446
20150301|2014-09-02 12:30,2,32.76,32.79,32.62,32.63,380
20150301|2014-09-02 13:00,2,32.63,32.72,32.58,32.72,712
20150301|2014-09-02 19:00,3,32.67,32.67,32.61,32.63,142
20150301|2014-09-02 19:30,3,32.63,32.63,32.63,32.63,10
20150301|2014-09-02 20:00,3,32.64,32.68,32.64,32.68,8
20150301|2014-09-02 20:30,3,32.69,32.69,32.69,32.69,2
20150301|2014-09-02 21:30,3,32.72,32.72,32.72,32.72,8
20150301|2014-09-02 22:00,3,32.85,32.85,32.85,32.85,2
20150301|2014-09-02 22:30,3,32.78,32.87,32.78,32.85,6
20150301|2014-09-02 23:00,3,32.83,32.83,32.83,32.83,2
20150301|2014-09-03 01:30,3,32.64,32.64,32.6,32.6,15
20150301|2014-09-03 02:30,3,32.5,32.5,32.45,32.45,25
20150301|2014-09-03 03:00,3,32.43,32.43,32.43,32.43,2
20150301|2014-09-03 04:00,3,32.6,32.6,32.55,32.55,7
20150301|2014-09-03 04:30,3,32.53,32.53,32.53,32.53,2
20150301|2014-09-03 05:00,3,32.48,32.57,32.48,32.57,30
20150301|2014-09-03 05:30,3,32.55,32.6,32.55,32.58,28
20150301|2014-09-03 06:00,3,32.56,32.58,32.54,32.55,48
20150301|2014-09-03 06:30,3,32.58,32.58,32.58,32.58,2
20150301|2014-09-03 07:00,3,32.55,32.55,32.54,32.55,38
20150301|2014-09-03 07:30,3,32.56,32.58,32.56,32.58,18
20150301|2014-09-03 08:30,3,32.57,32.61,32.51,32.61,683
20150301|2014-09-03 09:00,3,32.6,32.65,32.49,32.62,378
20150301|2014-09-03 09:30,3,32.62,32.64,32.54,32.57,804
20150301|2014-09-03 10:00,3,32.58,32.61,32.54,32.59,187
20150301|2014-09-03 10:30,3,32.59,32.59,32.31,32.31,239
20150301|2014-09-03 11:00,3,32.34,32.36,32.3,32.35,193
20150301|2014-09-03 11:30,3,32.35,32.45,32.35,32.39,87
20150301|2014-09-03 12:00,3,32.38,32.48,32.37,32.42,808
20150301|2014-09-03 12:30,3,32.4,32.54,32.38,32.5,133
20150301|2014-09-03 13:00,3,32.52,32.55,32.45,32.47,269
20150301|2014-09-03 19:00,4,32.51,32.51,32.5,32.5,18
20150301|2014-09-03 20:00,4,32.53,32.59,32.53,32.58,10
20150301|2014-09-03 22:00,4,32.45,32.51,32.45,32.51,16
20150301|2014-09-03 22:30,4,32.44,32.44,32.44,32.44,2
20150301|2014-09-03 23:00,4,32.54,32.54,32.54,32.54,10
20150301|2014-09-03 23:30,4,32.51,32.51,32.51,32.51,2
20150301|2014-09-04 00:30,4,32.51,32.51,32.51,32.51,2
20150301|2014-09-04 02:00,4,32.54,32.59,32.54,32.59,30
20150301|2014-09-04 02:30,4,32.59,32.64,32.59,32.64,18
20150301|2014-09-04 03:00,4,32.7,32.74,32.7,32.71,45
20150301|2014-09-04 03:30,4,32.75,32.77,32.75,32.77,35
20150301|2014-09-04 04:00,4,32.8,32.8,32.8,32.8,4
20150301|2014-09-04 04:30,4,32.78,32.8,32.78,32.8,130
20150301|2014-09-04 05:00,4,32.85,32.85,32.83,32.83,178
20150301|2014-09-04 06:00,4,32.83,32.83,32.81,32.81,231
20150301|2014-09-04 06:30,4,32.81,32.81,32.77,32.78,192
20150301|2014-09-04 07:00,4,32.77,32.81,32.77,32.77,125
20150301|2014-09-04 07:30,4,32.77,32.78,32.75,32.78,62
20150301|2014-09-04 08:30,4,32.82,32.88,32.7,32.72,710
20150301|2014-09-04 09:00,4,32.68,32.77,32.6,32.6,1115
20150301|2014-09-04 09:30,4,32.61,32.78,32.61,32.75,1172
20150301|2014-09-04 10:00,4,32.75,32.78,32.74,32.74,182
20150301|2014-09-04 10:30,4,32.72,32.82,32.7,32.79,565
20150301|2014-09-04 11:00,4,32.78,32.79,32.71,32.72,51
20150301|2014-09-04 11:30,4,32.73,32.79,32.72,32.77,94
20150301|2014-09-04 12:00,4,32.73,32.78,32.65,32.73,363
20150301|2014-09-04 12:30,4,32.7,32.76,32.66,32.74,497
20150301|2014-09-04 13:00,4,32.72,32.79,32.71,32.75,537
20150301|2014-09-04 19:00,5,32.83,32.87,32.82,32.84,38
20150301|2014-09-04 19:30,5,32.85,32.85,32.82,32.82,8
20150301|2014-09-04 20:00,5,32.8,32.8,32.73,32.73,18
20150301|2014-09-04 21:30,5,32.76,32.89,32.76,32.89,20
20150301|2014-09-04 22:30,5,32.75,32.75,32.75,32.75,2
20150301|2014-09-04 23:00,5,32.75,32.75,32.75,32.75,2
20150301|2014-09-05 00:00,5,32.75,32.76,32.75,32.76,8
20150301|2014-09-05 00:30,5,32.75,32.75,32.72,32.72,14
20150301|2014-09-05 02:00,5,32.75,32.78,32.67,32.78,6
20150301|2014-09-05 04:00,5,32.68,32.68,32.68,32.68,2
20150301|2014-09-05 04:30,5,32.74,32.74,32.74,32.74,2
20150301|2014-09-05 05:00,5,32.74,32.75,32.74,32.75,13
20150301|2014-09-05 06:00,5,32.73,32.74,32.73,32.74,14
20150301|2014-09-05 07:00,5,32.68,32.75,32.68,32.71,22
20150301|2014-09-05 07:30,5,32.73,32.73,32.7,32.7,2
20150301|2014-09-05 08:30,5,32.7,32.71,32.55,32.69,429
20150301|2014-09-05 09:00,5,32.66,32.67,32.6,32.65,397
20150301|2014-09-05 09:30,5,32.63,32.66,32.6,32.6,483
20150301|2014-09-05 10:00,5,32.6,32.63,32.59,32.59,341
20150301|2014-09-05 10:30,5,32.59,32.6,32.54,32.54,936
20150301|2014-09-05 11:00,5,32.58,32.66,32.55,32.64,253
20150301|2014-09-05 11:30,5,32.66,32.91,32.66,32.84,188
20150301|2014-09-05 12:00,5,32.9,32.95,32.9,32.94,149
20150301|2014-09-05 12:30,5,32.93,33.02,32.93,33.02,272
20150301|2014-09-05 13:00,5,33.05,33.11,33.01,33.06,488
20150301|2014-09-07 19:00,8,33.09,33.19,33.09,33.19,112
20150301|2014-09-07 19:30,8,33.31,33.34,33.31,33.34,8
20150301|2014-09-07 20:00,8,33.29,33.32,33.29,33.32,14
20150301|2014-09-07 21:30,8,33.28,33.3,33.26,33.28,22
20150301|2014-09-07 22:00,8,33.25,33.29,33.24,33.29,47
20150301|2014-09-07 22:30,8,33.3,33.32,33.3,33.31,30
20150301|2014-09-07 23:00,8,33.36,33.36,33.36,33.36,12
20150301|2014-09-07 23:30,8,33.34,33.34,33.34,33.34,8
20150301|2014-09-08 00:00,8,33.32,33.32,33.32,33.32,2
20150301|2014-09-08 00:30,8,33.31,33.31,33.31,33.31,2
20150301|2014-09-08 01:00,8,33.33,33.33,33.33,33.33,2
20150301|2014-09-08 01:30,8,33.3,33.3,33.3,33.3,4
20150301|2014-09-08 02:00,8,33.29,33.29,33.27,33.27,10
20150301|2014-09-08 02:30,8,33.25,33.25,33.08,33.13,60
20150301|2014-09-08 03:00,8,33.15,33.15,32.99,32.99,64
20150301|2014-09-08 03:30,8,33.03,33.03,32.99,32.99,6
20150301|2014-09-08 04:00,8,32.95,32.97,32.95,32.97,18
20150301|2014-09-08 04:30,8,33.01,33.01,33.01,33.01,4
20150301|2014-09-08 05:00,8,33.01,33.03,32.95,33.02,38
20150301|2014-09-08 05:30,8,32.98,32.98,32.93,32.93,22
20150301|2014-09-08 06:00,8,32.94,32.96,32.94,32.96,17
20150301|2014-09-08 06:30,8,32.85,32.87,32.85,32.87,10
20150301|2014-09-08 07:00,8,32.85,32.95,32.84,32.95,30
20150301|2014-09-08 07:30,8,32.92,32.94,32.91,32.94,18
20150301|2014-09-08 08:30,8,32.8,32.86,32.55,32.58,966
20150301|2014-09-08 09:00,8,32.57,32.6,32.55,32.55,290
20150301|2014-09-08 09:30,8,32.54,32.56,32.43,32.52,326
20150301|2014-09-08 10:00,8,32.51,32.58,32.44,32.54,239
20150301|2014-09-08 10:30,8,32.59,32.78,32.59,32.78,271
20150301|2014-09-08 11:00,8,32.8,32.84,32.75,32.78,433
20150301|2014-09-08 11:30,8,32.79,32.85,32.79,32.81,36
20150301|2014-09-08 12:00,8,32.79,32.86,32.78,32.78,403
20150301|2014-09-08 12:30,8,32.78,32.78,32.68,32.73,457
20150301|2014-09-08 13:00,8,32.73,32.75,32.67,32.67,560
20150301|2014-09-08 19:00,9,32.82,32.82,32.72,32.73,38
20150301|2014-09-08 19:30,9,32.7,32.7,32.7,32.7,2
20150301|2014-09-08 20:00,9,32.65,32.74,32.59,32.74,88
20150301|2014-09-08 22:00,9,32.72,32.72,32.72,32.72,2
20150301|2014-09-09 01:00,9,32.57,32.57,32.55,32.56,20
20150301|2014-09-09 01:30,9,32.53,32.53,32.53,32.53,2
20150301|2014-09-09 02:00,9,32.44,32.46,32.43,32.46,8
20150301|2014-09-09 02:30,9,32.49,32.49,32.49,32.49,4
20150301|2014-09-09 03:30,9,32.53,32.53,32.52,32.52,4
20150301|2014-09-09 04:00,9,32.5,32.5,32.5,32.5,30
20150301|2014-09-09 04:30,9,32.52,32.52,32.49,32.49,9
20150301|2014-09-09 05:00,9,32.48,32.48,32.45,32.45,19
20150301|2014-09-09 06:30,9,32.52,32.52,32.5,32.5,6
20150301|2014-09-09 07:00,9,32.5,32.51,32.48,32.48,62
20150301|2014-09-09 07:30,9,32.48,32.51,32.47,32.51,58
20150301|2014-09-09 08:30,9,32.49,32.54,32.39,32.52,610
20150301|2014-09-09 09:00,9,32.5,32.5,32.35,32.45,512
20150301|2014-09-09 09:30,9,32.41,32.46,32.37,32.43,165
20150301|2014-09-09 10:00,9,32.45,32.74,32.39,32.4,463
20150301|2014-09-09 10:30,9,32.43,32.53,32.42,32.48,103
20150301|2014-09-09 11:00,9,32.45,32.52,32.42,32.46,55
20150301|2014-09-09 11:30,9,32.48,32.48,32.4,32.42,330
20150301|2014-09-09 12:00,9,32.41,32.49,32.41,32.46,196
20150301|2014-09-09 12:30,9,32.45,32.46,32.4,32.41,56
20150301|2014-09-09 13:00,9,32.41,32.44,32.25,32.25,601
20150301|2014-09-09 19:00,10,32.3,32.36,32.29,32.36,24
20150301|2014-09-09 20:00,10,32.29,32.29,32.27,32.28,34
20150301|2014-09-09 21:00,10,32.3,32.3,32.27,32.27,60
20150301|2014-09-09 22:00,10,32.15,32.15,32.15,32.15,40
20150301|2014-09-09 22:30,10,32.22,32.22,32.22,32.22,2
20150301|2014-09-09 23:00,10,32.18,32.18,32.16,32.16,4
20150301|2014-09-10 00:30,10,32.14,32.14,32.14,32.14,2
20150301|2014-09-10 01:30,10,32.19,32.19,32.19,32.19,6
20150301|2014-09-10 02:00,10,32.2,32.2,32.18,32.18,90
20150301|2014-09-10 02:30,10,32.18,32.18,32.15,32.15,62
20150301|2014-09-10 03:00,10,32.2,32.24,32.2,32.24,22
20150301|2014-09-10 03:30,10,32.24,32.25,32.21,32.25,50
20150301|2014-09-10 04:00,10,32.23,32.24,32.23,32.23,15
20150301|2014-09-10 06:00,10,32.29,32.29,32.28,32.28,4
20150301|2014-09-10 07:00,10,32.34,32.37,32.33,32.33,89
20150301|2014-09-10 07:30,10,32.33,32.34,32.33,32.33,17
20150301|2014-09-10 08:30,10,32.28,32.32,32.19,32.23,259
20150301|2014-09-10 09:00,10,32.24,32.27,32.22,32.24,169
20150301|2014-09-10 09:30,10,32.24,32.28,32.22,32.28,20
20150301|2014-09-10 10:00,10,32.27,32.34,32.26,32.27,144
20150301|2014-09-10 10:30,10,32.27,32.48,32.27,32.48,93
20150301|2014-09-10 11:00,10,32.48,32.49,32.44,32.46,57
20150301|2014-09-10 11:30,10,32.46,32.5,32.43,32.5,160
20150301|2014-09-10 12:00,10,32.47,32.58,32.47,32.54,172
20150301|2014-09-10 12:30,10,32.51,32.53,32.45,32.5,71
20150301|2014-09-10 13:00,10,32.51,32.51,32.37,32.39,283
20150301|2014-09-10 19:00,11,32.42,32.42,32.42,32.42,3
20150301|2014-09-10 20:00,11,32.33,32.38,32.31,32.38,30
20150301|2014-09-10 20:30,11,32.34,32.34,32.34,32.34,30
20150301|2014-09-11 00:30,11,32.29,32.29,32.28,32.28,136
20150301|2014-09-11 01:00,11,32.28,32.28,32.28,32.28,62
20150301|2014-09-11 01:30,11,32.29,32.3,32.28,32.29,28
20150301|2014-09-11 02:00,11,32.27,32.32,32.27,32.3,36
20150301|2014-09-11 02:30,11,32.33,32.33,32.33,32.33,148
20150301|2014-09-11 03:00,11,32.36,32.38,32.36,32.36,60
20150301|2014-09-11 03:30,11,32.36,32.36,32.35,32.35,18
20150301|2014-09-11 04:00,11,32.35,32.35,32.35,32.35,2
20150301|2014-09-11 04:30,11,32.37,32.47,32.37,32.47,193
20150301|2014-09-11 05:00,11,32.55,32.58,32.55,32.55,34
20150301|2014-09-11 05:30,11,32.51,32.51,32.51,32.51,2
20150301|2014-09-11 06:00,11,32.58,32.58,32.56,32.56,6
20150301|2014-09-11 06:30,11,32.58,32.58,32.56,32.56,18
20150301|2014-09-11 07:00,11,32.53,32.53,32.45,32.45,174
20150301|2014-09-11 07:30,11,32.45,32.48,32.45,32.48,41
20150301|2014-09-11 08:30,11,32.46,32.5,32.42,32.48,355
20150301|2014-09-11 09:00,11,32.47,32.48,32.37,32.37,143
20150301|2014-09-11 09:30,11,32.34,32.46,32.34,32.39,282
20150301|2014-09-11 10:00,11,32.43,32.54,32.43,32.47,137
20150301|2014-09-11 10:30,11,32.47,32.55,32.45,32.49,518
20150301|2014-09-11 11:00,11,32.43,32.43,32.14,32.23,655
20150301|2014-09-11 11:30,11,32.22,32.22,32.15,32.18,287
20150301|2014-09-11 12:00,11,32.17,32.22,32.16,32.17,374
20150301|2014-09-11 12:30,11,32.19,32.23,32.16,32.2,125
20150301|2014-09-11 13:00,11,32.22,32.35,32.18,32.34,416
20150301|2014-09-11 19:00,12,32.37,32.44,32.35,32.4,159
20150301|2014-09-11 19:30,12,32.41,32.42,32.41,32.41,8
20150301|2014-09-11 20:00,12,32.43,32.51,32.43,32.51,64
20150301|2014-09-11 20:30,12,32.7,32.73,32.7,32.73,16
20150301|2014-09-11 21:00,12,32.66,32.66,32.66,32.66,2
20150301|2014-09-11 22:30,12,32.61,32.61,32.61,32.61,2
20150301|2014-09-11 23:30,12,32.58,32.58,32.58,32.58,4
20150301|2014-09-12 00:30,12,32.65,32.66,32.64,32.64,8
20150301|2014-09-12 01:00,12,32.64,32.66,32.64,32.66,14
20150301|2014-09-12 01:30,12,32.67,32.68,32.64,32.65,14
20150301|2014-09-12 02:00,12,32.64,32.65,32.6,32.63,118
20150301|2014-09-12 02:30,12,32.6,32.61,32.6,32.61,12
20150301|2014-09-12 03:00,12,32.56,32.58,32.56,32.58,4
20150301|2014-09-12 04:00,12,32.61,32.61,32.57,32.59,10
20150301|2014-09-12 04:30,12,32.59,32.59,32.58,32.59,76
20150301|2014-09-12 06:00,12,32.6,32.6,32.6,32.6,2
20150301|2014-09-12 06:30,12,32.6,32.63,32.58,32.58,36
20150301|2014-09-12 07:00,12,32.62,32.72,32.62,32.71,8
20150301|2014-09-12 07:30,12,32.72,32.75,32.7,32.75,34
20150301|2014-09-12 08:30,12,32.71,33.06,32.69,32.75,619
20150301|2014-09-12 09:00,12,32.75,32.86,32.74,32.83,114
20150301|2014-09-12 09:30,12,32.83,32.99,32.79,32.95,705
20150301|2014-09-12 10:00,12,32.95,32.95,32.86,32.89,96
20150301|2014-09-12 10:30,12,32.87,32.98,32.85,32.96,173
20150301|2014-09-12 11:00,12,32.98,32.99,32.88,32.94,112
20150301|2014-09-12 11:30,12,32.94,33.03,32.93,32.97,97
20150301|2014-09-12 12:00,12,32.99,32.99,32.93,32.98,112
20150301|2014-09-12 12:30,12,32.97,33.04,32.94,33.01,216
20150301|2014-09-12 13:00,12,33.02,33.49,32.99,33.39,882
20150301|2014-09-14 19:00,15,33.1,33.16,33.07,33.16,272
20150301|2014-09-14 19:30,15,33.18,33.18,33.11,33.11,34
20150301|2014-09-14 20:00,15,33.12,33.17,33.1,33.11,18
20150301|2014-09-14 20:30,15,33.12,33.13,33.06,33.06,32
20150301|2014-09-14 21:00,15,33.07,33.12,33.07,33.12,15
20150301|2014-09-14 21:30,15,33.09,33.09,33.07,33.07,4
20150301|2014-09-14 22:00,15,33.19,33.19,33.19,33.19,2
20150301|2014-09-14 22:30,15,33.22,33.22,33.22,33.22,2
20150301|2014-09-14 23:00,15,33.25,33.25,33.25,33.25,2
20150301|2014-09-15 00:30,15,33.24,33.26,33.24,33.26,4
20150301|2014-09-15 01:00,15,33.29,33.31,33.29,33.31,6
20150301|2014-09-15 01:30,15,33.31,33.31,33.29,33.29,30
20150301|2014-09-15 02:00,15,33.3,33.47,33.3,33.36,94
20150301|2014-09-15 02:30,15,33.41,33.41,33.31,33.34,32
20150301|2014-09-15 03:00,15,33.34,33.36,33.33,33.34,32
20150301|2014-09-15 03:30,15,33.34,33.39,33.34,33.39,10
20150301|2014-09-15 04:00,15,33.39,33.39,33.37,33.37,18
20150301|2014-09-15 04:30,15,33.37,33.37,33.28,33.28,5
20150301|2014-09-15 05:30,15,33.22,33.22,33.21,33.22,37
20150301|2014-09-15 06:00,15,33.21,33.21,33.1,33.1,101
20150301|2014-09-15 06:30,15,33.15,33.15,33.14,33.15,12
20150301|2014-09-15 07:00,15,33.15,33.16,33.13,33.15,39
20150301|2014-09-15 07:30,15,33.12,33.13,33.12,33.13,8
20150301|2014-09-15 08:30,15,33.15,33.52,33.1,33.5,601
20150301|2014-09-15 09:00,15,33.49,33.49,33.37,33.45,275
20150301|2014-09-15 09:30,15,33.46,33.72,33.43,33.72,119
20150301|2014-09-15 10:00,15,33.71,33.77,33.59,33.6,424
20150301|2014-09-15 10:30,15,33.57,33.69,33.57,33.67,156
20150301|2014-09-15 11:00,15,33.69,33.94,33.69,33.93,620
20150301|2014-09-15 11:30,15,33.94,34.17,33.94,33.98,633
20150301|2014-09-15 12:00,15,34.05,34.21,34,34.04,383
20150301|2014-09-15 12:30,15,34.04,34.17,34.04,34.05,162
20150301|2014-09-15 13:00,15,34.04,34.16,34.01,34.01,438
20150301|2014-09-15 19:00,16,34.08,34.15,34.06,34.15,40
20150301|2014-09-15 20:00,16,34.12,34.18,34.12,34.16,18
20150301|2014-09-15 20:30,16,34.2,34.28,34.19,34.28,8
20150301|2014-09-15 21:00,16,34.27,34.27,34.27,34.27,2
20150301|2014-09-15 21:30,16,34.25,34.25,34.06,34.09,20
20150301|2014-09-15 22:00,16,34.12,34.12,34.12,34.12,2
20150301|2014-09-15 22:30,16,34.11,34.11,34.11,34.11,6
20150301|2014-09-15 23:00,16,34.11,34.12,34.11,34.12,4
20150301|2014-09-15 23:30,16,34.16,34.16,34.16,34.16,2
20150301|2014-09-16 01:30,16,34.06,34.08,33.88,33.91,42
20150301|2014-09-16 03:00,16,33.99,33.99,33.99,33.99,2
20150301|2014-09-16 04:00,16,34.1,34.1,34.1,34.1,2
20150301|2014-09-16 04:30,16,34.19,34.23,34.19,34.23,6
20150301|2014-09-16 05:00,16,34.21,34.31,34.2,34.31,175
20150301|2014-09-16 05:30,16,34.27,34.31,34.27,34.31,42
20150301|2014-09-16 06:00,16,34.34,34.36,34.33,34.36,21
20150301|2014-09-16 06:30,16,34.35,34.36,34.19,34.19,28
20150301|2014-09-16 07:00,16,34.17,34.18,33.94,33.94,147
20150301|2014-09-16 07:30,16,33.95,34.08,33.95,34.07,18
20150301|2014-09-16 08:30,16,34.06,34.21,33.92,33.99,937
20150301|2014-09-16 09:00,16,33.97,33.97,33.75,33.78,330
20150301|2014-09-16 09:30,16,33.76,33.86,33.65,33.76,327
20150301|2014-09-16 10:00,16,33.74,33.8,33.67,33.68,204
20150301|2014-09-16 10:30,16,33.66,33.79,33.65,33.78,378
20150301|2014-09-16 11:00,16,33.78,33.8,33.68,33.69,186
20150301|2014-09-16 11:30,16,33.69,33.69,33.48,33.58,343
20150301|2014-09-16 12:00,16,33.58,33.68,33.53,33.53,86
20150301|2014-09-16 12:30,16,33.5,33.51,33.42,33.49,397
20150301|2014-09-16 13:00,16,33.5,33.66,33.46,33.63,257
20150301|2014-09-16 19:00,17,33.65,33.65,33.65,33.65,4
20150301|2014-09-16 19:30,17,33.66,33.66,33.64,33.64,4
20150301|2014-09-16 20:00,17,33.73,33.73,33.69,33.69,14
20150301|2014-09-16 20:30,17,33.85,33.85,33.85,33.85,10
20150301|2014-09-16 21:00,17,33.79,33.79,33.78,33.78,17
20150301|2014-09-16 21:30,17,33.77,33.77,33.76,33.77,24
20150301|2014-09-16 22:00,17,33.76,33.77,33.75,33.77,12
20150301|2014-09-16 23:00,17,33.76,33.76,33.74,33.74,8
20150301|2014-09-17 00:30,17,33.76,33.77,33.74,33.74,8
20150301|2014-09-17 02:00,17,33.62,33.62,33.62,33.62,4
20150301|2014-09-17 02:30,17,33.63,33.63,33.63,33.63,2
20150301|2014-09-17 03:30,17,33.68,33.68,33.68,33.68,2
20150301|2014-09-17 04:00,17,33.66,33.66,33.66,33.66,2
20150301|2014-09-17 04:30,17,33.71,33.71,33.71,33.71,2
20150301|2014-09-17 05:00,17,33.79,33.89,33.79,33.87,12
20150301|2014-09-17 06:00,17,33.83,33.83,33.83,33.83,20
20150301|2014-09-17 06:30,17,33.81,33.81,33.79,33.79,32
20150301|2014-09-17 07:00,17,33.79,33.82,33.77,33.82,131
20150301|2014-09-17 07:30,17,33.81,33.82,33.76,33.77,115
20150301|2014-09-17 08:30,17,33.83,33.88,33.75,33.78,393
20150301|2014-09-17 09:00,17,33.75,33.81,33.71,33.79,59
20150301|2014-09-17 09:30,17,33.83,33.88,33.78,33.78,64
20150301|2014-09-17 10:00,17,33.73,33.79,33.63,33.75,275
20150301|2014-09-17 10:30,17,33.76,33.98,33.76,33.94,234
20150301|2014-09-17 11:00,17,33.89,34.04,33.89,33.99,169
20150301|2014-09-17 11:30,17,34.01,34.09,33.99,34.06,193
20150301|2014-09-17 12:00,17,34.05,34.06,33.99,33.99,60
20150301|2014-09-17 12:30,17,34.07,34.12,34.05,34.1,86
20150301|2014-09-17 13:00,17,34.1,34.15,34.05,34.15,166
20150301|2014-09-17 19:00,18,34.14,34.25,34.14,34.19,149
20150301|2014-09-17 19:30,18,34.19,34.19,34.19,34.19,6
20150301|2014-09-17 20:00,18,34.17,34.19,34.07,34.08,284
20150301|2014-09-17 20:30,18,34.1,34.1,34.05,34.05,166
20150301|2014-09-17 21:00,18,34.03,34.03,33.89,33.89,188
20150301|2014-09-17 21:30,18,33.94,33.98,33.9,33.97,404
20150301|2014-09-17 22:00,18,33.98,33.98,33.95,33.95,10
20150301|2014-09-17 22:30,18,33.99,33.99,33.99,33.99,2
20150301|2014-09-17 23:00,18,34.01,34.01,34.01,34.01,6
20150301|2014-09-17 23:30,18,34.03,34.03,34,34.02,152
20150301|2014-09-18 00:30,18,34.03,34.03,34.03,34.03,2
20150301|2014-09-18 01:00,18,34.05,34.05,34.05,34.05,2
20150301|2014-09-18 02:00,18,33.94,33.95,33.91,33.91,7
20150301|2014-09-18 02:30,18,33.9,33.9,33.9,33.9,2
20150301|2014-09-18 03:00,18,33.87,33.87,33.87,33.87,2
20150301|2014-09-18 05:30,18,33.9,33.9,33.9,33.9,6
20150301|2014-09-18 06:30,18,33.9,33.9,33.9,33.9,2
20150301|2014-09-18 07:00,18,33.85,33.85,33.84,33.84,24
20150301|2014-09-18 07:30,18,33.85,33.85,33.78,33.84,70
20150301|2014-09-18 08:30,18,33.83,33.84,33.56,33.57,466
20150301|2014-09-18 09:00,18,33.58,33.69,33.57,33.69,166
20150301|2014-09-18 09:30,18,33.7,33.72,33.62,33.64,128
20150301|2014-09-18 10:00,18,33.65,33.68,33.62,33.67,50
20150301|2014-09-18 10:30,18,33.62,33.62,33.6,33.62,36
20150301|2014-09-18 11:00,18,33.62,33.66,33.62,33.66,158
20150301|2014-09-18 11:30,18,33.65,33.68,33.65,33.67,16
20150301|2014-09-18 12:00,18,33.66,33.67,33.6,33.61,73
20150301|2014-09-18 12:30,18,33.61,33.64,33.43,33.43,493
20150301|2014-09-18 13:00,18,33.47,33.49,33.33,33.41,291
20150301|2014-09-18 19:00,19,33.45,33.47,33.37,33.37,52
20150301|2014-09-18 19:30,19,33.36,33.38,33.35,33.38,10
20150301|2014-09-18 20:00,19,33.42,33.43,33.27,33.27,55
20150301|2014-09-18 20:30,19,33.3,33.3,33.3,33.3,2
20150301|2014-09-18 21:30,19,33.4,33.4,33.4,33.4,2
20150301|2014-09-18 22:00,19,33.38,33.38,33.38,33.38,2
20150301|2014-09-18 22:30,19,33.39,33.39,33.39,33.39,2
20150301|2014-09-18 23:00,19,33.36,33.36,33.36,33.36,2
20150301|2014-09-18 23:30,19,33.36,33.36,33.36,33.36,2
20150301|2014-09-19 00:30,19,33.33,33.33,33.33,33.33,2
20150301|2014-09-19 01:00,19,33.36,33.36,33.36,33.36,2
20150301|2014-09-19 01:30,19,33.32,33.32,33.32,33.32,2
20150301|2014-09-19 02:00,19,33.27,33.27,33.23,33.23,6
20150301|2014-09-19 02:30,19,33.25,33.32,33.25,33.29,175
20150301|2014-09-19 03:00,19,33.33,33.35,33.33,33.35,19
20150301|2014-09-19 03:30,19,33.31,33.31,33.31,33.31,2
20150301|2014-09-19 04:00,19,33.27,33.31,33.23,33.3,28
20150301|2014-09-19 04:30,19,33.3,33.3,33.27,33.28,6
20150301|2014-09-19 05:00,19,33.23,33.23,33.23,33.23,7
20150301|2014-09-19 05:30,19,33.24,33.24,33.21,33.21,35
20150301|2014-09-19 06:00,19,33.21,33.23,33.18,33.23,70
20150301|2014-09-19 06:30,19,33.24,33.26,33.2,33.26,16
20150301|2014-09-19 07:30,19,33.2,33.21,33.2,33.21,6
20150301|2014-09-19 08:30,19,33.25,33.54,33.23,33.41,842
20150301|2014-09-19 09:00,19,33.4,33.4,33.15,33.23,280
20150301|2014-09-19 09:30,19,33.23,33.31,33.17,33.25,326
20150301|2014-09-19 10:00,19,33.23,33.3,33.2,33.29,333
20150301|2014-09-19 10:30,19,33.3,33.36,33.26,33.27,275
20150301|2014-09-19 11:00,19,33.23,33.23,33.04,33.15,538
20150301|2014-09-19 11:30,19,33.14,33.2,33.1,33.14,307
20150301|2014-09-19 12:00,19,33.13,33.16,33.11,33.12,180
20150301|2014-09-19 12:30,19,33.09,33.17,33.07,33.17,295
20150301|2014-09-19 13:00,19,33.16,33.23,33.06,33.12,361
20150301|2014-09-21 19:00,22,33.05,33.08,33.04,33.08,70
20150301|2014-09-21 19:30,22,33.1,33.1,33.04,33.04,4
20150301|2014-09-21 20:00,22,33.03,33.03,32.94,32.94,82
20150301|2014-09-21 20:30,22,32.97,32.97,32.81,32.81,62
20150301|2014-09-21 21:00,22,32.81,32.81,32.77,32.77,40
20150301|2014-09-21 21:30,22,32.77,32.77,32.74,32.77,125
20150301|2014-09-21 22:00,22,32.74,32.77,32.7,32.71,116
20150301|2014-09-21 22:30,22,32.67,32.71,32.67,32.71,23
20150301|2014-09-21 23:30,22,32.69,32.71,32.68,32.71,38
20150301|2014-09-22 00:00,22,32.77,32.77,32.72,32.72,54
20150301|2014-09-22 00:30,22,32.68,32.77,32.62,32.68,229
20150301|2014-09-22 01:00,22,32.75,32.77,32.67,32.67,181
20150301|2014-09-22 01:30,22,32.66,32.69,32.63,32.63,50
20150301|2014-09-22 02:00,22,32.63,32.65,32.63,32.65,52
20150301|2014-09-22 02:30,22,32.68,32.69,32.67,32.69,12
20150301|2014-09-22 03:00,22,32.66,32.73,32.64,32.73,24
20150301|2014-09-22 04:00,22,32.69,32.69,32.69,32.69,25
20150301|2014-09-22 04:30,22,32.69,32.71,32.68,32.71,24
20150301|2014-09-22 05:00,22,32.67,32.71,32.67,32.71,48
20150301|2014-09-22 05:30,22,32.68,32.74,32.68,32.7,64
20150301|2014-09-22 06:00,22,32.72,32.74,32.72,32.74,4
20150301|2014-09-22 06:30,22,32.73,32.74,32.72,32.72,31
20150301|2014-09-22 07:00,22,32.71,32.74,32.71,32.73,12
20150301|2014-09-22 07:30,22,32.73,32.73,32.71,32.71,4
20150301|2014-09-22 08:30,22,32.78,32.78,32.49,32.5,987
20150301|2014-09-22 09:00,22,32.48,32.5,32.38,32.41,184
20150301|2014-09-22 09:30,22,32.41,32.5,32.4,32.5,170
20150301|2014-09-22 10:00,22,32.5,32.5,32.41,32.43,211
20150301|2014-09-22 10:30,22,32.44,32.49,32.4,32.47,566
20150301|2014-09-22 11:00,22,32.47,32.54,32.44,32.51,329
20150301|2014-09-22 11:30,22,32.53,32.53,32.46,32.47,65
20150301|2014-09-22 12:00,22,32.53,32.61,32.51,32.6,166
20150301|2014-09-22 12:30,22,32.61,32.79,32.6,32.79,788
20150301|2014-09-22 13:00,22,32.79,32.82,32.57,32.59,793
20150301|2014-09-22 19:00,23,32.61,32.61,32.46,32.5,159
20150301|2014-09-22 19:30,23,32.51,32.55,32.51,32.55,10
20150301|2014-09-22 20:00,23,32.56,32.71,32.56,32.71,94
20150301|2014-09-22 20:30,23,32.71,32.83,32.67,32.83,106
20150301|2014-09-22 21:00,23,32.83,32.84,32.7,32.72,58
20150301|2014-09-22 21:30,23,32.74,32.86,32.72,32.86,26
20150301|2014-09-22 22:00,23,32.86,32.97,32.86,32.89,38
20150301|2014-09-22 22:30,23,32.93,32.94,32.91,32.91,10
20150301|2014-09-22 23:30,23,32.91,32.91,32.87,32.87,4
20150301|2014-09-23 00:00,23,32.95,32.95,32.89,32.9,64
20150301|2014-09-23 00:30,23,32.91,32.93,32.87,32.87,9
20150301|2014-09-23 01:00,23,32.88,32.89,32.78,32.79,89
20150301|2014-09-23 01:30,23,32.78,32.78,32.72,32.76,20
20150301|2014-09-23 02:00,23,32.78,32.79,32.78,32.79,24
20150301|2014-09-23 02:30,23,32.8,32.8,32.8,32.8,2
20150301|2014-09-23 03:00,23,32.85,32.91,32.84,32.91,21
20150301|2014-09-23 03:30,23,32.91,32.91,32.88,32.91,28
20150301|2014-09-23 04:00,23,32.96,33.07,32.96,33.05,34
20150301|2014-09-23 04:30,23,33.06,33.06,33.05,33.06,28
20150301|2014-09-23 05:00,23,33.06,33.06,33.03,33.04,174
20150301|2014-09-23 05:30,23,33.05,33.05,33.03,33.05,16
20150301|2014-09-23 06:00,23,33.05,33.06,33.04,33.04,87
20150301|2014-09-23 06:30,23,33.01,33.02,32.82,32.9,15
20150301|2014-09-23 07:00,23,32.9,32.94,32.9,32.94,28
20150301|2014-09-23 07:30,23,32.93,32.93,32.86,32.88,41
20150301|2014-09-23 08:30,23,32.85,32.87,32.66,32.86,943
20150301|2014-09-23 09:00,23,32.82,32.89,32.75,32.86,508
20150301|2014-09-23 09:30,23,32.86,32.99,32.85,32.95,432
20150301|2014-09-23 10:00,23,32.95,33.02,32.93,32.99,202
20150301|2014-09-23 10:30,23,32.98,33.17,32.98,33.06,1171
20150301|2014-09-23 11:00,23,33.05,33.06,33.01,33.04,265
20150301|2014-09-23 11:30,23,33.05,33.09,33.02,33.05,439
20150301|2014-09-23 12:00,23,33.05,33.08,32.97,32.98,460
20150301|2014-09-23 12:30,23,33,33.06,32.95,32.96,386
20150301|2014-09-23 13:00,23,32.95,33.01,32.78,32.83,836
20150301|2014-09-23 19:00,24,32.86,32.94,32.86,32.91,64
20150301|2014-09-23 19:30,24,32.91,32.91,32.89,32.91,18
20150301|2014-09-23 20:00,24,32.92,33,32.92,32.97,33
20150301|2014-09-23 21:00,24,32.93,32.93,32.93,32.93,2
20150301|2014-09-23 21:30,24,32.88,32.9,32.87,32.9,22
20150301|2014-09-23 22:00,24,32.86,32.88,32.83,32.85,56
20150301|2014-09-23 22:30,24,32.88,32.88,32.88,32.88,6
20150301|2014-09-24 00:00,24,32.91,32.93,32.91,32.93,14
20150301|2014-09-24 00:30,24,32.87,32.94,32.87,32.93,26
20150301|2014-09-24 01:00,24,33.02,33.02,33.02,33.02,10
20150301|2014-09-24 02:00,24,33.07,33.07,33.07,33.07,6
20150301|2014-09-24 02:30,24,33.04,33.04,33.04,33.04,2
20150301|2014-09-24 03:00,24,32.99,32.99,32.99,32.99,6
20150301|2014-09-24 03:30,24,33.04,33.15,33.04,33.15,21
20150301|2014-09-24 04:00,24,33.13,33.13,33.13,33.13,14
20150301|2014-09-24 04:30,24,33.16,33.26,33.16,33.26,14
20150301|2014-09-24 05:00,24,33.25,33.25,33.15,33.15,28
20150301|2014-09-24 05:30,24,33.17,33.24,33.17,33.21,17
20150301|2014-09-24 06:00,24,33.17,33.17,33.14,33.16,18
20150301|2014-09-24 06:30,24,33.14,33.14,33.11,33.12,14
20150301|2014-09-24 07:00,24,33.14,33.16,33.14,33.16,16
20150301|2014-09-24 07:30,24,33.19,33.2,33.19,33.2,10
20150301|2014-09-24 08:30,24,33.2,33.36,33.18,33.18,713
20150301|2014-09-24 09:00,24,33.19,33.27,33.06,33.26,296
20150301|2014-09-24 09:30,24,33.3,33.43,33.3,33.42,242
20150301|2014-09-24 10:00,24,33.41,33.45,33.32,33.42,357
20150301|2014-09-24 10:30,24,33.42,33.44,33.36,33.42,537
20150301|2014-09-24 11:00,24,33.42,33.45,33.39,33.44,117
20150301|2014-09-24 11:30,24,33.46,33.48,33.31,33.36,287
20150301|2014-09-24 12:00,24,33.38,33.39,33.35,33.39,108
20150301|2014-09-24 12:30,24,33.36,33.37,33.29,33.29,477
20150301|2014-09-24 13:00,24,33.29,33.34,33.21,33.34,536
20150301|2014-09-24 19:00,25,33.38,33.38,33.38,33.38,8
20150301|2014-09-24 20:00,25,33.5,33.5,33.45,33.45,37
20150301|2014-09-24 20:30,25,33.67,33.67,33.59,33.64,41
20150301|2014-09-24 21:00,25,33.54,33.61,33.54,33.61,14
20150301|2014-09-24 21:30,25,33.52,33.54,33.5,33.54,20
20150301|2014-09-24 22:00,25,33.51,33.53,33.51,33.53,12
20150301|2014-09-24 23:30,25,33.5,33.5,33.5,33.5,2
20150301|2014-09-25 00:00,25,33.51,33.51,33.51,33.51,2
20150301|2014-09-25 00:30,25,33.53,33.55,33.52,33.52,416
20150301|2014-09-25 01:00,25,33.51,33.51,33.5,33.5,297
20150301|2014-09-25 01:30,25,33.57,33.61,33.57,33.61,26
20150301|2014-09-25 02:30,25,33.65,33.7,33.65,33.7,86
20150301|2014-09-25 03:00,25,33.69,33.71,33.69,33.69,156
20150301|2014-09-25 03:30,25,33.65,33.67,33.63,33.67,26
20150301|2014-09-25 04:00,25,33.65,33.67,33.64,33.65,24
20150301|2014-09-25 04:30,25,33.66,33.66,33.65,33.66,52
20150301|2014-09-25 05:00,25,33.66,33.66,33.62,33.63,8
20150301|2014-09-25 05:30,25,33.64,33.66,33.64,33.66,74
20150301|2014-09-25 06:00,25,33.62,33.64,33.62,33.64,12
20150301|2014-09-25 06:30,25,33.63,33.63,33.6,33.61,115
20150301|2014-09-25 07:00,25,33.59,33.62,33.55,33.55,80
20150301|2014-09-25 07:30,25,33.54,33.55,33.5,33.52,110
20150301|2014-09-25 08:30,25,33.5,33.52,33.09,33.19,434
20150301|2014-09-25 09:00,25,33.21,33.33,33.2,33.28,355
20150301|2014-09-25 09:30,25,33.28,33.28,33.07,33.14,380
20150301|2014-09-25 10:00,25,33.15,33.22,33.1,33.18,296
20150301|2014-09-25 10:30,25,33.18,33.25,33.12,33.25,276
20150301|2014-09-25 11:00,25,33.3,33.42,33.21,33.26,303
20150301|2014-09-25 11:30,25,33.27,33.28,33.16,33.18,134
20150301|2014-09-25 12:00,25,33.18,33.24,33.15,33.2,54
20150301|2014-09-25 12:30,25,33.19,33.28,33.19,33.21,503
20150301|2014-09-25 13:00,25,33.21,33.28,33.18,33.25,707
20150301|2014-09-25 20:00,26,33.24,33.31,33.16,33.17,14
20150301|2014-09-25 21:00,26,33.03,33.03,32.95,32.97,39
20150301|2014-09-25 21:30,26,33,33.1,33,33.06,27
20150301|2014-09-25 22:00,26,33.06,33.12,33.06,33.11,16
20150301|2014-09-25 23:30,26,33.14,33.14,33.14,33.14,2
20150301|2014-09-26 00:30,26,33.13,33.13,33.13,33.13,2
20150301|2014-09-26 01:30,26,33.4,33.41,33.3,33.3,12
20150301|2014-09-26 02:00,26,33.24,33.24,33.15,33.15,6
20150301|2014-09-26 02:30,26,33.13,33.13,33.13,33.13,2
20150301|2014-09-26 03:00,26,33.14,33.14,33.14,33.14,10
20150301|2014-09-26 03:30,26,33.08,33.08,33.05,33.05,6
20150301|2014-09-26 04:00,26,33.18,33.18,33.18,33.18,6
20150301|2014-09-26 04:30,26,33.2,33.2,33.12,33.16,12
20150301|2014-09-26 05:00,26,33.14,33.14,33.13,33.13,4
20150301|2014-09-26 06:00,26,33.07,33.07,33.07,33.07,30
20150301|2014-09-26 06:30,26,33.04,33.04,32.84,32.84,10
20150301|2014-09-26 07:00,26,32.75,32.93,32.72,32.79,89
20150301|2014-09-26 07:30,26,32.83,32.83,32.83,32.83,2
20150301|2014-09-26 08:30,26,32.82,32.82,32.61,32.71,659
20150301|2014-09-26 09:00,26,32.64,32.74,32.62,32.73,152
20150301|2014-09-26 09:30,26,32.71,32.74,32.64,32.65,360
20150301|2014-09-26 10:00,26,32.65,32.72,32.65,32.72,48
20150301|2014-09-26 10:30,26,32.74,32.74,32.65,32.65,160
20150301|2014-09-26 11:00,26,32.66,32.69,32.62,32.62,117
20150301|2014-09-26 11:30,26,32.62,32.64,32.57,32.58,594
20150301|2014-09-26 12:00,26,32.57,32.59,32.55,32.55,526
20150301|2014-09-26 12:30,26,32.55,32.59,32.54,32.59,205
20150301|2014-09-26 13:00,26,32.59,32.62,32.45,32.61,995
20150301|2014-09-28 19:00,29,32.54,32.54,32.35,32.35,117
20150301|2014-09-28 19:30,29,32.41,32.41,32.41,32.41,6
20150301|2014-09-28 20:00,29,32.5,32.7,32.5,32.55,214
20150301|2014-09-28 20:30,29,32.55,32.56,32.55,32.56,16
20150301|2014-09-28 21:00,29,32.51,32.51,32.51,32.51,4
20150301|2014-09-28 21:30,29,32.46,32.48,32.45,32.48,6
20150301|2014-09-28 22:30,29,32.52,32.56,32.49,32.56,18
20150301|2014-09-29 00:30,29,32.51,32.54,32.51,32.53,10
20150301|2014-09-29 01:00,29,32.51,32.51,32.46,32.46,22
20150301|2014-09-29 01:30,29,32.46,32.64,32.46,32.56,36
20150301|2014-09-29 02:00,29,32.56,32.56,32.55,32.55,14
20150301|2014-09-29 02:30,29,32.57,32.57,32.55,32.56,17
20150301|2014-09-29 03:00,29,32.57,32.59,32.57,32.58,20
20150301|2014-09-29 03:30,29,32.58,32.6,32.57,32.6,119
20150301|2014-09-29 04:00,29,32.61,32.71,32.6,32.68,194
20150301|2014-09-29 04:30,29,32.85,32.85,32.85,32.85,2
20150301|2014-09-29 05:00,29,32.8,32.83,32.78,32.82,60
20150301|2014-09-29 05:30,29,32.8,32.8,32.75,32.75,6
20150301|2014-09-29 06:00,29,32.77,32.77,32.72,32.72,10
20150301|2014-09-29 06:30,29,32.8,32.8,32.8,32.8,10
20150301|2014-09-29 07:00,29,32.79,32.84,32.78,32.8,29
20150301|2014-09-29 07:30,29,32.84,32.84,32.72,32.81,16
20150301|2014-09-29 08:30,29,32.72,33.01,32.72,32.81,328
20150301|2014-09-29 09:00,29,32.78,32.83,32.69,32.74,258
20150301|2014-09-29 09:30,29,32.75,32.85,32.72,32.85,120
20150301|2014-09-29 10:00,29,32.85,33,32.84,32.94,216
20150301|2014-09-29 10:30,29,32.91,32.96,32.87,32.88,237
20150301|2014-09-29 11:00,29,32.9,33.24,32.9,33.17,484
20150301|2014-09-29 11:30,29,33.19,33.28,33.14,33.28,733
20150301|2014-09-29 12:00,29,33.29,33.47,33.28,33.46,418
20150301|2014-09-29 12:30,29,33.46,33.47,33.4,33.45,139
20150301|2014-09-29 13:00,29,33.46,33.52,33.38,33.51,531
20150301|2014-09-29 19:00,30,33.53,33.53,33.46,33.49,66
20150301|2014-09-29 19:30,30,33.51,33.51,33.47,33.5,42
20150301|2014-09-29 20:00,30,33.46,33.46,33.22,33.23,64
20150301|2014-09-29 20:30,30,33.24,33.24,33.2,33.2,6
20150301|2014-09-29 21:00,30,33.25,33.25,33.25,33.25,2
20150301|2014-09-29 21:30,30,33.33,33.33,33.25,33.26,18
20150301|2014-09-29 22:00,30,33.26,33.26,33.25,33.25,6
20150301|2014-09-30 00:00,30,33.27,33.27,33.27,33.27,4
20150301|2014-09-30 00:30,30,33.29,33.29,33.29,33.29,26
20150301|2014-09-30 01:00,30,33.25,33.25,33.22,33.22,30
20150301|2014-09-30 01:30,30,33.22,33.23,33.22,33.23,20
20150301|2014-09-30 02:00,30,33.19,33.23,33.18,33.23,76
20150301|2014-09-30 02:30,30,33.27,33.31,33.27,33.31,47
20150301|2014-09-30 03:30,30,33.38,33.38,33.35,33.35,6
20150301|2014-09-30 04:00,30,33.33,33.33,33.32,33.32,4
20150301|2014-09-30 04:30,30,33.3,33.3,33.3,33.3,2
20150301|2014-09-30 05:30,30,33.32,33.33,33.32,33.33,11
20150301|2014-09-30 06:00,30,33.32,33.32,33.29,33.29,12
20150301|2014-09-30 06:30,30,33.33,33.33,33.29,33.32,8
20150301|2014-09-30 07:30,30,33.32,33.32,33.32,33.32,4
20150301|2014-09-30 08:30,30,33.38,33.38,33.12,33.19,241
20150301|2014-09-30 09:00,30,33.18,33.33,33.18,33.29,779
20150301|2014-09-30 09:30,30,33.3,33.37,33.17,33.17,304
20150301|2014-09-30 10:00,30,33.2,33.2,33.05,33.07,141
20150301|2014-09-30 10:30,30,33.08,33.09,32.98,32.98,807
20150301|2014-09-30 11:00,30,32.99,33.28,32.96,33.21,446
20150301|2014-09-30 11:30,30,33.2,33.33,33.14,33.14,284
20150301|2014-09-30 12:00,30,33.12,33.16,33.03,33.04,125
20150301|2014-09-30 12:30,30,33.04,33.1,32.95,32.96,102
20150301|2014-09-30 13:00,30,32.94,33.08,32.8,33.06,572
20150301|2014-09-30 19:00,1,33,33.02,32.92,32.92,288
20150301|2014-09-30 23:30,1,32.94,32.94,32.94,32.94,2
20150301|2014-10-01 01:00,1,33,33,33,33,2
20150301|2014-10-01 01:30,1,33.03,33.03,33.02,33.02,4
20150301|2014-10-01 02:30,1,32.99,32.99,32.99,32.99,2
20150301|2014-10-01 03:30,1,33.02,33.03,33.02,33.03,4
20150301|2014-10-01 04:30,1,33,33,33,33,6
20150301|2014-10-01 05:00,1,32.94,32.98,32.94,32.98,14
20150301|2014-10-01 05:30,1,32.96,32.96,32.95,32.95,19
20150301|2014-10-01 06:00,1,32.94,32.94,32.94,32.94,35
20150301|2014-10-01 06:30,1,32.99,33.02,32.97,32.98,68
20150301|2014-10-01 07:00,1,32.98,32.98,32.92,32.92,9
20150301|2014-10-01 07:30,1,32.95,32.95,32.94,32.95,6
20150301|2014-10-01 08:30,1,32.9,33.01,32.86,32.92,199
20150301|2014-10-01 09:00,1,32.99,33.36,32.99,33.3,352
20150301|2014-10-01 09:30,1,33.27,33.42,33.2,33.34,416
20150301|2014-10-01 10:00,1,33.35,33.51,33.35,33.5,1067
20150301|2014-10-01 10:30,1,33.52,33.52,33.39,33.39,527
20150301|2014-10-01 11:00,1,33.35,33.46,33.35,33.37,93
20150301|2014-10-01 11:30,1,33.42,33.49,33.4,33.49,636
20150301|2014-10-01 12:00,1,33.49,33.64,33.38,33.44,830
20150301|2014-10-01 12:30,1,33.47,33.56,33.39,33.4,311
20150301|2014-10-01 13:00,1,33.42,33.46,33.25,33.33,1928
20150301|2014-10-01 19:00,2,33.5,33.5,33.48,33.48,21
20150301|2014-10-01 20:30,2,33.59,33.6,33.59,33.6,20
20150301|2014-10-02 01:30,2,33.48,33.49,33.48,33.49,14
20150301|2014-10-02 02:00,2,33.45,33.45,33.33,33.38,312
20150301|2014-10-02 02:30,2,33.26,33.26,33.1,33.1,26
20150301|2014-10-02 03:30,2,33.1,33.15,33.09,33.15,44
20150301|2014-10-02 04:00,2,33.15,33.17,33.15,33.16,8
20150301|2014-10-02 04:30,2,33.15,33.15,33.01,33.02,26
20150301|2014-10-02 05:00,2,32.97,33.02,32.97,33.02,29
20150301|2014-10-02 05:30,2,32.99,32.99,32.91,32.92,20
20150301|2014-10-02 06:00,2,32.92,32.96,32.91,32.96,36
20150301|2014-10-02 06:30,2,32.96,33,32.96,32.96,18
20150301|2014-10-02 07:00,2,32.97,33,32.97,32.97,143
20150301|2014-10-02 07:30,2,33,33.06,33,33.04,117
20150301|2014-10-02 08:30,2,33.1,33.3,33.09,33.28,1123
20150301|2014-10-02 09:00,2,33.29,33.4,33.29,33.35,592
20150301|2014-10-02 09:30,2,33.37,33.38,33.23,33.26,902
20150301|2014-10-02 10:00,2,33.24,33.24,33.18,33.18,420
20150301|2014-10-02 10:30,2,33.17,33.25,33.13,33.18,818
20150301|2014-10-02 11:00,2,33.19,33.29,33.18,33.2,94
20150301|2014-10-02 11:30,2,33.19,33.2,33.16,33.18,114
20150301|2014-10-02 12:00,2,33.18,33.25,33.17,33.19,311
20150301|2014-10-02 12:30,2,33.22,33.25,33.17,33.23,375
20150301|2014-10-02 13:00,2,33.25,33.39,33.22,33.39,1616
20150301|2014-10-02 19:00,3,33.24,33.37,33.23,33.37,22
20150301|2014-10-02 20:00,3,33.34,33.34,33.34,33.34,2
20150301|2014-10-02 21:00,3,33.29,33.29,33.29,33.29,2
20150301|2014-10-02 21:30,3,33.3,33.3,33.3,33.3,2
20150301|2014-10-02 22:00,3,33.26,33.26,33.26,33.26,4
20150301|2014-10-03 00:00,3,33.31,33.31,33.31,33.31,2
20150301|2014-10-03 01:00,3,33.34,33.34,33.34,33.34,4
20150301|2014-10-03 01:30,3,33.34,33.36,33.33,33.33,67
20150301|2014-10-03 02:00,3,33.36,33.47,33.36,33.47,4
20150301|2014-10-03 02:30,3,33.49,33.49,33.49,33.49,2
20150301|2014-10-03 03:30,3,33.47,33.47,33.4,33.41,20
20150301|2014-10-03 04:30,3,33.41,33.41,33.41,33.41,2
20150301|2014-10-03 05:00,3,33.41,33.41,33.41,33.41,6
20150301|2014-10-03 06:00,3,33.45,33.45,33.45,33.45,6
20150301|2014-10-03 06:30,3,33.45,33.45,33.41,33.42,28
20150301|2014-10-03 07:00,3,33.43,33.45,33.4,33.44,40
20150301|2014-10-03 07:30,3,33.41,33.41,33.25,33.25,22
20150301|2014-10-03 08:30,3,33.25,33.27,33.13,33.27,290
20150301|2014-10-03 09:00,3,33.26,33.42,33.23,33.32,159
20150301|2014-10-03 09:30,3,33.34,33.34,33.13,33.22,313
20150301|2014-10-03 10:00,3,33.21,33.27,33.16,33.19,705
20150301|2014-10-03 10:30,3,33.19,33.23,33.17,33.19,143
20150301|2014-10-03 11:00,3,33.18,33.23,32.97,32.97,414
20150301|2014-10-03 11:30,3,32.94,32.99,32.93,32.96,113
20150301|2014-10-03 12:00,3,32.95,33.02,32.93,33,232
20150301|2014-10-03 12:30,3,32.96,33.01,32.94,32.99,159
20150301|2014-10-03 13:00,3,32.96,33.01,32.9,32.93,474
20150301|2014-10-05 19:00,6,33.02,33.25,33.02,33.24,40
20150301|2014-10-05 20:00,6,33.31,33.31,33.31,33.31,30
20150301|2014-10-05 21:30,6,33.3,33.32,33.3,33.32,10
20150301|2014-10-05 22:00,6,33.32,33.33,33.32,33.33,10
20150301|2014-10-05 23:30,6,33.36,33.36,33.36,33.36,2
20150301|2014-10-06 01:00,6,33.3,33.3,33.25,33.26,14
20150301|2014-10-06 02:00,6,33.34,33.34,33.34,33.34,2
20150301|2014-10-06 03:30,6,33.33,33.35,33.33,33.35,23
20150301|2014-10-06 05:00,6,33.32,33.35,33.32,33.35,14
20150301|2014-10-06 05:30,6,33.4,33.4,33.4,33.4,8
20150301|2014-10-06 06:00,6,33.42,33.45,33.42,33.45,14
20150301|2014-10-06 06:30,6,33.5,33.51,33.45,33.45,18
20150301|2014-10-06 07:00,6,33.46,33.46,33.44,33.44,6
20150301|2014-10-06 07:30,6,33.49,33.49,33.46,33.46,14
20150301|2014-10-06 08:30,6,33.5,34.09,33.5,33.67,864
20150301|2014-10-06 09:00,6,33.69,33.79,33.66,33.72,193
20150301|2014-10-06 09:30,6,33.71,33.9,33.71,33.87,392
20150301|2014-10-06 10:00,6,33.87,33.99,33.85,33.86,916
20150301|2014-10-06 10:30,6,33.87,33.92,33.83,33.89,301
20150301|2014-10-06 11:00,6,33.89,34,33.89,33.9,270
20150301|2014-10-06 11:30,6,33.92,33.93,33.87,33.93,263
20150301|2014-10-06 12:00,6,33.93,34.07,33.93,33.99,267
20150301|2014-10-06 12:30,6,33.99,34.08,33.96,34.06,320
20150301|2014-10-06 13:00,6,34.08,34.11,33.85,33.85,473
20150301|2014-10-06 19:00,7,34.04,34.07,34.01,34.04,159
20150301|2014-10-06 19:30,7,33.97,33.97,33.97,33.97,2
20150301|2014-10-06 20:00,7,34.01,34.01,33.96,33.99,409
20150301|2014-10-06 20:30,7,34,34,33.97,33.99,302
20150301|2014-10-06 21:00,7,33.99,33.99,33.92,33.95,147
20150301|2014-10-06 21:30,7,33.92,33.92,33.86,33.86,265
20150301|2014-10-06 22:00,7,33.86,33.86,33.83,33.85,222
20150301|2014-10-06 22:30,7,33.87,33.87,33.83,33.83,128
20150301|2014-10-06 23:00,7,33.85,33.85,33.85,33.85,2
20150301|2014-10-06 23:30,7,33.83,33.83,33.83,33.83,2
20150301|2014-10-07 00:00,7,33.79,33.79,33.74,33.75,8
20150301|2014-10-07 01:00,7,33.83,33.83,33.8,33.82,215
20150301|2014-10-07 01:30,7,33.82,33.85,33.82,33.85,260
20150301|2014-10-07 02:00,7,33.85,33.85,33.83,33.83,22
20150301|2014-10-07 02:30,7,33.81,33.81,33.81,33.81,6
20150301|2014-10-07 03:00,7,33.78,33.78,33.78,33.78,2
20150301|2014-10-07 04:00,7,33.72,33.72,33.72,33.72,2
20150301|2014-10-07 04:30,7,33.71,33.72,33.69,33.69,14
20150301|2014-10-07 05:00,7,33.68,33.72,33.68,33.72,25
20150301|2014-10-07 05:30,7,33.69,33.69,33.69,33.69,2
20150301|2014-10-07 06:00,7,33.73,33.73,33.73,33.73,22
20150301|2014-10-07 06:30,7,33.78,33.8,33.78,33.78,36
20150301|2014-10-07 07:00,7,33.78,33.8,33.78,33.79,18
20150301|2014-10-07 07:30,7,33.86,33.86,33.8,33.8,8
20150301|2014-10-07 08:30,7,33.84,33.95,33.72,33.74,1039
20150301|2014-10-07 09:00,7,33.72,33.87,33.72,33.86,503
20150301|2014-10-07 09:30,7,33.88,33.96,33.87,33.93,1120
20150301|2014-10-07 10:00,7,33.91,34.03,33.8,33.84,830
20150301|2014-10-07 10:30,7,33.81,33.9,33.73,33.74,392
20150301|2014-10-07 11:00,7,33.74,33.76,33.68,33.69,226
20150301|2014-10-07 11:30,7,33.7,33.85,33.7,33.85,115
20150301|2014-10-07 12:00,7,33.81,33.81,33.68,33.74,258
20150301|2014-10-07 12:30,7,33.74,33.74,33.67,33.68,469
20150301|2014-10-07 13:00,7,33.68,33.69,33.54,33.61,1024
20150301|2014-10-07 19:00,8,33.58,33.78,33.58,33.69,101
20150301|2014-10-07 19:30,8,33.68,33.73,33.68,33.7,10
20150301|2014-10-07 20:00,8,33.67,33.71,33.58,33.71,107
20150301|2014-10-07 20:30,8,33.63,33.63,33.58,33.59,370
20150301|2014-10-07 21:00,8,33.55,33.56,33.55,33.56,10
20150301|2014-10-07 21:30,8,33.55,33.55,33.55,33.55,8
20150301|2014-10-07 22:30,8,33.63,33.63,33.62,33.62,6
20150301|2014-10-07 23:00,8,33.62,33.62,33.62,33.62,6
20150301|2014-10-07 23:30,8,33.62,33.62,33.62,33.62,2
20150301|2014-10-08 00:30,8,33.57,33.6,33.56,33.58,517
20150301|2014-10-08 01:00,8,33.56,33.56,33.56,33.56,2
20150301|2014-10-08 02:00,8,33.53,33.53,33.46,33.47,37
20150301|2014-10-08 02:30,8,33.45,33.47,33.45,33.47,10
20150301|2014-10-08 03:00,8,33.51,33.51,33.51,33.51,8
20150301|2014-10-08 03:30,8,33.5,33.51,33.5,33.51,62
20150301|2014-10-08 04:00,8,33.49,33.5,33.49,33.49,26
20150301|2014-10-08 04:30,8,33.51,33.51,33.51,33.51,4
20150301|2014-10-08 05:00,8,33.54,33.54,33.54,33.54,8
20150301|2014-10-08 05:30,8,33.56,33.62,33.56,33.61,329
20150301|2014-10-08 06:00,8,33.61,33.61,33.6,33.61,148
20150301|2014-10-08 06:30,8,33.62,33.62,33.52,33.55,100
20150301|2014-10-08 07:00,8,33.56,33.56,33.51,33.52,42
20150301|2014-10-08 07:30,8,33.52,33.53,33.51,33.51,45
20150301|2014-10-08 08:30,8,33.5,33.62,33.5,33.58,249
20150301|2014-10-08 09:00,8,33.58,33.59,33.55,33.56,484
20150301|2014-10-08 09:30,8,33.56,33.56,33.37,33.44,499
20150301|2014-10-08 10:00,8,33.42,33.42,33.37,33.4,220
20150301|2014-10-08 10:30,8,33.42,33.46,33.34,33.45,538
20150301|2014-10-08 11:00,8,33.47,33.57,33.47,33.53,412
20150301|2014-10-08 11:30,8,33.52,33.52,33.41,33.46,266
20150301|2014-10-08 12:00,8,33.45,33.53,33.45,33.52,26
20150301|2014-10-08 12:30,8,33.51,33.54,33.49,33.53,308
20150301|2014-10-08 13:00,8,33.52,33.59,33.49,33.56,486
20150301|2014-10-08 19:00,9,33.52,33.52,33.48,33.49,8
20150301|2014-10-08 19:30,9,33.47,33.47,33.47,33.47,6
20150301|2014-10-08 20:00,9,33.5,33.61,33.5,33.59,239
20150301|2014-10-08 20:30,9,33.63,33.71,33.63,33.69,34
20150301|2014-10-08 21:00,9,33.67,33.68,33.65,33.68,7
20150301|2014-10-08 21:30,9,33.61,33.61,33.52,33.53,20
20150301|2014-10-08 22:00,9,33.59,33.6,33.59,33.6,12
20150301|2014-10-08 22:30,9,33.57,33.57,33.57,33.57,2
20150301|2014-10-08 23:30,9,33.56,33.56,33.56,33.56,2
20150301|2014-10-09 00:30,9,33.59,33.59,33.59,33.59,4
20150301|2014-10-09 01:00,9,33.62,33.62,33.62,33.62,4
20150301|2014-10-09 01:30,9,33.65,33.67,33.64,33.65,248
20150301|2014-10-09 02:00,9,33.65,33.77,33.65,33.77,61
20150301|2014-10-09 02:30,9,33.83,34,33.83,34,86
20150301|2014-10-09 03:00,9,33.86,33.89,33.85,33.89,30
20150301|2014-10-09 03:30,9,33.88,33.91,33.86,33.87,27
20150301|2014-10-09 04:00,9,33.8,33.8,33.76,33.78,16
20150301|2014-10-09 04:30,9,33.77,33.79,33.75,33.79,16
20150301|2014-10-09 05:00,9,33.85,33.87,33.76,33.86,70
20150301|2014-10-09 05:30,9,33.85,33.85,33.78,33.81,54
20150301|2014-10-09 06:00,9,33.78,33.8,33.75,33.8,57
20150301|2014-10-09 06:30,9,33.79,33.79,33.68,33.68,64
20150301|2014-10-09 07:00,9,33.7,33.71,33.65,33.66,56
20150301|2014-10-09 07:30,9,33.65,33.66,33.62,33.62,63
20150301|2014-10-09 08:30,9,33.61,33.72,33.54,33.66,405
20150301|2014-10-09 09:00,9,33.63,33.69,33.63,33.64,183
20150301|2014-10-09 09:30,9,33.66,33.66,33.47,33.54,579
20150301|2014-10-09 10:00,9,33.56,33.62,33.56,33.56,315
20150301|2014-10-09 10:30,9,33.56,33.64,33.52,33.58,208
20150301|2014-10-09 11:00,9,33.65,33.71,33.54,33.54,606
20150301|2014-10-09 11:30,9,33.56,33.56,33.49,33.53,301
20150301|2014-10-09 12:00,9,33.53,33.55,33.46,33.55,180
20150301|2014-10-09 12:30,9,33.56,33.57,33.52,33.54,128
20150301|2014-10-09 13:00,9,33.55,33.61,33.52,33.58,545
20150301|2014-10-09 19:00,10,33.57,33.58,33.54,33.54,61
20150301|2014-10-09 19:30,10,33.52,33.52,33.52,33.52,2
20150301|2014-10-09 20:00,10,33.5,33.51,33.39,33.4,264
20150301|2014-10-09 20:30,10,33.44,33.48,33.43,33.45,158
20150301|2014-10-09 21:00,10,33.43,33.44,33.43,33.44,16
20150301|2014-10-09 21:30,10,33.44,33.5,33.44,33.46,16
20150301|2014-10-09 22:00,10,33.46,33.46,33.43,33.43,9
20150301|2014-10-09 22:30,10,33.42,33.42,33.4,33.4,4
20150301|2014-10-09 23:00,10,33.41,33.41,33.39,33.4,12
20150301|2014-10-10 00:00,10,33.38,33.38,33.37,33.37,10
20150301|2014-10-10 00:30,10,33.36,33.38,33.35,33.36,97
20150301|2014-10-10 01:00,10,33.36,33.36,33.17,33.19,145
20150301|2014-10-10 01:30,10,33.18,33.33,33.16,33.28,266
20150301|2014-10-10 02:00,10,33.25,33.35,33.25,33.35,262
20150301|2014-10-10 02:30,10,33.34,33.36,33.3,33.36,159
20150301|2014-10-10 03:00,10,33.33,33.34,33.33,33.34,5
20150301|2014-10-10 03:30,10,33.33,33.35,33.32,33.32,15
20150301|2014-10-10 04:00,10,33.34,33.36,33.34,33.35,20
20150301|2014-10-10 04:30,10,33.35,33.35,33.31,33.31,14
20150301|2014-10-10 05:00,10,33.34,33.34,33.3,33.3,5
20150301|2014-10-10 05:30,10,33.31,33.32,33.31,33.32,9
20150301|2014-10-10 06:00,10,33.34,33.36,33.3,33.36,26
20150301|2014-10-10 06:30,10,33.34,33.38,33.34,33.38,17
20150301|2014-10-10 07:00,10,33.37,33.37,33.35,33.35,10
20150301|2014-10-10 07:30,10,33.3,33.3,33.23,33.26,206
20150301|2014-10-10 08:30,10,33.27,33.37,33,33.04,1554
20150301|2014-10-10 09:00,10,33.02,33.02,32.81,32.83,535
20150301|2014-10-10 09:30,10,32.83,32.89,32.67,32.87,1735
20150301|2014-10-10 10:00,10,32.89,33.07,32.87,32.93,646
20150301|2014-10-10 10:30,10,32.94,32.96,32.81,32.93,906
20150301|2014-10-10 11:00,10,32.91,33.42,32.91,33.4,2012
20150301|2014-10-10 11:30,10,33.36,33.42,33.08,33.11,506
20150301|2014-10-10 12:00,10,33.11,33.2,33.03,33.13,189
20150301|2014-10-10 12:30,10,33.14,33.15,32.94,32.94,283
20150301|2014-10-10 13:00,10,32.96,33.1,32.93,33.02,557
20150301|2014-10-12 19:00,13,32.87,32.87,32.85,32.85,6
20150301|2014-10-12 19:30,13,32.76,32.8,32.76,32.8,16
20150301|2014-10-12 20:00,13,32.99,33.12,32.99,33.12,14
20150301|2014-10-12 20:30,13,33.08,33.15,33.08,33.15,9
20150301|2014-10-12 21:00,13,33.16,33.16,33.16,33.16,2
20150301|2014-10-12 21:30,13,33.2,33.2,33.2,33.2,2
20150301|2014-10-12 22:00,13,33.26,33.26,33.26,33.26,2
20150301|2014-10-12 23:30,13,33.13,33.13,33.13,33.13,2
20150301|2014-10-13 00:30,13,33.2,33.2,33.2,33.2,2
20150301|2014-10-13 01:00,13,33.13,33.13,32.96,32.96,22
20150301|2014-10-13 01:30,13,32.99,32.99,32.99,32.99,14
20150301|2014-10-13 02:00,13,33,33,33,33,8
20150301|2014-10-13 02:30,13,32.93,33.03,32.93,33.03,172
20150301|2014-10-13 03:00,13,32.95,32.95,32.95,32.95,2
20150301|2014-10-13 03:30,13,32.95,33,32.95,33,11
20150301|2014-10-13 04:30,13,33.03,33.03,32.95,32.95,42
20150301|2014-10-13 05:00,13,32.95,32.99,32.94,32.97,50
20150301|2014-10-13 05:30,13,32.97,32.97,32.94,32.97,62
20150301|2014-10-13 06:00,13,32.98,33,32.93,32.99,62
20150301|2014-10-13 06:30,13,32.96,33,32.95,32.99,30
20150301|2014-10-13 07:00,13,33.08,33.08,33.08,33.08,21
20150301|2014-10-13 07:30,13,32.99,32.99,32.99,32.99,4
20150301|2014-10-13 08:30,13,33,33.16,32.97,33.01,168
20150301|2014-10-13 09:00,13,33.01,33.01,32.9,32.93,268
20150301|2014-10-13 09:30,13,32.94,33.07,32.9,33.06,79
20150301|2014-10-13 10:00,13,33.06,33.18,33.04,33.16,198
20150301|2014-10-13 10:30,13,33.21,33.31,33.21,33.26,196
20150301|2014-10-13 11:00,13,33.28,33.47,33.25,33.46,281
20150301|2014-10-13 11:30,13,33.48,33.69,33.44,33.62,718
20150301|2014-10-13 12:00,13,33.64,33.7,33.57,33.62,764
20150301|2014-10-13 12:30,13,33.62,33.7,33.54,33.6,320
20150301|2014-10-13 13:00,13,33.65,33.71,33.5,33.6,605
20150301|2014-10-13 19:00,14,33.56,33.61,33.53,33.56,97
20150301|2014-10-13 19:30,14,33.57,33.6,33.56,33.56,61
20150301|2014-10-13 20:00,14,33.58,33.59,33.58,33.58,14
20150301|2014-10-13 21:00,14,33.54,33.56,33.54,33.54,18
20150301|2014-10-13 21:30,14,33.53,33.65,33.53,33.65,63
20150301|2014-10-13 22:00,14,33.67,33.67,33.67,33.67,10
20150301|2014-10-13 23:30,14,33.67,33.67,33.67,33.67,2
20150301|2014-10-14 01:00,14,33.76,33.76,33.76,33.76,2
20150301|2014-10-14 02:00,14,33.55,33.57,33.51,33.51,44
20150301|2014-10-14 03:00,14,33.53,33.53,33.53,33.53,2
20150301|2014-10-14 03:30,14,33.42,33.42,33.42,33.42,20
20150301|2014-10-14 04:00,14,33.37,33.37,33.29,33.32,20
20150301|2014-10-14 04:30,14,33.38,33.39,33.38,33.39,6
20150301|2014-10-14 05:30,14,33.45,33.45,33.4,33.4,26
20150301|2014-10-14 06:30,14,33.45,33.52,33.45,33.52,18
20150301|2014-10-14 07:00,14,33.53,33.57,33.52,33.57,45
20150301|2014-10-14 07:30,14,33.58,33.63,33.57,33.57,79
20150301|2014-10-14 08:30,14,33.61,33.84,33.4,33.43,1503
20150301|2014-10-14 09:00,14,33.44,33.53,33.26,33.32,972
20150301|2014-10-14 09:30,14,33.32,33.37,33.24,33.28,332
20150301|2014-10-14 10:00,14,33.28,33.39,33.25,33.31,157
20150301|2014-10-14 10:30,14,33.32,33.32,33.15,33.15,1148
20150301|2014-10-14 11:00,14,33.16,33.17,33.08,33.08,331
20150301|2014-10-14 11:30,14,33.08,33.19,33.07,33.15,208
20150301|2014-10-14 12:00,14,33.14,33.16,33.07,33.13,248
20150301|2014-10-14 12:30,14,33.14,33.36,33.14,33.24,467
20150301|2014-10-14 13:00,14,33.21,33.45,33.2,33.44,543
20150301|2014-10-14 19:00,15,33.42,33.42,33.3,33.3,26
20150301|2014-10-14 19:30,15,33.26,33.33,33.26,33.33,10
20150301|2014-10-14 20:00,15,33.33,33.33,33.24,33.27,320
20150301|2014-10-14 20:30,15,33.21,33.24,33.17,33.24,211
20150301|2014-10-14 21:00,15,33.18,33.18,33.18,33.18,2
20150301|2014-10-14 21:30,15,33.11,33.11,33.11,33.11,2
20150301|2014-10-15 00:30,15,33.12,33.12,33.12,33.12,2
20150301|2014-10-15 01:00,15,33.11,33.11,33.08,33.08,4
20150301|2014-10-15 02:00,15,33.09,33.09,33.08,33.08,10
20150301|2014-10-15 02:30,15,33.01,33.01,32.89,32.89,46
20150301|2014-10-15 03:00,15,32.84,32.86,32.79,32.81,28
20150301|2014-10-15 03:30,15,32.8,32.81,32.78,32.78,76
20150301|2014-10-15 04:00,15,32.92,32.93,32.89,32.89,30
20150301|2014-10-15 04:30,15,32.95,32.95,32.92,32.93,10
20150301|2014-10-15 05:00,15,32.92,32.92,32.9,32.92,16
20150301|2014-10-15 05:30,15,32.92,32.93,32.91,32.93,21
20150301|2014-10-15 06:00,15,32.93,32.93,32.9,32.9,18
20150301|2014-10-15 06:30,15,32.92,32.96,32.91,32.96,22
20150301|2014-10-15 07:00,15,33.01,33.03,32.99,33,61
20150301|2014-10-15 07:30,15,33,33.04,32.95,32.97,60
20150301|2014-10-15 08:30,15,32.91,33.29,32.91,33.15,742
20150301|2014-10-15 09:00,15,33.14,33.2,32.89,32.97,429
20150301|2014-10-15 09:30,15,32.9,32.91,32.82,32.89,489
20150301|2014-10-15 10:00,15,32.88,32.93,32.79,32.86,564
20150301|2014-10-15 10:30,15,32.84,33.1,32.84,33,269
20150301|2014-10-15 11:00,15,32.99,33.11,32.87,32.89,1050
20150301|2014-10-15 11:30,15,32.91,33.02,32.87,32.88,498
20150301|2014-10-15 12:00,15,32.91,32.93,32.79,32.81,259
20150301|2014-10-15 12:30,15,32.8,32.8,32.44,32.6,2141
20150301|2014-10-15 13:00,15,32.61,32.66,32.47,32.48,2395
20150301|2014-10-15 19:00,16,32.47,32.67,32.47,32.67,48
20150301|2014-10-15 19:30,16,32.56,32.62,32.56,32.62,16
20150301|2014-10-15 20:00,16,32.63,32.63,32.6,32.6,83
20150301|2014-10-15 22:00,16,32.69,32.74,32.69,32.74,12
20150301|2014-10-15 23:00,16,32.68,32.68,32.68,32.68,11
20150301|2014-10-15 23:30,16,32.7,32.72,32.7,32.72,4
20150301|2014-10-16 00:30,16,32.71,32.71,32.62,32.62,81
20150301|2014-10-16 01:00,16,32.61,32.64,32.57,32.63,129
20150301|2014-10-16 01:30,16,32.63,32.65,32.54,32.54,94
20150301|2014-10-16 02:00,16,32.53,32.53,32.53,32.53,12
20150301|2014-10-16 02:30,16,32.53,32.53,32.5,32.51,70
20150301|2014-10-16 03:00,16,32.5,32.5,32.43,32.43,8
20150301|2014-10-16 03:30,16,32.42,32.42,32.42,32.42,2
20150301|2014-10-16 04:00,16,32.42,32.42,32.36,32.36,64
20150301|2014-10-16 04:30,16,32.3,32.36,32.3,32.36,44
20150301|2014-10-16 05:30,16,32.42,32.45,32.42,32.45,23
20150301|2014-10-16 06:00,16,32.43,32.47,32.43,32.47,10
20150301|2014-10-16 06:30,16,32.47,32.48,32.41,32.41,86
20150301|2014-10-16 07:00,16,32.39,32.51,32.39,32.5,214
20150301|2014-10-16 07:30,16,32.55,32.61,32.55,32.61,350
20150301|2014-10-16 08:30,16,32.63,32.63,32.43,32.45,744
20150301|2014-10-16 09:00,16,32.46,32.57,32.42,32.57,442
20150301|2014-10-16 09:30,16,32.57,32.64,32.55,32.56,369
20150301|2014-10-16 10:00,16,32.56,32.68,32.56,32.68,800
20150301|2014-10-16 10:30,16,32.69,32.76,32.57,32.62,892
20150301|2014-10-16 11:00,16,32.62,32.69,32.58,32.59,161
20150301|2014-10-16 11:30,16,32.6,32.66,32.59,32.65,570
20150301|2014-10-16 12:00,16,32.7,32.97,32.7,32.92,770
20150301|2014-10-16 12:30,16,32.91,32.92,32.85,32.87,227
20150301|2014-10-16 13:00,16,32.84,32.96,32.79,32.79,1340
20150301|2014-10-16 19:00,17,32.89,33.02,32.85,33.02,32
20150301|2014-10-16 19:30,17,32.98,32.98,32.86,32.89,33
20150301|2014-10-16 20:00,17,32.81,32.81,32.72,32.76,63
20150301|2014-10-16 20:30,17,32.74,32.77,32.73,32.77,13
20150301|2014-10-16 21:30,17,32.66,32.68,32.66,32.68,4
20150301|2014-10-16 22:00,17,32.6,32.64,32.6,32.6,21
20150301|2014-10-16 23:00,17,32.65,32.66,32.63,32.66,12
20150301|2014-10-16 23:30,17,32.7,32.7,32.7,32.7,2
20150301|2014-10-17 00:00,17,32.66,32.66,32.65,32.65,22
20150301|2014-10-17 00:30,17,32.65,32.66,32.63,32.65,16
20150301|2014-10-17 01:00,17,32.65,32.65,32.61,32.63,20
20150301|2014-10-17 01:30,17,32.61,32.61,32.61,32.61,2
20150301|2014-10-17 02:00,17,32.62,32.67,32.61,32.67,14
20150301|2014-10-17 02:30,17,32.67,32.78,32.67,32.78,9
20150301|2014-10-17 03:00,17,32.72,32.74,32.72,32.74,4
20150301|2014-10-17 03:30,17,32.71,32.84,32.71,32.84,20
20150301|2014-10-17 04:00,17,32.87,32.87,32.79,32.79,96
20150301|2014-10-17 04:30,17,32.79,32.9,32.78,32.83,172
20150301|2014-10-17 05:00,17,32.83,32.85,32.75,32.79,92
20150301|2014-10-17 05:30,17,32.79,32.8,32.75,32.8,32
20150301|2014-10-17 06:00,17,32.75,32.75,32.74,32.75,10
20150301|2014-10-17 06:30,17,32.77,32.78,32.76,32.76,16
20150301|2014-10-17 07:00,17,32.79,32.8,32.76,32.78,24
20150301|2014-10-17 07:30,17,32.77,32.81,32.69,32.75,185
20150301|2014-10-17 08:30,17,32.77,32.78,32.64,32.72,283
20150301|2014-10-17 09:00,17,32.73,32.74,32.58,32.73,183
20150301|2014-10-17 09:30,17,32.72,32.73,32.65,32.71,331
20150301|2014-10-17 10:00,17,32.71,32.76,32.64,32.67,461
20150301|2014-10-17 10:30,17,32.7,32.7,32.58,32.63,339
20150301|2014-10-17 11:00,17,32.63,32.64,32.56,32.58,161
20150301|2014-10-17 11:30,17,32.61,32.68,32.61,32.63,153
20150301|2014-10-17 12:00,17,32.62,32.64,32.54,32.54,270
20150301|2014-10-17 12:30,17,32.54,32.56,32.52,32.56,459
20150301|2014-10-17 13:00,17,32.56,32.6,32.5,32.51,610
20150301|2014-10-19 19:00,20,32.51,32.51,32.5,32.5,34
20150301|2014-10-19 20:00,20,32.45,32.45,32.43,32.43,4
20150301|2014-10-19 20:30,20,32.4,32.4,32.35,32.35,12
20150301|2014-10-19 21:00,20,32.33,32.34,32.33,32.33,40
20150301|2014-10-19 21:30,20,32.35,32.37,32.34,32.37,25
20150301|2014-10-19 22:00,20,32.35,32.35,32.31,32.32,397
20150301|2014-10-19 22:30,20,32.32,32.32,32.32,32.32,50
20150301|2014-10-20 00:30,20,32.39,32.39,32.39,32.39,2
20150301|2014-10-20 01:00,20,32.39,32.39,32.39,32.39,4
20150301|2014-10-20 01:30,20,32.41,32.41,32.37,32.39,20
20150301|2014-10-20 02:00,20,32.4,32.4,32.4,32.4,4
20150301|2014-10-20 02:30,20,32.41,32.41,32.38,32.38,89
20150301|2014-10-20 03:00,20,32.4,32.42,32.4,32.42,12
20150301|2014-10-20 03:30,20,32.39,32.39,32.39,32.39,4
20150301|2014-10-20 04:00,20,32.4,32.41,32.39,32.4,20
20150301|2014-10-20 04:30,20,32.38,32.38,32.38,32.38,4
20150301|2014-10-20 06:00,20,32.37,32.39,32.37,32.39,13
20150301|2014-10-20 06:30,20,32.4,32.4,32.38,32.38,10
20150301|2014-10-20 07:30,20,32.37,32.38,32.35,32.35,14
20150301|2014-10-20 08:30,20,32.33,32.41,32.15,32.2,308
20150301|2014-10-20 09:00,20,32.16,32.21,32.16,32.17,120
20150301|2014-10-20 09:30,20,32.18,32.34,32.18,32.25,115
20150301|2014-10-20 10:00,20,32.24,32.26,32.14,32.18,372
20150301|2014-10-20 10:30,20,32.17,32.23,32.15,32.23,166
20150301|2014-10-20 11:00,20,32.23,32.38,32.23,32.36,293
20150301|2014-10-20 11:30,20,32.37,32.37,32.29,32.35,286
20150301|2014-10-20 12:00,20,32.35,32.36,32.32,32.35,514
20150301|2014-10-20 12:30,20,32.34,32.37,32.2,32.24,305
20150301|2014-10-20 13:00,20,32.27,32.33,32.18,32.28,806
20150301|2014-10-20 19:00,21,32.21,32.22,32.15,32.17,144
20150301|2014-10-20 19:30,21,32.2,32.27,32.2,32.24,34
20150301|2014-10-20 20:00,21,32.35,32.41,32.34,32.36,90
20150301|2014-10-20 20:30,21,32.35,32.35,32.26,32.31,26
20150301|2014-10-20 21:00,21,32.32,32.36,32.28,32.36,11
20150301|2014-10-20 21:30,21,32.35,32.36,32.34,32.35,14
20150301|2014-10-20 22:00,21,32.36,32.41,32.36,32.41,7
20150301|2014-10-21 01:00,21,32.28,32.28,32.28,32.28,2
20150301|2014-10-21 01:30,21,32.3,32.3,32.3,32.3,2
20150301|2014-10-21 02:00,21,32.29,32.33,32.29,32.33,52
20150301|2014-10-21 02:30,21,32.33,32.33,32.33,32.33,2
20150301|2014-10-21 03:00,21,32.32,32.34,32.3,32.3,68
20150301|2014-10-21 03:30,21,32.29,32.29,32.29,32.29,2
20150301|2014-10-21 05:30,21,32.26,32.26,32.26,32.26,4
20150301|2014-10-21 06:00,21,32.24,32.24,32.22,32.22,6
20150301|2014-10-21 06:30,21,32.22,32.22,32.22,32.22,2
20150301|2014-10-21 07:00,21,32.23,32.25,32.22,32.22,16
20150301|2014-10-21 07:30,21,32.28,32.28,32.28,32.28,18
20150301|2014-10-21 08:30,21,32.3,32.42,32.27,32.31,455
20150301|2014-10-21 09:00,21,32.3,32.31,32.16,32.19,336
20150301|2014-10-21 09:30,21,32.2,32.3,32.17,32.23,662
20150301|2014-10-21 10:00,21,32.26,32.37,32.21,32.24,439
20150301|2014-10-21 10:30,21,32.24,32.24,32.18,32.22,523
20150301|2014-10-21 11:00,21,32.21,32.22,32.13,32.15,558
20150301|2014-10-21 11:30,21,32.14,32.37,32.14,32.32,463
20150301|2014-10-21 12:00,21,32.31,32.35,32.29,32.35,588
20150301|2014-10-21 12:30,21,32.31,32.31,32.18,32.21,394
20150301|2014-10-21 13:00,21,32.19,32.39,32.18,32.39,912
20150301|2014-10-21 19:00,22,32.33,32.4,32.32,32.36,81
20150301|2014-10-21 19:30,22,32.3,32.3,32.25,32.25,6
20150301|2014-10-21 20:00,22,32.24,32.34,32.24,32.3,105
20150301|2014-10-21 20:30,22,32.36,32.4,32.29,32.38,218
20150301|2014-10-21 21:00,22,32.38,32.45,32.37,32.37,360
20150301|2014-10-21 21:30,22,32.39,32.46,32.34,32.38,259
20150301|2014-10-21 22:00,22,32.32,32.32,32.32,32.32,4
20150301|2014-10-21 23:00,22,32.38,32.38,32.38,32.38,2
20150301|2014-10-21 23:30,22,32.39,32.45,32.39,32.45,6
20150301|2014-10-22 00:00,22,32.41,32.41,32.4,32.4,6
20150301|2014-10-22 00:30,22,32.4,32.4,32.4,32.4,4
20150301|2014-10-22 01:00,22,32.39,32.4,32.37,32.37,16
20150301|2014-10-22 02:00,22,32.34,32.34,32.33,32.33,13
20150301|2014-10-22 02:30,22,32.39,32.39,32.35,32.35,55
20150301|2014-10-22 03:00,22,32.34,32.36,32.31,32.36,116
20150301|2014-10-22 03:30,22,32.42,32.55,32.42,32.49,39
20150301|2014-10-22 04:00,22,32.42,32.42,32.38,32.38,6
20150301|2014-10-22 04:30,22,32.44,32.45,32.42,32.42,29
20150301|2014-10-22 05:00,22,32.45,32.52,32.42,32.51,333
20150301|2014-10-22 05:30,22,32.53,32.69,32.53,32.64,111
20150301|2014-10-22 06:00,22,32.65,32.74,32.65,32.74,37
20150301|2014-10-22 06:30,22,32.65,32.66,32.63,32.65,25
20150301|2014-10-22 07:00,22,32.65,32.72,32.64,32.64,155
20150301|2014-10-22 07:30,22,32.66,32.69,32.66,32.69,34
20150301|2014-10-22 08:30,22,32.71,32.85,32.6,32.76,1303
20150301|2014-10-22 09:00,22,32.77,32.85,32.66,32.79,695
20150301|2014-10-22 09:30,22,32.75,32.78,32.67,32.71,446
20150301|2014-10-22 10:00,22,32.73,32.78,32.72,32.76,197
20150301|2014-10-22 10:30,22,32.76,32.82,32.76,32.77,139
20150301|2014-10-22 11:00,22,32.78,32.95,32.75,32.95,385
20150301|2014-10-22 11:30,22,32.96,32.97,32.86,32.9,611
20150301|2014-10-22 12:00,22,32.9,32.92,32.77,32.77,701
20150301|2014-10-22 12:30,22,32.77,32.78,32.66,32.78,562
20150301|2014-10-22 13:00,22,32.79,32.83,32.62,32.69,676
20150301|2014-10-22 19:00,23,32.61,32.64,32.55,32.61,130
20150301|2014-10-22 19:30,23,32.6,32.6,32.55,32.55,20
20150301|2014-10-22 20:00,23,32.5,32.55,32.45,32.55,19
20150301|2014-10-22 20:30,23,32.62,32.62,32.62,32.62,2
20150301|2014-10-22 21:30,23,32.59,32.6,32.59,32.6,79
20150301|2014-10-22 22:30,23,32.62,32.62,32.62,32.62,2
20150301|2014-10-22 23:30,23,32.63,32.63,32.6,32.6,4
20150301|2014-10-23 00:00,23,32.61,32.61,32.61,32.61,8
20150301|2014-10-23 00:30,23,32.63,32.63,32.63,32.63,2
20150301|2014-10-23 01:00,23,32.62,32.63,32.6,32.6,56
20150301|2014-10-23 01:30,23,32.61,32.71,32.61,32.68,178
20150301|2014-10-23 02:00,23,32.69,32.74,32.68,32.73,289
20150301|2014-10-23 02:30,23,32.76,32.77,32.73,32.75,85
20150301|2014-10-23 03:00,23,32.76,32.76,32.68,32.71,51
20150301|2014-10-23 04:00,23,32.72,32.85,32.72,32.85,95
20150301|2014-10-23 04:30,23,32.89,32.92,32.82,32.82,68
20150301|2014-10-23 05:00,23,32.84,32.87,32.83,32.85,14
20150301|2014-10-23 05:30,23,32.82,32.82,32.82,32.82,10
20150301|2014-10-23 06:00,23,32.83,32.83,32.82,32.82,7
20150301|2014-10-23 06:30,23,32.84,32.91,32.84,32.91,62
20150301|2014-10-23 07:00,23,32.91,32.95,32.85,32.85,86
20150301|2014-10-23 07:30,23,32.84,32.91,32.82,32.87,76
20150301|2014-10-23 08:30,23,32.86,32.99,32.82,32.93,948
20150301|2014-10-23 09:00,23,32.94,32.98,32.91,32.95,168
20150301|2014-10-23 09:30,23,32.95,32.96,32.9,32.93,116
20150301|2014-10-23 10:00,23,32.95,33.22,32.95,33.18,294
20150301|2014-10-23 10:30,23,33.16,33.28,33.16,33.18,452
20150301|2014-10-23 11:00,23,33.18,33.29,33.18,33.2,683
20150301|2014-10-23 11:30,23,33.17,33.21,33.1,33.19,1439
20150301|2014-10-23 12:00,23,33.15,33.18,33.08,33.13,409
20150301|2014-10-23 12:30,23,33.14,33.18,33.1,33.14,244
20150301|2014-10-23 13:00,23,33.15,33.21,33.11,33.19,1265
20150301|2014-10-23 19:00,24,33.13,33.18,33.11,33.18,19
20150301|2014-10-23 19:30,24,33.18,33.18,33.11,33.11,75
20150301|2014-10-23 20:00,24,33.11,33.11,32.99,32.99,65
20150301|2014-10-23 20:30,24,33.07,33.09,33.02,33.02,7
20150301|2014-10-23 21:00,24,33.02,33.05,33.02,33.05,40
20150301|2014-10-23 21:30,24,33.05,33.12,33.04,33.11,24
20150301|2014-10-23 22:00,24,33.1,33.15,33.1,33.1,74
20150301|2014-10-23 22:30,24,33.1,33.18,33.1,33.18,17
20150301|2014-10-23 23:00,24,33.19,33.23,33.19,33.23,21
20150301|2014-10-24 00:00,24,33.22,33.22,33.22,33.22,6
20150301|2014-10-24 00:30,24,33.18,33.18,33.17,33.17,75
20150301|2014-10-24 01:00,24,33.18,33.18,33.06,33.06,12
20150301|2014-10-24 01:30,24,33.07,33.08,33.03,33.03,4
20150301|2014-10-24 02:00,24,33.09,33.12,33.07,33.07,7
20150301|2014-10-24 02:30,24,33.06,33.08,33.04,33.08,24
20150301|2014-10-24 03:00,24,33.05,33.06,33.05,33.06,19
20150301|2014-10-24 03:30,24,33.11,33.11,33.09,33.09,12
20150301|2014-10-24 04:00,24,33.11,33.22,33.11,33.15,15
20150301|2014-10-24 04:30,24,33.16,33.16,33.16,33.16,2
20150301|2014-10-24 05:00,24,33.16,33.21,33.16,33.2,5
20150301|2014-10-24 05:30,24,33.24,33.24,33.24,33.24,1
20150301|2014-10-24 06:00,24,33.24,33.26,33.22,33.22,13
20150301|2014-10-24 06:30,24,33.23,33.23,33.14,33.14,11
20150301|2014-10-24 07:00,24,33.17,33.26,33.17,33.26,43
20150301|2014-10-24 07:30,24,33.22,33.22,33.19,33.19,19
20150301|2014-10-24 08:30,24,33.18,33.19,32.87,33.03,703
20150301|2014-10-24 09:00,24,33.03,33.11,32.93,33.09,527
20150301|2014-10-24 09:30,24,33.09,33.1,32.91,32.92,298
20150301|2014-10-24 10:00,24,32.91,32.93,32.86,32.91,160
20150301|2014-10-24 10:30,24,32.93,32.95,32.88,32.95,123
20150301|2014-10-24 11:00,24,32.93,33,32.88,32.88,178
20150301|2014-10-24 11:30,24,32.88,32.88,32.61,32.61,136
20150301|2014-10-24 12:00,24,32.62,32.81,32.62,32.66,114
20150301|2014-10-24 12:30,24,32.68,32.93,32.68,32.9,140
20150301|2014-10-24 13:00,24,32.87,32.99,32.82,32.98,490
20150301|2014-10-26 19:00,27,32.88,32.88,32.73,32.76,28
20150301|2014-10-26 20:00,27,32.82,32.82,32.81,32.81,2
20150301|2014-10-26 20:30,27,32.77,32.77,32.77,32.77,2
20150301|2014-10-26 21:00,27,32.76,32.76,32.75,32.75,3
20150301|2014-10-26 21:30,27,32.79,32.79,32.79,32.79,1
20150301|2014-10-26 22:00,27,32.79,32.79,32.76,32.76,3
20150301|2014-10-26 23:00,27,32.8,32.8,32.8,32.8,1
20150301|2014-10-27 00:30,27,32.8,32.8,32.78,32.78,5
20150301|2014-10-27 01:30,27,32.78,32.78,32.78,32.78,1
20150301|2014-10-27 02:30,27,32.79,32.79,32.77,32.78,8
20150301|2014-10-27 03:00,27,32.79,32.8,32.78,32.78,6
20150301|2014-10-27 03:30,27,32.82,32.82,32.81,32.81,5
20150301|2014-10-27 04:00,27,32.82,32.82,32.82,32.82,1
20150301|2014-10-27 04:30,27,32.8,32.81,32.8,32.81,7
20150301|2014-10-27 05:00,27,32.77,32.77,32.68,32.68,11
20150301|2014-10-27 05:30,27,32.73,32.73,32.66,32.66,41
20150301|2014-10-27 07:00,27,32.75,32.75,32.74,32.75,13
20150301|2014-10-27 07:30,27,32.76,32.76,32.76,32.76,1
20150301|2014-10-27 08:30,27,32.71,32.79,32.58,32.58,271
20150301|2014-10-27 09:00,27,32.58,32.62,32.48,32.58,503
20150301|2014-10-27 09:30,27,32.61,32.78,32.59,32.78,155
20150301|2014-10-27 10:00,27,32.78,32.82,32.58,32.64,269
20150301|2014-10-27 10:30,27,32.67,32.83,32.66,32.75,178
20150301|2014-10-27 11:00,27,32.76,32.83,32.72,32.73,249
20150301|2014-10-27 11:30,27,32.77,32.78,32.63,32.7,277
20150301|2014-10-27 12:00,27,32.69,32.78,32.62,32.77,142
20150301|2014-10-27 12:30,27,32.74,32.93,32.74,32.91,189
20150301|2014-10-27 13:00,27,32.92,32.96,32.7,32.71,702
20150301|2014-10-27 19:00,28,32.71,32.78,32.68,32.78,29
20150301|2014-10-27 19:30,28,32.87,32.93,32.87,32.93,16
20150301|2014-10-27 20:00,28,32.91,32.94,32.8,32.84,109
20150301|2014-10-27 20:30,28,32.84,32.84,32.8,32.8,5
20150301|2014-10-27 21:00,28,32.77,32.77,32.77,32.77,2
20150301|2014-10-27 21:30,28,32.75,32.76,32.74,32.74,3
20150301|2014-10-27 22:00,28,32.73,32.74,32.73,32.74,3
20150301|2014-10-27 22:30,28,32.75,32.79,32.75,32.79,7
20150301|2014-10-27 23:00,28,32.8,32.81,32.79,32.8,11
20150301|2014-10-27 23:30,28,32.81,32.83,32.81,32.81,9
20150301|2014-10-28 00:00,28,32.82,32.82,32.81,32.81,5
20150301|2014-10-28 00:30,28,32.79,32.79,32.76,32.76,3
20150301|2014-10-28 01:00,28,32.74,32.74,32.74,32.74,1
20150301|2014-10-28 01:30,28,32.72,32.72,32.72,32.72,1
20150301|2014-10-28 02:00,28,32.82,32.93,32.82,32.93,7
20150301|2014-10-28 02:30,28,32.94,33.07,32.93,33.04,104
20150301|2014-10-28 03:00,28,33.1,33.11,33.03,33.05,40
20150301|2014-10-28 03:30,28,33.05,33.05,33.02,33.04,43
20150301|2014-10-28 04:00,28,33.05,33.21,32.54,33.18,108
20150301|2014-10-28 04:30,28,33.21,33.21,33.1,33.16,48
20150301|2014-10-28 05:00,28,33.12,33.19,33.1,33.19,37
20150301|2014-10-28 05:30,28,33.18,33.21,33.18,33.18,90
20150301|2014-10-28 06:00,28,33.16,33.18,33.16,33.18,110
20150301|2014-10-28 06:30,28,33.18,33.18,33.13,33.17,112
20150301|2014-10-28 07:00,28,33.18,33.19,33.12,33.19,200
20150301|2014-10-28 07:30,28,33.15,33.18,33.1,33.1,7
20150301|2014-10-28 08:30,28,33.16,33.2,32.96,33.07,1147
20150301|2014-10-28 09:00,28,33.08,33.19,33.02,33.13,673
20150301|2014-10-28 09:30,28,33.15,33.26,33.09,33.25,587
20150301|2014-10-28 10:00,28,33.27,33.43,33.27,33.36,262
20150301|2014-10-28 10:30,28,33.37,33.41,33.21,33.29,400
20150301|2014-10-28 11:00,28,33.27,33.38,33.2,33.27,337
20150301|2014-10-28 11:30,28,33.26,33.29,33.18,33.22,174
20150301|2014-10-28 12:00,28,33.22,33.34,33.19,33.19,480
20150301|2014-10-28 12:30,28,33.23,33.31,33.21,33.28,94
20150301|2014-10-28 13:00,28,33.29,33.38,33.13,33.36,555
20150301|2014-10-28 19:00,29,33.29,33.37,33.29,33.3,57
20150301|2014-10-28 19:30,29,33.39,33.4,33.33,33.33,15
20150301|2014-10-28 20:00,29,33.31,33.32,33.26,33.27,7
20150301|2014-10-28 20:30,29,33.36,33.54,33.34,33.54,61
20150301|2014-10-28 21:00,29,33.5,33.5,33.5,33.5,4
20150301|2014-10-28 21:30,29,33.53,33.58,33.53,33.58,181
20150301|2014-10-28 22:00,29,33.51,33.51,33.45,33.46,8
20150301|2014-10-28 22:30,29,33.46,33.46,33.46,33.46,2
20150301|2014-10-29 00:00,29,33.5,33.5,33.5,33.5,1
20150301|2014-10-29 00:30,29,33.5,33.5,33.5,33.5,2
20150301|2014-10-29 01:00,29,33.53,33.57,33.53,33.53,5
20150301|2014-10-29 01:30,29,33.57,33.62,33.57,33.61,81
20150301|2014-10-29 02:00,29,33.67,33.68,33.64,33.66,14
20150301|2014-10-29 02:30,29,33.66,33.66,33.59,33.61,18
20150301|2014-10-29 03:00,29,33.6,33.7,33.6,33.7,24
20150301|2014-10-29 03:30,29,33.69,33.86,33.69,33.84,77
20150301|2014-10-29 04:00,29,33.82,33.82,33.71,33.71,11
20150301|2014-10-29 04:30,29,33.84,33.9,33.84,33.9,6
20150301|2014-10-29 05:00,29,33.91,34.03,33.91,34.03,40
20150301|2014-10-29 05:30,29,34,34.01,33.89,33.94,60
20150301|2014-10-29 06:00,29,33.89,33.95,33.87,33.95,15
20150301|2014-10-29 06:30,29,33.89,33.9,33.81,33.86,80
20150301|2014-10-29 07:00,29,33.86,33.87,33.76,33.78,36
20150301|2014-10-29 07:30,29,33.79,33.79,33.78,33.79,12
20150301|2014-10-29 08:30,29,33.8,34.2,33.78,33.96,915
20150301|2014-10-29 09:00,29,33.97,34.19,33.94,34.1,489
20150301|2014-10-29 09:30,29,34.14,34.17,34.01,34.03,752
20150301|2014-10-29 10:00,29,34,34.08,33.95,33.98,771
20150301|2014-10-29 10:30,29,33.98,34.07,33.95,34.04,436
20150301|2014-10-29 11:00,29,34.04,34.16,34.02,34.13,347
20150301|2014-10-29 11:30,29,34.11,34.41,34.1,34.37,579
20150301|2014-10-29 12:00,29,34.43,34.71,34.43,34.56,495
20150301|2014-10-29 12:30,29,34.56,34.67,34.23,34.47,1095
20150301|2014-10-29 13:00,29,34.44,34.78,34.42,34.78,758
20150301|2014-10-29 19:00,30,34.66,34.81,34.64,34.73,97
20150301|2014-10-29 19:30,30,34.73,34.76,34.65,34.7,175
20150301|2014-10-29 20:00,30,34.64,34.77,34.49,34.73,165
20150301|2014-10-29 20:30,30,34.67,34.67,34.48,34.48,52
20150301|2014-10-29 21:00,30,34.46,34.49,34.4,34.47,52
20150301|2014-10-29 21:30,30,34.49,34.54,34.48,34.54,8
20150301|2014-10-29 22:00,30,34.78,34.83,34.78,34.83,7
20150301|2014-10-29 22:30,30,34.83,34.85,34.77,34.79,39
20150301|2014-10-29 23:00,30,34.76,34.76,34.76,34.76,37
20150301|2014-10-30 00:00,30,34.57,34.57,34.55,34.55,2
20150301|2014-10-30 01:00,30,34.65,34.65,34.64,34.64,2
20150301|2014-10-30 01:30,30,34.57,34.59,34.53,34.59,32
20150301|2014-10-30 02:00,30,34.57,34.57,34.4,34.4,55
20150301|2014-10-30 02:30,30,34.4,34.58,34.4,34.5,30
20150301|2014-10-30 03:30,30,34.43,34.62,34.43,34.61,38
20150301|2014-10-30 04:00,30,34.62,34.97,34.62,34.97,228
20150301|2014-10-30 04:30,30,34.97,35.05,34.78,34.78,161
20150301|2014-10-30 05:00,30,34.77,34.8,34.61,34.66,222
20150301|2014-10-30 05:30,30,34.65,34.65,34.53,34.53,34
20150301|2014-10-30 06:00,30,34.53,34.71,34.53,34.71,24
20150301|2014-10-30 06:30,30,34.69,34.69,34.64,34.68,22
20150301|2014-10-30 07:00,30,34.68,34.68,34.49,34.49,233
20150301|2014-10-30 07:30,30,34.49,34.63,34.44,34.45,162
20150301|2014-10-30 08:30,30,34.41,34.63,34.28,34.31,2108
20150301|2014-10-30 09:00,30,34.31,34.47,34.31,34.38,608
20150301|2014-10-30 09:30,30,34.39,34.51,34.38,34.5,498
20150301|2014-10-30 10:00,30,34.5,34.67,34.45,34.56,313
20150301|2014-10-30 10:30,30,34.58,34.69,34.52,34.66,257
20150301|2014-10-30 11:00,30,34.66,34.85,34.65,34.85,535
20150301|2014-10-30 11:30,30,34.85,34.88,34.74,34.81,267
20150301|2014-10-30 12:00,30,34.81,34.81,34.59,34.7,492
20150301|2014-10-30 12:30,30,34.7,34.79,34.64,34.67,228
20150301|2014-10-30 13:00,30,34.69,35,34.58,34.85,474
20150301|2014-10-30 19:00,31,34.84,34.84,34.67,34.68,51
20150301|2014-10-30 19:30,31,34.7,34.71,34.67,34.68,15
20150301|2014-10-30 20:00,31,34.61,34.71,34.6,34.67,56
20150301|2014-10-30 20:30,31,34.61,34.61,34.57,34.6,38
20150301|2014-10-30 21:00,31,34.62,34.63,34.61,34.62,31
20150301|2014-10-30 21:30,31,34.62,34.62,34.54,34.54,37
20150301|2014-10-30 22:00,31,34.53,34.58,34.53,34.58,46
20150301|2014-10-30 22:30,31,34.62,34.64,34.61,34.64,6
20150301|2014-10-30 23:30,31,34.61,34.61,34.61,34.61,2
20150301|2014-10-31 00:00,31,34.64,34.67,34.62,34.65,7
20150301|2014-10-31 00:30,31,34.66,34.73,34.66,34.71,7
20150301|2014-10-31 01:00,31,34.7,34.83,34.7,34.83,47
20150301|2014-10-31 01:30,31,34.83,34.94,34.82,34.86,139
20150301|2014-10-31 02:00,31,34.88,34.88,34.81,34.85,42
20150301|2014-10-31 02:30,31,34.8,34.81,34.78,34.81,12
20150301|2014-10-31 03:00,31,34.77,34.77,34.68,34.72,34
20150301|2014-10-31 03:30,31,34.75,34.97,34.74,34.97,183
20150301|2014-10-31 04:00,31,34.97,34.98,34.81,34.93,131
20150301|2014-10-31 04:30,31,34.91,34.95,34.88,34.93,44
20150301|2014-10-31 05:00,31,34.97,35,34.89,34.98,68
20150301|2014-10-31 05:30,31,34.96,34.96,34.94,34.94,2
20150301|2014-10-31 06:00,31,34.95,34.95,34.93,34.93,78
20150301|2014-10-31 06:30,31,34.93,34.93,34.85,34.85,176
20150301|2014-10-31 07:00,31,34.88,34.92,34.86,34.88,46
20150301|2014-10-31 07:30,31,34.85,34.85,34.74,34.79,29
20150301|2014-10-31 08:30,31,34.8,34.9,34.49,34.53,909
20150301|2014-10-31 09:00,31,34.53,34.7,34.5,34.64,580
20150301|2014-10-31 09:30,31,34.64,34.79,34.62,34.7,465
20150301|2014-10-31 10:00,31,34.74,34.86,34.7,34.79,310
20150301|2014-10-31 10:30,31,34.8,34.95,34.75,34.8,306
20150301|2014-10-31 11:00,31,34.83,35.08,34.82,34.98,383
20150301|2014-10-31 11:30,31,35,35.03,34.85,35.03,307
20150301|2014-10-31 12:00,31,35.05,35.11,34.99,35.1,349
20150301|2014-10-31 12:30,31,35.1,35.29,35.02,35.27,334
20150301|2014-10-31 13:00,31,35.29,35.39,35.13,35.13,1456
20150301|2014-11-02 19:00,3,35.25,35.25,34.95,35.07,231
20150301|2014-11-02 19:30,3,35.08,35.08,34.94,34.96,13
20150301|2014-11-02 20:00,3,34.97,34.97,34.95,34.95,2
20150301|2014-11-02 20:30,3,34.97,34.97,34.91,34.94,5
20150301|2014-11-02 21:00,3,34.89,34.92,34.88,34.88,9
20150301|2014-11-02 21:30,3,34.9,34.94,34.9,34.94,7
20150301|2014-11-02 22:00,3,34.96,35,34.96,35,8
20150301|2014-11-02 23:00,3,34.98,34.98,34.95,34.95,2
20150301|2014-11-02 23:30,3,34.94,35.03,34.9,35.03,6
20150301|2014-11-03 00:00,3,35.02,35.02,34.93,34.93,4
20150301|2014-11-03 00:30,3,34.95,34.96,34.84,34.84,39
20150301|2014-11-03 01:00,3,34.88,35.01,34.88,35.01,27
20150301|2014-11-03 01:30,3,35.07,35.15,35.05,35.14,15
20150301|2014-11-03 02:00,3,35.09,35.2,35.09,35.2,10
20150301|2014-11-03 02:30,3,35.11,35.19,35.07,35.19,85
20150301|2014-11-03 03:00,3,35.08,35.11,35.07,35.11,3
20150301|2014-11-03 03:30,3,35.08,35.19,35.08,35.19,7
20150301|2014-11-03 04:00,3,35.14,35.14,35.08,35.12,6
20150301|2014-11-03 04:30,3,35.12,35.12,35.12,35.12,1
20150301|2014-11-03 05:00,3,35.12,35.12,35.12,35.12,1
20150301|2014-11-03 05:30,3,35.11,35.13,35.11,35.13,7
20150301|2014-11-03 06:00,3,35.13,35.2,35.11,35.2,24
20150301|2014-11-03 06:30,3,35.21,35.22,35.12,35.12,8
20150301|2014-11-03 07:00,3,35.11,35.12,35.07,35.07,129
20150301|2014-11-03 07:30,3,35.08,35.13,34.68,35.11,72
20150301|2014-11-03 08:30,3,35.08,35.14,34.72,34.91,541
20150301|2014-11-03 09:00,3,34.9,34.9,34.66,34.81,386
20150301|2014-11-03 09:30,3,34.81,34.85,34.66,34.75,280
20150301|2014-11-03 10:00,3,34.75,34.85,34.65,34.65,536
20150301|2014-11-03 10:30,3,34.65,34.69,34.54,34.55,475
20150301|2014-11-03 11:00,3,34.57,34.67,34.56,34.57,329
20150301|2014-11-03 11:30,3,34.62,34.66,34.59,34.66,275
20150301|2014-11-03 12:00,3,34.64,34.66,34.49,34.56,227
20150301|2014-11-03 12:30,3,34.55,34.55,34.48,34.5,80
20150301|2014-11-03 13:00,3,34.5,34.55,34.41,34.46,611
20150301|2014-11-03 19:00,4,34.5,34.5,34.23,34.33,81
20150301|2014-11-03 19:30,4,34.34,34.34,34.24,34.29,69
20150301|2014-11-03 20:00,4,34.26,34.26,34.2,34.2,68
20150301|2014-11-03 20:30,4,34.24,34.31,34.22,34.28,26
20150301|2014-11-03 21:00,4,34.25,34.25,34.24,34.24,6
20150301|2014-11-03 22:30,4,34.21,34.21,34.2,34.21,3
20150301|2014-11-03 23:00,4,34.2,34.24,34.2,34.24,15
20150301|2014-11-03 23:30,4,34.24,34.31,34.24,34.31,10
20150301|2014-11-04 00:00,4,34.28,34.28,34.21,34.21,45
20150301|2014-11-04 00:30,4,34.22,34.22,34,34.16,154
20150301|2014-11-04 01:00,4,34.13,34.13,34.03,34.06,21
20150301|2014-11-04 01:30,4,34.08,34.14,34.04,34.09,103
20150301|2014-11-04 02:00,4,34.08,34.09,34.05,34.08,44
20150301|2014-11-04 02:30,4,34.1,34.12,34.04,34.08,202
20150301|2014-11-04 03:00,4,34.09,34.14,34.09,34.14,20
20150301|2014-11-04 03:30,4,34.09,34.09,34.04,34.04,6
20150301|2014-11-04 04:00,4,34.04,34.04,33.91,33.91,136
20150301|2014-11-04 04:30,4,33.99,33.99,33.9,33.9,30
20150301|2014-11-04 05:00,4,33.89,33.89,33.79,33.79,248
20150301|2014-11-04 05:30,4,33.8,33.84,33.79,33.84,69
20150301|2014-11-04 06:00,4,33.84,33.85,33.78,33.8,130
20150301|2014-11-04 06:30,4,33.79,33.88,33.79,33.88,154
20150301|2014-11-04 07:00,4,33.84,33.84,33.8,33.83,130
20150301|2014-11-04 07:30,4,33.84,33.93,33.82,33.92,89
20150301|2014-11-04 08:30,4,33.92,33.96,33.5,33.6,1215
20150301|2014-11-04 09:00,4,33.58,33.66,33.53,33.61,352
20150301|2014-11-04 09:30,4,33.58,33.64,33.54,33.61,690
20150301|2014-11-04 10:00,4,33.61,33.81,33.59,33.66,481
20150301|2014-11-04 10:30,4,33.65,33.77,33.63,33.69,700
20150301|2014-11-04 11:00,4,33.69,33.73,33.59,33.7,333
20150301|2014-11-04 11:30,4,33.71,33.71,33.59,33.6,259
20150301|2014-11-04 12:00,4,33.6,33.65,33.57,33.58,132
20150301|2014-11-04 12:30,4,33.59,33.6,33.53,33.54,213
20150301|2014-11-04 13:00,4,33.55,33.6,33.47,33.51,777
20150301|2014-11-04 19:00,5,33.5,33.65,33.5,33.6,140
20150301|2014-11-04 19:30,5,33.59,33.63,33.56,33.56,12
20150301|2014-11-04 20:00,5,33.49,33.54,33.49,33.51,4
20150301|2014-11-04 20:30,5,33.51,33.59,33.51,33.59,9
20150301|2014-11-04 21:00,5,33.51,33.51,33.48,33.48,5
20150301|2014-11-04 21:30,5,33.48,33.48,33.48,33.48,1
20150301|2014-11-04 22:00,5,33.47,33.47,33.42,33.42,33
20150301|2014-11-04 22:30,5,33.4,33.4,33.37,33.39,17
20150301|2014-11-04 23:00,5,33.39,33.39,33.39,33.39,5
20150301|2014-11-04 23:30,5,33.35,33.35,33.28,33.28,57
20150301|2014-11-05 00:00,5,33.26,33.31,33.24,33.3,64
20150301|2014-11-05 00:30,5,33.3,33.31,33.23,33.25,32
20150301|2014-11-05 01:00,5,33.28,33.28,33.23,33.26,26
20150301|2014-11-05 01:30,5,33.26,33.32,33.26,33.31,6
20150301|2014-11-05 02:00,5,33.29,33.29,33.26,33.26,61
20150301|2014-11-05 02:30,5,33.27,33.28,33.22,33.22,20
20150301|2014-11-05 03:00,5,33.22,33.25,33.22,33.24,19
20150301|2014-11-05 03:30,5,33.26,33.27,33.18,33.18,34
20150301|2014-11-05 04:00,5,33.15,33.16,32.8,32.86,300
20150301|2014-11-05 04:30,5,32.86,32.88,32.84,32.86,32
20150301|2014-11-05 05:00,5,32.87,32.98,32.87,32.92,22
20150301|2014-11-05 05:30,5,32.93,32.96,32.92,32.94,31
20150301|2014-11-05 06:00,5,32.95,32.95,32.93,32.93,8
20150301|2014-11-05 06:30,5,32.89,33,32.88,32.96,32
20150301|2014-11-05 07:00,5,33,33.04,32.96,33.03,45
20150301|2014-11-05 07:30,5,33.03,33.05,33.02,33.02,13
20150301|2014-11-05 08:30,5,33.02,33.16,32.95,32.95,409
20150301|2014-11-05 09:00,5,32.95,32.95,32.75,32.93,431
20150301|2014-11-05 09:30,5,32.93,33.24,32.92,33.17,289
20150301|2014-11-05 10:00,5,33.18,33.19,32.99,33.03,335
20150301|2014-11-05 10:30,5,33.03,33.15,33.02,33.04,379
20150301|2014-11-05 11:00,5,33.03,33.09,32.91,33.09,216
20150301|2014-11-05 11:30,5,33.08,33.36,33.05,33.29,181
20150301|2014-11-05 12:00,5,33.3,33.34,33.15,33.19,493
20150301|2014-11-05 12:30,5,33.18,33.2,33.13,33.16,88
20150301|2014-11-05 13:00,5,33.15,33.21,33.06,33.06,436
20150301|2014-11-05 19:00,6,33.11,33.11,33.02,33.04,287
20150301|2014-11-05 19:30,6,33.02,33.06,33,33.01,87
20150301|2014-11-05 20:00,6,33,33.06,33,33,26
20150301|2014-11-05 20:30,6,33.03,33.03,33,33,15
20150301|2014-11-05 21:00,6,33.03,33.07,33.03,33.05,67
20150301|2014-11-05 21:30,6,33.05,33.18,33.05,33.1,13
20150301|2014-11-05 22:00,6,33.07,33.11,33.07,33.1,11
20150301|2014-11-05 22:30,6,33.14,33.14,33.09,33.09,2
20150301|2014-11-05 23:00,6,33.08,33.08,33.02,33.02,21
20150301|2014-11-05 23:30,6,33,33.19,33,33.19,12
20150301|2014-11-06 00:00,6,33.17,33.18,33.17,33.18,3
20150301|2014-11-06 00:30,6,33.07,33.19,33.07,33.19,3
20150301|2014-11-06 01:00,6,33.2,33.2,33.15,33.16,4
20150301|2014-11-06 01:30,6,33.16,33.16,33.13,33.13,3
20150301|2014-11-06 02:00,6,33.13,33.14,33,33,32
20150301|2014-11-06 02:30,6,33,33,32.99,32.99,2
20150301|2014-11-06 03:00,6,32.98,33.02,32.98,33.02,3
20150301|2014-11-06 03:30,6,32.98,32.99,32.98,32.99,4
20150301|2014-11-06 04:00,6,32.95,32.95,32.95,32.95,38
20150301|2014-11-06 04:30,6,32.95,32.95,32.95,32.95,21
20150301|2014-11-06 05:00,6,32.96,32.97,32.94,32.94,13
20150301|2014-11-06 05:30,6,32.94,32.96,32.94,32.96,20
20150301|2014-11-06 06:00,6,32.96,32.97,32.91,32.95,38
20150301|2014-11-06 06:30,6,32.96,33.1,32.96,33.1,96
20150301|2014-11-06 07:00,6,33.13,33.17,33.09,33.13,115
20150301|2014-11-06 07:30,6,33.13,33.24,33.12,33.17,159
20150301|2014-11-06 08:30,6,33.16,33.3,33.07,33.12,821
20150301|2014-11-06 09:00,6,33.11,33.14,32.98,33.07,610
20150301|2014-11-06 09:30,6,33.07,33.07,32.9,32.94,847
20150301|2014-11-06 10:00,6,32.92,33.06,32.9,32.97,523
20150301|2014-11-06 10:30,6,32.97,33.02,32.91,33.01,351
20150301|2014-11-06 11:00,6,33.02,33.15,32.99,33.08,361
20150301|2014-11-06 11:30,6,33.1,33.12,33.03,33.09,308
20150301|2014-11-06 12:00,6,33.11,33.16,32.98,33.04,297
20150301|2014-11-06 12:30,6,33.02,33.04,32.89,32.91,415
20150301|2014-11-06 13:00,6,32.92,33.02,32.83,32.84,529
20150301|2014-11-06 19:00,7,32.85,33.04,32.85,33.01,453
20150301|2014-11-06 19:30,7,33.02,33.09,33.01,33.08,79
20150301|2014-11-06 20:00,7,33.08,33.09,33.05,33.05,16
20150301|2014-11-06 20:30,7,33.05,33.17,33.05,33.11,258
20150301|2014-11-06 21:00,7,33.14,33.14,33.08,33.08,35
20150301|2014-11-06 21:30,7,33.09,33.09,33.05,33.05,5
20150301|2014-11-06 22:00,7,33.04,33.04,33.03,33.03,3
20150301|2014-11-06 22:30,7,33.03,33.03,33.02,33.02,2
20150301|2014-11-06 23:00,7,33.03,33.08,33.02,33.05,8
20150301|2014-11-06 23:30,7,33.11,33.15,33.04,33.08,45
20150301|2014-11-07 00:00,7,33.11,33.11,33,33.06,47
20150301|2014-11-07 00:30,7,33.08,33.17,33.06,33.16,249
20150301|2014-11-07 01:00,7,33.12,33.13,33.02,33.03,117
20150301|2014-11-07 01:30,7,32.99,32.99,32.89,32.89,14
20150301|2014-11-07 02:00,7,32.87,32.89,32.85,32.87,15
20150301|2014-11-07 02:30,7,32.9,32.95,32.9,32.95,6
20150301|2014-11-07 03:00,7,32.93,32.93,32.89,32.89,9
20150301|2014-11-07 03:30,7,32.87,32.89,32.75,32.75,98
20150301|2014-11-07 04:00,7,32.74,32.86,32.73,32.86,40
20150301|2014-11-07 04:30,7,32.79,32.87,32.79,32.87,3
20150301|2014-11-07 05:00,7,32.81,32.86,32.81,32.85,7
20150301|2014-11-07 05:30,7,32.84,32.86,32.84,32.86,3
20150301|2014-11-07 06:00,7,32.81,32.88,32.81,32.84,9
20150301|2014-11-07 06:30,7,32.87,32.88,32.81,32.83,55
20150301|2014-11-07 07:00,7,32.84,32.92,32.82,32.92,35
20150301|2014-11-07 07:30,7,32.89,32.89,32.79,32.79,24
20150301|2014-11-07 08:30,7,32.81,32.81,32.63,32.69,578
20150301|2014-11-07 09:00,7,32.69,32.86,32.66,32.74,393
20150301|2014-11-07 09:30,7,32.76,32.81,32.7,32.8,242
20150301|2014-11-07 10:00,7,32.8,32.89,32.78,32.85,407
20150301|2014-11-07 10:30,7,32.86,32.94,32.84,32.9,279
20150301|2014-11-07 11:00,7,32.9,32.93,32.85,32.93,276
20150301|2014-11-07 11:30,7,32.93,32.95,32.82,32.87,202
20150301|2014-11-07 12:00,7,32.85,32.93,32.83,32.88,397
20150301|2014-11-07 12:30,7,32.89,32.94,32.79,32.79,378
20150301|2014-11-07 13:00,7,32.79,32.86,32.74,32.79,1151
20150301|2014-11-09 19:00,10,32.82,32.99,32.82,32.95,61
20150301|2014-11-09 19:30,10,33,33.01,32.96,33.01,3
20150301|2014-11-09 20:30,10,33.01,33.01,32.99,33,6
20150301|2014-11-09 21:00,10,32.98,33.04,32.98,33.04,4
20150301|2014-11-09 21:30,10,33.01,33.01,33.01,33.01,1
20150301|2014-11-09 22:00,10,33,33,32.96,32.96,7
20150301|2014-11-09 22:30,10,32.97,32.97,32.97,32.97,3
20150301|2014-11-09 23:00,10,32.97,32.97,32.97,32.97,2
20150301|2014-11-09 23:30,10,33,33,32.96,32.96,4
20150301|2014-11-10 00:00,10,32.95,33.06,32.95,33.06,29
20150301|2014-11-10 00:30,10,33.1,33.17,33.1,33.16,24
20150301|2014-11-10 01:00,10,33.16,33.18,33.14,33.18,11
20150301|2014-11-10 01:30,10,33.12,33.13,33.1,33.1,45
20150301|2014-11-10 02:00,10,33.1,33.1,33.04,33.04,25
20150301|2014-11-10 02:30,10,33.02,33.02,33.02,33.02,2
20150301|2014-11-10 03:00,10,32.98,32.98,32.98,32.98,1
20150301|2014-11-10 03:30,10,33.09,33.13,33.03,33.1,31
20150301|2014-11-10 04:00,10,33.1,33.13,33.07,33.12,22
20150301|2014-11-10 04:30,10,33.06,33.1,33.06,33.1,5
20150301|2014-11-10 05:00,10,33.08,33.08,33.06,33.08,35
20150301|2014-11-10 05:30,10,33.09,33.16,33.09,33.14,16
20150301|2014-11-10 06:00,10,33.14,33.14,33.09,33.11,10
20150301|2014-11-10 06:30,10,33.13,33.19,33.11,33.11,28
20150301|2014-11-10 07:00,10,33.1,33.11,33.09,33.09,5
20150301|2014-11-10 07:30,10,33.09,33.1,33.08,33.08,7
20150301|2014-11-10 08:30,10,33.08,33.19,33.03,33.1,620
20150301|2014-11-10 09:00,10,33.11,33.14,33,33.05,273
20150301|2014-11-10 09:30,10,33.02,33.14,32.98,33.11,411
20150301|2014-11-10 10:00,10,33.13,33.28,33.12,33.24,346
20150301|2014-11-10 10:30,10,33.25,33.29,33.04,33.18,536
20150301|2014-11-10 11:00,10,33.21,33.27,32.8,32.8,1086
20150301|2014-11-10 11:30,10,32.8,32.86,32.69,32.69,1019
20150301|2014-11-10 12:00,10,32.68,32.73,32.49,32.5,726
20150301|2014-11-10 12:30,10,32.49,32.75,32.46,32.69,399
20150301|2014-11-10 13:00,10,32.68,32.82,32.68,32.75,234
20150301|2014-11-10 19:00,11,32.75,32.83,32.74,32.74,180
20150301|2014-11-10 19:30,11,32.74,32.74,32.71,32.71,3
20150301|2014-11-10 20:00,11,32.73,32.73,32.72,32.72,3
20150301|2014-11-10 20:30,11,32.72,32.79,32.72,32.79,14
20150301|2014-11-10 21:00,11,32.78,32.79,32.76,32.76,9
20150301|2014-11-10 21:30,11,32.79,32.8,32.79,32.8,10
20150301|2014-11-10 22:00,11,32.78,32.78,32.78,32.78,2
20150301|2014-11-10 22:30,11,32.82,32.83,32.82,32.83,16
20150301|2014-11-10 23:00,11,32.84,32.84,32.83,32.83,7
20150301|2014-11-10 23:30,11,32.77,32.77,32.77,32.77,2
20150301|2014-11-11 00:00,11,32.74,32.75,32.72,32.73,167
20150301|2014-11-11 00:30,11,32.73,32.81,32.73,32.81,8
20150301|2014-11-11 01:00,11,32.74,32.74,32.72,32.72,6
20150301|2014-11-11 01:30,11,32.74,32.8,32.74,32.8,6
20150301|2014-11-11 02:00,11,32.78,32.85,32.78,32.84,30
20150301|2014-11-11 02:30,11,32.82,32.82,32.82,32.82,3
20150301|2014-11-11 03:00,11,32.87,32.9,32.84,32.84,98
20150301|2014-11-11 03:30,11,32.83,32.85,32.83,32.85,10
20150301|2014-11-11 04:30,11,32.89,33.02,32.88,33,35
20150301|2014-11-11 05:00,11,32.95,33.1,32.94,32.96,44
20150301|2014-11-11 05:30,11,32.93,32.96,32.93,32.94,33
20150301|2014-11-11 06:00,11,32.94,33,32.93,33,43
20150301|2014-11-11 06:30,11,33,33.08,33,33.08,38
20150301|2014-11-11 07:00,11,33.07,33.09,33.05,33.05,20
20150301|2014-11-11 07:30,11,33.05,33.05,33.04,33.04,8
20150301|2014-11-11 08:30,11,33.1,33.14,32.89,32.93,655
20150301|2014-11-11 09:00,11,32.93,33.09,32.92,33.04,204
20150301|2014-11-11 09:30,11,33.01,33.12,33.01,33.06,486
20150301|2014-11-11 10:00,11,33.05,33.1,33.02,33.08,295
20150301|2014-11-11 10:30,11,33.08,33.14,33.05,33.05,362
20150301|2014-11-11 11:00,11,33.05,33.09,32.97,33.08,389
20150301|2014-11-11 11:30,11,33.06,33.35,33.02,33.17,766
20150301|2014-11-11 12:00,11,33.26,33.46,33.2,33.31,755
20150301|2014-11-11 12:30,11,33.32,33.38,33.06,33.2,679
20150301|2014-11-11 13:00,11,33.21,33.3,33.17,33.28,561
20150301|2014-11-11 19:00,12,33.3,33.37,33.25,33.29,133
20150301|2014-11-11 19:30,12,33.29,33.34,33.24,33.28,90
20150301|2014-11-11 20:00,12,33.28,33.3,33.26,33.28,36
20150301|2014-11-11 20:30,12,33.29,33.36,33.28,33.35,22
20150301|2014-11-11 21:00,12,33.33,33.33,33.28,33.31,18
20150301|2014-11-11 21:30,12,33.3,33.32,33.29,33.32,12
20150301|2014-11-11 22:00,12,33.3,33.37,33.29,33.36,78
20150301|2014-11-11 22:30,12,33.37,33.37,33.37,33.37,1
20150301|2014-11-11 23:00,12,33.4,33.41,33.4,33.41,6
20150301|2014-11-11 23:30,12,33.38,33.38,33.36,33.38,12
20150301|2014-11-12 00:00,12,33.4,33.47,33.4,33.47,10
20150301|2014-11-12 00:30,12,33.47,33.5,33.42,33.42,85
20150301|2014-11-12 01:00,12,33.4,33.41,33.35,33.41,13
20150301|2014-11-12 01:30,12,33.48,33.52,33.48,33.49,16
20150301|2014-11-12 02:00,12,33.51,33.58,33.46,33.49,216
20150301|2014-11-12 02:30,12,33.46,33.46,33.39,33.43,58
20150301|2014-11-12 03:00,12,33.49,33.53,33.42,33.52,27
20150301|2014-11-12 03:30,12,33.46,33.47,33.41,33.42,51
20150301|2014-11-12 04:00,12,33.42,33.5,33.42,33.44,42
20150301|2014-11-12 04:30,12,33.44,33.54,33.44,33.53,20
20150301|2014-11-12 05:00,12,33.51,33.54,33.44,33.54,35
20150301|2014-11-12 05:30,12,33.5,33.53,33.47,33.49,56
20150301|2014-11-12 06:00,12,33.46,33.49,33.44,33.46,37
20150301|2014-11-12 06:30,12,33.47,33.51,33.35,33.38,117
20150301|2014-11-12 07:00,12,33.35,33.44,33.35,33.44,11
20150301|2014-11-12 07:30,12,33.46,33.52,33.43,33.51,70
20150301|2014-11-12 08:30,12,33.38,33.53,33.37,33.4,1521
20150301|2014-11-12 09:00,12,33.41,33.7,33.4,33.59,770
20150301|2014-11-12 09:30,12,33.59,33.59,32.96,33.09,1868
20150301|2014-11-12 10:00,12,33.08,33.28,32.91,33.03,992
20150301|2014-11-12 10:30,12,33.02,33.04,32.85,32.93,426
20150301|2014-11-12 11:00,12,32.93,32.94,32.85,32.92,339
20150301|2014-11-12 11:30,12,32.93,32.93,32.78,32.79,273
20150301|2014-11-12 12:00,12,32.79,32.79,32.63,32.64,340
20150301|2014-11-12 12:30,12,32.66,32.78,32.61,32.61,241
20150301|2014-11-12 13:00,12,32.63,32.7,32.52,32.59,769
20150301|2014-11-12 19:00,13,32.58,32.73,32.58,32.65,101
20150301|2014-11-12 19:30,13,32.64,32.69,32.62,32.69,31
20150301|2014-11-12 20:00,13,32.69,32.72,32.69,32.72,22
20150301|2014-11-12 20:30,13,32.77,32.82,32.75,32.78,54
20150301|2014-11-12 21:00,13,32.76,32.83,32.76,32.77,47
20150301|2014-11-12 21:30,13,32.77,32.77,32.73,32.74,24
20150301|2014-11-12 22:00,13,32.75,32.79,32.75,32.79,52
20150301|2014-11-12 22:30,13,32.74,32.76,32.71,32.71,19
20150301|2014-11-12 23:00,13,32.73,32.77,32.69,32.69,152
20150301|2014-11-12 23:30,13,32.72,32.82,32.72,32.82,91
20150301|2014-11-13 00:00,13,32.83,32.9,32.83,32.88,54
20150301|2014-11-13 00:30,13,32.9,32.9,32.83,32.85,17
20150301|2014-11-13 01:00,13,32.82,32.82,32.66,32.68,156
20150301|2014-11-13 01:30,13,32.7,32.7,32.65,32.65,10
20150301|2014-11-13 02:00,13,32.6,32.6,32.54,32.54,12
20150301|2014-11-13 02:30,13,32.59,32.59,32.55,32.55,2
20150301|2014-11-13 03:00,13,32.54,32.63,32.54,32.62,6
20150301|2014-11-13 03:30,13,32.63,32.63,32.56,32.57,18
20150301|2014-11-13 04:00,13,32.54,32.59,32.53,32.53,12
20150301|2014-11-13 04:30,13,32.57,32.59,32.55,32.55,34
20150301|2014-11-13 05:00,13,32.56,32.61,32.55,32.61,67
20150301|2014-11-13 05:30,13,32.59,32.61,32.59,32.6,5
20150301|2014-11-13 06:00,13,32.58,32.6,32.55,32.56,102
20150301|2014-11-13 06:30,13,32.59,32.61,32.5,32.51,31
20150301|2014-11-13 07:00,13,32.52,32.54,32.5,32.52,189
20150301|2014-11-13 07:30,13,32.5,32.59,32.5,32.56,79
20150301|2014-11-13 08:30,13,32.56,32.76,32.5,32.73,1205
20150301|2014-11-13 09:00,13,32.7,32.75,32.55,32.66,646
20150301|2014-11-13 09:30,13,32.66,32.81,32.64,32.81,318
20150301|2014-11-13 10:00,13,32.8,32.82,32.53,32.54,850
20150301|2014-11-13 10:30,13,32.56,32.61,32.48,32.61,496
20150301|2014-11-13 11:00,13,32.6,32.65,32.49,32.49,641
20150301|2014-11-13 11:30,13,32.48,32.54,32.4,32.48,156
20150301|2014-11-13 12:00,13,32.46,32.53,32.46,32.49,215
20150301|2014-11-13 12:30,13,32.49,32.52,32.39,32.45,532
20150301|2014-11-13 13:00,13,32.41,32.52,32.36,32.47,713
20150301|2014-11-13 19:00,14,32.46,32.54,32.42,32.51,164
20150301|2014-11-13 19:30,14,32.51,32.6,32.51,32.53,154
20150301|2014-11-13 20:00,14,32.54,32.56,32.53,32.54,36
20150301|2014-11-13 20:30,14,32.54,32.55,32.54,32.54,19
20150301|2014-11-13 21:00,14,32.54,32.56,32.5,32.53,164
20150301|2014-11-13 21:30,14,32.53,32.53,32.47,32.49,21
20150301|2014-11-13 22:00,14,32.49,32.49,32.49,32.49,3
20150301|2014-11-13 23:00,14,32.47,32.48,32.47,32.48,3
20150301|2014-11-13 23:30,14,32.5,32.66,32.48,32.58,119
20150301|2014-11-14 00:00,14,32.58,32.6,32.57,32.59,155
20150301|2014-11-14 00:30,14,32.59,32.59,32.53,32.55,189
20150301|2014-11-14 01:00,14,32.59,32.59,32.54,32.55,59
20150301|2014-11-14 01:30,14,32.53,32.53,32.5,32.5,2
20150301|2014-11-14 02:00,14,32.44,32.48,32.44,32.48,21
20150301|2014-11-14 02:30,14,32.52,32.52,32.47,32.48,37
20150301|2014-11-14 03:00,14,32.49,32.5,32.46,32.46,41
20150301|2014-11-14 03:30,14,32.45,32.46,32.36,32.36,28
20150301|2014-11-14 04:00,14,32.36,32.43,32.35,32.43,63
20150301|2014-11-14 04:30,14,32.42,32.42,32.42,32.42,1
20150301|2014-11-14 05:00,14,32.38,32.38,32.29,32.32,32
20150301|2014-11-14 05:30,14,32.3,32.3,32.3,32.3,4
20150301|2014-11-14 06:00,14,32.31,32.42,32.3,32.39,57
20150301|2014-11-14 06:30,14,32.36,32.42,32.36,32.38,23
20150301|2014-11-14 07:00,14,32.38,32.38,32.35,32.38,6
20150301|2014-11-14 07:30,14,32.35,32.4,32.33,32.37,48
20150301|2014-11-14 08:30,14,32.34,32.46,32.27,32.38,1060
20150301|2014-11-14 09:00,14,32.4,32.53,32.38,32.44,388
20150301|2014-11-14 09:30,14,32.44,32.47,32.38,32.42,293
20150301|2014-11-14 10:00,14,32.41,32.45,32.3,32.45,430
20150301|2014-11-14 10:30,14,32.44,32.5,32.4,32.46,191
20150301|2014-11-14 11:00,14,32.45,32.73,32.44,32.57,242
20150301|2014-11-14 11:30,14,32.59,32.63,32.42,32.49,496
20150301|2014-11-14 12:00,14,32.45,32.49,32.41,32.43,442
20150301|2014-11-14 12:30,14,32.43,32.47,32.37,32.45,309
20150301|2014-11-14 13:00,14,32.42,32.62,32.42,32.57,559
20150301|2014-11-16 19:00,17,32.56,32.74,32.56,32.66,359
20150301|2014-11-16 19:30,17,32.64,32.68,32.55,32.58,107
20150301|2014-11-16 20:00,17,32.58,32.65,32.56,32.59,112
20150301|2014-11-16 20:30,17,32.55,32.59,32.53,32.57,38
20150301|2014-11-16 21:00,17,32.59,32.64,32.58,32.64,17
20150301|2014-11-16 21:30,17,32.61,32.62,32.59,32.61,9
20150301|2014-11-16 23:30,17,32.62,32.67,32.61,32.61,76
20150301|2014-11-17 00:00,17,32.68,32.68,32.6,32.61,5
20150301|2014-11-17 00:30,17,32.58,32.62,32.55,32.62,8
20150301|2014-11-17 01:00,17,32.6,32.6,32.6,32.6,1
20150301|2014-11-17 01:30,17,32.61,32.61,32.61,32.61,3
20150301|2014-11-17 02:00,17,32.56,32.56,32.53,32.53,3
20150301|2014-11-17 02:30,17,32.6,32.6,32.58,32.58,3
20150301|2014-11-17 03:00,17,32.57,32.58,32.56,32.58,3
20150301|2014-11-17 03:30,17,32.59,32.61,32.58,32.58,4
20150301|2014-11-17 04:00,17,32.56,32.56,32.51,32.54,21
20150301|2014-11-17 04:30,17,32.55,32.55,32.54,32.55,24
20150301|2014-11-17 05:00,17,32.52,32.55,32.5,32.5,38
20150301|2014-11-17 05:30,17,32.51,32.51,32.49,32.49,8
20150301|2014-11-17 06:00,17,32.48,32.52,32.48,32.52,82
20150301|2014-11-17 06:30,17,32.5,32.52,32.48,32.48,14
20150301|2014-11-17 07:00,17,32.49,32.52,32.47,32.49,37
20150301|2014-11-17 07:30,17,32.49,32.54,32.48,32.54,20
20150301|2014-11-17 08:30,17,32.48,32.6,32.44,32.49,636
20150301|2014-11-17 09:00,17,32.48,32.52,32.43,32.52,165
20150301|2014-11-17 09:30,17,32.48,32.56,32.43,32.52,458
20150301|2014-11-17 10:00,17,32.53,32.64,32.42,32.48,528
20150301|2014-11-17 10:30,17,32.49,32.7,32.47,32.68,280
20150301|2014-11-17 11:00,17,32.7,32.93,32.59,32.85,2175
20150301|2014-11-17 11:30,17,32.85,33,32.85,32.95,191
20150301|2014-11-17 12:00,17,32.96,33,32.9,32.9,435
20150301|2014-11-17 12:30,17,32.9,32.96,32.79,32.83,356
20150301|2014-11-17 13:00,17,32.82,32.85,32.74,32.8,252
20150301|2014-11-17 19:00,18,32.79,32.81,32.64,32.64,191
20150301|2014-11-17 19:30,18,32.65,32.65,32.45,32.51,359
20150301|2014-11-17 20:00,18,32.53,32.6,32.53,32.57,77
20150301|2014-11-17 20:30,18,32.56,32.6,32.53,32.59,22
20150301|2014-11-17 21:00,18,32.59,32.59,32.56,32.56,4
20150301|2014-11-17 21:30,18,32.54,32.58,32.53,32.58,4
20150301|2014-11-17 22:00,18,32.58,32.58,32.58,32.58,1
20150301|2014-11-17 23:30,18,32.55,32.62,32.55,32.61,28
20150301|2014-11-18 00:00,18,32.6,32.6,32.56,32.57,3
20150301|2014-11-18 00:30,18,32.54,32.67,32.54,32.67,44
20150301|2014-11-18 01:00,18,32.66,32.7,32.66,32.7,2
20150301|2014-11-18 01:30,18,32.7,32.7,32.67,32.67,13
20150301|2014-11-18 02:00,18,32.67,32.73,32.67,32.72,18
20150301|2014-11-18 02:30,18,32.71,32.73,32.7,32.73,6
20150301|2014-11-18 03:00,18,32.71,32.79,32.7,32.79,45
20150301|2014-11-18 03:30,18,32.78,32.81,32.78,32.81,7
20150301|2014-11-18 04:00,18,32.85,32.86,32.82,32.85,29
20150301|2014-11-18 04:30,18,32.89,32.89,32.84,32.88,30
20150301|2014-11-18 05:00,18,32.88,32.96,32.85,32.95,44
20150301|2014-11-18 05:30,18,32.93,32.93,32.9,32.91,24
20150301|2014-11-18 06:00,18,32.91,32.97,32.9,32.94,40
20150301|2014-11-18 06:30,18,32.97,33.1,32.85,33.09,133
20150301|2014-11-18 07:00,18,33.09,33.09,33.04,33.04,48
20150301|2014-11-18 07:30,18,33.04,33.05,33.03,33.04,129
20150301|2014-11-18 08:30,18,33.07,33.16,32.97,33.07,792
20150301|2014-11-18 09:00,18,33.08,33.12,33.02,33.02,495
20150301|2014-11-18 09:30,18,33.02,33.11,33,33.07,963
20150301|2014-11-18 10:00,18,33.08,33.3,33.03,33.2,850
20150301|2014-11-18 10:30,18,33.2,33.31,33.01,33.06,902
20150301|2014-11-18 11:00,18,33.06,33.19,33.05,33.08,316
20150301|2014-11-18 11:30,18,33.08,33.11,33,33.03,510
20150301|2014-11-18 12:00,18,33.03,33.05,32.95,32.97,384
20150301|2014-11-18 12:30,18,32.96,33.07,32.94,32.97,341
20150301|2014-11-18 13:00,18,32.96,33.06,32.9,33.01,646
20150301|2014-11-18 19:00,19,32.99,32.99,32.78,32.87,237
20150301|2014-11-18 19:30,19,32.86,32.92,32.81,32.85,86
20150301|2014-11-18 20:00,19,32.85,32.85,32.8,32.84,26
20150301|2014-11-18 20:30,19,32.85,32.92,32.84,32.92,28
20150301|2014-11-18 21:00,19,32.9,32.9,32.86,32.87,36
20150301|2014-11-18 21:30,19,32.86,32.94,32.86,32.93,8
20150301|2014-11-18 22:00,19,32.92,32.92,32.92,32.92,1
20150301|2014-11-18 22:30,19,32.93,32.94,32.93,32.94,2
20150301|2014-11-18 23:00,19,32.94,32.94,32.94,32.94,3
20150301|2014-11-18 23:30,19,32.93,33.06,32.93,33.03,226
20150301|2014-11-19 00:00,19,33.05,33.08,33.02,33.07,12
20150301|2014-11-19 00:30,19,33.03,33.04,32.94,32.94,19
20150301|2014-11-19 01:00,19,32.98,33.06,32.97,33.04,57
20150301|2014-11-19 01:30,19,33.02,33.02,32.99,32.99,7
20150301|2014-11-19 02:00,19,32.98,32.99,32.96,32.96,6
20150301|2014-11-19 02:30,19,32.95,32.97,32.9,32.97,39
20150301|2014-11-19 03:00,19,32.93,32.95,32.91,32.93,67
20150301|2014-11-19 03:30,19,32.93,32.96,32.92,32.92,6
20150301|2014-11-19 04:00,19,32.96,33.02,32.94,32.94,28
20150301|2014-11-19 04:30,19,32.96,32.96,32.92,32.92,4
20150301|2014-11-19 05:00,19,32.91,32.93,32.9,32.92,76
20150301|2014-11-19 05:30,19,32.91,32.95,32.87,32.95,23
20150301|2014-11-19 06:00,19,32.94,33,32.93,33,44
20150301|2014-11-19 06:30,19,32.99,33.02,32.96,33,19
20150301|2014-11-19 07:00,19,33,33.01,32.95,33.01,34
20150301|2014-11-19 07:30,19,33.01,33.01,32.93,32.95,29
20150301|2014-11-19 08:30,19,32.92,32.95,32.72,32.81,1186
20150301|2014-11-19 09:00,19,32.81,32.82,32.58,32.7,934
20150301|2014-11-19 09:30,19,32.69,32.74,32.55,32.67,873
20150301|2014-11-19 10:00,19,32.67,32.76,32.66,32.75,626
20150301|2014-11-19 10:30,19,32.75,32.78,32.71,32.74,372
20150301|2014-11-19 11:00,19,32.75,32.86,32.74,32.84,521
20150301|2014-11-19 11:30,19,32.83,32.97,32.78,32.92,1098
20150301|2014-11-19 12:00,19,32.93,32.95,32.84,32.89,567
20150301|2014-11-19 12:30,19,32.87,32.95,32.86,32.95,561
20150301|2014-11-19 13:00,19,32.95,32.95,32.81,32.86,808
20150301|2014-11-19 19:00,20,32.85,32.93,32.82,32.89,208
20150301|2014-11-19 19:30,20,32.88,32.9,32.84,32.88,106
20150301|2014-11-19 20:00,20,32.84,32.86,32.83,32.83,18
20150301|2014-11-19 20:30,20,32.82,32.85,32.73,32.82,139
20150301|2014-11-19 21:00,20,32.82,32.84,32.76,32.79,135
20150301|2014-11-19 21:30,20,32.8,32.82,32.75,32.77,112
20150301|2014-11-19 22:00,20,32.77,32.8,32.77,32.78,13
20150301|2014-11-19 22:30,20,32.78,32.83,32.78,32.83,11
20150301|2014-11-19 23:00,20,32.81,32.84,32.81,32.83,61
20150301|2014-11-19 23:30,20,32.82,32.86,32.8,32.86,14
20150301|2014-11-20 00:00,20,32.84,32.84,32.75,32.75,80
20150301|2014-11-20 00:30,20,32.75,32.76,32.67,32.67,171
20150301|2014-11-20 01:00,20,32.68,32.73,32.68,32.73,8
20150301|2014-11-20 01:30,20,32.73,32.75,32.72,32.72,17
20150301|2014-11-20 02:00,20,32.73,32.74,32.72,32.74,12
20150301|2014-11-20 02:30,20,32.72,32.75,32.7,32.75,54
20150301|2014-11-20 03:00,20,32.7,32.7,32.7,32.7,10
20150301|2014-11-20 03:30,20,32.71,32.72,32.68,32.68,5
20150301|2014-11-20 04:00,20,32.73,32.76,32.71,32.76,37
20150301|2014-11-20 04:30,20,32.75,32.75,32.73,32.74,4
20150301|2014-11-20 05:00,20,32.73,32.75,32.73,32.75,8
20150301|2014-11-20 05:30,20,32.74,32.75,32.69,32.75,14
20150301|2014-11-20 06:00,20,32.74,32.75,32.74,32.75,21
20150301|2014-11-20 06:30,20,32.75,32.84,32.7,32.82,65
20150301|2014-11-20 07:00,20,32.82,32.82,32.74,32.74,159
20150301|2014-11-20 07:30,20,32.74,32.77,32.68,32.69,246
20150301|2014-11-20 08:30,20,32.77,32.85,32.67,32.85,1216
20150301|2014-11-20 09:00,20,32.84,32.86,32.76,32.84,502
20150301|2014-11-20 09:30,20,32.83,32.89,32.72,32.87,790
20150301|2014-11-20 10:00,20,32.86,32.91,32.83,32.86,486
20150301|2014-11-20 10:30,20,32.88,32.98,32.83,32.91,749
20150301|2014-11-20 11:00,20,32.91,32.92,32.81,32.85,328
20150301|2014-11-20 11:30,20,32.85,32.89,32.85,32.87,255
20150301|2014-11-20 12:00,20,32.87,32.87,32.79,32.82,289
20150301|2014-11-20 12:30,20,32.83,32.94,32.79,32.92,768
20150301|2014-11-20 13:00,20,32.92,33.06,32.91,32.99,867
20150301|2014-11-20 19:00,21,32.96,32.99,32.86,32.86,106
20150301|2014-11-20 19:30,21,32.86,32.88,32.86,32.86,18
20150301|2014-11-20 20:00,21,32.85,32.91,32.85,32.91,16
20150301|2014-11-20 20:30,21,32.92,32.92,32.83,32.87,88
20150301|2014-11-20 21:00,21,32.86,32.93,32.86,32.92,68
20150301|2014-11-20 21:30,21,32.9,32.9,32.9,32.9,1
20150301|2014-11-20 22:30,21,32.86,32.86,32.86,32.86,3
20150301|2014-11-20 23:00,21,32.85,32.86,32.83,32.83,49
20150301|2014-11-20 23:30,21,32.83,32.87,32.83,32.87,39
20150301|2014-11-21 00:00,21,32.86,32.92,32.85,32.91,75
20150301|2014-11-21 00:30,21,32.93,32.93,32.88,32.88,22
20150301|2014-11-21 01:00,21,32.87,32.98,32.87,32.96,32
20150301|2014-11-21 01:30,21,32.94,32.95,32.88,32.88,17
20150301|2014-11-21 02:00,21,32.86,32.91,32.86,32.89,49
20150301|2014-11-21 02:30,21,32.91,32.98,32.91,32.93,23
20150301|2014-11-21 03:00,21,32.92,32.98,32.92,32.98,36
20150301|2014-11-21 03:30,21,32.96,32.98,32.96,32.97,17
20150301|2014-11-21 04:00,21,32.97,32.97,32.91,32.92,22
20150301|2014-11-21 04:30,21,32.97,33.14,32.96,33.13,145
20150301|2014-11-21 05:00,21,33.14,33.17,33.13,33.17,97
20150301|2014-11-21 05:30,21,33.17,33.2,33.12,33.14,177
20150301|2014-11-21 06:00,21,33.15,33.23,33.13,33.22,118
20150301|2014-11-21 06:30,21,33.22,33.31,33.22,33.3,255
20150301|2014-11-21 07:00,21,33.3,33.46,33.3,33.45,380
20150301|2014-11-21 07:30,21,33.43,33.43,33.33,33.36,92
20150301|2014-11-21 08:30,21,33.33,33.63,33.33,33.59,2472
20150301|2014-11-21 09:00,21,33.62,33.67,33.47,33.52,755
20150301|2014-11-21 09:30,21,33.56,33.69,33.43,33.46,972
20150301|2014-11-21 10:00,21,33.49,33.49,33.17,33.31,883
20150301|2014-11-21 10:30,21,33.3,33.34,33.07,33.14,636
20150301|2014-11-21 11:00,21,33.13,33.13,32.95,33,1246
20150301|2014-11-21 11:30,21,33,33.08,32.95,33.06,440
20150301|2014-11-21 12:00,21,33.06,33.13,33.02,33.07,370
20150301|2014-11-21 12:30,21,33.06,33.12,32.97,33.12,477
20150301|2014-11-21 13:00,21,33.11,33.15,32.96,33.04,679
20150301|2014-11-23 19:00,24,32.94,33.02,32.9,32.97,310
20150301|2014-11-23 19:30,24,32.98,33.07,32.93,32.99,367
20150301|2014-11-23 20:00,24,33,33,32.94,32.94,183
20150301|2014-11-23 20:30,24,32.94,32.98,32.9,32.97,209
20150301|2014-11-23 21:00,24,32.99,33.03,32.97,32.97,35
20150301|2014-11-23 21:30,24,33.02,33.02,33.02,33.02,2
20150301|2014-11-23 22:00,24,33.02,33.03,32.94,32.98,89
20150301|2014-11-23 22:30,24,32.96,33,32.95,33,17
20150301|2014-11-23 23:00,24,32.98,33.01,32.94,32.96,139
20150301|2014-11-23 23:30,24,32.94,33.02,32.91,32.92,172
20150301|2014-11-24 00:00,24,32.91,32.92,32.89,32.91,87
20150301|2014-11-24 00:30,24,32.91,33,32.91,32.94,142
20150301|2014-11-24 01:00,24,32.94,32.98,32.93,32.98,53
20150301|2014-11-24 01:30,24,32.99,32.99,32.97,32.97,31
20150301|2014-11-24 02:00,24,32.95,32.98,32.93,32.94,51
20150301|2014-11-24 02:30,24,32.94,32.96,32.93,32.96,31
20150301|2014-11-24 03:00,24,32.93,32.95,32.93,32.95,10
20150301|2014-11-24 03:30,24,32.93,32.96,32.87,32.96,56
20150301|2014-11-24 04:00,24,32.95,32.97,32.91,32.94,12
20150301|2014-11-24 04:30,24,32.93,32.95,32.9,32.95,22
20150301|2014-11-24 05:00,24,32.96,32.97,32.95,32.95,25
20150301|2014-11-24 05:30,24,32.96,33.01,32.95,32.95,20
20150301|2014-11-24 06:00,24,33,33.01,32.93,32.95,65
20150301|2014-11-24 06:30,24,32.95,32.96,32.92,32.96,52
20150301|2014-11-24 07:00,24,32.95,32.97,32.92,32.95,103
20150301|2014-11-24 07:30,24,32.96,32.99,32.9,32.91,130
20150301|2014-11-24 08:30,24,32.94,33.12,32.9,33.12,946
20150301|2014-11-24 09:00,24,33.11,33.22,33.09,33.18,350
20150301|2014-11-24 09:30,24,33.2,33.24,33.09,33.18,594
20150301|2014-11-24 10:00,24,33.18,33.3,33.17,33.27,485
20150301|2014-11-24 10:30,24,33.27,33.37,33.26,33.33,375
20150301|2014-11-24 11:00,24,33.34,33.59,33.34,33.55,891
20150301|2014-11-24 11:30,24,33.56,33.66,33.48,33.5,522
20150301|2014-11-24 12:00,24,33.51,33.58,33.35,33.35,474
20150301|2014-11-24 12:30,24,33.38,33.52,33.38,33.47,468
20150301|2014-11-24 13:00,24,33.46,33.62,33.45,33.62,866
20150301|2014-11-24 19:00,25,33.59,33.59,33.36,33.5,639
20150301|2014-11-24 19:30,25,33.52,33.53,33.46,33.47,92
20150301|2014-11-24 20:00,25,33.49,33.51,33.49,33.5,5
20150301|2014-11-24 20:30,25,33.51,33.53,33.47,33.53,18
20150301|2014-11-24 21:00,25,33.51,33.51,33.41,33.43,22
20150301|2014-11-24 21:30,25,33.44,33.44,33.42,33.42,7
20150301|2014-11-24 22:00,25,33.42,33.44,33.42,33.44,14
20150301|2014-11-24 22:30,25,33.44,33.44,33.43,33.43,8
20150301|2014-11-24 23:00,25,33.43,33.43,33.43,33.43,2
20150301|2014-11-24 23:30,25,33.42,33.45,33.41,33.44,42
20150301|2014-11-25 00:00,25,33.44,33.52,33.42,33.52,40
20150301|2014-11-25 00:30,25,33.53,33.53,33.46,33.51,23
20150301|2014-11-25 01:00,25,33.49,33.49,33.46,33.48,44
20150301|2014-11-25 01:30,25,33.49,33.5,33.45,33.45,54
20150301|2014-11-25 02:00,25,33.44,33.44,33.38,33.39,65
20150301|2014-11-25 02:30,25,33.37,33.4,33.37,33.37,45
20150301|2014-11-25 03:00,25,33.39,33.45,33.36,33.41,132
20150301|2014-11-25 03:30,25,33.41,33.46,33.41,33.43,73
20150301|2014-11-25 04:00,25,33.43,33.43,33.37,33.41,134
20150301|2014-11-25 04:30,25,33.43,33.47,33.43,33.47,120
20150301|2014-11-25 05:00,25,33.45,33.47,33.44,33.46,30
20150301|2014-11-25 05:30,25,33.47,33.47,33.46,33.46,21
20150301|2014-11-25 06:00,25,33.47,33.56,33.47,33.56,98
20150301|2014-11-25 06:30,25,33.56,33.63,33.54,33.6,160
20150301|2014-11-25 07:00,25,33.6,33.64,33.56,33.63,166
20150301|2014-11-25 07:30,25,33.65,33.73,33.65,33.72,335
20150301|2014-11-25 08:30,25,33.69,33.92,33.69,33.91,1481
20150301|2014-11-25 09:00,25,33.9,33.98,33.89,33.96,837
20150301|2014-11-25 09:30,25,33.96,33.96,33.79,33.79,1213
20150301|2014-11-25 10:00,25,33.81,33.84,33.7,33.76,1087
20150301|2014-11-25 10:30,25,33.76,33.88,33.75,33.84,849
20150301|2014-11-25 11:00,25,33.82,33.89,33.81,33.82,736
20150301|2014-11-25 11:30,25,33.82,33.85,33.76,33.76,353
20150301|2014-11-25 12:00,25,33.78,33.85,33.78,33.81,270
20150301|2014-11-25 12:30,25,33.82,33.84,33.79,33.82,423
20150301|2014-11-25 13:00,25,33.8,33.82,33.74,33.82,840
20150301|2014-11-25 19:00,26,33.84,33.84,33.72,33.83,155
20150301|2014-11-25 19:30,26,33.83,33.84,33.77,33.79,65
20150301|2014-11-25 20:00,26,33.78,33.79,33.73,33.75,33
20150301|2014-11-25 20:30,26,33.74,33.81,33.73,33.81,18
20150301|2014-11-25 21:00,26,33.83,33.84,33.81,33.81,4
20150301|2014-11-25 21:30,26,33.81,33.82,33.81,33.82,7
20150301|2014-11-25 22:00,26,33.81,33.81,33.73,33.74,11
20150301|2014-11-25 22:30,26,33.72,33.77,33.72,33.77,7
20150301|2014-11-25 23:00,26,33.79,33.83,33.79,33.82,13
20150301|2014-11-25 23:30,26,33.84,33.84,33.72,33.81,35
20150301|2014-11-26 00:00,26,33.78,33.83,33.75,33.82,40
20150301|2014-11-26 00:30,26,33.83,33.84,33.59,33.59,203
20150301|2014-11-26 01:00,26,33.59,33.63,33.57,33.58,64
20150301|2014-11-26 01:30,26,33.62,33.67,33.61,33.66,62
20150301|2014-11-26 02:00,26,33.66,33.67,33.65,33.67,7
20150301|2014-11-26 02:30,26,33.65,33.65,33.65,33.65,1
20150301|2014-11-26 03:00,26,33.66,33.68,33.66,33.66,14
20150301|2014-11-26 03:30,26,33.69,33.73,33.68,33.7,56
20150301|2014-11-26 04:00,26,33.74,33.84,33.74,33.82,65
20150301|2014-11-26 04:30,26,33.82,33.83,33.75,33.79,83
20150301|2014-11-26 05:00,26,33.79,33.86,33.79,33.83,168
20150301|2014-11-26 05:30,26,33.82,33.83,33.75,33.77,49
20150301|2014-11-26 06:00,26,33.76,33.77,33.74,33.76,48
20150301|2014-11-26 06:30,26,33.76,33.84,33.74,33.84,43
20150301|2014-11-26 07:00,26,33.85,33.92,33.85,33.9,95
20150301|2014-11-26 07:30,26,33.89,33.89,33.77,33.79,103
20150301|2014-11-26 08:30,26,33.8,33.93,33.72,33.74,977
20150301|2014-11-26 09:00,26,33.74,33.76,33.64,33.66,613
20150301|2014-11-26 09:30,26,33.65,33.82,33.64,33.82,540
20150301|2014-11-26 10:00,26,33.83,33.9,33.76,33.85,667
20150301|2014-11-26 10:30,26,33.85,33.87,33.83,33.85,290
20150301|2014-11-26 11:00,26,33.85,33.89,33.82,33.87,345
20150301|2014-11-26 11:30,26,33.88,33.97,33.87,33.9,321
20150301|2014-11-26 12:00,26,33.89,33.89,33.82,33.84,225
20150301|2014-11-26 12:30,26,33.85,33.91,33.83,33.84,339
20150301|2014-11-26 13:00,26,33.85,33.86,33.7,33.81,1013
20150301|2014-11-28 08:30,28,33.01,33.21,32.86,33.02,3093
20150301|2014-11-28 09:00,28,33.03,33.04,32.87,32.95,1259
20150301|2014-11-28 09:30,28,32.93,33.01,32.86,32.98,1177
20150301|2014-11-28 10:00,28,32.99,32.99,32.89,32.91,706
20150301|2014-11-28 10:30,28,32.91,32.92,32.64,32.65,1063
20150301|2014-11-28 11:00,28,32.66,32.68,32.41,32.43,1306
20150301|2014-11-28 11:30,28,32.44,32.55,32.35,32.44,1843
20150301|2014-11-30 19:00,1,32.33,32.33,31.94,32.06,1759
20150301|2014-11-30 19:30,1,32.05,32.07,31.98,32.07,142
20150301|2014-11-30 20:00,1,32.07,32.1,32.03,32.06,48
20150301|2014-11-30 20:30,1,32.05,32.05,31.85,31.89,351
20150301|2014-11-30 21:00,1,31.89,31.91,31.87,31.89,64
20150301|2014-11-30 21:30,1,31.87,31.87,31.84,31.84,16
20150301|2014-11-30 22:00,1,31.83,31.86,31.83,31.83,17
20150301|2014-11-30 22:30,1,31.84,31.84,31.82,31.82,37
20150301|2014-11-30 23:00,1,31.82,31.83,31.8,31.81,59
20150301|2014-11-30 23:30,1,31.8,31.82,31.76,31.76,122
20150301|2014-12-01 00:00,1,31.77,31.77,31.71,31.74,150
20150301|2014-12-01 00:30,1,31.74,31.8,31.74,31.79,58
20150301|2014-12-01 01:00,1,31.76,31.89,31.75,31.81,142
20150301|2014-12-01 01:30,1,31.8,31.8,31.73,31.75,27
20150301|2014-12-01 02:00,1,31.73,31.78,31.7,31.7,62
20150301|2014-12-01 02:30,1,31.71,31.89,31.71,31.85,152
20150301|2014-12-01 03:00,1,31.85,32,31.85,31.9,237
20150301|2014-12-01 03:30,1,31.91,31.99,31.86,31.98,192
20150301|2014-12-01 04:00,1,31.98,32,31.9,31.95,120
20150301|2014-12-01 04:30,1,31.98,32.03,31.98,32.03,17
20150301|2014-12-01 05:00,1,32.02,32.04,31.95,32.04,160
20150301|2014-12-01 05:30,1,32.02,32.16,31.99,32.08,113
20150301|2014-12-01 06:00,1,32.09,32.18,32.08,32.18,161
20150301|2014-12-01 06:30,1,32.19,32.26,32.18,32.19,115
20150301|2014-12-01 07:00,1,32.2,32.25,32.18,32.2,438
20150301|2014-12-01 07:30,1,32.19,32.21,32.15,32.19,67
20150301|2014-12-01 08:30,1,32.25,32.75,32.18,32.4,2469
20150301|2014-12-01 09:00,1,32.4,32.52,32.39,32.5,731
20150301|2014-12-01 09:30,1,32.5,32.58,32.37,32.41,802
20150301|2014-12-01 10:00,1,32.42,32.63,32.4,32.6,679
20150301|2014-12-01 10:30,1,32.61,32.67,32.57,32.62,683
20150301|2014-12-01 11:00,1,32.64,32.67,32.57,32.61,633
20150301|2014-12-01 11:30,1,32.6,32.66,32.52,32.63,281
20150301|2014-12-01 12:00,1,32.63,32.69,32.62,32.67,290
20150301|2014-12-01 12:30,1,32.68,32.7,32.56,32.6,276
20150301|2014-12-01 13:00,1,32.59,32.66,32.51,32.57,605
20150301|2014-12-01 19:00,2,32.49,32.57,32.49,32.55,566
20150301|2014-12-01 19:30,2,32.55,32.55,32.45,32.5,62
20150301|2014-12-01 20:00,2,32.47,32.48,32.42,32.42,30
20150301|2014-12-01 20:30,2,32.42,32.42,32.41,32.41,9
20150301|2014-12-01 21:00,2,32.42,32.42,32.37,32.37,32
20150301|2014-12-01 21:30,2,32.35,32.36,32.35,32.35,8
20150301|2014-12-01 22:00,2,32.37,32.39,32.37,32.38,4
20150301|2014-12-01 23:00,2,32.42,32.44,32.4,32.43,32
20150301|2014-12-01 23:30,2,32.43,32.43,32.32,32.32,73
20150301|2014-12-02 00:00,2,32.34,32.38,32.3,32.32,50
20150301|2014-12-02 00:30,2,32.33,32.39,32.31,32.37,50
20150301|2014-12-02 01:00,2,32.39,32.45,32.34,32.35,84
20150301|2014-12-02 01:30,2,32.34,32.37,32.33,32.34,34
20150301|2014-12-02 02:00,2,32.36,32.36,32.34,32.36,15
20150301|2014-12-02 02:30,2,32.35,32.42,32.35,32.41,126
20150301|2014-12-02 03:00,2,32.4,32.51,32.38,32.5,309
20150301|2014-12-02 03:30,2,32.5,32.53,32.5,32.53,335
20150301|2014-12-02 04:00,2,32.53,32.53,32.46,32.46,46
20150301|2014-12-02 04:30,2,32.46,32.49,32.41,32.43,46
20150301|2014-12-02 05:00,2,32.44,32.46,32.35,32.39,118
20150301|2014-12-02 05:30,2,32.4,32.42,32.37,32.39,52
20150301|2014-12-02 06:00,2,32.4,32.4,32.32,32.33,68
20150301|2014-12-02 06:30,2,32.34,32.36,32.33,32.36,28
20150301|2014-12-02 07:00,2,32.37,32.46,32.35,32.35,134
20150301|2014-12-02 07:30,2,32.36,32.47,32.35,32.45,65
20150301|2014-12-02 08:30,2,32.49,32.5,31.99,32.1,1893
20150301|2014-12-02 09:00,2,32.1,32.14,32.01,32.06,694
20150301|2014-12-02 09:30,2,32.06,32.14,31.91,32.1,1166
20150301|2014-12-02 10:00,2,32.1,32.16,31.96,31.99,911
20150301|2014-12-02 10:30,2,32.03,32.03,31.77,31.83,1456
20150301|2014-12-02 11:00,2,31.83,31.96,31.82,31.87,559
20150301|2014-12-02 11:30,2,31.88,31.91,31.8,31.85,689
20150301|2014-12-02 12:00,2,31.84,31.91,31.82,31.84,429
20150301|2014-12-02 12:30,2,31.84,31.84,31.53,31.56,1249
20150301|2014-12-02 13:00,2,31.56,31.74,31.41,31.45,1924
20150301|2014-12-02 19:00,3,31.56,31.66,31.53,31.58,685
20150301|2014-12-02 19:30,3,31.59,31.64,31.57,31.63,121
20150301|2014-12-02 20:00,3,31.59,31.6,31.55,31.55,55
20150301|2014-12-02 20:30,3,31.59,31.69,31.55,31.65,191
20150301|2014-12-02 21:00,3,31.63,31.65,31.55,31.64,283
20150301|2014-12-02 21:30,3,31.63,31.65,31.55,31.57,34
20150301|2014-12-02 22:00,3,31.56,31.56,31.5,31.54,68
20150301|2014-12-02 22:30,3,31.55,31.55,31.52,31.52,160
20150301|2014-12-02 23:00,3,31.53,31.55,31.51,31.53,71
20150301|2014-12-02 23:30,3,31.53,31.74,31.53,31.72,473
20150301|2014-12-03 00:00,3,31.7,31.82,31.65,31.78,269
20150301|2014-12-03 00:30,3,31.8,31.83,31.78,31.79,66
20150301|2014-12-03 01:00,3,31.81,31.83,31.77,31.79,71
20150301|2014-12-03 01:30,3,31.77,31.83,31.77,31.8,28
20150301|2014-12-03 02:00,3,31.79,31.86,31.79,31.85,23
20150301|2014-12-03 02:30,3,31.85,31.87,31.77,31.8,37
20150301|2014-12-03 03:00,3,31.8,31.87,31.79,31.83,45
20150301|2014-12-03 03:30,3,31.84,31.94,31.84,31.94,128
20150301|2014-12-03 04:00,3,31.9,31.92,31.82,31.83,55
20150301|2014-12-03 04:30,3,31.81,31.86,31.76,31.76,267
20150301|2014-12-03 05:00,3,31.75,31.76,31.53,31.55,160
20150301|2014-12-03 05:30,3,31.54,31.62,31.51,31.57,142
20150301|2014-12-03 06:00,3,31.57,31.57,31.51,31.55,268
20150301|2014-12-03 06:30,3,31.55,31.6,31.53,31.53,238
20150301|2014-12-03 07:00,3,31.53,31.56,31.51,31.53,437
20150301|2014-12-03 07:30,3,31.54,31.57,31.54,31.55,124
20150301|2014-12-03 08:30,3,31.6,31.68,31.5,31.59,1938
20150301|2014-12-03 09:00,3,31.58,31.8,31.56,31.79,1483
20150301|2014-12-03 09:30,3,31.79,31.89,31.72,31.87,1246
20150301|2014-12-03 10:00,3,31.87,32.03,31.85,31.88,1108
20150301|2014-12-03 10:30,3,31.89,31.94,31.78,31.83,699
20150301|2014-12-03 11:00,3,31.82,31.88,31.75,31.76,440
20150301|2014-12-03 11:30,3,31.77,31.85,31.69,31.82,534
20150301|2014-12-03 12:00,3,31.8,31.89,31.8,31.89,336
20150301|2014-12-03 12:30,3,31.87,31.91,31.81,31.86,434
20150301|2014-12-03 13:00,3,31.87,32.28,31.87,32.08,1497
20150301|2014-12-03 19:00,4,32.11,32.19,32.05,32.19,270
20150301|2014-12-03 19:30,4,32.2,32.2,32.1,32.11,121
20150301|2014-12-03 20:00,4,32.13,32.13,32.1,32.1,19
20150301|2014-12-03 20:30,4,32.11,32.13,32.06,32.07,107
20150301|2014-12-03 21:00,4,32.06,32.09,31.99,31.99,202
20150301|2014-12-03 21:30,4,32.01,32.1,31.98,32.1,72
20150301|2014-12-03 22:00,4,32.09,32.1,32.08,32.1,12
20150301|2014-12-03 22:30,4,32.09,32.09,32.04,32.04,9
20150301|2014-12-03 23:00,4,32.03,32.06,32.02,32.06,44
20150301|2014-12-03 23:30,4,32.04,32.11,32.02,32.11,58
20150301|2014-12-04 00:00,4,32.06,32.16,32.06,32.15,23
20150301|2014-12-04 00:30,4,32.17,32.2,32.14,32.15,38
20150301|2014-12-04 01:00,4,32.16,32.17,32.14,32.14,9
20150301|2014-12-04 01:30,4,32.15,32.15,32.12,32.14,20
20150301|2014-12-04 02:00,4,32.14,32.14,32.12,32.13,52
20150301|2014-12-04 02:30,4,32.11,32.24,32.11,32.23,133
20150301|2014-12-04 03:00,4,32.24,32.24,32.08,32.08,146
20150301|2014-12-04 03:30,4,32.11,32.18,32.11,32.12,61
20150301|2014-12-04 04:00,4,32.13,32.14,32.09,32.09,17
20150301|2014-12-04 04:30,4,32.06,32.06,31.93,31.94,80
20150301|2014-12-04 05:00,4,31.94,31.94,31.94,31.94,2
20150301|2014-12-04 05:30,4,31.94,31.97,31.92,31.93,21
20150301|2014-12-04 06:00,4,31.92,31.97,31.88,31.94,55
20150301|2014-12-04 06:30,4,31.93,31.94,31.89,31.89,11
20150301|2014-12-04 07:00,4,31.9,31.91,31.85,31.87,117
20150301|2014-12-04 07:30,4,31.87,32.14,31.83,32.06,292
20150301|2014-12-04 08:30,4,32.06,32.14,31.81,31.86,1070
20150301|2014-12-04 09:00,4,31.86,31.92,31.82,31.84,485
20150301|2014-12-04 09:30,4,31.83,31.97,31.79,31.88,731
20150301|2014-12-04 10:00,4,31.9,32.05,31.85,31.9,889
20150301|2014-12-04 10:30,4,31.9,31.91,31.79,31.87,913
20150301|2014-12-04 11:00,4,31.87,31.87,31.73,31.73,299
20150301|2014-12-04 11:30,4,31.74,31.77,31.71,31.73,210
20150301|2014-12-04 12:00,4,31.73,31.96,31.73,31.92,473
20150301|2014-12-04 12:30,4,31.92,31.98,31.91,31.92,318
20150301|2014-12-04 13:00,4,31.91,32.01,31.85,31.86,877
20150301|2014-12-04 19:00,5,31.94,31.95,31.86,31.9,283
20150301|2014-12-04 19:30,5,31.9,31.93,31.85,31.93,161
20150301|2014-12-04 20:00,5,31.92,31.92,31.89,31.89,11
20150301|2014-12-04 20:30,5,31.9,32,31.87,31.98,137
20150301|2014-12-04 21:00,5,32,32,31.91,31.93,15
20150301|2014-12-04 21:30,5,31.9,31.9,31.86,31.86,18
20150301|2014-12-04 22:00,5,31.88,31.89,31.86,31.86,12
20150301|2014-12-04 22:30,5,31.85,31.86,31.85,31.86,9
20150301|2014-12-04 23:00,5,31.85,31.85,31.85,31.85,1
20150301|2014-12-04 23:30,5,31.87,31.91,31.87,31.89,14
20150301|2014-12-05 00:00,5,31.9,31.92,31.88,31.91,12
20150301|2014-12-05 00:30,5,31.89,32.05,31.88,32.02,75
20150301|2014-12-05 01:00,5,32.01,32.01,31.96,32,58
20150301|2014-12-05 01:30,5,32,32.02,31.95,31.98,46
20150301|2014-12-05 02:00,5,31.96,31.96,31.96,31.96,1
20150301|2014-12-05 02:30,5,31.94,31.95,31.94,31.94,4
20150301|2014-12-05 03:00,5,31.94,31.95,31.92,31.95,37
20150301|2014-12-05 03:30,5,31.95,31.98,31.94,31.94,22
20150301|2014-12-05 04:00,5,31.98,31.99,31.96,31.97,28
20150301|2014-12-05 04:30,5,32,32.01,31.93,31.94,36
20150301|2014-12-05 05:00,5,31.94,31.95,31.94,31.95,27
20150301|2014-12-05 05:30,5,31.95,31.97,31.94,31.97,42
20150301|2014-12-05 06:00,5,31.94,31.94,31.87,31.91,31
20150301|2014-12-05 06:30,5,31.9,31.92,31.9,31.91,14
20150301|2014-12-05 07:00,5,31.93,31.97,31.89,31.94,65
20150301|2014-12-05 07:30,5,31.93,31.94,31.9,31.93,25
20150301|2014-12-05 08:30,5,31.86,32.23,31.86,32.16,1081
20150301|2014-12-05 09:00,5,32.17,32.26,32.08,32.11,521
20150301|2014-12-05 09:30,5,32.11,32.19,32.09,32.15,640
20150301|2014-12-05 10:00,5,32.16,32.19,32.08,32.1,575
20150301|2014-12-05 10:30,5,32.1,32.26,32.06,32.15,805
20150301|2014-12-05 11:00,5,32.15,32.2,32.09,32.11,634
20150301|2014-12-05 11:30,5,32.12,32.14,32.06,32.1,413
20150301|2014-12-05 12:00,5,32.11,32.23,32.11,32.22,179
20150301|2014-12-05 12:30,5,32.21,32.5,32.21,32.5,736
20150301|2014-12-05 13:00,5,32.47,32.48,32.25,32.35,1410
20150301|2014-12-07 19:00,8,32.3,32.38,32.27,32.3,323
20150301|2014-12-07 19:30,8,32.26,32.38,32.26,32.33,64
20150301|2014-12-07 20:00,8,32.33,32.34,32.23,32.27,235
20150301|2014-12-07 20:30,8,32.27,32.36,32.23,32.26,116
20150301|2014-12-07 21:00,8,32.26,32.27,32.22,32.27,90
20150301|2014-12-07 21:30,8,32.25,32.29,32.22,32.29,19
20150301|2014-12-07 22:00,8,32.31,32.32,32.31,32.31,5
20150301|2014-12-07 22:30,8,32.31,32.31,32.31,32.31,2
20150301|2014-12-07 23:00,8,32.32,32.33,32.32,32.33,3
20150301|2014-12-07 23:30,8,32.32,32.35,32.31,32.35,13
20150301|2014-12-08 00:00,8,32.35,32.35,32.29,32.3,27
20150301|2014-12-08 00:30,8,32.28,32.28,32.24,32.24,62
20150301|2014-12-08 01:00,8,32.25,32.26,32.23,32.25,16
20150301|2014-12-08 01:30,8,32.25,32.25,32.23,32.23,15
20150301|2014-12-08 02:00,8,32.24,32.24,32.17,32.17,19
20150301|2014-12-08 02:30,8,32.18,32.18,32.07,32.13,120
20150301|2014-12-08 03:00,8,32.12,32.15,32.09,32.13,26
20150301|2014-12-08 03:30,8,32.11,32.11,32.04,32.07,37
20150301|2014-12-08 04:00,8,32.06,32.09,32.04,32.09,69
20150301|2014-12-08 04:30,8,32.09,32.1,32.07,32.1,60
20150301|2014-12-08 05:00,8,32.11,32.11,32.09,32.1,28
20150301|2014-12-08 05:30,8,32.1,32.12,32.1,32.12,21
20150301|2014-12-08 06:00,8,32.12,32.18,32.09,32.13,29
20150301|2014-12-08 06:30,8,32.12,32.2,32.1,32.14,59
20150301|2014-12-08 07:00,8,32.15,32.17,32.13,32.13,68
20150301|2014-12-08 07:30,8,32.13,32.14,32.11,32.13,59
20150301|2014-12-08 08:30,8,32.08,32.27,32.07,32.1,1784
20150301|2014-12-08 09:00,8,32.09,32.22,31.97,32.22,798
20150301|2014-12-08 09:30,8,32.23,32.34,32.22,32.31,888
20150301|2014-12-08 10:00,8,32.3,32.38,32.29,32.36,443
20150301|2014-12-08 10:30,8,32.37,32.39,32.18,32.19,1009
20150301|2014-12-08 11:00,8,32.2,32.22,32.15,32.18,544
20150301|2014-12-08 11:30,8,32.17,32.17,32.05,32.12,501
20150301|2014-12-08 12:00,8,32.11,32.12,31.93,32.08,495
20150301|2014-12-08 12:30,8,32.08,32.25,32.06,32.22,370
20150301|2014-12-08 13:00,8,32.22,32.25,32.03,32.04,508
20150301|2014-12-08 19:00,9,31.91,32.06,31.86,31.97,660
20150301|2014-12-08 19:30,9,31.96,31.99,31.94,31.95,48
20150301|2014-12-08 20:00,9,31.94,31.94,31.93,31.93,10
20150301|2014-12-08 20:30,9,31.93,31.99,31.92,31.95,36
20150301|2014-12-08 21:00,9,31.95,31.95,31.86,31.88,61
20150301|2014-12-08 21:30,9,31.9,31.93,31.9,31.93,32
20150301|2014-12-08 22:00,9,31.93,31.93,31.87,31.87,61
20150301|2014-12-08 22:30,9,31.9,31.95,31.9,31.92,47
20150301|2014-12-08 23:00,9,31.89,31.89,31.87,31.87,30
20150301|2014-12-08 23:30,9,31.85,31.85,31.78,31.81,169
20150301|2014-12-09 00:00,9,31.81,31.9,31.81,31.88,103
20150301|2014-12-09 00:30,9,31.88,31.92,31.88,31.91,27
20150301|2014-12-09 01:00,9,31.93,31.94,31.91,31.91,33
20150301|2014-12-09 01:30,9,31.86,31.88,31.82,31.88,20
20150301|2014-12-09 02:00,9,31.9,31.92,31.89,31.92,5
20150301|2014-12-09 02:30,9,31.92,31.93,31.92,31.93,3
20150301|2014-12-09 03:00,9,31.92,31.92,31.83,31.85,50
20150301|2014-12-09 03:30,9,31.85,31.88,31.79,31.85,103
20150301|2014-12-09 04:00,9,31.84,31.91,31.84,31.86,15
20150301|2014-12-09 04:30,9,31.86,31.94,31.86,31.9,65
20150301|2014-12-09 05:00,9,31.9,31.9,31.85,31.88,110
20150301|2014-12-09 05:30,9,31.9,31.94,31.87,31.93,127
20150301|2014-12-09 06:00,9,31.9,31.93,31.87,31.87,35
20150301|2014-12-09 06:30,9,31.88,31.91,31.86,31.89,124
20150301|2014-12-09 07:00,9,31.88,31.96,31.83,31.96,159
20150301|2014-12-09 07:30,9,31.96,31.99,31.95,31.97,146
20150301|2014-12-09 08:30,9,31.93,32.02,31.82,31.98,938
20150301|2014-12-09 09:00,9,31.99,32.04,31.89,31.97,516
20150301|2014-12-09 09:30,9,31.97,32.16,31.93,32.09,632
20150301|2014-12-09 10:00,9,32.08,32.3,32.06,32.28,565
20150301|2014-12-09 10:30,9,32.29,32.4,32.24,32.37,689
20150301|2014-12-09 11:00,9,32.38,32.4,32.31,32.35,540
20150301|2014-12-09 11:30,9,32.35,32.48,32.35,32.44,462
20150301|2014-12-09 12:00,9,32.46,32.46,32.31,32.38,392
20150301|2014-12-09 12:30,9,32.38,32.38,32.28,32.29,545
20150301|2014-12-09 13:00,9,32.27,32.31,32.16,32.17,1145
20150301|2014-12-09 19:00,10,32.15,32.25,32.15,32.16,405
20150301|2014-12-09 19:30,10,32.15,32.16,32.11,32.15,73
20150301|2014-12-09 20:00,10,32.17,32.17,32.15,32.17,63
20150301|2014-12-09 20:30,10,32.17,32.21,32.16,32.21,137
20150301|2014-12-09 21:00,10,32.22,32.25,32.19,32.22,89
20150301|2014-12-09 21:30,10,32.22,32.26,32.21,32.25,62
20150301|2014-12-09 22:00,10,32.24,32.24,32.23,32.23,4
20150301|2014-12-09 22:30,10,32.23,32.26,32.23,32.25,23
20150301|2014-12-09 23:00,10,32.24,32.24,32.24,32.24,5
20150301|2014-12-09 23:30,10,32.22,32.34,32.22,32.31,106
20150301|2014-12-10 00:00,10,32.31,32.38,32.31,32.36,37
20150301|2014-12-10 00:30,10,32.37,32.41,32.34,32.34,134
20150301|2014-12-10 01:00,10,32.32,32.39,32.32,32.39,56
20150301|2014-12-10 01:30,10,32.38,32.38,32.27,32.31,60
20150301|2014-12-10 02:00,10,32.3,32.37,32.27,32.35,32
20150301|2014-12-10 02:30,10,32.33,32.47,32.33,32.43,65
20150301|2014-12-10 03:00,10,32.44,32.5,32.42,32.5,150
20150301|2014-12-10 03:30,10,32.49,32.5,32.45,32.45,49
20150301|2014-12-10 04:00,10,32.43,32.44,32.41,32.41,8
20150301|2014-12-10 04:30,10,32.42,32.46,32.4,32.44,50
20150301|2014-12-10 05:00,10,32.45,32.45,32.39,32.39,30
20150301|2014-12-10 05:30,10,32.38,32.46,32.36,32.38,160
20150301|2014-12-10 06:00,10,32.37,32.4,32.31,32.36,172
20150301|2014-12-10 06:30,10,32.36,32.38,32.29,32.3,188
20150301|2014-12-10 07:00,10,32.31,32.32,32.26,32.32,87
20150301|2014-12-10 07:30,10,32.32,32.36,32.3,32.31,83
20150301|2014-12-10 08:30,10,32.25,32.39,32.21,32.31,1980
20150301|2014-12-10 09:00,10,32.31,32.37,32.22,32.27,836
20150301|2014-12-10 09:30,10,32.26,32.38,32.19,32.37,1293
20150301|2014-12-10 10:00,10,32.37,32.46,32.23,32.43,714
20150301|2014-12-10 10:30,10,32.43,32.47,32.28,32.42,1375
20150301|2014-12-10 11:00,10,32.4,32.47,32.02,32.06,2746
20150301|2014-12-10 11:30,10,32.04,32.08,31.96,32.02,905
20150301|2014-12-10 12:00,10,32.03,32.16,32.03,32.06,995
20150301|2014-12-10 12:30,10,32.06,32.08,31.9,31.91,889
20150301|2014-12-10 13:00,10,31.9,32,31.9,31.97,1422
20150301|2014-12-10 19:00,11,32.02,32.1,31.97,32.08,382
20150301|2014-12-10 19:30,11,32.07,32.13,32.05,32.13,27
20150301|2014-12-10 20:00,11,32.16,32.16,32.12,32.13,9
20150301|2014-12-10 20:30,11,32.13,32.13,32.06,32.06,18
20150301|2014-12-10 21:00,11,32.05,32.06,32.04,32.04,15
20150301|2014-12-10 21:30,11,32.03,32.05,32.02,32.03,24
20150301|2014-12-10 23:00,11,32.01,32.01,31.97,31.97,53
20150301|2014-12-10 23:30,11,32.01,32.04,32.01,32.02,105
20150301|2014-12-11 00:00,11,32.02,32.04,32.02,32.04,94
20150301|2014-12-11 00:30,11,32.01,32.1,32.01,32.07,114
20150301|2014-12-11 01:00,11,32.08,32.13,32.08,32.09,47
20150301|2014-12-11 01:30,11,32.08,32.12,32.08,32.12,4
20150301|2014-12-11 02:00,11,32.1,32.1,32.08,32.08,7
20150301|2014-12-11 02:30,11,32.11,32.29,32.11,32.25,115
20150301|2014-12-11 03:00,11,32.25,32.29,32.21,32.23,110
20150301|2014-12-11 03:30,11,32.23,32.32,32.22,32.31,74
20150301|2014-12-11 04:00,11,32.3,32.33,32.26,32.29,82
20150301|2014-12-11 04:30,11,32.29,32.29,32.19,32.22,55
20150301|2014-12-11 05:00,11,32.21,32.23,32.15,32.15,88
20150301|2014-12-11 05:30,11,32.15,32.22,32.13,32.16,280
20150301|2014-12-11 06:00,11,32.16,32.18,32.14,32.16,85
20150301|2014-12-11 06:30,11,32.16,32.19,32.14,32.17,137
20150301|2014-12-11 07:00,11,32.16,32.19,32.13,32.17,66
20150301|2014-12-11 07:30,11,32.16,32.19,32.01,32.03,518
20150301|2014-12-11 08:30,11,32.09,32.21,32.04,32.11,1451
20150301|2014-12-11 09:00,11,32.13,32.19,32.1,32.18,1005
20150301|2014-12-11 09:30,11,32.19,32.34,32.19,32.22,1650
20150301|2014-12-11 10:00,11,32.21,32.22,32.09,32.15,987
20150301|2014-12-11 10:30,11,32.15,32.24,32.13,32.22,405
20150301|2014-12-11 11:00,11,32.22,32.24,32.12,32.14,880
20150301|2014-12-11 11:30,11,32.13,32.28,32.12,32.24,905
20150301|2014-12-11 12:00,11,32.24,32.29,32.22,32.29,371
20150301|2014-12-11 12:30,11,32.29,32.3,32.25,32.27,289
20150301|2014-12-11 13:00,11,32.27,32.3,32.2,32.2,835
20150301|2014-12-11 19:00,12,32.24,32.34,32.17,32.31,548
20150301|2014-12-11 19:30,12,32.29,32.36,32.27,32.28,324
20150301|2014-12-11 20:00,12,32.28,32.33,32.26,32.27,1073
20150301|2014-12-11 20:30,12,32.27,32.35,32.24,32.33,6049
20150301|2014-12-11 21:00,12,32.33,32.4,32.31,32.38,1206
20150301|2014-12-11 21:30,12,32.36,32.36,32.35,32.35,4
20150301|2014-12-11 22:00,12,32.34,32.34,32.32,32.32,6
20150301|2014-12-11 22:30,12,32.33,32.33,32.29,32.29,37
20150301|2014-12-11 23:00,12,32.29,32.29,32.29,32.29,21
20150301|2014-12-11 23:30,12,32.29,32.33,32.29,32.33,74
20150301|2014-12-12 00:00,12,32.32,32.32,32.24,32.25,251
20150301|2014-12-12 00:30,12,32.25,32.29,32.24,32.25,203
20150301|2014-12-12 01:00,12,32.25,32.25,32.17,32.18,51
20150301|2014-12-12 01:30,12,32.18,32.21,32.15,32.18,68
20150301|2014-12-12 02:00,12,32.18,32.18,32.16,32.16,90
20150301|2014-12-12 02:30,12,32.17,32.18,32.15,32.16,95
20150301|2014-12-12 03:00,12,32.17,32.21,32.17,32.19,102
20150301|2014-12-12 03:30,12,32.19,32.2,32.14,32.18,44
20150301|2014-12-12 04:00,12,32.17,32.18,32.16,32.18,18
20150301|2014-12-12 04:30,12,32.18,32.37,32.15,32.3,489
20150301|2014-12-12 05:00,12,32.3,32.3,32.24,32.25,261
20150301|2014-12-12 05:30,12,32.25,32.25,32.2,32.2,58
20150301|2014-12-12 06:00,12,32.21,32.21,32.13,32.13,100
20150301|2014-12-12 06:30,12,32.13,32.22,32.13,32.2,210
20150301|2014-12-12 07:00,12,32.19,32.22,32.14,32.14,201
20150301|2014-12-12 07:30,12,32.14,32.15,32.13,32.14,54
20150301|2014-12-12 08:30,12,32.16,32.18,32.01,32.04,1972
20150301|2014-12-12 09:00,12,32.05,32.05,31.82,31.94,2053
20150301|2014-12-12 09:30,12,31.92,32.03,31.88,31.99,747
20150301|2014-12-12 10:00,12,31.99,32.31,31.98,32.17,928
20150301|2014-12-12 10:30,12,32.2,32.28,32.18,32.22,872
20150301|2014-12-12 11:00,12,32.2,32.29,32.11,32.29,433
20150301|2014-12-12 11:30,12,32.29,32.3,32.24,32.3,322
20150301|2014-12-12 12:00,12,32.3,32.31,32.25,32.27,319
20150301|2014-12-12 12:30,12,32.28,32.77,32.27,32.63,2455
20150301|2014-12-12 13:00,12,32.64,32.68,32.48,32.6,1586
20150301|2014-12-14 19:00,15,32.58,32.59,32.44,32.47,397
20150301|2014-12-14 19:30,15,32.46,32.63,32.46,32.62,186
20150301|2014-12-14 20:00,15,32.61,32.64,32.61,32.61,57
20150301|2014-12-14 20:30,15,32.61,32.61,32.56,32.58,125
20150301|2014-12-14 21:00,15,32.57,32.59,32.54,32.56,44
20150301|2014-12-14 21:30,15,32.59,32.6,32.56,32.57,40
20150301|2014-12-14 22:00,15,32.57,32.57,32.53,32.57,34
20150301|2014-12-14 22:30,15,32.59,32.59,32.58,32.58,8
20150301|2014-12-14 23:00,15,32.58,32.58,32.57,32.57,9
20150301|2014-12-14 23:30,15,32.57,32.61,32.57,32.6,38
20150301|2014-12-15 00:00,15,32.59,32.63,32.59,32.62,27
20150301|2014-12-15 00:30,15,32.63,32.65,32.62,32.63,29
20150301|2014-12-15 01:00,15,32.63,32.63,32.62,32.62,3
20150301|2014-12-15 01:30,15,32.59,32.59,32.59,32.59,3
20150301|2014-12-15 02:00,15,32.58,32.58,32.52,32.56,108
20150301|2014-12-15 02:30,15,32.57,32.58,32.56,32.57,60
20150301|2014-12-15 03:00,15,32.56,32.56,32.54,32.55,17
20150301|2014-12-15 03:30,15,32.56,32.56,32.53,32.55,38
20150301|2014-12-15 04:00,15,32.53,32.55,32.52,32.53,163
20150301|2014-12-15 04:30,15,32.51,32.52,32.48,32.52,68
20150301|2014-12-15 05:00,15,32.52,32.55,32.51,32.55,18
20150301|2014-12-15 05:30,15,32.55,32.55,32.51,32.51,11
20150301|2014-12-15 06:00,15,32.51,32.54,32.51,32.54,10
20150301|2014-12-15 06:30,15,32.55,32.55,32.49,32.5,22
20150301|2014-12-15 07:00,15,32.48,32.5,32.4,32.43,166
20150301|2014-12-15 07:30,15,32.42,32.46,32.38,32.4,139
20150301|2014-12-15 08:30,15,32.4,32.49,32.37,32.39,1074
20150301|2014-12-15 09:00,15,32.38,32.53,32.31,32.47,933
20150301|2014-12-15 09:30,15,32.48,32.53,32.36,32.44,817
20150301|2014-12-15 10:00,15,32.46,32.72,32.44,32.69,1269
20150301|2014-12-15 10:30,15,32.69,32.76,32.48,32.5,994
20150301|2014-12-15 11:00,15,32.49,32.68,32.47,32.65,1169
20150301|2014-12-15 11:30,15,32.65,32.73,32.59,32.62,863
20150301|2014-12-15 12:00,15,32.62,32.69,32.61,32.67,567
20150301|2014-12-15 12:30,15,32.66,32.67,32.56,32.59,412
20150301|2014-12-15 13:00,15,32.58,32.74,32.35,32.35,1909
20150301|2014-12-15 19:00,16,32.35,32.5,32.31,32.43,492
20150301|2014-12-15 19:30,16,32.43,32.43,32.28,32.28,180
20150301|2014-12-15 20:00,16,32.29,32.33,32.28,32.33,379
20150301|2014-12-15 20:30,16,32.32,32.4,32.29,32.37,92
20150301|2014-12-15 21:00,16,32.37,32.41,32.33,32.35,59
20150301|2014-12-15 21:30,16,32.34,32.34,32.34,32.34,4
20150301|2014-12-15 22:00,16,32.33,32.33,32.33,32.33,4
20150301|2014-12-15 22:30,16,32.32,32.32,32.32,32.32,7
20150301|2014-12-15 23:00,16,32.31,32.31,32.31,32.31,3
20150301|2014-12-15 23:30,16,32.31,32.34,32.3,32.32,28
20150301|2014-12-16 00:00,16,32.31,32.31,32.28,32.29,35
20150301|2014-12-16 00:30,16,32.29,32.32,32.27,32.29,53
20150301|2014-12-16 01:00,16,32.31,32.33,32.28,32.28,60
20150301|2014-12-16 01:30,16,32.28,32.29,32.05,32.09,204
20150301|2014-12-16 02:00,16,32.08,32.15,32.08,32.09,111
20150301|2014-12-16 02:30,16,32.07,32.08,32.05,32.06,120
20150301|2014-12-16 03:00,16,32.06,32.11,32.02,32.02,380
20150301|2014-12-16 03:30,16,32.05,32.09,32.01,32.09,121
20150301|2014-12-16 04:00,16,32.09,32.14,32.08,32.09,72
20150301|2014-12-16 04:30,16,32.09,32.11,32.08,32.09,110
20150301|2014-12-16 05:00,16,32.08,32.11,32.08,32.1,271
20150301|2014-12-16 05:30,16,32.11,32.13,32.1,32.1,145
20150301|2014-12-16 06:00,16,32.1,32.15,32,32.02,746
20150301|2014-12-16 06:30,16,32.03,32.06,31.97,32.03,368
20150301|2014-12-16 07:00,16,32.03,32.07,32,32,101
20150301|2014-12-16 07:30,16,32,32.02,31.96,31.98,189
20150301|2014-12-16 08:30,16,32,32,31.8,32,2565
20150301|2014-12-16 09:00,16,32,32.06,31.9,31.99,1422
20150301|2014-12-16 09:30,16,32,32.08,31.93,32.06,979
20150301|2014-12-16 10:00,16,32.06,32.26,32.03,32.22,1002
20150301|2014-12-16 10:30,16,32.22,32.23,32.08,32.08,951
20150301|2014-12-16 11:00,16,32.08,32.09,31.9,31.93,1811
20150301|2014-12-16 11:30,16,31.94,31.99,31.9,31.92,956
20150301|2014-12-16 12:00,16,31.92,31.98,31.92,31.93,665
20150301|2014-12-16 12:30,16,31.93,32.02,31.92,31.93,1002
20150301|2014-12-16 13:00,16,31.94,32.01,31.91,32,1361
20150301|2014-12-16 19:00,17,32.04,32.17,32,32.08,646
20150301|2014-12-16 19:30,17,32.07,32.07,31.93,31.96,188
20150301|2014-12-16 20:00,17,31.95,31.98,31.92,31.98,107
20150301|2014-12-16 20:30,17,31.97,32,31.94,31.99,73
20150301|2014-12-16 21:00,17,31.97,32,31.96,31.98,117
20150301|2014-12-16 21:30,17,32.01,32.11,32.01,32.07,72
20150301|2014-12-16 22:00,17,32.06,32.06,32.01,32.01,46
20150301|2014-12-16 22:30,17,32.03,32.03,31.99,31.99,138
20150301|2014-12-16 23:00,17,31.99,32,31.96,31.96,212
20150301|2014-12-16 23:30,17,31.97,31.97,31.93,31.95,121
20150301|2014-12-17 00:00,17,31.96,32.05,31.96,32.02,45
20150301|2014-12-17 00:30,17,32.02,32.08,31.99,32,179
20150301|2014-12-17 01:00,17,32,32.04,32,32.01,53
20150301|2014-12-17 01:30,17,32.04,32.05,31.97,31.98,72
20150301|2014-12-17 02:00,17,31.98,32.03,31.92,31.92,289
20150301|2014-12-17 02:30,17,31.92,31.96,31.91,31.96,207
20150301|2014-12-17 03:00,17,31.96,31.98,31.92,31.93,153
20150301|2014-12-17 03:30,17,31.93,32.02,31.93,31.97,271
20150301|2014-12-17 04:00,17,31.97,32.07,31.97,32.04,346
20150301|2014-12-17 04:30,17,32.02,32.02,31.91,31.98,471
20150301|2014-12-17 05:00,17,31.99,32.03,31.98,31.99,73
20150301|2014-12-17 05:30,17,31.99,31.99,31.94,31.95,56
20150301|2014-12-17 06:00,17,31.95,32.01,31.94,31.95,79
20150301|2014-12-17 06:30,17,31.95,32.02,31.91,31.92,369
20150301|2014-12-17 07:00,17,31.94,31.96,31.87,31.87,337
20150301|2014-12-17 07:30,17,31.88,31.95,31.85,31.93,214
20150301|2014-12-17 08:30,17,31.97,32,31.83,31.86,2401
20150301|2014-12-17 09:00,17,31.85,31.91,31.81,31.86,1480
20150301|2014-12-17 09:30,17,31.86,31.98,31.82,31.84,2003
20150301|2014-12-17 10:00,17,31.84,31.92,31.8,31.87,1503
20150301|2014-12-17 10:30,17,31.87,32.09,31.85,32.08,1343
20150301|2014-12-17 11:00,17,32.08,32.29,32.08,32.25,2330
20150301|2014-12-17 11:30,17,32.28,32.33,32.17,32.28,724
20150301|2014-12-17 12:00,17,32.27,32.27,32.06,32.1,769
20150301|2014-12-17 12:30,17,32.11,32.19,32.06,32.08,516
20150301|2014-12-17 13:00,17,32.08,32.12,31.91,31.91,1274
20150301|2014-12-17 19:00,18,31.92,32.04,31.92,32.02,219
20150301|2014-12-17 19:30,18,32.01,32.01,31.99,32,35
20150301|2014-12-17 20:00,18,32,32.01,31.96,32.01,54
20150301|2014-12-17 20:30,18,32.02,32.07,32.02,32.07,55
20150301|2014-12-17 21:00,18,32.06,32.11,32.01,32.01,204
20150301|2014-12-17 21:30,18,32.04,32.05,32.03,32.03,24
20150301|2014-12-17 22:00,18,32.03,32.06,32.03,32.04,32
20150301|2014-12-17 22:30,18,32.04,32.07,32.04,32.07,16
20150301|2014-12-17 23:00,18,32.08,32.15,32.08,32.14,43
20150301|2014-12-17 23:30,18,32.14,32.19,32.11,32.14,72
20150301|2014-12-18 00:00,18,32.16,32.16,32.11,32.11,10
20150301|2014-12-18 00:30,18,32.1,32.1,32.04,32.04,62
20150301|2014-12-18 01:00,18,32.03,32.1,32.01,32.06,111
20150301|2014-12-18 01:30,18,32.06,32.14,32.05,32.08,72
20150301|2014-12-18 02:00,18,32.09,32.11,32.06,32.1,85
20150301|2014-12-18 02:30,18,32.1,32.27,32.1,32.25,793
20150301|2014-12-18 03:00,18,32.26,32.28,32.22,32.25,981
20150301|2014-12-18 03:30,18,32.27,32.35,32.23,32.28,733
20150301|2014-12-18 04:00,18,32.28,32.31,32.26,32.29,178
20150301|2014-12-18 04:30,18,32.28,32.32,32.26,32.29,152
20150301|2014-12-18 05:00,18,32.3,32.34,32.29,32.29,182
20150301|2014-12-18 05:30,18,32.29,32.37,32.29,32.3,414
20150301|2014-12-18 06:00,18,32.32,32.37,32.32,32.34,168
20150301|2014-12-18 06:30,18,32.36,32.38,32.29,32.3,238
20150301|2014-12-18 07:00,18,32.29,32.36,32.29,32.36,270
20150301|2014-12-18 07:30,18,32.35,32.36,32.28,32.32,351
20150301|2014-12-18 08:30,18,32.35,32.37,32.1,32.13,2805
20150301|2014-12-18 09:00,18,32.12,32.19,32.03,32.04,2124
20150301|2014-12-18 09:30,18,32.03,32.07,31.91,32.03,3621
20150301|2014-12-18 10:00,18,32.02,32.03,31.9,31.96,1748
20150301|2014-12-18 10:30,18,31.95,31.96,31.86,31.96,1493
20150301|2014-12-18 11:00,18,31.95,31.96,31.86,31.87,795
20150301|2014-12-18 11:30,18,31.87,32.04,31.85,31.98,1662
20150301|2014-12-18 12:00,18,31.98,32.05,31.94,32.03,1237
20150301|2014-12-18 12:30,18,32.04,32.11,32.01,32.08,848
20150301|2014-12-18 13:00,18,32.06,32.19,31.96,32.18,1613
20150301|2014-12-18 19:00,19,32.08,32.1,31.97,31.97,294
20150301|2014-12-18 19:30,19,31.97,31.99,31.94,31.98,71
20150301|2014-12-18 20:00,19,31.98,31.99,31.95,31.96,21
20150301|2014-12-18 20:30,19,31.97,31.97,31.91,31.95,86
20150301|2014-12-18 21:00,19,31.92,31.94,31.88,31.94,68
20150301|2014-12-18 21:30,19,31.95,32.03,31.94,32.01,117
20150301|2014-12-18 22:00,19,32.01,32.02,31.96,31.97,34
20150301|2014-12-18 22:30,19,31.99,32,31.95,31.99,24
20150301|2014-12-18 23:00,19,31.99,32,31.99,31.99,13
20150301|2014-12-18 23:30,19,31.99,32.04,31.99,32.02,42
20150301|2014-12-19 00:00,19,32.02,32.04,32.02,32.03,31
20150301|2014-12-19 00:30,19,32.04,32.07,32.02,32.07,46
20150301|2014-12-19 01:00,19,32.07,32.07,32.06,32.06,122
20150301|2014-12-19 01:30,19,32.07,32.11,32.07,32.11,102
20150301|2014-12-19 02:00,19,32.1,32.1,32.06,32.06,82
20150301|2014-12-19 02:30,19,32.06,32.07,32,32.03,251
20150301|2014-12-19 03:00,19,32.02,32.08,32,32.08,183
20150301|2014-12-19 03:30,19,32.07,32.12,32.03,32.12,240
20150301|2014-12-19 04:00,19,32.12,32.16,32.11,32.14,148
20150301|2014-12-19 04:30,19,32.15,32.15,32.11,32.11,71
20150301|2014-12-19 05:00,19,32.11,32.12,32.06,32.06,147
20150301|2014-12-19 05:30,19,32.08,32.08,32.06,32.06,108
20150301|2014-12-19 06:00,19,32.06,32.12,32.06,32.11,238
20150301|2014-12-19 06:30,19,32.13,32.13,32.06,32.11,252
20150301|2014-12-19 07:00,19,32.1,32.1,32.05,32.06,239
20150301|2014-12-19 07:30,19,32.06,32.06,32.03,32.03,55
20150301|2014-12-19 08:30,19,32.03,32.3,32.03,32.19,2778
20150301|2014-12-19 09:00,19,32.19,32.23,32.13,32.14,1216
20150301|2014-12-19 09:30,19,32.14,32.21,32.09,32.15,1310
20150301|2014-12-19 10:00,19,32.15,32.22,32.14,32.17,733
20150301|2014-12-19 10:30,19,32.17,32.19,32.11,32.13,689
20150301|2014-12-19 11:00,19,32.13,32.2,32.06,32.06,735
20150301|2014-12-19 11:30,19,32.06,32.1,32.05,32.06,960
20150301|2014-12-19 12:00,19,32.07,32.12,32.05,32.1,405
20150301|2014-12-19 12:30,19,32.1,32.11,31.99,32.05,1131
20150301|2014-12-19 13:00,19,32.06,32.2,32.04,32.16,1525
20150301|2014-12-21 19:00,22,32.09,32.28,32.08,32.25,896
20150301|2014-12-21 19:30,22,32.26,32.27,32.25,32.25,214
20150301|2014-12-21 20:00,22,32.25,32.26,32.24,32.25,126
20150301|2014-12-21 20:30,22,32.24,32.26,32.24,32.24,51
20150301|2014-12-21 21:00,22,32.24,32.26,32.24,32.24,91
20150301|2014-12-21 21:30,22,32.25,32.25,32.24,32.24,22
20150301|2014-12-21 22:00,22,32.24,32.24,32.23,32.24,36
20150301|2014-12-21 22:30,22,32.24,32.24,32.24,32.24,16
20150301|2014-12-21 23:00,22,32.25,32.3,32.25,32.29,134
20150301|2014-12-21 23:30,22,32.3,32.3,32.28,32.29,62
20150301|2014-12-22 00:00,22,32.29,32.32,32.29,32.29,189
20150301|2014-12-22 00:30,22,32.29,32.31,32.27,32.3,78
20150301|2014-12-22 01:00,22,32.3,32.31,32.25,32.27,227
20150301|2014-12-22 01:30,22,32.27,32.27,32.1,32.14,1113
20150301|2014-12-22 02:00,22,32.15,32.26,32.14,32.23,378
20150301|2014-12-22 02:30,22,32.24,32.27,32.23,32.27,126
20150301|2014-12-22 03:00,22,32.27,32.27,32.07,32.09,810
20150301|2014-12-22 03:30,22,32.09,32.19,32.09,32.18,190
20150301|2014-12-22 04:00,22,32.18,32.23,32.16,32.22,131
20150301|2014-12-22 04:30,22,32.22,32.25,32.22,32.25,38
20150301|2014-12-22 05:00,22,32.25,32.26,32.2,32.23,58
20150301|2014-12-22 05:30,22,32.24,32.26,32.19,32.2,80
20150301|2014-12-22 06:00,22,32.2,32.22,32.18,32.22,112
20150301|2014-12-22 06:30,22,32.22,32.25,32.2,32.2,92
20150301|2014-12-22 07:00,22,32.21,32.26,32.19,32.22,185
20150301|2014-12-22 07:30,22,32.21,32.29,32.21,32.28,226
20150301|2014-12-22 08:30,22,32.25,32.29,32.1,32.1,2629
20150301|2014-12-22 09:00,22,32.11,32.2,32.04,32.06,1103
20150301|2014-12-22 09:30,22,32.06,32.14,32.01,32.09,1710
20150301|2014-12-22 10:00,22,32.08,32.13,32.02,32.08,1378
20150301|2014-12-22 10:30,22,32.07,32.12,32.05,32.12,1234
20150301|2014-12-22 11:00,22,32.12,32.17,32.1,32.15,1132
20150301|2014-12-22 11:30,22,32.16,32.31,32.14,32.27,2160
20150301|2014-12-22 12:00,22,32.26,32.29,32.21,32.25,843
20150301|2014-12-22 12:30,22,32.26,32.27,32.18,32.21,752
20150301|2014-12-22 13:00,22,32.22,32.24,32.13,32.19,1398
20150301|2014-12-22 19:00,23,32.17,32.2,32.1,32.13,253
20150301|2014-12-22 19:30,23,32.13,32.13,32.1,32.12,33
20150301|2014-12-22 20:00,23,32.13,32.13,32.1,32.13,33
20150301|2014-12-22 20:30,23,32.13,32.17,32.13,32.17,76
20150301|2014-12-22 21:00,23,32.16,32.19,32.14,32.19,96
20150301|2014-12-22 21:30,23,32.19,32.23,32.19,32.22,131
20150301|2014-12-22 22:00,23,32.22,32.22,32.21,32.21,10
20150301|2014-12-22 22:30,23,32.22,32.22,32.22,32.22,7
20150301|2014-12-22 23:30,23,32.22,32.23,32.21,32.21,67
20150301|2014-12-23 00:00,23,32.21,32.29,32.21,32.25,236
20150301|2014-12-23 00:30,23,32.24,32.25,32.22,32.24,108
20150301|2014-12-23 01:00,23,32.24,32.24,32.21,32.24,59
20150301|2014-12-23 01:30,23,32.25,32.3,32.23,32.3,229
20150301|2014-12-23 02:00,23,32.3,32.35,32.29,32.35,372
20150301|2014-12-23 02:30,23,32.34,32.42,32.33,32.39,978
20150301|2014-12-23 03:00,23,32.39,32.4,32.38,32.39,110
20150301|2014-12-23 03:30,23,32.39,32.42,32.33,32.35,213
20150301|2014-12-23 04:00,23,32.36,32.36,32.2,32.3,368
20150301|2014-12-23 04:30,23,32.29,32.3,32.24,32.28,170
20150301|2014-12-23 05:00,23,32.28,32.28,32.25,32.28,45
20150301|2014-12-23 05:30,23,32.28,32.3,32.25,32.26,148
20150301|2014-12-23 06:00,23,32.26,32.27,32.21,32.22,275
20150301|2014-12-23 06:30,23,32.21,32.24,32.19,32.22,284
20150301|2014-12-23 07:00,23,32.22,32.28,32.21,32.28,140
20150301|2014-12-23 07:30,23,32.28,32.28,32.26,32.27,733
20150301|2014-12-23 08:30,23,32.27,32.43,32.23,32.43,3226
20150301|2014-12-23 09:00,23,32.43,32.48,32.32,32.42,3705
20150301|2014-12-23 09:30,23,32.42,32.55,32.36,32.5,2892
20150301|2014-12-23 10:00,23,32.51,32.54,32.42,32.49,1827
20150301|2014-12-23 10:30,23,32.48,32.58,32.48,32.52,1252
20150301|2014-12-23 11:00,23,32.52,32.59,32.51,32.55,1047
20150301|2014-12-23 11:30,23,32.56,32.59,32.42,32.43,1605
20150301|2014-12-23 12:00,23,32.43,32.43,32.26,32.29,1844
20150301|2014-12-23 12:30,23,32.29,32.33,32.28,32.32,948
20150301|2014-12-23 13:00,23,32.32,32.41,32.25,32.26,2630
20150301|2014-12-23 19:00,24,32.31,32.5,32.28,32.46,644
20150301|2014-12-23 19:30,24,32.45,32.5,32.43,32.47,210
20150301|2014-12-23 20:00,24,32.47,32.49,32.46,32.47,24
20150301|2014-12-23 20:30,24,32.47,32.47,32.42,32.44,240
20150301|2014-12-23 21:00,24,32.44,32.45,32.28,32.28,529
20150301|2014-12-23 21:30,24,32.28,32.29,32.26,32.27,131
20150301|2014-12-23 22:00,24,32.27,32.27,32.26,32.27,111
20150301|2014-12-23 22:30,24,32.27,32.27,32.22,32.22,191
20150301|2014-12-23 23:00,24,32.22,32.23,32.21,32.23,146
20150301|2014-12-23 23:30,24,32.22,32.22,32.18,32.19,367
20150301|2014-12-24 00:00,24,32.18,32.2,32.18,32.19,239
20150301|2014-12-24 00:30,24,32.19,32.2,32.17,32.18,190
20150301|2014-12-24 01:00,24,32.18,32.24,32.18,32.22,420
20150301|2014-12-24 01:30,24,32.21,32.24,32.21,32.23,306
20150301|2014-12-24 02:00,24,32.23,32.23,32.19,32.2,360
20150301|2014-12-24 02:30,24,32.2,32.26,32.2,32.23,192
20150301|2014-12-24 03:00,24,32.22,32.25,32.19,32.22,269
20150301|2014-12-24 03:30,24,32.2,32.21,32.19,32.2,126
20150301|2014-12-24 04:00,24,32.2,32.24,32.19,32.22,109
20150301|2014-12-24 04:30,24,32.23,32.24,32.22,32.24,123
20150301|2014-12-24 05:00,24,32.23,32.24,32.21,32.21,82
20150301|2014-12-24 05:30,24,32.21,32.22,32.2,32.21,53
20150301|2014-12-24 06:00,24,32.2,32.21,32.19,32.19,146
20150301|2014-12-24 06:30,24,32.19,32.19,32.15,32.15,371
20150301|2014-12-24 07:00,24,32.16,32.18,32.15,32.17,158
20150301|2014-12-24 07:30,24,32.16,32.16,32.14,32.14,155
20150301|2014-12-24 08:30,24,32.13,32.2,32.11,32.14,2383
20150301|2014-12-24 09:00,24,32.14,32.21,32.12,32.18,1066
20150301|2014-12-24 09:30,24,32.18,32.26,32.17,32.23,688
20150301|2014-12-24 10:00,24,32.22,32.22,32.01,32.01,3060
20150301|2014-12-24 10:30,24,32.01,32.02,31.93,32,2370
20150301|2014-12-24 11:00,24,32.01,32.1,31.97,31.98,769
20150301|2014-12-24 11:30,24,31.98,32.09,31.98,32.08,1362
20150301|2014-12-26 08:30,26,32.16,32.41,32.15,32.35,2295
20150301|2014-12-26 09:00,26,32.36,32.39,32.31,32.37,1257
20150301|2014-12-26 09:30,26,32.37,32.48,32.34,32.48,2238
20150301|2014-12-26 10:00,26,32.48,32.58,32.46,32.48,2301
20150301|2014-12-26 10:30,26,32.49,32.84,32.49,32.75,5642
20150301|2014-12-26 11:00,26,32.76,32.81,32.69,32.77,1849
20150301|2014-12-26 11:30,26,32.77,32.79,32.65,32.7,1131
20150301|2014-12-26 12:00,26,32.71,32.74,32.66,32.7,633
20150301|2014-12-26 12:30,26,32.71,32.74,32.65,32.71,1104
20150301|2014-12-26 13:00,26,32.72,32.73,32.56,32.57,3105
20150301|2014-12-28 19:00,29,32.6,33.09,32.56,33.02,1773
20150301|2014-12-28 19:30,29,33.01,33.05,32.92,32.96,369
20150301|2014-12-28 20:00,29,32.96,32.96,32.92,32.94,257
20150301|2014-12-28 20:30,29,32.94,33.01,32.94,32.98,245
20150301|2014-12-28 21:00,29,32.99,33.05,32.96,33,348
20150301|2014-12-28 21:30,29,33,33.02,32.99,33,85
20150301|2014-12-28 22:00,29,33,33.01,32.91,32.95,114
20150301|2014-12-28 22:30,29,32.95,32.97,32.94,32.96,34
20150301|2014-12-28 23:00,29,32.96,32.98,32.95,32.97,26
20150301|2014-12-28 23:30,29,32.97,33.02,32.94,33.01,143
20150301|2014-12-29 00:00,29,33.01,33.01,32.89,32.91,181
20150301|2014-12-29 00:30,29,32.91,32.92,32.88,32.89,93
20150301|2014-12-29 01:00,29,32.89,33,32.88,33,192
20150301|2014-12-29 01:30,29,32.99,33,32.99,32.99,115
20150301|2014-12-29 02:00,29,32.99,33.01,32.96,33,547
20150301|2014-12-29 02:30,29,32.99,33,32.96,32.98,201
20150301|2014-12-29 03:00,29,32.98,32.99,32.84,32.86,373
20150301|2014-12-29 03:30,29,32.85,32.91,32.81,32.89,220
20150301|2014-12-29 04:00,29,32.89,32.9,32.83,32.86,140
20150301|2014-12-29 04:30,29,32.87,32.89,32.82,32.82,212
20150301|2014-12-29 05:00,29,32.81,32.85,32.8,32.85,184
20150301|2014-12-29 05:30,29,32.86,32.87,32.84,32.86,191
20150301|2014-12-29 06:00,29,32.86,32.88,32.82,32.84,227
20150301|2014-12-29 06:30,29,32.85,32.89,32.83,32.89,192
20150301|2014-12-29 07:00,29,32.88,32.91,32.84,32.88,205
20150301|2014-12-29 07:30,29,32.88,32.94,32.87,32.92,245
20150301|2014-12-29 08:30,29,32.91,32.96,32.86,32.91,3768
20150301|2014-12-29 09:00,29,32.92,32.96,32.89,32.96,2131
20150301|2014-12-29 09:30,29,32.97,33.33,32.92,33.31,5413
20150301|2014-12-29 10:00,29,33.31,33.62,33.11,33.19,8018
20150301|2014-12-29 10:30,29,33.18,33.25,33.1,33.17,2714
20150301|2014-12-29 11:00,29,33.17,33.25,33.08,33.09,2235
20150301|2014-12-29 11:30,29,33.09,33.11,32.89,32.9,2668
20150301|2014-12-29 12:00,29,32.91,33.05,32.85,32.97,1638
20150301|2014-12-29 12:30,29,32.96,32.99,32.91,32.91,1227
20150301|2014-12-29 13:00,29,32.9,33.03,32.8,33.01,3028
20150301|2014-12-29 19:00,30,32.93,33.03,32.86,32.89,538
20150301|2014-12-29 19:30,30,32.9,33,32.89,32.96,91
20150301|2014-12-29 20:00,30,32.99,33.06,32.99,33.05,64
20150301|2014-12-29 20:30,30,33.05,33.11,33,33.07,376
20150301|2014-12-29 21:00,30,33.08,33.08,33.03,33.04,112
20150301|2014-12-29 21:30,30,33.03,33.06,33.03,33.05,35
20150301|2014-12-29 22:00,30,33.05,33.05,33.03,33.03,30
20150301|2014-12-29 22:30,30,33.02,33.02,33,33.01,35
20150301|2014-12-29 23:00,30,33.01,33.01,32.98,33,41
20150301|2014-12-29 23:30,30,32.98,33,32.96,33,32
20150301|2014-12-30 00:00,30,33,33,32.96,32.97,29
20150301|2014-12-30 00:30,30,32.97,33.02,32.97,32.99,44
20150301|2014-12-30 01:00,30,32.98,32.98,32.95,32.95,69
20150301|2014-12-30 01:30,30,32.94,32.96,32.94,32.95,116
20150301|2014-12-30 02:00,30,32.94,32.95,32.85,32.86,234
20150301|2014-12-30 02:30,30,32.85,32.87,32.85,32.86,121
20150301|2014-12-30 03:00,30,32.86,32.86,32.81,32.83,392
20150301|2014-12-30 03:30,30,32.82,32.86,32.8,32.83,339
20150301|2014-12-30 04:00,30,32.83,32.83,32.78,32.81,293
20150301|2014-12-30 04:30,30,32.8,32.82,32.78,32.79,270
20150301|2014-12-30 05:00,30,32.79,32.83,32.79,32.82,114
20150301|2014-12-30 05:30,30,32.83,32.85,32.83,32.84,73
20150301|2014-12-30 06:00,30,32.83,32.86,32.75,32.79,360
20150301|2014-12-30 06:30,30,32.79,32.83,32.72,32.72,215
20150301|2014-12-30 07:00,30,32.73,32.9,32.69,32.85,634
20150301|2014-12-30 07:30,30,32.85,32.87,32.82,32.83,145
20150301|2014-12-30 08:30,30,32.84,32.94,32.69,32.82,3185
20150301|2014-12-30 09:00,30,32.81,32.98,32.79,32.96,2410
20150301|2014-12-30 09:30,30,32.96,33.04,32.9,32.92,1791
20150301|2014-12-30 10:00,30,32.93,32.94,32.76,32.84,1895
20150301|2014-12-30 10:30,30,32.84,32.92,32.75,32.89,1115
20150301|2014-12-30 11:00,30,32.88,33.02,32.84,32.98,2067
20150301|2014-12-30 11:30,30,32.98,33.19,32.95,33.17,2532
20150301|2014-12-30 12:00,30,33.17,33.17,33.05,33.05,1671
20150301|2014-12-30 12:30,30,33.06,33.25,33.06,33.16,2849
20150301|2014-12-30 13:00,30,33.17,33.26,33.04,33.11,2774
20150301|2014-12-30 19:00,31,33.08,33.14,33.04,33.1,558
20150301|2014-12-30 19:30,31,33.08,33.1,33.01,33.08,65
20150301|2014-12-30 20:00,31,33.08,33.1,33.05,33.09,58
20150301|2014-12-30 20:30,31,33.07,33.07,33.05,33.07,18
20150301|2014-12-30 21:00,31,33.07,33.08,33.06,33.06,90
20150301|2014-12-30 21:30,31,33.06,33.09,33.05,33.08,46
20150301|2014-12-30 22:00,31,33.09,33.09,33.05,33.08,65
20150301|2014-12-30 22:30,31,33.09,33.14,33.06,33.08,240
20150301|2014-12-30 23:00,31,33.08,33.08,33.05,33.06,35
20150301|2014-12-30 23:30,31,33.05,33.11,33.05,33.1,132
20150301|2014-12-31 00:00,31,33.09,33.1,33.04,33.05,110
20150301|2014-12-31 00:30,31,33.05,33.13,33.03,33.12,153
20150301|2014-12-31 01:00,31,33.12,33.13,33.05,33.07,88
20150301|2014-12-31 01:30,31,33.07,33.09,33.06,33.08,77
20150301|2014-12-31 02:00,31,33.08,33.08,33.07,33.08,16
20150301|2014-12-31 02:30,31,33.07,33.08,33.01,33.02,214
20150301|2014-12-31 03:00,31,33.02,33.02,32.98,33,205
20150301|2014-12-31 03:30,31,33,33.01,32.91,32.92,273
20150301|2014-12-31 04:00,31,32.92,32.93,32.88,32.9,140
20150301|2014-12-31 04:30,31,32.89,32.9,32.88,32.88,63
20150301|2014-12-31 05:00,31,32.88,32.89,32.85,32.86,140
20150301|2014-12-31 05:30,31,32.85,32.85,32.83,32.84,182
20150301|2014-12-31 06:00,31,32.84,32.87,32.84,32.86,85
20150301|2014-12-31 06:30,31,32.85,32.85,32.82,32.83,166
20150301|2014-12-31 07:00,31,32.82,32.84,32.81,32.83,503
20150301|2014-12-31 07:30,31,32.83,32.89,32.79,32.79,454
20150301|2014-12-31 08:30,31,32.8,32.8,32.62,32.65,3479
20150301|2014-12-31 09:00,31,32.64,32.75,32.64,32.71,1215
20150301|2014-12-31 09:30,31,32.72,32.78,32.66,32.67,1367
20150301|2014-12-31 10:00,31,32.66,32.68,32.55,32.55,2517
20150301|2014-12-31 10:30,31,32.55,32.56,32.5,32.5,1892
20150301|2014-12-31 11:00,31,32.5,32.51,32.37,32.42,2796
20150301|2014-12-31 11:30,31,32.43,32.44,32.4,32.44,666
20150301|2014-12-31 12:00,31,32.44,32.49,32.37,32.38,1319
20150301|2014-12-31 12:30,31,32.38,32.39,32.2,32.22,2254
20150301|2014-12-31 13:00,31,32.22,32.26,32.1,32.19,5042
20150301|2015-01-02 08:30,2,32.4,32.4,32.01,32.26,6318
20150301|2015-01-02 09:00,2,32.26,32.28,32.17,32.22,2410
20150301|2015-01-02 09:30,2,32.21,32.26,32.12,32.23,2393
20150301|2015-01-02 10:00,2,32.22,32.24,32.12,32.12,1532
20150301|2015-01-02 10:30,2,32.11,32.13,32.04,32.05,2282
20150301|2015-01-02 11:00,2,32.04,32.09,32.04,32.06,1328
20150301|2015-01-02 11:30,2,32.06,32.09,32.05,32.06,778
20150301|2015-01-02 12:00,2,32.07,32.08,32.04,32.07,775
20150301|2015-01-02 12:30,2,32.06,32.08,32.03,32.08,1129
20150301|2015-01-02 13:00,2,32.08,32.1,32.04,32.04,2331
20150301|2015-01-04 19:00,5,32.05,32.36,32.05,32.33,1494
20150301|2015-01-04 19:30,5,32.31,32.33,32.28,32.3,172
20150301|2015-01-04 20:00,5,32.29,32.29,32.24,32.26,200
20150301|2015-01-04 20:30,5,32.25,32.28,32.24,32.24,127
20150301|2015-01-04 21:00,5,32.24,32.24,32.2,32.21,296
20150301|2015-01-04 21:30,5,32.2,32.24,32.18,32.19,227
20150301|2015-01-04 22:00,5,32.19,32.19,32.17,32.17,38
20150301|2015-01-04 22:30,5,32.16,32.17,32.14,32.16,68
20150301|2015-01-04 23:00,5,32.17,32.21,32.17,32.21,78
20150301|2015-01-04 23:30,5,32.21,32.24,32.21,32.24,98
20150301|2015-01-05 00:00,5,32.24,32.27,32.23,32.24,84
20150301|2015-01-05 00:30,5,32.24,32.24,32.2,32.21,161
20150301|2015-01-05 01:00,5,32.19,32.24,32.18,32.2,187
20150301|2015-01-05 01:30,5,32.2,32.24,32.19,32.24,324
20150301|2015-01-05 02:00,5,32.23,32.26,32.22,32.22,79
20150301|2015-01-05 02:30,5,32.22,32.26,32.22,32.23,157
20150301|2015-01-05 03:00,5,32.24,32.27,32.24,32.26,131
20150301|2015-01-05 03:30,5,32.26,32.28,32.2,32.2,224
20150301|2015-01-05 04:00,5,32.2,32.24,32.2,32.22,117
20150301|2015-01-05 04:30,5,32.22,32.24,32.13,32.21,236
20150301|2015-01-05 05:00,5,32.2,32.24,32.19,32.21,176
20150301|2015-01-05 05:30,5,32.2,32.21,32.1,32.12,568
20150301|2015-01-05 06:00,5,32.11,32.18,32.1,32.12,313
20150301|2015-01-05 06:30,5,32.13,32.17,32.08,32.08,364
20150301|2015-01-05 07:00,5,32.08,32.14,32.01,32.06,898
20150301|2015-01-05 07:30,5,32.07,32.09,32.03,32.05,144
20150301|2015-01-05 08:30,5,32.07,32.28,32.06,32.24,5373
20150301|2015-01-05 09:00,5,32.23,32.42,32.23,32.26,3549
20150301|2015-01-05 09:30,5,32.27,32.39,32.26,32.36,1790
20150301|2015-01-05 10:00,5,32.37,32.77,32.35,32.66,7034
20150301|2015-01-05 10:30,5,32.66,32.69,32.57,32.63,2554
20150301|2015-01-05 11:00,5,32.62,32.77,32.62,32.76,2452
20150301|2015-01-05 11:30,5,32.76,32.91,32.75,32.83,3536
20150301|2015-01-05 12:00,5,32.82,32.83,32.73,32.8,2060
20150301|2015-01-05 12:30,5,32.79,32.92,32.74,32.8,2449
20150301|2015-01-05 13:00,5,32.79,32.92,32.77,32.83,3304
20150301|2015-01-05 19:00,6,32.78,32.81,32.68,32.69,592
20150301|2015-01-05 19:30,6,32.68,32.7,32.63,32.67,214
20150301|2015-01-05 20:00,6,32.67,32.69,32.64,32.64,122
20150301|2015-01-05 20:30,6,32.65,32.68,32.64,32.68,56
20150301|2015-01-05 21:00,6,32.67,32.73,32.66,32.73,196
20150301|2015-01-05 21:30,6,32.73,32.77,32.73,32.74,77
20150301|2015-01-05 22:00,6,32.73,32.73,32.72,32.72,5
20150301|2015-01-05 22:30,6,32.74,32.74,32.74,32.74,2
20150301|2015-01-05 23:00,6,32.73,32.73,32.72,32.72,5
20150301|2015-01-05 23:30,6,32.73,32.78,32.73,32.77,62
20150301|2015-01-06 00:00,6,32.76,32.81,32.72,32.79,212
20150301|2015-01-06 00:30,6,32.79,32.79,32.74,32.77,123
20150301|2015-01-06 01:00,6,32.77,32.79,32.73,32.74,175
20150301|2015-01-06 01:30,6,32.73,32.75,32.7,32.7,63
20150301|2015-01-06 02:00,6,32.7,32.75,32.7,32.7,123
20150301|2015-01-06 02:30,6,32.71,32.74,32.71,32.72,188
20150301|2015-01-06 03:00,6,32.73,32.73,32.7,32.7,193
20150301|2015-01-06 03:30,6,32.7,32.71,32.61,32.68,747
20150301|2015-01-06 04:00,6,32.7,32.7,32.62,32.68,271
20150301|2015-01-06 04:30,6,32.68,32.69,32.66,32.67,276
20150301|2015-01-06 05:00,6,32.68,32.77,32.67,32.77,316
20150301|2015-01-06 05:30,6,32.77,32.77,32.71,32.72,146
20150301|2015-01-06 06:00,6,32.72,32.72,32.65,32.67,306
20150301|2015-01-06 06:30,6,32.67,32.79,32.67,32.77,445
20150301|2015-01-06 07:00,6,32.77,32.92,32.75,32.89,522
20150301|2015-01-06 07:30,6,32.88,32.95,32.81,32.93,594
20150301|2015-01-06 08:30,6,32.89,32.99,32.8,32.9,5042
20150301|2015-01-06 09:00,6,32.9,32.95,32.8,32.86,2515
20150301|2015-01-06 09:30,6,32.85,32.91,32.77,32.77,1634
20150301|2015-01-06 10:00,6,32.77,32.9,32.75,32.88,1885
20150301|2015-01-06 10:30,6,32.89,32.91,32.84,32.88,1722
20150301|2015-01-06 11:00,6,32.88,32.91,32.84,32.89,1495
20150301|2015-01-06 11:30,6,32.89,32.89,32.84,32.86,1164
20150301|2015-01-06 12:00,6,32.86,32.86,32.68,32.7,1851
20150301|2015-01-06 12:30,6,32.71,32.83,32.68,32.75,1975
20150301|2015-01-06 13:00,6,32.75,32.91,32.7,32.83,2875
20150301|2015-01-06 19:00,7,32.85,32.87,32.69,32.74,519
20150301|2015-01-06 19:30,7,32.72,32.78,32.71,32.78,85
20150301|2015-01-06 20:00,7,32.78,32.78,32.7,32.71,78
20150301|2015-01-06 20:30,7,32.7,32.76,32.69,32.75,120
20150301|2015-01-06 21:00,7,32.73,32.79,32.73,32.78,130
20150301|2015-01-06 21:30,7,32.78,32.8,32.78,32.8,95
20150301|2015-01-06 22:00,7,32.79,32.8,32.79,32.79,28
20150301|2015-01-06 22:30,7,32.79,32.82,32.79,32.82,42
20150301|2015-01-06 23:00,7,32.8,32.8,32.79,32.79,13
20150301|2015-01-06 23:30,7,32.8,32.8,32.76,32.77,82
20150301|2015-01-07 00:00,7,32.78,32.81,32.77,32.81,57
20150301|2015-01-07 00:30,7,32.8,32.81,32.76,32.81,81
20150301|2015-01-07 01:00,7,32.8,32.83,32.77,32.83,116
20150301|2015-01-07 01:30,7,32.82,32.82,32.8,32.82,47
20150301|2015-01-07 02:00,7,32.82,32.87,32.81,32.82,132
20150301|2015-01-07 02:30,7,32.82,32.86,32.82,32.85,455
20150301|2015-01-07 03:00,7,32.86,32.89,32.85,32.87,85
20150301|2015-01-07 03:30,7,32.87,32.95,32.87,32.92,458
20150301|2015-01-07 04:00,7,32.93,33.04,32.9,33.01,931
20150301|2015-01-07 04:30,7,33.01,33.2,33,33.19,2010
20150301|2015-01-07 05:00,7,33.19,33.24,33.17,33.18,519
20150301|2015-01-07 05:30,7,33.17,33.19,33.07,33.19,387
20150301|2015-01-07 06:00,7,33.19,33.22,33.14,33.14,473
20150301|2015-01-07 06:30,7,33.15,33.2,33.13,33.15,383
20150301|2015-01-07 07:00,7,33.15,33.17,33.09,33.15,530
20150301|2015-01-07 07:30,7,33.14,33.15,33.11,33.13,204
20150301|2015-01-07 08:30,7,33.11,33.26,33.06,33.12,6023
20150301|2015-01-07 09:00,7,33.13,33.22,33.06,33.14,2906
20150301|2015-01-07 09:30,7,33.14,33.22,33.11,33.15,2416
20150301|2015-01-07 10:00,7,33.15,33.32,33.15,33.29,3269
20150301|2015-01-07 10:30,7,33.3,33.39,33.29,33.35,3716
20150301|2015-01-07 11:00,7,33.36,33.5,33.31,33.45,3832
20150301|2015-01-07 11:30,7,33.45,33.48,33.31,33.32,2356
20150301|2015-01-07 12:00,7,33.33,33.34,33.2,33.21,2949
20150301|2015-01-07 12:30,7,33.21,33.31,33.1,33.26,3060
20150301|2015-01-07 13:00,7,33.26,33.27,33.1,33.11,3868
20150301|2015-01-07 19:00,8,33.15,33.33,33.15,33.3,401
20150301|2015-01-07 19:30,8,33.31,33.39,33.3,33.38,135
20150301|2015-01-07 20:00,8,33.37,33.38,33.31,33.32,103
20150301|2015-01-07 20:30,8,33.34,33.4,33.31,33.38,87
20150301|2015-01-07 21:00,8,33.38,33.39,33.38,33.39,113
20150301|2015-01-07 21:30,8,33.38,33.4,33.38,33.38,24
20150301|2015-01-07 22:00,8,33.39,33.39,33.38,33.38,18
20150301|2015-01-07 22:30,8,33.39,33.4,33.39,33.39,11
20150301|2015-01-07 23:00,8,33.39,33.4,33.35,33.36,52
20150301|2015-01-07 23:30,8,33.37,33.44,33.37,33.39,90
20150301|2015-01-08 00:00,8,33.4,33.44,33.39,33.4,133
20150301|2015-01-08 00:30,8,33.4,33.4,33.34,33.37,70
20150301|2015-01-08 01:00,8,33.35,33.46,33.34,33.44,311
20150301|2015-01-08 01:30,8,33.45,33.49,33.39,33.48,616
20150301|2015-01-08 02:00,8,33.48,33.6,33.47,33.49,1006
20150301|2015-01-08 02:30,8,33.49,33.53,33.45,33.52,193
20150301|2015-01-08 03:00,8,33.52,33.54,33.46,33.46,298
20150301|2015-01-08 03:30,8,33.47,33.5,33.38,33.47,425
20150301|2015-01-08 04:00,8,33.46,33.48,33.38,33.39,141
20150301|2015-01-08 04:30,8,33.39,33.44,33.39,33.41,63
20150301|2015-01-08 05:00,8,33.42,33.44,33.39,33.43,77
20150301|2015-01-08 05:30,8,33.43,33.46,33.41,33.43,71
20150301|2015-01-08 06:00,8,33.44,33.55,33.44,33.54,426
20150301|2015-01-08 06:30,8,33.54,33.59,33.52,33.57,578
20150301|2015-01-08 07:00,8,33.57,33.6,33.49,33.51,761
20150301|2015-01-08 07:30,8,33.5,33.54,33.49,33.52,395
20150301|2015-01-08 08:30,8,33.5,33.55,33.37,33.37,3279
20150301|2015-01-08 09:00,8,33.37,33.53,33.34,33.51,3984
20150301|2015-01-08 09:30,8,33.51,33.71,33.51,33.7,6598
20150301|2015-01-08 10:00,8,33.71,33.77,33.59,33.66,4361
20150301|2015-01-08 10:30,8,33.66,33.76,33.66,33.74,3125
20150301|2015-01-08 11:00,8,33.74,33.75,33.65,33.69,2086
20150301|2015-01-08 11:30,8,33.68,33.83,33.67,33.77,4116
20150301|2015-01-08 12:00,8,33.77,33.8,33.71,33.79,1946
20150301|2015-01-08 12:30,8,33.79,33.92,33.78,33.82,5249
20150301|2015-01-08 13:00,8,33.81,33.88,33.66,33.68,5900
20150301|2015-01-08 19:00,9,33.74,33.95,33.72,33.94,1336
20150301|2015-01-08 19:30,9,33.93,33.93,33.86,33.91,66
20150301|2015-01-08 20:00,9,33.91,33.91,33.84,33.85,63
20150301|2015-01-08 20:30,9,33.85,33.85,33.7,33.75,854
20150301|2015-01-08 21:00,9,33.73,33.78,33.7,33.74,206
20150301|2015-01-08 21:30,9,33.72,33.8,33.72,33.77,170
20150301|2015-01-08 22:00,9,33.78,33.79,33.74,33.74,47
20150301|2015-01-08 22:30,9,33.74,33.74,33.72,33.72,4
20150301|2015-01-08 23:00,9,33.74,33.78,33.72,33.78,24
20150301|2015-01-08 23:30,9,33.77,33.8,33.77,33.8,47
20150301|2015-01-09 00:00,9,33.79,33.79,33.76,33.76,53
20150301|2015-01-09 00:30,9,33.77,33.78,33.73,33.78,59
20150301|2015-01-09 01:00,9,33.78,33.83,33.75,33.78,196
20150301|2015-01-09 01:30,9,33.8,33.82,33.78,33.79,54
20150301|2015-01-09 02:00,9,33.79,33.8,33.7,33.7,281
20150301|2015-01-09 02:30,9,33.71,33.74,33.7,33.7,125
20150301|2015-01-09 03:00,9,33.7,33.71,33.66,33.68,153
20150301|2015-01-09 03:30,9,33.68,33.71,33.66,33.66,216
20150301|2015-01-09 04:00,9,33.67,33.71,33.64,33.64,422
20150301|2015-01-09 04:30,9,33.64,33.64,33.6,33.62,458
20150301|2015-01-09 05:00,9,33.61,33.62,33.6,33.6,156
20150301|2015-01-09 05:30,9,33.6,33.61,33.57,33.57,345
20150301|2015-01-09 06:00,9,33.57,33.63,33.56,33.6,352
20150301|2015-01-09 06:30,9,33.62,33.67,33.6,33.63,247
20150301|2015-01-09 07:00,9,33.63,33.68,33.62,33.67,448
20150301|2015-01-09 07:30,9,33.67,33.67,33.64,33.67,137
20150301|2015-01-09 08:30,9,33.66,33.72,33.53,33.6,4480
20150301|2015-01-09 09:00,9,33.61,33.91,33.6,33.77,3994
20150301|2015-01-09 09:30,9,33.78,33.85,33.74,33.79,1900
20150301|2015-01-09 10:00,9,33.78,33.78,33.66,33.66,2289
20150301|2015-01-09 10:30,9,33.67,33.74,33.63,33.7,1494
20150301|2015-01-09 11:00,9,33.7,33.84,33.69,33.79,1701
20150301|2015-01-09 11:30,9,33.78,33.8,33.75,33.77,823
20150301|2015-01-09 12:00,9,33.78,33.82,33.77,33.82,894
20150301|2015-01-09 12:30,9,33.83,33.93,33.8,33.85,3604
20150301|2015-01-09 13:00,9,33.85,33.86,33.6,33.66,4147
20150301|2015-01-11 19:00,12,33.64,33.85,33.64,33.84,982
20150301|2015-01-11 19:30,12,33.83,33.87,33.83,33.87,303
20150301|2015-01-11 20:00,12,33.87,33.87,33.82,33.82,340
20150301|2015-01-11 20:30,12,33.83,33.85,33.79,33.81,113
20150301|2015-01-11 21:00,12,33.81,33.88,33.81,33.84,147
20150301|2015-01-11 21:30,12,33.83,33.85,33.83,33.84,14
20150301|2015-01-11 22:00,12,33.84,33.84,33.81,33.81,6
20150301|2015-01-11 22:30,12,33.82,33.82,33.82,33.82,7
20150301|2015-01-11 23:00,12,33.83,33.85,33.83,33.85,26
20150301|2015-01-11 23:30,12,33.85,33.85,33.82,33.82,25
20150301|2015-01-12 00:00,12,33.81,33.81,33.77,33.78,46
20150301|2015-01-12 00:30,12,33.78,33.79,33.76,33.77,56
20150301|2015-01-12 01:00,12,33.76,33.79,33.76,33.78,36
20150301|2015-01-12 01:30,12,33.78,33.78,33.7,33.72,287
20150301|2015-01-12 02:00,12,33.73,33.79,33.73,33.78,69
20150301|2015-01-12 02:30,12,33.78,33.82,33.78,33.8,43
20150301|2015-01-12 03:00,12,33.8,33.9,33.8,33.9,240
20150301|2015-01-12 03:30,12,33.9,33.99,33.89,33.98,1114
20150301|2015-01-12 04:00,12,33.96,34,33.9,33.95,475
20150301|2015-01-12 04:30,12,33.95,33.95,33.83,33.87,291
20150301|2015-01-12 05:00,12,33.87,33.87,33.82,33.84,265
20150301|2015-01-12 05:30,12,33.84,33.88,33.84,33.84,118
20150301|2015-01-12 06:00,12,33.84,33.84,33.72,33.73,420
20150301|2015-01-12 06:30,12,33.73,33.74,33.68,33.69,481
20150301|2015-01-12 07:00,12,33.68,33.73,33.67,33.71,352
20150301|2015-01-12 07:30,12,33.71,33.71,33.64,33.64,393
20150301|2015-01-12 08:30,12,33.67,33.74,33.54,33.57,3832
20150301|2015-01-12 09:00,12,33.57,33.57,33.32,33.39,4943
20150301|2015-01-12 09:30,12,33.38,33.5,33.38,33.48,2657
20150301|2015-01-12 10:00,12,33.47,33.59,33.36,33.41,3200
20150301|2015-01-12 10:30,12,33.41,33.5,33.38,33.46,2369
20150301|2015-01-12 11:00,12,33.46,33.65,33.1,33.24,11384
20150301|2015-01-12 11:30,12,33.24,33.32,32.98,33.04,4975
20150301|2015-01-12 12:00,12,33.05,33.06,32.88,32.91,3483
20150301|2015-01-12 12:30,12,32.91,32.93,32.78,32.79,3652
20150301|2015-01-12 13:00,12,32.8,32.81,32.56,32.65,6339
20150301|2015-01-12 19:00,13,32.65,32.9,32.65,32.86,1494
20150301|2015-01-12 19:30,13,32.85,32.86,32.79,32.81,763
20150301|2015-01-12 20:00,13,32.8,32.81,32.78,32.81,159
20150301|2015-01-12 20:30,13,32.8,32.84,32.78,32.84,191
20150301|2015-01-12 21:00,13,32.83,32.86,32.83,32.86,240
20150301|2015-01-12 21:30,13,32.85,32.86,32.84,32.84,70
20150301|2015-01-12 22:00,13,32.84,32.85,32.82,32.83,129
20150301|2015-01-12 22:30,13,32.83,32.85,32.82,32.83,38
20150301|2015-01-12 23:00,13,32.85,32.88,32.84,32.86,125
20150301|2015-01-12 23:30,13,32.87,32.9,32.87,32.89,229
20150301|2015-01-13 00:00,13,32.9,32.9,32.88,32.88,173
20150301|2015-01-13 00:30,13,32.88,32.89,32.84,32.84,79
20150301|2015-01-13 01:00,13,32.83,32.84,32.71,32.76,760
20150301|2015-01-13 01:30,13,32.75,32.9,32.73,32.87,1128
20150301|2015-01-13 02:00,13,32.87,32.87,32.79,32.81,385
20150301|2015-01-13 02:30,13,32.8,32.91,32.8,32.86,423
20150301|2015-01-13 03:00,13,32.86,32.92,32.86,32.86,546
20150301|2015-01-13 03:30,13,32.86,32.86,32.83,32.85,273
20150301|2015-01-13 04:00,13,32.86,32.88,32.85,32.88,120
20150301|2015-01-13 04:30,13,32.88,32.93,32.82,32.85,695
20150301|2015-01-13 05:00,13,32.85,32.86,32.72,32.74,523
20150301|2015-01-13 05:30,13,32.74,32.75,32.72,32.72,135
20150301|2015-01-13 06:00,13,32.72,32.77,32.72,32.76,205
20150301|2015-01-13 06:30,13,32.75,32.76,32.75,32.75,206
20150301|2015-01-13 07:00,13,32.76,32.78,32.75,32.76,229
20150301|2015-01-13 07:30,13,32.76,32.78,32.73,32.76,448
20150301|2015-01-13 08:30,13,32.78,32.79,32.68,32.7,3457
20150301|2015-01-13 09:00,13,32.71,32.73,32.61,32.64,2471
20150301|2015-01-13 09:30,13,32.64,32.77,32.61,32.69,3024
20150301|2015-01-13 10:00,13,32.7,32.74,32.61,32.64,2646
20150301|2015-01-13 10:30,13,32.64,32.76,32.64,32.74,1521
20150301|2015-01-13 11:00,13,32.74,32.75,32.64,32.67,1490
20150301|2015-01-13 11:30,13,32.67,32.71,32.64,32.65,1812
20150301|2015-01-13 12:00,13,32.65,32.68,32.6,32.64,1875
20150301|2015-01-13 12:30,13,32.64,32.73,32.41,32.49,7248
20150301|2015-01-13 13:00,13,32.49,32.6,32.45,32.58,4809
20150301|2015-01-13 19:00,14,32.69,32.8,32.59,32.78,1693
20150301|2015-01-13 19:30,14,32.78,32.8,32.71,32.72,424
20150301|2015-01-13 20:00,14,32.71,32.74,32.66,32.67,296
20150301|2015-01-13 20:30,14,32.68,32.69,32.66,32.67,75
20150301|2015-01-13 21:00,14,32.66,32.67,32.59,32.6,268
20150301|2015-01-13 21:30,14,32.6,32.62,32.57,32.59,68
20150301|2015-01-13 22:00,14,32.59,32.6,32.55,32.55,104
20150301|2015-01-13 22:30,14,32.55,32.59,32.54,32.55,33
20150301|2015-01-13 23:00,14,32.55,32.57,32.55,32.56,19
20150301|2015-01-13 23:30,14,32.58,32.68,32.58,32.64,195
20150301|2015-01-14 00:00,14,32.64,32.66,32.64,32.64,28
20150301|2015-01-14 00:30,14,32.63,32.65,32.59,32.62,148
20150301|2015-01-14 01:00,14,32.61,32.61,32.52,32.55,486
20150301|2015-01-14 01:30,14,32.54,32.62,32.54,32.6,161
20150301|2015-01-14 02:00,14,32.6,32.67,32.6,32.61,417
20150301|2015-01-14 02:30,14,32.62,32.63,32.57,32.6,224
20150301|2015-01-14 03:00,14,32.6,32.61,32.54,32.6,320
20150301|2015-01-14 03:30,14,32.6,32.61,32.52,32.56,689
20150301|2015-01-14 04:00,14,32.57,32.67,32.55,32.59,560
20150301|2015-01-14 04:30,14,32.58,32.63,32.56,32.6,127
20150301|2015-01-14 05:00,14,32.6,32.6,32.52,32.54,164
20150301|2015-01-14 05:30,14,32.54,32.55,32.52,32.55,196
20150301|2015-01-14 06:00,14,32.54,32.54,32.49,32.53,406
20150301|2015-01-14 06:30,14,32.53,32.58,32.53,32.58,220
20150301|2015-01-14 07:00,14,32.58,32.6,32.55,32.59,219
20150301|2015-01-14 07:30,14,32.58,32.62,32.54,32.54,251
20150301|2015-01-14 08:30,14,32.65,32.86,32.53,32.73,5346
20150301|2015-01-14 09:00,14,32.74,32.85,32.7,32.71,3095
20150301|2015-01-14 09:30,14,32.71,32.72,32.6,32.67,3667
20150301|2015-01-14 10:00,14,32.68,32.73,32.62,32.66,1959
20150301|2015-01-14 10:30,14,32.66,32.73,32.64,32.71,1897
20150301|2015-01-14 11:00,14,32.71,32.77,32.65,32.71,1954
20150301|2015-01-14 11:30,14,32.71,32.8,32.7,32.72,1626
20150301|2015-01-14 12:00,14,32.73,32.74,32.61,32.67,1264
20150301|2015-01-14 12:30,14,32.67,32.72,32.6,32.67,1288
20150301|2015-01-14 13:00,14,32.67,32.87,32.64,32.85,3460
20150301|2015-01-14 19:00,15,33,33.2,32.96,33.17,2278
20150301|2015-01-14 19:30,15,33.18,33.18,33.11,33.16,344
20150301|2015-01-14 20:00,15,33.16,33.22,33.16,33.18,730
20150301|2015-01-14 20:30,15,33.19,33.31,33.18,33.31,761
20150301|2015-01-14 21:00,15,33.3,33.38,33.29,33.33,993
20150301|2015-01-14 21:30,15,33.34,33.34,33.28,33.3,108
20150301|2015-01-14 22:00,15,33.29,33.3,33.25,33.29,224
20150301|2015-01-14 22:30,15,33.3,33.3,33.28,33.28,28
20150301|2015-01-14 23:00,15,33.28,33.31,33.28,33.29,63
20150301|2015-01-14 23:30,15,33.29,33.29,33.28,33.29,51
20150301|2015-01-15 00:00,15,33.29,33.32,33.28,33.32,194
20150301|2015-01-15 00:30,15,33.31,33.37,33.28,33.32,317
20150301|2015-01-15 01:00,15,33.33,33.36,33.27,33.34,630
20150301|2015-01-15 01:30,15,33.34,33.46,33.34,33.44,927
20150301|2015-01-15 02:00,15,33.44,33.45,33.33,33.33,534
20150301|2015-01-15 02:30,15,33.32,33.38,33.3,33.3,520
20150301|2015-01-15 03:00,15,33.29,33.29,33.07,33.08,1440
20150301|2015-01-15 03:30,15,33.08,33.18,33.02,33.07,1254
20150301|2015-01-15 04:00,15,33.07,33.07,32.97,33.01,733
20150301|2015-01-15 04:30,15,33.01,33.06,32.98,33.05,430
20150301|2015-01-15 05:00,15,33.06,33.07,33.04,33.07,211
20150301|2015-01-15 05:30,15,33.07,33.11,33.06,33.11,215
20150301|2015-01-15 06:00,15,33.12,33.18,33.12,33.17,488
20150301|2015-01-15 06:30,15,33.18,33.28,33.15,33.18,926
20150301|2015-01-15 07:00,15,33.18,33.34,33.18,33.34,731
20150301|2015-01-15 07:30,15,33.33,33.35,33.24,33.31,538
20150301|2015-01-15 08:30,15,33.35,33.43,33.18,33.19,7369
20150301|2015-01-15 09:00,15,33.18,33.19,33.01,33.1,3262
20150301|2015-01-15 09:30,15,33.1,33.1,32.82,32.9,4545
20150301|2015-01-15 10:00,15,32.9,33.08,32.85,33.07,3012
20150301|2015-01-15 10:30,15,33.08,33.12,33,33,2472
20150301|2015-01-15 11:00,15,33,33.14,32.87,32.9,4188
20150301|2015-01-15 11:30,15,32.88,32.98,32.65,32.73,4243
20150301|2015-01-15 12:00,15,32.73,32.85,32.71,32.73,2190
20150301|2015-01-15 12:30,15,32.73,32.8,32.65,32.78,1401
20150301|2015-01-15 13:00,15,32.79,33.07,32.73,33.04,4192
20150301|2015-01-15 19:00,16,33.04,33.04,32.88,32.97,1036
20150301|2015-01-15 19:30,16,32.97,33.03,32.97,33,134
20150301|2015-01-15 20:00,16,33,33.04,33,33,114
20150301|2015-01-15 20:30,16,33,33.04,33,33.01,84
20150301|2015-01-15 21:00,16,33.01,33.04,32.9,32.91,195
20150301|2015-01-15 21:30,16,32.91,32.93,32.89,32.89,55
20150301|2015-01-15 22:00,16,32.89,32.9,32.85,32.85,86
20150301|2015-01-15 22:30,16,32.85,32.87,32.83,32.85,75
20150301|2015-01-15 23:00,16,32.84,32.86,32.77,32.8,186
20150301|2015-01-15 23:30,16,32.8,32.91,32.8,32.9,210
20150301|2015-01-16 00:00,16,32.9,32.91,32.88,32.91,27
20150301|2015-01-16 00:30,16,32.91,32.94,32.91,32.91,48
20150301|2015-01-16 01:00,16,32.91,32.91,32.84,32.85,286
20150301|2015-01-16 01:30,16,32.87,32.91,32.86,32.9,66
20150301|2015-01-16 02:00,16,32.91,32.96,32.85,32.96,191
20150301|2015-01-16 02:30,16,32.97,33.07,32.97,33,525
20150301|2015-01-16 03:00,16,33.01,33.04,32.95,33,370
20150301|2015-01-16 03:30,16,33,33,32.92,32.98,479
20150301|2015-01-16 04:00,16,32.99,33.01,32.95,32.99,143
20150301|2015-01-16 04:30,16,33,33.04,33,33.03,194
20150301|2015-01-16 05:00,16,33.02,33.06,33,33.06,135
20150301|2015-01-16 05:30,16,33.06,33.11,33.06,33.08,219
20150301|2015-01-16 06:00,16,33.08,33.1,33.05,33.07,192
20150301|2015-01-16 06:30,16,33.06,33.08,33,33,162
20150301|2015-01-16 07:00,16,33,33.1,32.97,33.07,395
20150301|2015-01-16 07:30,16,33.08,33.12,33,33.05,320
20150301|2015-01-16 08:30,16,33.03,33.07,32.85,32.99,4850
20150301|2015-01-16 09:00,16,32.99,33.03,32.92,33.02,2489
20150301|2015-01-16 09:30,16,33.02,33.24,33.01,33.23,4356
20150301|2015-01-16 10:00,16,33.23,33.27,33.13,33.16,2116
20150301|2015-01-16 10:30,16,33.16,33.23,33.15,33.23,892
20150301|2015-01-16 11:00,16,33.22,33.26,33.16,33.18,1462
20150301|2015-01-16 11:30,16,33.18,33.27,33.17,33.27,1264
20150301|2015-01-16 12:00,16,33.27,33.33,33.24,33.24,1279
20150301|2015-01-16 12:30,16,33.25,33.38,33.23,33.38,2245
20150301|2015-01-16 13:00,16,33.37,33.45,33.34,33.37,4822
20150301|2015-01-19 19:00,20,33.22,33.22,32.96,32.98,2304
20150301|2015-01-19 19:30,20,32.98,33.04,32.92,32.96,461
20150301|2015-01-19 20:00,20,32.96,33.05,32.95,33.04,174
20150301|2015-01-19 20:30,20,33.03,33.03,32.95,32.97,327
20150301|2015-01-19 21:00,20,32.97,33.05,32.96,33.03,187
20150301|2015-01-19 21:30,20,33.04,33.05,33.04,33.05,50
20150301|2015-01-19 22:00,20,33.04,33.06,33.04,33.04,27
20150301|2015-01-19 22:30,20,33.04,33.04,33.01,33.02,15
20150301|2015-01-19 23:00,20,33.02,33.02,32.99,33,59
20150301|2015-01-19 23:30,20,33,33.02,32.95,32.99,99
20150301|2015-01-20 00:00,20,33,33.01,32.97,33.01,75
20150301|2015-01-20 00:30,20,33.02,33.09,33.02,33.08,179
20150301|2015-01-20 01:00,20,33.08,33.13,33.06,33.11,235
20150301|2015-01-20 01:30,20,33.1,33.12,33.09,33.12,232
20150301|2015-01-20 02:00,20,33.12,33.19,33.11,33.13,289
20150301|2015-01-20 02:30,20,33.12,33.14,33.1,33.1,349
20150301|2015-01-20 03:00,20,33.1,33.1,33.06,33.07,204
20150301|2015-01-20 03:30,20,33.07,33.07,33.01,33.02,283
20150301|2015-01-20 04:00,20,33.03,33.09,33.03,33.06,129
20150301|2015-01-20 04:30,20,33.06,33.08,33.01,33.07,212
20150301|2015-01-20 05:00,20,33.08,33.15,33.07,33.14,319
20150301|2015-01-20 05:30,20,33.13,33.13,33.1,33.11,79
20150301|2015-01-20 06:00,20,33.11,33.13,33.07,33.12,158
20150301|2015-01-20 06:30,20,33.12,33.15,33.08,33.14,289
20150301|2015-01-20 07:00,20,33.14,33.16,33.12,33.13,384
20150301|2015-01-20 07:30,20,33.13,33.15,33.12,33.14,371
20150301|2015-01-20 08:30,20,33.16,33.25,33,33,7725
20150301|2015-01-20 09:00,20,33.01,33.08,32.95,33.08,3078
20150301|2015-01-20 09:30,20,33.08,33.08,32.83,32.88,4566
20150301|2015-01-20 10:00,20,32.88,33,32.83,32.93,2505
20150301|2015-01-20 10:30,20,32.93,33,32.87,32.97,2273
20150301|2015-01-20 11:00,20,32.97,32.97,32.87,32.92,2777
20150301|2015-01-20 11:30,20,32.92,32.97,32.72,32.75,4316
20150301|2015-01-20 12:00,20,32.77,32.85,32.7,32.82,2547
20150301|2015-01-20 12:30,20,32.82,32.89,32.79,32.82,1395
20150301|2015-01-20 13:00,20,32.82,32.9,32.74,32.9,3640
20150301|2015-01-20 19:00,21,32.85,33.03,32.8,32.97,1381
20150301|2015-01-20 19:30,21,32.98,33,32.85,32.96,379
20150301|2015-01-20 20:00,21,32.96,33.03,32.91,32.92,302
20150301|2015-01-20 20:30,21,32.94,33.02,32.93,33,232
20150301|2015-01-20 21:00,21,33.01,33.01,32.97,32.98,111
20150301|2015-01-20 21:30,21,32.98,32.99,32.97,32.97,49
20150301|2015-01-20 22:00,21,32.97,32.97,32.85,32.92,458
20150301|2015-01-20 22:30,21,32.9,32.92,32.86,32.87,27
20150301|2015-01-20 23:00,21,32.88,32.97,32.88,32.97,99
20150301|2015-01-20 23:30,21,32.94,33.11,32.92,33.04,430
20150301|2015-01-21 00:00,21,33.05,33.15,32.99,33.02,703
20150301|2015-01-21 00:30,21,33.02,33.02,32.98,32.99,99
20150301|2015-01-21 01:00,21,33,33,32.86,32.88,446
20150301|2015-01-21 01:30,21,32.88,32.95,32.86,32.94,350
20150301|2015-01-21 02:00,21,32.95,32.96,32.94,32.96,163
20150301|2015-01-21 02:30,21,32.97,32.97,32.91,32.91,201
20150301|2015-01-21 03:00,21,32.91,32.91,32.76,32.8,935
20150301|2015-01-21 03:30,21,32.79,32.8,32.66,32.68,1053
20150301|2015-01-21 04:00,21,32.67,32.75,32.65,32.67,263
20150301|2015-01-21 04:30,21,32.67,32.72,32.66,32.69,333
20150301|2015-01-21 05:00,21,32.69,32.73,32.67,32.72,270
20150301|2015-01-21 05:30,21,32.71,32.82,32.68,32.79,349
20150301|2015-01-21 06:00,21,32.79,32.8,32.75,32.78,106
20150301|2015-01-21 06:30,21,32.78,32.8,32.78,32.78,106
20150301|2015-01-21 07:00,21,32.77,32.81,32.75,32.77,297
20150301|2015-01-21 07:30,21,32.76,32.79,32.7,32.7,580
20150301|2015-01-21 08:30,21,32.73,32.77,32.55,32.61,7326
20150301|2015-01-21 09:00,21,32.59,32.68,32.57,32.67,2108
20150301|2015-01-21 09:30,21,32.67,32.69,32.49,32.59,4675
20150301|2015-01-21 10:00,21,32.59,32.6,32.45,32.49,2855
20150301|2015-01-21 10:30,21,32.48,32.53,32.47,32.48,1914
20150301|2015-01-21 11:00,21,32.47,32.55,32.45,32.49,2540
20150301|2015-01-21 11:30,21,32.48,32.52,32.45,32.45,2389
20150301|2015-01-21 12:00,21,32.45,32.49,32.33,32.37,4468
20150301|2015-01-21 12:30,21,32.37,32.43,32.34,32.37,2833
20150301|2015-01-21 13:00,21,32.38,32.44,32.37,32.41,4228
20150301|2015-01-21 19:00,22,32.39,32.58,32.37,32.48,1187
20150301|2015-01-21 19:30,22,32.46,32.51,32.45,32.51,45
20150301|2015-01-21 20:00,22,32.5,32.51,32.5,32.5,135
20150301|2015-01-21 20:30,22,32.5,32.5,32.45,32.46,445
20150301|2015-01-21 21:00,22,32.45,32.53,32.45,32.53,368
20150301|2015-01-21 21:30,22,32.52,32.52,32.48,32.5,141
20150301|2015-01-21 22:00,22,32.5,32.52,32.5,32.52,28
20150301|2015-01-21 22:30,22,32.51,32.51,32.5,32.5,25
20150301|2015-01-21 23:00,22,32.5,32.55,32.49,32.55,63
20150301|2015-01-21 23:30,22,32.56,32.57,32.5,32.5,107
20150301|2015-01-22 00:00,22,32.51,32.51,32.39,32.43,719
20150301|2015-01-22 00:30,22,32.44,32.44,32.34,32.36,286
20150301|2015-01-22 01:00,22,32.36,32.41,32.35,32.36,304
20150301|2015-01-22 01:30,22,32.35,32.39,32.34,32.37,432
20150301|2015-01-22 02:00,22,32.37,32.4,32.37,32.4,104
20150301|2015-01-22 02:30,22,32.4,32.41,32.38,32.38,107
20150301|2015-01-22 03:00,22,32.38,32.38,32.31,32.31,884
20150301|2015-01-22 03:30,22,32.31,32.32,32.25,32.27,844
20150301|2015-01-22 04:00,22,32.26,32.33,32.26,32.3,324
20150301|2015-01-22 04:30,22,32.31,32.32,32.28,32.29,231
20150301|2015-01-22 05:00,22,32.28,32.29,32.26,32.27,71
20150301|2015-01-22 05:30,22,32.28,32.44,32.28,32.33,931
20150301|2015-01-22 06:00,22,32.33,32.46,32.33,32.44,704
20150301|2015-01-22 06:30,22,32.45,32.48,32.42,32.44,506
20150301|2015-01-22 07:00,22,32.44,32.44,32.28,32.28,564
20150301|2015-01-22 07:30,22,32.28,32.33,32.27,32.29,376
20150301|2015-01-22 08:30,22,32.33,32.33,32.07,32.13,6708
20150301|2015-01-22 09:00,22,32.13,32.18,32.08,32.14,2330
20150301|2015-01-22 09:30,22,32.15,32.16,32.08,32.1,3138
20150301|2015-01-22 10:00,22,32.11,32.11,31.9,32.01,7604
20150301|2015-01-22 10:30,22,32,32.03,31.93,32.02,4343
20150301|2015-01-22 11:00,22,32.01,32.08,31.98,32.01,2767
20150301|2015-01-22 11:30,22,32,32,31.93,31.93,1197
20150301|2015-01-22 12:00,22,31.93,31.98,31.92,31.94,1412
20150301|2015-01-22 12:30,22,31.94,31.95,31.91,31.92,1433
20150301|2015-01-22 13:00,22,31.91,32.03,31.9,32.01,4000
20150301|2015-01-22 19:00,23,31.99,32.02,31.86,31.89,1538
20150301|2015-01-22 19:30,23,31.88,31.9,31.86,31.88,137
20150301|2015-01-22 20:00,23,31.88,31.92,31.88,31.88,31
20150301|2015-01-22 20:30,23,31.89,31.91,31.87,31.89,195
20150301|2015-01-22 21:00,23,31.89,31.91,31.88,31.89,51
20150301|2015-01-22 21:30,23,31.89,32.02,31.87,31.87,722
20150301|2015-01-22 22:00,23,31.89,31.9,31.87,31.88,50
20150301|2015-01-22 22:30,23,31.89,31.9,31.87,31.88,15
20150301|2015-01-22 23:00,23,31.89,31.91,31.88,31.89,56
20150301|2015-01-22 23:30,23,31.9,31.94,31.89,31.91,101
20150301|2015-01-23 00:00,23,31.9,31.92,31.89,31.91,92
20150301|2015-01-23 00:30,23,31.91,31.94,31.91,31.94,131
20150301|2015-01-23 01:00,23,31.94,31.94,31.91,31.92,155
20150301|2015-01-23 01:30,23,31.9,31.94,31.9,31.93,40
20150301|2015-01-23 02:00,23,31.93,32.02,31.92,32,293
20150301|2015-01-23 02:30,23,32.02,32.11,32.01,32.07,604
20150301|2015-01-23 03:00,23,32.08,32.14,32.07,32.08,376
20150301|2015-01-23 03:30,23,32.09,32.11,32.01,32.03,388
20150301|2015-01-23 04:00,23,32.01,32.03,32,32.03,102
20150301|2015-01-23 04:30,23,32.02,32.08,31.99,32.04,297
20150301|2015-01-23 05:00,23,32.03,32.05,32.02,32.05,64
20150301|2015-01-23 05:30,23,32.03,32.04,32.02,32.04,86
20150301|2015-01-23 06:00,23,32.04,32.04,32,32,287
20150301|2015-01-23 06:30,23,32,32.04,32,32.04,203
20150301|2015-01-23 07:00,23,32.03,32.05,32,32.04,621
20150301|2015-01-23 07:30,23,32.04,32.05,31.92,31.94,493
20150301|2015-01-23 08:30,23,31.95,31.95,31.81,31.86,3458
20150301|2015-01-23 09:00,23,31.85,31.88,31.65,31.7,5294
20150301|2015-01-23 09:30,23,31.69,31.85,31.6,31.8,4472
20150301|2015-01-23 10:00,23,31.8,31.84,31.7,31.71,2570
20150301|2015-01-23 10:30,23,31.7,31.73,31.61,31.65,1810
20150301|2015-01-23 11:00,23,31.64,31.69,31.61,31.61,1493
20150301|2015-01-23 11:30,23,31.61,31.64,31.58,31.59,2302
20150301|2015-01-23 12:00,23,31.59,31.64,31.51,31.52,2887
20150301|2015-01-23 12:30,23,31.51,31.56,31.5,31.54,2770
20150301|2015-01-23 13:00,23,31.55,31.7,31.55,31.62,4007
20150301|2015-01-25 19:00,26,31.57,31.57,31.5,31.51,927
20150301|2015-01-25 19:30,26,31.5,31.51,31.47,31.48,869
20150301|2015-01-25 20:00,26,31.49,31.55,31.49,31.55,152
20150301|2015-01-25 20:30,26,31.55,31.55,31.5,31.51,61
20150301|2015-01-25 21:00,26,31.52,31.52,31.48,31.49,113
20150301|2015-01-25 21:30,26,31.49,31.5,31.48,31.48,71
20150301|2015-01-25 22:00,26,31.48,31.5,31.48,31.48,57
20150301|2015-01-25 22:30,26,31.48,31.48,31.48,31.48,15
20150301|2015-01-25 23:00,26,31.48,31.49,31.48,31.49,24
20150301|2015-01-25 23:30,26,31.49,31.49,31.45,31.45,104
20150301|2015-01-26 00:00,26,31.46,31.46,31.35,31.36,1456
20150301|2015-01-26 00:30,26,31.36,31.39,31.35,31.38,211
20150301|2015-01-26 01:00,26,31.39,31.45,31.36,31.36,285
20150301|2015-01-26 01:30,26,31.36,31.37,31.32,31.33,271
20150301|2015-01-26 02:00,26,31.34,31.38,31.33,31.35,268
20150301|2015-01-26 02:30,26,31.35,31.4,31.34,31.38,243
20150301|2015-01-26 03:00,26,31.39,31.48,31.31,31.32,933
20150301|2015-01-26 03:30,26,31.32,31.34,31.28,31.29,588
20150301|2015-01-26 04:00,26,31.3,31.31,31.26,31.26,398
20150301|2015-01-26 04:30,26,31.26,31.31,31.26,31.29,336
20150301|2015-01-26 05:00,26,31.3,31.3,31.28,31.28,227
20150301|2015-01-26 05:30,26,31.28,31.29,31.28,31.28,92
20150301|2015-01-26 06:00,26,31.28,31.29,31.28,31.28,62
20150301|2015-01-26 06:30,26,31.28,31.31,31.26,31.31,402
20150301|2015-01-26 07:00,26,31.3,31.35,31.3,31.33,468
20150301|2015-01-26 07:30,26,31.33,31.39,31.33,31.34,292
20150301|2015-01-26 08:30,26,31.35,31.41,31.29,31.3,4504
20150301|2015-01-26 09:00,26,31.29,31.3,31.04,31.13,6431
20150301|2015-01-26 09:30,26,31.13,31.19,31.08,31.09,2318
20150301|2015-01-26 10:00,26,31.09,31.18,31.08,31.18,1995
20150301|2015-01-26 10:30,26,31.18,31.2,31.08,31.11,2111
20150301|2015-01-26 11:00,26,31.11,31.21,31.08,31.15,1744
20150301|2015-01-26 11:30,26,31.15,31.2,31.08,31.14,1549
20150301|2015-01-26 12:00,26,31.13,31.15,31.06,31.09,2106
20150301|2015-01-26 12:30,26,31.09,31.18,31.09,31.11,2160
20150301|2015-01-26 13:00,26,31.12,31.17,31.06,31.07,3348
20150301|2015-01-26 19:00,27,31.06,31.08,30.94,30.99,2048
20150301|2015-01-26 19:30,27,30.99,31.13,30.98,31.07,1365
20150301|2015-01-26 20:00,27,31.05,31.06,31.01,31.02,136
20150301|2015-01-26 20:30,27,31.01,31.02,31,31.01,298
20150301|2015-01-26 21:00,27,31,31.01,30.96,30.96,357
20150301|2015-01-26 21:30,27,30.95,30.98,30.95,30.96,100
20150301|2015-01-26 22:00,27,30.96,30.98,30.96,30.97,46
20150301|2015-01-26 22:30,27,30.97,30.99,30.93,30.94,161
20150301|2015-01-26 23:00,27,30.95,30.95,30.92,30.92,79
20150301|2015-01-26 23:30,27,30.93,30.93,30.9,30.91,144
20150301|2015-01-27 00:00,27,30.9,30.95,30.89,30.9,204
20150301|2015-01-27 00:30,27,30.9,30.92,30.89,30.9,171
20150301|2015-01-27 01:00,27,30.9,30.9,30.87,30.9,423
20150301|2015-01-27 01:30,27,30.9,30.9,30.87,30.87,102
20150301|2015-01-27 02:00,27,30.88,30.89,30.87,30.89,165
20150301|2015-01-27 02:30,27,30.89,30.98,30.88,30.97,556
20150301|2015-01-27 03:00,27,30.97,31.08,30.97,31.05,848
20150301|2015-01-27 03:30,27,31.04,31.08,31.04,31.08,197
20150301|2015-01-27 04:00,27,31.08,31.1,31.07,31.1,450
20150301|2015-01-27 04:30,27,31.1,31.19,31.1,31.18,593
20150301|2015-01-27 05:00,27,31.18,31.2,31.16,31.16,390
20150301|2015-01-27 05:30,27,31.17,31.24,31.17,31.23,417
20150301|2015-01-27 06:00,27,31.22,31.25,31.21,31.24,269
20150301|2015-01-27 06:30,27,31.23,31.24,31.16,31.17,371
20150301|2015-01-27 07:00,27,31.17,31.29,31.13,31.25,1125
20150301|2015-01-27 07:30,27,31.25,31.26,31.17,31.17,486
20150301|2015-01-27 08:30,27,31.16,31.18,30.98,31.07,4910
20150301|2015-01-27 09:00,27,31.06,31.11,30.91,30.92,2269
20150301|2015-01-27 09:30,27,30.92,31.13,30.9,31.12,2559
20150301|2015-01-27 10:00,27,31.12,31.18,31.03,31.08,2049
20150301|2015-01-27 10:30,27,31.08,31.18,31.06,31.13,1347
20150301|2015-01-27 11:00,27,31.13,31.17,31.01,31.04,1844
20150301|2015-01-27 11:30,27,31.03,31.15,31.01,31.11,983
20150301|2015-01-27 12:00,27,31.1,31.11,30.97,31.08,2277
20150301|2015-01-27 12:30,27,31.08,31.15,31.03,31.03,1091
20150301|2015-01-27 13:00,27,31.03,31.21,31.03,31.21,2504
20150301|2015-01-27 19:00,28,31.02,31.02,30.83,30.83,2294
20150301|2015-01-27 19:30,28,30.84,30.86,30.82,30.86,231
20150301|2015-01-27 20:00,28,30.86,30.88,30.84,30.87,177
20150301|2015-01-27 20:30,28,30.86,30.93,30.86,30.9,217
20150301|2015-01-27 21:00,28,30.9,30.91,30.85,30.9,421
20150301|2015-01-27 21:30,28,30.9,30.93,30.87,30.92,113
20150301|2015-01-27 22:00,28,30.91,30.94,30.89,30.94,401
20150301|2015-01-27 22:30,28,30.93,30.95,30.92,30.92,12
20150301|2015-01-27 23:00,28,30.92,30.97,30.91,30.91,170
20150301|2015-01-27 23:30,28,30.92,30.97,30.92,30.92,104
20150301|2015-01-28 00:00,28,30.93,30.97,30.93,30.96,145
20150301|2015-01-28 00:30,28,30.96,30.97,30.89,30.94,447
20150301|2015-01-28 01:00,28,30.95,31.15,30.95,31.12,801
20150301|2015-01-28 01:30,28,31.11,31.12,31.06,31.12,238
20150301|2015-01-28 02:00,28,31.11,31.13,31.09,31.1,151
20150301|2015-01-28 02:30,28,31.1,31.1,30.93,30.98,608
20150301|2015-01-28 03:00,28,30.97,31.01,30.91,30.95,924
20150301|2015-01-28 03:30,28,30.96,31,30.96,30.99,170
20150301|2015-01-28 04:00,28,30.99,30.99,30.81,30.83,822
20150301|2015-01-28 04:30,28,30.83,30.89,30.75,30.85,948
20150301|2015-01-28 05:00,28,30.86,30.93,30.79,30.84,676
20150301|2015-01-28 05:30,28,30.85,30.89,30.84,30.85,224
20150301|2015-01-28 06:00,28,30.86,31.03,30.83,30.94,618
20150301|2015-01-28 06:30,28,30.94,30.95,30.88,30.88,453
20150301|2015-01-28 07:00,28,30.89,30.96,30.88,30.93,413
20150301|2015-01-28 07:30,28,30.93,30.94,30.86,30.86,304
20150301|2015-01-28 08:30,28,30.85,30.89,30.55,30.58,7000
20150301|2015-01-28 09:00,28,30.58,30.58,30.43,30.53,5801
20150301|2015-01-28 09:30,28,30.53,30.58,30.35,30.42,5435
20150301|2015-01-28 10:00,28,30.42,30.42,30.28,30.32,4409
20150301|2015-01-28 10:30,28,30.31,30.34,30.05,30.2,5270
20150301|2015-01-28 11:00,28,30.21,30.28,30.16,30.22,2860
20150301|2015-01-28 11:30,28,30.21,30.21,30.1,30.13,2853
20150301|2015-01-28 12:00,28,30.12,30.28,30.1,30.26,2935
20150301|2015-01-28 12:30,28,30.25,30.39,30.25,30.32,2908
20150301|2015-01-28 13:00,28,30.31,30.37,30.2,30.33,3061
20150301|2015-01-28 19:00,29,30.35,30.38,30.25,30.31,879
20150301|2015-01-28 19:30,29,30.29,30.37,30.27,30.34,322
20150301|2015-01-28 20:00,29,30.34,30.34,30.3,30.3,97
20150301|2015-01-28 20:30,29,30.31,30.31,30.27,30.27,72
20150301|2015-01-28 21:00,29,30.28,30.28,30.2,30.21,191
20150301|2015-01-28 21:30,29,30.2,30.23,30.2,30.23,37
20150301|2015-01-28 22:00,29,30.22,30.22,30.18,30.2,96
20150301|2015-01-28 22:30,29,30.19,30.19,30.16,30.18,76
20150301|2015-01-28 23:00,29,30.18,30.21,30.18,30.2,20
20150301|2015-01-28 23:30,29,30.2,30.22,30.2,30.21,48
20150301|2015-01-29 00:00,29,30.22,30.23,30.2,30.21,96
20150301|2015-01-29 00:30,29,30.21,30.23,30.2,30.21,165
20150301|2015-01-29 01:00,29,30.23,30.28,30.19,30.19,296
20150301|2015-01-29 01:30,29,30.19,30.23,30.19,30.21,69
20150301|2015-01-29 02:00,29,30.22,30.22,30.16,30.19,314
20150301|2015-01-29 02:30,29,30.2,30.21,30.19,30.2,108
20150301|2015-01-29 03:00,29,30.19,30.19,29.97,29.99,1371
20150301|2015-01-29 03:30,29,29.98,30.02,29.95,29.96,420
20150301|2015-01-29 04:00,29,29.96,29.97,29.86,29.91,877
20150301|2015-01-29 04:30,29,29.91,29.91,29.88,29.9,408
20150301|2015-01-29 05:00,29,29.9,29.93,29.89,29.91,334
20150301|2015-01-29 05:30,29,29.92,29.92,29.9,29.9,160
20150301|2015-01-29 06:00,29,29.9,29.92,29.9,29.91,281
20150301|2015-01-29 06:30,29,29.92,30.01,29.91,30,313
20150301|2015-01-29 07:00,29,29.99,30.02,29.98,30,341
20150301|2015-01-29 07:30,29,30,30.16,30,30.11,1270
20150301|2015-01-29 08:30,29,30.11,30.11,29.71,29.73,10187
20150301|2015-01-29 09:00,29,29.73,29.83,29.69,29.72,4508
20150301|2015-01-29 09:30,29,29.72,29.72,29.56,29.61,5123
20150301|2015-01-29 10:00,29,29.6,29.71,29.57,29.63,3554
20150301|2015-01-29 10:30,29,29.63,29.68,29.58,29.61,2208
20150301|2015-01-29 11:00,29,29.61,29.62,29.35,29.4,4715
20150301|2015-01-29 11:30,29,29.4,29.57,29.32,29.52,3988
20150301|2015-01-29 12:00,29,29.53,29.68,29.53,29.64,3555
20150301|2015-01-29 12:30,29,29.64,29.72,29.6,29.65,2676
20150301|2015-01-29 13:00,29,29.65,29.68,29.5,29.57,3648
20150301|2015-01-29 19:00,30,29.5,29.63,29.46,29.51,1061
20150301|2015-01-29 19:30,30,29.51,29.57,29.43,29.52,413
20150301|2015-01-29 20:00,30,29.51,29.55,29.48,29.53,74
20150301|2015-01-29 20:30,30,29.53,29.55,29.48,29.52,150
20150301|2015-01-29 21:00,30,29.52,29.61,29.52,29.56,250
20150301|2015-01-29 21:30,30,29.56,29.57,29.52,29.56,58
20150301|2015-01-29 22:00,30,29.55,29.59,29.54,29.57,69
20150301|2015-01-29 22:30,30,29.56,29.58,29.55,29.57,55
20150301|2015-01-29 23:00,30,29.57,29.59,29.55,29.56,62
20150301|2015-01-29 23:30,30,29.57,29.6,29.55,29.55,181
20150301|2015-01-30 00:00,30,29.55,29.6,29.54,29.58,205
20150301|2015-01-30 00:30,30,29.58,29.61,29.57,29.6,117
20150301|2015-01-30 01:00,30,29.61,29.75,29.61,29.71,596
20150301|2015-01-30 01:30,30,29.71,29.71,29.66,29.66,192
20150301|2015-01-30 02:00,30,29.67,29.7,29.67,29.69,115
20150301|2015-01-30 02:30,30,29.68,29.7,29.65,29.68,142
20150301|2015-01-30 03:00,30,29.67,29.78,29.67,29.75,594
20150301|2015-01-30 03:30,30,29.75,29.8,29.71,29.79,198
20150301|2015-01-30 04:00,30,29.78,29.81,29.76,29.78,173
20150301|2015-01-30 04:30,30,29.78,29.9,29.77,29.9,515
20150301|2015-01-30 05:00,30,29.9,29.97,29.89,29.94,351
20150301|2015-01-30 05:30,30,29.94,29.97,29.75,29.75,635
20150301|2015-01-30 06:00,30,29.75,29.79,29.74,29.77,189
20150301|2015-01-30 06:30,30,29.77,29.81,29.77,29.79,165
20150301|2015-01-30 07:00,30,29.78,29.78,29.73,29.74,164
20150301|2015-01-30 07:30,30,29.74,29.75,29.7,29.7,170
20150301|2015-01-30 08:30,30,29.7,29.78,29.6,29.73,5399
20150301|2015-01-30 09:00,30,29.73,29.88,29.71,29.71,3193
20150301|2015-01-30 09:30,30,29.72,29.74,29.62,29.7,1951
20150301|2015-01-30 10:00,30,29.69,29.87,29.67,29.85,2539
20150301|2015-01-30 10:30,30,29.83,29.88,29.71,29.83,1971
20150301|2015-01-30 11:00,30,29.82,29.87,29.75,29.87,1391
20150301|2015-01-30 11:30,30,29.87,29.89,29.82,29.86,1368
20150301|2015-01-30 12:00,30,29.86,30.07,29.83,30.05,3858
20150301|2015-01-30 12:30,30,30.04,30.06,29.94,29.96,2287
20150301|2015-01-30 13:00,30,29.97,30.09,29.91,30.01,5983
20150301|2015-02-01 19:00,2,29.86,30.11,29.86,30.05,1775
20150301|2015-02-01 19:30,2,30.05,30.05,30,30.01,282
20150301|2015-02-01 20:00,2,30.01,30.01,29.95,29.98,147
20150301|2015-02-01 20:30,2,29.97,30.01,29.95,29.95,147
20150301|2015-02-01 21:00,2,29.97,30,29.95,29.96,78
20150301|2015-02-01 21:30,2,29.96,29.97,29.95,29.95,39
20150301|2015-02-01 22:00,2,29.95,29.96,29.94,29.94,39
20150301|2015-02-01 22:30,2,29.96,29.97,29.94,29.95,55
20150301|2015-02-01 23:00,2,29.95,29.95,29.94,29.94,30
20150301|2015-02-01 23:30,2,29.95,29.97,29.94,29.97,148
20150301|2015-02-02 00:00,2,29.96,30.05,29.96,29.97,217
20150301|2015-02-02 00:30,2,29.98,29.99,29.96,29.96,159
20150301|2015-02-02 01:00,2,29.97,30.05,29.97,30.01,258
20150301|2015-02-02 01:30,2,30.02,30.04,30.01,30.02,58
20150301|2015-02-02 02:00,2,30.03,30.04,30,30.03,128
20150301|2015-02-02 02:30,2,30.03,30.03,29.96,29.96,138
20150301|2015-02-02 03:00,2,29.96,30.17,29.95,30.17,1269
20150301|2015-02-02 03:30,2,30.17,30.23,30.16,30.2,813
20150301|2015-02-02 04:00,2,30.21,30.24,30.15,30.24,400
20150301|2015-02-02 04:30,2,30.23,30.36,30.22,30.34,1082
20150301|2015-02-02 05:00,2,30.34,30.49,30.34,30.46,1137
20150301|2015-02-02 05:30,2,30.45,30.73,30.43,30.68,1776
20150301|2015-02-02 06:00,2,30.69,30.73,30.59,30.6,1058
20150301|2015-02-02 06:30,2,30.59,30.6,30.51,30.53,525
20150301|2015-02-02 07:00,2,30.54,30.54,30.39,30.45,788
20150301|2015-02-02 07:30,2,30.45,30.47,30.39,30.42,832
20150301|2015-02-02 08:30,2,30.36,30.46,30.26,30.33,5284
20150301|2015-02-02 09:00,2,30.34,30.39,30.23,30.36,3789
20150301|2015-02-02 09:30,2,30.35,30.45,30.21,30.3,3630
20150301|2015-02-02 10:00,2,30.3,30.38,30.25,30.29,2224
20150301|2015-02-02 10:30,2,30.29,30.39,30.21,30.34,3872
20150301|2015-02-02 11:00,2,30.34,30.53,30.3,30.46,3874
20150301|2015-02-02 11:30,2,30.46,30.52,30.45,30.47,1432
20150301|2015-02-02 12:00,2,30.47,30.49,30.38,30.42,1129
20150301|2015-02-02 12:30,2,30.43,30.45,30.34,30.4,1290
20150301|2015-02-02 13:00,2,30.4,30.46,30.32,30.34,2923
20150301|2015-02-02 19:00,3,30.33,30.41,30.33,30.41,797
20150301|2015-02-02 19:30,3,30.4,30.4,30.27,30.29,405
20150301|2015-02-02 20:00,3,30.3,30.3,30.28,30.29,35
20150301|2015-02-02 20:30,3,30.29,30.29,30.26,30.27,168
20150301|2015-02-02 21:00,3,30.27,30.28,30.26,30.27,63
20150301|2015-02-02 21:30,3,30.27,30.27,30.26,30.26,10
20150301|2015-02-02 22:00,3,30.27,30.28,30.27,30.28,50
20150301|2015-02-02 22:30,3,30.27,30.27,30.26,30.27,15
20150301|2015-02-02 23:00,3,30.27,30.28,30.27,30.27,17
20150301|2015-02-02 23:30,3,30.28,30.29,30.27,30.28,116
20150301|2015-02-03 00:00,3,30.29,30.39,30.28,30.38,293
20150301|2015-02-03 00:30,3,30.38,30.44,30.37,30.37,255
20150301|2015-02-03 01:00,3,30.37,30.44,30.37,30.42,261
20150301|2015-02-03 01:30,3,30.42,30.44,30.42,30.44,129
20150301|2015-02-03 02:00,3,30.44,30.5,30.44,30.47,158
20150301|2015-02-03 02:30,3,30.48,30.59,30.48,30.54,500
20150301|2015-02-03 03:00,3,30.55,30.68,30.55,30.65,1317
20150301|2015-02-03 03:30,3,30.65,30.66,30.54,30.57,330
20150301|2015-02-03 04:00,3,30.58,30.64,30.58,30.59,157
20150301|2015-02-03 04:30,3,30.59,30.64,30.58,30.64,276
20150301|2015-02-03 05:00,3,30.63,30.65,30.59,30.63,338
20150301|2015-02-03 05:30,3,30.63,30.65,30.63,30.63,166
20150301|2015-02-03 06:00,3,30.64,30.64,30.63,30.63,195
20150301|2015-02-03 06:30,3,30.63,30.68,30.63,30.67,370
20150301|2015-02-03 07:00,3,30.67,30.68,30.61,30.62,954
20150301|2015-02-03 07:30,3,30.61,30.67,30.6,30.64,213
20150301|2015-02-03 08:30,3,30.64,30.72,30.63,30.7,3571
20150301|2015-02-03 09:00,3,30.68,30.79,30.66,30.78,3365
20150301|2015-02-03 09:30,3,30.79,30.95,30.77,30.89,5816
20150301|2015-02-03 10:00,3,30.89,30.89,30.68,30.72,3092
20150301|2015-02-03 10:30,3,30.71,30.82,30.7,30.81,1907
20150301|2015-02-03 11:00,3,30.8,31,30.76,30.95,3945
20150301|2015-02-03 11:30,3,30.95,31.18,30.91,31.1,5078
20150301|2015-02-03 12:00,3,31.11,31.16,31.02,31.11,2432
20150301|2015-02-03 12:30,3,31.11,31.2,30.99,31.06,5360
20150301|2015-02-03 13:00,3,31.06,31.08,30.74,30.75,3875
20150301|2015-02-03 19:00,4,30.77,30.99,30.76,30.96,1265
20150301|2015-02-03 19:30,4,30.95,30.95,30.79,30.82,428
20150301|2015-02-03 20:00,4,30.82,30.82,30.8,30.81,553
20150301|2015-02-03 20:30,4,30.8,30.82,30.78,30.78,176
20150301|2015-02-03 21:00,4,30.78,30.79,30.75,30.75,83
20150301|2015-02-03 21:30,4,30.75,30.75,30.68,30.69,263
20150301|2015-02-03 22:00,4,30.69,30.7,30.67,30.67,31
20150301|2015-02-03 22:30,4,30.68,30.69,30.68,30.69,45
20150301|2015-02-03 23:00,4,30.69,30.69,30.68,30.69,37
20150301|2015-02-03 23:30,4,30.69,30.72,30.67,30.68,93
20150301|2015-02-04 00:00,4,30.68,30.71,30.61,30.62,297
20150301|2015-02-04 00:30,4,30.62,30.62,30.56,30.61,307
20150301|2015-02-04 01:00,4,30.61,30.67,30.61,30.66,494
20150301|2015-02-04 01:30,4,30.66,30.66,30.6,30.6,88
20150301|2015-02-04 02:00,4,30.6,30.72,30.6,30.68,485
20150301|2015-02-04 02:30,4,30.67,30.74,30.67,30.74,221
20150301|2015-02-04 03:00,4,30.75,30.8,30.71,30.73,451
20150301|2015-02-04 03:30,4,30.74,30.78,30.6,30.65,480
20150301|2015-02-04 04:00,4,30.65,30.77,30.65,30.74,515
20150301|2015-02-04 04:30,4,30.73,30.75,30.69,30.72,246
20150301|2015-02-04 05:00,4,30.71,30.82,30.7,30.77,326
20150301|2015-02-04 05:30,4,30.78,30.83,30.75,30.79,286
20150301|2015-02-04 06:00,4,30.78,30.81,30.78,30.8,82
20150301|2015-02-04 06:30,4,30.8,30.83,30.77,30.8,219
20150301|2015-02-04 07:00,4,30.8,30.8,30.72,30.73,246
20150301|2015-02-04 07:30,4,30.72,30.77,30.72,30.77,242
20150301|2015-02-04 08:30,4,30.77,30.78,30.5,30.5,5504
20150301|2015-02-04 09:00,4,30.5,30.58,30.5,30.57,1913
20150301|2015-02-04 09:30,4,30.56,30.58,30.47,30.56,2634
20150301|2015-02-04 10:00,4,30.56,30.64,30.54,30.62,1544
20150301|2015-02-04 10:30,4,30.62,30.74,30.6,30.73,1817
20150301|2015-02-04 11:00,4,30.73,30.91,30.73,30.81,2910
20150301|2015-02-04 11:30,4,30.81,30.87,30.67,30.72,2278
20150301|2015-02-04 12:00,4,30.72,30.81,30.72,30.77,1364
20150301|2015-02-04 12:30,4,30.77,30.81,30.69,30.73,1634
20150301|2015-02-04 13:00,4,30.73,30.73,30.56,30.59,4120
20150301|2015-02-04 19:00,5,30.55,30.7,30.55,30.63,498
20150301|2015-02-04 19:30,5,30.63,30.66,30.59,30.64,176
20150301|2015-02-04 20:00,5,30.63,30.66,30.61,30.61,48
20150301|2015-02-04 20:30,5,30.61,30.81,30.61,30.81,884
20150301|2015-02-04 21:00,5,30.81,30.97,30.8,30.96,794
20150301|2015-02-04 21:30,5,30.96,30.97,30.86,30.91,304
20150301|2015-02-04 22:00,5,30.91,30.92,30.86,30.89,68
20150301|2015-02-04 22:30,5,30.89,30.89,30.86,30.88,23
20150301|2015-02-04 23:00,5,30.87,30.91,30.87,30.89,21
20150301|2015-02-04 23:30,5,30.89,30.89,30.76,30.76,179
20150301|2015-02-05 00:00,5,30.75,30.77,30.73,30.75,32
20150301|2015-02-05 00:30,5,30.75,30.78,30.74,30.77,75
20150301|2015-02-05 01:00,5,30.76,30.81,30.69,30.81,601
20150301|2015-02-05 01:30,5,30.8,30.81,30.75,30.75,131
20150301|2015-02-05 02:00,5,30.76,31.06,30.76,31.02,2097
20150301|2015-02-05 02:30,5,31.03,31.48,31.03,31.39,2787
20150301|2015-02-05 03:00,5,31.4,31.54,31.26,31.31,1976
20150301|2015-02-05 03:30,5,31.32,31.38,31.28,31.33,667
20150301|2015-02-05 04:00,5,31.33,31.47,31.29,31.4,992
20150301|2015-02-05 04:30,5,31.41,31.62,31.41,31.47,1508
20150301|2015-02-05 05:00,5,31.47,31.49,31.41,31.45,449
20150301|2015-02-05 05:30,5,31.45,31.45,31.41,31.41,199
20150301|2015-02-05 06:00,5,31.41,31.44,31.4,31.43,303
20150301|2015-02-05 06:30,5,31.43,31.45,31.39,31.42,604
20150301|2015-02-05 07:00,5,31.41,31.49,31.36,31.4,1286
20150301|2015-02-05 07:30,5,31.39,31.39,31.27,31.36,1174
20150301|2015-02-05 08:30,5,31.36,31.64,31.29,31.45,7726
20150301|2015-02-05 09:00,5,31.45,31.63,31.45,31.5,3514
20150301|2015-02-05 09:30,5,31.51,31.69,31.5,31.53,3345
20150301|2015-02-05 10:00,5,31.53,31.56,31.47,31.52,1802
20150301|2015-02-05 10:30,5,31.52,31.68,31.51,31.67,1618
20150301|2015-02-05 11:00,5,31.68,31.78,31.65,31.76,4327
20150301|2015-02-05 11:30,5,31.77,31.97,31.77,31.82,5226
20150301|2015-02-05 12:00,5,31.83,31.87,31.79,31.8,1525
20150301|2015-02-05 12:30,5,31.8,31.89,31.72,31.81,2393
20150301|2015-02-05 13:00,5,31.8,31.82,31.65,31.68,3459
20150301|2015-02-05 19:00,6,31.76,31.97,31.75,31.95,1111
20150301|2015-02-05 19:30,6,31.94,31.97,31.93,31.96,183
20150301|2015-02-05 20:00,6,31.95,32.07,31.93,32.03,796
20150301|2015-02-05 20:30,6,32.03,32.14,32.03,32.09,950
20150301|2015-02-05 21:00,6,32.09,32.09,31.6,31.72,1884
20150301|2015-02-05 21:30,6,31.7,31.7,31.64,31.66,129
20150301|2015-02-05 22:00,6,31.64,31.67,31.61,31.66,66
20150301|2015-02-05 22:30,6,31.66,31.67,31.66,31.67,14
20150301|2015-02-05 23:00,6,31.67,31.68,31.66,31.68,18
20150301|2015-02-05 23:30,6,31.68,31.68,31.56,31.59,373
20150301|2015-02-06 00:00,6,31.58,31.59,31.55,31.56,258
20150301|2015-02-06 00:30,6,31.56,31.59,31.56,31.58,140
20150301|2015-02-06 01:00,6,31.59,31.8,31.58,31.79,709
20150301|2015-02-06 01:30,6,31.8,31.94,31.79,31.94,312
20150301|2015-02-06 02:00,6,31.93,32,31.92,31.94,723
20150301|2015-02-06 02:30,6,31.95,32.1,31.92,31.98,1134
20150301|2015-02-06 03:00,6,31.98,32.04,31.97,31.99,618
20150301|2015-02-06 03:30,6,31.98,32.04,31.9,32.03,434
20150301|2015-02-06 04:00,6,32.04,32.04,31.91,31.95,387
20150301|2015-02-06 04:30,6,31.95,32.04,31.94,32.01,528
20150301|2015-02-06 05:00,6,32.01,32.06,31.98,32.03,348
20150301|2015-02-06 05:30,6,32.03,32.03,31.94,31.96,198
20150301|2015-02-06 06:00,6,31.95,32,31.94,31.98,49
20150301|2015-02-06 06:30,6,31.98,32.02,31.97,32.02,247
20150301|2015-02-06 07:00,6,32.01,32.01,31.9,31.9,570
20150301|2015-02-06 07:30,6,31.91,31.91,31.78,31.78,593
20150301|2015-02-06 08:30,6,31.73,31.76,31.55,31.59,7087
20150301|2015-02-06 09:00,6,31.58,31.6,31.46,31.49,2935
20150301|2015-02-06 09:30,6,31.49,31.8,31.48,31.77,2949
20150301|2015-02-06 10:00,6,31.78,31.8,31.57,31.6,2170
20150301|2015-02-06 10:30,6,31.6,31.61,31.51,31.57,1589
20150301|2015-02-06 11:00,6,31.58,31.66,31.56,31.6,1121
20150301|2015-02-06 11:30,6,31.6,31.72,31.58,31.64,1965
20150301|2015-02-06 12:00,6,31.64,31.78,31.62,31.69,1758
20150301|2015-02-06 12:30,6,31.69,31.73,31.64,31.67,849
20150301|2015-02-06 13:00,6,31.67,31.85,31.65,31.82,3455
20150301|2015-02-08 19:00,9,31.76,31.92,31.72,31.86,975
20150301|2015-02-08 19:30,9,31.86,31.95,31.86,31.95,266
20150301|2015-02-08 20:00,9,31.96,31.99,31.94,31.96,169
20150301|2015-02-08 20:30,9,31.98,31.99,31.95,31.99,205
20150301|2015-02-08 21:00,9,31.98,32.06,31.96,32.01,1004
20150301|2015-02-08 21:30,9,32.01,32.05,31.99,32.05,214
20150301|2015-02-08 22:00,9,32.05,32.08,32.05,32.07,104
20150301|2015-02-08 22:30,9,32.07,32.08,32.06,32.08,43
20150301|2015-02-08 23:00,9,32.08,32.09,32.04,32.05,38
20150301|2015-02-08 23:30,9,32.06,32.07,32.02,32.04,218
20150301|2015-02-09 00:00,9,32.04,32.06,32.01,32.06,238
20150301|2015-02-09 00:30,9,32.05,32.05,31.97,32.01,469
20150301|2015-02-09 01:00,9,32,32,31.94,31.94,404
20150301|2015-02-09 01:30,9,31.94,31.94,31.79,31.79,364
20150301|2015-02-09 02:00,9,31.79,31.79,31.7,31.71,382
20150301|2015-02-09 02:30,9,31.71,31.72,31.68,31.71,137
20150301|2015-02-09 03:00,9,31.72,31.73,31.67,31.72,179
20150301|2015-02-09 03:30,9,31.72,31.73,31.64,31.65,198
20150301|2015-02-09 04:00,9,31.65,31.71,31.65,31.7,204
20150301|2015-02-09 04:30,9,31.69,31.7,31.69,31.69,86
20150301|2015-02-09 05:00,9,31.69,31.71,31.69,31.69,55
20150301|2015-02-09 05:30,9,31.7,31.71,31.69,31.7,36
20150301|2015-02-09 06:00,9,31.71,31.73,31.7,31.71,65
20150301|2015-02-09 06:30,9,31.73,31.74,31.68,31.68,242
20150301|2015-02-09 07:00,9,31.68,31.7,31.67,31.67,221
20150301|2015-02-09 07:30,9,31.67,31.68,31.67,31.67,90
20150301|2015-02-09 08:30,9,31.68,31.92,31.66,31.91,2673
20150301|2015-02-09 09:00,9,31.91,31.92,31.85,31.9,1532
20150301|2015-02-09 09:30,9,31.9,32,31.85,31.86,3376
20150301|2015-02-09 10:00,9,31.86,31.94,31.75,31.85,2285
20150301|2015-02-09 10:30,9,31.84,31.93,31.79,31.91,1562
20150301|2015-02-09 11:00,9,31.91,31.95,31.89,31.93,1090
20150301|2015-02-09 11:30,9,31.94,32,31.93,31.98,2014
20150301|2015-02-09 12:00,9,31.98,32.1,31.95,32.07,2227
20150301|2015-02-09 12:30,9,32.07,32.09,32.03,32.04,1302
20150301|2015-02-09 13:00,9,32.04,32.05,31.93,31.96,2477
20150301|2015-02-09 19:00,10,31.98,32.2,31.95,32.16,1044
20150301|2015-02-09 19:30,10,32.16,32.18,32.06,32.09,490
20150301|2015-02-09 20:00,10,32.08,32.12,32.06,32.1,110
20150301|2015-02-09 20:30,10,32.1,32.16,32.06,32.09,159
20150301|2015-02-09 21:00,10,32.09,32.12,32.06,32.08,254
20150301|2015-02-09 21:30,10,32.09,32.09,32.07,32.08,30
20150301|2015-02-09 22:00,10,32.08,32.09,32.08,32.08,34
20150301|2015-02-09 22:30,10,32.08,32.11,32.08,32.1,37
20150301|2015-02-09 23:00,10,32.09,32.1,32.05,32.08,132
20150301|2015-02-09 23:30,10,32.08,32.09,32.05,32.09,37
20150301|2015-02-10 00:00,10,32.1,32.11,32.1,32.11,24
20150301|2015-02-10 00:30,10,32.11,32.13,32.08,32.12,126
20150301|2015-02-10 01:00,10,32.12,32.12,31.96,31.97,287
20150301|2015-02-10 01:30,10,31.97,31.97,31.87,31.88,254
20150301|2015-02-10 02:00,10,31.88,31.88,31.79,31.82,566
20150301|2015-02-10 02:30,10,31.83,31.83,31.8,31.82,89
20150301|2015-02-10 03:00,10,31.82,31.84,31.79,31.79,321
20150301|2015-02-10 03:30,10,31.79,31.82,31.74,31.8,349
20150301|2015-02-10 04:00,10,31.79,31.81,31.75,31.75,299
20150301|2015-02-10 04:30,10,31.75,31.75,31.68,31.74,384
20150301|2015-02-10 05:00,10,31.74,31.79,31.74,31.78,185
20150301|2015-02-10 05:30,10,31.79,31.79,31.73,31.74,97
20150301|2015-02-10 06:00,10,31.73,31.79,31.71,31.76,211
20150301|2015-02-10 06:30,10,31.74,31.76,31.72,31.75,272
20150301|2015-02-10 07:00,10,31.75,31.8,31.75,31.78,677
20150301|2015-02-10 07:30,10,31.78,31.8,31.77,31.77,62
20150301|2015-02-10 08:30,10,31.78,31.78,31.55,31.67,4392
20150301|2015-02-10 09:00,10,31.66,31.69,31.56,31.61,2041
20150301|2015-02-10 09:30,10,31.61,31.68,31.58,31.67,1335
20150301|2015-02-10 10:00,10,31.68,31.75,31.61,31.62,2538
20150301|2015-02-10 10:30,10,31.62,31.69,31.6,31.66,1576
20150301|2015-02-10 11:00,10,31.66,31.79,31.48,31.61,5559
20150301|2015-02-10 11:30,10,31.61,31.61,31.5,31.51,1243
20150301|2015-02-10 12:00,10,31.51,31.59,31.28,31.29,3222
20150301|2015-02-10 12:30,10,31.29,31.45,31.27,31.44,2933
20150301|2015-02-10 13:00,10,31.43,31.5,31.38,31.5,3305
20150301|2015-02-10 19:00,11,31.45,31.55,31.45,31.48,1305
20150301|2015-02-10 19:30,11,31.48,31.6,31.48,31.59,818
20150301|2015-02-10 20:00,11,31.58,31.59,31.56,31.56,94
20150301|2015-02-10 20:30,11,31.58,31.6,31.48,31.48,252
20150301|2015-02-10 21:00,11,31.49,31.53,31.48,31.49,143
20150301|2015-02-10 21:30,11,31.48,31.5,31.43,31.49,120
20150301|2015-02-10 22:00,11,31.48,31.51,31.47,31.5,29
20150301|2015-02-10 22:30,11,31.5,31.5,31.46,31.48,27
20150301|2015-02-10 23:00,11,31.48,31.5,31.48,31.5,17
20150301|2015-02-10 23:30,11,31.49,31.52,31.49,31.52,16
20150301|2015-02-11 00:00,11,31.52,31.66,31.52,31.64,565
20150301|2015-02-11 00:30,11,31.64,31.65,31.53,31.61,502
20150301|2015-02-11 01:00,11,31.61,31.61,31.55,31.6,232
20150301|2015-02-11 01:30,11,31.59,31.61,31.55,31.58,79
20150301|2015-02-11 02:00,11,31.58,31.58,31.35,31.38,611
20150301|2015-02-11 02:30,11,31.38,31.44,31.36,31.43,179
20150301|2015-02-11 03:00,11,31.42,31.44,31.39,31.4,129
20150301|2015-02-11 03:30,11,31.4,31.42,31.36,31.37,360
20150301|2015-02-11 04:00,11,31.37,31.39,31.35,31.37,243
20150301|2015-02-11 04:30,11,31.36,31.38,31.36,31.37,54
20150301|2015-02-11 05:00,11,31.36,31.38,31.34,31.34,144
20150301|2015-02-11 05:30,11,31.34,31.34,31.28,31.3,459
20150301|2015-02-11 06:00,11,31.3,31.3,31.25,31.26,336
20150301|2015-02-11 06:30,11,31.28,31.29,31.25,31.28,119
20150301|2015-02-11 07:00,11,31.28,31.31,31.2,31.21,596
20150301|2015-02-11 07:30,11,31.21,31.29,31.2,31.26,554
20150301|2015-02-11 08:30,11,31.23,31.33,31.1,31.29,5251
20150301|2015-02-11 09:00,11,31.28,31.33,31.22,31.27,1546
20150301|2015-02-11 09:30,11,31.27,31.43,31.21,31.43,2579
20150301|2015-02-11 10:00,11,31.43,31.5,31.36,31.45,2702
20150301|2015-02-11 10:30,11,31.44,31.64,31.44,31.63,2285
20150301|2015-02-11 11:00,11,31.64,31.73,31.56,31.64,2370
20150301|2015-02-11 11:30,11,31.65,31.75,31.63,31.64,1697
20150301|2015-02-11 12:00,11,31.64,31.73,31.61,31.71,1805
20150301|2015-02-11 12:30,11,31.71,31.77,31.69,31.76,2153
20150301|2015-02-11 13:00,11,31.75,31.79,31.67,31.78,2318
20150301|2015-02-11 19:00,12,31.74,31.78,31.67,31.67,633
20150301|2015-02-11 19:30,12,31.67,31.69,31.67,31.67,106
20150301|2015-02-11 20:00,12,31.67,31.68,31.65,31.66,100
20150301|2015-02-11 20:30,12,31.66,31.66,31.57,31.58,283
20150301|2015-02-11 21:00,12,31.56,31.58,31.52,31.58,154
20150301|2015-02-11 21:30,12,31.57,31.58,31.55,31.56,245
20150301|2015-02-11 22:00,12,31.56,31.57,31.56,31.57,6
20150301|2015-02-11 22:30,12,31.56,31.57,31.54,31.57,47
20150301|2015-02-11 23:00,12,31.57,31.57,31.51,31.51,74
20150301|2015-02-11 23:30,12,31.51,31.55,31.51,31.55,73
20150301|2015-02-12 00:00,12,31.56,31.57,31.56,31.57,69
20150301|2015-02-12 00:30,12,31.57,31.57,31.48,31.5,512
20150301|2015-02-12 01:00,12,31.5,31.59,31.49,31.53,451
20150301|2015-02-12 01:30,12,31.54,31.63,31.49,31.59,422
20150301|2015-02-12 02:00,12,31.58,31.67,31.58,31.67,102
20150301|2015-02-12 02:30,12,31.67,31.75,31.63,31.64,614
20150301|2015-02-12 03:00,12,31.63,31.69,31.62,31.69,177
20150301|2015-02-12 03:30,12,31.7,31.84,31.67,31.82,831
20150301|2015-02-12 04:00,12,31.82,31.86,31.78,31.84,471
20150301|2015-02-12 04:30,12,31.84,31.85,31.75,31.75,119
20150301|2015-02-12 05:00,12,31.76,31.8,31.76,31.79,42
20150301|2015-02-12 05:30,12,31.79,31.8,31.75,31.77,97
20150301|2015-02-12 06:00,12,31.76,31.81,31.75,31.8,79
20150301|2015-02-12 06:30,12,31.8,31.82,31.77,31.78,170
20150301|2015-02-12 07:00,12,31.76,31.76,31.65,31.74,368
20150301|2015-02-12 07:30,12,31.75,31.76,31.66,31.68,199
20150301|2015-02-12 08:30,12,31.73,31.93,31.73,31.84,4112
20150301|2015-02-12 09:00,12,31.84,31.89,31.71,31.78,1881
20150301|2015-02-12 09:30,12,31.77,31.9,31.74,31.82,1302
20150301|2015-02-12 10:00,12,31.82,31.85,31.68,31.71,2354
20150301|2015-02-12 10:30,12,31.71,31.84,31.65,31.82,1598
20150301|2015-02-12 11:00,12,31.82,31.99,31.82,31.92,1900
20150301|2015-02-12 11:30,12,31.93,31.94,31.83,31.91,1266
20150301|2015-02-12 12:00,12,31.92,31.97,31.9,31.91,763
20150301|2015-02-12 12:30,12,31.91,31.96,31.86,31.93,899
20150301|2015-02-12 13:00,12,31.93,32.07,31.92,32.01,3423
20150301|2015-02-12 19:00,13,31.94,32.1,31.94,32.08,732
20150301|2015-02-12 19:30,13,32.08,32.19,32.05,32.16,561
20150301|2015-02-12 20:00,13,32.17,32.24,32.17,32.23,435
20150301|2015-02-12 20:30,13,32.23,32.25,32.16,32.19,288
20150301|2015-02-12 21:00,13,32.2,32.28,32.19,32.21,176
20150301|2015-02-12 21:30,13,32.22,32.22,32.2,32.21,30
20150301|2015-02-12 22:00,13,32.2,32.23,32.19,32.22,63
20150301|2015-02-12 22:30,13,32.21,32.23,32.21,32.22,42
20150301|2015-02-12 23:00,13,32.22,32.23,32.14,32.22,161
20150301|2015-02-12 23:30,13,32.22,32.28,32.2,32.22,284
20150301|2015-02-13 00:00,13,32.22,32.27,32.16,32.17,612
20150301|2015-02-13 00:30,13,32.16,32.19,32.13,32.18,163
20150301|2015-02-13 01:00,13,32.18,32.21,32.08,32.1,229
20150301|2015-02-13 01:30,13,32.11,32.16,32.08,32.15,119
20150301|2015-02-13 02:00,13,32.14,32.16,32.12,32.15,108
20150301|2015-02-13 02:30,13,32.14,32.18,32.13,32.17,85
20150301|2015-02-13 03:00,13,32.18,32.23,32.16,32.16,86
20150301|2015-02-13 03:30,13,32.16,32.16,32.09,32.11,142
20150301|2015-02-13 04:00,13,32.11,32.13,32.1,32.12,80
20150301|2015-02-13 04:30,13,32.11,32.11,31.95,31.96,452
20150301|2015-02-13 05:00,13,31.96,31.97,31.94,31.97,105
20150301|2015-02-13 05:30,13,31.97,31.97,31.92,31.96,88
20150301|2015-02-13 06:00,13,31.94,31.95,31.92,31.92,95
20150301|2015-02-13 06:30,13,31.92,31.95,31.87,31.95,235
20150301|2015-02-13 07:00,13,31.95,32.05,31.95,32.04,402
20150301|2015-02-13 07:30,13,32.03,32.12,32.03,32.11,423
20150301|2015-02-13 08:30,13,32.12,32.29,32.06,32.16,3476
20150301|2015-02-13 09:00,13,32.16,32.4,32.13,32.39,3625
20150301|2015-02-13 09:30,13,32.39,32.49,32.37,32.47,3136
20150301|2015-02-13 10:00,13,32.48,32.55,32.45,32.5,3077
20150301|2015-02-13 10:30,13,32.5,32.58,32.46,32.46,2636
20150301|2015-02-13 11:00,13,32.46,32.52,32.42,32.48,1564
20150301|2015-02-13 11:30,13,32.48,32.55,32.48,32.53,1149
20150301|2015-02-13 12:00,13,32.52,32.55,32.43,32.43,1785
20150301|2015-02-13 12:30,13,32.44,32.47,32.36,32.4,1350
20150301|2015-02-13 13:00,13,32.38,32.46,32.31,32.33,2365
20150301|2015-02-16 19:00,17,32.36,32.54,32.33,32.51,1156
20150301|2015-02-16 19:30,17,32.51,32.54,32.5,32.52,175
20150301|2015-02-16 20:00,17,32.52,32.54,32.51,32.51,146
20150301|2015-02-16 20:30,17,32.51,32.52,32.48,32.49,336
20150301|2015-02-16 21:00,17,32.49,32.49,32.43,32.43,186
20150301|2015-02-16 21:30,17,32.44,32.47,32.42,32.43,38
20150301|2015-02-16 22:00,17,32.44,32.45,32.44,32.44,16
20150301|2015-02-16 22:30,17,32.45,32.45,32.45,32.45,23
20150301|2015-02-16 23:00,17,32.45,32.45,32.43,32.44,16
20150301|2015-02-16 23:30,17,32.44,32.44,32.36,32.39,298
20150301|2015-02-17 00:00,17,32.39,32.43,32.39,32.43,74
20150301|2015-02-17 00:30,17,32.44,32.48,32.43,32.44,110
20150301|2015-02-17 01:00,17,32.45,32.49,32.43,32.46,113
20150301|2015-02-17 01:30,17,32.47,32.48,32.45,32.46,115
20150301|2015-02-17 02:00,17,32.47,32.49,32.46,32.49,79
20150301|2015-02-17 02:30,17,32.49,32.49,32.38,32.38,325
20150301|2015-02-17 03:00,17,32.37,32.39,32.35,32.37,274
20150301|2015-02-17 03:30,17,32.38,32.4,32.29,32.34,528
20150301|2015-02-17 04:00,17,32.33,32.34,32.22,32.23,587
20150301|2015-02-17 04:30,17,32.23,32.25,32.2,32.22,162
20150301|2015-02-17 05:00,17,32.22,32.23,32.21,32.22,118
20150301|2015-02-17 05:30,17,32.22,32.26,32.22,32.26,147
20150301|2015-02-17 06:00,17,32.25,32.3,32.25,32.3,333
20150301|2015-02-17 06:30,17,32.3,32.37,32.3,32.37,354
20150301|2015-02-17 07:00,17,32.37,32.4,32.3,32.36,254
20150301|2015-02-17 07:30,17,32.35,32.35,32.3,32.3,64
20150301|2015-02-17 08:30,17,32.31,32.38,32.07,32.15,4579
20150301|2015-02-17 09:00,17,32.15,32.15,31.85,31.89,4962
20150301|2015-02-17 09:30,17,31.89,31.95,31.85,31.89,1493
20150301|2015-02-17 10:00,17,31.89,31.97,31.87,31.89,1643
20150301|2015-02-17 10:30,17,31.89,31.97,31.87,31.92,1335
20150301|2015-02-17 11:00,17,31.92,31.93,31.81,31.85,1511
20150301|2015-02-17 11:30,17,31.86,31.99,31.84,31.93,1074
20150301|2015-02-17 12:00,17,31.94,32.33,31.88,32.21,3022
20150301|2015-02-17 12:30,17,32.21,32.3,32.18,32.27,1088
20150301|2015-02-17 13:00,17,32.27,32.44,32.22,32.34,3303
20150301|2015-02-17 19:00,18,32.23,32.33,32.17,32.31,207
20150301|2015-02-17 19:30,18,32.31,32.37,32.31,32.35,82
20150301|2015-02-17 20:00,18,32.35,32.38,32.34,32.37,72
20150301|2015-02-17 20:30,18,32.37,32.44,32.37,32.44,142
20150301|2015-02-17 21:00,18,32.45,32.46,32.4,32.45,61
20150301|2015-02-17 21:30,18,32.43,32.43,32.39,32.42,37
20150301|2015-02-17 22:00,18,32.42,32.42,32.38,32.38,35
20150301|2015-02-17 22:30,18,32.37,32.4,32.36,32.4,15
20150301|2015-02-17 23:00,18,32.4,32.41,32.37,32.41,17
20150301|2015-02-17 23:30,18,32.4,32.4,32.4,32.4,1
20150301|2015-02-18 00:00,18,32.4,32.42,32.4,32.4,17
20150301|2015-02-18 00:30,18,32.4,32.4,32.35,32.35,23
20150301|2015-02-18 01:00,18,32.34,32.34,32.29,32.29,87
20150301|2015-02-18 01:30,18,32.29,32.29,32.23,32.25,114
20150301|2015-02-18 02:00,18,32.25,32.26,32.22,32.22,108
20150301|2015-02-18 02:30,18,32.23,32.23,32.15,32.21,171
20150301|2015-02-18 03:00,18,32.21,32.32,32.19,32.29,374
20150301|2015-02-18 03:30,18,32.29,32.31,32.28,32.28,75
20150301|2015-02-18 04:00,18,32.28,32.28,32.25,32.26,57
20150301|2015-02-18 04:30,18,32.26,32.32,32.25,32.28,66
20150301|2015-02-18 05:00,18,32.26,32.27,32.23,32.26,63
20150301|2015-02-18 05:30,18,32.25,32.26,32.24,32.25,34
20150301|2015-02-18 06:00,18,32.25,32.25,32.22,32.25,69
20150301|2015-02-18 06:30,18,32.25,32.27,32.22,32.22,157
20150301|2015-02-18 07:00,18,32.22,32.22,32.11,32.12,339
20150301|2015-02-18 07:30,18,32.12,32.15,32.11,32.14,106
20150301|2015-02-18 08:30,18,32.04,32.15,31.98,32.02,2405
20150301|2015-02-18 09:00,18,32.02,32.23,32.02,32.13,1898
20150301|2015-02-18 09:30,18,32.13,32.17,32.03,32.07,1494
20150301|2015-02-18 10:00,18,32.07,32.09,31.99,31.99,1258
20150301|2015-02-18 10:30,18,31.99,32.07,31.98,32,1289
20150301|2015-02-18 11:00,18,32.01,32.02,31.95,31.95,768
20150301|2015-02-18 11:30,18,31.94,32.02,31.94,32.02,411
20150301|2015-02-18 12:00,18,32.02,32.07,31.95,32.02,726
20150301|2015-02-18 12:30,18,32.02,32.06,32,32.01,777
20150301|2015-02-18 13:00,18,32.01,32.06,31.92,32.05,1690
20150301|2015-02-18 19:00,19,32,32.02,31.92,31.93,407
20150301|2015-02-18 19:30,19,31.93,31.93,31.88,31.89,64
20150301|2015-02-18 20:00,19,31.89,31.91,31.87,31.88,25
20150301|2015-02-18 20:30,19,31.89,31.89,31.86,31.87,10
20150301|2015-02-18 21:00,19,31.86,31.87,31.86,31.86,7
20150301|2015-02-18 21:30,19,31.87,31.87,31.86,31.86,10
20150301|2015-02-18 22:00,19,31.86,31.86,31.84,31.84,46
20150301|2015-02-18 22:30,19,31.86,31.86,31.85,31.85,6
20150301|2015-02-18 23:00,19,31.85,31.9,31.85,31.89,14
20150301|2015-02-18 23:30,19,31.9,31.9,31.88,31.88,6
20150301|2015-02-19 00:00,19,31.87,31.88,31.87,31.87,10
20150301|2015-02-19 00:30,19,31.87,31.88,31.85,31.85,18
20150301|2015-02-19 01:00,19,31.84,31.86,31.84,31.86,56
20150301|2015-02-19 01:30,19,31.86,31.88,31.85,31.86,63
20150301|2015-02-19 02:00,19,31.86,31.88,31.82,31.85,156
20150301|2015-02-19 02:30,19,31.84,31.84,31.71,31.76,562
20150301|2015-02-19 03:00,19,31.74,31.77,31.69,31.69,197
20150301|2015-02-19 03:30,19,31.69,31.71,31.67,31.68,86
20150301|2015-02-19 04:00,19,31.68,31.7,31.67,31.69,95
20150301|2015-02-19 04:30,19,31.7,31.78,31.69,31.76,120
20150301|2015-02-19 05:00,19,31.75,31.77,31.71,31.74,185
20150301|2015-02-19 05:30,19,31.74,31.76,31.7,31.71,89
20150301|2015-02-19 06:00,19,31.72,31.72,31.69,31.69,68
20150301|2015-02-19 06:30,19,31.69,31.7,31.67,31.68,132
20150301|2015-02-19 07:00,19,31.68,31.82,31.67,31.75,675
20150301|2015-02-19 07:30,19,31.77,31.79,31.71,31.73,172
20150301|2015-02-19 08:30,19,31.67,31.74,31.41,31.63,3908
20150301|2015-02-19 09:00,19,31.63,31.71,31.6,31.67,1348
20150301|2015-02-19 09:30,19,31.66,31.98,31.62,31.91,2577
20150301|2015-02-19 10:00,19,31.91,32.06,31.82,32.03,2706
20150301|2015-02-19 10:30,19,32.02,32.03,31.88,31.9,1814
20150301|2015-02-19 11:00,19,31.9,31.97,31.82,31.82,1138
20150301|2015-02-19 11:30,19,31.82,31.88,31.77,31.79,1044
20150301|2015-02-19 12:00,19,31.79,31.83,31.71,31.78,751
20150301|2015-02-19 12:30,19,31.78,31.82,31.74,31.78,647
20150301|2015-02-19 13:00,19,31.79,31.89,31.76,31.87,1294
20150301|2015-02-19 19:00,20,31.8,31.82,31.72,31.73,111
20150301|2015-02-19 19:30,20,31.73,31.74,31.72,31.73,17
20150301|2015-02-19 20:00,20,31.74,31.77,31.72,31.74,27
20150301|2015-02-19 20:30,20,31.74,31.75,31.72,31.74,51
20150301|2015-02-19 21:00,20,31.74,31.77,31.74,31.77,25
20150301|2015-02-19 21:30,20,31.78,31.8,31.78,31.8,19
20150301|2015-02-19 22:00,20,31.8,31.8,31.8,31.8,3
20150301|2015-02-19 22:30,20,31.81,31.82,31.81,31.81,4
20150301|2015-02-19 23:00,20,31.81,31.82,31.81,31.82,8
20150301|2015-02-19 23:30,20,31.83,31.83,31.8,31.8,21
20150301|2015-02-20 00:00,20,31.8,31.81,31.8,31.8,23
20150301|2015-02-20 00:30,20,31.8,31.83,31.8,31.82,18
20150301|2015-02-20 01:00,20,31.82,31.82,31.8,31.8,7
20150301|2015-02-20 01:30,20,31.8,31.8,31.76,31.78,171
20150301|2015-02-20 02:00,20,31.79,31.8,31.75,31.75,53
20150301|2015-02-20 02:30,20,31.75,31.81,31.75,31.8,199
20150301|2015-02-20 03:00,20,31.8,31.8,31.75,31.78,117
20150301|2015-02-20 03:30,20,31.78,31.81,31.75,31.81,277
20150301|2015-02-20 04:00,20,31.81,31.82,31.8,31.82,75
20150301|2015-02-20 04:30,20,31.82,31.82,31.79,31.79,88
20150301|2015-02-20 05:00,20,31.78,31.79,31.74,31.75,175
20150301|2015-02-20 05:30,20,31.76,31.78,31.75,31.78,26
20150301|2015-02-20 06:00,20,31.78,31.8,31.76,31.76,46
20150301|2015-02-20 06:30,20,31.76,31.84,31.76,31.8,94
20150301|2015-02-20 07:00,20,31.78,31.84,31.75,31.75,92
20150301|2015-02-20 07:30,20,31.73,31.78,31.72,31.72,354
20150301|2015-02-20 08:30,20,31.76,31.77,31.5,31.54,1764
20150301|2015-02-20 09:00,20,31.53,31.56,31.47,31.47,898
20150301|2015-02-20 09:30,20,31.47,31.47,31.3,31.4,2184
20150301|2015-02-20 10:00,20,31.4,31.5,31.39,31.47,926
20150301|2015-02-20 10:30,20,31.48,31.48,31.26,31.38,799
20150301|2015-02-20 11:00,20,31.36,31.39,31.3,31.32,523
20150301|2015-02-20 11:30,20,31.32,31.39,31.32,31.37,229
20150301|2015-02-20 12:00,20,31.37,31.39,31.32,31.34,243
20150301|2015-02-20 12:30,20,31.34,31.43,31.31,31.4,384
20150301|2015-02-20 13:00,20,31.39,31.53,31.39,31.48,3070
20150301|2015-02-22 19:00,23,31.46,31.46,31.29,31.3,228
20150301|2015-02-22 19:30,23,31.3,31.32,31.29,31.29,61
20150301|2015-02-22 20:00,23,31.28,31.3,31.28,31.29,10
20150301|2015-02-22 20:30,23,31.29,31.3,31.23,31.24,170
20150301|2015-02-22 21:00,23,31.24,31.27,31.24,31.25,26
20150301|2015-02-22 21:30,23,31.22,31.25,31.18,31.2,235
20150301|2015-02-22 22:00,23,31.2,31.2,31.15,31.15,217
20150301|2015-02-22 22:30,23,31.17,31.17,31.11,31.12,16
20150301|2015-02-22 23:00,23,31.14,31.14,31.14,31.14,3
20150301|2015-02-22 23:30,23,31.16,31.16,31.11,31.11,10
20150301|2015-02-23 00:00,23,31.11,31.11,31.07,31.08,136
20150301|2015-02-23 00:30,23,31.08,31.12,31.08,31.1,42
20150301|2015-02-23 01:00,23,31.13,31.19,31.1,31.11,23
20150301|2015-02-23 01:30,23,31.11,31.15,31.11,31.15,55
20150301|2015-02-23 02:30,23,31.17,31.22,31.17,31.21,17
20150301|2015-02-23 03:00,23,31.19,31.31,31.19,31.27,36
20150301|2015-02-23 03:30,23,31.26,31.29,31.2,31.2,207
20150301|2015-02-23 04:00,23,31.2,31.23,31.15,31.15,284
20150301|2015-02-23 04:30,23,31.16,31.23,31.15,31.22,69
20150301|2015-02-23 05:00,23,31.21,31.26,31.2,31.24,134
20150301|2015-02-23 05:30,23,31.22,31.23,31.2,31.21,47
20150301|2015-02-23 06:00,23,31.2,31.22,31.2,31.2,31
20150301|2015-02-23 06:30,23,31.2,31.21,31.15,31.16,102
20150301|2015-02-23 07:00,23,31.16,31.18,31.15,31.16,85
20150301|2015-02-23 07:30,23,31.16,31.17,31.15,31.15,97
20150301|2015-02-23 08:30,23,31.2,31.4,31.13,31.37,1006
20150301|2015-02-23 09:00,23,31.37,31.37,31.15,31.17,792
20150301|2015-02-23 09:30,23,31.17,31.19,31.08,31.13,470
20150301|2015-02-23 10:00,23,31.11,31.16,31.09,31.1,496
20150301|2015-02-23 10:30,23,31.09,31.11,30.97,30.97,780
20150301|2015-02-23 11:00,23,30.97,30.99,30.9,30.96,483
20150301|2015-02-23 11:30,23,30.96,31.1,30.95,31.1,434
20150301|2015-02-23 12:00,23,31.08,31.16,31.04,31.12,270
20150301|2015-02-23 12:30,23,31.1,31.16,31.08,31.14,458
20150301|2015-02-23 13:00,23,31.14,31.24,31.09,31.1,1061
20150301|2015-02-23 19:00,24,31.04,31.11,31.01,31.03,152
20150301|2015-02-23 19:30,24,31.01,31.03,31.01,31.01,25
20150301|2015-02-23 20:00,24,31.01,31.01,31.01,31.01,4
20150301|2015-02-23 20:30,24,31.02,31.03,31.01,31.01,40
20150301|2015-02-23 21:00,24,31.03,31.03,30.98,30.98,57
20150301|2015-02-23 21:30,24,30.97,30.98,30.95,30.98,58
20150301|2015-02-23 22:00,24,30.96,30.96,30.94,30.95,20
20150301|2015-02-23 22:30,24,30.94,30.94,30.91,30.91,18
20150301|2015-02-23 23:00,24,30.91,30.94,30.89,30.91,13
20150301|2015-02-23 23:30,24,30.88,30.9,30.88,30.9,6
20150301|2015-02-24 00:00,24,30.91,30.96,30.91,30.96,40
20150301|2015-02-24 00:30,24,30.93,30.94,30.93,30.94,3
20150301|2015-02-24 01:00,24,30.97,30.98,30.95,30.95,22
20150301|2015-02-24 01:30,24,30.97,31.06,30.97,31.01,293
20150301|2015-02-24 02:00,24,31,31.19,30.99,31.15,181
20150301|2015-02-24 02:30,24,31.14,31.14,31.07,31.1,87
20150301|2015-02-24 03:00,24,31.11,31.11,31.09,31.11,91
20150301|2015-02-24 03:30,24,31.1,31.2,31.1,31.2,471
20150301|2015-02-24 04:00,24,31.2,31.25,31.18,31.25,46
20150301|2015-02-24 04:30,24,31.27,31.38,31.27,31.37,159
20150301|2015-02-24 05:00,24,31.35,31.37,31.26,31.26,259
20150301|2015-02-24 05:30,24,31.28,31.31,31.24,31.25,54
20150301|2015-02-24 06:00,24,31.26,31.27,31.23,31.26,24
20150301|2015-02-24 06:30,24,31.24,31.28,31.24,31.26,33
20150301|2015-02-24 07:00,24,31.23,31.26,31.22,31.26,47
20150301|2015-02-24 07:30,24,31.26,31.27,31.22,31.23,118
20150301|2015-02-24 08:30,24,31.26,31.34,31.19,31.21,1515
20150301|2015-02-24 09:00,24,31.2,31.46,31.2,31.44,1160
20150301|2015-02-24 09:30,24,31.46,31.64,31.38,31.56,1727
20150301|2015-02-24 10:00,24,31.57,31.6,31.45,31.46,777
20150301|2015-02-24 10:30,24,31.49,31.53,31.38,31.5,430
20150301|2015-02-24 11:00,24,31.51,31.7,31.5,31.56,577
20150301|2015-02-24 11:30,24,31.55,31.63,31.5,31.53,267
20150301|2015-02-24 12:00,24,31.52,31.55,31.33,31.33,415
20150301|2015-02-24 12:30,24,31.34,31.39,31.27,31.33,373
20150301|2015-02-24 13:00,24,31.33,31.51,31.3,31.43,689
20150301|2015-02-24 19:00,25,31.42,31.44,31.28,31.39,1003
20150301|2015-02-24 19:30,25,31.38,31.41,31.31,31.36,752
20150301|2015-02-24 20:00,25,31.35,31.36,31.28,31.3,83
20150301|2015-02-24 20:30,25,31.31,31.36,31.29,31.35,106
20150301|2015-02-24 21:00,25,31.36,31.36,31.34,31.35,6
20150301|2015-02-24 21:30,25,31.39,31.44,31.39,31.43,17
20150301|2015-02-24 22:00,25,31.43,31.43,31.43,31.43,9
20150301|2015-02-24 22:30,25,31.42,31.47,31.42,31.47,89
20150301|2015-02-24 23:00,25,31.45,31.46,31.43,31.46,61
20150301|2015-02-24 23:30,25,31.46,31.54,31.46,31.5,39
20150301|2015-02-25 00:00,25,31.49,31.49,31.46,31.47,11
20150301|2015-02-25 00:30,25,31.49,31.54,31.49,31.54,3
20150301|2015-02-25 01:00,25,31.5,31.63,31.5,31.57,34
20150301|2015-02-25 01:30,25,31.61,31.65,31.59,31.61,15
20150301|2015-02-25 02:00,25,31.62,31.63,31.57,31.57,30
20150301|2015-02-25 02:30,25,31.58,31.6,31.56,31.56,57
20150301|2015-02-25 03:00,25,31.54,31.58,31.53,31.58,68
20150301|2015-02-25 03:30,25,31.58,31.6,31.58,31.58,105
20150301|2015-02-25 04:00,25,31.58,31.58,31.54,31.57,14
20150301|2015-02-25 04:30,25,31.57,31.57,31.55,31.55,20
20150301|2015-02-25 05:00,25,31.55,31.56,31.5,31.56,15
20150301|2015-02-25 05:30,25,31.52,31.52,31.51,31.51,7
20150301|2015-02-25 06:00,25,31.51,31.52,31.49,31.5,121
20150301|2015-02-25 06:30,25,31.49,31.52,31.49,31.49,54
20150301|2015-02-25 07:00,25,31.49,31.59,31.49,31.59,122
20150301|2015-02-25 07:30,25,31.56,31.62,31.56,31.56,97
20150301|2015-02-25 08:30,25,31.62,31.75,31.54,31.71,1196
20150301|2015-02-25 09:00,25,31.72,31.77,31.71,31.71,457
20150301|2015-02-25 09:30,25,31.72,31.82,31.69,31.78,274
20150301|2015-02-25 10:00,25,31.75,31.81,31.67,31.67,314
20150301|2015-02-25 10:30,25,31.67,31.76,31.64,31.74,1212
20150301|2015-02-25 11:00,25,31.75,31.78,31.68,31.68,237
20150301|2015-02-25 11:30,25,31.68,31.73,31.62,31.63,302
20150301|2015-02-25 12:00,25,31.65,31.66,31.46,31.54,302
20150301|2015-02-25 12:30,25,31.53,31.64,31.52,31.53,456
20150301|2015-02-25 13:00,25,31.51,31.75,31.5,31.69,493
20150301|2015-02-25 19:00,26,31.68,31.71,31.61,31.69,185
20150301|2015-02-25 19:30,26,31.71,31.73,31.68,31.69,81
20150301|2015-02-25 20:00,26,31.65,31.68,31.63,31.68,36
20150301|2015-02-25 20:30,26,31.63,31.7,31.63,31.7,30
20150301|2015-02-25 21:00,26,31.68,31.72,31.68,31.72,30
20150301|2015-02-25 21:30,26,31.68,31.68,31.67,31.67,2
20150301|2015-02-25 23:30,26,31.71,31.71,31.68,31.7,77
20150301|2015-02-26 00:00,26,31.7,31.7,31.68,31.68,11
20150301|2015-02-26 00:30,26,31.72,31.74,31.72,31.74,5
20150301|2015-02-26 01:00,26,31.7,31.7,31.68,31.69,4
20150301|2015-02-26 01:30,26,31.72,31.84,31.72,31.83,25
20150301|2015-02-26 02:30,26,31.89,31.91,31.89,31.89,16
20150301|2015-02-26 03:00,26,31.9,31.91,31.86,31.86,106
20150301|2015-02-26 03:30,26,31.94,31.98,31.89,31.94,69
20150301|2015-02-26 04:00,26,31.96,32,31.96,31.99,26
20150301|2015-02-26 04:30,26,31.97,31.97,31.96,31.96,8
20150301|2015-02-26 05:00,26,31.96,31.96,31.93,31.94,8
20150301|2015-02-26 05:30,26,31.94,31.94,31.92,31.92,22
20150301|2015-02-26 06:00,26,31.92,31.92,31.9,31.9,14
20150301|2015-02-26 06:30,26,31.92,31.92,31.87,31.91,48
20150301|2015-02-26 07:00,26,31.87,31.87,31.82,31.82,10
20150301|2015-02-26 07:30,26,31.82,31.88,31.82,31.82,41
20150301|2015-02-26 08:30,26,31.87,32,31.8,31.94,611
20150301|2015-02-26 09:00,26,31.95,31.96,31.85,31.86,380
20150301|2015-02-26 09:30,26,31.87,31.95,31.86,31.86,62
20150301|2015-02-26 10:00,26,31.87,31.87,31.79,31.87,481
20150301|2015-02-26 10:30,26,31.87,31.91,31.84,31.9,406
20150301|2015-02-26 11:00,26,31.9,31.98,31.9,31.98,276
20150301|2015-02-26 11:30,26,31.99,32.14,31.99,32.11,802
20150301|2015-02-26 12:00,26,32.08,32.09,32,32,218
20150301|2015-02-26 12:30,26,32.04,32.04,31.86,31.89,85
20150301|2015-02-26 13:00,26,31.85,31.94,31.81,31.81,384
20150301|2015-02-26 19:00,27,31.82,31.91,31.8,31.88,184
20150301|2015-02-26 19:30,27,31.86,31.93,31.86,31.92,11
20150301|2015-02-26 20:30,27,31.9,31.9,31.9,31.9,2
20150301|2015-02-26 21:00,27,31.95,32.15,31.95,32.15,22
20150301|2015-02-26 21:30,27,32.2,32.2,32.2,32.2,1
20150301|2015-02-26 22:30,27,32.11,32.11,32.07,32.07,7
20150301|2015-02-26 23:00,27,32.07,32.07,32.07,32.07,2
20150301|2015-02-26 23:30,27,32.17,32.3,32.17,32.29,10
20150301|2015-02-27 00:00,27,32.26,32.29,32.23,32.24,10
20150301|2015-02-27 00:30,27,32.22,32.26,32.22,32.26,2
20150301|2015-02-27 01:00,27,32.27,32.27,32.27,32.27,4
20150301|2015-02-27 01:30,27,32.29,32.38,32.29,32.37,13
20150301|2015-02-27 02:00,27,32.31,32.34,32.31,32.32,4
20150301|2015-02-27 02:30,27,32.28,32.28,32.23,32.23,5
20150301|2015-02-27 03:00,27,32.21,32.24,32.21,32.24,7
20150301|2015-02-27 03:30,27,32.28,32.28,32.28,32.28,2
20150301|2015-02-27 04:00,27,32.29,32.29,32.25,32.25,2
20150301|2015-02-27 04:30,27,32.27,32.27,32.27,32.27,2
20150301|2015-02-27 05:00,27,32.32,32.47,32.32,32.41,14
20150301|2015-02-27 06:30,27,32.4,32.45,32.4,32.45,51
20150301|2015-02-27 07:00,27,32.45,32.45,32.42,32.42,10
20150301|2015-02-27 07:30,27,32.4,32.4,32.39,32.4,5
20150301|2015-02-27 08:30,27,32.38,32.77,32.34,32.72,388
20150301|2015-02-27 09:00,27,32.73,32.82,32.59,32.63,322
20150301|2015-02-27 09:30,27,32.64,32.8,32.64,32.73,91
20150301|2015-02-27 10:00,27,32.69,32.75,32.69,32.75,137
20150301|2015-02-27 10:30,27,32.77,32.87,32.77,32.84,253
20150301|2015-02-27 11:00,27,32.85,32.9,32.8,32.86,126
20150301|2015-02-27 11:30,27,32.89,32.91,32.83,32.9,55
20150301|2015-02-27 12:00,27,32.88,32.88,32.79,32.85,41
20150301|2015-02-27 12:30,27,32.89,32.91,32.8,32.8,133
20150301|2015-02-27 13:00,27,32.8,32.84,32.75,32.83,352
20150301|2015-03-01 19:00,2,32.97,32.97,32.97,32.97,1
20150301|2015-03-01 23:00,2,33.11,33.12,33.11,33.12,6
20150301|2015-03-01 23:30,2,33.04,33.04,33.04,33.04,2
20150301|2015-03-02 00:00,2,33.06,33.06,33.03,33.03,3
20150301|2015-03-02 01:00,2,33.15,33.15,33.15,33.15,1
20150301|2015-03-02 01:30,2,33.22,33.26,33.22,33.26,2
20150301|2015-03-02 02:30,2,33.29,33.3,33.29,33.3,11
20150301|2015-03-02 07:00,2,33.07,33.07,33.07,33.07,1
20150301|2015-03-02 07:30,2,33.06,33.06,33.05,33.05,20
20150301|2015-03-02 08:30,2,33.05,33.06,32.89,32.94,263
20150301|2015-03-02 09:00,2,32.92,33.15,32.92,33.15,32
20150301|2015-03-02 09:30,2,33.12,33.17,33.1,33.17,35
20150301|2015-03-02 10:00,2,33.14,33.14,32.99,32.99,28
20150301|2015-03-02 10:30,2,32.87,32.87,32.71,32.78,43
20150301|2015-03-02 11:00,2,32.65,32.69,32.57,32.69,240
20150301|2015-03-02 11:30,2,32.71,32.71,32.66,32.66,70
20150301|2015-03-02 12:00,2,32.68,32.7,32.63,32.63,20
20150301|2015-03-02 12:30,2,32.66,32.66,32.6,32.63,73
20150301|2015-03-02 13:00,2,32.62,32.62,32.6,32.6,36
20150301|2015-03-02 19:00,3,32.77,32.8,32.77,32.8,7
20150301|2015-03-03 01:30,3,32.65,32.65,32.61,32.61,2
20150301|2015-03-03 03:00,3,32.57,32.57,32.57,32.57,16
20150301|2015-03-03 03:30,3,32.57,32.57,32.53,32.53,20
20150301|2015-03-03 08:30,3,32.7,32.79,32.69,32.77,19
20150301|2015-03-03 09:00,3,32.56,32.56,32.56,32.56,5
20150301|2015-03-03 09:30,3,32.67,32.71,32.66,32.67,18
20150301|2015-03-03 10:00,3,32.68,32.68,32.65,32.68,14
20150301|2015-03-03 10:30,3,32.88,32.88,32.88,32.88,9
20150301|2015-03-03 11:00,3,32.88,32.9,32.86,32.89,16
20150301|2015-03-03 11:30,3,32.85,32.86,32.77,32.77,19
20150301|2015-03-03 12:00,3,32.7,32.7,32.7,32.7,4
20150301|2015-03-03 12:30,3,32.82,32.82,32.79,32.79,6
20150301|2015-03-03 13:00,3,32.83,32.85,32.72,32.82,28
20150301|2015-03-04 01:00,4,32.93,32.93,32.93,32.93,1
20150301|2015-03-04 01:30,4,32.84,32.84,32.84,32.84,1
20150301|2015-03-04 06:30,4,32.62,32.62,32.59,32.59,55
20150301|2015-03-04 08:30,4,32.65,32.65,32.37,32.37,93
20150301|2015-03-04 09:00,4,32.36,32.36,32.24,32.24,110
20150301|2015-03-04 09:30,4,32.19,32.19,32.09,32.09,24
20150301|2015-03-04 10:00,4,32.19,32.21,32.17,32.21,66
20150301|2015-03-04 10:30,4,32.08,32.08,32.08,32.08,6
20150301|2015-03-04 11:30,4,32.14,32.14,32.14,32.14,4
20150301|2015-03-04 12:00,4,32.15,32.19,32.15,32.17,13
20150301|2015-03-04 12:30,4,32.18,32.19,32.14,32.14,134
20150301|2015-03-04 13:00,4,32.15,32.16,32.01,32.01,98
20150301|2015-03-04 19:00,5,32.14,32.16,32.05,32.05,51
20150301|2015-03-04 22:00,5,32.13,32.13,32.13,32.13,2
20150301|2015-03-04 23:30,5,32.22,32.22,32.22,32.22,1
20150301|2015-03-05 03:30,5,32.05,32.05,31.95,31.95,22
20150301|2015-03-05 07:30,5,31.96,31.97,31.96,31.97,3
20150301|2015-03-05 08:30,5,31.95,31.95,31.75,31.83,25
20150301|2015-03-05 09:00,5,31.83,31.84,31.81,31.81,22
20150301|2015-03-05 09:30,5,31.8,31.84,31.65,31.68,306
20150301|2015-03-05 10:00,5,31.68,31.68,31.68,31.68,1
20150301|2015-03-05 10:30,5,31.66,31.67,31.66,31.67,15
20150301|2015-03-05 11:00,5,31.59,31.6,31.51,31.51,11
20150301|2015-03-05 12:00,5,31.47,31.47,31.47,31.47,34
20150301|2015-03-05 12:30,5,31.48,31.48,31.46,31.46,3
20150301|2015-03-05 13:00,5,31.5,31.5,31.43,31.44,7
20150301|2015-03-05 19:30,6,31.42,31.45,31.42,31.45,6
20150301|2015-03-05 20:30,6,31.45,31.45,31.45,31.45,4
20150301|2015-03-06 01:00,6,31.31,31.31,31.31,31.31,9
20150301|2015-03-06 01:30,6,31.11,31.11,31.11,31.11,3
20150301|2015-03-06 08:30,6,31.22,31.27,31.22,31.27,12
20150301|2015-03-06 09:00,6,31.17,31.17,31.17,31.17,3
20150301|2015-03-06 09:30,6,31.14,31.14,31.1,31.1,20
20150301|2015-03-06 10:00,6,31.08,31.12,31.08,31.12,38
20150301|2015-03-06 11:30,6,31.05,31.05,31.05,31.05,15
20150301|2015-03-06 12:00,6,31.1,31.13,31.1,31.13,15
20150301|2015-03-06 13:00,6,31.11,31.16,31.11,31.16,22
20150301|2015-03-08 19:00,9,31.14,31.22,31.14,31.22,16
20150301|2015-03-08 20:30,9,31.23,31.23,31.23,31.23,1
20150301|2015-03-09 00:30,9,31.24,31.25,31.24,31.25,8
20150301|2015-03-09 01:00,9,31.26,31.26,31.26,31.26,4
20150301|2015-03-09 02:00,9,31.27,31.27,31.27,31.27,1
20150301|2015-03-09 02:30,9,31.28,31.29,31.28,31.29,6
20150301|2015-03-09 08:30,9,31.22,31.22,31.18,31.18,19
20150301|2015-03-09 09:00,9,31.08,31.08,31.08,31.08,1
20150301|2015-03-09 09:30,9,30.99,30.99,30.99,30.99,7
20150301|2015-03-09 10:30,9,30.98,30.98,30.98,30.98,8
20150301|2015-03-09 12:00,9,30.93,30.93,30.88,30.93,59
20150301|2015-03-09 12:30,9,30.89,30.89,30.89,30.89,3
20150301|2015-03-09 19:30,10,30.69,30.69,30.69,30.69,4
20150301|2015-03-10 09:30,10,30.59,30.59,30.59,30.59,7
20150301|2015-03-10 11:00,10,30.66,30.66,30.66,30.66,2
20150301|2015-03-10 19:00,11,30.78,30.78,30.78,30.78,3
20150301|2015-03-10 22:00,11,30.92,30.92,30.91,30.92,16
20150301|2015-03-11 10:30,11,30.84,30.84,30.84,30.84,2
20150301|2015-03-11 12:30,11,30.96,30.96,30.96,30.96,1
20150301|2015-03-11 19:00,12,30.91,31.01,30.91,31.01,9
20150301|2015-03-11 20:30,12,31.04,31.04,30.97,30.97,5
20150301|2015-03-12 04:00,12,30.96,30.96,30.96,30.96,1
20150301|2015-03-12 07:00,12,30.91,30.91,30.91,30.91,7
20150301|2015-03-12 07:30,12,30.92,30.92,30.92,30.92,7
20150301|2015-03-12 08:30,12,30.94,30.94,30.82,30.82,20
20150301|2015-03-12 09:00,12,30.8,30.81,30.78,30.81,61
20150301|2015-03-12 09:30,12,30.73,30.73,30.73,30.73,50
20150301|2015-03-12 10:30,12,30.78,30.8,30.7,30.7,53
20150301|2015-03-12 11:00,12,30.7,30.7,30.7,30.7,3
20150301|2015-03-12 12:30,12,30.75,30.84,30.75,30.84,101
20150301|2015-03-12 19:00,13,30.76,30.76,30.71,30.75,16
20150501|2014-09-29 10:00,29,32.98,33.1,32.98,33.09,268
20150501|2014-09-29 10:30,29,33.05,33.1,32.98,33.02,546
20150501|2014-09-29 11:00,29,33.07,33.36,33.07,33.28,478
20150501|2014-09-29 11:30,29,33.3,33.41,33.28,33.41,438
20150501|2014-09-29 12:00,29,33.41,33.59,33.41,33.57,782
20150501|2014-09-29 12:30,29,33.58,33.58,33.54,33.57,254
20150501|2014-09-29 13:00,29,33.59,33.62,33.51,33.61,313
20150501|2014-09-29 19:00,30,33.61,33.61,33.57,33.61,56
20150501|2014-09-29 20:00,30,33.5,33.5,33.34,33.35,32
20150501|2014-09-29 20:30,30,33.34,33.35,33.34,33.35,26
20150501|2014-09-29 21:00,30,33.49,33.49,33.49,33.49,2
20150501|2014-09-29 21:30,30,33.41,33.41,33.36,33.36,6
20150501|2014-09-29 22:00,30,33.37,33.39,33.37,33.39,10
20150501|2014-09-29 23:30,30,33.39,33.41,33.39,33.41,4
20150501|2014-09-30 02:00,30,33.31,33.31,33.31,33.31,2
20150501|2014-09-30 02:30,30,33.35,33.5,33.35,33.5,34
20150501|2014-09-30 03:00,30,33.5,33.51,33.5,33.51,8
20150501|2014-09-30 04:00,30,33.44,33.44,33.44,33.44,2
20150501|2014-09-30 04:30,30,33.41,33.41,33.41,33.41,2
20150501|2014-09-30 06:00,30,33.42,33.42,33.38,33.38,12
20150501|2014-09-30 06:30,30,33.4,33.44,33.39,33.41,26
20150501|2014-09-30 07:00,30,33.41,33.43,33.41,33.43,6
20150501|2014-09-30 07:30,30,33.41,33.43,33.4,33.43,28
20150501|2014-09-30 08:30,30,33.49,33.49,33.24,33.34,333
20150501|2014-09-30 09:00,30,33.34,33.44,33.31,33.4,330
20150501|2014-09-30 09:30,30,33.44,33.47,33.29,33.29,147
20150501|2014-09-30 10:00,30,33.33,33.33,33.19,33.19,34
20150501|2014-09-30 10:30,30,33.2,33.2,33.1,33.1,647
20150501|2014-09-30 11:00,30,33.15,33.35,33.08,33.33,216
20150501|2014-09-30 11:30,30,33.31,33.47,33.25,33.29,192
20150501|2014-09-30 12:00,30,33.3,33.3,33.17,33.17,65
20150501|2014-09-30 12:30,30,33.23,33.23,33.14,33.15,52
20150501|2014-09-30 13:00,30,33.08,33.2,32.93,33.2,365
20150501|2014-09-30 19:00,1,33.14,33.14,33.03,33.05,105
20150501|2014-09-30 19:30,1,33.09,33.11,33.09,33.11,6
20150501|2014-09-30 20:00,1,33.04,33.04,33.04,33.04,10
20150501|2014-09-30 20:30,1,33.09,33.09,33.04,33.04,6
20150501|2014-09-30 21:30,1,33.04,33.07,33.04,33.05,12
20150501|2014-09-30 23:00,1,33.09,33.09,33.09,33.09,2
20150501|2014-10-01 00:00,1,33.07,33.07,33.07,33.07,4
20150501|2014-10-01 01:30,1,33.15,33.15,33.05,33.05,77
20150501|2014-10-01 02:00,1,33.07,33.11,33.07,33.11,42
20150501|2014-10-01 02:30,1,33.09,33.13,33.09,33.13,24
20150501|2014-10-01 03:30,1,33.13,33.14,33.09,33.09,8
20150501|2014-10-01 04:00,1,33.07,33.09,33.07,33.09,30
20150501|2014-10-01 04:30,1,33.07,33.07,33.05,33.05,10
20150501|2014-10-01 06:00,1,33.05,33.06,33.05,33.06,8
20150501|2014-10-01 06:30,1,33.11,33.14,33.1,33.14,46
20150501|2014-10-01 07:00,1,33.12,33.12,33.03,33.09,150
20150501|2014-10-01 08:30,1,33.03,33.12,32.97,33.11,496
20150501|2014-10-01 09:00,1,33.12,33.5,33.12,33.44,1348
20150501|2014-10-01 09:30,1,33.55,33.55,33.36,33.44,144
20150501|2014-10-01 10:00,1,33.55,33.65,33.51,33.6,585
20150501|2014-10-01 10:30,1,33.65,33.69,33.52,33.52,403
20150501|2014-10-01 11:00,1,33.51,33.56,33.49,33.56,168
20150501|2014-10-01 11:30,1,33.56,33.65,33.56,33.65,296
20150501|2014-10-01 12:00,1,33.64,33.79,33.56,33.61,526
20150501|2014-10-01 12:30,1,33.63,33.66,33.56,33.56,261
20150501|2014-10-01 13:00,1,33.61,33.64,33.44,33.51,561
20150501|2014-10-01 19:00,2,33.66,33.73,33.66,33.73,18
20150501|2014-10-01 19:30,2,33.72,33.72,33.72,33.72,2
20150501|2014-10-01 23:30,2,33.66,33.66,33.66,33.66,2
20150501|2014-10-02 01:30,2,33.65,33.65,33.65,33.65,2
20150501|2014-10-02 02:00,2,33.52,33.55,33.52,33.55,8
20150501|2014-10-02 02:30,2,33.5,33.5,33.33,33.33,230
20150501|2014-10-02 03:30,2,33.3,33.33,33.3,33.33,14
20150501|2014-10-02 04:00,2,33.31,33.33,33.31,33.33,5
20150501|2014-10-02 04:30,2,33.21,33.21,33.21,33.21,3
20150501|2014-10-02 05:00,2,33.2,33.21,33.2,33.21,4
20150501|2014-10-02 05:30,2,33.1,33.1,33.1,33.1,2
20150501|2014-10-02 07:00,2,33.15,33.18,33.14,33.17,121
20150501|2014-10-02 07:30,2,33.16,33.2,33.16,33.2,65
20150501|2014-10-02 08:30,2,33.27,33.47,33.27,33.46,413
20150501|2014-10-02 09:00,2,33.5,33.58,33.46,33.57,155
20150501|2014-10-02 09:30,2,33.51,33.56,33.41,33.42,187
20150501|2014-10-02 10:00,2,33.44,33.45,33.37,33.37,204
20150501|2014-10-02 10:30,2,33.31,33.43,33.31,33.37,200
20150501|2014-10-02 11:00,2,33.39,33.47,33.38,33.42,54
20150501|2014-10-02 11:30,2,33.39,33.4,33.35,33.38,51
20150501|2014-10-02 12:00,2,33.37,33.44,33.35,33.44,207
20150501|2014-10-02 12:30,2,33.38,33.43,33.36,33.42,146
20150501|2014-10-02 13:00,2,33.47,33.58,33.42,33.58,415
20150501|2014-10-02 19:00,3,33.42,33.57,33.42,33.57,24
20150501|2014-10-02 22:00,3,33.45,33.45,33.45,33.45,2
20150501|2014-10-03 01:30,3,33.53,33.54,33.52,33.54,6
20150501|2014-10-03 02:00,3,33.66,33.74,33.66,33.73,17
20150501|2014-10-03 02:30,3,33.69,33.72,33.69,33.72,6
20150501|2014-10-03 03:30,3,33.68,33.68,33.57,33.61,24
20150501|2014-10-03 04:00,3,33.61,33.61,33.6,33.6,4
20150501|2014-10-03 06:30,3,33.62,33.64,33.59,33.59,224
20150501|2014-10-03 07:00,3,33.61,33.64,33.57,33.61,250
20150501|2014-10-03 07:30,3,33.6,33.6,33.42,33.42,27
20150501|2014-10-03 08:30,3,33.41,33.45,33.33,33.45,93
20150501|2014-10-03 09:00,3,33.43,33.6,33.42,33.5,107
20150501|2014-10-03 09:30,3,33.49,33.49,33.32,33.39,94
20150501|2014-10-03 10:00,3,33.34,33.45,33.34,33.38,169
20150501|2014-10-03 10:30,3,33.38,33.4,33.34,33.36,44
20150501|2014-10-03 11:00,3,33.35,33.39,33.12,33.13,396
20150501|2014-10-03 11:30,3,33.1,33.15,33.1,33.14,62
20150501|2014-10-03 12:00,3,33.11,33.19,33.09,33.15,76
20150501|2014-10-03 12:30,3,33.13,33.15,33.1,33.14,128
20150501|2014-10-03 13:00,3,33.13,33.18,33.09,33.13,348
20150501|2014-10-05 19:30,6,33.53,33.53,33.53,33.53,2
20150501|2014-10-05 21:00,6,33.52,33.52,33.52,33.52,2
20150501|2014-10-06 01:00,6,33.46,33.46,33.46,33.46,2
20150501|2014-10-06 02:00,6,33.53,33.53,33.53,33.53,2
20150501|2014-10-06 03:00,6,33.51,33.53,33.51,33.53,15
20150501|2014-10-06 03:30,6,33.52,33.53,33.5,33.5,10
20150501|2014-10-06 04:00,6,33.53,33.53,33.53,33.53,16
20150501|2014-10-06 05:00,6,33.51,33.51,33.51,33.51,2
20150501|2014-10-06 05:30,6,33.58,33.59,33.58,33.59,4
20150501|2014-10-06 06:00,6,33.61,33.61,33.61,33.61,4
20150501|2014-10-06 06:30,6,33.66,33.66,33.66,33.66,4
20150501|2014-10-06 07:00,6,33.62,33.63,33.62,33.63,4
20150501|2014-10-06 07:30,6,33.68,33.68,33.67,33.67,6
20150501|2014-10-06 08:30,6,33.59,34.18,33.59,33.88,592
20150501|2014-10-06 09:00,6,33.86,33.97,33.85,33.88,154
20150501|2014-10-06 09:30,6,33.91,34.08,33.91,34.06,533
20150501|2014-10-06 10:00,6,34.06,34.13,34.06,34.06,300
20150501|2014-10-06 10:30,6,34.09,34.09,34.03,34.07,50
20150501|2014-10-06 11:00,6,34.08,34.16,34.07,34.07,31
20150501|2014-10-06 11:30,6,34.08,34.1,34.05,34.09,212
20150501|2014-10-06 12:00,6,34.09,34.19,34.09,34.16,274
20150501|2014-10-06 12:30,6,34.16,34.23,34.13,34.21,45
20150501|2014-10-06 13:00,6,34.25,34.27,34.03,34.03,117
20150501|2014-10-06 19:00,7,34.21,34.25,34.2,34.21,83
20150501|2014-10-06 19:30,7,34.2,34.21,34.16,34.16,14
20150501|2014-10-06 20:00,7,34.17,34.17,34.17,34.17,8
20150501|2014-10-06 20:30,7,34.17,34.17,34.17,34.17,2
20150501|2014-10-06 21:00,7,34.17,34.19,34.13,34.13,14
20150501|2014-10-06 21:30,7,34.08,34.1,34.08,34.1,5
20150501|2014-10-06 22:00,7,34.03,34.03,34.03,34.03,36
20150501|2014-10-06 22:30,7,34.04,34.04,34.04,34.04,2
20150501|2014-10-06 23:30,7,34,34,33.98,33.98,32
20150501|2014-10-07 00:00,7,33.98,33.98,33.93,33.93,246
20150501|2014-10-07 00:30,7,33.94,33.95,33.93,33.95,48
20150501|2014-10-07 01:00,7,34,34.02,33.99,34,85
20150501|2014-10-07 01:30,7,34.01,34.03,33.99,34.03,36
20150501|2014-10-07 02:00,7,34.06,34.06,33.99,33.99,42
20150501|2014-10-07 02:30,7,33.98,34.03,33.98,34.02,14
20150501|2014-10-07 03:00,7,33.98,33.98,33.97,33.97,8
20150501|2014-10-07 05:00,7,33.86,33.88,33.86,33.88,4
20150501|2014-10-07 06:00,7,33.97,33.97,33.97,33.97,2
20150501|2014-10-07 07:00,7,34.02,34.02,34.02,34.02,2
20150501|2014-10-07 07:30,7,34.02,34.02,34.01,34.01,4
20150501|2014-10-07 08:30,7,34.02,34.12,33.88,33.88,535
20150501|2014-10-07 09:00,7,33.88,34.01,33.88,34.01,386
20150501|2014-10-07 09:30,7,34.06,34.13,34.03,34.11,296
20150501|2014-10-07 10:00,7,34.09,34.18,33.98,34.02,922
20150501|2014-10-07 10:30,7,34,34.06,33.91,33.92,532
20150501|2014-10-07 11:00,7,33.9,33.93,33.85,33.87,958
20150501|2014-10-07 11:30,7,33.88,34.04,33.88,34.02,257
20150501|2014-10-07 12:00,7,33.92,33.97,33.86,33.9,310
20150501|2014-10-07 12:30,7,33.88,33.88,33.84,33.85,75
20150501|2014-10-07 13:00,7,33.86,33.86,33.71,33.78,270
20150501|2014-10-07 19:00,8,33.84,33.92,33.84,33.88,63
20150501|2014-10-07 20:00,8,33.83,33.86,33.74,33.86,92
20150501|2014-10-07 21:30,8,33.73,33.73,33.72,33.72,6
20150501|2014-10-07 22:00,8,33.83,33.84,33.83,33.84,4
20150501|2014-10-07 23:30,8,33.8,33.8,33.8,33.8,2
20150501|2014-10-08 00:30,8,33.73,33.77,33.73,33.75,104
20150501|2014-10-08 02:00,8,33.7,33.7,33.61,33.64,31
20150501|2014-10-08 02:30,8,33.64,33.66,33.64,33.66,14
20150501|2014-10-08 03:00,8,33.66,33.68,33.66,33.67,6
20150501|2014-10-08 03:30,8,33.67,33.68,33.67,33.68,254
20150501|2014-10-08 04:00,8,33.68,33.7,33.66,33.66,7
20150501|2014-10-08 04:30,8,33.66,33.71,33.64,33.69,30
20150501|2014-10-08 05:00,8,33.7,33.7,33.69,33.7,18
20150501|2014-10-08 05:30,8,33.73,33.79,33.73,33.79,144
20150501|2014-10-08 06:00,8,33.77,33.77,33.77,33.77,2
20150501|2014-10-08 06:30,8,33.77,33.77,33.69,33.72,126
20150501|2014-10-08 07:00,8,33.71,33.71,33.67,33.68,329
20150501|2014-10-08 07:30,8,33.68,33.69,33.67,33.67,95
20150501|2014-10-08 08:30,8,33.71,33.78,33.69,33.75,424
20150501|2014-10-08 09:00,8,33.73,33.75,33.7,33.7,516
20150501|2014-10-08 09:30,8,33.71,33.72,33.52,33.59,344
20150501|2014-10-08 10:00,8,33.58,33.58,33.51,33.55,145
20150501|2014-10-08 10:30,8,33.55,33.62,33.48,33.61,877
20150501|2014-10-08 11:00,8,33.62,33.73,33.62,33.68,416
20150501|2014-10-08 11:30,8,33.7,33.7,33.6,33.61,189
20150501|2014-10-08 12:00,8,33.6,33.71,33.6,33.7,240
20150501|2014-10-08 12:30,8,33.69,33.72,33.68,33.69,287
20150501|2014-10-08 13:00,8,33.72,33.77,33.68,33.72,478
20150501|2014-10-08 19:00,9,33.72,33.72,33.65,33.65,104
20150501|2014-10-08 19:30,9,33.66,33.66,33.66,33.66,6
20150501|2014-10-08 20:00,9,33.72,33.81,33.72,33.79,92
20150501|2014-10-08 20:30,9,33.79,33.9,33.79,33.9,20
20150501|2014-10-08 21:30,9,33.77,33.77,33.73,33.73,7
20150501|2014-10-08 22:00,9,33.79,33.8,33.79,33.8,68
20150501|2014-10-08 22:30,9,33.77,33.77,33.74,33.74,6
20150501|2014-10-08 23:00,9,33.76,33.76,33.76,33.76,10
20150501|2014-10-09 00:30,9,33.79,33.79,33.79,33.79,2
20150501|2014-10-09 01:00,9,33.83,33.83,33.83,33.83,4
20150501|2014-10-09 01:30,9,33.83,33.88,33.83,33.88,14
20150501|2014-10-09 02:00,9,33.83,33.99,33.83,33.99,193
20150501|2014-10-09 02:30,9,34,34.18,34,34.17,105
20150501|2014-10-09 03:00,9,34.05,34.09,34.05,34.09,4
20150501|2014-10-09 04:00,9,33.96,33.96,33.96,33.96,8
20150501|2014-10-09 04:30,9,33.96,34,33.94,34,114
20150501|2014-10-09 05:00,9,34.02,34.03,33.96,33.96,14
20150501|2014-10-09 05:30,9,33.97,33.97,33.96,33.96,10
20150501|2014-10-09 06:00,9,33.99,33.99,33.93,33.95,139
20150501|2014-10-09 06:30,9,33.96,33.96,33.87,33.88,30
20150501|2014-10-09 07:00,9,33.89,33.89,33.83,33.84,40
20150501|2014-10-09 07:30,9,33.83,33.83,33.79,33.79,146
20150501|2014-10-09 08:30,9,33.79,33.92,33.7,33.85,355
20150501|2014-10-09 09:00,9,33.85,33.89,33.81,33.81,474
20150501|2014-10-09 09:30,9,33.83,33.83,33.64,33.64,435
20150501|2014-10-09 10:00,9,33.71,33.79,33.71,33.76,91
20150501|2014-10-09 10:30,9,33.72,33.82,33.72,33.75,216
20150501|2014-10-09 11:00,9,33.78,33.88,33.73,33.74,156
20150501|2014-10-09 11:30,9,33.72,33.72,33.68,33.71,24
20150501|2014-10-09 12:00,9,33.7,33.71,33.63,33.7,153
20150501|2014-10-09 12:30,9,33.74,33.75,33.7,33.72,310
20150501|2014-10-09 13:00,9,33.71,33.79,33.7,33.77,284
20150501|2014-10-09 19:00,10,33.76,33.76,33.73,33.73,59
20150501|2014-10-09 20:00,10,33.7,33.7,33.58,33.58,12
20150501|2014-10-09 20:30,10,33.66,33.67,33.66,33.67,4
20150501|2014-10-09 21:30,10,33.65,33.65,33.65,33.65,2
20150501|2014-10-09 23:00,10,33.6,33.6,33.6,33.6,2
20150501|2014-10-10 00:00,10,33.57,33.57,33.57,33.57,2
20150501|2014-10-10 00:30,10,33.54,33.56,33.53,33.54,83
20150501|2014-10-10 01:00,10,33.53,33.53,33.38,33.38,14
20150501|2014-10-10 01:30,10,33.4,33.47,33.4,33.46,14
20150501|2014-10-10 02:00,10,33.49,33.49,33.49,33.49,2
20150501|2014-10-10 03:00,10,33.53,33.53,33.53,33.53,3
20150501|2014-10-10 03:30,10,33.51,33.51,33.51,33.51,2
20150501|2014-10-10 04:30,10,33.52,33.52,33.52,33.52,4
20150501|2014-10-10 05:00,10,33.54,33.54,33.5,33.5,6
20150501|2014-10-10 05:30,10,33.48,33.48,33.48,33.48,2
20150501|2014-10-10 06:00,10,33.52,33.54,33.51,33.54,8
20150501|2014-10-10 07:00,10,33.51,33.51,33.51,33.51,2
20150501|2014-10-10 07:30,10,33.52,33.53,33.44,33.44,96
20150501|2014-10-10 08:30,10,33.46,33.52,33.17,33.22,534
20150501|2014-10-10 09:00,10,33.17,33.18,33,33.06,502
20150501|2014-10-10 09:30,10,32.98,33.08,32.87,33.08,741
20150501|2014-10-10 10:00,10,33.08,33.27,33.06,33.15,329
20150501|2014-10-10 10:30,10,33.12,33.14,32.99,33.08,691
20150501|2014-10-10 11:00,10,33.09,33.6,33.09,33.58,602
20150501|2014-10-10 11:30,10,33.56,33.56,33.26,33.28,348
20150501|2014-10-10 12:00,10,33.3,33.41,33.24,33.31,164
20150501|2014-10-10 12:30,10,33.34,33.34,33.13,33.14,161
20150501|2014-10-10 13:00,10,33.14,33.27,33.09,33.19,714
20150501|2014-10-12 19:00,13,33.14,33.14,32.98,32.98,38
20150501|2014-10-12 20:00,13,33.14,33.32,33.14,33.29,34
20150501|2014-10-12 20:30,13,33.31,33.34,33.31,33.34,14
20150501|2014-10-12 21:30,13,33.35,33.35,33.35,33.35,2
20150501|2014-10-12 22:00,13,33.42,33.43,33.42,33.43,10
20150501|2014-10-13 00:00,13,33.33,33.33,33.33,33.33,6
20150501|2014-10-13 00:30,13,33.34,33.34,33.34,33.34,3
20150501|2014-10-13 01:00,13,33.31,33.31,33.11,33.16,50
20150501|2014-10-13 02:30,13,33.13,33.18,33.13,33.18,150
20150501|2014-10-13 03:00,13,33.13,33.13,33.13,33.13,4
20150501|2014-10-13 04:30,13,33.18,33.18,33.18,33.18,2
20150501|2014-10-13 05:30,13,33.12,33.15,33.12,33.15,15
20150501|2014-10-13 06:00,13,33.12,33.19,33.12,33.19,27
20150501|2014-10-13 06:30,13,33.15,33.17,33.14,33.16,10
20150501|2014-10-13 08:30,13,33.14,33.33,33.14,33.21,88
20150501|2014-10-13 09:00,13,33.2,33.2,33.09,33.09,25
20150501|2014-10-13 09:30,13,33.08,33.23,33.07,33.23,129
20150501|2014-10-13 10:00,13,33.24,33.35,33.24,33.34,266
20150501|2014-10-13 10:30,13,33.38,33.49,33.38,33.44,40
20150501|2014-10-13 11:00,13,33.43,33.65,33.42,33.65,294
20150501|2014-10-13 11:30,13,33.64,33.86,33.64,33.74,244
20150501|2014-10-13 12:00,13,33.82,33.88,33.74,33.82,469
20150501|2014-10-13 12:30,13,33.8,33.89,33.73,33.8,201
20150501|2014-10-13 13:00,13,33.85,33.91,33.71,33.8,517
20150501|2014-10-13 19:00,14,33.75,33.8,33.73,33.78,199
20150501|2014-10-13 19:30,14,33.8,33.83,33.77,33.78,79
20150501|2014-10-13 20:00,14,33.78,33.8,33.77,33.77,32
20150501|2014-10-13 21:00,14,33.75,33.77,33.75,33.77,58
20150501|2014-10-13 21:30,14,33.73,33.85,33.7,33.83,69
20150501|2014-10-13 22:00,14,33.88,33.94,33.88,33.94,15
20150501|2014-10-13 23:00,14,33.86,33.86,33.82,33.82,12
20150501|2014-10-13 23:30,14,33.85,33.88,33.85,33.88,6
20150501|2014-10-14 01:00,14,33.99,33.99,33.92,33.92,12
20150501|2014-10-14 02:00,14,33.86,33.86,33.7,33.7,46
20150501|2014-10-14 02:30,14,33.7,33.7,33.7,33.7,201
20150501|2014-10-14 03:30,14,33.66,33.66,33.6,33.6,9
20150501|2014-10-14 04:00,14,33.57,33.57,33.51,33.55,97
20150501|2014-10-14 04:30,14,33.6,33.64,33.57,33.58,48
20150501|2014-10-14 05:30,14,33.62,33.62,33.59,33.59,102
20150501|2014-10-14 06:30,14,33.69,33.73,33.69,33.73,12
20150501|2014-10-14 07:00,14,33.71,33.72,33.69,33.72,116
20150501|2014-10-14 07:30,14,33.77,33.8,33.77,33.77,29
20150501|2014-10-14 08:30,14,33.82,34.05,33.62,33.62,998
20150501|2014-10-14 09:00,14,33.64,33.75,33.47,33.53,184
20150501|2014-10-14 09:30,14,33.56,33.58,33.45,33.5,236
20150501|2014-10-14 10:00,14,33.49,33.57,33.45,33.52,145
20150501|2014-10-14 10:30,14,33.53,33.53,33.35,33.35,378
20150501|2014-10-14 11:00,14,33.36,33.37,33.29,33.3,235
20150501|2014-10-14 11:30,14,33.33,33.39,33.32,33.32,116
20150501|2014-10-14 12:00,14,33.35,33.36,33.28,33.33,284
20150501|2014-10-14 12:30,14,33.36,33.56,33.35,33.46,235
20150501|2014-10-14 13:00,14,33.41,33.65,33.41,33.63,402
20150501|2014-10-14 19:00,15,33.66,33.66,33.5,33.5,64
20150501|2014-10-14 19:30,15,33.44,33.44,33.44,33.44,10
20150501|2014-10-14 20:00,15,33.48,33.52,33.45,33.45,49
20150501|2014-10-14 20:30,15,33.43,33.43,33.43,33.43,2
20150501|2014-10-14 21:30,15,33.33,33.33,33.33,33.33,2
20150501|2014-10-14 22:30,15,33.35,33.35,33.33,33.35,209
20150501|2014-10-15 01:00,15,33.3,33.33,33.28,33.32,52
20150501|2014-10-15 01:30,15,33.34,33.34,33.34,33.34,4
20150501|2014-10-15 02:30,15,33.21,33.21,33.2,33.2,24
20150501|2014-10-15 03:00,15,33.04,33.04,32.99,32.99,22
20150501|2014-10-15 03:30,15,33.01,33.02,33.01,33.02,6
20150501|2014-10-15 04:00,15,33.12,33.13,33.12,33.13,236
20150501|2014-10-15 04:30,15,33.15,33.15,33.13,33.13,44
20150501|2014-10-15 06:30,15,33.12,33.13,33.12,33.13,16
20150501|2014-10-15 07:00,15,33.22,33.23,33.2,33.2,12
20150501|2014-10-15 07:30,15,33.22,33.22,33.17,33.18,20
20150501|2014-10-15 08:30,15,33.31,33.49,33.19,33.34,1107
20150501|2014-10-15 09:00,15,33.34,33.41,33.1,33.14,97
20150501|2014-10-15 09:30,15,33.1,33.11,33.02,33.08,321
20150501|2014-10-15 10:00,15,33.08,33.14,33,33.05,358
20150501|2014-10-15 10:30,15,33.08,33.3,33.08,33.2,168
20150501|2014-10-15 11:00,15,33.19,33.3,33.09,33.09,89
20150501|2014-10-15 11:30,15,33.09,33.2,33.07,33.13,326
20150501|2014-10-15 12:00,15,33.13,33.14,32.99,33.01,340
20150501|2014-10-15 12:30,15,33.01,33.01,32.63,32.79,578
20150501|2014-10-15 13:00,15,32.8,32.86,32.67,32.71,652
20150501|2014-10-15 19:00,16,32.71,32.87,32.71,32.87,80
20150501|2014-10-15 19:30,16,32.78,32.86,32.75,32.83,109
20150501|2014-10-15 20:00,16,32.84,32.91,32.78,32.8,79
20150501|2014-10-15 20:30,16,32.79,32.79,32.79,32.79,5
20150501|2014-10-15 21:00,16,32.85,32.85,32.85,32.85,8
20150501|2014-10-15 22:00,16,32.89,32.94,32.89,32.94,20
20150501|2014-10-15 23:00,16,32.85,32.85,32.85,32.85,6
20150501|2014-10-15 23:30,16,32.88,32.89,32.88,32.89,17
20150501|2014-10-16 00:00,16,32.88,32.88,32.87,32.87,4
20150501|2014-10-16 00:30,16,32.9,32.9,32.9,32.9,2
20150501|2014-10-16 01:00,16,32.81,32.81,32.78,32.78,12
20150501|2014-10-16 01:30,16,32.85,32.85,32.85,32.85,2
20150501|2014-10-16 02:30,16,32.73,32.73,32.7,32.7,15
20150501|2014-10-16 03:00,16,32.7,32.7,32.63,32.63,20
20150501|2014-10-16 04:30,16,32.54,32.58,32.54,32.58,6
20150501|2014-10-16 05:00,16,32.57,32.57,32.57,32.57,7
20150501|2014-10-16 05:30,16,32.62,32.64,32.61,32.63,18
20150501|2014-10-16 06:30,16,32.67,32.67,32.6,32.6,18
20150501|2014-10-16 07:00,16,32.6,32.6,32.6,32.6,19
20150501|2014-10-16 07:30,16,32.75,32.8,32.75,32.8,210
20150501|2014-10-16 08:30,16,32.81,32.83,32.62,32.65,608
20150501|2014-10-16 09:00,16,32.73,32.77,32.61,32.77,356
20150501|2014-10-16 09:30,16,32.8,32.83,32.74,32.75,174
20150501|2014-10-16 10:00,16,32.75,32.84,32.74,32.84,270
20150501|2014-10-16 10:30,16,32.86,32.95,32.79,32.8,674
20150501|2014-10-16 11:00,16,32.8,32.86,32.79,32.84,32
20150501|2014-10-16 11:30,16,32.79,32.84,32.78,32.83,54
20150501|2014-10-16 12:00,16,32.91,33.14,32.91,33.09,489
20150501|2014-10-16 12:30,16,33.08,33.08,33,33,116
20150501|2014-10-16 13:00,16,33.02,33.13,32.98,32.98,99
20150501|2014-10-16 19:00,17,33.06,33.13,33.03,33.13,14
20150501|2014-10-16 19:30,17,33.13,33.13,33.04,33.07,23
20150501|2014-10-16 20:00,17,32.98,32.98,32.9,32.93,66
20150501|2014-10-16 20:30,17,32.95,32.95,32.87,32.91,38
20150501|2014-10-16 21:00,17,32.92,32.93,32.92,32.93,6
20150501|2014-10-16 21:30,17,32.89,32.89,32.88,32.88,4
20150501|2014-10-16 22:00,17,32.79,32.84,32.78,32.78,63
20150501|2014-10-16 22:30,17,32.81,32.81,32.81,32.81,2
20150501|2014-10-16 23:00,17,32.83,32.85,32.8,32.85,16
20150501|2014-10-16 23:30,17,32.88,32.88,32.88,32.88,2
20150501|2014-10-17 00:00,17,32.84,32.84,32.81,32.81,16
20150501|2014-10-17 00:30,17,32.81,32.83,32.77,32.81,20
20150501|2014-10-17 01:00,17,32.82,32.82,32.82,32.82,2
20150501|2014-10-17 01:30,17,32.79,32.79,32.79,32.79,3
20150501|2014-10-17 02:30,17,32.9,32.95,32.9,32.95,50
20150501|2014-10-17 03:00,17,32.88,32.88,32.88,32.88,2
20150501|2014-10-17 03:30,17,32.88,32.88,32.88,32.88,2
20150501|2014-10-17 04:00,17,33.03,33.04,33.03,33.04,4
20150501|2014-10-17 04:30,17,32.96,33.09,32.96,33.05,20
20150501|2014-10-17 05:00,17,32.99,33,32.93,32.97,30
20150501|2014-10-17 05:30,17,32.98,32.98,32.93,32.97,18
20150501|2014-10-17 06:00,17,32.93,32.94,32.91,32.93,30
20150501|2014-10-17 06:30,17,32.94,32.95,32.91,32.94,29
20150501|2014-10-17 07:00,17,32.95,33.04,32.93,32.97,107
20150501|2014-10-17 07:30,17,32.98,32.98,32.86,32.95,55
20150501|2014-10-17 08:30,17,32.96,32.96,32.83,32.93,516
20150501|2014-10-17 09:00,17,32.91,32.93,32.79,32.93,285
20150501|2014-10-17 09:30,17,32.92,32.93,32.85,32.9,136
20150501|2014-10-17 10:00,17,32.9,32.93,32.84,32.89,92
20150501|2014-10-17 10:30,17,32.86,32.86,32.77,32.82,202
20150501|2014-10-17 11:00,17,32.81,32.81,32.77,32.78,248
20150501|2014-10-17 11:30,17,32.8,32.87,32.79,32.83,245
20150501|2014-10-17 12:00,17,32.81,32.81,32.73,32.74,169
20150501|2014-10-17 12:30,17,32.73,32.76,32.72,32.76,445
20150501|2014-10-17 13:00,17,32.75,32.8,32.7,32.71,501
20150501|2014-10-19 19:00,20,32.74,32.76,32.65,32.67,50
20150501|2014-10-19 19:30,20,32.65,32.71,32.65,32.71,34
20150501|2014-10-19 20:00,20,32.56,32.56,32.56,32.56,2
20150501|2014-10-19 20:30,20,32.57,32.57,32.55,32.55,120
20150501|2014-10-19 21:30,20,32.54,32.57,32.54,32.57,17
20150501|2014-10-19 22:30,20,32.53,32.54,32.53,32.53,18
20150501|2014-10-20 00:30,20,32.61,32.61,32.61,32.61,2
20150501|2014-10-20 01:30,20,32.62,32.62,32.62,32.62,2
20150501|2014-10-20 02:30,20,32.62,32.64,32.61,32.61,15
20150501|2014-10-20 03:00,20,32.59,32.64,32.58,32.64,30
20150501|2014-10-20 03:30,20,32.61,32.62,32.61,32.62,6
20150501|2014-10-20 04:00,20,32.62,32.63,32.57,32.58,43
20150501|2014-10-20 04:30,20,32.57,32.61,32.57,32.59,42
20150501|2014-10-20 05:00,20,32.57,32.6,32.57,32.6,20
20150501|2014-10-20 06:00,20,32.61,32.62,32.61,32.62,6
20150501|2014-10-20 06:30,20,32.62,32.63,32.61,32.63,16
20150501|2014-10-20 07:00,20,32.62,32.63,32.6,32.62,146
20150501|2014-10-20 07:30,20,32.61,32.62,32.56,32.56,203
20150501|2014-10-20 08:30,20,32.62,32.62,32.39,32.44,358
20150501|2014-10-20 09:00,20,32.41,32.42,32.4,32.42,10
20150501|2014-10-20 09:30,20,32.42,32.56,32.42,32.48,83
20150501|2014-10-20 10:00,20,32.45,32.46,32.39,32.39,226
20150501|2014-10-20 10:30,20,32.41,32.46,32.39,32.44,316
20150501|2014-10-20 11:00,20,32.52,32.6,32.52,32.6,60
20150501|2014-10-20 11:30,20,32.61,32.61,32.54,32.59,42
20150501|2014-10-20 12:00,20,32.6,32.6,32.55,32.6,74
20150501|2014-10-20 12:30,20,32.55,32.6,32.45,32.48,63
20150501|2014-10-20 13:00,20,32.51,32.55,32.45,32.52,195
20150501|2014-10-20 19:00,21,32.46,32.53,32.39,32.41,43
20150501|2014-10-20 19:30,21,32.44,32.52,32.44,32.48,49
20150501|2014-10-20 20:00,21,32.62,32.66,32.58,32.6,55
20150501|2014-10-20 20:30,21,32.54,32.58,32.5,32.55,79
20150501|2014-10-20 21:00,21,32.53,32.6,32.53,32.6,48
20150501|2014-10-20 21:30,21,32.56,32.6,32.56,32.6,21
20150501|2014-10-20 22:00,21,32.61,32.64,32.61,32.62,8
20150501|2014-10-21 00:00,21,32.61,32.61,32.59,32.59,4
20150501|2014-10-21 00:30,21,32.54,32.54,32.54,32.54,2
20150501|2014-10-21 01:00,21,32.53,32.53,32.53,32.53,2
20150501|2014-10-21 01:30,21,32.57,32.57,32.55,32.56,10
20150501|2014-10-21 02:00,21,32.54,32.57,32.54,32.57,48
20150501|2014-10-21 02:30,21,32.56,32.56,32.56,32.56,10
20150501|2014-10-21 03:00,21,32.58,32.58,32.55,32.55,19
20150501|2014-10-21 04:30,21,32.54,32.54,32.54,32.54,4
20150501|2014-10-21 05:30,21,32.5,32.5,32.5,32.5,145
20150501|2014-10-21 06:00,21,32.46,32.46,32.43,32.45,61
20150501|2014-10-21 06:30,21,32.45,32.45,32.44,32.44,12
20150501|2014-10-21 07:00,21,32.46,32.49,32.45,32.46,96
20150501|2014-10-21 07:30,21,32.51,32.51,32.5,32.51,50
20150501|2014-10-21 08:30,21,32.54,32.69,32.49,32.56,535
20150501|2014-10-21 09:00,21,32.55,32.55,32.39,32.39,222
20150501|2014-10-21 09:30,21,32.44,32.51,32.39,32.5,260
20150501|2014-10-21 10:00,21,32.46,32.6,32.45,32.47,452
20150501|2014-10-21 10:30,21,32.47,32.48,32.42,32.46,331
20150501|2014-10-21 11:00,21,32.44,32.44,32.38,32.44,156
20150501|2014-10-21 11:30,21,32.41,32.59,32.41,32.57,110
20150501|2014-10-21 12:00,21,32.55,32.57,32.53,32.54,55
20150501|2014-10-21 12:30,21,32.53,32.53,32.44,32.44,21
20150501|2014-10-21 13:00,21,32.45,32.64,32.42,32.64,296
20150501|2014-10-21 19:00,22,32.61,32.64,32.58,32.61,75
20150501|2014-10-21 19:30,22,32.51,32.55,32.51,32.55,4
20150501|2014-10-21 20:00,22,32.49,32.61,32.49,32.61,78
20150501|2014-10-21 20:30,22,32.58,32.64,32.56,32.64,141
20150501|2014-10-21 21:00,22,32.65,32.69,32.59,32.64,95
20150501|2014-10-21 21:30,22,32.62,32.68,32.56,32.61,109
20150501|2014-10-21 23:00,22,32.62,32.64,32.61,32.64,13
20150501|2014-10-21 23:30,22,32.62,32.7,32.62,32.68,194
20150501|2014-10-22 00:00,22,32.68,32.68,32.64,32.64,86
20150501|2014-10-22 00:30,22,32.64,32.65,32.61,32.64,73
20150501|2014-10-22 01:00,22,32.64,32.64,32.62,32.62,54
20150501|2014-10-22 01:30,22,32.59,32.62,32.59,32.62,5
20150501|2014-10-22 02:00,22,32.61,32.61,32.56,32.56,32
20150501|2014-10-22 02:30,22,32.56,32.62,32.56,32.61,80
20150501|2014-10-22 03:00,22,32.58,32.63,32.56,32.6,126
20150501|2014-10-22 03:30,22,32.63,32.77,32.63,32.67,155
20150501|2014-10-22 04:00,22,32.66,32.66,32.65,32.65,24
20150501|2014-10-22 04:30,22,32.66,32.69,32.64,32.69,81
20150501|2014-10-22 05:00,22,32.68,32.75,32.65,32.71,204
20150501|2014-10-22 05:30,22,32.74,32.91,32.74,32.91,261
20150501|2014-10-22 06:00,22,32.89,32.94,32.86,32.89,42
20150501|2014-10-22 06:30,22,32.84,32.89,32.81,32.89,445
20150501|2014-10-22 07:00,22,32.88,32.98,32.88,32.88,299
20150501|2014-10-22 07:30,22,32.89,32.93,32.89,32.93,68
20150501|2014-10-22 08:30,22,32.93,33.08,32.83,32.99,521
20150501|2014-10-22 09:00,22,33.03,33.07,32.89,33.04,271
20150501|2014-10-22 09:30,22,33.03,33.03,32.94,32.99,223
20150501|2014-10-22 10:00,22,32.95,33.02,32.95,33,84
20150501|2014-10-22 10:30,22,33,33.06,33,33.06,33
20150501|2014-10-22 11:00,22,33,33.17,32.98,33.17,256
20150501|2014-10-22 11:30,22,33.16,33.19,33.08,33.12,232
20150501|2014-10-22 12:00,22,33.12,33.14,32.98,32.99,182
20150501|2014-10-22 12:30,22,32.96,33.01,32.87,33.01,517
20150501|2014-10-22 13:00,22,33.02,33.03,32.84,32.91,413
20150501|2014-10-22 19:00,23,32.81,32.81,32.77,32.81,26
20150501|2014-10-22 20:00,23,32.67,32.81,32.67,32.81,26
20150501|2014-10-22 20:30,23,32.84,32.84,32.84,32.84,2
20150501|2014-10-22 21:30,23,32.87,32.87,32.87,32.87,2
20150501|2014-10-22 23:30,23,32.82,32.82,32.82,32.82,2
20150501|2014-10-23 00:00,23,32.84,32.84,32.84,32.84,2
20150501|2014-10-23 00:30,23,32.83,32.84,32.82,32.83,20
20150501|2014-10-23 01:00,23,32.84,32.84,32.84,32.84,2
20150501|2014-10-23 01:30,23,32.92,32.92,32.92,32.92,2
20150501|2014-10-23 02:00,23,32.9,32.97,32.9,32.93,98
20150501|2014-10-23 02:30,23,32.96,32.99,32.95,32.98,93
20150501|2014-10-23 04:00,23,33.01,33.01,33.01,33.01,2
20150501|2014-10-23 04:30,23,33.13,33.13,33.03,33.03,36
20150501|2014-10-23 07:30,23,33.1,33.1,33.1,33.1,4
20150501|2014-10-23 08:30,23,33.03,33.17,33.03,33.14,629
20150501|2014-10-23 09:00,23,33.15,33.2,33.12,33.15,197
20150501|2014-10-23 09:30,23,33.15,33.16,33.08,33.11,365
20150501|2014-10-23 10:00,23,33.15,33.4,33.13,33.39,288
20150501|2014-10-23 10:30,23,33.34,33.49,33.34,33.46,215
20150501|2014-10-23 11:00,23,33.42,33.5,33.37,33.41,399
20150501|2014-10-23 11:30,23,33.37,33.42,33.31,33.38,279
20150501|2014-10-23 12:00,23,33.36,33.4,33.28,33.33,298
20150501|2014-10-23 12:30,23,33.36,33.38,33.31,33.34,195
20150501|2014-10-23 13:00,23,33.37,33.43,33.32,33.38,497
20150501|2014-10-23 19:00,24,33.29,33.39,33.29,33.38,27
20150501|2014-10-23 19:30,24,33.38,33.39,33.34,33.34,13
20150501|2014-10-23 20:00,24,33.32,33.32,33.23,33.23,82
20150501|2014-10-23 20:30,24,33.23,33.23,33.23,33.23,15
20150501|2014-10-23 21:00,24,33.23,33.23,33.23,33.23,3
20150501|2014-10-23 21:30,24,33.32,33.32,33.32,33.32,1
20150501|2014-10-23 22:00,24,33.32,33.36,33.32,33.33,106
20150501|2014-10-23 22:30,24,33.32,33.38,33.32,33.37,22
20150501|2014-10-24 00:00,24,33.44,33.44,33.44,33.44,6
20150501|2014-10-24 00:30,24,33.44,33.44,33.39,33.39,5
20150501|2014-10-24 01:00,24,33.34,33.34,33.28,33.28,10
20150501|2014-10-24 02:00,24,33.29,33.29,33.28,33.28,6
20150501|2014-10-24 02:30,24,33.29,33.32,33.26,33.32,27
20150501|2014-10-24 03:00,24,33.27,33.28,33.26,33.28,13
20150501|2014-10-24 03:30,24,33.31,33.32,33.31,33.32,11
20150501|2014-10-24 04:00,24,33.33,33.44,33.31,33.36,73
20150501|2014-10-24 04:30,24,33.35,33.35,33.35,33.35,5
20150501|2014-10-24 05:00,24,33.41,33.44,33.41,33.44,5
20150501|2014-10-24 06:00,24,33.47,33.5,33.44,33.46,38
20150501|2014-10-24 06:30,24,33.41,33.41,33.38,33.4,5
20150501|2014-10-24 07:00,24,33.36,33.48,33.36,33.46,55
20150501|2014-10-24 07:30,24,33.45,33.45,33.39,33.4,10
20150501|2014-10-24 08:30,24,33.4,33.41,33.11,33.25,197
20150501|2014-10-24 09:00,24,33.24,33.32,33.15,33.31,142
20150501|2014-10-24 09:30,24,33.32,33.32,33.13,33.13,163
20150501|2014-10-24 10:00,24,33.13,33.16,33.08,33.12,87
20150501|2014-10-24 10:30,24,33.13,33.19,33.1,33.17,178
20150501|2014-10-24 11:00,24,33.16,33.22,33.11,33.12,107
20150501|2014-10-24 11:30,24,33.1,33.1,32.87,32.87,36
20150501|2014-10-24 12:00,24,32.85,33.02,32.85,32.88,160
20150501|2014-10-24 12:30,24,32.89,33.13,32.89,33.12,165
20150501|2014-10-24 13:00,24,33.1,33.21,33.03,33.21,283
20150501|2014-10-26 19:00,27,33.1,33.1,32.98,32.98,16
20150501|2014-10-26 20:00,27,32.99,32.99,32.99,32.99,1
20150501|2014-10-27 01:30,27,33.02,33.02,33.02,33.02,2
20150501|2014-10-27 03:00,27,32.97,32.97,32.97,32.97,2
20150501|2014-10-27 04:00,27,33.06,33.06,33.06,33.06,1
20150501|2014-10-27 05:30,27,32.96,32.96,32.9,32.93,8
20150501|2014-10-27 06:00,27,32.92,32.99,32.92,32.99,4
20150501|2014-10-27 06:30,27,33.02,33.02,33.02,33.02,1
20150501|2014-10-27 07:00,27,33.02,33.02,32.98,32.98,3
20150501|2014-10-27 07:30,27,32.99,33,32.95,32.98,27
20150501|2014-10-27 08:30,27,32.92,33.01,32.83,32.83,76
20150501|2014-10-27 09:00,27,32.79,32.84,32.69,32.8,264
20150501|2014-10-27 09:30,27,32.85,33.01,32.83,33,142
20150501|2014-10-27 10:00,27,32.98,33.04,32.8,32.86,229
20150501|2014-10-27 10:30,27,32.86,33.02,32.86,33,86
20150501|2014-10-27 11:00,27,33,33.04,32.92,32.94,225
20150501|2014-10-27 11:30,27,32.98,33,32.83,32.91,84
20150501|2014-10-27 12:00,27,32.91,32.99,32.84,32.96,163
20150501|2014-10-27 12:30,27,32.96,33.15,32.96,33.15,131
20150501|2014-10-27 13:00,27,33.15,33.18,32.92,32.92,360
20150501|2014-10-27 19:00,28,32.95,33.01,32.92,32.99,12
20150501|2014-10-27 19:30,28,33.07,33.14,33.05,33.1,31
20150501|2014-10-27 20:00,28,33.15,33.15,33.02,33.03,49
20150501|2014-10-27 20:30,28,33.01,33.01,33.01,33.01,1
20150501|2014-10-27 21:00,28,32.99,32.99,32.98,32.98,4
20150501|2014-10-27 21:30,28,32.95,32.96,32.95,32.96,7
20150501|2014-10-27 22:00,28,32.95,32.95,32.95,32.95,1
20150501|2014-10-27 22:30,28,33,33,33,33,14
20150501|2014-10-27 23:00,28,33.01,33.04,32.99,33,51
20150501|2014-10-27 23:30,28,33,33.04,33,33.04,20
20150501|2014-10-28 00:00,28,33.01,33.01,32.99,32.99,24
20150501|2014-10-28 00:30,28,33.01,33.01,32.96,32.96,7
20150501|2014-10-28 01:00,28,32.94,32.96,32.94,32.96,23
20150501|2014-10-28 01:30,28,32.94,32.94,32.94,32.94,2
20150501|2014-10-28 02:00,28,33.02,33.09,33.02,33.09,6
20150501|2014-10-28 02:30,28,33.13,33.3,33.13,33.3,132
20150501|2014-10-28 03:00,28,33.28,33.3,33.22,33.24,92
20150501|2014-10-28 03:30,28,33.26,33.26,33.23,33.24,31
20150501|2014-10-28 04:00,28,33.24,33.43,33.2,33.43,115
20150501|2014-10-28 04:30,28,33.41,33.43,33.32,33.35,78
20150501|2014-10-28 05:00,28,33.36,33.4,33.31,33.39,27
20150501|2014-10-28 05:30,28,33.4,33.42,33.37,33.37,25
20150501|2014-10-28 06:00,28,33.37,33.4,33.35,33.39,87
20150501|2014-10-28 06:30,28,33.36,33.37,33.33,33.36,17
20150501|2014-10-28 07:00,28,33.37,33.39,33.32,33.36,40
20150501|2014-10-28 07:30,28,33.38,33.38,33.26,33.28,138
20150501|2014-10-28 08:30,28,33.32,33.4,33.16,33.26,631
20150501|2014-10-28 09:00,28,33.26,33.37,33.21,33.34,406
20150501|2014-10-28 09:30,28,33.35,33.46,33.28,33.46,106
20150501|2014-10-28 10:00,28,33.56,33.59,33.52,33.57,86
20150501|2014-10-28 10:30,28,33.58,33.62,33.4,33.47,129
20150501|2014-10-28 11:00,28,33.41,33.6,33.41,33.51,300
20150501|2014-10-28 11:30,28,33.48,33.51,33.4,33.42,49
20150501|2014-10-28 12:00,28,33.44,33.53,33.39,33.4,103
20150501|2014-10-28 12:30,28,33.44,33.51,33.43,33.48,202
20150501|2014-10-28 13:00,28,33.48,33.6,33.33,33.58,211
20150501|2014-10-28 19:00,29,33.56,33.56,33.55,33.56,4
20150501|2014-10-28 19:30,29,33.6,33.6,33.56,33.57,29
20150501|2014-10-28 20:00,29,33.53,33.53,33.48,33.51,7
20150501|2014-10-28 20:30,29,33.59,33.61,33.59,33.61,23
20150501|2014-10-28 21:00,29,33.73,33.73,33.72,33.72,3
20150501|2014-10-28 21:30,29,33.75,33.75,33.75,33.75,1
20150501|2014-10-28 22:00,29,33.73,33.73,33.72,33.72,4
20150501|2014-10-28 22:30,29,33.68,33.68,33.68,33.68,1
20150501|2014-10-29 01:00,29,33.79,33.79,33.75,33.75,2
20150501|2014-10-29 01:30,29,33.78,33.78,33.78,33.78,1
20150501|2014-10-29 02:00,29,33.86,33.9,33.86,33.9,49
20150501|2014-10-29 02:30,29,33.81,33.83,33.81,33.83,2
20150501|2014-10-29 03:00,29,33.83,33.92,33.83,33.92,4
20150501|2014-10-29 03:30,29,33.91,34.06,33.91,34.06,23
20150501|2014-10-29 04:00,29,34,34.01,33.9,33.9,302
20150501|2014-10-29 04:30,29,34.04,34.11,34.03,34.11,9
20150501|2014-10-29 05:00,29,34.11,34.21,34.11,34.21,5
20150501|2014-10-29 05:30,29,34.21,34.21,34.11,34.11,17
20150501|2014-10-29 06:00,29,34.11,34.16,34.07,34.14,46
20150501|2014-10-29 06:30,29,34.1,34.1,34,34.05,76
20150501|2014-10-29 07:00,29,34.06,34.06,34.01,34.06,9
20150501|2014-10-29 07:30,29,34.01,34.02,33.98,33.99,6
20150501|2014-10-29 08:30,29,33.98,34.4,33.98,34.15,370
20150501|2014-10-29 09:00,29,34.17,34.36,34.14,34.28,243
20150501|2014-10-29 09:30,29,34.31,34.36,34.2,34.21,429
20150501|2014-10-29 10:00,29,34.19,34.28,34.14,34.18,357
20150501|2014-10-29 10:30,29,34.17,34.27,34.17,34.26,404
20150501|2014-10-29 11:00,29,34.27,34.35,34.24,34.3,105
20150501|2014-10-29 11:30,29,34.3,34.6,34.3,34.56,149
20150501|2014-10-29 12:00,29,34.63,34.91,34.63,34.76,414
20150501|2014-10-29 12:30,29,34.78,34.88,34.43,34.64,1320
20150501|2014-10-29 13:00,29,34.65,35.01,34.63,35.01,702
20150501|2014-10-29 19:00,30,34.99,35.04,34.85,34.92,197
20150501|2014-10-29 19:30,30,34.97,34.99,34.9,34.91,18
20150501|2014-10-29 20:00,30,34.83,34.99,34.69,34.96,244
20150501|2014-10-29 20:30,30,34.93,34.93,34.75,34.79,70
20150501|2014-10-29 21:00,30,34.64,34.72,34.64,34.69,9
20150501|2014-10-29 21:30,30,34.72,34.75,34.7,34.74,11
20150501|2014-10-29 22:00,30,34.76,35.03,34.76,35.03,11
20150501|2014-10-29 22:30,30,35.06,35.06,35,35,18
20150501|2014-10-29 23:00,30,35.01,35.01,35.01,35.01,3
20150501|2014-10-30 00:00,30,34.77,34.77,34.76,34.76,2
20150501|2014-10-30 00:30,30,34.87,34.87,34.87,34.87,1
20150501|2014-10-30 01:00,30,34.85,34.86,34.74,34.74,37
20150501|2014-10-30 01:30,30,34.71,34.79,34.71,34.79,5
20150501|2014-10-30 02:00,30,34.79,34.8,34.76,34.76,8
20150501|2014-10-30 02:30,30,34.73,34.76,34.7,34.72,11
20150501|2014-10-30 03:00,30,34.71,34.71,34.65,34.65,4
20150501|2014-10-30 03:30,30,34.69,34.8,34.69,34.8,18
20150501|2014-10-30 04:00,30,34.93,35.17,34.93,35.16,59
20150501|2014-10-30 04:30,30,35.16,35.26,34.99,35,275
20150501|2014-10-30 05:00,30,35,35,34.82,34.82,128
20150501|2014-10-30 05:30,30,34.86,34.86,34.75,34.75,45
20150501|2014-10-30 06:00,30,34.75,34.84,34.75,34.84,49
20150501|2014-10-30 06:30,30,34.9,34.91,34.87,34.91,14
20150501|2014-10-30 07:00,30,34.81,34.81,34.71,34.71,23
20150501|2014-10-30 07:30,30,34.68,34.77,34.65,34.66,68
20150501|2014-10-30 08:30,30,34.65,34.83,34.47,34.52,643
20150501|2014-10-30 09:00,30,34.53,34.67,34.5,34.57,83
20150501|2014-10-30 09:30,30,34.6,34.71,34.59,34.7,221
20150501|2014-10-30 10:00,30,34.72,34.89,34.67,34.79,141
20150501|2014-10-30 10:30,30,34.76,34.88,34.72,34.86,117
20150501|2014-10-30 11:00,30,34.86,35.05,34.85,35.05,426
20150501|2014-10-30 11:30,30,35.05,35.08,34.95,35.01,206
20150501|2014-10-30 12:00,30,35,35,34.79,34.92,265
20150501|2014-10-30 12:30,30,34.91,34.98,34.82,34.89,128
20150501|2014-10-30 13:00,30,34.88,35.05,34.77,35.04,179
20150501|2014-10-30 19:00,31,34.94,34.95,34.88,34.92,50
20150501|2014-10-30 19:30,31,34.89,34.9,34.84,34.85,8
20150501|2014-10-30 20:00,31,34.84,34.9,34.8,34.9,116
20150501|2014-10-30 21:30,31,34.75,34.75,34.74,34.74,21
20150501|2014-10-30 22:00,31,34.74,34.77,34.74,34.77,19
20150501|2014-10-30 22:30,31,34.83,34.83,34.83,34.83,1
20150501|2014-10-30 23:00,31,34.83,34.83,34.83,34.83,1
20150501|2014-10-31 00:30,31,34.92,34.92,34.9,34.9,9
20150501|2014-10-31 01:00,31,35,35.02,35,35.02,3
20150501|2014-10-31 01:30,31,35.05,35.11,35.03,35.1,55
20150501|2014-10-31 02:00,31,35.1,35.1,35.02,35.05,19
20150501|2014-10-31 02:30,31,34.98,35,34.98,34.99,7
20150501|2014-10-31 03:00,31,34.95,34.95,34.89,34.95,33
20150501|2014-10-31 03:30,31,34.95,35.19,34.95,35.17,178
20150501|2014-10-31 04:00,31,35.17,35.2,35.02,35.13,85
20150501|2014-10-31 04:30,31,35.13,35.17,35.11,35.16,8
20150501|2014-10-31 05:00,31,35.17,35.23,35.1,35.23,9
20150501|2014-10-31 05:30,31,35.16,35.16,35.13,35.13,4
20150501|2014-10-31 06:00,31,35.13,35.14,35.13,35.14,30
20150501|2014-10-31 06:30,31,35.1,35.1,35.06,35.08,23
20150501|2014-10-31 07:00,31,35.09,35.1,35.06,35.06,13
20150501|2014-10-31 07:30,31,35.06,35.06,34.98,34.99,54
20150501|2014-10-31 08:30,31,35.05,35.06,34.65,34.75,415
20150501|2014-10-31 09:00,31,34.73,34.9,34.7,34.83,181
20150501|2014-10-31 09:30,31,34.82,34.98,34.82,34.91,292
20150501|2014-10-31 10:00,31,34.92,35.03,34.9,34.96,155
20150501|2014-10-31 10:30,31,34.98,35.14,34.92,35,271
20150501|2014-10-31 11:00,31,34.99,35.26,34.98,35.18,148
20150501|2014-10-31 11:30,31,35.19,35.23,35.05,35.23,70
20150501|2014-10-31 12:00,31,35.23,35.31,35.17,35.27,182
20150501|2014-10-31 12:30,31,35.26,36.1,35.22,35.44,214
20150501|2014-10-31 13:00,31,35.47,35.62,35.34,35.35,392
20150501|2014-11-02 19:00,3,35.38,35.38,35.16,35.27,85
20150501|2014-11-02 19:30,3,35.27,35.28,35.13,35.13,14
20150501|2014-11-02 20:00,3,35.16,35.16,35.16,35.16,1
20150501|2014-11-02 21:00,3,35.07,35.07,35.07,35.07,1
20150501|2014-11-02 21:30,3,35.12,35.12,35.12,35.12,1
20150501|2014-11-02 22:30,3,35.19,35.19,35.19,35.19,10
20150501|2014-11-02 23:00,3,35.19,35.19,35.15,35.15,21
20150501|2014-11-02 23:30,3,35.12,35.21,35.12,35.21,4
20150501|2014-11-03 00:00,3,35.16,35.16,35.16,35.16,1
20150501|2014-11-03 00:30,3,35.14,35.16,35.06,35.08,32
20150501|2014-11-03 01:00,3,35.04,35.22,35.04,35.22,10
20150501|2014-11-03 01:30,3,35.25,35.31,35.25,35.29,5
20150501|2014-11-03 02:00,3,35.3,35.38,35.3,35.38,2
20150501|2014-11-03 02:30,3,35.36,35.4,35.25,35.4,158
20150501|2014-11-03 03:30,3,35.35,35.4,35.35,35.37,16
20150501|2014-11-03 04:00,3,35.31,35.35,35.3,35.35,6
20150501|2014-11-03 04:30,3,35.34,35.34,35.34,35.34,2
20150501|2014-11-03 05:30,3,35.32,35.36,35.32,35.36,77
20150501|2014-11-03 06:00,3,35.33,35.42,35.32,35.42,21
20150501|2014-11-03 06:30,3,35.42,35.42,35.33,35.34,8
20150501|2014-11-03 07:00,3,35.31,35.33,35.25,35.25,26
20150501|2014-11-03 07:30,3,35.29,35.35,35.27,35.29,71
20150501|2014-11-03 08:30,3,35.28,35.35,34.93,35.13,398
20150501|2014-11-03 09:00,3,35.08,35.1,34.89,35.05,237
20150501|2014-11-03 09:30,3,35.03,35.07,34.89,34.97,138
20150501|2014-11-03 10:00,3,34.98,35.08,34.87,34.87,268
20150501|2014-11-03 10:30,3,34.85,34.9,34.76,34.76,141
20150501|2014-11-03 11:00,3,34.8,34.89,34.77,34.81,141
20150501|2014-11-03 11:30,3,34.81,34.86,34.81,34.85,62
20150501|2014-11-03 12:00,3,34.86,34.88,34.7,34.71,164
20150501|2014-11-03 12:30,3,34.77,34.77,34.68,34.72,36
20150501|2014-11-03 13:00,3,34.72,34.77,34.66,34.7,334
20150501|2014-11-03 19:00,4,34.68,34.68,34.51,34.53,45
20150501|2014-11-03 19:30,4,34.55,34.56,34.46,34.5,20
20150501|2014-11-03 20:00,4,34.49,34.49,34.41,34.41,6
20150501|2014-11-03 20:30,4,34.44,34.49,34.44,34.49,4
20150501|2014-11-03 23:30,4,34.45,34.52,34.45,34.52,9
20150501|2014-11-04 00:00,4,34.5,34.5,34.42,34.42,19
20150501|2014-11-04 00:30,4,34.44,34.44,34.2,34.36,94
20150501|2014-11-04 01:00,4,34.35,34.35,34.24,34.25,60
20150501|2014-11-04 01:30,4,34.29,34.36,34.25,34.29,26
20150501|2014-11-04 02:00,4,34.29,34.29,34.25,34.28,10
20150501|2014-11-04 02:30,4,34.3,34.32,34.26,34.3,30
20150501|2014-11-04 03:00,4,34.3,34.35,34.3,34.35,15
20150501|2014-11-04 03:30,4,34.26,34.26,34.26,34.26,2
20150501|2014-11-04 04:00,4,34.2,34.2,34.14,34.14,23
20150501|2014-11-04 04:30,4,34.12,34.12,34.12,34.12,1
20150501|2014-11-04 05:00,4,34.1,34.13,34.04,34.04,22
20150501|2014-11-04 05:30,4,34.02,34.07,34.02,34.07,13
20150501|2014-11-04 06:00,4,34.07,34.07,34.03,34.04,83
20150501|2014-11-04 06:30,4,34.04,34.07,34.02,34.07,24
20150501|2014-11-04 07:00,4,34.04,34.05,34,34.05,8
20150501|2014-11-04 07:30,4,34.13,34.15,34.09,34.15,13
20150501|2014-11-04 08:30,4,34.18,34.18,33.73,33.83,283
20150501|2014-11-04 09:00,4,33.78,33.91,33.77,33.83,242
20150501|2014-11-04 09:30,4,33.85,33.87,33.78,33.85,262
20150501|2014-11-04 10:00,4,33.83,34.04,33.83,33.9,135
20150501|2014-11-04 10:30,4,33.89,33.99,33.88,33.93,54
20150501|2014-11-04 11:00,4,33.96,33.96,33.83,33.93,110
20150501|2014-11-04 11:30,4,33.88,33.88,33.83,33.83,41
20150501|2014-11-04 12:00,4,33.84,33.87,33.82,33.82,45
20150501|2014-11-04 12:30,4,33.77,33.78,33.77,33.77,7
20150501|2014-11-04 13:00,4,33.78,33.84,33.71,33.73,274
20150501|2014-11-04 19:00,5,33.76,33.89,33.74,33.84,225
20150501|2014-11-04 19:30,5,33.83,33.86,33.78,33.8,52
20150501|2014-11-04 20:00,5,33.73,33.79,33.73,33.78,4
20150501|2014-11-04 20:30,5,33.75,33.82,33.75,33.8,26
20150501|2014-11-04 21:00,5,33.75,33.75,33.73,33.73,6
20150501|2014-11-04 22:30,5,33.6,33.6,33.6,33.6,1
20150501|2014-11-04 23:30,5,33.58,33.58,33.55,33.55,2
20150501|2014-11-05 00:00,5,33.54,33.54,33.54,33.54,2
20150501|2014-11-05 00:30,5,33.53,33.53,33.47,33.49,7
20150501|2014-11-05 01:00,5,33.47,33.47,33.47,33.47,3
20150501|2014-11-05 01:30,5,33.5,33.53,33.5,33.51,6
20150501|2014-11-05 02:00,5,33.51,33.52,33.51,33.52,38
20150501|2014-11-05 02:30,5,33.51,33.52,33.51,33.51,19
20150501|2014-11-05 03:00,5,33.46,33.5,33.46,33.5,3
20150501|2014-11-05 03:30,5,33.49,33.49,33.42,33.42,4
20150501|2014-11-05 04:00,5,33.31,33.31,33.05,33.11,46
20150501|2014-11-05 04:30,5,33.12,33.12,33.1,33.1,5
20150501|2014-11-05 05:00,5,33.13,33.23,33.13,33.2,61
20150501|2014-11-05 05:30,5,33.18,33.2,33.16,33.2,46
20150501|2014-11-05 06:00,5,33.17,33.17,33.17,33.17,32
20150501|2014-11-05 06:30,5,33.15,33.24,33.12,33.2,34
20150501|2014-11-05 07:00,5,33.28,33.28,33.2,33.27,24
20150501|2014-11-05 07:30,5,33.26,33.28,33.26,33.26,21
20150501|2014-11-05 08:30,5,33.3,33.4,33.18,33.18,292
20150501|2014-11-05 09:00,5,33.18,33.18,32.99,33.17,217
20150501|2014-11-05 09:30,5,33.18,33.45,33.15,33.4,117
20150501|2014-11-05 10:00,5,33.37,33.43,33.25,33.28,97
20150501|2014-11-05 10:30,5,33.26,33.39,33.26,33.33,106
20150501|2014-11-05 11:00,5,33.27,33.33,33.16,33.33,36
20150501|2014-11-05 11:30,5,33.3,33.59,33.3,33.58,300
20150501|2014-11-05 12:00,5,33.53,33.58,33.38,33.41,128
20150501|2014-11-05 12:30,5,33.41,33.44,33.37,33.39,31
20150501|2014-11-05 13:00,5,33.41,33.47,33.31,33.34,138
20150501|2014-11-05 19:00,6,33.35,33.36,33.27,33.3,326
20150501|2014-11-05 19:30,6,33.27,33.27,33.27,33.27,10
20150501|2014-11-05 21:00,6,33.3,33.32,33.3,33.31,35
20150501|2014-11-05 21:30,6,33.31,33.42,33.31,33.36,164
20150501|2014-11-05 22:00,6,33.33,33.34,33.33,33.34,51
20150501|2014-11-05 22:30,6,33.38,33.38,33.38,33.38,4
20150501|2014-11-05 23:00,6,33.25,33.26,33.25,33.26,4
20150501|2014-11-05 23:30,6,33.24,33.37,33.24,33.37,5
20150501|2014-11-06 00:00,6,33.4,33.41,33.37,33.4,45
20150501|2014-11-06 00:30,6,33.37,33.43,33.31,33.43,14
20150501|2014-11-06 01:00,6,33.4,33.42,33.4,33.4,50
20150501|2014-11-06 01:30,6,33.4,33.43,33.36,33.36,28
20150501|2014-11-06 02:00,6,33.36,33.38,33.27,33.27,16
20150501|2014-11-06 02:30,6,33.2,33.21,33.2,33.21,3
20150501|2014-11-06 03:00,6,33.24,33.26,33.23,33.23,4
20150501|2014-11-06 03:30,6,33.23,33.23,33.21,33.23,9
20150501|2014-11-06 04:00,6,33.2,33.22,33.16,33.18,87
20150501|2014-11-06 04:30,6,33.18,33.2,33.18,33.2,4
20150501|2014-11-06 05:00,6,33.18,33.18,33.18,33.18,3
20150501|2014-11-06 05:30,6,33.19,33.19,33.19,33.19,29
20150501|2014-11-06 06:00,6,33.19,33.2,33.19,33.2,10
20150501|2014-11-06 06:30,6,33.23,33.28,33.23,33.28,16
20150501|2014-11-06 07:00,6,33.36,33.39,33.33,33.35,23
20150501|2014-11-06 07:30,6,33.37,33.49,33.35,33.41,59
20150501|2014-11-06 08:30,6,33.42,33.54,33.31,33.33,344
20150501|2014-11-06 09:00,6,33.34,33.36,33.23,33.3,176
20150501|2014-11-06 09:30,6,33.29,33.29,33.14,33.16,269
20150501|2014-11-06 10:00,6,33.16,33.26,33.14,33.22,99
20150501|2014-11-06 10:30,6,33.2,33.25,33.15,33.23,173
20150501|2014-11-06 11:00,6,33.25,33.37,33.21,33.32,177
20150501|2014-11-06 11:30,6,33.32,33.35,33.26,33.35,149
20150501|2014-11-06 12:00,6,33.34,33.41,33.22,33.26,143
20150501|2014-11-06 12:30,6,33.24,33.25,33.11,33.13,139
20150501|2014-11-06 13:00,6,33.12,33.26,33.07,33.09,184
20150501|2014-11-06 19:00,7,33.08,33.28,33.08,33.22,221
20150501|2014-11-06 19:30,7,33.29,33.29,33.29,33.29,10
20150501|2014-11-06 20:30,7,33.29,33.41,33.29,33.41,156
20150501|2014-11-06 21:00,7,33.38,33.38,33.33,33.34,40
20150501|2014-11-06 23:00,7,33.33,33.33,33.33,33.33,1
20150501|2014-11-06 23:30,7,33.33,33.41,33.33,33.41,57
20150501|2014-11-07 00:00,7,33.35,33.36,33.24,33.33,86
20150501|2014-11-07 00:30,7,33.32,33.42,33.3,33.39,150
20150501|2014-11-07 01:00,7,33.37,33.38,33.26,33.26,21
20150501|2014-11-07 01:30,7,33.23,33.24,33.18,33.18,11
20150501|2014-11-07 02:00,7,33.12,33.14,33.12,33.12,12
20150501|2014-11-07 02:30,7,33.16,33.2,33.14,33.2,96
20150501|2014-11-07 03:00,7,33.17,33.17,33.11,33.12,89
20150501|2014-11-07 03:30,7,33.12,33.13,32.99,32.99,97
20150501|2014-11-07 04:00,7,32.97,33.09,32.95,33.09,41
20150501|2014-11-07 04:30,7,33.07,33.07,33.06,33.06,3
20150501|2014-11-07 05:00,7,33.07,33.07,33.05,33.07,17
20150501|2014-11-07 05:30,7,33.09,33.12,33.05,33.12,26
20150501|2014-11-07 06:00,7,33.08,33.11,33.05,33.06,23
20150501|2014-11-07 06:30,7,33.12,33.12,33.05,33.08,55
20150501|2014-11-07 07:00,7,33.11,33.14,33.1,33.13,13
20150501|2014-11-07 07:30,7,33.08,33.1,33.03,33.03,46
20150501|2014-11-07 08:30,7,33.04,33.04,32.87,32.93,361
20150501|2014-11-07 09:00,7,32.91,33.09,32.91,32.97,173
20150501|2014-11-07 09:30,7,32.98,33.04,32.96,33.04,43
20150501|2014-11-07 10:00,7,33.05,33.12,33.02,33.09,122
20150501|2014-11-07 10:30,7,33.09,33.17,33.07,33.17,211
20150501|2014-11-07 11:00,7,33.14,33.17,33.08,33.17,106
20150501|2014-11-07 11:30,7,33.17,33.17,33.06,33.1,45
20150501|2014-11-07 12:00,7,33.09,33.16,33.07,33.09,68
20150501|2014-11-07 12:30,7,33.13,33.19,33.02,33.02,131
20150501|2014-11-07 13:00,7,33.03,33.1,32.97,33.05,283
20150501|2014-11-09 19:00,10,33.07,33.26,33.06,33.17,426
20150501|2014-11-09 19:30,10,33.18,33.18,33.18,33.18,1
20150501|2014-11-09 20:00,10,33.2,33.2,33.2,33.2,1
20150501|2014-11-09 21:30,10,33.22,33.22,33.22,33.22,1
20150501|2014-11-09 22:00,10,33.21,33.21,33.19,33.19,27
20150501|2014-11-09 22:30,10,33.23,33.23,33.23,33.23,1
20150501|2014-11-09 23:00,10,33.2,33.2,33.2,33.2,6
20150501|2014-11-09 23:30,10,33.22,33.24,33.19,33.21,18
20150501|2014-11-10 00:00,10,33.18,33.3,33.18,33.3,58
20150501|2014-11-10 00:30,10,33.32,33.42,33.32,33.4,288
20150501|2014-11-10 01:00,10,33.4,33.42,33.36,33.36,62
20150501|2014-11-10 01:30,10,33.35,33.38,33.33,33.33,30
20150501|2014-11-10 02:00,10,33.31,33.32,33.26,33.27,49
20150501|2014-11-10 02:30,10,33.28,33.32,33.26,33.26,12
20150501|2014-11-10 03:00,10,33.22,33.25,33.22,33.25,12
20150501|2014-11-10 03:30,10,33.29,33.37,33.29,33.37,15
20150501|2014-11-10 04:00,10,33.29,33.36,33.29,33.32,25
20150501|2014-11-10 04:30,10,33.3,33.33,33.3,33.33,20
20150501|2014-11-10 05:00,10,33.34,33.34,33.3,33.32,21
20150501|2014-11-10 05:30,10,33.3,33.39,33.3,33.38,8
20150501|2014-11-10 06:00,10,33.39,33.39,33.38,33.38,16
20150501|2014-11-10 06:30,10,33.37,33.41,33.33,33.33,36
20150501|2014-11-10 07:00,10,33.35,33.36,33.33,33.36,19
20150501|2014-11-10 07:30,10,33.36,33.36,33.31,33.31,4
20150501|2014-11-10 08:30,10,33.33,33.43,33.26,33.32,331
20150501|2014-11-10 09:00,10,33.36,33.36,33.25,33.28,69
20150501|2014-11-10 09:30,10,33.27,33.38,33.22,33.35,170
20150501|2014-11-10 10:00,10,33.4,33.52,33.35,33.47,331
20150501|2014-11-10 10:30,10,33.48,33.51,33.28,33.42,192
20150501|2014-11-10 11:00,10,33.48,33.48,33.03,33.03,582
20150501|2014-11-10 11:30,10,33.03,33.09,32.92,32.92,228
20150501|2014-11-10 12:00,10,32.87,32.95,32.74,32.74,43
20150501|2014-11-10 12:30,10,32.73,32.99,32.7,32.93,205
20150501|2014-11-10 13:00,10,32.92,33.05,32.91,33.02,117
20150501|2014-11-10 19:00,11,33.02,33.07,32.97,32.97,106
20150501|2014-11-10 19:30,11,32.97,33,32.94,33,40
20150501|2014-11-10 20:00,11,32.98,32.99,32.97,32.97,23
20150501|2014-11-10 20:30,11,32.97,33.03,32.96,33.02,76
20150501|2014-11-10 21:00,11,33.02,33.04,32.98,32.99,36
20150501|2014-11-10 21:30,11,33.04,33.04,33,33,11
20150501|2014-11-10 22:00,11,33.03,33.07,33.03,33.06,24
20150501|2014-11-10 22:30,11,33.06,33.09,33.06,33.09,27
20150501|2014-11-10 23:00,11,33.08,33.09,33.07,33.07,11
20150501|2014-11-10 23:30,11,33.09,33.09,32.99,32.99,4
20150501|2014-11-11 00:00,11,32.97,32.98,32.96,32.96,48
20150501|2014-11-11 00:30,11,32.98,33.05,32.97,33.05,20
20150501|2014-11-11 01:00,11,32.99,32.99,32.96,32.98,33
20150501|2014-11-11 01:30,11,33.01,33.06,33.01,33.06,18
20150501|2014-11-11 02:00,11,33.07,33.12,33.03,33.12,69
20150501|2014-11-11 02:30,11,33.12,33.12,33.07,33.07,49
20150501|2014-11-11 03:00,11,33.12,33.12,33.07,33.08,45
20150501|2014-11-11 03:30,11,33.1,33.1,33.07,33.1,21
20150501|2014-11-11 04:00,11,33.14,33.14,33.14,33.14,2
20150501|2014-11-11 04:30,11,33.18,33.26,33.13,33.25,72
20150501|2014-11-11 05:00,11,33.21,33.24,33.18,33.18,40
20150501|2014-11-11 05:30,11,33.18,33.2,33.17,33.2,8
20150501|2014-11-11 06:00,11,33.2,33.24,33.2,33.24,17
20150501|2014-11-11 06:30,11,33.24,33.32,33.24,33.32,51
20150501|2014-11-11 07:00,11,33.32,33.34,33.3,33.31,60
20150501|2014-11-11 07:30,11,33.29,33.31,33.29,33.3,58
20150501|2014-11-11 08:30,11,33.34,33.38,33.14,33.17,279
20150501|2014-11-11 09:00,11,33.19,33.33,33.19,33.25,149
20150501|2014-11-11 09:30,11,33.28,33.36,33.26,33.3,162
20150501|2014-11-11 10:00,11,33.29,33.33,33.26,33.32,158
20150501|2014-11-11 10:30,11,33.33,33.38,33.29,33.29,139
20150501|2014-11-11 11:00,11,33.29,33.31,33.21,33.31,231
20150501|2014-11-11 11:30,11,33.29,33.47,33.27,33.38,185
20150501|2014-11-11 12:00,11,33.49,33.7,33.48,33.56,305
20150501|2014-11-11 12:30,11,33.58,33.63,33.3,33.46,255
20150501|2014-11-11 13:00,11,33.46,33.53,33.4,33.52,348
20150501|2014-11-11 19:00,12,33.54,33.63,33.49,33.5,136
20150501|2014-11-11 19:30,12,33.49,33.56,33.48,33.56,47
20150501|2014-11-11 20:00,12,33.51,33.55,33.5,33.52,39
20150501|2014-11-11 20:30,12,33.52,33.57,33.52,33.57,19
20150501|2014-11-11 21:00,12,33.53,33.55,33.51,33.55,10
20150501|2014-11-11 21:30,12,33.53,33.53,33.52,33.53,8
20150501|2014-11-11 22:00,12,33.53,33.6,33.53,33.58,25
20150501|2014-11-11 22:30,12,33.61,33.62,33.61,33.62,5
20150501|2014-11-11 23:00,12,33.64,33.65,33.64,33.64,18
20150501|2014-11-11 23:30,12,33.61,33.61,33.59,33.6,31
20150501|2014-11-12 00:00,12,33.63,33.69,33.63,33.69,18
20150501|2014-11-12 00:30,12,33.7,33.74,33.64,33.64,64
20150501|2014-11-12 01:00,12,33.62,33.62,33.62,33.62,1
20150501|2014-11-12 01:30,12,33.71,33.76,33.71,33.73,26
20150501|2014-11-12 02:00,12,33.73,33.91,33.69,33.7,197
20150501|2014-11-12 02:30,12,33.7,33.72,33.61,33.72,174
20150501|2014-11-12 03:00,12,33.73,33.75,33.64,33.73,84
20150501|2014-11-12 03:30,12,33.68,33.7,33.63,33.64,181
20150501|2014-11-12 04:00,12,33.63,33.67,33.63,33.66,57
20150501|2014-11-12 04:30,12,33.66,33.76,33.66,33.76,5
20150501|2014-11-12 05:00,12,33.71,33.71,33.68,33.69,13
20150501|2014-11-12 05:30,12,33.7,33.73,33.7,33.7,21
20150501|2014-11-12 06:00,12,33.67,33.69,33.65,33.67,18
20150501|2014-11-12 06:30,12,33.71,33.71,33.56,33.58,50
20150501|2014-11-12 07:00,12,33.59,33.61,33.56,33.6,106
20150501|2014-11-12 07:30,12,33.65,33.75,33.65,33.72,33
20150501|2014-11-12 08:30,12,33.7,33.74,33.57,33.62,1303
20150501|2014-11-12 09:00,12,33.61,33.91,33.61,33.81,274
20150501|2014-11-12 09:30,12,33.79,33.79,33.17,33.33,771
20150501|2014-11-12 10:00,12,33.31,33.5,33.2,33.27,422
20150501|2014-11-12 10:30,12,33.24,33.26,33.07,33.15,245
20150501|2014-11-12 11:00,12,33.15,33.16,33.07,33.13,231
20150501|2014-11-12 11:30,12,33.14,33.15,33,33.02,246
20150501|2014-11-12 12:00,12,32.99,33.01,32.85,32.87,293
20150501|2014-11-12 12:30,12,32.89,33.01,32.84,32.84,223
20150501|2014-11-12 13:00,12,32.83,32.93,32.75,32.82,476
20150501|2014-11-12 19:00,13,32.87,32.94,32.83,32.89,162
20150501|2014-11-12 19:30,13,32.84,32.92,32.83,32.92,56
20150501|2014-11-12 20:00,13,32.93,32.93,32.93,32.93,3
20150501|2014-11-12 20:30,13,33.03,33.03,33.03,33.03,1
20150501|2014-11-12 21:00,13,33,33.01,33,33.01,2
20150501|2014-11-12 21:30,13,32.99,32.99,32.94,32.94,9
20150501|2014-11-12 22:00,13,33,33.01,32.97,33.01,20
20150501|2014-11-12 22:30,13,32.98,33.01,32.92,32.97,40
20150501|2014-11-12 23:00,13,32.97,32.98,32.92,32.92,24
20150501|2014-11-12 23:30,13,32.96,32.98,32.96,32.98,9
20150501|2014-11-13 00:00,13,33.03,33.05,33.03,33.05,11
20150501|2014-11-13 00:30,13,33.09,33.1,33.06,33.06,15
20150501|2014-11-13 01:00,13,33.04,33.04,32.95,32.95,25
20150501|2014-11-13 01:30,13,32.84,32.84,32.84,32.84,38
20150501|2014-11-13 02:00,13,32.84,32.87,32.77,32.77,7
20150501|2014-11-13 02:30,13,32.8,32.8,32.77,32.77,3
20150501|2014-11-13 03:00,13,32.75,32.85,32.75,32.85,41
20150501|2014-11-13 03:30,13,32.86,32.86,32.84,32.84,97
20150501|2014-11-13 04:00,13,32.75,32.83,32.75,32.79,124
20150501|2014-11-13 04:30,13,32.77,32.8,32.77,32.78,24
20150501|2014-11-13 05:00,13,32.78,32.84,32.78,32.84,10
20150501|2014-11-13 05:30,13,32.83,32.85,32.83,32.85,26
20150501|2014-11-13 06:00,13,32.84,32.84,32.78,32.78,66
20150501|2014-11-13 06:30,13,32.82,32.84,32.72,32.72,70
20150501|2014-11-13 07:00,13,32.74,32.76,32.72,32.75,51
20150501|2014-11-13 07:30,13,32.79,32.79,32.79,32.79,12
20150501|2014-11-13 08:30,13,32.82,32.98,32.75,32.95,585
20150501|2014-11-13 09:00,13,32.96,32.98,32.78,32.9,249
20150501|2014-11-13 09:30,13,32.88,33.05,32.85,33.05,305
20150501|2014-11-13 10:00,13,33.03,33.06,32.76,32.78,528
20150501|2014-11-13 10:30,13,32.8,32.85,32.71,32.83,88
20150501|2014-11-13 11:00,13,32.84,32.89,32.73,32.73,270
20150501|2014-11-13 11:30,13,32.72,32.77,32.66,32.7,222
20150501|2014-11-13 12:00,13,32.71,32.77,32.7,32.73,198
20150501|2014-11-13 12:30,13,32.72,32.75,32.62,32.68,233
20150501|2014-11-13 13:00,13,32.66,32.76,32.59,32.68,255
20150501|2014-11-13 19:00,14,32.68,32.77,32.65,32.77,196
20150501|2014-11-13 19:30,14,32.77,32.82,32.77,32.77,91
20150501|2014-11-13 20:00,14,32.78,32.78,32.78,32.78,9
20150501|2014-11-13 20:30,14,32.77,32.77,32.76,32.76,6
20150501|2014-11-13 21:00,14,32.77,32.77,32.77,32.77,9
20150501|2014-11-13 21:30,14,32.75,32.75,32.71,32.74,13
20150501|2014-11-13 23:30,14,32.75,32.88,32.74,32.88,5
20150501|2014-11-14 00:00,14,32.81,32.82,32.81,32.81,5
20150501|2014-11-14 00:30,14,32.81,32.82,32.78,32.81,8
20150501|2014-11-14 01:00,14,32.82,32.82,32.77,32.77,4
20150501|2014-11-14 01:30,14,32.75,32.75,32.69,32.69,64
20150501|2014-11-14 02:00,14,32.68,32.72,32.68,32.72,4
20150501|2014-11-14 02:30,14,32.76,32.76,32.72,32.72,62
20150501|2014-11-14 03:00,14,32.75,32.75,32.69,32.69,23
20150501|2014-11-14 03:30,14,32.7,32.71,32.61,32.63,92
20150501|2014-11-14 04:00,14,32.59,32.67,32.59,32.65,58
20150501|2014-11-14 04:30,14,32.65,32.66,32.65,32.66,65
20150501|2014-11-14 05:00,14,32.62,32.62,32.55,32.56,88
20150501|2014-11-14 05:30,14,32.54,32.54,32.54,32.54,4
20150501|2014-11-14 06:00,14,32.53,32.62,32.53,32.62,8
20150501|2014-11-14 06:30,14,32.66,32.66,32.61,32.62,11
20150501|2014-11-14 07:00,14,32.61,32.63,32.58,32.58,18
20150501|2014-11-14 07:30,14,32.61,32.65,32.57,32.57,113
20150501|2014-11-14 08:30,14,32.58,32.69,32.5,32.63,914
20150501|2014-11-14 09:00,14,32.63,32.76,32.62,32.67,280
20150501|2014-11-14 09:30,14,32.7,32.71,32.61,32.65,111
20150501|2014-11-14 10:00,14,32.65,32.66,32.53,32.66,117
20150501|2014-11-14 10:30,14,32.68,32.74,32.63,32.71,65
20150501|2014-11-14 11:00,14,32.68,32.96,32.67,32.8,287
20150501|2014-11-14 11:30,14,32.83,32.85,32.64,32.71,167
20150501|2014-11-14 12:00,14,32.7,32.72,32.64,32.67,137
20150501|2014-11-14 12:30,14,32.67,32.7,32.59,32.7,290
20150501|2014-11-14 13:00,14,32.65,32.86,32.65,32.8,615
20150501|2014-11-16 19:00,17,32.81,32.99,32.8,32.88,72
20150501|2014-11-16 19:30,17,32.92,32.93,32.79,32.86,43
20150501|2014-11-16 20:00,17,32.82,32.86,32.8,32.8,14
20150501|2014-11-16 20:30,17,32.79,32.85,32.79,32.81,129
20150501|2014-11-16 21:00,17,32.83,32.86,32.83,32.85,11
20150501|2014-11-16 21:30,17,32.88,32.88,32.83,32.87,114
20150501|2014-11-16 22:00,17,32.86,32.86,32.86,32.86,1
20150501|2014-11-16 23:30,17,32.87,32.95,32.85,32.86,34
20150501|2014-11-17 00:00,17,32.89,32.89,32.84,32.84,7
20150501|2014-11-17 00:30,17,32.82,32.82,32.82,32.82,1
20150501|2014-11-17 01:00,17,32.82,32.82,32.82,32.82,1
20150501|2014-11-17 01:30,17,32.84,32.86,32.84,32.84,3
20150501|2014-11-17 02:00,17,32.86,32.87,32.76,32.76,39
20150501|2014-11-17 02:30,17,32.83,32.83,32.83,32.83,5
20150501|2014-11-17 03:00,17,32.81,32.82,32.8,32.82,4
20150501|2014-11-17 03:30,17,32.83,32.83,32.82,32.82,14
20150501|2014-11-17 04:00,17,32.82,32.82,32.74,32.76,49
20150501|2014-11-17 04:30,17,32.79,32.79,32.79,32.79,1
20150501|2014-11-17 05:00,17,32.78,32.78,32.76,32.77,34
20150501|2014-11-17 05:30,17,32.74,32.79,32.74,32.75,25
20150501|2014-11-17 06:00,17,32.79,32.79,32.79,32.79,1
20150501|2014-11-17 06:30,17,32.73,32.74,32.72,32.74,17
20150501|2014-11-17 07:00,17,32.74,32.74,32.71,32.74,62
20150501|2014-11-17 07:30,17,32.75,32.76,32.75,32.76,4
20150501|2014-11-17 08:30,17,32.75,32.83,32.67,32.72,491
20150501|2014-11-17 09:00,17,32.7,32.75,32.65,32.75,183
20150501|2014-11-17 09:30,17,32.72,32.78,32.66,32.74,115
20150501|2014-11-17 10:00,17,32.76,32.86,32.65,32.71,392
20150501|2014-11-17 10:30,17,32.72,32.94,32.72,32.92,278
20150501|2014-11-17 11:00,17,32.92,33.15,32.87,33.09,468
20150501|2014-11-17 11:30,17,33.09,33.23,33.08,33.18,39
20150501|2014-11-17 12:00,17,33.21,33.25,33.15,33.15,110
20150501|2014-11-17 12:30,17,33.16,33.2,33.03,33.06,93
20150501|2014-11-17 13:00,17,33.07,33.11,33.01,33.05,115
20150501|2014-11-17 19:00,18,33.04,33.05,32.88,32.88,151
20150501|2014-11-17 19:30,18,32.83,32.83,32.69,32.75,154
20150501|2014-11-17 20:00,18,32.82,32.82,32.81,32.81,8
20150501|2014-11-17 20:30,18,32.81,32.82,32.76,32.8,71
20150501|2014-11-17 21:00,18,32.8,32.84,32.8,32.82,4
20150501|2014-11-17 21:30,18,32.77,32.81,32.77,32.81,4
20150501|2014-11-17 22:30,18,32.82,32.82,32.82,32.82,1
20150501|2014-11-17 23:00,18,32.82,32.82,32.82,32.82,1
20150501|2014-11-18 00:00,18,32.77,32.77,32.77,32.77,2
20150501|2014-11-18 00:30,18,32.79,32.88,32.79,32.88,55
20150501|2014-11-18 01:00,18,32.9,32.92,32.9,32.92,13
20150501|2014-11-18 01:30,18,32.96,32.96,32.93,32.93,35
20150501|2014-11-18 02:00,18,32.93,32.93,32.93,32.93,13
20150501|2014-11-18 02:30,18,32.94,32.97,32.94,32.96,26
20150501|2014-11-18 03:00,18,32.95,33.04,32.95,33.04,25
20150501|2014-11-18 03:30,18,33,33.07,33,33.04,89
20150501|2014-11-18 04:00,18,33.1,33.1,33.05,33.09,112
20150501|2014-11-18 04:30,18,33.11,33.13,33.09,33.12,77
20150501|2014-11-18 05:00,18,33.12,33.2,33.12,33.15,24
20150501|2014-11-18 05:30,18,33.15,33.17,33.15,33.16,12
20150501|2014-11-18 06:00,18,33.14,33.19,33.14,33.19,37
20150501|2014-11-18 06:30,18,33.19,33.31,33.12,33.29,40
20150501|2014-11-18 07:00,18,33.29,33.31,33.26,33.26,31
20150501|2014-11-18 07:30,18,33.26,33.27,33.25,33.27,40
20150501|2014-11-18 08:30,18,33.27,33.38,33.19,33.31,577
20150501|2014-11-18 09:00,18,33.29,33.34,33.24,33.25,241
20150501|2014-11-18 09:30,18,33.25,33.33,33.23,33.33,396
20150501|2014-11-18 10:00,18,33.3,33.5,33.25,33.42,107
20150501|2014-11-18 10:30,18,33.41,33.52,33.24,33.27,345
20150501|2014-11-18 11:00,18,33.32,33.41,33.29,33.34,254
20150501|2014-11-18 11:30,18,33.33,33.34,33.24,33.26,106
20150501|2014-11-18 12:00,18,33.25,33.27,33.18,33.21,71
20150501|2014-11-18 12:30,18,33.18,33.28,33.18,33.21,234
20150501|2014-11-18 13:00,18,33.19,33.29,33.14,33.24,172
20150501|2014-11-18 19:00,19,33.19,33.19,33,33.12,229
20150501|2014-11-18 19:30,19,33.08,33.14,33.08,33.13,41
20150501|2014-11-18 20:00,19,33.08,33.08,33.03,33.03,5
20150501|2014-11-18 20:30,19,33.08,33.08,33.08,33.08,1
20150501|2014-11-18 21:00,19,33.1,33.11,33.09,33.09,14
20150501|2014-11-18 23:30,19,33.24,33.29,33.24,33.29,6
20150501|2014-11-19 00:00,19,33.28,33.31,33.26,33.31,101
20150501|2014-11-19 00:30,19,33.27,33.27,33.19,33.2,20
20150501|2014-11-19 01:00,19,33.25,33.28,33.25,33.27,10
20150501|2014-11-19 01:30,19,33.21,33.21,33.21,33.21,2
20150501|2014-11-19 02:00,19,33.21,33.21,33.21,33.21,1
20150501|2014-11-19 02:30,19,33.17,33.19,33.12,33.19,81
20150501|2014-11-19 03:00,19,33.19,33.19,33.12,33.14,27
20150501|2014-11-19 03:30,19,33.14,33.19,33.14,33.15,33
20150501|2014-11-19 04:00,19,33.18,33.25,33.18,33.18,90
20150501|2014-11-19 04:30,19,33.15,33.15,33.14,33.14,8
20150501|2014-11-19 05:00,19,33.14,33.14,33.12,33.12,22
20150501|2014-11-19 05:30,19,33.12,33.17,33.12,33.17,12
20150501|2014-11-19 06:00,19,33.18,33.21,33.18,33.21,17
20150501|2014-11-19 06:30,19,33.21,33.24,33.21,33.24,16
20150501|2014-11-19 07:00,19,33.23,33.24,33.19,33.24,12
20150501|2014-11-19 07:30,19,33.23,33.23,33.18,33.18,7
20150501|2014-11-19 08:30,19,33.17,33.18,32.95,33.04,380
20150501|2014-11-19 09:00,19,33.01,33.01,32.8,32.94,344
20150501|2014-11-19 09:30,19,32.92,32.95,32.79,32.86,225
20150501|2014-11-19 10:00,19,32.9,32.98,32.9,32.98,149
20150501|2014-11-19 10:30,19,32.99,33.01,32.95,32.97,268
20150501|2014-11-19 11:00,19,32.96,33.1,32.96,33.06,126
20150501|2014-11-19 11:30,19,33.05,33.2,33.01,33.14,95
20150501|2014-11-19 12:00,19,33.16,33.16,33.09,33.11,58
20150501|2014-11-19 12:30,19,33.1,33.18,33.09,33.15,148
20150501|2014-11-19 13:00,19,33.18,33.18,33.03,33.05,274
20150501|2014-11-19 19:00,20,33.09,33.15,33.04,33.1,89
20150501|2014-11-19 19:30,20,33.1,33.11,33.06,33.08,181
20150501|2014-11-19 20:00,20,33.06,33.08,33.03,33.05,28
20150501|2014-11-19 20:30,20,33.04,33.06,32.95,33.01,142
20150501|2014-11-19 21:00,20,33.01,33.04,32.96,33,17
20150501|2014-11-19 21:30,20,33.02,33.02,32.94,32.94,25
20150501|2014-11-19 22:00,20,32.95,32.98,32.95,32.98,5
20150501|2014-11-19 22:30,20,33.03,33.04,33.03,33.04,2
20150501|2014-11-19 23:00,20,33.04,33.04,33.04,33.04,2
20150501|2014-11-19 23:30,20,33.03,33.03,33.01,33.02,6
20150501|2014-11-20 00:00,20,33.04,33.04,32.95,32.95,53
20150501|2014-11-20 00:30,20,32.91,32.91,32.87,32.87,66
20150501|2014-11-20 01:00,20,32.9,32.93,32.9,32.93,2
20150501|2014-11-20 01:30,20,32.93,32.93,32.93,32.93,1
20150501|2014-11-20 02:00,20,32.92,32.93,32.91,32.93,6
20150501|2014-11-20 02:30,20,32.93,32.95,32.93,32.95,24
20150501|2014-11-20 03:00,20,32.93,32.94,32.89,32.91,17
20150501|2014-11-20 03:30,20,32.91,32.91,32.89,32.89,24
20150501|2014-11-20 04:00,20,32.9,32.97,32.9,32.97,20
20150501|2014-11-20 04:30,20,32.97,32.97,32.94,32.94,3
20150501|2014-11-20 05:00,20,32.94,32.95,32.94,32.95,3
20150501|2014-11-20 05:30,20,32.92,32.92,32.9,32.92,11
20150501|2014-11-20 06:00,20,32.94,32.95,32.94,32.95,3
20150501|2014-11-20 06:30,20,32.94,32.94,32.9,32.93,28
20150501|2014-11-20 07:00,20,33.03,33.03,32.94,32.94,106
20150501|2014-11-20 07:30,20,32.94,32.98,32.88,32.9,77
20150501|2014-11-20 08:30,20,32.92,33.06,32.89,33.05,338
20150501|2014-11-20 09:00,20,33.06,33.07,32.98,33.05,114
20150501|2014-11-20 09:30,20,33.06,33.09,32.97,33.08,135
20150501|2014-11-20 10:00,20,33.08,33.13,33.05,33.09,92
20150501|2014-11-20 10:30,20,33.08,33.2,33.06,33.14,164
20150501|2014-11-20 11:00,20,33.13,33.13,33.03,33.08,40
20150501|2014-11-20 11:30,20,33.08,33.11,33.07,33.07,35
20150501|2014-11-20 12:00,20,33.08,33.09,33,33.04,99
20150501|2014-11-20 12:30,20,33.06,33.16,33.02,33.14,309
20150501|2014-11-20 13:00,20,33.14,33.28,33.14,33.21,394
20150501|2014-11-20 19:00,21,33.18,33.21,33.15,33.15,13
20150501|2014-11-20 19:30,21,33.08,33.08,33.07,33.08,4
20150501|2014-11-20 20:00,21,33.06,33.06,33.04,33.04,19
20150501|2014-11-20 20:30,21,33.1,33.11,33.04,33.07,35
20150501|2014-11-20 21:00,21,33.08,33.09,33.07,33.09,5
20150501|2014-11-20 22:30,21,33.08,33.08,33.08,33.08,2
20150501|2014-11-20 23:00,21,33.05,33.07,33.04,33.07,7
20150501|2014-11-20 23:30,21,33.04,33.08,33.04,33.08,5
20150501|2014-11-21 00:00,21,33.08,33.14,33.08,33.14,2
20150501|2014-11-21 02:00,21,33.1,33.1,33.1,33.1,1
20150501|2014-11-21 02:30,21,33.18,33.18,33.18,33.18,1
20150501|2014-11-21 03:30,21,33.18,33.18,33.18,33.18,7
20150501|2014-11-21 04:00,21,33.15,33.16,33.15,33.16,3
20150501|2014-11-21 04:30,21,33.21,33.35,33.21,33.35,143
20150501|2014-11-21 05:30,21,33.39,33.39,33.33,33.33,3
20150501|2014-11-21 06:00,21,33.34,33.34,33.34,33.34,1
20150501|2014-11-21 06:30,21,33.46,33.5,33.46,33.47,84
20150501|2014-11-21 07:00,21,33.59,33.67,33.59,33.65,38
20150501|2014-11-21 07:30,21,33.65,33.65,33.6,33.6,33
20150501|2014-11-21 08:30,21,33.6,33.83,33.57,33.8,466
20150501|2014-11-21 09:00,21,33.82,33.86,33.67,33.75,283
20150501|2014-11-21 09:30,21,33.78,33.9,33.65,33.65,203
20150501|2014-11-21 10:00,21,33.68,33.68,33.39,33.5,234
20150501|2014-11-21 10:30,21,33.52,33.55,33.3,33.34,404
20150501|2014-11-21 11:00,21,33.33,33.34,33.16,33.2,515
20150501|2014-11-21 11:30,21,33.2,33.29,33.16,33.26,139
20150501|2014-11-21 12:00,21,33.3,33.34,33.2,33.23,129
20150501|2014-11-21 12:30,21,33.27,33.32,33.19,33.32,84
20150501|2014-11-21 13:00,21,33.32,33.35,33.17,33.26,474
20150501|2014-11-23 19:00,24,33.21,33.22,33.11,33.14,29
20150501|2014-11-23 19:30,24,33.24,33.24,33.19,33.22,9
20150501|2014-11-23 20:00,24,33.18,33.2,33.17,33.18,5
20150501|2014-11-23 20:30,24,33.15,33.19,33.12,33.19,18
20150501|2014-11-23 21:00,24,33.2,33.26,33.2,33.22,10
20150501|2014-11-23 22:00,24,33.24,33.25,33.19,33.19,16
20150501|2014-11-23 22:30,24,33.18,33.23,33.18,33.23,12
20150501|2014-11-23 23:00,24,33.21,33.22,33.17,33.18,24
20150501|2014-11-23 23:30,24,33.2,33.2,33.13,33.13,19
20150501|2014-11-24 00:00,24,33.12,33.13,33.1,33.13,38
20150501|2014-11-24 00:30,24,33.15,33.19,33.15,33.19,5
20150501|2014-11-24 01:00,24,33.17,33.19,33.17,33.19,26
20150501|2014-11-24 01:30,24,33.22,33.22,33.19,33.19,4
20150501|2014-11-24 02:00,24,33.17,33.17,33.15,33.15,8
20150501|2014-11-24 02:30,24,33.15,33.16,33.14,33.14,8
20150501|2014-11-24 03:00,24,33.19,33.19,33.16,33.16,4
20150501|2014-11-24 03:30,24,33.14,33.14,33.1,33.12,41
20150501|2014-11-24 04:00,24,33.17,33.18,33.15,33.16,4
20150501|2014-11-24 04:30,24,33.15,33.15,33.15,33.15,1
20150501|2014-11-24 05:00,24,33.18,33.18,33.17,33.18,21
20150501|2014-11-24 05:30,24,33.17,33.2,33.16,33.2,22
20150501|2014-11-24 06:00,24,33.19,33.23,33.19,33.2,120
20150501|2014-11-24 06:30,24,33.18,33.2,33.17,33.17,4
20150501|2014-11-24 07:00,24,33.17,33.17,33.17,33.17,2
20150501|2014-11-24 07:30,24,33.18,33.18,33.12,33.12,50
20150501|2014-11-24 08:30,24,33.18,33.33,33.13,33.33,101
20150501|2014-11-24 09:00,24,33.32,33.44,33.31,33.38,107
20150501|2014-11-24 09:30,24,33.4,33.44,33.31,33.41,147
20150501|2014-11-24 10:00,24,33.42,33.51,33.38,33.48,314
20150501|2014-11-24 10:30,24,33.48,33.57,33.47,33.57,64
20150501|2014-11-24 11:00,24,33.58,33.79,33.56,33.77,277
20150501|2014-11-24 11:30,24,33.76,33.87,33.69,33.73,202
20150501|2014-11-24 12:00,24,33.72,33.78,33.7,33.72,108
20150501|2014-11-24 12:30,24,33.59,33.72,33.59,33.7,73
20150501|2014-11-24 13:00,24,33.67,33.82,33.67,33.8,537
20150501|2014-11-24 19:00,25,33.76,33.77,33.56,33.68,416
20150501|2014-11-24 19:30,25,33.71,33.71,33.71,33.71,25
20150501|2014-11-24 20:00,25,33.68,33.7,33.67,33.7,32
20150501|2014-11-24 20:30,25,33.68,33.68,33.65,33.65,43
20150501|2014-11-24 21:00,25,33.65,33.65,33.6,33.62,44
20150501|2014-11-24 22:00,25,33.62,33.65,33.62,33.65,4
20150501|2014-11-24 23:30,25,33.61,33.61,33.61,33.61,1
20150501|2014-11-25 00:00,25,33.63,33.72,33.63,33.72,59
20150501|2014-11-25 00:30,25,33.69,33.71,33.67,33.71,100
20150501|2014-11-25 01:00,25,33.68,33.68,33.68,33.68,1
20150501|2014-11-25 01:30,25,33.69,33.69,33.69,33.69,1
20150501|2014-11-25 02:30,25,33.61,33.61,33.58,33.58,5
20150501|2014-11-25 03:00,25,33.65,33.65,33.63,33.63,42
20150501|2014-11-25 03:30,25,33.63,33.64,33.63,33.63,48
20150501|2014-11-25 04:00,25,33.64,33.64,33.57,33.6,9
20150501|2014-11-25 04:30,25,33.63,33.65,33.63,33.65,16
20150501|2014-11-25 05:00,25,33.64,33.64,33.63,33.64,14
20150501|2014-11-25 06:00,25,33.66,33.73,33.66,33.73,9
20150501|2014-11-25 06:30,25,33.73,33.82,33.73,33.8,9
20150501|2014-11-25 07:00,25,33.76,33.83,33.76,33.83,6
20150501|2014-11-25 07:30,25,33.84,33.91,33.84,33.9,90
20150501|2014-11-25 08:30,25,33.89,34.1,33.89,34.09,409
20150501|2014-11-25 09:00,25,34.1,34.17,34.07,34.14,195
20150501|2014-11-25 09:30,25,34.16,34.16,33.97,33.99,276
20150501|2014-11-25 10:00,25,33.99,34.02,33.9,33.93,129
20150501|2014-11-25 10:30,25,33.94,34.05,33.94,34.03,83
20150501|2014-11-25 11:00,25,34,34.07,33.98,34.01,185
20150501|2014-11-25 11:30,25,34.01,34.04,33.95,33.95,140
20150501|2014-11-25 12:00,25,33.96,34.03,33.96,34,92
20150501|2014-11-25 12:30,25,33.99,34.03,33.96,33.98,176
20150501|2014-11-25 13:00,25,33.97,34,33.92,33.99,299
20150501|2014-11-25 19:00,26,34.01,34.01,33.89,33.95,45
20150501|2014-11-25 19:30,26,33.99,33.99,33.97,33.97,54
20150501|2014-11-25 20:00,26,33.95,33.95,33.89,33.89,50
20150501|2014-11-25 20:30,26,33.99,33.99,33.99,33.99,1
20150501|2014-11-25 21:30,26,33.97,33.97,33.97,33.97,2
20150501|2014-11-25 23:30,26,33.89,33.96,33.89,33.96,34
20150501|2014-11-26 00:00,26,33.93,33.98,33.93,33.98,22
20150501|2014-11-26 00:30,26,33.99,34,33.79,33.79,125
20150501|2014-11-26 01:00,26,33.76,33.78,33.73,33.76,59
20150501|2014-11-26 02:00,26,33.82,33.82,33.82,33.82,1
20150501|2014-11-26 03:00,26,33.82,33.82,33.81,33.81,37
20150501|2014-11-26 03:30,26,33.84,33.84,33.84,33.84,1
20150501|2014-11-26 04:00,26,33.91,33.91,33.91,33.91,1
20150501|2014-11-26 04:30,26,33.98,33.98,33.9,33.9,4
20150501|2014-11-26 05:00,26,33.96,33.99,33.95,33.97,8
20150501|2014-11-26 06:30,26,33.9,33.97,33.89,33.97,10
20150501|2014-11-26 07:00,26,34.04,34.06,34.04,34.06,12
20150501|2014-11-26 07:30,26,34.05,34.05,33.95,33.95,9
20150501|2014-11-26 08:30,26,33.96,34.08,33.88,33.9,260
20150501|2014-11-26 09:00,26,33.9,33.91,33.8,33.81,140
20150501|2014-11-26 09:30,26,33.81,33.97,33.79,33.97,79
20150501|2014-11-26 10:00,26,34,34.04,33.92,34,239
20150501|2014-11-26 10:30,26,33.99,34.03,33.97,34,81
20150501|2014-11-26 11:00,26,34,34.05,33.99,34.04,119
20150501|2014-11-26 11:30,26,34.03,34.11,34.03,34.04,144
20150501|2014-11-26 12:00,26,34.02,34.02,33.97,33.99,220
20150501|2014-11-26 12:30,26,34.01,34.06,33.99,34.01,79
20150501|2014-11-26 13:00,26,34.01,34.02,33.87,34.02,273
20150501|2014-11-28 08:30,28,33.48,33.48,33.05,33.17,1370
20150501|2014-11-28 09:00,28,33.19,33.19,33.05,33.11,288
20150501|2014-11-28 09:30,28,33.09,33.18,33.02,33.18,132
20150501|2014-11-28 10:00,28,33.16,33.16,33.07,33.1,211
20150501|2014-11-28 10:30,28,33.09,33.11,32.82,32.83,437
20150501|2014-11-28 11:00,28,32.84,32.86,32.59,32.6,531
20150501|2014-11-28 11:30,28,32.63,32.73,32.53,32.65,617
20150501|2014-11-30 19:00,1,32.5,32.5,32.14,32.19,505
20150501|2014-11-30 19:30,1,32.24,32.24,32.19,32.22,6
20150501|2014-11-30 20:30,1,32.19,32.19,32.05,32.05,9
20150501|2014-11-30 21:00,1,32.06,32.06,32.05,32.05,13
20150501|2014-11-30 22:00,1,32.03,32.03,32.03,32.03,4
20150501|2014-11-30 22:30,1,32,32,32,32,30
20150501|2014-11-30 23:00,1,32,32.01,32,32,53
20150501|2014-11-30 23:30,1,31.98,32.02,31.96,31.96,129
20150501|2014-12-01 00:00,1,31.96,31.96,31.92,31.94,17
20150501|2014-12-01 00:30,1,31.95,32,31.95,31.99,35
20150501|2014-12-01 01:00,1,31.98,32.05,31.93,32.02,75
20150501|2014-12-01 01:30,1,31.96,31.97,31.93,31.94,63
20150501|2014-12-01 02:00,1,31.94,31.97,31.9,31.9,55
20150501|2014-12-01 02:30,1,31.91,32.08,31.91,32.08,64
20150501|2014-12-01 03:00,1,32.05,32.2,32.05,32.1,16
20150501|2014-12-01 03:30,1,32.11,32.19,32.08,32.19,44
20150501|2014-12-01 04:00,1,32.12,32.2,32.08,32.2,68
20150501|2014-12-01 05:00,1,32.22,32.22,32.14,32.15,97
20150501|2014-12-01 05:30,1,32.21,32.36,32.18,32.27,148
20150501|2014-12-01 06:00,1,32.28,32.36,32.27,32.36,186
20150501|2014-12-01 06:30,1,32.37,32.44,32.34,32.37,118
20150501|2014-12-01 07:00,1,32.37,32.43,32.35,32.37,297
20150501|2014-12-01 07:30,1,32.38,32.39,32.33,32.39,59
20150501|2014-12-01 08:30,1,32.41,32.94,32.41,32.6,730
20150501|2014-12-01 09:00,1,32.59,32.71,32.58,32.7,661
20150501|2014-12-01 09:30,1,32.7,32.76,32.56,32.6,355
20150501|2014-12-01 10:00,1,32.62,32.82,32.6,32.81,210
20150501|2014-12-01 10:30,1,32.81,32.86,32.77,32.82,221
20150501|2014-12-01 11:00,1,32.85,32.86,32.78,32.79,127
20150501|2014-12-01 11:30,1,32.8,32.85,32.73,32.83,133
20150501|2014-12-01 12:00,1,32.85,32.88,32.84,32.88,77
20150501|2014-12-01 12:30,1,32.89,32.89,32.78,32.82,47
20150501|2014-12-01 13:00,1,32.82,32.86,32.72,32.76,386
20150501|2014-12-01 19:00,2,32.73,32.77,32.72,32.74,24
20150501|2014-12-01 19:30,2,32.72,32.72,32.67,32.67,16
20150501|2014-12-01 20:00,2,32.65,32.66,32.64,32.64,13
20150501|2014-12-01 20:30,2,32.63,32.63,32.63,32.63,1
20150501|2014-12-01 21:30,2,32.56,32.56,32.56,32.56,18
20150501|2014-12-01 22:00,2,32.58,32.59,32.57,32.58,7
20150501|2014-12-01 22:30,2,32.61,32.61,32.59,32.59,5
20150501|2014-12-01 23:00,2,32.61,32.63,32.61,32.63,8
20150501|2014-12-01 23:30,2,32.6,32.61,32.53,32.53,24
20150501|2014-12-02 00:00,2,32.59,32.59,32.51,32.53,20
20150501|2014-12-02 00:30,2,32.51,32.59,32.51,32.55,33
20150501|2014-12-02 01:00,2,32.62,32.64,32.55,32.55,11
20150501|2014-12-02 01:30,2,32.54,32.54,32.54,32.54,10
20150501|2014-12-02 02:00,2,32.58,32.58,32.57,32.58,8
20150501|2014-12-02 02:30,2,32.56,32.63,32.56,32.62,43
20150501|2014-12-02 03:00,2,32.59,32.7,32.59,32.7,38
20150501|2014-12-02 03:30,2,32.73,32.76,32.71,32.76,107
20150501|2014-12-02 04:00,2,32.73,32.75,32.73,32.74,11
20150501|2014-12-02 04:30,2,32.65,32.69,32.65,32.69,10
20150501|2014-12-02 05:00,2,32.66,32.67,32.6,32.62,11
20150501|2014-12-02 05:30,2,32.59,32.59,32.59,32.59,1
20150501|2014-12-02 06:00,2,32.59,32.59,32.54,32.54,4
20150501|2014-12-02 06:30,2,32.55,32.6,32.55,32.55,59
20150501|2014-12-02 07:00,2,32.58,32.64,32.57,32.57,57
20150501|2014-12-02 07:30,2,32.62,32.68,32.6,32.67,17
20150501|2014-12-02 08:30,2,32.69,32.71,32.21,32.33,441
20150501|2014-12-02 09:00,2,32.32,32.35,32.24,32.3,449
20150501|2014-12-02 09:30,2,32.29,32.36,32.16,32.32,368
20150501|2014-12-02 10:00,2,32.34,32.38,32.19,32.21,306
20150501|2014-12-02 10:30,2,32.25,32.26,32.01,32.06,552
20150501|2014-12-02 11:00,2,32.05,32.19,32.05,32.1,271
20150501|2014-12-02 11:30,2,32.12,32.13,32.02,32.06,217
20150501|2014-12-02 12:00,2,32.05,32.13,32.05,32.07,121
20150501|2014-12-02 12:30,2,32.06,32.07,31.78,31.8,992
20150501|2014-12-02 13:00,2,31.82,31.97,31.66,31.68,686
20150501|2014-12-02 19:00,3,31.79,31.88,31.77,31.85,57
20150501|2014-12-02 19:30,3,31.84,31.84,31.83,31.83,3
20150501|2014-12-02 20:00,3,31.8,31.8,31.8,31.8,1
20150501|2014-12-02 20:30,3,31.86,31.91,31.86,31.86,24
20150501|2014-12-02 21:00,3,31.89,31.89,31.79,31.85,52
20150501|2014-12-02 21:30,3,31.85,31.85,31.79,31.8,14
20150501|2014-12-02 22:00,3,31.78,31.79,31.77,31.78,26
20150501|2014-12-02 22:30,3,31.77,31.77,31.75,31.75,22
20150501|2014-12-02 23:00,3,31.76,31.8,31.75,31.77,59
20150501|2014-12-02 23:30,3,31.77,31.97,31.77,31.96,115
20150501|2014-12-03 00:00,3,31.93,32.05,31.93,32.02,85
20150501|2014-12-03 00:30,3,32.04,32.07,32.03,32.04,142
20150501|2014-12-03 01:00,3,32.05,32.08,32.02,32.04,57
20150501|2014-12-03 01:30,3,32.01,32.05,32.01,32.05,16
20150501|2014-12-03 02:00,3,32.03,32.09,32.03,32.09,28
20150501|2014-12-03 02:30,3,32.09,32.1,32.02,32.02,58
20150501|2014-12-03 03:00,3,32.03,32.1,32.03,32.06,132
20150501|2014-12-03 03:30,3,32.08,32.17,32.08,32.16,188
20150501|2014-12-03 04:00,3,32.14,32.15,32.05,32.05,225
20150501|2014-12-03 04:30,3,32.03,32.09,31.99,31.99,148
20150501|2014-12-03 05:00,3,31.97,31.97,31.77,31.81,110
20150501|2014-12-03 05:30,3,31.77,31.86,31.76,31.83,121
20150501|2014-12-03 06:00,3,31.79,31.79,31.74,31.78,72
20150501|2014-12-03 06:30,3,31.79,31.82,31.71,31.77,47
20150501|2014-12-03 07:00,3,31.76,31.78,31.75,31.77,45
20150501|2014-12-03 07:30,3,31.77,31.8,31.77,31.78,17
20150501|2014-12-03 08:30,3,31.81,31.92,31.75,31.82,784
20150501|2014-12-03 09:00,3,31.81,32.01,31.79,32.01,465
20150501|2014-12-03 09:30,3,32,32.1,31.95,32.08,370
20150501|2014-12-03 10:00,3,32.11,32.26,32.08,32.11,345
20150501|2014-12-03 10:30,3,32.11,32.15,31.99,32.03,276
20150501|2014-12-03 11:00,3,32.05,32.11,31.97,31.99,120
20150501|2014-12-03 11:30,3,32,32.05,31.93,32.03,169
20150501|2014-12-03 12:00,3,32.03,32.09,32.02,32.09,94
20150501|2014-12-03 12:30,3,32.08,32.13,32.03,32.08,291
20150501|2014-12-03 13:00,3,32.09,32.49,32.09,32.29,834
20150501|2014-12-03 19:00,4,32.35,32.41,32.25,32.41,68
20150501|2014-12-03 19:30,4,32.38,32.38,32.32,32.32,22
20150501|2014-12-03 20:30,4,32.31,32.31,32.3,32.3,2
20150501|2014-12-03 21:00,4,32.3,32.3,32.22,32.22,35
20150501|2014-12-03 21:30,4,32.24,32.24,32.21,32.21,14
20150501|2014-12-03 22:30,4,32.27,32.27,32.27,32.27,2
20150501|2014-12-04 00:00,4,32.29,32.38,32.29,32.38,9
20150501|2014-12-04 00:30,4,32.39,32.39,32.35,32.35,28
20150501|2014-12-04 01:00,4,32.39,32.39,32.36,32.36,4
20150501|2014-12-04 01:30,4,32.35,32.37,32.35,32.37,23
20150501|2014-12-04 02:00,4,32.35,32.36,32.35,32.36,3
20150501|2014-12-04 02:30,4,32.41,32.46,32.41,32.46,44
20150501|2014-12-04 03:00,4,32.46,32.46,32.38,32.38,7
20150501|2014-12-04 03:30,4,32.37,32.37,32.33,32.33,3
20150501|2014-12-04 04:00,4,32.35,32.36,32.35,32.36,12
20150501|2014-12-04 04:30,4,32.27,32.27,32.2,32.2,5
20150501|2014-12-04 05:00,4,32.17,32.17,32.16,32.17,14
20150501|2014-12-04 05:30,4,32.17,32.19,32.14,32.14,43
20150501|2014-12-04 06:00,4,32.17,32.19,32.13,32.18,41
20150501|2014-12-04 06:30,4,32.17,32.19,32.13,32.13,36
20150501|2014-12-04 07:00,4,32.11,32.15,32.07,32.09,97
20150501|2014-12-04 07:30,4,32.09,32.36,32.05,32.28,218
20150501|2014-12-04 08:30,4,32.27,32.37,32.03,32.07,475
20150501|2014-12-04 09:00,4,32.07,32.11,32.03,32.03,174
20150501|2014-12-04 09:30,4,31.99,32.18,31.99,32.1,162
20150501|2014-12-04 10:00,4,32.11,32.25,32.06,32.11,303
20150501|2014-12-04 10:30,4,32.11,32.12,31.99,32.09,768
20150501|2014-12-04 11:00,4,32.07,32.08,31.94,31.96,115
20150501|2014-12-04 11:30,4,31.95,31.97,31.92,31.94,34
20150501|2014-12-04 12:00,4,31.97,32.16,31.97,32.12,73
20150501|2014-12-04 12:30,4,32.15,32.18,32.13,32.14,105
20150501|2014-12-04 13:00,4,32.13,32.22,32.07,32.08,236
20150501|2014-12-04 19:00,5,32.13,32.16,32.07,32.09,50
20150501|2014-12-04 19:30,5,32.1,32.14,32.08,32.14,25
20150501|2014-12-04 20:00,5,32.13,32.13,32.11,32.11,26
20150501|2014-12-04 20:30,5,32.11,32.21,32.08,32.18,185
20150501|2014-12-04 21:00,5,32.19,32.19,32.12,32.14,101
20150501|2014-12-04 21:30,5,32.1,32.1,32.06,32.06,9
20150501|2014-12-04 22:00,5,32.09,32.09,32.06,32.06,2
20150501|2014-12-04 23:00,5,32.05,32.06,32.05,32.06,8
20150501|2014-12-04 23:30,5,32.08,32.11,32.08,32.11,51
20150501|2014-12-05 00:00,5,32.11,32.11,32.09,32.1,9
20150501|2014-12-05 00:30,5,32.14,32.25,32.14,32.25,55
20150501|2014-12-05 01:00,5,32.18,32.22,32.18,32.22,4
20150501|2014-12-05 01:30,5,32.23,32.23,32.23,32.23,1
20150501|2014-12-05 02:30,5,32.13,32.15,32.13,32.15,2
20150501|2014-12-05 03:00,5,32.13,32.17,32.13,32.17,29
20150501|2014-12-05 04:00,5,32.2,32.2,32.17,32.17,15
20150501|2014-12-05 04:30,5,32.22,32.22,32.13,32.14,20
20150501|2014-12-05 05:00,5,32.16,32.18,32.16,32.16,15
20150501|2014-12-05 05:30,5,32.15,32.18,32.15,32.18,23
20150501|2014-12-05 06:00,5,32.14,32.14,32.09,32.09,5
20150501|2014-12-05 06:30,5,32.1,32.11,32.1,32.11,4
20150501|2014-12-05 07:00,5,32.16,32.17,32.11,32.15,16
20150501|2014-12-05 07:30,5,32.12,32.16,32.11,32.15,12
20150501|2014-12-05 08:30,5,32.1,32.43,32.1,32.35,595
20150501|2014-12-05 09:00,5,32.36,32.46,32.28,32.29,232
20150501|2014-12-05 09:30,5,32.3,32.4,32.29,32.36,255
20150501|2014-12-05 10:00,5,32.36,32.4,32.29,32.3,296
20150501|2014-12-05 10:30,5,32.32,32.45,32.28,32.36,194
20150501|2014-12-05 11:00,5,32.35,32.41,32.3,32.33,224
20150501|2014-12-05 11:30,5,32.34,32.35,32.27,32.3,90
20150501|2014-12-05 12:00,5,32.32,32.44,32.32,32.42,71
20150501|2014-12-05 12:30,5,32.43,32.73,32.43,32.71,147
20150501|2014-12-05 13:00,5,32.7,32.71,32.5,32.54,329
20150501|2014-12-07 19:00,8,32.59,32.61,32.47,32.48,162
20150501|2014-12-07 19:30,8,32.49,32.6,32.49,32.51,20
20150501|2014-12-07 20:00,8,32.52,32.52,32.45,32.45,2
20150501|2014-12-07 20:30,8,32.53,32.53,32.48,32.48,14
20150501|2014-12-07 21:00,8,32.47,32.48,32.44,32.44,7
20150501|2014-12-07 21:30,8,32.44,32.5,32.44,32.5,6
20150501|2014-12-07 22:00,8,32.53,32.53,32.53,32.53,1
20150501|2014-12-07 23:30,8,32.54,32.54,32.54,32.54,3
20150501|2014-12-08 00:00,8,32.51,32.51,32.5,32.5,3
20150501|2014-12-08 00:30,8,32.5,32.5,32.47,32.48,4
20150501|2014-12-08 01:30,8,32.46,32.47,32.45,32.45,10
20150501|2014-12-08 02:30,8,32.38,32.38,32.28,32.32,31
20150501|2014-12-08 03:00,8,32.33,32.33,32.33,32.33,3
20150501|2014-12-08 03:30,8,32.33,32.33,32.27,32.27,3
20150501|2014-12-08 04:00,8,32.26,32.27,32.24,32.27,60
20150501|2014-12-08 04:30,8,32.31,32.31,32.31,32.31,2
20150501|2014-12-08 05:00,8,32.31,32.31,32.31,32.31,1
20150501|2014-12-08 05:30,8,32.32,32.32,32.32,32.32,10
20150501|2014-12-08 06:00,8,32.32,32.36,32.32,32.35,25
20150501|2014-12-08 06:30,8,32.32,32.37,32.32,32.35,11
20150501|2014-12-08 07:00,8,32.34,32.37,32.34,32.35,5
20150501|2014-12-08 07:30,8,32.34,32.34,32.33,32.34,21
20150501|2014-12-08 08:30,8,32.3,32.5,32.3,32.35,714
20150501|2014-12-08 09:00,8,32.32,32.44,32.21,32.44,217
20150501|2014-12-08 09:30,8,32.45,32.57,32.45,32.52,355
20150501|2014-12-08 10:00,8,32.53,32.61,32.52,32.58,177
20150501|2014-12-08 10:30,8,32.6,32.62,32.42,32.42,276
20150501|2014-12-08 11:00,8,32.43,32.45,32.39,32.42,171
20150501|2014-12-08 11:30,8,32.38,32.4,32.29,32.33,173
20150501|2014-12-08 12:00,8,32.34,32.36,32.16,32.31,225
20150501|2014-12-08 12:30,8,32.32,32.49,32.29,32.47,207
20150501|2014-12-08 13:00,8,32.46,32.47,32.28,32.28,243
20150501|2014-12-08 19:00,9,32.27,32.27,32.12,32.18,10
20150501|2014-12-08 19:30,9,32.18,32.18,32.18,32.18,1
20150501|2014-12-08 20:30,9,32.17,32.2,32.16,32.17,15
20150501|2014-12-08 21:00,9,32.15,32.15,32.1,32.1,254
20150501|2014-12-08 23:00,9,32.12,32.12,32.1,32.1,39
20150501|2014-12-08 23:30,9,32.09,32.09,32.02,32.04,287
20150501|2014-12-09 00:00,9,32.07,32.09,32.07,32.09,26
20150501|2014-12-09 01:30,9,32.08,32.08,32.07,32.07,37
20150501|2014-12-09 03:00,9,32.13,32.13,32.05,32.05,3
20150501|2014-12-09 04:00,9,32.11,32.11,32.1,32.1,5
20150501|2014-12-09 04:30,9,32.09,32.11,32.09,32.11,21
20150501|2014-12-09 05:00,9,32.12,32.13,32.09,32.1,46
20150501|2014-12-09 05:30,9,32.11,32.14,32.11,32.14,2
20150501|2014-12-09 06:00,9,32.12,32.12,32.12,32.12,1
20150501|2014-12-09 06:30,9,32.11,32.11,32.1,32.1,3
20150501|2014-12-09 07:00,9,32.07,32.18,32.07,32.18,10
20150501|2014-12-09 07:30,9,32.19,32.22,32.18,32.2,62
20150501|2014-12-09 08:30,9,32.19,32.24,32.05,32.19,438
20150501|2014-12-09 09:00,9,32.2,32.26,32.18,32.21,255
20150501|2014-12-09 09:30,9,32.2,32.37,32.18,32.32,201
20150501|2014-12-09 10:00,9,32.32,32.52,32.28,32.48,242
20150501|2014-12-09 10:30,9,32.53,32.62,32.46,32.58,149
20150501|2014-12-09 11:00,9,32.61,32.62,32.53,32.58,168
20150501|2014-12-09 11:30,9,32.59,32.7,32.59,32.68,79
20150501|2014-12-09 12:00,9,32.67,32.68,32.55,32.61,108
20150501|2014-12-09 12:30,9,32.58,32.59,32.52,32.52,148
20150501|2014-12-09 13:00,9,32.51,32.54,32.4,32.43,218
20150501|2014-12-09 19:00,10,32.43,32.45,32.39,32.39,82
20150501|2014-12-09 19:30,10,32.37,32.38,32.35,32.38,41
20150501|2014-12-09 20:00,10,32.4,32.4,32.38,32.4,23
20150501|2014-12-09 20:30,10,32.4,32.43,32.4,32.41,8
20150501|2014-12-09 21:00,10,32.48,32.48,32.42,32.44,17
20150501|2014-12-09 21:30,10,32.45,32.46,32.45,32.45,8
20150501|2014-12-09 22:00,10,32.46,32.46,32.45,32.45,4
20150501|2014-12-09 22:30,10,32.48,32.48,32.46,32.46,2
20150501|2014-12-09 23:00,10,32.45,32.45,32.45,32.45,7
20150501|2014-12-09 23:30,10,32.47,32.57,32.47,32.54,103
20150501|2014-12-10 00:00,10,32.56,32.6,32.53,32.58,13
20150501|2014-12-10 00:30,10,32.61,32.61,32.56,32.56,51
20150501|2014-12-10 01:00,10,32.55,32.61,32.55,32.6,34
20150501|2014-12-10 01:30,10,32.62,32.62,32.52,32.55,20
20150501|2014-12-10 02:00,10,32.54,32.58,32.54,32.58,3
20150501|2014-12-10 02:30,10,32.63,32.63,32.63,32.63,1
20150501|2014-12-10 03:00,10,32.67,32.67,32.66,32.66,6
20150501|2014-12-10 03:30,10,32.74,32.74,32.67,32.7,73
20150501|2014-12-10 04:00,10,32.69,32.7,32.69,32.69,8
20150501|2014-12-10 04:30,10,32.68,32.68,32.68,32.68,3
20150501|2014-12-10 05:00,10,32.68,32.68,32.68,32.68,1
20150501|2014-12-10 05:30,10,32.61,32.67,32.61,32.62,13
20150501|2014-12-10 06:00,10,32.61,32.62,32.56,32.58,71
20150501|2014-12-10 06:30,10,32.6,32.6,32.52,32.53,23
20150501|2014-12-10 07:00,10,32.54,32.55,32.5,32.55,21
20150501|2014-12-10 07:30,10,32.57,32.57,32.53,32.56,15
20150501|2014-12-10 08:30,10,32.52,32.61,32.44,32.54,538
20150501|2014-12-10 09:00,10,32.55,32.59,32.47,32.49,253
20150501|2014-12-10 09:30,10,32.5,32.55,32.24,32.53,212
20150501|2014-12-10 10:00,10,32.6,32.69,32.43,32.67,228
20150501|2014-12-10 10:30,10,32.66,32.69,32.57,32.65,239
20150501|2014-12-10 11:00,10,32.62,32.62,32.24,32.27,525
20150501|2014-12-10 11:30,10,32.27,32.3,32.18,32.24,332
20150501|2014-12-10 12:00,10,32.26,32.37,32.26,32.31,305
20150501|2014-12-10 12:30,10,32.31,32.31,32.12,32.13,544
20150501|2014-12-10 13:00,10,32.14,32.21,32.12,32.19,278
20150501|2014-12-10 19:00,11,32.28,32.32,32.26,32.3,42
20150501|2014-12-10 19:30,11,32.32,32.37,32.32,32.37,9
20150501|2014-12-10 20:00,11,32.37,32.37,32.35,32.35,46
20150501|2014-12-10 20:30,11,32.35,32.37,32.3,32.3,65
20150501|2014-12-10 21:00,11,32.27,32.27,32.27,32.27,1
20150501|2014-12-10 22:30,11,32.25,32.25,32.25,32.25,1
20150501|2014-12-10 23:00,11,32.23,32.23,32.21,32.21,4
20150501|2014-12-10 23:30,11,32.23,32.27,32.23,32.27,11
20150501|2014-12-11 00:00,11,32.25,32.27,32.25,32.27,5
20150501|2014-12-11 00:30,11,32.26,32.33,32.26,32.3,155
20150501|2014-12-11 01:00,11,32.3,32.37,32.3,32.33,74
20150501|2014-12-11 01:30,11,32.32,32.33,32.32,32.33,9
20150501|2014-12-11 02:00,11,32.32,32.32,32.32,32.32,3
20150501|2014-12-11 02:30,11,32.33,32.51,32.33,32.51,247
20150501|2014-12-11 03:00,11,32.51,32.51,32.51,32.51,1
20150501|2014-12-11 03:30,11,32.45,32.54,32.45,32.53,65
20150501|2014-12-11 04:00,11,32.53,32.54,32.49,32.54,30
20150501|2014-12-11 04:30,11,32.44,32.45,32.44,32.45,2
20150501|2014-12-11 05:00,11,32.46,32.46,32.39,32.43,23
20150501|2014-12-11 05:30,11,32.37,32.42,32.37,32.42,24
20150501|2014-12-11 06:30,11,32.41,32.42,32.39,32.42,6
20150501|2014-12-11 07:00,11,32.39,32.42,32.37,32.42,116
20150501|2014-12-11 07:30,11,32.39,32.42,32.24,32.27,116
20150501|2014-12-11 08:30,11,32.36,32.42,32.27,32.36,219
20150501|2014-12-11 09:00,11,32.35,32.41,32.32,32.41,155
20150501|2014-12-11 09:30,11,32.45,32.55,32.42,32.43,383
20150501|2014-12-11 10:00,11,32.43,32.45,32.33,32.36,192
20150501|2014-12-11 10:30,11,32.36,32.47,32.36,32.45,61
20150501|2014-12-11 11:00,11,32.45,32.45,32.34,32.37,120
20150501|2014-12-11 11:30,11,32.37,32.5,32.33,32.47,247
20150501|2014-12-11 12:00,11,32.44,32.5,32.44,32.49,178
20150501|2014-12-11 12:30,11,32.51,32.52,32.47,32.5,88
20150501|2014-12-11 13:00,11,32.5,32.61,32.43,32.43,383
20150501|2014-12-11 19:00,12,32.45,32.56,32.41,32.52,37
20150501|2014-12-11 19:30,12,32.54,32.54,32.54,32.54,1
20150501|2014-12-11 20:00,12,32.53,32.54,32.53,32.53,6
20150501|2014-12-11 20:30,12,32.55,32.55,32.47,32.52,23
20150501|2014-12-11 21:00,12,32.58,32.58,32.58,32.58,1
20150501|2014-12-11 22:00,12,32.55,32.55,32.55,32.55,1
20150501|2014-12-11 23:00,12,32.53,32.53,32.53,32.53,1
20150501|2014-12-12 00:00,12,32.55,32.55,32.48,32.48,4
20150501|2014-12-12 00:30,12,32.47,32.52,32.47,32.48,149
20150501|2014-12-12 01:00,12,32.49,32.49,32.42,32.42,3
20150501|2014-12-12 01:30,12,32.42,32.44,32.4,32.4,26
20150501|2014-12-12 02:00,12,32.4,32.4,32.4,32.4,1
20150501|2014-12-12 02:30,12,32.38,32.41,32.38,32.4,11
20150501|2014-12-12 03:00,12,32.42,32.45,32.42,32.43,10
20150501|2014-12-12 03:30,12,32.42,32.46,32.38,32.43,46
20150501|2014-12-12 04:00,12,32.42,32.42,32.41,32.42,14
20150501|2014-12-12 04:30,12,32.42,32.59,32.39,32.55,204
20150501|2014-12-12 05:00,12,32.54,32.54,32.48,32.48,64
20150501|2014-12-12 05:30,12,32.49,32.49,32.45,32.45,21
20150501|2014-12-12 06:00,12,32.42,32.42,32.36,32.36,18
20150501|2014-12-12 06:30,12,32.36,32.45,32.36,32.42,115
20150501|2014-12-12 07:00,12,32.42,32.45,32.37,32.37,165
20150501|2014-12-12 07:30,12,32.37,32.4,32.36,32.4,35
20150501|2014-12-12 08:30,12,32.4,32.41,32.24,32.25,202
20150501|2014-12-12 09:00,12,32.25,32.25,32.05,32.14,527
20150501|2014-12-12 09:30,12,32.13,32.24,32.12,32.22,478
20150501|2014-12-12 10:00,12,32.2,32.53,32.2,32.41,356
20150501|2014-12-12 10:30,12,32.43,32.51,32.42,32.44,272
20150501|2014-12-12 11:00,12,32.42,32.51,32.35,32.5,209
20150501|2014-12-12 11:30,12,32.52,32.53,32.48,32.53,99
20150501|2014-12-12 12:00,12,32.54,32.54,32.47,32.5,47
20150501|2014-12-12 12:30,12,32.5,32.99,32.5,32.86,474
20150501|2014-12-12 13:00,12,32.85,32.88,32.71,32.8,372
20150501|2014-12-14 19:00,15,32.8,32.8,32.66,32.68,176
20150501|2014-12-14 19:30,15,32.68,32.85,32.68,32.85,33
20150501|2014-12-14 20:00,15,32.83,32.87,32.83,32.83,42
20150501|2014-12-14 20:30,15,32.83,32.83,32.78,32.79,13
20150501|2014-12-14 21:00,15,32.81,32.81,32.81,32.81,2
20150501|2014-12-14 21:30,15,32.82,32.83,32.79,32.79,8
20150501|2014-12-14 23:00,15,32.79,32.79,32.79,32.79,1
20150501|2014-12-14 23:30,15,32.8,32.82,32.8,32.81,12
20150501|2014-12-15 00:00,15,32.83,32.84,32.81,32.81,17
20150501|2014-12-15 00:30,15,32.81,32.85,32.81,32.85,7
20150501|2014-12-15 01:00,15,32.85,32.85,32.81,32.82,12
20150501|2014-12-15 01:30,15,32.81,32.81,32.8,32.8,3
20150501|2014-12-15 02:00,15,32.79,32.79,32.79,32.79,10
20150501|2014-12-15 02:30,15,32.79,32.8,32.78,32.79,110
20150501|2014-12-15 03:30,15,32.75,32.75,32.74,32.74,2
20150501|2014-12-15 04:00,15,32.76,32.77,32.74,32.77,15
20150501|2014-12-15 04:30,15,32.71,32.71,32.71,32.71,2
20150501|2014-12-15 05:00,15,32.73,32.79,32.73,32.78,11
20150501|2014-12-15 05:30,15,32.78,32.78,32.73,32.74,22
20150501|2014-12-15 06:00,15,32.73,32.75,32.73,32.74,4
20150501|2014-12-15 06:30,15,32.77,32.77,32.7,32.7,15
20150501|2014-12-15 07:00,15,32.7,32.71,32.62,32.63,83
20150501|2014-12-15 07:30,15,32.64,32.64,32.6,32.63,44
20150501|2014-12-15 08:30,15,32.6,32.7,32.59,32.61,193
20150501|2014-12-15 09:00,15,32.61,32.76,32.54,32.69,318
20150501|2014-12-15 09:30,15,32.69,32.75,32.59,32.67,293
20150501|2014-12-15 10:00,15,32.68,32.92,32.66,32.92,441
20150501|2014-12-15 10:30,15,32.91,32.97,32.69,32.71,224
20150501|2014-12-15 11:00,15,32.69,32.89,32.69,32.87,346
20150501|2014-12-15 11:30,15,32.88,32.95,32.82,32.83,305
20150501|2014-12-15 12:00,15,32.87,32.91,32.83,32.89,150
20150501|2014-12-15 12:30,15,32.87,32.87,32.8,32.8,137
20150501|2014-12-15 13:00,15,32.8,32.97,32.57,32.57,592
20150501|2014-12-15 19:00,16,32.59,32.65,32.54,32.64,44
20150501|2014-12-15 19:30,16,32.61,32.61,32.51,32.52,16
20150501|2014-12-15 20:00,16,32.51,32.56,32.5,32.56,199
20150501|2014-12-15 20:30,16,32.53,32.6,32.53,32.59,99
20150501|2014-12-15 21:00,16,32.58,32.58,32.56,32.56,16
20150501|2014-12-15 22:00,16,32.55,32.55,32.55,32.55,2
20150501|2014-12-15 22:30,16,32.55,32.55,32.55,32.55,36
20150501|2014-12-15 23:30,16,32.53,32.55,32.52,32.54,25
20150501|2014-12-16 00:00,16,32.54,32.54,32.51,32.53,19
20150501|2014-12-16 00:30,16,32.52,32.52,32.5,32.51,24
20150501|2014-12-16 01:00,16,32.51,32.54,32.51,32.53,14
20150501|2014-12-16 01:30,16,32.49,32.5,32.29,32.32,39
20150501|2014-12-16 02:00,16,32.32,32.32,32.32,32.32,34
20150501|2014-12-16 02:30,16,32.3,32.31,32.28,32.28,74
20150501|2014-12-16 03:00,16,32.28,32.33,32.25,32.25,130
20150501|2014-12-16 03:30,16,32.3,32.3,32.25,32.3,34
20150501|2014-12-16 04:00,16,32.32,32.37,32.32,32.36,113
20150501|2014-12-16 04:30,16,32.33,32.33,32.32,32.33,22
20150501|2014-12-16 05:00,16,32.33,32.33,32.33,32.33,4
20150501|2014-12-16 05:30,16,32.35,32.35,32.33,32.33,38
20150501|2014-12-16 06:00,16,32.33,32.34,32.22,32.24,67
20150501|2014-12-16 06:30,16,32.26,32.29,32.2,32.22,119
20150501|2014-12-16 07:00,16,32.28,32.29,32.24,32.26,102
20150501|2014-12-16 07:30,16,32.22,32.24,32.2,32.2,10
20150501|2014-12-16 08:30,16,32.19,32.22,32.04,32.2,508
20150501|2014-12-16 09:00,16,32.23,32.26,32.12,32.2,426
20150501|2014-12-16 09:30,16,32.2,32.3,32.16,32.27,169
20150501|2014-12-16 10:00,16,32.29,32.48,32.26,32.45,192
20150501|2014-12-16 10:30,16,32.46,32.46,32.31,32.31,363
20150501|2014-12-16 11:00,16,32.31,32.32,32.12,32.16,342
20150501|2014-12-16 11:30,16,32.14,32.22,32.12,32.14,339
20150501|2014-12-16 12:00,16,32.15,32.2,32.15,32.15,168
20150501|2014-12-16 12:30,16,32.14,32.25,32.14,32.16,214
20150501|2014-12-16 13:00,16,32.16,32.24,32.15,32.23,375
20150501|2014-12-16 19:00,17,32.28,32.39,32.22,32.29,164
20150501|2014-12-16 19:30,17,32.29,32.29,32.17,32.17,52
20150501|2014-12-16 20:00,17,32.17,32.2,32.15,32.18,11
20150501|2014-12-16 20:30,17,32.19,32.19,32.18,32.19,7
20150501|2014-12-16 21:00,17,32.22,32.22,32.22,32.22,1
20150501|2014-12-16 22:00,17,32.27,32.27,32.27,32.27,1
20150501|2014-12-16 22:30,17,32.25,32.25,32.21,32.23,48
20150501|2014-12-16 23:00,17,32.21,32.23,32.21,32.21,6
20150501|2014-12-16 23:30,17,32.2,32.2,32.17,32.2,8
20150501|2014-12-17 00:00,17,32.27,32.27,32.25,32.26,4
20150501|2014-12-17 00:30,17,32.31,32.31,32.25,32.25,3
20150501|2014-12-17 01:00,17,32.27,32.27,32.25,32.26,6
20150501|2014-12-17 01:30,17,32.24,32.29,32.21,32.21,130
20150501|2014-12-17 02:00,17,32.21,32.24,32.15,32.15,55
20150501|2014-12-17 02:30,17,32.15,32.16,32.14,32.15,85
20150501|2014-12-17 03:00,17,32.19,32.21,32.17,32.17,8
20150501|2014-12-17 03:30,17,32.17,32.21,32.17,32.2,25
20150501|2014-12-17 04:00,17,32.2,32.29,32.2,32.25,79
20150501|2014-12-17 04:30,17,32.25,32.25,32.18,32.22,57
20150501|2014-12-17 05:00,17,32.25,32.26,32.24,32.24,19
20150501|2014-12-17 06:30,17,32.18,32.24,32.16,32.17,57
20150501|2014-12-17 07:00,17,32.15,32.18,32.11,32.13,116
20150501|2014-12-17 07:30,17,32.17,32.19,32.15,32.19,4
20150501|2014-12-17 08:30,17,32.18,32.19,32.06,32.08,288
20150501|2014-12-17 09:00,17,32.07,32.13,32.04,32.09,275
20150501|2014-12-17 09:30,17,32.07,32.2,32.04,32.04,423
20150501|2014-12-17 10:00,17,32.04,32.13,32.02,32.09,385
20150501|2014-12-17 10:30,17,32.09,32.31,32.08,32.3,302
20150501|2014-12-17 11:00,17,32.33,32.5,32.32,32.48,343
20150501|2014-12-17 11:30,17,32.5,32.54,32.38,32.5,170
20150501|2014-12-17 12:00,17,32.48,32.48,32.27,32.31,169
20150501|2014-12-17 12:30,17,32.35,32.4,32.28,32.3,244
20150501|2014-12-17 13:00,17,32.3,32.32,32.12,32.15,395
20150501|2014-12-17 19:00,18,32.17,32.27,32.17,32.18,42
20150501|2014-12-17 19:30,18,32.22,32.22,32.19,32.21,28
20150501|2014-12-17 20:00,18,32.21,32.22,32.17,32.22,13
20150501|2014-12-17 20:30,18,32.23,32.28,32.23,32.28,4
20150501|2014-12-17 21:00,18,32.28,32.3,32.22,32.22,66
20150501|2014-12-17 22:00,18,32.25,32.27,32.25,32.26,7
20150501|2014-12-17 23:00,18,32.3,32.3,32.3,32.3,3
20150501|2014-12-17 23:30,18,32.37,32.39,32.36,32.36,3
20150501|2014-12-18 00:00,18,32.32,32.32,32.32,32.32,3
20150501|2014-12-18 00:30,18,32.31,32.31,32.25,32.26,46
20150501|2014-12-18 01:00,18,32.26,32.29,32.26,32.29,16
20150501|2014-12-18 01:30,18,32.3,32.31,32.3,32.3,6
20150501|2014-12-18 02:00,18,32.3,32.32,32.3,32.31,5
20150501|2014-12-18 02:30,18,32.31,32.47,32.31,32.47,119
20150501|2014-12-18 03:00,18,32.48,32.49,32.42,32.45,281
20150501|2014-12-18 03:30,18,32.46,32.57,32.44,32.47,120
20150501|2014-12-18 04:00,18,32.48,32.52,32.46,32.52,18
20150501|2014-12-18 04:30,18,32.49,32.51,32.48,32.5,23
20150501|2014-12-18 05:00,18,32.55,32.55,32.5,32.5,14
20150501|2014-12-18 05:30,18,32.5,32.57,32.49,32.53,43
20150501|2014-12-18 06:00,18,32.54,32.58,32.54,32.56,41
20150501|2014-12-18 06:30,18,32.59,32.59,32.49,32.5,49
20150501|2014-12-18 07:00,18,32.5,32.56,32.49,32.55,78
20150501|2014-12-18 07:30,18,32.55,32.55,32.5,32.53,19
20150501|2014-12-18 08:30,18,32.56,32.56,32.31,32.35,479
20150501|2014-12-18 09:00,18,32.34,32.39,32.24,32.26,836
20150501|2014-12-18 09:30,18,32.25,32.28,32.13,32.26,364
20150501|2014-12-18 10:00,18,32.23,32.23,32.11,32.19,583
20150501|2014-12-18 10:30,18,32.16,32.18,32.08,32.17,429
20150501|2014-12-18 11:00,18,32.16,32.17,32.08,32.09,262
20150501|2014-12-18 11:30,18,32.09,32.26,32.07,32.21,279
20150501|2014-12-18 12:00,18,32.17,32.26,32.16,32.25,319
20150501|2014-12-18 12:30,18,32.26,32.32,32.24,32.29,226
20150501|2014-12-18 13:00,18,32.28,32.37,32.17,32.37,253
20150501|2014-12-18 19:00,19,32.28,32.28,32.18,32.19,29
20150501|2014-12-18 19:30,19,32.19,32.2,32.19,32.2,4
20150501|2014-12-18 20:00,19,32.19,32.19,32.17,32.18,10
20150501|2014-12-18 20:30,19,32.2,32.2,32.15,32.15,10
20150501|2014-12-18 21:00,19,32.13,32.14,32.13,32.14,7
20150501|2014-12-18 21:30,19,32.18,32.23,32.18,32.23,5
20150501|2014-12-18 22:30,19,32.19,32.19,32.19,32.19,2
20150501|2014-12-18 23:00,19,32.22,32.23,32.22,32.23,6
20150501|2014-12-18 23:30,19,32.23,32.24,32.23,32.24,3
20150501|2014-12-19 00:30,19,32.26,32.28,32.26,32.27,13
20150501|2014-12-19 01:00,19,32.29,32.29,32.29,32.29,5
20150501|2014-12-19 02:00,19,32.32,32.32,32.32,32.32,3
20150501|2014-12-19 02:30,19,32.27,32.27,32.22,32.24,39
20150501|2014-12-19 03:00,19,32.24,32.29,32.22,32.29,43
20150501|2014-12-19 03:30,19,32.28,32.32,32.25,32.32,12
20150501|2014-12-19 04:00,19,32.38,32.38,32.33,32.36,15
20150501|2014-12-19 04:30,19,32.35,32.35,32.35,32.35,1
20150501|2014-12-19 05:00,19,32.33,32.33,32.28,32.28,7
20150501|2014-12-19 05:30,19,32.29,32.3,32.28,32.28,6
20150501|2014-12-19 06:00,19,32.28,32.36,32.28,32.36,19
20150501|2014-12-19 06:30,19,32.35,32.35,32.28,32.32,9
20150501|2014-12-19 07:00,19,32.3,32.32,32.29,32.29,92
20150501|2014-12-19 07:30,19,32.28,32.29,32.28,32.28,4
20150501|2014-12-19 08:30,19,32.28,32.51,32.28,32.4,324
20150501|2014-12-19 09:00,19,32.41,32.45,32.35,32.35,169
20150501|2014-12-19 09:30,19,32.35,32.42,32.31,32.36,281
20150501|2014-12-19 10:00,19,32.37,32.43,32.37,32.39,177
20150501|2014-12-19 10:30,19,32.39,32.4,32.35,32.35,138
20150501|2014-12-19 11:00,19,32.32,32.4,32.31,32.31,136
20150501|2014-12-19 11:30,19,32.28,32.31,32.26,32.26,290
20150501|2014-12-19 12:00,19,32.28,32.34,32.25,32.32,144
20150501|2014-12-19 12:30,19,32.31,32.31,32.21,32.26,465
20150501|2014-12-19 13:00,19,32.26,32.4,32.25,32.38,550
20150501|2014-12-21 19:00,22,32.39,32.5,32.37,32.48,61
20150501|2014-12-21 19:30,22,32.47,32.48,32.46,32.46,93
20150501|2014-12-21 20:00,22,32.46,32.48,32.45,32.47,46
20150501|2014-12-21 20:30,22,32.47,32.47,32.45,32.45,26
20150501|2014-12-21 21:00,22,32.46,32.48,32.45,32.45,12
20150501|2014-12-21 21:30,22,32.46,32.46,32.45,32.45,14
20150501|2014-12-21 22:00,22,32.46,32.46,32.45,32.45,6
20150501|2014-12-21 22:30,22,32.45,32.45,32.45,32.45,5
20150501|2014-12-21 23:00,22,32.44,32.51,32.44,32.5,44
20150501|2014-12-21 23:30,22,32.5,32.5,32.49,32.5,11
20150501|2014-12-22 00:00,22,32.5,32.53,32.5,32.5,20
20150501|2014-12-22 01:00,22,32.53,32.53,32.46,32.47,77
20150501|2014-12-22 01:30,22,32.48,32.48,32.32,32.32,174
20150501|2014-12-22 02:00,22,32.39,32.47,32.39,32.43,46
20150501|2014-12-22 02:30,22,32.46,32.48,32.44,32.48,47
20150501|2014-12-22 03:00,22,32.48,32.48,32.29,32.3,106
20150501|2014-12-22 03:30,22,32.35,32.39,32.34,32.38,37
20150501|2014-12-22 04:00,22,32.42,32.43,32.4,32.43,11
20150501|2014-12-22 04:30,22,32.44,32.44,32.44,32.44,3
20150501|2014-12-22 05:00,22,32.45,32.45,32.45,32.45,5
20150501|2014-12-22 05:30,22,32.41,32.42,32.41,32.42,4
20150501|2014-12-22 06:00,22,32.41,32.44,32.4,32.44,15
20150501|2014-12-22 06:30,22,32.45,32.45,32.43,32.43,10
20150501|2014-12-22 07:00,22,32.42,32.47,32.42,32.47,4
20150501|2014-12-22 07:30,22,32.42,32.5,32.42,32.48,54
20150501|2014-12-22 08:30,22,32.49,32.5,32.31,32.31,313
20150501|2014-12-22 09:00,22,32.31,32.39,32.26,32.26,94
20150501|2014-12-22 09:30,22,32.27,32.34,32.21,32.31,359
20150501|2014-12-22 10:00,22,32.28,32.33,32.22,32.28,221
20150501|2014-12-22 10:30,22,32.29,32.33,32.25,32.32,178
20150501|2014-12-22 11:00,22,32.32,32.38,32.31,32.36,171
20150501|2014-12-22 11:30,22,32.36,32.51,32.34,32.46,208
20150501|2014-12-22 12:00,22,32.49,32.5,32.42,32.47,125
20150501|2014-12-22 12:30,22,32.46,32.46,32.39,32.41,109
20150501|2014-12-22 13:00,22,32.42,32.44,32.34,32.4,263
20150501|2014-12-22 19:00,23,32.34,32.38,32.33,32.33,14
20150501|2014-12-22 19:30,23,32.32,32.32,32.32,32.32,5
20150501|2014-12-22 20:00,23,32.33,32.33,32.32,32.32,2
20150501|2014-12-22 20:30,23,32.36,32.36,32.36,32.36,6
20150501|2014-12-22 22:00,23,32.43,32.43,32.43,32.43,1
20150501|2014-12-23 00:00,23,32.43,32.49,32.43,32.49,12
20150501|2014-12-23 00:30,23,32.45,32.45,32.45,32.45,4
20150501|2014-12-23 01:00,23,32.45,32.45,32.45,32.45,9
20150501|2014-12-23 01:30,23,32.47,32.49,32.47,32.49,35
20150501|2014-12-23 02:00,23,32.51,32.57,32.51,32.57,122
20150501|2014-12-23 02:30,23,32.62,32.62,32.58,32.58,27
20150501|2014-12-23 03:00,23,32.61,32.62,32.61,32.62,18
20150501|2014-12-23 03:30,23,32.62,32.63,32.56,32.56,54
20150501|2014-12-23 04:00,23,32.53,32.53,32.42,32.52,66
20150501|2014-12-23 04:30,23,32.5,32.5,32.46,32.5,8
20150501|2014-12-23 05:00,23,32.48,32.48,32.48,32.48,3
20150501|2014-12-23 05:30,23,32.5,32.5,32.47,32.47,39
20150501|2014-12-23 06:00,23,32.47,32.48,32.47,32.47,5
20150501|2014-12-23 06:30,23,32.45,32.45,32.43,32.43,3
20150501|2014-12-23 07:00,23,32.46,32.48,32.46,32.48,3
20150501|2014-12-23 07:30,23,32.49,32.5,32.48,32.48,10
20150501|2014-12-23 08:30,23,32.48,32.63,32.43,32.63,388
20150501|2014-12-23 09:00,23,32.63,32.7,32.54,32.63,691
20150501|2014-12-23 09:30,23,32.63,32.77,32.59,32.71,379
20150501|2014-12-23 10:00,23,32.71,32.75,32.64,32.69,433
20150501|2014-12-23 10:30,23,32.69,32.77,32.68,32.73,222
20150501|2014-12-23 11:00,23,32.72,32.8,32.71,32.75,155
20150501|2014-12-23 11:30,23,32.77,32.78,32.61,32.62,432
20150501|2014-12-23 12:00,23,32.62,32.63,32.46,32.49,433
20150501|2014-12-23 12:30,23,32.5,32.53,32.49,32.52,264
20150501|2014-12-23 13:00,23,32.51,32.61,32.46,32.47,611
20150501|2014-12-23 19:00,24,32.52,32.71,32.5,32.68,106
20150501|2014-12-23 19:30,24,32.66,32.71,32.65,32.71,118
20150501|2014-12-23 20:00,24,32.69,32.71,32.69,32.7,7
20150501|2014-12-23 20:30,24,32.68,32.68,32.65,32.65,4
20150501|2014-12-23 21:00,24,32.6,32.6,32.53,32.53,18
20150501|2014-12-23 21:30,24,32.49,32.49,32.47,32.48,121
20150501|2014-12-23 22:00,24,32.48,32.48,32.48,32.48,86
20150501|2014-12-23 22:30,24,32.48,32.48,32.45,32.45,25
20150501|2014-12-23 23:00,24,32.42,32.42,32.42,32.42,20
20150501|2014-12-23 23:30,24,32.42,32.42,32.39,32.41,55
20150501|2014-12-24 00:00,24,32.39,32.41,32.39,32.4,35
20150501|2014-12-24 00:30,24,32.41,32.41,32.39,32.41,28
20150501|2014-12-24 01:00,24,32.41,32.45,32.41,32.43,179
20150501|2014-12-24 01:30,24,32.43,32.44,32.43,32.44,183
20150501|2014-12-24 02:00,24,32.44,32.44,32.39,32.41,86
20150501|2014-12-24 02:30,24,32.43,32.47,32.43,32.45,126
20150501|2014-12-24 03:00,24,32.43,32.46,32.4,32.46,101
20150501|2014-12-24 03:30,24,32.42,32.42,32.42,32.42,10
20150501|2014-12-24 04:00,24,32.45,32.45,32.43,32.43,3
20150501|2014-12-24 04:30,24,32.45,32.45,32.45,32.45,23
20150501|2014-12-24 05:00,24,32.44,32.45,32.43,32.43,32
20150501|2014-12-24 05:30,24,32.42,32.42,32.42,32.42,1
20150501|2014-12-24 06:30,24,32.4,32.4,32.35,32.36,144
20150501|2014-12-24 07:00,24,32.37,32.38,32.36,32.38,57
20150501|2014-12-24 07:30,24,32.36,32.37,32.34,32.34,49
20150501|2014-12-24 08:30,24,32.36,32.41,32.31,32.34,412
20150501|2014-12-24 09:00,24,32.34,32.41,32.32,32.36,425
20150501|2014-12-24 09:30,24,32.36,32.46,32.35,32.41,128
20150501|2014-12-24 10:00,24,32.41,32.41,32.21,32.21,315
20150501|2014-12-24 10:30,24,32.21,32.22,32.12,32.2,195
20150501|2014-12-24 11:00,24,32.2,32.28,32.16,32.17,187
20150501|2014-12-24 11:30,24,32.18,32.29,32.17,32.27,461
20150501|2014-12-26 08:30,26,32.32,32.63,32.32,32.55,246
20150501|2014-12-26 09:00,26,32.58,32.61,32.54,32.59,144
20150501|2014-12-26 09:30,26,32.57,32.69,32.57,32.68,100
20150501|2014-12-26 10:00,26,32.71,32.79,32.67,32.7,159
20150501|2014-12-26 10:30,26,32.73,33.05,32.73,32.97,336
20150501|2014-12-26 11:00,26,32.97,33.02,32.9,32.99,211
20150501|2014-12-26 11:30,26,32.99,32.99,32.87,32.87,71
20150501|2014-12-26 12:00,26,32.92,32.94,32.89,32.91,54
20150501|2014-12-26 12:30,26,32.92,32.95,32.86,32.91,131
20150501|2014-12-26 13:00,26,32.92,32.93,32.78,32.81,409
20150501|2014-12-28 19:00,29,32.79,33.27,32.78,33.25,139
20150501|2014-12-28 19:30,29,33.21,33.21,33.16,33.16,19
20150501|2014-12-28 20:00,29,33.18,33.18,33.15,33.15,17
20150501|2014-12-28 20:30,29,33.18,33.23,33.15,33.2,53
20150501|2014-12-28 21:00,29,33.2,33.27,33.19,33.26,23
20150501|2014-12-28 21:30,29,33.21,33.22,33.21,33.22,4
20150501|2014-12-28 22:00,29,33.21,33.21,33.17,33.17,5
20150501|2014-12-28 22:30,29,33.16,33.16,33.16,33.16,1
20150501|2014-12-28 23:30,29,33.16,33.22,33.16,33.22,5
20150501|2014-12-29 00:00,29,33.22,33.22,33.13,33.13,7
20150501|2014-12-29 00:30,29,33.1,33.12,33.09,33.11,23
20150501|2014-12-29 01:00,29,33.1,33.21,33.1,33.21,4
20150501|2014-12-29 01:30,29,33.21,33.21,33.2,33.21,6
20150501|2014-12-29 02:00,29,33.2,33.22,33.19,33.22,52
20150501|2014-12-29 02:30,29,33.2,33.22,33.18,33.19,78
20150501|2014-12-29 03:00,29,33.19,33.2,33.06,33.06,65
20150501|2014-12-29 03:30,29,33.06,33.14,33.02,33.12,130
20150501|2014-12-29 04:00,29,33.09,33.1,33.06,33.09,24
20150501|2014-12-29 04:30,29,33.08,33.08,33.07,33.08,44
20150501|2014-12-29 05:00,29,33.02,33.06,33.02,33.06,13
20150501|2014-12-29 05:30,29,33.08,33.08,33.05,33.06,39
20150501|2014-12-29 06:00,29,33.08,33.08,33.03,33.05,72
20150501|2014-12-29 06:30,29,33.05,33.11,33.05,33.11,87
20150501|2014-12-29 07:00,29,33.11,33.13,33.07,33.1,43
20150501|2014-12-29 07:30,29,33.09,33.15,33.09,33.11,13
20150501|2014-12-29 08:30,29,33.11,33.17,33.08,33.14,609
20150501|2014-12-29 09:00,29,33.12,33.17,33.1,33.15,265
20150501|2014-12-29 09:30,29,33.18,33.53,33.15,33.5,374
20150501|2014-12-29 10:00,29,33.52,33.82,33.32,33.39,1366
20150501|2014-12-29 10:30,29,33.38,33.44,33.29,33.34,480
20150501|2014-12-29 11:00,29,33.35,33.44,33.26,33.26,457
20150501|2014-12-29 11:30,29,33.26,33.28,33.08,33.09,222
20150501|2014-12-29 12:00,29,33.09,33.23,33.04,33.14,142
20150501|2014-12-29 12:30,29,33.13,33.17,33.1,33.1,157
20150501|2014-12-29 13:00,29,33.09,33.24,32.99,33.18,728
20150501|2014-12-29 19:00,30,33.14,33.23,33.07,33.08,51
20150501|2014-12-29 19:30,30,33.17,33.18,33.17,33.18,2
20150501|2014-12-29 20:00,30,33.2,33.27,33.2,33.27,25
20150501|2014-12-29 20:30,30,33.29,33.32,33.24,33.24,24
20150501|2014-12-29 21:00,30,33.26,33.27,33.24,33.25,13
20150501|2014-12-29 21:30,30,33.23,33.27,33.23,33.27,21
20150501|2014-12-29 22:00,30,33.26,33.26,33.24,33.24,8
20150501|2014-12-29 22:30,30,33.23,33.23,33.22,33.22,10
20150501|2014-12-29 23:00,30,33.2,33.2,33.2,33.2,17
20150501|2014-12-29 23:30,30,33.19,33.2,33.16,33.16,4
20150501|2014-12-30 00:00,30,33.19,33.19,33.19,33.19,1
20150501|2014-12-30 00:30,30,33.21,33.22,33.21,33.22,5
20150501|2014-12-30 01:00,30,33.16,33.16,33.15,33.15,14
20150501|2014-12-30 01:30,30,33.16,33.17,33.16,33.17,21
20150501|2014-12-30 02:00,30,33.15,33.15,33.06,33.06,15
20150501|2014-12-30 02:30,30,33.06,33.08,33.06,33.06,7
20150501|2014-12-30 03:00,30,33.06,33.07,33.02,33.02,15
20150501|2014-12-30 03:30,30,33.06,33.07,33.02,33.03,16
20150501|2014-12-30 04:00,30,33,33.02,32.99,33.02,30
20150501|2014-12-30 04:30,30,33.01,33.02,32.98,33,22
20150501|2014-12-30 05:00,30,33.04,33.04,33.03,33.03,6
20150501|2014-12-30 05:30,30,33.05,33.05,33.05,33.05,1
20150501|2014-12-30 06:00,30,33,33.03,32.95,32.99,87
20150501|2014-12-30 06:30,30,32.99,33.02,32.95,32.95,24
20150501|2014-12-30 07:00,30,32.92,33.09,32.9,33.07,124
20150501|2014-12-30 07:30,30,33.07,33.07,33.04,33.04,32
20150501|2014-12-30 08:30,30,33.04,33.16,32.89,33.03,715
20150501|2014-12-30 09:00,30,33.01,33.18,33.01,33.17,223
20150501|2014-12-30 09:30,30,33.18,33.24,33.12,33.13,175
20150501|2014-12-30 10:00,30,33.14,33.16,32.99,33.04,156
20150501|2014-12-30 10:30,30,33.06,33.13,32.95,33.09,183
20150501|2014-12-30 11:00,30,33.09,33.22,33.05,33.2,241
20150501|2014-12-30 11:30,30,33.2,33.39,33.17,33.38,159
20150501|2014-12-30 12:00,30,33.37,33.37,33.25,33.26,292
20150501|2014-12-30 12:30,30,33.26,33.46,33.26,33.38,430
20150501|2014-12-30 13:00,30,33.38,33.47,33.24,33.31,185
20150501|2014-12-30 19:00,31,33.29,33.33,33.27,33.28,62
20150501|2014-12-30 19:30,31,33.26,33.3,33.25,33.29,10
20150501|2014-12-30 20:00,31,33.29,33.29,33.29,33.29,1
20150501|2014-12-30 20:30,31,33.27,33.27,33.27,33.27,1
20150501|2014-12-30 21:00,31,33.29,33.29,33.29,33.29,1
20150501|2014-12-30 21:30,31,33.29,33.29,33.28,33.28,6
20150501|2014-12-30 22:00,31,33.3,33.3,33.26,33.28,12
20150501|2014-12-30 22:30,31,33.31,33.34,33.29,33.29,4
20150501|2014-12-30 23:00,31,33.27,33.27,33.27,33.27,1
20150501|2014-12-30 23:30,31,33.26,33.31,33.25,33.31,20
20150501|2014-12-31 00:00,31,33.31,33.31,33.25,33.25,11
20150501|2014-12-31 00:30,31,33.27,33.33,33.25,33.33,16
20150501|2014-12-31 01:00,31,33.33,33.33,33.28,33.28,29
20150501|2014-12-31 01:30,31,33.27,33.3,33.27,33.3,13
20150501|2014-12-31 02:00,31,33.27,33.29,33.27,33.29,2
20150501|2014-12-31 02:30,31,33.27,33.28,33.22,33.22,13
20150501|2014-12-31 03:00,31,33.23,33.24,33.2,33.2,64
20150501|2014-12-31 03:30,31,33.22,33.22,33.12,33.12,71
20150501|2014-12-31 04:00,31,33.12,33.13,33.1,33.1,70
20150501|2014-12-31 04:30,31,33.1,33.11,33.1,33.1,26
20150501|2014-12-31 05:00,31,33.08,33.08,33.07,33.07,4
20150501|2014-12-31 05:30,31,33.05,33.05,33.05,33.05,25
20150501|2014-12-31 06:00,31,33.05,33.07,33.05,33.07,35
20150501|2014-12-31 06:30,31,33.05,33.05,33.04,33.04,42
20150501|2014-12-31 07:00,31,33.03,33.05,33.01,33.03,142
20150501|2014-12-31 07:30,31,33.02,33.08,33,33,122
20150501|2014-12-31 08:30,31,33,33.01,32.84,32.84,689
20150501|2014-12-31 09:00,31,32.86,32.95,32.85,32.92,229
20150501|2014-12-31 09:30,31,32.94,32.97,32.85,32.87,300
20150501|2014-12-31 10:00,31,32.87,32.87,32.74,32.76,379
20150501|2014-12-31 10:30,31,32.74,32.74,32.68,32.68,283
20150501|2014-12-31 11:00,31,32.69,32.71,32.58,32.61,286
20150501|2014-12-31 11:30,31,32.61,32.63,32.6,32.63,34
20150501|2014-12-31 12:00,31,32.64,32.68,32.57,32.57,45
20150501|2014-12-31 12:30,31,32.58,32.6,32.41,32.43,412
20150501|2014-12-31 13:00,31,32.42,32.45,32.31,32.4,788
20150501|2015-01-02 08:30,2,32.51,32.52,32.21,32.46,906
20150501|2015-01-02 09:00,2,32.42,32.45,32.36,32.42,424
20150501|2015-01-02 09:30,2,32.4,32.44,32.32,32.42,259
20150501|2015-01-02 10:00,2,32.42,32.43,32.3,32.3,236
20150501|2015-01-02 10:30,2,32.3,32.32,32.22,32.24,362
20150501|2015-01-02 11:00,2,32.24,32.29,32.22,32.24,226
20150501|2015-01-02 11:30,2,32.24,32.28,32.24,32.25,192
20150501|2015-01-02 12:00,2,32.25,32.26,32.22,32.25,78
20150501|2015-01-02 12:30,2,32.24,32.27,32.21,32.26,301
20150501|2015-01-02 13:00,2,32.27,32.29,32.24,32.24,397
20150501|2015-01-04 19:00,5,32.26,32.55,32.26,32.52,163
20150501|2015-01-04 19:30,5,32.49,32.51,32.47,32.48,16
20150501|2015-01-04 20:00,5,32.45,32.48,32.45,32.46,16
20150501|2015-01-04 20:30,5,32.47,32.47,32.44,32.44,9
20150501|2015-01-04 21:00,5,32.42,32.43,32.38,32.39,15
20150501|2015-01-04 21:30,5,32.37,32.42,32.36,32.41,65
20150501|2015-01-04 22:00,5,32.37,32.37,32.37,32.37,11
20150501|2015-01-04 22:30,5,32.35,32.35,32.35,32.35,2
20150501|2015-01-04 23:00,5,32.37,32.4,32.37,32.4,16
20150501|2015-01-04 23:30,5,32.41,32.42,32.41,32.41,3
20150501|2015-01-05 00:00,5,32.43,32.43,32.42,32.42,16
20150501|2015-01-05 00:30,5,32.42,32.42,32.4,32.4,21
20150501|2015-01-05 01:00,5,32.38,32.4,32.38,32.4,11
20150501|2015-01-05 01:30,5,32.38,32.43,32.38,32.43,12
20150501|2015-01-05 02:00,5,32.41,32.41,32.41,32.41,2
20150501|2015-01-05 02:30,5,32.43,32.43,32.42,32.42,5
20150501|2015-01-05 03:00,5,32.43,32.46,32.43,32.46,5
20150501|2015-01-05 03:30,5,32.43,32.44,32.4,32.4,48
20150501|2015-01-05 04:00,5,32.39,32.41,32.39,32.41,2
20150501|2015-01-05 04:30,5,32.41,32.42,32.32,32.41,47
20150501|2015-01-05 05:00,5,32.38,32.41,32.38,32.41,9
20150501|2015-01-05 05:30,5,32.38,32.39,32.29,32.3,60
20150501|2015-01-05 06:00,5,32.29,32.36,32.28,32.31,26
20150501|2015-01-05 06:30,5,32.34,32.34,32.25,32.25,58
20150501|2015-01-05 07:00,5,32.28,32.31,32.2,32.25,88
20150501|2015-01-05 07:30,5,32.25,32.27,32.23,32.23,31
20150501|2015-01-05 08:30,5,32.26,32.45,32.24,32.42,718
20150501|2015-01-05 09:00,5,32.43,32.58,32.43,32.44,285
20150501|2015-01-05 09:30,5,32.43,32.57,32.43,32.54,118
20150501|2015-01-05 10:00,5,32.55,32.95,32.53,32.84,438
20150501|2015-01-05 10:30,5,32.84,32.85,32.75,32.8,424
20150501|2015-01-05 11:00,5,32.8,32.94,32.8,32.93,177
20150501|2015-01-05 11:30,5,32.93,33.09,32.91,33,353
20150501|2015-01-05 12:00,5,32.99,33,32.92,32.97,224
20150501|2015-01-05 12:30,5,32.98,33.08,32.92,32.95,181
20150501|2015-01-05 13:00,5,32.95,33.07,32.95,33,357
20150501|2015-01-05 19:00,6,32.9,32.98,32.88,32.88,77
20150501|2015-01-05 19:30,6,32.85,32.86,32.8,32.84,65
20150501|2015-01-05 20:00,6,32.86,32.86,32.82,32.82,25
20150501|2015-01-05 20:30,6,32.84,32.86,32.82,32.82,12
20150501|2015-01-05 21:00,6,32.84,32.89,32.84,32.88,12
20150501|2015-01-05 21:30,6,32.91,32.93,32.91,32.93,53
20150501|2015-01-05 23:30,6,32.92,32.94,32.92,32.94,5
20150501|2015-01-06 00:00,6,32.94,32.97,32.92,32.93,11
20150501|2015-01-06 00:30,6,32.96,32.96,32.9,32.94,14
20150501|2015-01-06 01:00,6,32.95,32.95,32.93,32.93,3
20150501|2015-01-06 01:30,6,32.89,32.91,32.87,32.87,5
20150501|2015-01-06 02:00,6,32.89,32.93,32.89,32.89,8
20150501|2015-01-06 02:30,6,32.89,32.91,32.87,32.91,41
20150501|2015-01-06 03:00,6,32.89,32.91,32.89,32.89,13
20150501|2015-01-06 03:30,6,32.85,32.88,32.8,32.85,110
20150501|2015-01-06 04:00,6,32.83,32.85,32.81,32.85,59
20150501|2015-01-06 04:30,6,32.85,32.85,32.83,32.85,225
20150501|2015-01-06 05:00,6,32.87,32.92,32.87,32.92,12
20150501|2015-01-06 05:30,6,32.94,32.94,32.88,32.9,118
20150501|2015-01-06 06:00,6,32.89,32.89,32.83,32.83,14
20150501|2015-01-06 06:30,6,32.86,32.96,32.85,32.93,165
20150501|2015-01-06 07:00,6,32.93,33.05,32.92,33.05,100
20150501|2015-01-06 07:30,6,33.03,33.09,32.97,33.08,172
20150501|2015-01-06 08:30,6,33.05,33.15,33.01,33.1,481
20150501|2015-01-06 09:00,6,33.06,33.12,32.98,33.03,309
20150501|2015-01-06 09:30,6,33.02,33.08,32.94,32.94,147
20150501|2015-01-06 10:00,6,32.95,33.08,32.92,33.06,133
20150501|2015-01-06 10:30,6,33.07,33.08,33.02,33.04,215
20150501|2015-01-06 11:00,6,33.04,33.08,33.02,33.06,212
20150501|2015-01-06 11:30,6,33.03,33.05,33.01,33.05,159
20150501|2015-01-06 12:00,6,33.02,33.02,32.87,32.89,207
20150501|2015-01-06 12:30,6,32.88,33,32.87,32.92,439
20150501|2015-01-06 13:00,6,32.92,33.07,32.87,32.99,955
20150501|2015-01-06 19:00,7,33.05,33.05,32.87,32.92,73
20150501|2015-01-06 19:30,7,32.91,32.94,32.91,32.94,2
20150501|2015-01-06 20:00,7,32.93,32.93,32.88,32.89,5
20150501|2015-01-06 20:30,7,32.88,32.88,32.87,32.87,3
20150501|2015-01-06 21:00,7,32.91,32.92,32.91,32.92,2
20150501|2015-01-06 21:30,7,32.97,32.97,32.96,32.96,4
20150501|2015-01-06 22:00,7,32.96,32.97,32.96,32.97,5
20150501|2015-01-06 22:30,7,32.96,32.99,32.96,32.98,27
20150501|2015-01-06 23:00,7,32.97,32.97,32.97,32.97,1
20150501|2015-01-06 23:30,7,32.96,32.96,32.94,32.95,7
20150501|2015-01-07 00:00,7,32.96,32.96,32.95,32.96,17
20150501|2015-01-07 00:30,7,32.95,32.96,32.95,32.96,2
20150501|2015-01-07 01:00,7,33,33,33,33,46
20150501|2015-01-07 01:30,7,33,33,32.97,32.97,32
20150501|2015-01-07 02:00,7,33.04,33.04,32.99,32.99,23
20150501|2015-01-07 02:30,7,33,33.03,32.99,33.01,330
20150501|2015-01-07 03:00,7,33.01,33.05,33,33.02,56
20150501|2015-01-07 03:30,7,33.03,33.1,33.03,33.07,218
20150501|2015-01-07 04:00,7,33.1,33.2,33.06,33.18,287
20150501|2015-01-07 04:30,7,33.17,33.37,33.16,33.36,343
20150501|2015-01-07 05:00,7,33.36,33.39,33.28,33.33,134
20150501|2015-01-07 05:30,7,33.33,33.35,33.25,33.35,116
20150501|2015-01-07 06:00,7,33.37,33.38,33.31,33.31,193
20150501|2015-01-07 06:30,7,33.31,33.36,33.3,33.3,129
20150501|2015-01-07 07:00,7,33.31,33.32,33.25,33.32,194
20150501|2015-01-07 07:30,7,33.3,33.31,33.27,33.28,65
20150501|2015-01-07 08:30,7,33.28,33.42,33.23,33.29,900
20150501|2015-01-07 09:00,7,33.31,33.38,33.24,33.34,367
20150501|2015-01-07 09:30,7,33.3,33.38,33.29,33.32,478
20150501|2015-01-07 10:00,7,33.32,33.47,33.32,33.46,187
20150501|2015-01-07 10:30,7,33.45,33.55,33.45,33.51,267
20150501|2015-01-07 11:00,7,33.52,33.66,33.49,33.61,415
20150501|2015-01-07 11:30,7,33.62,33.64,33.47,33.49,439
20150501|2015-01-07 12:00,7,33.5,33.51,33.36,33.38,249
20150501|2015-01-07 12:30,7,33.37,33.48,33.26,33.42,272
20150501|2015-01-07 13:00,7,33.42,33.43,33.25,33.25,786
20150501|2015-01-07 19:00,8,33.32,33.48,33.32,33.46,160
20150501|2015-01-07 19:30,8,33.46,33.54,33.46,33.54,12
20150501|2015-01-07 20:00,8,33.53,33.53,33.48,33.5,11
20150501|2015-01-07 20:30,8,33.48,33.54,33.48,33.54,4
20150501|2015-01-07 21:00,8,33.54,33.54,33.54,33.54,12
20150501|2015-01-07 21:30,8,33.54,33.54,33.54,33.54,1
20150501|2015-01-07 22:00,8,33.55,33.55,33.54,33.55,101
20150501|2015-01-07 22:30,8,33.56,33.56,33.55,33.55,11
20150501|2015-01-07 23:00,8,33.55,33.55,33.54,33.54,4
20150501|2015-01-07 23:30,8,33.52,33.6,33.52,33.57,26
20150501|2015-01-08 00:00,8,33.58,33.61,33.57,33.57,107
20150501|2015-01-08 00:30,8,33.56,33.56,33.53,33.53,11
20150501|2015-01-08 01:00,8,33.53,33.61,33.53,33.61,3
20150501|2015-01-08 01:30,8,33.62,33.65,33.6,33.65,12
20150501|2015-01-08 02:00,8,33.64,33.75,33.64,33.66,215
20150501|2015-01-08 02:30,8,33.66,33.69,33.66,33.67,14
20150501|2015-01-08 03:00,8,33.68,33.7,33.62,33.62,24
20150501|2015-01-08 03:30,8,33.62,33.66,33.55,33.66,17
20150501|2015-01-08 04:00,8,33.62,33.62,33.55,33.55,14
20150501|2015-01-08 04:30,8,33.57,33.6,33.57,33.6,5
20150501|2015-01-08 05:00,8,33.58,33.59,33.57,33.59,4
20150501|2015-01-08 05:30,8,33.61,33.61,33.57,33.58,21
20150501|2015-01-08 06:00,8,33.62,33.7,33.62,33.7,54
20150501|2015-01-08 06:30,8,33.7,33.74,33.69,33.72,68
20150501|2015-01-08 07:00,8,33.71,33.75,33.65,33.66,31
20150501|2015-01-08 07:30,8,33.67,33.7,33.65,33.66,69
20150501|2015-01-08 08:30,8,33.65,33.7,33.52,33.52,424
20150501|2015-01-08 09:00,8,33.52,33.68,33.5,33.67,458
20150501|2015-01-08 09:30,8,33.67,33.87,33.67,33.86,586
20150501|2015-01-08 10:00,8,33.87,33.92,33.74,33.81,459
20150501|2015-01-08 10:30,8,33.8,33.9,33.8,33.88,358
20150501|2015-01-08 11:00,8,33.88,33.88,33.79,33.83,309
20150501|2015-01-08 11:30,8,33.83,33.97,33.82,33.94,316
20150501|2015-01-08 12:00,8,33.92,33.95,33.86,33.93,278
20150501|2015-01-08 12:30,8,33.94,34.06,33.93,33.97,488
20150501|2015-01-08 13:00,8,33.96,34.01,33.81,33.83,840
20150501|2015-01-08 19:00,9,33.9,34.1,33.9,34.06,399
20150501|2015-01-08 19:30,9,34.05,34.05,34.04,34.04,6
20150501|2015-01-08 20:00,9,34.06,34.06,34.02,34.02,2
20150501|2015-01-08 20:30,9,33.98,33.98,33.85,33.9,180
20150501|2015-01-08 21:00,9,33.89,33.91,33.84,33.87,24
20150501|2015-01-08 21:30,9,33.89,33.94,33.89,33.94,5
20150501|2015-01-08 22:00,9,33.92,33.92,33.89,33.89,10
20150501|2015-01-08 22:30,9,33.89,33.89,33.89,33.89,3
20150501|2015-01-08 23:00,9,33.89,33.89,33.89,33.89,3
20150501|2015-01-08 23:30,9,33.92,33.95,33.92,33.95,3
20150501|2015-01-09 00:00,9,33.92,33.92,33.9,33.91,12
20150501|2015-01-09 00:30,9,33.88,33.88,33.88,33.88,1
20150501|2015-01-09 01:00,9,33.9,33.97,33.9,33.92,13
20150501|2015-01-09 01:30,9,33.95,33.97,33.93,33.94,8
20150501|2015-01-09 02:00,9,33.93,33.93,33.85,33.85,21
20150501|2015-01-09 02:30,9,33.86,33.88,33.85,33.85,11
20150501|2015-01-09 03:00,9,33.84,33.84,33.81,33.81,3
20150501|2015-01-09 03:30,9,33.86,33.86,33.84,33.84,12
20150501|2015-01-09 04:00,9,33.86,33.86,33.78,33.78,42
20150501|2015-01-09 04:30,9,33.79,33.79,33.76,33.76,33
20150501|2015-01-09 05:00,9,33.76,33.76,33.76,33.76,1
20150501|2015-01-09 05:30,9,33.74,33.74,33.72,33.72,6
20150501|2015-01-09 06:00,9,33.72,33.76,33.72,33.76,11
20150501|2015-01-09 06:30,9,33.77,33.81,33.75,33.78,64
20150501|2015-01-09 07:00,9,33.78,33.83,33.78,33.83,260
20150501|2015-01-09 07:30,9,33.81,33.83,33.8,33.83,293
20150501|2015-01-09 08:30,9,33.78,33.84,33.7,33.76,1393
20150501|2015-01-09 09:00,9,33.77,34.06,33.77,33.93,283
20150501|2015-01-09 09:30,9,33.94,34,33.9,33.94,313
20150501|2015-01-09 10:00,9,33.93,33.93,33.82,33.82,148
20150501|2015-01-09 10:30,9,33.82,33.87,33.79,33.86,113
20150501|2015-01-09 11:00,9,33.84,33.98,33.84,33.93,203
20150501|2015-01-09 11:30,9,33.91,33.94,33.9,33.92,64
20150501|2015-01-09 12:00,9,33.92,33.97,33.91,33.97,151
20150501|2015-01-09 12:30,9,33.98,34.08,33.96,33.99,490
20150501|2015-01-09 13:00,9,33.99,33.99,33.75,33.82,872
20150501|2015-01-11 19:00,12,33.81,34,33.79,33.99,233
20150501|2015-01-11 19:30,12,34.01,34.03,33.99,34.03,44
20150501|2015-01-11 20:00,12,34.02,34.02,33.98,33.98,177
20150501|2015-01-11 20:30,12,33.99,34.01,33.94,33.97,59
20150501|2015-01-11 21:00,12,33.99,34.02,33.98,33.98,16
20150501|2015-01-11 21:30,12,33.99,33.99,33.98,33.98,2
20150501|2015-01-11 22:00,12,33.96,33.96,33.96,33.96,3
20150501|2015-01-11 22:30,12,33.98,33.98,33.97,33.97,2
20150501|2015-01-11 23:30,12,33.99,33.99,33.99,33.99,1
20150501|2015-01-12 00:00,12,33.93,33.93,33.93,33.93,6
20150501|2015-01-12 00:30,12,33.94,33.94,33.92,33.92,11
20150501|2015-01-12 01:00,12,33.93,33.94,33.93,33.94,4
20150501|2015-01-12 01:30,12,33.93,33.93,33.87,33.87,19
20150501|2015-01-12 02:00,12,33.92,33.93,33.91,33.93,35
20150501|2015-01-12 02:30,12,33.93,33.98,33.93,33.95,40
20150501|2015-01-12 03:00,12,33.95,34.06,33.95,34.05,81
20150501|2015-01-12 03:30,12,34.06,34.15,34.04,34.14,225
20150501|2015-01-12 04:00,12,34.11,34.16,34.07,34.07,203
20150501|2015-01-12 04:30,12,34.04,34.04,34,34.02,22
20150501|2015-01-12 05:00,12,34,34.01,33.98,33.99,92
20150501|2015-01-12 05:30,12,34,34.03,34,34,67
20150501|2015-01-12 06:00,12,33.99,33.99,33.89,33.9,21
20150501|2015-01-12 06:30,12,33.89,33.89,33.84,33.84,46
20150501|2015-01-12 07:00,12,33.86,33.88,33.83,33.87,62
20150501|2015-01-12 07:30,12,33.86,33.86,33.79,33.79,74
20150501|2015-01-12 08:30,12,33.8,33.84,33.69,33.72,625
20150501|2015-01-12 09:00,12,33.71,33.71,33.47,33.54,803
20150501|2015-01-12 09:30,12,33.53,33.66,33.51,33.63,690
20150501|2015-01-12 10:00,12,33.62,33.73,33.52,33.56,545
20150501|2015-01-12 10:30,12,33.56,33.64,33.54,33.61,203
20150501|2015-01-12 11:00,12,33.61,33.75,33.21,33.38,1273
20150501|2015-01-12 11:30,12,33.4,33.46,33.13,33.21,700
20150501|2015-01-12 12:00,12,33.17,33.18,33.03,33.05,384
20150501|2015-01-12 12:30,12,33.05,33.07,32.93,32.95,542
20150501|2015-01-12 13:00,12,32.94,32.96,32.71,32.76,1304
20150501|2015-01-12 19:00,13,32.82,33.04,32.82,33.01,203
20150501|2015-01-12 19:30,13,32.99,33,32.94,32.98,33
20150501|2015-01-12 20:00,13,32.94,32.96,32.93,32.96,65
20150501|2015-01-12 20:30,13,32.95,32.96,32.95,32.96,39
20150501|2015-01-12 21:00,13,32.98,33.01,32.98,33.01,23
20150501|2015-01-12 22:00,13,32.98,32.99,32.97,32.97,25
20150501|2015-01-12 22:30,13,32.99,32.99,32.99,32.99,1
20150501|2015-01-12 23:00,13,33,33.01,33,33,57
20150501|2015-01-12 23:30,13,33.01,33.05,33.01,33.04,62
20150501|2015-01-13 00:00,13,33.05,33.05,33.03,33.03,44
20150501|2015-01-13 00:30,13,33.03,33.03,32.98,32.98,31
20150501|2015-01-13 01:00,13,32.98,32.98,32.86,32.91,233
20150501|2015-01-13 01:30,13,32.89,33.05,32.89,33.02,108
20150501|2015-01-13 02:00,13,33.01,33.01,32.94,32.95,80
20150501|2015-01-13 02:30,13,32.95,33.05,32.95,33,116
20150501|2015-01-13 03:00,13,33.02,33.06,33.01,33.01,97
20150501|2015-01-13 03:30,13,33.02,33.02,32.98,32.98,64
20150501|2015-01-13 04:00,13,33,33.04,32.99,33.01,48
20150501|2015-01-13 04:30,13,33.03,33.08,32.97,32.99,134
20150501|2015-01-13 05:00,13,32.97,32.97,32.88,32.88,64
20150501|2015-01-13 05:30,13,32.89,32.89,32.87,32.87,12
20150501|2015-01-13 06:00,13,32.87,32.9,32.87,32.9,16
20150501|2015-01-13 06:30,13,32.9,32.91,32.89,32.89,12
20150501|2015-01-13 07:00,13,32.91,32.92,32.89,32.9,68
20150501|2015-01-13 07:30,13,32.9,32.92,32.88,32.91,46
20150501|2015-01-13 08:30,13,32.92,32.93,32.82,32.85,480
20150501|2015-01-13 09:00,13,32.85,32.87,32.75,32.79,382
20150501|2015-01-13 09:30,13,32.78,32.91,32.76,32.84,614
20150501|2015-01-13 10:00,13,32.85,32.88,32.75,32.79,533
20150501|2015-01-13 10:30,13,32.8,32.9,32.79,32.88,244
20150501|2015-01-13 11:00,13,32.89,32.89,32.79,32.8,853
20150501|2015-01-13 11:30,13,32.81,32.84,32.78,32.79,276
20150501|2015-01-13 12:00,13,32.77,32.81,32.75,32.78,597
20150501|2015-01-13 12:30,13,32.79,32.87,32.56,32.66,1045
20150501|2015-01-13 13:00,13,32.63,32.76,32.6,32.72,684
20150501|2015-01-13 19:00,14,32.83,32.95,32.74,32.92,691
20150501|2015-01-13 19:30,14,32.93,32.95,32.86,32.86,69
20150501|2015-01-13 20:00,14,32.85,32.88,32.82,32.83,40
20150501|2015-01-13 20:30,14,32.82,32.83,32.81,32.82,11
20150501|2015-01-13 21:00,14,32.8,32.8,32.74,32.74,43
20150501|2015-01-13 21:30,14,32.74,32.74,32.73,32.73,3
20150501|2015-01-13 22:00,14,32.74,32.74,32.72,32.72,19
20150501|2015-01-13 22:30,14,32.7,32.7,32.7,32.7,5
20150501|2015-01-13 23:00,14,32.72,32.72,32.7,32.7,2
20150501|2015-01-13 23:30,14,32.75,32.82,32.75,32.8,91
20150501|2015-01-14 00:00,14,32.81,32.81,32.8,32.8,8
20150501|2015-01-14 00:30,14,32.79,32.8,32.74,32.77,61
20150501|2015-01-14 01:00,14,32.73,32.73,32.67,32.69,65
20150501|2015-01-14 01:30,14,32.7,32.75,32.7,32.75,5
20150501|2015-01-14 02:00,14,32.78,32.82,32.76,32.77,21
20150501|2015-01-14 02:30,14,32.75,32.77,32.72,32.75,84
20150501|2015-01-14 03:00,14,32.75,32.76,32.71,32.75,35
20150501|2015-01-14 03:30,14,32.75,32.76,32.66,32.69,157
20150501|2015-01-14 04:00,14,32.72,32.82,32.72,32.74,70
20150501|2015-01-14 04:30,14,32.74,32.78,32.72,32.76,71
20150501|2015-01-14 05:00,14,32.74,32.74,32.68,32.7,18
20150501|2015-01-14 05:30,14,32.68,32.68,32.66,32.66,37
20150501|2015-01-14 06:00,14,32.68,32.69,32.65,32.67,74
20150501|2015-01-14 06:30,14,32.68,32.73,32.68,32.73,68
20150501|2015-01-14 07:00,14,32.73,32.75,32.69,32.73,28
20150501|2015-01-14 07:30,14,32.72,32.74,32.69,32.69,41
20150501|2015-01-14 08:30,14,32.77,33.02,32.68,32.88,875
20150501|2015-01-14 09:00,14,32.9,33,32.85,32.85,390
20150501|2015-01-14 09:30,14,32.85,32.87,32.75,32.82,337
20150501|2015-01-14 10:00,14,32.82,32.86,32.78,32.81,241
20150501|2015-01-14 10:30,14,32.79,32.86,32.78,32.86,297
20150501|2015-01-14 11:00,14,32.86,32.91,32.8,32.86,489
20150501|2015-01-14 11:30,14,32.85,32.94,32.84,32.85,202
20150501|2015-01-14 12:00,14,32.86,32.87,32.76,32.78,74
20150501|2015-01-14 12:30,14,32.8,32.86,32.74,32.81,126
20150501|2015-01-14 13:00,14,32.81,33,32.77,32.97,532
20150501|2015-01-14 19:00,15,33.13,33.32,33.1,33.31,361
20150501|2015-01-14 19:30,15,33.31,33.31,33.23,33.28,93
20150501|2015-01-14 20:00,15,33.3,33.34,33.3,33.32,21
20150501|2015-01-14 20:30,15,33.31,33.41,33.31,33.4,43
20150501|2015-01-14 21:00,15,33.43,33.5,33.42,33.43,231
20150501|2015-01-14 21:30,15,33.46,33.46,33.4,33.43,57
20150501|2015-01-14 22:00,15,33.39,33.42,33.37,33.42,57
20150501|2015-01-14 22:30,15,33.4,33.43,33.39,33.43,32
20150501|2015-01-14 23:00,15,33.41,33.42,33.41,33.41,29
20150501|2015-01-14 23:30,15,33.41,33.42,33.4,33.42,39
20150501|2015-01-15 00:00,15,33.42,33.45,33.41,33.44,32
20150501|2015-01-15 00:30,15,33.42,33.49,33.4,33.49,231
20150501|2015-01-15 01:00,15,33.45,33.48,33.4,33.46,59
20150501|2015-01-15 01:30,15,33.46,33.57,33.46,33.57,127
20150501|2015-01-15 02:00,15,33.56,33.57,33.46,33.46,294
20150501|2015-01-15 02:30,15,33.49,33.5,33.44,33.44,64
20150501|2015-01-15 03:00,15,33.41,33.41,33.2,33.21,46
20150501|2015-01-15 03:30,15,33.2,33.3,33.16,33.16,252
20150501|2015-01-15 04:00,15,33.18,33.18,33.11,33.12,183
20150501|2015-01-15 04:30,15,33.13,33.18,33.1,33.16,55
20150501|2015-01-15 05:00,15,33.18,33.19,33.18,33.19,12
20150501|2015-01-15 05:30,15,33.18,33.23,33.18,33.23,11
20150501|2015-01-15 06:00,15,33.26,33.31,33.26,33.29,78
20150501|2015-01-15 06:30,15,33.35,33.39,33.27,33.31,536
20150501|2015-01-15 07:00,15,33.35,33.46,33.35,33.46,114
20150501|2015-01-15 07:30,15,33.45,33.45,33.37,33.44,162
20150501|2015-01-15 08:30,15,33.49,33.55,33.3,33.31,1851
20150501|2015-01-15 09:00,15,33.3,33.31,33.14,33.23,740
20150501|2015-01-15 09:30,15,33.23,33.24,32.95,33.02,733
20150501|2015-01-15 10:00,15,33.04,33.21,32.99,33.21,279
20150501|2015-01-15 10:30,15,33.22,33.24,33.12,33.12,375
20150501|2015-01-15 11:00,15,33.12,33.26,33,33.02,561
20150501|2015-01-15 11:30,15,33.04,33.09,32.78,32.85,402
20150501|2015-01-15 12:00,15,32.85,32.97,32.84,32.86,211
20150501|2015-01-15 12:30,15,32.87,32.92,32.79,32.92,143
20150501|2015-01-15 13:00,15,32.96,33.2,32.86,33.17,546
20150501|2015-01-15 19:00,16,33.18,33.18,33.02,33.1,165
20150501|2015-01-15 19:30,16,33.11,33.15,33.11,33.14,38
20150501|2015-01-15 20:00,16,33.16,33.17,33.14,33.15,58
20150501|2015-01-15 20:30,16,33.16,33.18,33.14,33.15,148
20150501|2015-01-15 21:00,16,33.14,33.17,33.06,33.06,34
20150501|2015-01-15 21:30,16,33.05,33.06,33.03,33.03,7
20150501|2015-01-15 22:00,16,33.03,33.04,32.99,33,30
20150501|2015-01-15 22:30,16,33,33,32.97,32.97,7
20150501|2015-01-15 23:00,16,32.97,32.97,32.91,32.94,61
20150501|2015-01-15 23:30,16,32.96,33.05,32.96,33.05,62
20150501|2015-01-16 00:00,16,33.06,33.06,33.04,33.04,4
20150501|2015-01-16 00:30,16,33.06,33.08,33.05,33.07,11
20150501|2015-01-16 01:00,16,33.05,33.05,33,33,14
20150501|2015-01-16 01:30,16,33.02,33.06,33.02,33.04,7
20150501|2015-01-16 02:00,16,33.03,33.11,32.99,33.11,42
20150501|2015-01-16 02:30,16,33.13,33.2,33.13,33.15,197
20150501|2015-01-16 03:00,16,33.15,33.19,33.12,33.15,153
20150501|2015-01-16 03:30,16,33.12,33.15,33.08,33.12,166
20150501|2015-01-16 04:00,16,33.13,33.16,33.11,33.14,59
20150501|2015-01-16 04:30,16,33.17,33.18,33.16,33.18,18
20150501|2015-01-16 05:00,16,33.18,33.18,33.15,33.18,18
20150501|2015-01-16 05:30,16,33.21,33.25,33.2,33.23,26
20150501|2015-01-16 06:00,16,33.23,33.23,33.2,33.2,42
20150501|2015-01-16 06:30,16,33.21,33.21,33.14,33.14,58
20150501|2015-01-16 07:00,16,33.14,33.24,33.12,33.22,84
20150501|2015-01-16 07:30,16,33.24,33.25,33.14,33.19,103
20150501|2015-01-16 08:30,16,33.17,33.2,32.98,33.12,1700
20150501|2015-01-16 09:00,16,33.13,33.15,33.05,33.15,788
20150501|2015-01-16 09:30,16,33.15,33.36,33.15,33.35,523
20150501|2015-01-16 10:00,16,33.36,33.38,33.26,33.28,239
20150501|2015-01-16 10:30,16,33.27,33.34,33.27,33.34,148
20150501|2015-01-16 11:00,16,33.31,33.38,33.29,33.3,181
20150501|2015-01-16 11:30,16,33.31,33.38,33.31,33.38,160
20150501|2015-01-16 12:00,16,33.37,33.45,33.37,33.37,340
20150501|2015-01-16 12:30,16,33.38,33.5,33.35,33.5,511
20150501|2015-01-16 13:00,16,33.49,33.58,33.47,33.49,864
20150501|2015-01-19 19:00,20,33.28,33.3,33.11,33.12,476
20150501|2015-01-19 19:30,20,33.1,33.18,33.06,33.08,83
20150501|2015-01-19 20:00,20,33.09,33.18,33.08,33.18,56
20150501|2015-01-19 20:30,20,33.17,33.17,33.1,33.12,40
20150501|2015-01-19 21:00,20,33.12,33.18,33.12,33.17,38
20150501|2015-01-19 21:30,20,33.18,33.18,33.18,33.18,1
20150501|2015-01-19 22:00,20,33.18,33.18,33.17,33.17,8
20150501|2015-01-19 22:30,20,33.15,33.15,33.15,33.15,4
20150501|2015-01-19 23:00,20,33.15,33.15,33.12,33.14,39
20150501|2015-01-19 23:30,20,33.12,33.13,33.08,33.13,60
20150501|2015-01-20 00:00,20,33.11,33.14,33.1,33.14,50
20150501|2015-01-20 00:30,20,33.15,33.23,33.15,33.22,30
20150501|2015-01-20 01:00,20,33.23,33.25,33.22,33.23,62
20150501|2015-01-20 01:30,20,33.23,33.25,33.22,33.25,119
20150501|2015-01-20 02:00,20,33.28,33.32,33.24,33.26,103
20150501|2015-01-20 02:30,20,33.26,33.28,33.23,33.24,158
20150501|2015-01-20 03:00,20,33.23,33.24,33.2,33.21,15
20150501|2015-01-20 03:30,20,33.2,33.2,33.14,33.18,130
20150501|2015-01-20 04:00,20,33.18,33.22,33.18,33.2,106
20150501|2015-01-20 04:30,20,33.2,33.22,33.15,33.22,66
20150501|2015-01-20 05:00,20,33.22,33.29,33.21,33.29,112
20150501|2015-01-20 05:30,20,33.27,33.27,33.26,33.26,2
20150501|2015-01-20 06:00,20,33.24,33.27,33.22,33.25,33
20150501|2015-01-20 06:30,20,33.25,33.29,33.21,33.28,65
20150501|2015-01-20 07:00,20,33.29,33.29,33.25,33.26,70
20150501|2015-01-20 07:30,20,33.27,33.28,33.26,33.27,59
20150501|2015-01-20 08:30,20,33.28,33.36,33.13,33.14,1647
20150501|2015-01-20 09:00,20,33.13,33.2,33.07,33.2,511
20150501|2015-01-20 09:30,20,33.21,33.22,32.97,33.02,904
20150501|2015-01-20 10:00,20,33.01,33.11,32.97,33.06,294
20150501|2015-01-20 10:30,20,33.06,33.13,33.02,33.12,171
20150501|2015-01-20 11:00,20,33.09,33.11,33.01,33.06,268
20150501|2015-01-20 11:30,20,33.05,33.12,32.87,32.91,399
20150501|2015-01-20 12:00,20,32.91,33,32.86,32.99,397
20150501|2015-01-20 12:30,20,32.97,33.03,32.95,32.97,234
20150501|2015-01-20 13:00,20,32.97,33.06,32.88,33.05,732
20150501|2015-01-20 19:00,21,33.04,33.17,32.95,33.14,226
20150501|2015-01-20 19:30,21,33.15,33.15,33.01,33.1,58
20150501|2015-01-20 20:00,21,33.12,33.16,33.06,33.08,107
20150501|2015-01-20 20:30,21,33.09,33.16,33.08,33.15,40
20150501|2015-01-20 21:00,21,33.17,33.17,33.14,33.14,4
20150501|2015-01-20 21:30,21,33.13,33.13,33.13,33.13,2
20150501|2015-01-20 22:00,21,33.12,33.12,33,33.11,320
20150501|2015-01-20 22:30,21,33.02,33.04,33.02,33.02,14
20150501|2015-01-20 23:00,21,33.04,33.1,33.03,33.1,20
20150501|2015-01-20 23:30,21,33.1,33.26,33.1,33.19,45
20150501|2015-01-21 00:00,21,33.2,33.3,33.15,33.18,231
20150501|2015-01-21 00:30,21,33.16,33.18,33.13,33.17,53
20150501|2015-01-21 01:00,21,33.13,33.13,33.01,33.02,110
20150501|2015-01-21 01:30,21,33.02,33.1,33.01,33.09,159
20150501|2015-01-21 02:00,21,33.1,33.11,33.09,33.11,23
20150501|2015-01-21 02:30,21,33.12,33.12,33.08,33.08,154
20150501|2015-01-21 03:00,21,33.04,33.05,32.91,32.95,247
20150501|2015-01-21 03:30,21,32.94,32.94,32.82,32.82,79
20150501|2015-01-21 04:00,21,32.82,32.89,32.8,32.86,134
20150501|2015-01-21 04:30,21,32.81,32.87,32.81,32.84,107
20150501|2015-01-21 05:00,21,32.84,32.87,32.82,32.87,28
20150501|2015-01-21 05:30,21,32.84,32.96,32.83,32.94,77
20150501|2015-01-21 06:00,21,32.93,32.94,32.89,32.94,32
20150501|2015-01-21 06:30,21,32.94,32.95,32.93,32.93,29
20150501|2015-01-21 07:00,21,32.92,32.96,32.92,32.93,61
20150501|2015-01-21 07:30,21,32.93,32.93,32.85,32.85,148
20150501|2015-01-21 08:30,21,32.86,32.93,32.72,32.75,1683
20150501|2015-01-21 09:00,21,32.75,32.83,32.72,32.83,336
20150501|2015-01-21 09:30,21,32.83,32.85,32.65,32.73,1285
20150501|2015-01-21 10:00,21,32.75,32.75,32.6,32.64,299
20150501|2015-01-21 10:30,21,32.64,32.68,32.63,32.64,417
20150501|2015-01-21 11:00,21,32.64,32.71,32.61,32.65,392
20150501|2015-01-21 11:30,21,32.66,32.67,32.58,32.61,382
20150501|2015-01-21 12:00,21,32.62,32.64,32.49,32.54,531
20150501|2015-01-21 12:30,21,32.54,32.6,32.51,32.53,325
20150501|2015-01-21 13:00,21,32.53,32.61,32.53,32.59,552
20150501|2015-01-21 19:00,22,32.57,32.74,32.54,32.65,216
20150501|2015-01-21 19:30,22,32.62,32.67,32.62,32.67,8
20150501|2015-01-21 20:00,22,32.66,32.68,32.66,32.68,32
20150501|2015-01-21 20:30,22,32.67,32.67,32.61,32.62,219
20150501|2015-01-21 21:00,22,32.63,32.69,32.62,32.69,51
20150501|2015-01-21 21:30,22,32.68,32.68,32.66,32.67,22
20150501|2015-01-21 22:00,22,32.68,32.68,32.68,32.68,1
20150501|2015-01-21 22:30,22,32.66,32.66,32.66,32.66,3
20150501|2015-01-21 23:00,22,32.66,32.71,32.65,32.71,34
20150501|2015-01-21 23:30,22,32.72,32.72,32.66,32.66,62
20150501|2015-01-22 00:00,22,32.66,32.66,32.56,32.6,94
20150501|2015-01-22 00:30,22,32.61,32.61,32.52,32.53,54
20150501|2015-01-22 01:00,22,32.51,32.57,32.51,32.52,85
20150501|2015-01-22 01:30,22,32.51,32.56,32.51,32.55,160
20150501|2015-01-22 02:00,22,32.54,32.57,32.53,32.57,70
20150501|2015-01-22 02:30,22,32.56,32.58,32.55,32.55,80
20150501|2015-01-22 03:00,22,32.55,32.55,32.47,32.47,467
20150501|2015-01-22 03:30,22,32.48,32.48,32.41,32.44,251
20150501|2015-01-22 04:00,22,32.44,32.49,32.44,32.47,255
20150501|2015-01-22 04:30,22,32.47,32.48,32.44,32.45,134
20150501|2015-01-22 05:00,22,32.44,32.46,32.43,32.43,52
20150501|2015-01-22 05:30,22,32.43,32.6,32.43,32.49,428
20150501|2015-01-22 06:00,22,32.49,32.62,32.49,32.6,422
20150501|2015-01-22 06:30,22,32.59,32.64,32.58,32.6,249
20150501|2015-01-22 07:00,22,32.6,32.61,32.45,32.45,314
20150501|2015-01-22 07:30,22,32.45,32.5,32.45,32.47,116
20150501|2015-01-22 08:30,22,32.48,32.48,32.25,32.3,1141
20150501|2015-01-22 09:00,22,32.3,32.35,32.25,32.32,607
20150501|2015-01-22 09:30,22,32.31,32.34,32.26,32.29,559
20150501|2015-01-22 10:00,22,32.29,32.29,32.09,32.18,1379
20150501|2015-01-22 10:30,22,32.17,32.21,32.12,32.19,710
20150501|2015-01-22 11:00,22,32.19,32.25,32.15,32.18,597
20150501|2015-01-22 11:30,22,32.18,32.18,32.11,32.11,286
20150501|2015-01-22 12:00,22,32.11,32.15,32.09,32.12,432
20150501|2015-01-22 12:30,22,32.12,32.12,32.09,32.11,468
20150501|2015-01-22 13:00,22,32.11,32.22,32.08,32.22,1085
20150501|2015-01-22 19:00,23,32.16,32.19,32.05,32.08,499
20150501|2015-01-22 19:30,23,32.06,32.08,32.05,32.08,21
20150501|2015-01-22 20:00,23,32.09,32.09,32.07,32.07,15
20150501|2015-01-22 20:30,23,32.07,32.09,32.05,32.07,58
20150501|2015-01-22 21:00,23,32.07,32.08,32.06,32.07,28
20150501|2015-01-22 21:30,23,32.07,32.19,32.07,32.08,184
20150501|2015-01-22 22:00,23,32.07,32.08,32.06,32.06,6
20150501|2015-01-22 22:30,23,32.06,32.06,32.06,32.06,2
20150501|2015-01-22 23:00,23,32.08,32.1,32.07,32.08,37
20150501|2015-01-22 23:30,23,32.07,32.13,32.07,32.1,57
20150501|2015-01-23 00:00,23,32.1,32.11,32.07,32.09,22
20150501|2015-01-23 00:30,23,32.09,32.13,32.09,32.11,50
20150501|2015-01-23 01:00,23,32.12,32.12,32.09,32.09,10
20150501|2015-01-23 01:30,23,32.09,32.11,32.09,32.11,4
20150501|2015-01-23 02:00,23,32.12,32.2,32.1,32.2,132
20150501|2015-01-23 02:30,23,32.2,32.3,32.2,32.24,81
20150501|2015-01-23 03:00,23,32.29,32.32,32.26,32.27,108
20150501|2015-01-23 03:30,23,32.29,32.29,32.19,32.22,46
20150501|2015-01-23 04:00,23,32.19,32.22,32.18,32.21,20
20150501|2015-01-23 04:30,23,32.19,32.25,32.18,32.25,42
20150501|2015-01-23 05:00,23,32.23,32.24,32.21,32.24,30
20150501|2015-01-23 05:30,23,32.23,32.23,32.22,32.22,22
20150501|2015-01-23 06:00,23,32.23,32.23,32.19,32.19,168
20150501|2015-01-23 06:30,23,32.21,32.23,32.21,32.23,127
20150501|2015-01-23 07:00,23,32.21,32.23,32.18,32.23,231
20150501|2015-01-23 07:30,23,32.23,32.24,32.12,32.13,171
20150501|2015-01-23 08:30,23,32.13,32.13,32,32.04,1215
20150501|2015-01-23 09:00,23,32.03,32.06,31.84,31.88,1371
20150501|2015-01-23 09:30,23,31.87,32.03,31.78,31.99,1290
20150501|2015-01-23 10:00,23,31.99,32.03,31.88,31.9,445
20150501|2015-01-23 10:30,23,31.87,31.9,31.8,31.83,280
20150501|2015-01-23 11:00,23,31.83,31.88,31.8,31.8,300
20150501|2015-01-23 11:30,23,31.81,31.83,31.77,31.79,723
20150501|2015-01-23 12:00,23,31.79,31.83,31.7,31.71,348
20150501|2015-01-23 12:30,23,31.7,31.75,31.7,31.74,793
20150501|2015-01-23 13:00,23,31.74,31.89,31.73,31.8,1277
20150501|2015-01-25 19:00,26,31.78,31.78,31.69,31.7,233
20150501|2015-01-25 19:30,26,31.69,31.7,31.67,31.67,99
20150501|2015-01-25 20:00,26,31.68,31.74,31.68,31.74,118
20150501|2015-01-25 20:30,26,31.72,31.73,31.7,31.7,22
20150501|2015-01-25 21:00,26,31.7,31.7,31.69,31.69,41
20150501|2015-01-25 21:30,26,31.69,31.69,31.67,31.67,21
20150501|2015-01-25 22:00,26,31.67,31.68,31.67,31.67,9
20150501|2015-01-25 22:30,26,31.68,31.68,31.68,31.68,2
20150501|2015-01-25 23:00,26,31.68,31.68,31.67,31.67,5
20150501|2015-01-25 23:30,26,31.68,31.68,31.67,31.67,23
20150501|2015-01-26 00:00,26,31.64,31.66,31.55,31.55,324
20150501|2015-01-26 00:30,26,31.55,31.58,31.55,31.57,77
20150501|2015-01-26 01:00,26,31.59,31.64,31.56,31.56,78
20150501|2015-01-26 01:30,26,31.56,31.57,31.52,31.54,96
20150501|2015-01-26 02:00,26,31.54,31.57,31.53,31.55,59
20150501|2015-01-26 02:30,26,31.56,31.57,31.54,31.56,36
20150501|2015-01-26 03:00,26,31.59,31.67,31.51,31.52,544
20150501|2015-01-26 03:30,26,31.51,31.54,31.47,31.5,449
20150501|2015-01-26 04:00,26,31.5,31.51,31.45,31.46,145
20150501|2015-01-26 04:30,26,31.46,31.5,31.45,31.5,234
20150501|2015-01-26 05:00,26,31.5,31.5,31.47,31.47,71
20150501|2015-01-26 05:30,26,31.47,31.49,31.47,31.48,31
20150501|2015-01-26 06:00,26,31.48,31.49,31.47,31.47,11
20150501|2015-01-26 06:30,26,31.49,31.51,31.46,31.51,175
20150501|2015-01-26 07:00,26,31.51,31.55,31.5,31.54,54
20150501|2015-01-26 07:30,26,31.53,31.58,31.53,31.55,49
20150501|2015-01-26 08:30,26,31.55,31.6,31.47,31.47,1411
20150501|2015-01-26 09:00,26,31.45,31.46,31.24,31.33,1480
20150501|2015-01-26 09:30,26,31.33,31.39,31.28,31.29,511
20150501|2015-01-26 10:00,26,31.29,31.38,31.27,31.38,353
20150501|2015-01-26 10:30,26,31.38,31.39,31.27,31.29,949
20150501|2015-01-26 11:00,26,31.3,31.4,31.28,31.34,276
20150501|2015-01-26 11:30,26,31.35,31.39,31.27,31.33,523
20150501|2015-01-26 12:00,26,31.33,31.33,31.26,31.28,371
20150501|2015-01-26 12:30,26,31.29,31.38,31.29,31.3,416
20150501|2015-01-26 13:00,26,31.32,31.35,31.26,31.27,863
20150501|2015-01-26 19:00,27,31.27,31.27,31.16,31.2,966
20150501|2015-01-26 19:30,27,31.18,31.32,31.17,31.25,587
20150501|2015-01-26 20:00,27,31.25,31.25,31.2,31.21,96
20150501|2015-01-26 20:30,27,31.2,31.21,31.2,31.21,162
20150501|2015-01-26 21:00,27,31.21,31.21,31.15,31.15,230
20150501|2015-01-26 21:30,27,31.16,31.18,31.15,31.16,27
20150501|2015-01-26 22:00,27,31.17,31.19,31.17,31.18,12
20150501|2015-01-26 22:30,27,31.19,31.19,31.14,31.14,39
20150501|2015-01-26 23:00,27,31.14,31.14,31.13,31.13,8
20150501|2015-01-26 23:30,27,31.12,31.12,31.1,31.1,50
20150501|2015-01-27 00:00,27,31.11,31.15,31.1,31.11,14
20150501|2015-01-27 00:30,27,31.12,31.13,31.1,31.1,48
20150501|2015-01-27 01:00,27,31.1,31.1,31.08,31.1,15
20150501|2015-01-27 01:30,27,31.11,31.11,31.07,31.07,14
20150501|2015-01-27 02:00,27,31.08,31.09,31.08,31.08,14
20150501|2015-01-27 02:30,27,31.1,31.18,31.1,31.17,120
20150501|2015-01-27 03:00,27,31.18,31.28,31.18,31.25,111
20150501|2015-01-27 03:30,27,31.26,31.29,31.24,31.27,54
20150501|2015-01-27 04:00,27,31.29,31.3,31.28,31.3,138
20150501|2015-01-27 04:30,27,31.33,31.4,31.31,31.39,131
20150501|2015-01-27 05:00,27,31.39,31.4,31.37,31.37,53
20150501|2015-01-27 05:30,27,31.39,31.42,31.38,31.42,50
20150501|2015-01-27 06:00,27,31.43,31.44,31.42,31.44,22
20150501|2015-01-27 06:30,27,31.43,31.44,31.33,31.37,217
20150501|2015-01-27 07:00,27,31.37,31.49,31.34,31.45,130
20150501|2015-01-27 07:30,27,31.47,31.47,31.37,31.37,260
20150501|2015-01-27 08:30,27,31.37,31.4,31.18,31.27,1288
20150501|2015-01-27 09:00,27,31.27,31.3,31.12,31.12,828
20150501|2015-01-27 09:30,27,31.13,31.32,31.11,31.32,393
20150501|2015-01-27 10:00,27,31.32,31.39,31.24,31.28,614
20150501|2015-01-27 10:30,27,31.3,31.39,31.26,31.33,256
20150501|2015-01-27 11:00,27,31.33,31.37,31.21,31.22,348
20150501|2015-01-27 11:30,27,31.23,31.35,31.22,31.3,306
20150501|2015-01-27 12:00,27,31.3,31.31,31.17,31.27,736
20150501|2015-01-27 12:30,27,31.27,31.34,31.22,31.23,268
20150501|2015-01-27 13:00,27,31.24,31.41,31.23,31.4,717
20150501|2015-01-27 19:00,28,31.25,31.25,31.03,31.03,762
20150501|2015-01-27 19:30,28,31.03,31.06,31.02,31.06,318
20150501|2015-01-27 20:00,28,31.06,31.07,31.04,31.07,405
20150501|2015-01-27 20:30,28,31.07,31.13,31.07,31.1,107
20150501|2015-01-27 21:00,28,31.1,31.12,31.07,31.12,92
20150501|2015-01-27 21:30,28,31.08,31.13,31.08,31.1,57
20150501|2015-01-27 22:00,28,31.11,31.14,31.08,31.14,110
20150501|2015-01-27 22:30,28,31.14,31.14,31.14,31.14,2
20150501|2015-01-27 23:00,28,31.12,31.17,31.12,31.12,31
20150501|2015-01-27 23:30,28,31.14,31.17,31.13,31.13,28
20150501|2015-01-28 00:00,28,31.14,31.16,31.14,31.16,32
20150501|2015-01-28 00:30,28,31.16,31.17,31.1,31.12,147
20150501|2015-01-28 01:00,28,31.18,31.35,31.18,31.35,206
20150501|2015-01-28 01:30,28,31.3,31.32,31.28,31.31,23
20150501|2015-01-28 02:00,28,31.32,31.32,31.31,31.31,2
20150501|2015-01-28 02:30,28,31.3,31.3,31.14,31.16,76
20150501|2015-01-28 03:00,28,31.17,31.21,31.11,31.15,122
20150501|2015-01-28 03:30,28,31.18,31.21,31.17,31.2,58
20150501|2015-01-28 04:00,28,31.19,31.19,31.02,31.04,114
20150501|2015-01-28 04:30,28,31.05,31.1,30.96,31.06,730
20150501|2015-01-28 05:00,28,31.06,31.13,31,31.05,675
20150501|2015-01-28 05:30,28,31.06,31.09,31.04,31.06,119
20150501|2015-01-28 06:00,28,31.06,31.23,31.05,31.16,447
20150501|2015-01-28 06:30,28,31.15,31.16,31.08,31.09,215
20150501|2015-01-28 07:00,28,31.08,31.16,31.08,31.13,292
20150501|2015-01-28 07:30,28,31.14,31.14,31.07,31.07,50
20150501|2015-01-28 08:30,28,31.07,31.09,30.77,30.8,1878
20150501|2015-01-28 09:00,28,30.78,30.79,30.64,30.75,1605
20150501|2015-01-28 09:30,28,30.75,30.79,30.56,30.64,1728
20150501|2015-01-28 10:00,28,30.61,30.63,30.5,30.53,1337
20150501|2015-01-28 10:30,28,30.53,30.55,30.27,30.41,1978
20150501|2015-01-28 11:00,28,30.42,30.49,30.38,30.44,981
20150501|2015-01-28 11:30,28,30.43,30.43,30.31,30.35,604
20150501|2015-01-28 12:00,28,30.35,30.49,30.32,30.48,663
20150501|2015-01-28 12:30,28,30.48,30.61,30.47,30.54,1655
20150501|2015-01-28 13:00,28,30.55,30.59,30.44,30.56,1283
20150501|2015-01-28 19:00,29,30.6,30.6,30.47,30.54,171
20150501|2015-01-28 19:30,29,30.51,30.59,30.51,30.57,54
20150501|2015-01-28 20:00,29,30.56,30.56,30.52,30.52,36
20150501|2015-01-28 20:30,29,30.53,30.53,30.51,30.51,27
20150501|2015-01-28 21:00,29,30.49,30.49,30.44,30.45,38
20150501|2015-01-28 21:30,29,30.44,30.46,30.44,30.44,32
20150501|2015-01-28 22:00,29,30.43,30.44,30.42,30.42,59
20150501|2015-01-28 22:30,29,30.41,30.41,30.38,30.41,83
20150501|2015-01-28 23:00,29,30.43,30.43,30.43,30.43,42
20150501|2015-01-28 23:30,29,30.43,30.43,30.43,30.43,17
20150501|2015-01-29 00:00,29,30.44,30.45,30.43,30.44,38
20150501|2015-01-29 00:30,29,30.43,30.45,30.43,30.44,63
20150501|2015-01-29 01:00,29,30.45,30.49,30.43,30.43,114
20150501|2015-01-29 01:30,29,30.44,30.44,30.44,30.44,2
20150501|2015-01-29 02:00,29,30.44,30.44,30.41,30.43,90
20150501|2015-01-29 02:30,29,30.41,30.44,30.41,30.43,44
20150501|2015-01-29 03:00,29,30.42,30.42,30.21,30.23,420
20150501|2015-01-29 03:30,29,30.23,30.23,30.17,30.19,153
20150501|2015-01-29 04:00,29,30.18,30.19,30.09,30.14,420
20150501|2015-01-29 04:30,29,30.14,30.14,30.1,30.11,79
20150501|2015-01-29 05:00,29,30.12,30.15,30.12,30.13,346
20150501|2015-01-29 05:30,29,30.14,30.15,30.13,30.13,68
20150501|2015-01-29 06:00,29,30.14,30.15,30.13,30.15,242
20150501|2015-01-29 06:30,29,30.15,30.24,30.15,30.23,177
20150501|2015-01-29 07:00,29,30.22,30.25,30.22,30.24,199
20150501|2015-01-29 07:30,29,30.22,30.39,30.22,30.34,590
20150501|2015-01-29 08:30,29,30.33,30.34,29.96,29.96,3193
20150501|2015-01-29 09:00,29,29.96,30.06,29.92,29.94,1643
20150501|2015-01-29 09:30,29,29.94,29.94,29.79,29.84,1563
20150501|2015-01-29 10:00,29,29.83,29.94,29.8,29.86,687
20150501|2015-01-29 10:30,29,29.86,29.91,29.81,29.85,1033
20150501|2015-01-29 11:00,29,29.86,29.86,29.58,29.64,1878
20150501|2015-01-29 11:30,29,29.63,29.8,29.56,29.75,1051
20150501|2015-01-29 12:00,29,29.77,29.91,29.77,29.88,1005
20150501|2015-01-29 12:30,29,29.89,29.96,29.84,29.88,833
20150501|2015-01-29 13:00,29,29.89,29.91,29.73,29.81,1009
20150501|2015-01-29 19:00,30,29.71,29.86,29.7,29.77,280
20150501|2015-01-29 19:30,30,29.76,29.83,29.69,29.81,96
20150501|2015-01-29 20:00,30,29.75,29.78,29.73,29.78,17
20150501|2015-01-29 20:30,30,29.78,29.78,29.74,29.74,28
20150501|2015-01-29 21:00,30,29.77,29.85,29.77,29.8,56
20150501|2015-01-29 21:30,30,29.81,29.81,29.77,29.79,12
20150501|2015-01-29 22:00,30,29.79,29.83,29.79,29.82,9
20150501|2015-01-29 22:30,30,29.81,29.82,29.81,29.81,10
20150501|2015-01-29 23:00,30,29.82,29.83,29.79,29.81,6
20150501|2015-01-29 23:30,30,29.83,29.84,29.8,29.8,115
20150501|2015-01-30 00:00,30,29.79,29.83,29.79,29.82,5
20150501|2015-01-30 00:30,30,29.82,29.84,29.82,29.84,21
20150501|2015-01-30 01:00,30,29.86,29.98,29.86,29.95,51
20150501|2015-01-30 01:30,30,29.92,29.96,29.9,29.9,36
20150501|2015-01-30 02:00,30,29.93,29.94,29.93,29.94,19
20150501|2015-01-30 02:30,30,29.94,29.94,29.91,29.93,47
20150501|2015-01-30 03:00,30,29.91,30.01,29.91,30,244
20150501|2015-01-30 03:30,30,29.98,30.03,29.98,30.03,55
20150501|2015-01-30 04:00,30,30.03,30.05,30.01,30.02,146
20150501|2015-01-30 04:30,30,30.02,30.14,30.02,30.14,199
20150501|2015-01-30 05:00,30,30.14,30.2,30.13,30.17,184
20150501|2015-01-30 05:30,30,30.18,30.2,29.99,29.99,219
20150501|2015-01-30 06:00,30,29.99,30.03,29.98,30.01,115
20150501|2015-01-30 06:30,30,30.01,30.04,30.01,30.03,68
20150501|2015-01-30 07:00,30,30.01,30.01,29.97,29.98,70
20150501|2015-01-30 07:30,30,29.98,29.99,29.95,29.96,49
20150501|2015-01-30 08:30,30,29.91,30,29.83,29.97,2162
20150501|2015-01-30 09:00,30,29.98,30.12,29.95,29.95,951
20150501|2015-01-30 09:30,30,29.96,29.96,29.85,29.95,693
20150501|2015-01-30 10:00,30,29.93,30.12,29.92,30.09,936
20150501|2015-01-30 10:30,30,30.07,30.11,29.95,30.06,664
20150501|2015-01-30 11:00,30,30.05,30.1,29.99,30.1,553
20150501|2015-01-30 11:30,30,30.09,30.13,30.06,30.09,437
20150501|2015-01-30 12:00,30,30.1,30.3,30.06,30.28,865
20150501|2015-01-30 12:30,30,30.27,30.29,30.17,30.2,922
20150501|2015-01-30 13:00,30,30.21,30.34,30.15,30.15,1988
20150501|2015-02-01 19:00,2,30.15,30.34,30.15,30.29,435
20150501|2015-02-01 19:30,2,30.29,30.29,30.24,30.26,224
20150501|2015-02-01 20:00,2,30.23,30.23,30.2,30.21,32
20150501|2015-02-01 20:30,2,30.2,30.24,30.19,30.19,18
20150501|2015-02-01 21:00,2,30.22,30.23,30.21,30.21,15
20150501|2015-02-01 21:30,2,30.2,30.21,30.19,30.2,8
20150501|2015-02-01 22:00,2,30.19,30.19,30.18,30.18,8
20150501|2015-02-01 22:30,2,30.18,30.19,30.18,30.19,3
20150501|2015-02-01 23:00,2,30.18,30.19,30.18,30.18,5
20150501|2015-02-01 23:30,2,30.19,30.19,30.18,30.19,13
20150501|2015-02-02 00:00,2,30.2,30.28,30.2,30.21,24
20150501|2015-02-02 00:30,2,30.23,30.23,30.2,30.2,5
20150501|2015-02-02 01:00,2,30.2,30.28,30.2,30.25,21
20150501|2015-02-02 01:30,2,30.27,30.27,30.25,30.27,7
20150501|2015-02-02 02:00,2,30.25,30.27,30.24,30.27,6
20150501|2015-02-02 02:30,2,30.25,30.25,30.19,30.2,26
20150501|2015-02-02 03:00,2,30.2,30.41,30.18,30.41,710
20150501|2015-02-02 03:30,2,30.41,30.47,30.4,30.44,602
20150501|2015-02-02 04:00,2,30.44,30.48,30.39,30.48,154
20150501|2015-02-02 04:30,2,30.47,30.59,30.46,30.59,335
20150501|2015-02-02 05:00,2,30.58,30.72,30.58,30.69,329
20150501|2015-02-02 05:30,2,30.67,30.96,30.67,30.92,956
20150501|2015-02-02 06:00,2,30.92,30.95,30.83,30.83,404
20150501|2015-02-02 06:30,2,30.82,30.84,30.76,30.77,142
20150501|2015-02-02 07:00,2,30.77,30.77,30.64,30.68,197
20150501|2015-02-02 07:30,2,30.69,30.72,30.64,30.65,193
20150501|2015-02-02 08:30,2,30.6,30.69,30.5,30.56,1511
20150501|2015-02-02 09:00,2,30.58,30.62,30.47,30.59,760
20150501|2015-02-02 09:30,2,30.6,30.69,30.45,30.54,1198
20150501|2015-02-02 10:00,2,30.53,30.6,30.49,30.52,651
20150501|2015-02-02 10:30,2,30.53,30.63,30.44,30.58,1397
20150501|2015-02-02 11:00,2,30.56,30.76,30.54,30.7,1048
20150501|2015-02-02 11:30,2,30.7,30.75,30.68,30.72,419
20150501|2015-02-02 12:00,2,30.7,30.72,30.62,30.66,219
20150501|2015-02-02 12:30,2,30.67,30.68,30.57,30.63,234
20150501|2015-02-02 13:00,2,30.63,30.69,30.56,30.57,1240
20150501|2015-02-02 19:00,3,30.59,30.64,30.56,30.64,55
20150501|2015-02-02 19:30,3,30.59,30.59,30.51,30.52,32
20150501|2015-02-02 20:00,3,30.52,30.53,30.51,30.53,9
20150501|2015-02-02 20:30,3,30.51,30.51,30.5,30.5,147
20150501|2015-02-02 21:00,3,30.5,30.51,30.5,30.5,27
20150501|2015-02-02 21:30,3,30.5,30.5,30.5,30.5,2
20150501|2015-02-02 22:00,3,30.51,30.51,30.51,30.51,22
20150501|2015-02-02 22:30,3,30.51,30.51,30.51,30.51,2
20150501|2015-02-02 23:00,3,30.51,30.51,30.51,30.51,1
20150501|2015-02-02 23:30,3,30.52,30.52,30.52,30.52,26
20150501|2015-02-03 00:00,3,30.52,30.61,30.52,30.61,76
20150501|2015-02-03 00:30,3,30.62,30.66,30.6,30.6,64
20150501|2015-02-03 01:00,3,30.61,30.67,30.61,30.65,43
20150501|2015-02-03 01:30,3,30.66,30.68,30.66,30.67,41
20150501|2015-02-03 02:00,3,30.68,30.72,30.68,30.71,19
20150501|2015-02-03 02:30,3,30.71,30.82,30.71,30.78,277
20150501|2015-02-03 03:00,3,30.79,30.91,30.79,30.89,571
20150501|2015-02-03 03:30,3,30.89,30.89,30.77,30.8,197
20150501|2015-02-03 04:00,3,30.82,30.86,30.82,30.83,66
20150501|2015-02-03 04:30,3,30.83,30.88,30.82,30.88,111
20150501|2015-02-03 05:00,3,30.88,30.88,30.85,30.86,91
20150501|2015-02-03 05:30,3,30.86,30.89,30.86,30.87,163
20150501|2015-02-03 06:00,3,30.88,30.88,30.87,30.87,187
20150501|2015-02-03 06:30,3,30.87,30.91,30.87,30.9,236
20150501|2015-02-03 07:00,3,30.9,30.92,30.85,30.86,547
20150501|2015-02-03 07:30,3,30.85,30.89,30.83,30.87,132
20150501|2015-02-03 08:30,3,30.89,30.95,30.87,30.93,1017
20150501|2015-02-03 09:00,3,30.91,31.02,30.89,31,1459
20150501|2015-02-03 09:30,3,31.01,31.18,31,31.11,2324
20150501|2015-02-03 10:00,3,31.12,31.12,30.9,30.94,735
20150501|2015-02-03 10:30,3,30.94,31.05,30.94,31.02,376
20150501|2015-02-03 11:00,3,31.02,31.23,30.99,31.19,1165
20150501|2015-02-03 11:30,3,31.18,31.4,31.14,31.33,1629
20150501|2015-02-03 12:00,3,31.33,31.39,31.25,31.35,539
20150501|2015-02-03 12:30,3,31.35,31.44,31.22,31.3,3029
20150501|2015-02-03 13:00,3,31.27,31.31,30.98,30.98,1491
20150501|2015-02-03 19:00,4,31.01,31.2,31.01,31.17,305
20150501|2015-02-03 19:30,4,31.18,31.18,31.01,31.04,116
20150501|2015-02-03 20:00,4,31.04,31.04,31.03,31.03,51
20150501|2015-02-03 20:30,4,31.02,31.04,31.01,31.02,26
20150501|2015-02-03 21:00,4,31.02,31.02,30.98,30.98,19
20150501|2015-02-03 21:30,4,30.98,30.98,30.9,30.9,75
20150501|2015-02-03 22:00,4,30.92,30.92,30.9,30.9,7
20150501|2015-02-03 22:30,4,30.9,30.91,30.9,30.91,11
20150501|2015-02-03 23:00,4,30.91,30.91,30.91,30.91,20
20150501|2015-02-03 23:30,4,30.91,30.94,30.9,30.91,84
20150501|2015-02-04 00:00,4,30.91,30.91,30.83,30.84,97
20150501|2015-02-04 00:30,4,30.84,30.85,30.8,30.83,128
20150501|2015-02-04 01:00,4,30.84,30.9,30.84,30.86,261
20150501|2015-02-04 01:30,4,30.88,30.88,30.82,30.82,12
20150501|2015-02-04 02:00,4,30.82,30.94,30.82,30.9,81
20150501|2015-02-04 02:30,4,30.92,30.97,30.91,30.97,53
20150501|2015-02-04 03:00,4,30.99,31.01,30.98,31.01,100
20150501|2015-02-04 03:30,4,30.99,31,30.83,30.88,213
20150501|2015-02-04 04:00,4,30.88,30.98,30.87,30.91,269
20150501|2015-02-04 04:30,4,30.94,30.97,30.93,30.94,82
20150501|2015-02-04 05:00,4,30.95,31.05,30.93,31.02,113
20150501|2015-02-04 05:30,4,31.01,31.06,30.97,31.02,138
20150501|2015-02-04 06:00,4,31.01,31.03,31.01,31.02,17
20150501|2015-02-04 06:30,4,31.02,31.05,31,31.03,124
20150501|2015-02-04 07:00,4,31.03,31.03,30.96,30.97,98
20150501|2015-02-04 07:30,4,30.96,31,30.96,31,168
20150501|2015-02-04 08:30,4,31,31,30.71,30.71,1149
20150501|2015-02-04 09:00,4,30.71,30.8,30.71,30.79,495
20150501|2015-02-04 09:30,4,30.78,30.8,30.7,30.79,831
20150501|2015-02-04 10:00,4,30.8,30.85,30.76,30.84,389
20150501|2015-02-04 10:30,4,30.84,30.96,30.82,30.96,1046
20150501|2015-02-04 11:00,4,30.96,31.14,30.96,31.02,1233
20150501|2015-02-04 11:30,4,31.05,31.1,30.9,30.95,1170
20150501|2015-02-04 12:00,4,30.95,31.04,30.95,31.01,973
20150501|2015-02-04 12:30,4,30.99,31.03,30.93,30.95,465
20150501|2015-02-04 13:00,4,30.95,30.95,30.8,30.82,1444
20150501|2015-02-04 19:00,5,30.8,30.91,30.78,30.85,115
20150501|2015-02-04 19:30,5,30.85,30.89,30.83,30.87,40
20150501|2015-02-04 20:00,5,30.87,30.88,30.84,30.84,10
20150501|2015-02-04 20:30,5,30.85,31.03,30.85,31.03,669
20150501|2015-02-04 21:00,5,31.03,31.2,31.03,31.19,346
20150501|2015-02-04 21:30,5,31.18,31.19,31.08,31.14,149
20150501|2015-02-04 22:00,5,31.14,31.15,31.09,31.11,56
20150501|2015-02-04 22:30,5,31.1,31.1,31.09,31.09,4
20150501|2015-02-04 23:00,5,31.12,31.12,31.1,31.12,5
20150501|2015-02-04 23:30,5,31.06,31.06,30.99,31,148
20150501|2015-02-05 00:00,5,30.98,31,30.97,30.98,23
20150501|2015-02-05 00:30,5,30.98,30.99,30.97,30.97,66
20150501|2015-02-05 01:00,5,30.97,31.03,30.92,31.03,292
20150501|2015-02-05 01:30,5,31.01,31.01,30.97,30.97,9
20150501|2015-02-05 02:00,5,31.01,31.28,31.01,31.24,1105
20150501|2015-02-05 02:30,5,31.26,31.67,31.26,31.61,1153
20150501|2015-02-05 03:00,5,31.62,31.75,31.5,31.53,1262
20150501|2015-02-05 03:30,5,31.54,31.59,31.5,31.54,276
20150501|2015-02-05 04:00,5,31.55,31.7,31.51,31.64,636
20150501|2015-02-05 04:30,5,31.64,31.85,31.62,31.7,467
20150501|2015-02-05 05:00,5,31.71,31.72,31.65,31.68,415
20150501|2015-02-05 05:30,5,31.68,31.68,31.64,31.66,252
20150501|2015-02-05 06:00,5,31.64,31.66,31.63,31.66,123
20150501|2015-02-05 06:30,5,31.65,31.68,31.62,31.64,238
20150501|2015-02-05 07:00,5,31.65,31.72,31.59,31.6,461
20150501|2015-02-05 07:30,5,31.6,31.61,31.5,31.59,702
20150501|2015-02-05 08:30,5,31.55,31.86,31.52,31.66,2638
20150501|2015-02-05 09:00,5,31.68,31.85,31.68,31.72,1172
20150501|2015-02-05 09:30,5,31.72,31.92,31.72,31.76,771
20150501|2015-02-05 10:00,5,31.77,31.78,31.7,31.74,557
20150501|2015-02-05 10:30,5,31.74,31.9,31.73,31.88,504
20150501|2015-02-05 11:00,5,31.9,32,31.88,31.99,1988
20150501|2015-02-05 11:30,5,31.99,32.18,31.99,32.04,2319
20150501|2015-02-05 12:00,5,32.05,32.09,32.01,32.02,242
20150501|2015-02-05 12:30,5,32.02,32.1,31.94,32.02,960
20150501|2015-02-05 13:00,5,32.03,32.03,31.87,31.9,1155
20150501|2015-02-05 19:00,6,31.99,32.19,31.98,32.19,365
20150501|2015-02-05 19:30,6,32.15,32.19,32.15,32.18,70
20150501|2015-02-05 20:00,6,32.16,32.28,32.15,32.24,140
20150501|2015-02-05 20:30,6,32.26,32.35,32.26,32.3,156
20150501|2015-02-05 21:00,6,32.3,32.3,31.84,31.92,283
20150501|2015-02-05 21:30,6,31.85,31.88,31.85,31.86,3
20150501|2015-02-05 22:00,6,31.84,31.87,31.83,31.87,31
20150501|2015-02-05 22:30,6,31.88,31.88,31.88,31.88,2
20150501|2015-02-05 23:00,6,31.88,31.89,31.88,31.89,8
20150501|2015-02-05 23:30,6,31.88,31.88,31.77,31.79,250
20150501|2015-02-06 00:00,6,31.8,31.8,31.76,31.76,140
20150501|2015-02-06 00:30,6,31.8,31.8,31.78,31.79,26
20150501|2015-02-06 01:00,6,31.82,32.02,31.82,32,68
20150501|2015-02-06 01:30,6,32,32.16,32,32.16,119
20150501|2015-02-06 02:00,6,32.15,32.21,32.14,32.16,412
20150501|2015-02-06 02:30,6,32.16,32.31,32.15,32.18,389
20150501|2015-02-06 03:00,6,32.2,32.25,32.19,32.2,353
20150501|2015-02-06 03:30,6,32.19,32.25,32.14,32.24,215
20150501|2015-02-06 04:00,6,32.25,32.25,32.13,32.17,156
20150501|2015-02-06 04:30,6,32.17,32.24,32.15,32.21,270
20150501|2015-02-06 05:00,6,32.22,32.26,32.18,32.23,184
20150501|2015-02-06 05:30,6,32.22,32.23,32.15,32.15,100
20150501|2015-02-06 06:00,6,32.17,32.2,32.17,32.19,54
20150501|2015-02-06 06:30,6,32.18,32.22,32.18,32.22,69
20150501|2015-02-06 07:00,6,32.2,32.2,32.1,32.12,107
20150501|2015-02-06 07:30,6,32.1,32.1,31.98,31.98,245
20150501|2015-02-06 08:30,6,31.97,31.97,31.75,31.79,3064
20150501|2015-02-06 09:00,6,31.8,31.8,31.66,31.7,1561
20150501|2015-02-06 09:30,6,31.69,32.01,31.68,31.96,972
20150501|2015-02-06 10:00,6,31.97,31.99,31.76,31.81,804
20150501|2015-02-06 10:30,6,31.8,31.82,31.72,31.78,508
20150501|2015-02-06 11:00,6,31.79,31.86,31.77,31.8,249
20150501|2015-02-06 11:30,6,31.8,31.91,31.78,31.84,650
20150501|2015-02-06 12:00,6,31.84,31.96,31.83,31.9,684
20150501|2015-02-06 12:30,6,31.9,31.93,31.85,31.88,268
20150501|2015-02-06 13:00,6,31.88,32.06,31.87,32.04,1223
20150501|2015-02-08 19:00,9,31.98,32.14,31.96,32.08,206
20150501|2015-02-08 19:30,9,32.08,32.17,32.08,32.17,135
20150501|2015-02-08 20:00,9,32.16,32.2,32.16,32.19,57
20150501|2015-02-08 20:30,9,32.19,32.2,32.17,32.2,162
20150501|2015-02-08 21:00,9,32.2,32.27,32.19,32.24,597
20150501|2015-02-08 21:30,9,32.23,32.29,32.23,32.29,59
20150501|2015-02-08 22:00,9,32.28,32.3,32.27,32.3,111
20150501|2015-02-08 22:30,9,32.3,32.31,32.29,32.31,13
20150501|2015-02-08 23:00,9,32.3,32.3,32.27,32.29,7
20150501|2015-02-08 23:30,9,32.26,32.29,32.25,32.25,160
20150501|2015-02-09 00:00,9,32.27,32.28,32.23,32.28,85
20150501|2015-02-09 00:30,9,32.27,32.27,32.2,32.23,213
20150501|2015-02-09 01:00,9,32.23,32.23,32.16,32.17,220
20150501|2015-02-09 01:30,9,32.16,32.16,32.02,32.02,38
20150501|2015-02-09 02:00,9,32.01,32.02,31.92,31.94,69
20150501|2015-02-09 02:30,9,31.94,31.94,31.91,31.92,30
20150501|2015-02-09 03:00,9,31.94,31.95,31.9,31.94,52
20150501|2015-02-09 03:30,9,31.95,31.95,31.87,31.87,196
20150501|2015-02-09 04:00,9,31.88,31.92,31.88,31.91,92
20150501|2015-02-09 04:30,9,31.91,31.91,31.9,31.9,52
20150501|2015-02-09 05:00,9,31.91,31.93,31.9,31.91,6
20150501|2015-02-09 05:30,9,31.92,31.92,31.91,31.92,4
20150501|2015-02-09 06:00,9,31.93,31.96,31.93,31.94,15
20150501|2015-02-09 06:30,9,31.94,31.95,31.9,31.9,151
20150501|2015-02-09 07:00,9,31.91,31.92,31.89,31.89,132
20150501|2015-02-09 07:30,9,31.89,31.9,31.89,31.89,42
20150501|2015-02-09 08:30,9,31.89,32.14,31.87,32.13,816
20150501|2015-02-09 09:00,9,32.12,32.13,32.06,32.11,303
20150501|2015-02-09 09:30,9,32.11,32.21,32.06,32.07,1165
20150501|2015-02-09 10:00,9,32.07,32.14,31.95,32.06,742
20150501|2015-02-09 10:30,9,32.05,32.13,32,32.11,725
20150501|2015-02-09 11:00,9,32.1,32.15,32.08,32.14,217
20150501|2015-02-09 11:30,9,32.15,32.21,32.14,32.19,331
20150501|2015-02-09 12:00,9,32.19,32.3,32.16,32.26,405
20150501|2015-02-09 12:30,9,32.27,32.3,32.24,32.25,470
20150501|2015-02-09 13:00,9,32.24,32.26,32.15,32.16,553
20150501|2015-02-09 19:00,10,32.21,32.4,32.17,32.37,338
20150501|2015-02-09 19:30,10,32.35,32.39,32.27,32.3,191
20150501|2015-02-09 20:00,10,32.28,32.32,32.26,32.32,113
20150501|2015-02-09 20:30,10,32.31,32.36,32.26,32.3,102
20150501|2015-02-09 21:00,10,32.3,32.33,32.27,32.3,112
20150501|2015-02-09 21:30,10,32.29,32.29,32.28,32.28,3
20150501|2015-02-09 22:00,10,32.28,32.29,32.28,32.29,2
20150501|2015-02-09 22:30,10,32.31,32.31,32.3,32.3,3
20150501|2015-02-09 23:00,10,32.3,32.31,32.26,32.27,31
20150501|2015-02-09 23:30,10,32.28,32.29,32.26,32.26,14
20150501|2015-02-10 00:00,10,32.32,32.32,32.32,32.32,12
20150501|2015-02-10 00:30,10,32.33,32.33,32.29,32.32,20
20150501|2015-02-10 01:00,10,32.3,32.3,32.16,32.16,22
20150501|2015-02-10 01:30,10,32.15,32.15,32.08,32.09,117
20150501|2015-02-10 02:00,10,32.08,32.08,32,32.03,80
20150501|2015-02-10 02:30,10,32.02,32.03,32,32.02,20
20150501|2015-02-10 03:00,10,32.04,32.05,32,32,186
20150501|2015-02-10 03:30,10,32.02,32.02,31.97,32.01,54
20150501|2015-02-10 04:00,10,32,32.02,31.96,31.96,229
20150501|2015-02-10 04:30,10,31.96,31.96,31.89,31.94,185
20150501|2015-02-10 05:00,10,31.95,32,31.95,31.99,67
20150501|2015-02-10 05:30,10,31.99,31.99,31.94,31.94,11
20150501|2015-02-10 06:00,10,31.93,32,31.92,31.95,30
20150501|2015-02-10 06:30,10,31.96,31.97,31.94,31.97,23
20150501|2015-02-10 07:00,10,31.97,32.02,31.97,32,109
20150501|2015-02-10 07:30,10,31.99,32,31.98,32,25
20150501|2015-02-10 08:30,10,31.98,32,31.76,31.87,1564
20150501|2015-02-10 09:00,10,31.88,31.91,31.77,31.82,813
20150501|2015-02-10 09:30,10,31.83,31.9,31.79,31.9,496
20150501|2015-02-10 10:00,10,31.88,31.96,31.82,31.83,721
20150501|2015-02-10 10:30,10,31.83,31.9,31.8,31.86,472
20150501|2015-02-10 11:00,10,31.87,31.99,31.7,31.81,1049
20150501|2015-02-10 11:30,10,31.81,31.82,31.71,31.71,418
20150501|2015-02-10 12:00,10,31.72,31.85,31.49,31.5,1227
20150501|2015-02-10 12:30,10,31.5,31.67,31.49,31.65,1014
20150501|2015-02-10 13:00,10,31.65,31.72,31.6,31.71,732
20150501|2015-02-10 19:00,11,31.68,31.77,31.66,31.68,323
20150501|2015-02-10 19:30,11,31.71,31.82,31.71,31.79,73
20150501|2015-02-10 20:00,11,31.79,31.79,31.78,31.79,30
20150501|2015-02-10 20:30,11,31.81,31.82,31.71,31.71,91
20150501|2015-02-10 21:00,11,31.72,31.73,31.7,31.7,88
20150501|2015-02-10 21:30,11,31.68,31.7,31.64,31.7,14
20150501|2015-02-10 22:00,11,31.69,31.7,31.69,31.7,6
20150501|2015-02-10 22:30,11,31.69,31.7,31.69,31.7,4
20150501|2015-02-10 23:00,11,31.7,31.71,31.7,31.71,5
20150501|2015-02-10 23:30,11,31.7,31.73,31.7,31.73,8
20150501|2015-02-11 00:00,11,31.76,31.87,31.76,31.85,57
20150501|2015-02-11 00:30,11,31.85,31.85,31.76,31.82,211
20150501|2015-02-11 01:00,11,31.82,31.82,31.76,31.81,162
20150501|2015-02-11 01:30,11,31.8,31.82,31.77,31.79,76
20150501|2015-02-11 02:00,11,31.79,31.79,31.57,31.6,395
20150501|2015-02-11 02:30,11,31.6,31.65,31.6,31.65,91
20150501|2015-02-11 03:00,11,31.64,31.65,31.61,31.62,42
20150501|2015-02-11 03:30,11,31.62,31.63,31.59,31.59,94
20150501|2015-02-11 04:00,11,31.59,31.6,31.57,31.6,75
20150501|2015-02-11 04:30,11,31.58,31.6,31.58,31.6,9
20150501|2015-02-11 05:00,11,31.59,31.6,31.56,31.56,61
20150501|2015-02-11 05:30,11,31.55,31.55,31.51,31.52,187
20150501|2015-02-11 06:00,11,31.52,31.52,31.46,31.48,163
20150501|2015-02-11 06:30,11,31.49,31.5,31.47,31.5,47
20150501|2015-02-11 07:00,11,31.5,31.52,31.42,31.43,81
20150501|2015-02-11 07:30,11,31.43,31.5,31.41,31.47,85
20150501|2015-02-11 08:30,11,31.45,31.52,31.32,31.48,1694
20150501|2015-02-11 09:00,11,31.48,31.54,31.44,31.47,611
20150501|2015-02-11 09:30,11,31.47,31.65,31.42,31.65,2200
20150501|2015-02-11 10:00,11,31.64,31.7,31.57,31.65,1575
20150501|2015-02-11 10:30,11,31.65,31.84,31.64,31.84,1082
20150501|2015-02-11 11:00,11,31.83,31.94,31.77,31.84,956
20150501|2015-02-11 11:30,11,31.86,31.96,31.84,31.85,729
20150501|2015-02-11 12:00,11,31.84,31.93,31.81,31.9,764
20150501|2015-02-11 12:30,11,31.91,31.98,31.89,31.95,579
20150501|2015-02-11 13:00,11,31.95,32,31.87,31.98,688
20150501|2015-02-11 19:00,12,31.95,31.98,31.88,31.88,345
20150501|2015-02-11 19:30,12,31.88,31.89,31.88,31.88,106
20150501|2015-02-11 20:00,12,31.88,31.88,31.85,31.86,148
20150501|2015-02-11 20:30,12,31.87,31.87,31.77,31.78,290
20150501|2015-02-11 21:00,12,31.76,31.78,31.73,31.77,112
20150501|2015-02-11 21:30,12,31.77,31.78,31.76,31.77,317
20150501|2015-02-11 22:00,12,31.78,31.78,31.78,31.78,1
20150501|2015-02-11 22:30,12,31.77,31.78,31.76,31.78,18
20150501|2015-02-11 23:00,12,31.78,31.78,31.73,31.74,16
20150501|2015-02-11 23:30,12,31.74,31.76,31.74,31.76,29
20150501|2015-02-12 00:00,12,31.77,31.78,31.77,31.78,60
20150501|2015-02-12 00:30,12,31.78,31.78,31.7,31.71,479
20150501|2015-02-12 01:00,12,31.71,31.8,31.7,31.73,355
20150501|2015-02-12 01:30,12,31.73,31.83,31.7,31.82,239
20150501|2015-02-12 02:00,12,31.78,31.86,31.78,31.86,18
20150501|2015-02-12 02:30,12,31.86,31.95,31.85,31.85,197
20150501|2015-02-12 03:00,12,31.85,31.9,31.85,31.89,19
20150501|2015-02-12 03:30,12,31.9,32.03,31.89,32.03,440
20150501|2015-02-12 04:00,12,32.03,32.07,31.99,32.04,333
20150501|2015-02-12 04:30,12,32.05,32.05,31.95,31.96,63
20150501|2015-02-12 05:00,12,31.98,32,31.98,31.99,38
20150501|2015-02-12 05:30,12,32,32,31.95,31.98,69
20150501|2015-02-12 06:00,12,31.95,32.02,31.95,32.01,32
20150501|2015-02-12 06:30,12,32.01,32.03,31.97,31.98,70
20150501|2015-02-12 07:00,12,31.95,31.96,31.86,31.96,190
20150501|2015-02-12 07:30,12,31.96,31.96,31.86,31.89,219
20150501|2015-02-12 08:30,12,31.96,32.13,31.93,32.05,1715
20150501|2015-02-12 09:00,12,32.04,32.08,31.93,31.98,774
20150501|2015-02-12 09:30,12,31.98,32.1,31.95,32.02,826
20150501|2015-02-12 10:00,12,32.02,32.05,31.87,31.9,1307
20150501|2015-02-12 10:30,12,31.91,32.02,31.85,32,764
20150501|2015-02-12 11:00,12,32,32.17,32,32.12,1072
20150501|2015-02-12 11:30,12,32.12,32.12,32.02,32.11,475
20150501|2015-02-12 12:00,12,32.1,32.15,32.08,32.1,358
20150501|2015-02-12 12:30,12,32.1,32.14,32.05,32.13,377
20150501|2015-02-12 13:00,12,32.12,32.24,32.1,32.2,1245
20150501|2015-02-12 19:00,13,32.19,32.29,32.13,32.26,416
20150501|2015-02-12 19:30,13,32.24,32.37,32.24,32.36,430
20150501|2015-02-12 20:00,13,32.36,32.43,32.35,32.41,211
20150501|2015-02-12 20:30,13,32.41,32.43,32.36,32.37,156
20150501|2015-02-12 21:00,13,32.38,32.46,32.37,32.39,83
20150501|2015-02-12 21:30,13,32.39,32.41,32.39,32.4,12
20150501|2015-02-12 22:00,13,32.39,32.4,32.39,32.4,13
20150501|2015-02-12 22:30,13,32.4,32.42,32.4,32.41,24
20150501|2015-02-12 23:00,13,32.4,32.42,32.33,32.39,74
20150501|2015-02-12 23:30,13,32.39,32.47,32.38,32.4,137
20150501|2015-02-13 00:00,13,32.38,32.45,32.34,32.35,182
20150501|2015-02-13 00:30,13,32.34,32.37,32.31,32.35,72
20150501|2015-02-13 01:00,13,32.36,32.39,32.27,32.27,73
20150501|2015-02-13 01:30,13,32.28,32.34,32.27,32.32,48
20150501|2015-02-13 02:00,13,32.34,32.34,32.3,32.32,48
20150501|2015-02-13 02:30,13,32.32,32.37,32.3,32.37,36
20150501|2015-02-13 03:00,13,32.37,32.41,32.35,32.35,68
20150501|2015-02-13 03:30,13,32.35,32.35,32.27,32.29,156
20150501|2015-02-13 04:00,13,32.3,32.32,32.28,32.28,26
20150501|2015-02-13 04:30,13,32.29,32.29,32.13,32.14,148
20150501|2015-02-13 05:00,13,32.13,32.16,32.12,32.16,58
20150501|2015-02-13 05:30,13,32.16,32.16,32.11,32.15,40
20150501|2015-02-13 06:00,13,32.14,32.14,32.1,32.11,44
20150501|2015-02-13 06:30,13,32.11,32.14,32.06,32.14,105
20150501|2015-02-13 07:00,13,32.14,32.24,32.14,32.23,291
20150501|2015-02-13 07:30,13,32.22,32.3,32.22,32.29,356
20150501|2015-02-13 08:30,13,32.29,32.46,32.23,32.33,2018
20150501|2015-02-13 09:00,13,32.33,32.58,32.3,32.56,1472
20150501|2015-02-13 09:30,13,32.57,32.66,32.54,32.66,1613
20150501|2015-02-13 10:00,13,32.66,32.72,32.63,32.67,2240
20150501|2015-02-13 10:30,13,32.67,32.75,32.64,32.64,1634
20150501|2015-02-13 11:00,13,32.63,32.7,32.59,32.66,1695
20150501|2015-02-13 11:30,13,32.66,32.73,32.65,32.71,712
20150501|2015-02-13 12:00,13,32.7,32.73,32.61,32.62,1276
20150501|2015-02-13 12:30,13,32.63,32.66,32.55,32.58,1158
20150501|2015-02-13 13:00,13,32.57,32.65,32.5,32.5,1481
20150501|2015-02-16 19:00,17,32.56,32.74,32.51,32.71,1093
20150501|2015-02-16 19:30,17,32.71,32.73,32.7,32.72,102
20150501|2015-02-16 20:00,17,32.72,32.74,32.71,32.71,106
20150501|2015-02-16 20:30,17,32.71,32.72,32.69,32.69,315
20150501|2015-02-16 21:00,17,32.69,32.69,32.62,32.62,149
20150501|2015-02-16 21:30,17,32.63,32.65,32.6,32.62,48
20150501|2015-02-16 22:00,17,32.63,32.64,32.62,32.63,58
20150501|2015-02-16 22:30,17,32.64,32.64,32.64,32.64,29
20150501|2015-02-16 23:00,17,32.64,32.64,32.61,32.61,16
20150501|2015-02-16 23:30,17,32.62,32.64,32.55,32.57,412
20150501|2015-02-17 00:00,17,32.57,32.62,32.57,32.61,26
20150501|2015-02-17 00:30,17,32.62,32.66,32.62,32.63,63
20150501|2015-02-17 01:00,17,32.64,32.67,32.62,32.65,78
20150501|2015-02-17 01:30,17,32.65,32.67,32.63,32.63,29
20150501|2015-02-17 02:00,17,32.65,32.68,32.63,32.67,57
20150501|2015-02-17 02:30,17,32.67,32.67,32.56,32.56,170
20150501|2015-02-17 03:00,17,32.57,32.57,32.53,32.57,220
20150501|2015-02-17 03:30,17,32.57,32.57,32.48,32.53,346
20150501|2015-02-17 04:00,17,32.52,32.52,32.4,32.42,288
20150501|2015-02-17 04:30,17,32.4,32.43,32.38,32.4,115
20150501|2015-02-17 05:00,17,32.4,32.41,32.39,32.4,32
20150501|2015-02-17 05:30,17,32.4,32.45,32.4,32.44,78
20150501|2015-02-17 06:00,17,32.43,32.48,32.43,32.48,122
20150501|2015-02-17 06:30,17,32.48,32.55,32.48,32.55,190
20150501|2015-02-17 07:00,17,32.55,32.59,32.49,32.54,69
20150501|2015-02-17 07:30,17,32.53,32.54,32.48,32.48,25
20150501|2015-02-17 08:30,17,32.53,32.56,32.26,32.34,2764
20150501|2015-02-17 09:00,17,32.33,32.33,32.03,32.07,2125
20150501|2015-02-17 09:30,17,32.07,32.13,32.03,32.07,959
20150501|2015-02-17 10:00,17,32.07,32.16,32.05,32.08,1074
20150501|2015-02-17 10:30,17,32.08,32.16,32.05,32.11,1364
20150501|2015-02-17 11:00,17,32.1,32.11,32,32.05,1087
20150501|2015-02-17 11:30,17,32.05,32.17,32.02,32.12,1347
20150501|2015-02-17 12:00,17,32.12,32.52,32.07,32.4,2539
20150501|2015-02-17 12:30,17,32.4,32.5,32.37,32.46,1046
20150501|2015-02-17 13:00,17,32.47,32.63,32.41,32.53,1602
20150501|2015-02-17 19:00,18,32.4,32.52,32.36,32.5,270
20150501|2015-02-17 19:30,18,32.51,32.56,32.5,32.54,130
20150501|2015-02-17 20:00,18,32.54,32.58,32.53,32.56,115
20150501|2015-02-17 20:30,18,32.56,32.64,32.56,32.64,403
20150501|2015-02-17 21:00,18,32.62,32.66,32.61,32.62,126
20150501|2015-02-17 21:30,18,32.6,32.63,32.59,32.62,28
20150501|2015-02-17 22:00,18,32.61,32.63,32.57,32.57,51
20150501|2015-02-17 22:30,18,32.56,32.61,32.56,32.6,27
20150501|2015-02-17 23:00,18,32.59,32.6,32.57,32.6,15
20150501|2015-02-17 23:30,18,32.6,32.6,32.6,32.6,6
20150501|2015-02-18 00:00,18,32.6,32.61,32.59,32.59,9
20150501|2015-02-18 00:30,18,32.58,32.58,32.54,32.54,14
20150501|2015-02-18 01:00,18,32.54,32.54,32.5,32.5,38
20150501|2015-02-18 01:30,18,32.49,32.49,32.43,32.44,44
20150501|2015-02-18 02:00,18,32.44,32.45,32.41,32.42,60
20150501|2015-02-18 02:30,18,32.41,32.42,32.35,32.41,142
20150501|2015-02-18 03:00,18,32.41,32.52,32.38,32.49,238
20150501|2015-02-18 03:30,18,32.49,32.49,32.47,32.47,46
20150501|2015-02-18 04:00,18,32.47,32.48,32.44,32.44,40
20150501|2015-02-18 04:30,18,32.45,32.51,32.44,32.47,66
20150501|2015-02-18 05:00,18,32.45,32.45,32.43,32.45,82
20150501|2015-02-18 05:30,18,32.45,32.45,32.42,32.44,44
20150501|2015-02-18 06:00,18,32.43,32.44,32.41,32.44,46
20150501|2015-02-18 06:30,18,32.43,32.45,32.4,32.4,200
20150501|2015-02-18 07:00,18,32.39,32.4,32.29,32.3,465
20150501|2015-02-18 07:30,18,32.3,32.34,32.3,32.33,130
20150501|2015-02-18 08:30,18,32.2,32.33,32.16,32.18,2243
20150501|2015-02-18 09:00,18,32.19,32.41,32.19,32.31,1396
20150501|2015-02-18 09:30,18,32.31,32.34,32.21,32.26,1300
20150501|2015-02-18 10:00,18,32.25,32.28,32.17,32.17,1169
20150501|2015-02-18 10:30,18,32.17,32.25,32.16,32.19,1069
20150501|2015-02-18 11:00,18,32.19,32.21,32.13,32.14,750
20150501|2015-02-18 11:30,18,32.13,32.2,32.12,32.2,556
20150501|2015-02-18 12:00,18,32.2,32.25,32.14,32.21,638
20150501|2015-02-18 12:30,18,32.21,32.24,32.18,32.19,646
20150501|2015-02-18 13:00,18,32.19,32.25,32.11,32.25,1799
20150501|2015-02-18 19:00,19,32.15,32.2,32.11,32.13,336
20150501|2015-02-18 19:30,19,32.12,32.12,32.07,32.07,45
20150501|2015-02-18 20:00,19,32.08,32.09,32.05,32.09,119
20150501|2015-02-18 20:30,19,32.08,32.08,32.05,32.05,6
20150501|2015-02-18 21:00,19,32.05,32.05,32.05,32.05,8
20150501|2015-02-18 21:30,19,32.06,32.07,32.04,32.04,31
20150501|2015-02-18 22:00,19,32.05,32.05,32.05,32.05,4
20150501|2015-02-18 22:30,19,32.05,32.06,32.05,32.06,7
20150501|2015-02-18 23:00,19,32.05,32.1,32.04,32.09,26
20150501|2015-02-18 23:30,19,32.09,32.09,32.08,32.09,32
20150501|2015-02-19 00:00,19,32.08,32.08,32.06,32.07,28
20150501|2015-02-19 00:30,19,32.07,32.08,32.06,32.06,13
20150501|2015-02-19 01:00,19,32.04,32.06,32.03,32.06,74
20150501|2015-02-19 01:30,19,32.06,32.07,32.04,32.06,97
20150501|2015-02-19 02:00,19,32.05,32.06,32.02,32.04,65
20150501|2015-02-19 02:30,19,32.04,32.04,31.9,31.96,742
20150501|2015-02-19 03:00,19,31.95,31.96,31.89,31.9,235
20150501|2015-02-19 03:30,19,31.89,31.91,31.87,31.87,174
20150501|2015-02-19 04:00,19,31.88,31.9,31.87,31.89,92
20150501|2015-02-19 04:30,19,31.89,31.98,31.89,31.95,348
20150501|2015-02-19 05:00,19,31.95,31.98,31.89,31.94,316
20150501|2015-02-19 05:30,19,31.94,31.95,31.89,31.92,156
20150501|2015-02-19 06:00,19,31.91,31.93,31.87,31.88,184
20150501|2015-02-19 06:30,19,31.89,31.9,31.87,31.87,155
20150501|2015-02-19 07:00,19,31.87,32,31.87,31.95,744
20150501|2015-02-19 07:30,19,31.96,31.99,31.9,31.93,439
20150501|2015-02-19 08:30,19,31.91,31.93,31.61,31.81,4827
20150501|2015-02-19 09:00,19,31.82,31.9,31.79,31.86,2057
20150501|2015-02-19 09:30,19,31.86,32.18,31.81,32.11,3669
20150501|2015-02-19 10:00,19,32.11,32.26,32.02,32.23,4041
20150501|2015-02-19 10:30,19,32.22,32.24,32.09,32.1,3531
20150501|2015-02-19 11:00,19,32.1,32.18,32.01,32.02,1670
20150501|2015-02-19 11:30,19,32.02,32.07,31.97,31.99,1804
20150501|2015-02-19 12:00,19,31.99,32.03,31.91,31.97,1623
20150501|2015-02-19 12:30,19,31.97,32.02,31.94,31.99,1255
20150501|2015-02-19 13:00,19,31.99,32.09,31.96,32.07,2559
20150501|2015-02-19 19:00,20,31.99,32.03,31.92,31.94,255
20150501|2015-02-19 19:30,20,31.94,31.94,31.93,31.94,64
20150501|2015-02-19 20:00,20,31.94,31.96,31.93,31.95,56
20150501|2015-02-19 20:30,20,31.95,31.95,31.92,31.95,94
20150501|2015-02-19 21:00,20,31.95,31.98,31.94,31.97,47
20150501|2015-02-19 21:30,20,31.98,32,31.98,32,43
20150501|2015-02-19 22:00,20,32,32.02,32,32,35
20150501|2015-02-19 22:30,20,32.01,32.02,32.01,32.02,38
20150501|2015-02-19 23:00,20,32.01,32.04,32.01,32.03,38
20150501|2015-02-19 23:30,20,32.04,32.04,32,32,31
20150501|2015-02-20 00:00,20,32,32.01,32,32.01,41
20150501|2015-02-20 00:30,20,32.01,32.05,32,32.02,58
20150501|2015-02-20 01:00,20,32.02,32.03,32,32,41
20150501|2015-02-20 01:30,20,32,32,31.95,32,131
20150501|2015-02-20 02:00,20,31.98,32.01,31.94,31.94,85
20150501|2015-02-20 02:30,20,31.95,31.99,31.95,31.99,238
20150501|2015-02-20 03:00,20,31.99,31.99,31.95,31.98,163
20150501|2015-02-20 03:30,20,31.98,32,31.94,32,277
20150501|2015-02-20 04:00,20,32,32.02,32,32.02,44
20150501|2015-02-20 04:30,20,32.02,32.03,31.99,31.99,93
20150501|2015-02-20 05:00,20,31.98,31.98,31.94,31.95,182
20150501|2015-02-20 05:30,20,31.96,31.98,31.95,31.97,68
20150501|2015-02-20 06:00,20,31.96,32,31.96,31.98,136
20150501|2015-02-20 06:30,20,31.96,32.04,31.94,31.98,326
20150501|2015-02-20 07:00,20,31.97,32.04,31.92,31.93,370
20150501|2015-02-20 07:30,20,31.96,31.99,31.9,31.93,506
20150501|2015-02-20 08:30,20,31.96,31.98,31.69,31.73,3450
20150501|2015-02-20 09:00,20,31.72,31.75,31.66,31.66,1787
20150501|2015-02-20 09:30,20,31.66,31.66,31.49,31.6,4200
20150501|2015-02-20 10:00,20,31.58,31.68,31.58,31.65,1797
20150501|2015-02-20 10:30,20,31.64,31.65,31.44,31.56,2309
20150501|2015-02-20 11:00,20,31.55,31.56,31.48,31.49,1389
20150501|2015-02-20 11:30,20,31.5,31.58,31.5,31.56,1179
20150501|2015-02-20 12:00,20,31.55,31.58,31.51,31.53,566
20150501|2015-02-20 12:30,20,31.52,31.61,31.5,31.58,883
20150501|2015-02-20 13:00,20,31.58,31.71,31.58,31.67,2954
20150501|2015-02-22 19:00,23,31.62,31.63,31.47,31.48,683
20150501|2015-02-22 19:30,23,31.48,31.5,31.47,31.48,150
20150501|2015-02-22 20:00,23,31.47,31.49,31.46,31.47,60
20150501|2015-02-22 20:30,23,31.48,31.49,31.41,31.42,266
20150501|2015-02-22 21:00,23,31.42,31.45,31.4,31.4,97
20150501|2015-02-22 21:30,23,31.4,31.43,31.37,31.37,189
20150501|2015-02-22 22:00,23,31.37,31.39,31.33,31.35,302
20150501|2015-02-22 22:30,23,31.34,31.34,31.29,31.31,200
20150501|2015-02-22 23:00,23,31.32,31.34,31.31,31.33,23
20150501|2015-02-22 23:30,23,31.33,31.33,31.29,31.3,97
20150501|2015-02-23 00:00,23,31.29,31.29,31.25,31.26,210
20150501|2015-02-23 00:30,23,31.27,31.3,31.27,31.3,179
20150501|2015-02-23 01:00,23,31.31,31.38,31.28,31.3,226
20150501|2015-02-23 01:30,23,31.29,31.34,31.29,31.34,213
20150501|2015-02-23 02:00,23,31.34,31.38,31.34,31.36,117
20150501|2015-02-23 02:30,23,31.36,31.4,31.34,31.37,263
20150501|2015-02-23 03:00,23,31.37,31.49,31.37,31.46,387
20150501|2015-02-23 03:30,23,31.45,31.48,31.38,31.39,249
20150501|2015-02-23 04:00,23,31.38,31.42,31.33,31.34,404
20150501|2015-02-23 04:30,23,31.34,31.41,31.33,31.39,249
20150501|2015-02-23 05:00,23,31.39,31.44,31.37,31.39,273
20150501|2015-02-23 05:30,23,31.4,31.4,31.37,31.37,114
20150501|2015-02-23 06:00,23,31.38,31.4,31.37,31.37,57
20150501|2015-02-23 06:30,23,31.38,31.39,31.32,31.34,280
20150501|2015-02-23 07:00,23,31.34,31.35,31.32,31.33,214
20150501|2015-02-23 07:30,23,31.33,31.34,31.32,31.32,100
20150501|2015-02-23 08:30,23,31.41,31.57,31.3,31.55,3621
20150501|2015-02-23 09:00,23,31.55,31.55,31.33,31.35,1783
20150501|2015-02-23 09:30,23,31.35,31.38,31.26,31.3,2298
20150501|2015-02-23 10:00,23,31.3,31.34,31.27,31.27,1829
20150501|2015-02-23 10:30,23,31.27,31.28,31.15,31.15,3387
20150501|2015-02-23 11:00,23,31.15,31.17,31.08,31.15,3110
20150501|2015-02-23 11:30,23,31.14,31.29,31.13,31.26,1479
20150501|2015-02-23 12:00,23,31.26,31.35,31.22,31.3,791
20150501|2015-02-23 12:30,23,31.3,31.34,31.26,31.32,1370
20150501|2015-02-23 13:00,23,31.32,31.43,31.25,31.28,2894
20150501|2015-02-23 19:00,24,31.24,31.28,31.19,31.21,450
20150501|2015-02-23 19:30,24,31.21,31.24,31.19,31.19,142
20150501|2015-02-23 20:00,24,31.2,31.2,31.19,31.19,45
20150501|2015-02-23 20:30,24,31.19,31.21,31.19,31.2,103
20150501|2015-02-23 21:00,24,31.19,31.21,31.15,31.16,239
20150501|2015-02-23 21:30,24,31.15,31.18,31.13,31.15,183
20150501|2015-02-23 22:00,24,31.14,31.14,31.12,31.12,104
20150501|2015-02-23 22:30,24,31.12,31.14,31.09,31.1,177
20150501|2015-02-23 23:00,24,31.09,31.13,31.07,31.07,198
20150501|2015-02-23 23:30,24,31.07,31.09,31.06,31.09,109
20150501|2015-02-24 00:00,24,31.1,31.15,31.1,31.11,480
20150501|2015-02-24 00:30,24,31.12,31.13,31.12,31.12,57
20150501|2015-02-24 01:00,24,31.12,31.16,31.12,31.15,188
20150501|2015-02-24 01:30,24,31.15,31.25,31.14,31.19,889
20150501|2015-02-24 02:00,24,31.18,31.38,31.18,31.33,1093
20150501|2015-02-24 02:30,24,31.32,31.32,31.24,31.29,205
20150501|2015-02-24 03:00,24,31.29,31.3,31.27,31.3,156
20150501|2015-02-24 03:30,24,31.3,31.39,31.28,31.39,586
20150501|2015-02-24 04:00,24,31.39,31.45,31.35,31.44,309
20150501|2015-02-24 04:30,24,31.44,31.57,31.44,31.54,1063
20150501|2015-02-24 05:00,24,31.53,31.56,31.42,31.44,391
20150501|2015-02-24 05:30,24,31.45,31.49,31.42,31.43,170
20150501|2015-02-24 06:00,24,31.45,31.46,31.4,31.44,172
20150501|2015-02-24 06:30,24,31.43,31.47,31.4,31.42,101
20150501|2015-02-24 07:00,24,31.41,31.45,31.4,31.45,158
20150501|2015-02-24 07:30,24,31.45,31.47,31.4,31.41,212
20150501|2015-02-24 08:30,24,31.45,31.53,31.38,31.39,3176
20150501|2015-02-24 09:00,24,31.39,31.65,31.39,31.63,3963
20150501|2015-02-24 09:30,24,31.63,31.82,31.57,31.76,6345
20150501|2015-02-24 10:00,24,31.76,31.8,31.64,31.67,2251
20150501|2015-02-24 10:30,24,31.68,31.75,31.58,31.7,2012
20150501|2015-02-24 11:00,24,31.7,31.9,31.69,31.76,4388
20150501|2015-02-24 11:30,24,31.76,31.8,31.69,31.71,2499
20150501|2015-02-24 12:00,24,31.72,31.74,31.54,31.54,1903
20150501|2015-02-24 12:30,24,31.54,31.59,31.45,31.54,2194
20150501|2015-02-24 13:00,24,31.53,31.71,31.48,31.6,2954
20150501|2015-02-24 19:00,25,31.55,31.62,31.46,31.57,2961
20150501|2015-02-24 19:30,25,31.58,31.61,31.49,31.54,1296
20150501|2015-02-24 20:00,25,31.53,31.54,31.45,31.5,213
20150501|2015-02-24 20:30,25,31.49,31.55,31.48,31.53,219
20150501|2015-02-24 21:00,25,31.52,31.55,31.51,31.54,42
20150501|2015-02-24 21:30,25,31.55,31.64,31.54,31.6,128
20150501|2015-02-24 22:00,25,31.6,31.61,31.6,31.61,52
20150501|2015-02-24 22:30,25,31.61,31.64,31.59,31.63,121
20150501|2015-02-24 23:00,25,31.62,31.64,31.6,31.64,197
20150501|2015-02-24 23:30,25,31.64,31.73,31.64,31.69,394
20150501|2015-02-25 00:00,25,31.69,31.7,31.64,31.65,152
20150501|2015-02-25 00:30,25,31.65,31.72,31.65,31.67,265
20150501|2015-02-25 01:00,25,31.67,31.82,31.67,31.73,661
20150501|2015-02-25 01:30,25,31.72,31.83,31.72,31.79,322
20150501|2015-02-25 02:00,25,31.79,31.82,31.75,31.76,199
20150501|2015-02-25 02:30,25,31.76,31.78,31.73,31.74,190
20150501|2015-02-25 03:00,25,31.73,31.76,31.69,31.75,236
20150501|2015-02-25 03:30,25,31.74,31.77,31.74,31.75,288
20150501|2015-02-25 04:00,25,31.74,31.76,31.7,31.73,498
20150501|2015-02-25 04:30,25,31.73,31.73,31.71,31.73,80
20150501|2015-02-25 05:00,25,31.73,31.73,31.66,31.69,183
20150501|2015-02-25 05:30,25,31.69,31.7,31.67,31.68,52
20150501|2015-02-25 06:00,25,31.69,31.69,31.65,31.67,153
20150501|2015-02-25 06:30,25,31.65,31.68,31.65,31.66,90
20150501|2015-02-25 07:00,25,31.67,31.75,31.65,31.74,331
20150501|2015-02-25 07:30,25,31.74,31.77,31.72,31.73,159
20150501|2015-02-25 08:30,25,31.78,31.93,31.7,31.88,4363
20150501|2015-02-25 09:00,25,31.9,31.95,31.87,31.9,2607
20150501|2015-02-25 09:30,25,31.9,31.99,31.86,31.94,3366
20150501|2015-02-25 10:00,25,31.94,31.98,31.85,31.85,1897
20150501|2015-02-25 10:30,25,31.86,31.95,31.81,31.93,2368
20150501|2015-02-25 11:00,25,31.94,31.97,31.87,31.87,956
20150501|2015-02-25 11:30,25,31.87,31.92,31.82,31.83,1164
20150501|2015-02-25 12:00,25,31.84,31.86,31.65,31.74,2670
20150501|2015-02-25 12:30,25,31.73,31.84,31.7,31.74,1717
20150501|2015-02-25 13:00,25,31.73,31.94,31.69,31.87,3337
20150501|2015-02-25 19:00,26,31.9,31.91,31.81,31.89,729
20150501|2015-02-25 19:30,26,31.9,31.92,31.86,31.86,236
20150501|2015-02-25 20:00,26,31.85,31.87,31.83,31.83,86
20150501|2015-02-25 20:30,26,31.84,31.89,31.82,31.89,115
20150501|2015-02-25 21:00,26,31.89,31.91,31.88,31.91,42
20150501|2015-02-25 21:30,26,31.89,31.89,31.86,31.88,65
20150501|2015-02-25 22:00,26,31.86,31.89,31.86,31.89,27
20150501|2015-02-25 22:30,26,31.89,31.9,31.88,31.88,9
20150501|2015-02-25 23:00,26,31.9,31.91,31.89,31.89,12
20150501|2015-02-25 23:30,26,31.91,31.91,31.88,31.9,44
20150501|2015-02-26 00:00,26,31.9,31.91,31.86,31.86,207
20150501|2015-02-26 00:30,26,31.87,31.93,31.87,31.93,77
20150501|2015-02-26 01:00,26,31.93,31.94,31.87,31.89,103
20150501|2015-02-26 01:30,26,31.89,32.05,31.88,32.02,935
20150501|2015-02-26 02:00,26,32.03,32.05,32.01,32.03,241
20150501|2015-02-26 02:30,26,32.04,32.1,32.02,32.08,417
20150501|2015-02-26 03:00,26,32.09,32.11,32.05,32.07,307
20150501|2015-02-26 03:30,26,32.08,32.17,32.08,32.16,752
20150501|2015-02-26 04:00,26,32.15,32.21,32.13,32.17,855
20150501|2015-02-26 04:30,26,32.17,32.18,32.15,32.17,167
20150501|2015-02-26 05:00,26,32.17,32.17,32.13,32.13,183
20150501|2015-02-26 05:30,26,32.13,32.13,32.1,32.11,159
20150501|2015-02-26 06:00,26,32.12,32.12,32.09,32.09,276
20150501|2015-02-26 06:30,26,32.1,32.13,32.05,32.05,493
20150501|2015-02-26 07:00,26,32.08,32.08,32,32.01,927
20150501|2015-02-26 07:30,26,32.01,32.08,32,32.02,738
20150501|2015-02-26 08:30,26,32.05,32.2,32,32.15,3697
20150501|2015-02-26 09:00,26,32.15,32.17,32.05,32.09,2138
20150501|2015-02-26 09:30,26,32.08,32.15,32.06,32.06,2020
20150501|2015-02-26 10:00,26,32.05,32.08,32,32.05,2159
20150501|2015-02-26 10:30,26,32.05,32.11,32.02,32.11,2028
20150501|2015-02-26 11:00,26,32.11,32.18,32.1,32.16,1917
20150501|2015-02-26 11:30,26,32.17,32.34,32.17,32.28,4777
20150501|2015-02-26 12:00,26,32.27,32.29,32.18,32.21,1463
20150501|2015-02-26 12:30,26,32.22,32.24,32.06,32.07,2223
20150501|2015-02-26 13:00,26,32.07,32.13,32,32.01,3428
20150501|2015-02-26 19:00,27,32,32.09,31.96,32.09,796
20150501|2015-02-26 19:30,27,32.09,32.14,32.04,32.1,222
20150501|2015-02-26 20:00,27,32.08,32.09,32.07,32.08,13
20150501|2015-02-26 20:30,27,32.08,32.12,32.06,32.11,50
20150501|2015-02-26 21:00,27,32.13,32.38,32.13,32.36,1324
20150501|2015-02-26 21:30,27,32.36,32.4,32.34,32.35,392
20150501|2015-02-26 22:00,27,32.34,32.34,32.28,32.3,59
20150501|2015-02-26 22:30,27,32.3,32.3,32.25,32.25,87
20150501|2015-02-26 23:00,27,32.25,32.28,32.24,32.27,45
20150501|2015-02-26 23:30,27,32.27,32.52,32.27,32.51,1081
20150501|2015-02-27 00:00,27,32.51,32.51,32.4,32.42,364
20150501|2015-02-27 00:30,27,32.41,32.46,32.39,32.44,239
20150501|2015-02-27 01:00,27,32.45,32.45,32.4,32.44,239
20150501|2015-02-27 01:30,27,32.44,32.6,32.44,32.54,1240
20150501|2015-02-27 02:00,27,32.54,32.54,32.48,32.5,376
20150501|2015-02-27 02:30,27,32.5,32.5,32.38,32.4,305
20150501|2015-02-27 03:00,27,32.39,32.43,32.38,32.42,167
20150501|2015-02-27 03:30,27,32.42,32.49,32.42,32.47,320
20150501|2015-02-27 04:00,27,32.48,32.5,32.44,32.44,214
20150501|2015-02-27 04:30,27,32.44,32.45,32.44,32.44,137
20150501|2015-02-27 05:00,27,32.45,32.7,32.45,32.55,1886
20150501|2015-02-27 05:30,27,32.56,32.58,32.55,32.57,102
20150501|2015-02-27 06:00,27,32.58,32.58,32.56,32.58,178
20150501|2015-02-27 06:30,27,32.58,32.66,32.58,32.63,893
20150501|2015-02-27 07:00,27,32.62,32.64,32.58,32.6,719
20150501|2015-02-27 07:30,27,32.6,32.61,32.58,32.58,346
20150501|2015-02-27 08:30,27,32.58,32.97,32.52,32.9,9775
20150501|2015-02-27 09:00,27,32.91,33,32.76,32.81,5165
20150501|2015-02-27 09:30,27,32.82,32.98,32.81,32.89,4771
20150501|2015-02-27 10:00,27,32.89,32.94,32.84,32.93,3259
20150501|2015-02-27 10:30,27,32.94,33.05,32.93,33.03,4462
20150501|2015-02-27 11:00,27,33.03,33.08,32.95,33.05,3720
20150501|2015-02-27 11:30,27,33.06,33.08,33,33.05,2775
20150501|2015-02-27 12:00,27,33.06,33.06,32.93,33.03,2360
20150501|2015-02-27 12:30,27,33.04,33.07,32.96,32.96,2422
20150501|2015-02-27 13:00,27,32.96,33.02,32.9,32.97,5067
20150501|2015-03-01 19:00,2,33.05,33.2,32.99,33.08,2380
20150501|2015-03-01 19:30,2,33.09,33.2,33.07,33.17,422
20150501|2015-03-01 20:00,2,33.17,33.21,33.13,33.17,168
20150501|2015-03-01 20:30,2,33.17,33.19,33.13,33.17,344
20150501|2015-03-01 21:00,2,33.17,33.22,33.15,33.18,255
20150501|2015-03-01 21:30,2,33.18,33.2,33.14,33.19,113
20150501|2015-03-01 22:00,2,33.19,33.23,33.19,33.2,76
20150501|2015-03-01 22:30,2,33.21,33.27,33.21,33.25,245
20150501|2015-03-01 23:00,2,33.25,33.27,33.24,33.27,43
20150501|2015-03-01 23:30,2,33.27,33.29,33.17,33.18,337
20150501|2015-03-02 00:00,2,33.19,33.22,33.19,33.2,76
20150501|2015-03-02 00:30,2,33.2,33.33,33.2,33.31,313
20150501|2015-03-02 01:00,2,33.31,33.33,33.28,33.32,258
20150501|2015-03-02 01:30,2,33.32,33.5,33.32,33.41,923
20150501|2015-03-02 02:00,2,33.41,33.5,33.4,33.45,530
20150501|2015-03-02 02:30,2,33.44,33.45,33.4,33.43,252
20150501|2015-03-02 03:00,2,33.44,33.44,33.31,33.32,280
20150501|2015-03-02 03:30,2,33.31,33.39,33.3,33.37,417
20150501|2015-03-02 04:00,2,33.38,33.43,33.35,33.41,197
20150501|2015-03-02 04:30,2,33.4,33.41,33.33,33.37,126
20150501|2015-03-02 05:00,2,33.37,33.37,33.32,33.32,103
20150501|2015-03-02 05:30,2,33.32,33.33,33.26,33.3,309
20150501|2015-03-02 06:00,2,33.3,33.32,33.28,33.32,158
20150501|2015-03-02 06:30,2,33.32,33.33,33.22,33.26,439
20150501|2015-03-02 07:00,2,33.27,33.31,33.21,33.22,293
20150501|2015-03-02 07:30,2,33.21,33.23,33.2,33.22,308
20150501|2015-03-02 08:30,2,33.22,33.24,33.06,33.1,5531
20150501|2015-03-02 09:00,2,33.1,33.33,33.07,33.27,4760
20150501|2015-03-02 09:30,2,33.28,33.37,33.22,33.33,3454
20150501|2015-03-02 10:00,2,33.32,33.36,33.16,33.17,3189
20150501|2015-03-02 10:30,2,33.17,33.21,32.87,32.87,5669
20150501|2015-03-02 11:00,2,32.88,32.9,32.71,32.84,4970
20150501|2015-03-02 11:30,2,32.84,32.89,32.83,32.84,2059
20150501|2015-03-02 12:00,2,32.85,32.88,32.76,32.77,1572
20150501|2015-03-02 12:30,2,32.77,32.86,32.76,32.81,1337
20150501|2015-03-02 13:00,2,32.81,32.87,32.78,32.87,3358
20150501|2015-03-02 19:00,3,32.93,33,32.89,32.99,745
20150501|2015-03-02 19:30,3,32.99,33,32.87,32.95,616
20150501|2015-03-02 20:00,3,32.95,32.98,32.94,32.97,677
20150501|2015-03-02 20:30,3,32.98,33.04,32.97,33,190
20150501|2015-03-02 21:00,3,33.01,33.01,32.97,32.98,149
20150501|2015-03-02 21:30,3,32.97,32.98,32.94,32.94,146
20150501|2015-03-02 22:00,3,32.94,32.95,32.92,32.93,153
20150501|2015-03-02 22:30,3,32.93,32.93,32.93,32.93,19
20150501|2015-03-02 23:00,3,32.94,32.97,32.94,32.95,70
20150501|2015-03-02 23:30,3,32.95,32.99,32.95,32.98,67
20150501|2015-03-03 00:00,3,32.98,33,32.96,32.99,223
20150501|2015-03-03 00:30,3,32.99,32.99,32.9,32.92,170
20150501|2015-03-03 01:00,3,32.92,32.92,32.83,32.83,282
20150501|2015-03-03 01:30,3,32.82,32.85,32.76,32.82,317
20150501|2015-03-03 02:00,3,32.81,32.83,32.75,32.77,146
20150501|2015-03-03 02:30,3,32.77,32.83,32.77,32.83,145
20150501|2015-03-03 03:00,3,32.83,32.84,32.73,32.73,187
20150501|2015-03-03 03:30,3,32.73,32.74,32.67,32.68,558
20150501|2015-03-03 04:00,3,32.68,32.73,32.68,32.72,131
20150501|2015-03-03 04:30,3,32.72,32.72,32.67,32.7,213
20150501|2015-03-03 05:00,3,32.71,32.73,32.69,32.7,170
20150501|2015-03-03 05:30,3,32.7,32.89,32.69,32.87,990
20150501|2015-03-03 06:00,3,32.86,33.06,32.8,33,1500
20150501|2015-03-03 06:30,3,33,33,32.93,32.96,309
20150501|2015-03-03 07:00,3,32.97,33.01,32.83,32.85,1172
20150501|2015-03-03 07:30,3,32.85,32.97,32.85,32.92,322
20150501|2015-03-03 08:30,3,32.94,32.96,32.81,32.86,5202
20150501|2015-03-03 09:00,3,32.86,32.9,32.73,32.89,2015
20150501|2015-03-03 09:30,3,32.89,32.92,32.83,32.85,2254
20150501|2015-03-03 10:00,3,32.86,32.89,32.83,32.86,2003
20150501|2015-03-03 10:30,3,32.85,33.12,32.84,33.04,3663
20150501|2015-03-03 11:00,3,33.05,33.1,33.02,33.04,2047
20150501|2015-03-03 11:30,3,33.03,33.07,32.92,32.95,2412
20150501|2015-03-03 12:00,3,32.95,33.02,32.88,32.96,1289
20150501|2015-03-03 12:30,3,32.96,33.02,32.93,33,1566
20150501|2015-03-03 13:00,3,33.01,33.04,32.86,32.97,2914
20150501|2015-03-03 19:00,4,32.87,33.07,32.87,33.07,506
20150501|2015-03-03 19:30,4,33.06,33.06,33.03,33.03,71
20150501|2015-03-03 20:00,4,33.02,33.04,33.01,33.04,115
20150501|2015-03-03 20:30,4,33.02,33.03,32.97,33,98
20150501|2015-03-03 21:00,4,32.99,33.03,32.99,33,113
20150501|2015-03-03 21:30,4,33,33.04,33,33.04,34
20150501|2015-03-03 22:00,4,33.03,33.03,33,33.03,58
20150501|2015-03-03 22:30,4,33.04,33.05,33.04,33.05,35
20150501|2015-03-03 23:00,4,33.04,33.05,33,33.02,62
20150501|2015-03-03 23:30,4,33.02,33.06,32.99,33.06,293
20150501|2015-03-04 00:00,4,33.07,33.08,33.04,33.07,101
20150501|2015-03-04 00:30,4,33.06,33.09,33.05,33.09,100
20150501|2015-03-04 01:00,4,33.09,33.11,33.03,33.08,316
20150501|2015-03-04 01:30,4,33.07,33.08,32.97,32.98,125
20150501|2015-03-04 02:00,4,32.98,32.98,32.9,32.9,130
20150501|2015-03-04 02:30,4,32.9,32.91,32.86,32.87,179
20150501|2015-03-04 03:00,4,32.88,32.95,32.83,32.84,344
20150501|2015-03-04 03:30,4,32.84,32.84,32.79,32.81,273
20150501|2015-03-04 04:00,4,32.82,32.86,32.82,32.84,127
20150501|2015-03-04 04:30,4,32.84,32.85,32.83,32.84,20
20150501|2015-03-04 05:00,4,32.85,32.85,32.83,32.83,56
20150501|2015-03-04 05:30,4,32.83,32.86,32.82,32.86,56
20150501|2015-03-04 06:00,4,32.86,32.86,32.77,32.78,183
20150501|2015-03-04 06:30,4,32.78,32.8,32.75,32.78,506
20150501|2015-03-04 07:00,4,32.77,32.83,32.76,32.82,487
20150501|2015-03-04 07:30,4,32.82,32.83,32.79,32.8,110
20150501|2015-03-04 08:30,4,32.83,32.84,32.5,32.52,5141
20150501|2015-03-04 09:00,4,32.52,32.54,32.35,32.4,4924
20150501|2015-03-04 09:30,4,32.4,32.44,32.26,32.4,3983
20150501|2015-03-04 10:00,4,32.4,32.48,32.3,32.37,3137
20150501|2015-03-04 10:30,4,32.37,32.38,32.2,32.26,2987
20150501|2015-03-04 11:00,4,32.26,32.41,32.2,32.35,2658
20150501|2015-03-04 11:30,4,32.34,32.38,32.29,32.32,1325
20150501|2015-03-04 12:00,4,32.32,32.39,32.31,32.34,917
20150501|2015-03-04 12:30,4,32.34,32.38,32.31,32.32,1082
20150501|2015-03-04 13:00,4,32.32,32.35,32.17,32.18,3709
20150501|2015-03-04 19:00,5,32.27,32.33,32.21,32.23,929
20150501|2015-03-04 19:30,5,32.22,32.3,32.22,32.28,221
20150501|2015-03-04 20:00,5,32.26,32.29,32.26,32.27,47
20150501|2015-03-04 20:30,5,32.27,32.33,32.25,32.31,347
20150501|2015-03-04 21:00,5,32.31,32.33,32.27,32.29,116
20150501|2015-03-04 21:30,5,32.29,32.29,32.26,32.26,79
20150501|2015-03-04 22:00,5,32.27,32.35,32.26,32.28,195
20150501|2015-03-04 22:30,5,32.29,32.29,32.27,32.27,44
20150501|2015-03-04 23:00,5,32.28,32.29,32.28,32.29,5
20150501|2015-03-04 23:30,5,32.31,32.41,32.3,32.38,668
20150501|2015-03-05 00:00,5,32.38,32.39,32.37,32.37,193
20150501|2015-03-05 00:30,5,32.37,32.39,32.34,32.37,397
20150501|2015-03-05 01:00,5,32.37,32.38,32.29,32.31,472
20150501|2015-03-05 01:30,5,32.3,32.3,32.22,32.23,174
20150501|2015-03-05 02:00,5,32.25,32.26,32.22,32.26,161
20150501|2015-03-05 02:30,5,32.26,32.31,32.24,32.26,179
20150501|2015-03-05 03:00,5,32.25,32.26,32.22,32.24,194
20150501|2015-03-05 03:30,5,32.24,32.24,32.01,32.02,1754
20150501|2015-03-05 04:00,5,32.02,32.02,31.81,31.92,1783
20150501|2015-03-05 04:30,5,31.92,31.96,31.91,31.95,193
20150501|2015-03-05 05:00,5,31.95,32.03,31.95,32.02,294
20150501|2015-03-05 05:30,5,32.02,32.05,32.01,32.04,154
20150501|2015-03-05 06:00,5,32.04,32.05,32,32.03,233
20150501|2015-03-05 06:30,5,32.03,32.06,32.03,32.04,159
20150501|2015-03-05 07:00,5,32.04,32.08,32.04,32.08,380
20150501|2015-03-05 07:30,5,32.08,32.15,32.06,32.11,567
20150501|2015-03-05 08:30,5,32.08,32.09,31.9,31.98,4291
20150501|2015-03-05 09:00,5,31.98,32.07,31.93,31.94,2415
20150501|2015-03-05 09:30,5,31.94,32,31.81,31.87,3947
20150501|2015-03-05 10:00,5,31.87,31.89,31.82,31.86,1877
20150501|2015-03-05 10:30,5,31.87,31.87,31.75,31.76,2380
20150501|2015-03-05 11:00,5,31.75,31.76,31.62,31.64,2697
20150501|2015-03-05 11:30,5,31.63,31.64,31.54,31.59,2607
20150501|2015-03-05 12:00,5,31.59,31.69,31.57,31.67,1242
20150501|2015-03-05 12:30,5,31.68,31.68,31.58,31.62,1614
20150501|2015-03-05 13:00,5,31.63,31.67,31.56,31.59,2881
20150501|2015-03-05 19:00,6,31.5,31.7,31.5,31.61,832
20150501|2015-03-05 19:30,6,31.61,31.64,31.52,31.59,457
20150501|2015-03-05 20:00,6,31.58,31.61,31.56,31.6,123
20150501|2015-03-05 20:30,6,31.59,31.67,31.58,31.64,144
20150501|2015-03-05 21:00,6,31.63,31.63,31.53,31.56,152
20150501|2015-03-05 21:30,6,31.56,31.57,31.52,31.56,121
20150501|2015-03-05 22:00,6,31.57,31.57,31.54,31.54,84
20150501|2015-03-05 22:30,6,31.55,31.56,31.55,31.55,113
20150501|2015-03-05 23:00,6,31.55,31.56,31.55,31.56,27
20150501|2015-03-05 23:30,6,31.55,31.57,31.52,31.54,207
20150501|2015-03-06 00:00,6,31.53,31.53,31.5,31.5,159
20150501|2015-03-06 00:30,6,31.5,31.5,31.46,31.47,178
20150501|2015-03-06 01:00,6,31.47,31.52,31.3,31.35,841
20150501|2015-03-06 01:30,6,31.34,31.34,31.25,31.25,542
20150501|2015-03-06 02:00,6,31.27,31.33,31.24,31.31,562
20150501|2015-03-06 02:30,6,31.3,31.36,31.3,31.33,354
20150501|2015-03-06 03:00,6,31.33,31.37,31.31,31.37,428
20150501|2015-03-06 03:30,6,31.37,31.44,31.36,31.4,600
20150501|2015-03-06 04:00,6,31.4,31.47,31.4,31.46,191
20150501|2015-03-06 04:30,6,31.46,31.47,31.43,31.45,261
20150501|2015-03-06 05:00,6,31.45,31.45,31.41,31.42,220
20150501|2015-03-06 05:30,6,31.41,31.43,31.39,31.42,350
20150501|2015-03-06 06:00,6,31.42,31.43,31.41,31.43,19
20150501|2015-03-06 06:30,6,31.43,31.48,31.42,31.48,202
20150501|2015-03-06 07:00,6,31.47,31.53,31.47,31.53,873
20150501|2015-03-06 07:30,6,31.53,31.54,31.45,31.48,854
20150501|2015-03-06 08:30,6,31.39,31.48,31.3,31.45,5253
20150501|2015-03-06 09:00,6,31.45,31.46,31.29,31.29,3024
20150501|2015-03-06 09:30,6,31.29,31.3,31.17,31.19,4337
20150501|2015-03-06 10:00,6,31.18,31.28,31.17,31.24,2294
20150501|2015-03-06 10:30,6,31.23,31.27,31.17,31.2,2062
20150501|2015-03-06 11:00,6,31.21,31.21,31.15,31.16,2006
20150501|2015-03-06 11:30,6,31.16,31.25,31.15,31.23,1681
20150501|2015-03-06 12:00,6,31.23,31.29,31.21,31.26,1509
20150501|2015-03-06 12:30,6,31.25,31.27,31.18,31.2,1532
20150501|2015-03-06 13:00,6,31.2,31.35,31.19,31.28,3381
20150501|2015-03-08 19:00,9,31.28,31.41,31.27,31.38,452
20150501|2015-03-08 19:30,9,31.36,31.37,31.3,31.34,114
20150501|2015-03-08 20:00,9,31.33,31.37,31.3,31.35,210
20150501|2015-03-08 20:30,9,31.36,31.39,31.31,31.32,124
20150501|2015-03-08 21:00,9,31.32,31.37,31.32,31.36,100
20150501|2015-03-08 21:30,9,31.36,31.37,31.33,31.33,101
20150501|2015-03-08 22:00,9,31.33,31.37,31.31,31.37,54
20150501|2015-03-08 22:30,9,31.35,31.36,31.31,31.34,78
20150501|2015-03-08 23:00,9,31.34,31.34,31.31,31.31,19
20150501|2015-03-08 23:30,9,31.31,31.32,31.31,31.32,36
20150501|2015-03-09 00:00,9,31.32,31.35,31.31,31.35,161
20150501|2015-03-09 00:30,9,31.35,31.41,31.35,31.37,141
20150501|2015-03-09 01:00,9,31.38,31.44,31.34,31.41,236
20150501|2015-03-09 01:30,9,31.4,31.42,31.36,31.39,150
20150501|2015-03-09 02:00,9,31.4,31.43,31.38,31.42,179
20150501|2015-03-09 02:30,9,31.41,31.42,31.35,31.38,242
20150501|2015-03-09 03:00,9,31.38,31.4,31.35,31.37,321
20150501|2015-03-09 03:30,9,31.37,31.37,31.23,31.23,548
20150501|2015-03-09 04:00,9,31.22,31.26,31.16,31.2,581
20150501|2015-03-09 04:30,9,31.2,31.27,31.19,31.25,270
20150501|2015-03-09 05:00,9,31.25,31.28,31.25,31.28,43
20150501|2015-03-09 05:30,9,31.27,31.38,31.27,31.36,415
20150501|2015-03-09 06:00,9,31.36,31.38,31.34,31.36,56
20150501|2015-03-09 06:30,9,31.37,31.39,31.35,31.37,208
20150501|2015-03-09 07:00,9,31.37,31.39,31.34,31.34,196
20150501|2015-03-09 07:30,9,31.34,31.34,31.31,31.34,203
20150501|2015-03-09 08:30,9,31.31,31.34,31.22,31.27,3474
20150501|2015-03-09 09:00,9,31.27,31.27,31.15,31.17,2609
20150501|2015-03-09 09:30,9,31.17,31.22,31.12,31.12,3369
20150501|2015-03-09 10:00,9,31.12,31.23,31.12,31.17,2739
20150501|2015-03-09 10:30,9,31.17,31.19,31.05,31.06,2991
20150501|2015-03-09 11:00,9,31.06,31.1,31.02,31.08,3554
20150501|2015-03-09 11:30,9,31.07,31.09,31.04,31.05,2312
20150501|2015-03-09 12:00,9,31.04,31.07,31.01,31.06,2742
20150501|2015-03-09 12:30,9,31.06,31.07,30.96,31.01,3141
20150501|2015-03-09 13:00,9,31.01,31.05,30.94,30.98,4185
20150501|2015-03-09 19:00,10,30.94,30.95,30.83,30.83,735
20150501|2015-03-09 19:30,10,30.82,30.84,30.8,30.81,771
20150501|2015-03-09 20:00,10,30.83,31.09,30.82,31.05,1545
20150501|2015-03-09 20:30,10,31.06,31.2,31.05,31.16,1138
20150501|2015-03-09 21:00,10,31.16,31.18,31.06,31.07,214
20150501|2015-03-09 21:30,10,31.07,31.1,31.04,31.04,163
20150501|2015-03-09 22:00,10,31.04,31.06,31.03,31.04,83
20150501|2015-03-09 22:30,10,31.03,31.07,31.03,31.05,36
20150501|2015-03-09 23:00,10,31.05,31.06,31.02,31.03,42
20150501|2015-03-09 23:30,10,31.03,31.03,30.98,30.99,120
20150501|2015-03-10 00:00,10,30.99,31,30.92,30.97,253
20150501|2015-03-10 00:30,10,30.97,30.98,30.95,30.96,94
20150501|2015-03-10 01:00,10,30.96,30.98,30.93,30.96,200
20150501|2015-03-10 01:30,10,30.96,30.98,30.94,30.98,164
20150501|2015-03-10 02:00,10,30.97,30.97,30.8,30.82,1294
20150501|2015-03-10 02:30,10,30.82,30.83,30.7,30.71,784
20150501|2015-03-10 03:00,10,30.73,30.78,30.71,30.75,688
20150501|2015-03-10 03:30,10,30.75,30.76,30.7,30.74,810
20150501|2015-03-10 04:00,10,30.73,30.75,30.71,30.75,366
20150501|2015-03-10 04:30,10,30.75,30.82,30.73,30.77,1106
20150501|2015-03-10 05:00,10,30.77,30.79,30.72,30.77,192
20150501|2015-03-10 05:30,10,30.78,30.79,30.75,30.79,67
20150501|2015-03-10 06:00,10,30.78,30.91,30.77,30.9,475
20150501|2015-03-10 06:30,10,30.9,30.94,30.85,30.92,307
20150501|2015-03-10 07:00,10,30.91,30.94,30.85,30.86,498
20150501|2015-03-10 07:30,10,30.86,30.9,30.85,30.88,234
20150501|2015-03-10 08:30,10,30.85,30.85,30.74,30.75,3526
20150501|2015-03-10 09:00,10,30.74,30.75,30.7,30.7,2727
20150501|2015-03-10 09:30,10,30.7,30.75,30.66,30.7,3746
20150501|2015-03-10 10:00,10,30.7,30.77,30.67,30.73,2716
20150501|2015-03-10 10:30,10,30.72,30.8,30.7,30.76,2212
20150501|2015-03-10 11:00,10,30.76,30.8,30.65,30.79,4043
20150501|2015-03-10 11:30,10,30.78,30.81,30.76,30.8,2576
20150501|2015-03-10 12:00,10,30.8,30.85,30.8,30.81,1869
20150501|2015-03-10 12:30,10,30.8,30.84,30.74,30.81,2206
20150501|2015-03-10 13:00,10,30.82,30.99,30.78,30.98,3108
20150501|2015-03-10 19:00,11,30.85,30.92,30.83,30.83,538
20150501|2015-03-10 19:30,11,30.83,30.84,30.82,30.82,129
20150501|2015-03-10 20:00,11,30.84,30.96,30.83,30.92,369
20150501|2015-03-10 20:30,11,30.94,31.02,30.93,31.01,263
20150501|2015-03-10 21:00,11,31,31.01,30.95,31.01,171
20150501|2015-03-10 21:30,11,31.01,31.05,30.95,31.03,233
20150501|2015-03-10 22:00,11,31.03,31.12,31.03,31.04,585
20150501|2015-03-10 22:30,11,31.03,31.08,31.02,31.08,87
20150501|2015-03-10 23:00,11,31.08,31.12,31.08,31.12,68
20150501|2015-03-10 23:30,11,31.12,31.12,31.1,31.11,25
20150501|2015-03-11 00:00,11,31.11,31.11,31.09,31.09,25
20150501|2015-03-11 00:30,11,31.11,31.15,31.02,31.04,449
20150501|2015-03-11 01:00,11,31.04,31.07,31.01,31.07,168
20150501|2015-03-11 01:30,11,31.08,31.16,31.06,31.07,259
20150501|2015-03-11 02:00,11,31.07,31.07,30.93,30.98,447
20150501|2015-03-11 02:30,11,30.99,31.12,30.98,31.06,458
20150501|2015-03-11 03:00,11,31.05,31.3,31.05,31.25,1580
20150501|2015-03-11 03:30,11,31.25,31.3,31.21,31.27,803
20150501|2015-03-11 04:00,11,31.27,31.29,31.26,31.27,364
20150501|2015-03-11 04:30,11,31.27,31.3,31.26,31.29,376
20150501|2015-03-11 05:00,11,31.29,31.29,31.23,31.24,180
20150501|2015-03-11 05:30,11,31.24,31.26,31.24,31.24,298
20150501|2015-03-11 06:00,11,31.25,31.3,31.25,31.26,241
20150501|2015-03-11 06:30,11,31.26,31.29,31.25,31.26,322
20150501|2015-03-11 07:00,11,31.27,31.29,31.25,31.25,230
20150501|2015-03-11 07:30,11,31.26,31.28,31.25,31.28,99
20150501|2015-03-11 08:30,11,31.28,31.3,31.13,31.18,4117
20150501|2015-03-11 09:00,11,31.18,31.24,31.14,31.14,2079
20150501|2015-03-11 09:30,11,31.14,31.17,31.01,31.02,3439
20150501|2015-03-11 10:00,11,31.02,31.03,30.88,31.01,3626
20150501|2015-03-11 10:30,11,31.01,31.07,30.94,31.01,2516
20150501|2015-03-11 11:00,11,31.01,31.14,31.01,31.04,2294
20150501|2015-03-11 11:30,11,31.05,31.09,31,31.03,1216
20150501|2015-03-11 12:00,11,31.03,31.14,31.03,31.1,1504
20150501|2015-03-11 12:30,11,31.1,31.11,31.03,31.03,2099
20150501|2015-03-11 13:00,11,31.04,31.14,31.03,31.11,2170
20150501|2015-03-11 19:00,12,31.01,31.17,31.01,31.16,331
20150501|2015-03-11 19:30,12,31.16,31.2,31.16,31.17,154
20150501|2015-03-11 20:00,12,31.17,31.2,31.14,31.17,88
20150501|2015-03-11 20:30,12,31.15,31.19,31.03,31.04,352
20150501|2015-03-11 21:00,12,31.03,31.06,31.03,31.04,28
20150501|2015-03-11 21:30,12,31.03,31.12,31.03,31.09,375
20150501|2015-03-11 22:00,12,31.09,31.09,31.04,31.06,208
20150501|2015-03-11 22:30,12,31.07,31.07,31.03,31.04,38
20150501|2015-03-11 23:00,12,31.03,31.06,31.03,31.06,10
20150501|2015-03-11 23:30,12,31.05,31.05,31.05,31.05,6
20150501|2015-03-12 00:00,12,31.07,31.1,31.07,31.08,23
20150501|2015-03-12 00:30,12,31.08,31.09,31,31.09,392
20150501|2015-03-12 01:00,12,31.09,31.17,31.08,31.09,318
20150501|2015-03-12 01:30,12,31.1,31.13,31.08,31.1,178
20150501|2015-03-12 02:00,12,31.1,31.13,31.09,31.11,100
20150501|2015-03-12 02:30,12,31.12,31.12,31.08,31.08,74
20150501|2015-03-12 03:00,12,31.1,31.13,31.09,31.11,156
20150501|2015-03-12 03:30,12,31.11,31.11,31.09,31.1,76
20150501|2015-03-12 04:00,12,31.1,31.11,31.07,31.07,267
20150501|2015-03-12 04:30,12,31.07,31.07,31.01,31.06,418
20150501|2015-03-12 05:00,12,31.05,31.08,31.05,31.08,82
20150501|2015-03-12 05:30,12,31.08,31.1,31.07,31.09,172
20150501|2015-03-12 06:00,12,31.08,31.1,31.07,31.1,103
20150501|2015-03-12 06:30,12,31.09,31.1,31.06,31.09,226
20150501|2015-03-12 07:00,12,31.07,31.09,31.06,31.07,186
20150501|2015-03-12 07:30,12,31.06,31.07,31,31.01,200
20150501|2015-03-12 08:30,12,31.04,31.06,30.89,30.92,3815
20150501|2015-03-12 09:00,12,30.92,30.97,30.89,30.94,1758
20150501|2015-03-12 09:30,12,30.93,31,30.82,30.82,2666
20150501|2015-03-12 10:00,12,30.83,30.87,30.78,30.83,2367
20150501|2015-03-12 10:30,12,30.83,30.98,30.82,30.87,3108
20150501|2015-03-12 11:00,12,30.87,30.92,30.82,30.87,1583
20150501|2015-03-12 11:30,12,30.87,30.9,30.84,30.86,1116
20150501|2015-03-12 12:00,12,30.85,30.94,30.82,30.85,1376
20150501|2015-03-12 12:30,12,30.85,30.96,30.84,30.86,1342
20150501|2015-03-12 13:00,12,30.85,30.9,30.83,30.89,1715
20150501|2015-03-12 19:00,13,30.8,30.87,30.8,30.81,356
20150501|2015-03-12 19:30,13,30.81,30.84,30.8,30.81,94
20150501|2015-03-12 20:00,13,30.81,30.87,30.81,30.85,155
20150501|2015-03-12 20:30,13,30.85,30.89,30.83,30.88,80
20150501|2015-03-12 21:00,13,30.87,30.9,30.85,30.85,32
20150501|2015-03-12 21:30,13,30.87,30.89,30.84,30.86,56
20150501|2015-03-12 22:00,13,30.86,30.86,30.79,30.8,167
20150501|2015-03-12 22:30,13,30.81,30.82,30.8,30.81,31
20150501|2015-03-12 23:00,13,30.82,30.83,30.82,30.83,8
20150501|2015-03-12 23:30,13,30.82,30.82,30.81,30.82,5
20150501|2015-03-13 00:00,13,30.83,30.85,30.82,30.84,20
20150501|2015-03-13 00:30,13,30.85,30.89,30.84,30.88,135
20150501|2015-03-13 01:00,13,30.88,30.93,30.87,30.89,252
20150501|2015-03-13 01:30,13,30.89,30.9,30.87,30.87,118
20150501|2015-03-13 02:00,13,30.88,30.92,30.87,30.91,188
20150501|2015-03-13 02:30,13,30.92,30.94,30.9,30.9,325
20150501|2015-03-13 03:00,13,30.9,30.9,30.86,30.88,186
20150501|2015-03-13 03:30,13,30.88,30.9,30.86,30.88,200
20150501|2015-03-13 04:00,13,30.89,30.89,30.86,30.86,148
20150501|2015-03-13 04:30,13,30.85,30.86,30.8,30.86,530
20150501|2015-03-13 05:00,13,30.85,31.1,30.85,30.99,1892
20150501|2015-03-13 05:30,13,30.99,31.02,30.97,31,341
20150501|2015-03-13 06:00,13,31,31.01,30.93,30.99,273
20150501|2015-03-13 06:30,13,30.99,31.01,30.95,31,245
20150501|2015-03-13 07:00,13,31,31,30.92,30.94,216
20150501|2015-03-13 07:30,13,30.95,30.95,30.85,30.85,560
20150501|2015-03-13 08:30,13,30.82,30.86,30.75,30.79,2519
20150501|2015-03-13 09:00,13,30.79,30.83,30.6,30.65,3089
20150501|2015-03-13 09:30,13,30.65,30.65,30.5,30.5,4874
20150501|2015-03-13 10:00,13,30.5,30.57,30.43,30.5,3055
20150501|2015-03-13 10:30,13,30.51,30.52,30.44,30.5,1994
20150501|2015-03-13 11:00,13,30.51,30.51,30.43,30.45,1886
20150501|2015-03-13 11:30,13,30.45,30.51,30.33,30.39,4765
20150501|2015-03-13 12:00,13,30.39,30.45,30.36,30.43,1783
20150501|2015-03-13 12:30,13,30.44,30.48,30.37,30.47,2238
20150501|2015-03-13 13:00,13,30.47,30.54,30.4,30.54,4141
20150501|2015-03-15 19:00,16,30.49,30.5,30.3,30.42,1577
20150501|2015-03-15 19:30,16,30.43,30.43,30.36,30.41,113
20150501|2015-03-15 20:00,16,30.39,30.48,30.32,30.38,515
20150501|2015-03-15 20:30,16,30.4,30.4,30.34,30.36,230
20150501|2015-03-15 21:00,16,30.36,30.37,30.31,30.33,207
20150501|2015-03-15 21:30,16,30.35,30.39,30.32,30.35,329
20150501|2015-03-15 22:00,16,30.35,30.37,30.3,30.32,322
20150501|2015-03-15 22:30,16,30.32,30.34,30.25,30.25,533
20150501|2015-03-15 23:00,16,30.25,30.27,30.19,30.2,781
20150501|2015-03-15 23:30,16,30.21,30.22,30.2,30.22,36
20150501|2015-03-16 00:00,16,30.23,30.23,30.21,30.22,56
20150501|2015-03-16 00:30,16,30.21,30.23,30.19,30.21,202
20150501|2015-03-16 01:00,16,30.21,30.23,30.2,30.23,530
20150501|2015-03-16 01:30,16,30.23,30.42,30.22,30.35,1152
20150501|2015-03-16 02:00,16,30.35,30.41,30.35,30.39,266
20150501|2015-03-16 02:30,16,30.38,30.42,30.38,30.38,117
20150501|2015-03-16 03:00,16,30.39,30.42,30.37,30.39,163
20150501|2015-03-16 03:30,16,30.41,30.42,30.39,30.42,291
20150501|2015-03-16 04:00,16,30.43,30.43,30.39,30.39,218
20150501|2015-03-16 04:30,16,30.39,30.4,30.39,30.39,66
20150501|2015-03-16 05:00,16,30.4,30.41,30.38,30.39,65
20150501|2015-03-16 05:30,16,30.4,30.41,30.35,30.4,158
20150501|2015-03-16 06:00,16,30.4,30.4,30.33,30.36,100
20150501|2015-03-16 06:30,16,30.36,30.36,30.28,30.33,314
20150501|2015-03-16 07:00,16,30.31,30.33,30.28,30.31,140
20150501|2015-03-16 07:30,16,30.29,30.35,30.29,30.35,147
20150501|2015-03-16 08:30,16,30.35,30.45,30.28,30.45,2820
20150501|2015-03-16 09:00,16,30.44,30.45,30.3,30.33,1843
20150501|2015-03-16 09:30,16,30.32,30.37,30.27,30.28,2305
20150501|2015-03-16 10:00,16,30.28,30.33,30.23,30.31,1677
20150501|2015-03-16 10:30,16,30.32,30.47,30.27,30.46,2096
20150501|2015-03-16 11:00,16,30.46,30.53,30.33,30.37,2514
20150501|2015-03-16 11:30,16,30.37,30.56,30.34,30.51,1981
20150501|2015-03-16 12:00,16,30.52,30.68,30.5,30.5,2441
20150501|2015-03-16 12:30,16,30.5,30.56,30.49,30.52,1182
20150501|2015-03-16 13:00,16,30.52,30.53,30.33,30.36,2440
20150501|2015-03-16 19:00,17,30.3,30.39,30.3,30.38,294
20150501|2015-03-16 19:30,17,30.38,30.4,30.32,30.35,195
20150501|2015-03-16 20:00,17,30.36,30.49,30.36,30.46,352
20150501|2015-03-16 20:30,17,30.45,30.46,30.39,30.46,121
20150501|2015-03-16 21:00,17,30.45,30.46,30.39,30.4,32
20150501|2015-03-16 21:30,17,30.41,30.46,30.41,30.43,100
20150501|2015-03-16 22:00,17,30.45,30.46,30.4,30.44,86
20150501|2015-03-16 22:30,17,30.44,30.45,30.43,30.43,21
20150501|2015-03-16 23:00,17,30.42,30.42,30.4,30.41,40
20150501|2015-03-16 23:30,17,30.42,30.43,30.41,30.41,4
20150501|2015-03-17 00:00,17,30.42,30.46,30.42,30.44,93
20150501|2015-03-17 00:30,17,30.45,30.48,30.42,30.48,69
20150501|2015-03-17 01:00,17,30.48,30.48,30.44,30.45,181
20150501|2015-03-17 01:30,17,30.44,30.5,30.43,30.46,190
20150501|2015-03-17 02:00,17,30.47,30.51,30.42,30.43,246
20150501|2015-03-17 02:30,17,30.43,30.43,30.34,30.38,326
20150501|2015-03-17 03:00,17,30.37,30.37,30.32,30.34,200
20150501|2015-03-17 03:30,17,30.34,30.39,30.34,30.38,176
20150501|2015-03-17 04:00,17,30.38,30.38,30.31,30.32,153
20150501|2015-03-17 04:30,17,30.32,30.32,30.17,30.18,1114
20150501|2015-03-17 05:00,17,30.19,30.19,30.15,30.17,422
20150501|2015-03-17 05:30,17,30.16,30.17,30.15,30.17,112
20150501|2015-03-17 06:00,17,30.16,30.17,30.12,30.17,169
20150501|2015-03-17 06:30,17,30.17,30.17,30.11,30.12,263
20150501|2015-03-17 07:00,17,30.12,30.14,30.1,30.1,242
20150501|2015-03-17 07:30,17,30.11,30.16,30.1,30.11,325
20150501|2015-03-17 08:30,17,30.14,30.15,30,30.09,6075
20150501|2015-03-17 09:00,17,30.1,30.1,30.02,30.03,1785
20150501|2015-03-17 09:30,17,30.03,30.05,29.88,29.93,4485
20150501|2015-03-17 10:00,17,29.94,30.06,29.93,30.04,2034
20150501|2015-03-17 10:30,17,30.05,30.08,29.99,30,1835
20150501|2015-03-17 11:00,17,30.01,30.07,29.98,30.06,1891
20150501|2015-03-17 11:30,17,30.06,30.25,30.03,30.19,2751
20150501|2015-03-17 12:00,17,30.18,30.27,30.17,30.2,1715
20150501|2015-03-17 12:30,17,30.2,30.21,30.1,30.13,1311
20150501|2015-03-17 13:00,17,30.13,30.15,30.03,30.05,2428
20150501|2015-03-17 19:00,18,29.97,30.04,29.93,30.02,482
20150501|2015-03-17 19:30,18,30.02,30.09,30.02,30.06,227
20150501|2015-03-17 20:00,18,30.07,30.12,30.02,30.08,173
20150501|2015-03-17 20:30,18,30.08,30.12,30.07,30.1,137
20150501|2015-03-17 21:00,18,30.11,30.12,30.08,30.1,78
20150501|2015-03-17 21:30,18,30.11,30.18,30.11,30.15,508
20150501|2015-03-17 22:00,18,30.15,30.16,30.09,30.12,285
20150501|2015-03-17 22:30,18,30.12,30.13,30.1,30.1,17
20150501|2015-03-17 23:00,18,30.1,30.1,30.09,30.1,10
20150501|2015-03-17 23:30,18,30.09,30.12,30.09,30.1,8
20150501|2015-03-18 00:00,18,30.1,30.1,30.09,30.09,5
20150501|2015-03-18 00:30,18,30.09,30.13,30.08,30.13,93
20150501|2015-03-18 01:00,18,30.12,30.14,30.12,30.12,115
20150501|2015-03-18 01:30,18,30.12,30.13,30.1,30.1,149
20150501|2015-03-18 02:00,18,30.1,30.17,30.1,30.15,139
20150501|2015-03-18 02:30,18,30.15,30.2,30.1,30.19,291
20150501|2015-03-18 03:00,18,30.2,30.25,30.17,30.2,844
20150501|2015-03-18 03:30,18,30.2,30.29,30.2,30.28,426
20150501|2015-03-18 04:00,18,30.27,30.37,30.27,30.32,693
20150501|2015-03-18 04:30,18,30.3,30.36,30.29,30.33,202
20150501|2015-03-18 05:00,18,30.33,30.37,30.33,30.36,162
20150501|2015-03-18 05:30,18,30.35,30.38,30.3,30.34,372
20150501|2015-03-18 06:00,18,30.33,30.37,30.32,30.37,125
20150501|2015-03-18 06:30,18,30.36,30.39,30.34,30.34,388
20150501|2015-03-18 07:00,18,30.34,30.41,30.34,30.4,410
20150501|2015-03-18 07:30,18,30.4,30.41,30.36,30.4,277
20150501|2015-03-18 08:30,18,30.31,30.4,30.24,30.24,2787
20150501|2015-03-18 09:00,18,30.24,30.53,30.24,30.47,4789
20150501|2015-03-18 09:30,18,30.48,30.5,30.33,30.35,3661
20150501|2015-03-18 10:00,18,30.35,30.4,30.3,30.4,2119
20150501|2015-03-18 10:30,18,30.39,30.45,30.36,30.41,1637
20150501|2015-03-18 11:00,18,30.4,30.43,30.36,30.39,1229
20150501|2015-03-18 11:30,18,30.39,30.54,30.37,30.42,2577
20150501|2015-03-18 12:00,18,30.43,30.48,30.37,30.39,1561
20150501|2015-03-18 12:30,18,30.39,30.44,30.37,30.39,1286
20150501|2015-03-18 13:00,18,30.39,30.81,30.39,30.62,8004
20150501|2015-03-18 19:00,19,30.74,30.91,30.67,30.83,1994
20150501|2015-03-18 19:30,19,30.82,30.91,30.82,30.84,289
20150501|2015-03-18 20:00,19,30.85,31,30.85,30.9,809
20150501|2015-03-18 20:30,19,30.9,30.99,30.87,30.98,456
20150501|2015-03-18 21:00,19,30.98,31.02,30.98,31.01,730
20150501|2015-03-18 21:30,19,31.01,31.03,31,31,393
20150501|2015-03-18 22:00,19,31,31.01,30.98,30.99,82
20150501|2015-03-18 22:30,19,30.98,31.01,30.98,30.99,286
20150501|2015-03-18 23:00,19,30.98,30.99,30.97,30.99,119
20150501|2015-03-18 23:30,19,30.97,30.98,30.96,30.97,59
20150501|2015-03-19 00:00,19,30.96,30.98,30.96,30.98,49
20150501|2015-03-19 00:30,19,30.98,30.98,30.85,30.9,662
20150501|2015-03-19 01:00,19,30.91,30.97,30.84,30.85,705
20150501|2015-03-19 01:30,19,30.86,30.89,30.84,30.86,288
20150501|2015-03-19 02:00,19,30.86,30.86,30.8,30.81,417
20150501|2015-03-19 02:30,19,30.81,30.88,30.68,30.71,1270
20150501|2015-03-19 03:00,19,30.72,30.78,30.7,30.7,299
20150501|2015-03-19 03:30,19,30.69,30.78,30.69,30.78,133
20150501|2015-03-19 04:00,19,30.78,30.82,30.72,30.77,701
20150501|2015-03-19 04:30,19,30.76,30.82,30.74,30.81,261
20150501|2015-03-19 05:00,19,30.8,30.83,30.79,30.79,99
20150501|2015-03-19 05:30,19,30.78,30.82,30.78,30.78,113
20150501|2015-03-19 06:00,19,30.78,30.84,30.78,30.79,227
20150501|2015-03-19 06:30,19,30.79,30.84,30.78,30.8,243
20150501|2015-03-19 07:00,19,30.81,30.81,30.7,30.78,637
20150501|2015-03-19 07:30,19,30.78,30.78,30.66,30.68,422
20150501|2015-03-19 08:30,19,30.7,30.72,30.54,30.63,4543
20150501|2015-03-19 09:00,19,30.63,30.66,30.46,30.6,2428
20150501|2015-03-19 09:30,19,30.6,30.71,30.56,30.68,1881
20150501|2015-03-19 10:00,19,30.68,30.7,30.65,30.68,1577
20150501|2015-03-19 10:30,19,30.67,30.8,30.57,30.6,3278
20150501|2015-03-19 11:00,19,30.61,30.69,30.55,30.61,2629
20150501|2015-03-19 11:30,19,30.6,30.63,30.51,30.53,1668
20150501|2015-03-19 12:00,19,30.54,30.54,30.46,30.5,1227
20150501|2015-03-19 12:30,19,30.5,30.54,30.5,30.51,1219
20150501|2015-03-19 13:00,19,30.5,30.7,30.48,30.68,2906
20150501|2015-03-19 19:00,20,30.68,30.68,30.47,30.55,741
20150501|2015-03-19 19:30,20,30.56,30.56,30.49,30.53,134
20150501|2015-03-19 20:00,20,30.55,30.7,30.51,30.66,936
20150501|2015-03-19 20:30,20,30.65,30.77,30.65,30.71,455
20150501|2015-03-19 21:00,20,30.7,30.72,30.65,30.72,127
20150501|2015-03-19 21:30,20,30.72,30.73,30.64,30.64,252
20150501|2015-03-19 22:00,20,30.64,30.67,30.63,30.64,209
20150501|2015-03-19 22:30,20,30.64,30.65,30.62,30.64,31
20150501|2015-03-19 23:00,20,30.65,30.65,30.64,30.64,2
20150501|2015-03-19 23:30,20,30.64,30.64,30.64,30.64,1
20150501|2015-03-20 00:00,20,30.63,30.65,30.62,30.65,16
20150501|2015-03-20 00:30,20,30.65,30.68,30.55,30.65,503
20150501|2015-03-20 01:00,20,30.66,30.66,30.59,30.6,109
20150501|2015-03-20 01:30,20,30.61,30.66,30.61,30.65,161
20150501|2015-03-20 02:00,20,30.65,30.65,30.62,30.62,49
20150501|2015-03-20 02:30,20,30.63,30.63,30.57,30.58,232
20150501|2015-03-20 03:00,20,30.58,30.58,30.55,30.58,165
20150501|2015-03-20 03:30,20,30.57,30.58,30.5,30.51,767
20150501|2015-03-20 04:00,20,30.51,30.57,30.49,30.52,173
20150501|2015-03-20 04:30,20,30.52,30.52,30.39,30.41,869
20150501|2015-03-20 05:00,20,30.41,30.48,30.4,30.45,189
20150501|2015-03-20 05:30,20,30.45,30.45,30.38,30.38,116
20150501|2015-03-20 06:00,20,30.39,30.43,30.39,30.41,125
20150501|2015-03-20 06:30,20,30.41,30.41,30.34,30.36,610
20150501|2015-03-20 07:00,20,30.36,30.44,30.35,30.37,460
20150501|2015-03-20 07:30,20,30.38,30.4,30.34,30.38,515
20150501|2015-03-20 08:30,20,30.44,30.66,30.4,30.65,5547
20150501|2015-03-20 09:00,20,30.65,30.72,30.63,30.7,2699
20150501|2015-03-20 09:30,20,30.71,30.91,30.71,30.85,3561
20150501|2015-03-20 10:00,20,30.86,30.99,30.85,30.91,3325
20150501|2015-03-20 10:30,20,30.9,30.92,30.78,30.82,3584
20150501|2015-03-20 11:00,20,30.83,30.88,30.83,30.86,967
20150501|2015-03-20 11:30,20,30.87,30.88,30.71,30.77,1523
20150501|2015-03-20 12:00,20,30.77,30.78,30.73,30.76,1259
20150501|2015-03-20 12:30,20,30.75,30.75,30.62,30.66,2303
20150501|2015-03-20 13:00,20,30.65,30.75,30.6,30.7,2803
20150501|2015-03-22 19:00,23,30.7,30.77,30.66,30.74,454
20150501|2015-03-22 19:30,23,30.74,30.75,30.72,30.74,14
20150501|2015-03-22 20:00,23,30.75,30.78,30.7,30.76,406
20150501|2015-03-22 20:30,23,30.76,30.76,30.71,30.73,157
20150501|2015-03-22 21:00,23,30.74,30.78,30.72,30.78,238
20150501|2015-03-22 21:30,23,30.77,30.9,30.77,30.89,335
20150501|2015-03-22 22:00,23,30.89,30.92,30.86,30.86,288
20150501|2015-03-22 22:30,23,30.88,30.91,30.88,30.91,55
20150501|2015-03-22 23:00,23,30.91,30.91,30.9,30.9,5
20150501|2015-03-22 23:30,23,30.91,30.92,30.91,30.92,44
20150501|2015-03-23 00:00,23,30.92,30.93,30.92,30.92,10
20150501|2015-03-23 00:30,23,30.92,30.96,30.9,30.95,401
20150501|2015-03-23 01:00,23,30.95,30.95,30.89,30.91,427
20150501|2015-03-23 01:30,23,30.9,30.94,30.88,30.88,134
20150501|2015-03-23 02:00,23,30.88,30.88,30.84,30.86,60
20150501|2015-03-23 02:30,23,30.85,30.87,30.82,30.83,283
20150501|2015-03-23 03:00,23,30.85,30.85,30.83,30.83,245
20150501|2015-03-23 03:30,23,30.84,30.85,30.79,30.82,227
20150501|2015-03-23 04:00,23,30.83,30.86,30.82,30.84,167
20150501|2015-03-23 04:30,23,30.84,30.92,30.8,30.86,453
20150501|2015-03-23 05:00,23,30.85,30.93,30.85,30.9,261
20150501|2015-03-23 05:30,23,30.89,30.94,30.89,30.93,238
20150501|2015-03-23 06:00,23,30.93,31.01,30.91,30.97,870
20150501|2015-03-23 06:30,23,30.97,30.99,30.94,30.96,154
20150501|2015-03-23 07:00,23,30.96,30.96,30.92,30.94,234
20150501|2015-03-23 07:30,23,30.95,30.95,30.93,30.93,71
20150501|2015-03-23 08:30,23,30.98,31.24,30.9,31.19,7401
20150501|2015-03-23 09:00,23,31.17,31.33,31.15,31.29,4023
20150501|2015-03-23 09:30,23,31.28,31.31,31.19,31.24,2703
20150501|2015-03-23 10:00,23,31.24,31.26,31.15,31.22,1529
20150501|2015-03-23 10:30,23,31.21,31.3,31.16,31.26,1658
20150501|2015-03-23 11:00,23,31.25,31.31,31.24,31.29,1354
20150501|2015-03-23 11:30,23,31.28,31.37,31.26,31.35,1493
20150501|2015-03-23 12:00,23,31.34,31.36,31.27,31.31,1183
20150501|2015-03-23 12:30,23,31.31,31.31,31.18,31.19,1915
20150501|2015-03-23 13:00,23,31.18,31.23,31.12,31.14,2410
20150501|2015-03-23 19:00,24,31.16,31.2,31.1,31.2,366
20150501|2015-03-23 19:30,24,31.19,31.2,31.19,31.2,69
20150501|2015-03-23 20:00,24,31.2,31.2,31.05,31.07,324
20150501|2015-03-23 20:30,24,31.04,31.15,31.04,31.12,116
20150501|2015-03-23 21:00,24,31.12,31.12,31.07,31.11,146
20150501|2015-03-23 21:30,24,31.11,31.12,31.06,31.07,81
20150501|2015-03-23 22:00,24,31.06,31.06,30.96,30.97,511
20150501|2015-03-23 22:30,24,30.97,30.98,30.94,30.98,82
20150501|2015-03-23 23:00,24,30.98,30.99,30.93,30.94,130
20150501|2015-03-23 23:30,24,30.95,30.96,30.95,30.96,10
20150501|2015-03-24 00:00,24,30.96,30.96,30.95,30.96,23
20150501|2015-03-24 00:30,24,30.95,30.96,30.93,30.95,151
20150501|2015-03-24 01:00,24,30.95,31.01,30.95,31,434
20150501|2015-03-24 01:30,24,31,31.04,31,31.02,80
20150501|2015-03-24 02:00,24,31.01,31.08,31.01,31.08,225
20150501|2015-03-24 02:30,24,31.08,31.09,31.01,31.04,391
20150501|2015-03-24 03:00,24,31.04,31.08,31.01,31.07,278
20150501|2015-03-24 03:30,24,31.07,31.09,31.06,31.06,132
20150501|2015-03-24 04:00,24,31.07,31.09,31.05,31.07,267
20150501|2015-03-24 04:30,24,31.08,31.09,31.01,31.08,181
20150501|2015-03-24 05:00,24,31.08,31.16,31.08,31.09,399
20150501|2015-03-24 05:30,24,31.1,31.16,31.07,31.12,498
20150501|2015-03-24 06:00,24,31.11,31.12,31.03,31.03,225
20150501|2015-03-24 06:30,24,31.03,31.04,31,31,232
20150501|2015-03-24 07:00,24,31.01,31.04,31,31.01,385
20150501|2015-03-24 07:30,24,31.02,31.06,31.02,31.06,114
20150501|2015-03-24 08:30,24,31.08,31.09,30.94,30.96,3195
20150501|2015-03-24 09:00,24,30.97,31.07,30.93,31.01,1365
20150501|2015-03-24 09:30,24,31.01,31.11,31.01,31.11,2100
20150501|2015-03-24 10:00,24,31.11,31.18,31.05,31.13,1906
20150501|2015-03-24 10:30,24,31.13,31.17,31.01,31.01,1826
20150501|2015-03-24 11:00,24,31.01,31.07,31,31.06,1409
20150501|2015-03-24 11:30,24,31.06,31.17,31.02,31.14,1221
20150501|2015-03-24 12:00,24,31.13,31.16,31.08,31.09,965
20150501|2015-03-24 12:30,24,31.09,31.16,31.05,31.11,1552
20150501|2015-03-24 13:00,24,31.09,31.14,31.07,31.1,1994
20150501|2015-03-24 19:00,25,31.01,31.12,31.01,31.08,476
20150501|2015-03-24 19:30,25,31.08,31.09,31.07,31.08,87
20150501|2015-03-24 20:00,25,31.09,31.12,31.05,31.05,184
20150501|2015-03-24 20:30,25,31.06,31.07,31.05,31.06,19
20150501|2015-03-24 21:00,25,31.06,31.07,31.04,31.06,23
20150501|2015-03-24 21:30,25,31.07,31.09,31.03,31.04,173
20150501|2015-03-24 22:00,25,31.05,31.07,31.03,31.03,119
20150501|2015-03-24 22:30,25,31.05,31.05,31.03,31.04,29
20150501|2015-03-24 23:00,25,31.04,31.07,31.04,31.05,55
20150501|2015-03-24 23:30,25,31.04,31.06,31.04,31.05,18
20150501|2015-03-25 00:00,25,31.05,31.05,31.04,31.05,34
20150501|2015-03-25 00:30,25,31.04,31.1,31.03,31.06,298
20150501|2015-03-25 01:00,25,31.06,31.07,31,31.02,357
20150501|2015-03-25 01:30,25,31.03,31.06,31,31.01,171
20150501|2015-03-25 02:00,25,31,31.02,30.98,31.02,124
20150501|2015-03-25 02:30,25,31.02,31.05,30.99,31.04,289
20150501|2015-03-25 03:00,25,31.04,31.07,31,31.04,164
20150501|2015-03-25 03:30,25,31.05,31.08,31.02,31.02,93
20150501|2015-03-25 04:00,25,31.02,31.06,31,31.04,129
20150501|2015-03-25 04:30,25,31.04,31.09,31.04,31.09,235
20150501|2015-03-25 05:00,25,31.09,31.1,31.03,31.04,229
20150501|2015-03-25 05:30,25,31.04,31.1,31.03,31.09,82
20150501|2015-03-25 06:00,25,31.07,31.19,31.07,31.16,246
20150501|2015-03-25 06:30,25,31.16,31.17,31.12,31.16,149
20150501|2015-03-25 07:00,25,31.16,31.26,31.15,31.19,454
20150501|2015-03-25 07:30,25,31.19,31.23,31.17,31.23,205
20150501|2015-03-25 08:30,25,31.24,31.3,31.12,31.2,3190
20150501|2015-03-25 09:00,25,31.19,31.28,31.19,31.19,1176
20150501|2015-03-25 09:30,25,31.19,31.19,31.01,31.11,3961
20150501|2015-03-25 10:00,25,31.1,31.21,31.1,31.17,2451
20150501|2015-03-25 10:30,25,31.18,31.27,31.11,31.16,1844
20150501|2015-03-25 11:00,25,31.16,31.19,31.1,31.16,909
20150501|2015-03-25 11:30,25,31.15,31.17,31.1,31.11,634
20150501|2015-03-25 12:00,25,31.11,31.12,31.05,31.1,1035
20150501|2015-03-25 12:30,25,31.1,31.15,31.06,31.09,1825
20150501|2015-03-25 13:00,25,31.1,31.13,31.03,31.03,2415
20150501|2015-03-25 19:00,26,31.01,31.01,30.81,30.92,829
20150501|2015-03-25 19:30,26,30.92,30.96,30.92,30.95,86
20150501|2015-03-25 20:00,26,30.96,30.99,30.85,30.91,248
20150501|2015-03-25 20:30,26,30.92,30.96,30.87,30.96,73
20150501|2015-03-25 21:00,26,30.95,31.03,30.95,31.02,215
20150501|2015-03-25 21:30,26,31.02,31.17,31.01,31.16,821
20150501|2015-03-25 22:00,26,31.18,31.36,31.18,31.31,1341
20150501|2015-03-25 22:30,26,31.3,31.32,31.21,31.21,208
20150501|2015-03-25 23:00,26,31.2,31.25,31.18,31.22,69
20150501|2015-03-25 23:30,26,31.23,31.26,31.23,31.26,15
20150501|2015-03-26 00:00,26,31.26,31.28,31.24,31.27,33
20150501|2015-03-26 00:30,26,31.28,31.3,31.26,31.29,153
20150501|2015-03-26 01:00,26,31.29,31.3,31.23,31.23,206
20150501|2015-03-26 01:30,26,31.23,31.24,31.16,31.24,224
20150501|2015-03-26 02:00,26,31.23,31.31,31.22,31.31,224
20150501|2015-03-26 02:30,26,31.31,31.43,31.29,31.42,889
20150501|2015-03-26 03:00,26,31.41,31.69,31.38,31.6,2970
20150501|2015-03-26 03:30,26,31.6,31.61,31.4,31.53,631
20150501|2015-03-26 04:00,26,31.52,31.52,31.45,31.45,187
20150501|2015-03-26 04:30,26,31.44,31.48,31.4,31.43,170
20150501|2015-03-26 05:00,26,31.44,31.46,31.4,31.46,259
20150501|2015-03-26 05:30,26,31.46,31.46,31.4,31.42,341
20150501|2015-03-26 06:00,26,31.42,31.43,31.36,31.4,266
20150501|2015-03-26 06:30,26,31.39,31.4,31.34,31.35,517
20150501|2015-03-26 07:00,26,31.36,31.43,31.33,31.39,1014
20150501|2015-03-26 07:30,26,31.39,31.44,31.22,31.25,767
20150501|2015-03-26 08:30,26,31.28,31.34,31.2,31.25,3331
20150501|2015-03-26 09:00,26,31.24,31.28,31.1,31.17,2445
20150501|2015-03-26 09:30,26,31.16,31.22,31.07,31.08,1889
20150501|2015-03-26 10:00,26,31.09,31.18,31.05,31.07,2240
20150501|2015-03-26 10:30,26,31.07,31.11,31,31.1,2459
20150501|2015-03-26 11:00,26,31.09,31.15,31.06,31.14,1897
20150501|2015-03-26 11:30,26,31.14,31.25,31.12,31.22,1541
20150501|2015-03-26 12:00,26,31.23,31.25,31.2,31.21,1329
20150501|2015-03-26 12:30,26,31.21,31.26,31.18,31.2,1969
20150501|2015-03-26 13:00,26,31.2,31.25,31.11,31.11,1955
20150501|2015-03-26 19:00,27,31.12,31.2,31.11,31.19,421
20150501|2015-03-26 19:30,27,31.18,31.19,31.17,31.18,60
20150501|2015-03-26 20:00,27,31.18,31.19,31.13,31.15,79
20150501|2015-03-26 20:30,27,31.15,31.16,31.11,31.11,107
20150501|2015-03-26 21:00,27,31.14,31.14,31.06,31.07,207
20150501|2015-03-26 21:30,27,31.09,31.1,31.04,31.06,156
20150501|2015-03-26 22:00,27,31.06,31.06,30.98,30.99,454
20150501|2015-03-26 22:30,27,30.99,31.02,30.96,30.98,176
20150501|2015-03-26 23:00,27,30.99,30.99,30.96,30.96,65
20150501|2015-03-26 23:30,27,30.97,31.01,30.97,30.98,56
20150501|2015-03-27 00:00,27,30.97,30.98,30.96,30.97,21
20150501|2015-03-27 00:30,27,30.98,31,30.97,30.98,38
20150501|2015-03-27 01:00,27,30.97,30.99,30.95,30.96,112
20150501|2015-03-27 01:30,27,30.95,31.04,30.94,31.02,173
20150501|2015-03-27 02:00,27,31.01,31.07,31,31.02,115
20150501|2015-03-27 02:30,27,31.03,31.07,31.01,31.06,303
20150501|2015-03-27 03:00,27,31.05,31.09,31.03,31.04,250
20150501|2015-03-27 03:30,27,31.04,31.09,31.01,31.09,214
20150501|2015-03-27 04:00,27,31.08,31.1,31.03,31.06,109
20150501|2015-03-27 04:30,27,31.07,31.09,31.02,31.05,153
20150501|2015-03-27 05:00,27,31.05,31.07,31.03,31.04,196
20150501|2015-03-27 05:30,27,31.04,31.08,31.01,31.06,204
20150501|2015-03-27 06:00,27,31.07,31.07,31.01,31.02,133
20150501|2015-03-27 06:30,27,31.01,31.05,30.99,31.04,327
20150501|2015-03-27 07:00,27,31.03,31.09,31.03,31.08,296
20150501|2015-03-27 07:30,27,31.08,31.08,31.03,31.07,102
20150501|2015-03-27 08:30,27,31.11,31.11,30.82,30.84,3833
20150501|2015-03-27 09:00,27,30.83,30.83,30.65,30.65,5589
20150501|2015-03-27 09:30,27,30.66,30.68,30.53,30.57,3700
20150501|2015-03-27 10:00,27,30.57,30.63,30.53,30.55,3045
20150501|2015-03-27 10:30,27,30.55,30.55,30.44,30.47,4131
20150501|2015-03-27 11:00,27,30.47,30.5,30.41,30.48,2789
20150501|2015-03-27 11:30,27,30.49,30.56,30.46,30.5,1670
20150501|2015-03-27 12:00,27,30.51,30.61,30.5,30.54,1701
20150501|2015-03-27 12:30,27,30.54,30.57,30.51,30.56,960
20150501|2015-03-27 13:00,27,30.57,30.65,30.56,30.64,3845
20150501|2015-03-29 19:00,30,30.6,30.6,30.53,30.59,188
20150501|2015-03-29 19:30,30,30.6,30.62,30.59,30.59,40
20150501|2015-03-29 20:00,30,30.6,30.6,30.44,30.52,402
20150501|2015-03-29 20:30,30,30.52,30.56,30.48,30.48,219
20150501|2015-03-29 21:00,30,30.5,30.54,30.5,30.5,193
20150501|2015-03-29 21:30,30,30.5,30.54,30.48,30.53,116
20150501|2015-03-29 22:00,30,30.52,30.53,30.47,30.5,122
20150501|2015-03-29 22:30,30,30.51,30.53,30.5,30.53,102
20150501|2015-03-29 23:00,30,30.53,30.55,30.53,30.55,64
20150501|2015-03-29 23:30,30,30.54,30.55,30.54,30.54,22
20150501|2015-03-30 00:00,30,30.54,30.54,30.52,30.54,45
20150501|2015-03-30 00:30,30,30.54,30.57,30.51,30.55,223
20150501|2015-03-30 01:00,30,30.55,30.55,30.49,30.51,159
20150501|2015-03-30 01:30,30,30.51,30.52,30.48,30.51,100
20150501|2015-03-30 02:00,30,30.51,30.6,30.51,30.57,267
20150501|2015-03-30 02:30,30,30.58,30.68,30.57,30.67,527
20150501|2015-03-30 03:00,30,30.67,30.74,30.63,30.73,538
20150501|2015-03-30 03:30,30,30.74,30.76,30.68,30.69,268
20150501|2015-03-30 04:00,30,30.7,30.74,30.67,30.72,218
20150501|2015-03-30 04:30,30,30.72,30.72,30.69,30.69,175
20150501|2015-03-30 05:00,30,30.7,30.7,30.6,30.64,293
20150501|2015-03-30 05:30,30,30.64,30.67,30.62,30.65,197
20150501|2015-03-30 06:00,30,30.64,30.65,30.62,30.65,82
20150501|2015-03-30 06:30,30,30.65,30.65,30.64,30.64,30
20150501|2015-03-30 07:00,30,30.64,30.69,30.63,30.68,263
20150501|2015-03-30 07:30,30,30.67,30.68,30.63,30.65,144
20150501|2015-03-30 08:30,30,30.61,30.91,30.58,30.81,7575
20150501|2015-03-30 09:00,30,30.81,30.83,30.69,30.7,4692
20150501|2015-03-30 09:30,30,30.7,30.83,30.57,30.64,3210
20150501|2015-03-30 10:00,30,30.64,30.67,30.53,30.65,1987
20150501|2015-03-30 10:30,30,30.64,30.7,30.55,30.56,1607
20150501|2015-03-30 11:00,30,30.56,30.62,30.55,30.58,1613
20150501|2015-03-30 11:30,30,30.57,30.63,30.55,30.58,1084
20150501|2015-03-30 12:00,30,30.59,30.66,30.56,30.64,1239
20150501|2015-03-30 12:30,30,30.63,30.67,30.53,30.55,2239
20150501|2015-03-30 13:00,30,30.54,30.58,30.45,30.5,1975
20150501|2015-03-30 19:00,31,30.47,30.48,30.4,30.47,424
20150501|2015-03-30 19:30,31,30.47,30.47,30.43,30.44,88
20150501|2015-03-30 20:00,31,30.45,30.48,30.41,30.46,121
20150501|2015-03-30 20:30,31,30.47,30.48,30.43,30.43,84
20150501|2015-03-30 21:00,31,30.43,30.46,30.42,30.44,62
20150501|2015-03-30 21:30,31,30.46,30.48,30.43,30.47,162
20150501|2015-03-30 22:00,31,30.48,30.48,30.4,30.42,129
20150501|2015-03-30 22:30,31,30.43,30.45,30.41,30.41,100
20150501|2015-03-30 23:00,31,30.41,30.43,30.41,30.42,46
20150501|2015-03-30 23:30,31,30.42,30.42,30.41,30.41,5
20150501|2015-03-31 00:00,31,30.42,30.43,30.42,30.42,38
20150501|2015-03-31 00:30,31,30.41,30.43,30.41,30.41,40
20150501|2015-03-31 01:00,31,30.42,30.47,30.41,30.42,200
20150501|2015-03-31 01:30,31,30.42,30.44,30.41,30.43,254
20150501|2015-03-31 02:00,31,30.43,30.43,30.41,30.42,176
20150501|2015-03-31 02:30,31,30.42,30.44,30.42,30.42,212
20150501|2015-03-31 03:00,31,30.42,30.43,30.4,30.4,232
20150501|2015-03-31 03:30,31,30.41,30.42,30.41,30.42,219
20150501|2015-03-31 04:00,31,30.41,30.42,30.41,30.41,211
20150501|2015-03-31 04:30,31,30.41,30.42,30.36,30.38,456
20150501|2015-03-31 05:00,31,30.37,30.39,30.36,30.37,104
20150501|2015-03-31 05:30,31,30.38,30.4,30.36,30.36,227
20150501|2015-03-31 06:00,31,30.36,30.36,30.27,30.29,449
20150501|2015-03-31 06:30,31,30.29,30.34,30.28,30.31,254
20150501|2015-03-31 07:00,31,30.3,30.32,30.25,30.27,343
20150501|2015-03-31 07:30,31,30.27,30.28,30.24,30.24,244
20150501|2015-03-31 08:30,31,30.25,30.31,30.14,30.25,3684
20150501|2015-03-31 09:00,31,30.25,30.44,30.25,30.39,2221
20150501|2015-03-31 09:30,31,30.38,30.41,30.21,30.24,2641
20150501|2015-03-31 10:00,31,30.24,30.37,30.21,30.35,2166
20150501|2015-03-31 10:30,31,30.34,30.35,30.15,30.17,2397
20150501|2015-03-31 11:00,31,30.16,30.47,30.05,30.3,9490
20150501|2015-03-31 11:30,31,30.3,30.33,30.23,30.23,1956
20150501|2015-03-31 12:00,31,30.24,30.26,30.16,30.21,2335
20150501|2015-03-31 12:30,31,30.21,30.22,30.11,30.13,2134
20150501|2015-03-31 13:00,31,30.14,30.5,30.13,30.48,4982
20150501|2015-03-31 19:00,1,30.39,30.43,30.39,30.41,355
20150501|2015-03-31 19:30,1,30.42,30.46,30.39,30.43,239
20150501|2015-03-31 20:00,1,30.44,30.63,30.44,30.54,831
20150501|2015-03-31 20:30,1,30.54,30.73,30.53,30.65,876
20150501|2015-03-31 21:00,1,30.65,30.68,30.62,30.65,181
20150501|2015-03-31 21:30,1,30.65,30.66,30.55,30.56,226
20150501|2015-03-31 22:00,1,30.55,30.57,30.54,30.56,103
20150501|2015-03-31 22:30,1,30.56,30.56,30.54,30.56,24
20150501|2015-03-31 23:00,1,30.56,30.58,30.56,30.56,44
20150501|2015-03-31 23:30,1,30.56,30.57,30.55,30.55,61
20150501|2015-04-01 00:00,1,30.55,30.56,30.54,30.56,54
20150501|2015-04-01 00:30,1,30.56,30.57,30.48,30.52,98
20150501|2015-04-01 01:00,1,30.51,30.53,30.48,30.5,202
20150501|2015-04-01 01:30,1,30.5,30.51,30.42,30.51,419
20150501|2015-04-01 02:00,1,30.51,30.51,30.47,30.48,125
20150501|2015-04-01 02:30,1,30.48,30.55,30.48,30.55,96
20150501|2015-04-01 03:00,1,30.53,30.54,30.52,30.53,86
20150501|2015-04-01 03:30,1,30.52,30.53,30.48,30.49,149
20150501|2015-04-01 04:00,1,30.48,30.48,30.42,30.43,272
20150501|2015-04-01 04:30,1,30.43,30.49,30.43,30.44,225
20150501|2015-04-01 05:00,1,30.45,30.52,30.44,30.49,341
20150501|2015-04-01 05:30,1,30.49,30.5,30.47,30.48,182
20150501|2015-04-01 06:00,1,30.49,30.5,30.46,30.46,199
20150501|2015-04-01 06:30,1,30.46,30.47,30.44,30.45,155
20150501|2015-04-01 07:00,1,30.45,30.68,30.45,30.67,766
20150501|2015-04-01 07:30,1,30.67,30.68,30.63,30.63,188
20150501|2015-04-01 08:30,1,30.64,30.77,30.56,30.69,5133
20150501|2015-04-01 09:00,1,30.7,30.86,30.69,30.73,4412
20150501|2015-04-01 09:30,1,30.73,30.92,30.73,30.85,4990
20150501|2015-04-01 10:00,1,30.86,31.07,30.85,31,5743
20150501|2015-04-01 10:30,1,31.01,31.11,30.96,31.05,4432
20150501|2015-04-01 11:00,1,31.06,31.06,30.88,30.92,2017
20150501|2015-04-01 11:30,1,30.93,30.98,30.82,30.85,1435
20150501|2015-04-01 12:00,1,30.85,30.88,30.72,30.73,2715
20150501|2015-04-01 12:30,1,30.73,30.78,30.65,30.72,3403
20150501|2015-04-01 13:00,1,30.71,30.75,30.64,30.74,3320
20150501|2015-04-01 19:00,2,30.6,30.66,30.6,30.63,416
20150501|2015-04-01 19:30,2,30.63,30.65,30.62,30.64,111
20150501|2015-04-01 20:00,2,30.63,30.67,30.62,30.67,229
20150501|2015-04-01 20:30,2,30.65,30.65,30.63,30.64,83
20150501|2015-04-01 21:00,2,30.65,30.65,30.63,30.65,20
20150501|2015-04-01 21:30,2,30.64,30.65,30.61,30.61,190
20150501|2015-04-01 22:00,2,30.62,30.63,30.61,30.61,52
20150501|2015-04-01 22:30,2,30.61,30.63,30.61,30.61,43
20150501|2015-04-01 23:00,2,30.62,30.63,30.61,30.61,23
20150501|2015-04-01 23:30,2,30.61,30.62,30.61,30.61,11
20150501|2015-04-02 00:00,2,30.63,30.63,30.62,30.62,12
20150501|2015-04-02 00:30,2,30.62,30.66,30.61,30.65,100
20150501|2015-04-02 01:00,2,30.65,30.69,30.65,30.67,149
20150501|2015-04-02 01:30,2,30.67,30.73,30.66,30.73,105
20150501|2015-04-02 02:00,2,30.73,30.8,30.72,30.79,243
20150501|2015-04-02 02:30,2,30.8,30.84,30.77,30.79,236
20150501|2015-04-02 03:00,2,30.79,30.85,30.78,30.78,217
20150501|2015-04-02 03:30,2,30.78,30.81,30.74,30.81,231
20150501|2015-04-02 04:00,2,30.81,30.86,30.77,30.79,370
20150501|2015-04-02 04:30,2,30.79,30.82,30.75,30.75,297
20150501|2015-04-02 05:00,2,30.75,30.75,30.71,30.72,186
20150501|2015-04-02 05:30,2,30.73,30.73,30.64,30.66,454
20150501|2015-04-02 06:00,2,30.65,30.7,30.6,30.64,601
20150501|2015-04-02 06:30,2,30.65,30.69,30.62,30.68,359
20150501|2015-04-02 07:00,2,30.68,30.77,30.67,30.69,335
20150501|2015-04-02 07:30,2,30.69,30.7,30.65,30.69,233
20150501|2015-04-02 08:30,2,30.62,30.96,30.62,30.94,3869
20150501|2015-04-02 09:00,2,30.94,30.96,30.84,30.87,2300
20150501|2015-04-02 09:30,2,30.88,30.93,30.8,30.8,2097
20150501|2015-04-02 10:00,2,30.79,30.88,30.77,30.78,2221
20150501|2015-04-02 10:30,2,30.78,30.88,30.72,30.85,2581
20150501|2015-04-02 11:00,2,30.84,30.9,30.82,30.9,1185
20150501|2015-04-02 11:30,2,30.9,30.94,30.86,30.87,1407
20150501|2015-04-02 12:00,2,30.87,30.93,30.85,30.88,1478
20150501|2015-04-02 12:30,2,30.89,31.02,30.88,30.94,2777
20150501|2015-04-02 13:00,2,30.97,31.1,30.92,30.93,2744
20150501|2015-04-05 19:00,6,30.95,31.29,30.93,31.28,797
20150501|2015-04-05 19:30,6,31.28,31.28,31.24,31.25,97
20150501|2015-04-05 20:00,6,31.25,31.25,31.22,31.24,63
20150501|2015-04-05 20:30,6,31.23,31.24,31.18,31.23,123
20150501|2015-04-05 21:00,6,31.22,31.26,31.22,31.25,50
20150501|2015-04-05 21:30,6,31.26,31.3,31.25,31.28,254
20150501|2015-04-05 22:00,6,31.27,31.28,31.24,31.25,42
20150501|2015-04-05 22:30,6,31.26,31.31,31.26,31.31,174
20150501|2015-04-05 23:00,6,31.29,31.3,31.29,31.3,2
20150501|2015-04-05 23:30,6,31.29,31.29,31.29,31.29,5
20150501|2015-04-06 00:00,6,31.29,31.31,31.29,31.31,23
20150501|2015-04-06 00:30,6,31.31,31.33,31.31,31.33,31
20150501|2015-04-06 01:00,6,31.33,31.34,31.29,31.31,298
20150501|2015-04-06 01:30,6,31.32,31.34,31.32,31.34,148
20150501|2015-04-06 02:00,6,31.33,31.38,31.33,31.33,451
20150501|2015-04-06 02:30,6,31.33,31.4,31.33,31.4,360
20150501|2015-04-06 03:00,6,31.39,31.44,31.37,31.44,269
20150501|2015-04-06 03:30,6,31.44,31.46,31.42,31.45,223
20150501|2015-04-06 04:00,6,31.45,31.52,31.45,31.5,476
20150501|2015-04-06 04:30,6,31.49,31.52,31.43,31.45,432
20150501|2015-04-06 05:00,6,31.44,31.45,31.41,31.41,120
20150501|2015-04-06 05:30,6,31.42,31.47,31.42,31.47,211
20150501|2015-04-06 06:00,6,31.46,31.46,31.43,31.43,28
20150501|2015-04-06 06:30,6,31.44,31.5,31.42,31.47,330
20150501|2015-04-06 07:00,6,31.47,31.49,31.39,31.45,367
20150501|2015-04-06 07:30,6,31.45,31.48,31.39,31.46,180
20150501|2015-04-06 08:30,6,31.45,31.6,31.45,31.47,5172
20150501|2015-04-06 09:00,6,31.47,31.56,31.46,31.55,2386
20150501|2015-04-06 09:30,6,31.56,31.67,31.5,31.64,3708
20150501|2015-04-06 10:00,6,31.64,31.75,31.64,31.73,3134
20150501|2015-04-06 10:30,6,31.73,31.75,31.65,31.67,2848
20150501|2015-04-06 11:00,6,31.67,31.68,31.56,31.6,2287
20150501|2015-04-06 11:30,6,31.6,31.62,31.53,31.56,1471
20150501|2015-04-06 12:00,6,31.55,31.57,31.42,31.49,2152
20150501|2015-04-06 12:30,6,31.49,31.51,31.36,31.36,1346
20150501|2015-04-06 13:00,6,31.37,31.37,31.2,31.29,3362
20150501|2015-04-06 19:00,7,31.25,31.25,31.23,31.24,1032
20150501|2015-04-06 19:30,7,31.24,31.28,31.17,31.28,557
20150501|2015-04-06 20:00,7,31.28,31.45,31.28,31.33,912
20150501|2015-04-06 20:30,7,31.32,31.35,31.31,31.32,64
20150501|2015-04-06 21:00,7,31.31,31.32,31.25,31.28,137
20150501|2015-04-06 21:30,7,31.26,31.28,31.21,31.27,335
20150501|2015-04-06 22:00,7,31.26,31.33,31.26,31.32,271
20150501|2015-04-06 22:30,7,31.33,31.34,31.31,31.31,73
20150501|2015-04-06 23:00,7,31.31,31.35,31.31,31.31,72
20150501|2015-04-06 23:30,7,31.31,31.35,31.28,31.3,70
20150501|2015-04-07 00:00,7,31.28,31.31,31.27,31.29,134
20150501|2015-04-07 00:30,7,31.29,31.3,31.25,31.25,133
20150501|2015-04-07 01:00,7,31.25,31.33,31.25,31.28,408
20150501|2015-04-07 01:30,7,31.28,31.3,31.27,31.27,159
20150501|2015-04-07 02:00,7,31.28,31.29,31.2,31.2,383
20150501|2015-04-07 02:30,7,31.21,31.26,31.19,31.2,395
20150501|2015-04-07 03:00,7,31.2,31.25,31.16,31.19,408
20150501|2015-04-07 03:30,7,31.18,31.2,31.17,31.19,105
20150501|2015-04-07 04:00,7,31.19,31.24,31.17,31.18,317
20150501|2015-04-07 04:30,7,31.17,31.22,31.16,31.2,335
20150501|2015-04-07 05:00,7,31.2,31.2,31.16,31.16,72
20150501|2015-04-07 05:30,7,31.16,31.18,31.16,31.16,54
20150501|2015-04-07 06:00,7,31.16,31.16,31.11,31.12,258
20150501|2015-04-07 06:30,7,31.13,31.15,31.12,31.13,105
20150501|2015-04-07 07:00,7,31.13,31.14,31.11,31.11,157
20150501|2015-04-07 07:30,7,31.11,31.12,31.02,31.07,692
20150501|2015-04-07 08:30,7,31.07,31.08,30.81,30.83,7023
20150501|2015-04-07 09:00,7,30.83,31.11,30.77,31.1,4229
20150501|2015-04-07 09:30,7,31.09,31.2,31.07,31.18,4203
20150501|2015-04-07 10:00,7,31.17,31.2,31,31.04,2232
20150501|2015-04-07 10:30,7,31.04,31.11,31.02,31.07,1314
20150501|2015-04-07 11:00,7,31.07,31.1,31.03,31.06,1365
20150501|2015-04-07 11:30,7,31.05,31.07,30.91,30.99,1368
20150501|2015-04-07 12:00,7,30.99,31,30.9,30.96,961
20150501|2015-04-07 12:30,7,30.95,31.01,30.91,31,1515
20150501|2015-04-07 13:00,7,30.99,31.06,30.97,31.04,1618
20150501|2015-04-07 19:00,8,30.96,31.01,30.94,30.94,894
20150501|2015-04-07 19:30,8,30.95,30.98,30.95,30.97,68
20150501|2015-04-07 20:00,8,30.97,31.01,30.95,30.99,512
20150501|2015-04-07 20:30,8,30.98,31.01,30.98,31.01,69
20150501|2015-04-07 21:00,8,31,31,30.98,30.98,91
20150501|2015-04-07 21:30,8,30.99,31,30.93,30.94,135
20150501|2015-04-07 22:00,8,30.94,31.09,30.91,31.03,495
20150501|2015-04-07 22:30,8,31.03,31.04,31,31.01,44
20150501|2015-04-07 23:00,8,31.02,31.05,31.02,31.04,43
20150501|2015-04-07 23:30,8,31.05,31.05,31.05,31.05,3
20150501|2015-04-08 00:00,8,31.05,31.08,31.04,31.06,34
20150501|2015-04-08 00:30,8,31.08,31.09,31.04,31.08,70
20150501|2015-04-08 01:00,8,31.07,31.07,31,31.01,350
20150501|2015-04-08 01:30,8,31.02,31.02,30.96,30.98,206
20150501|2015-04-08 02:00,8,30.98,31.03,30.93,31.03,191
20150501|2015-04-08 02:30,8,31.03,31.03,30.94,30.98,171
20150501|2015-04-08 03:00,8,30.97,30.99,30.94,30.96,119
20150501|2015-04-08 03:30,8,30.97,31.03,30.97,30.98,464
20150501|2015-04-08 04:00,8,30.98,30.98,30.9,30.9,409
20150501|2015-04-08 04:30,8,30.91,30.91,30.87,30.91,337
20150501|2015-04-08 05:00,8,30.91,30.91,30.9,30.9,313
20150501|2015-04-08 05:30,8,30.9,30.93,30.9,30.93,132
20150501|2015-04-08 06:00,8,30.93,30.93,30.9,30.9,59
20150501|2015-04-08 06:30,8,30.9,30.91,30.9,30.91,88
20150501|2015-04-08 07:00,8,30.9,30.92,30.87,30.87,260
20150501|2015-04-08 07:30,8,30.87,30.93,30.87,30.92,271
20150501|2015-04-08 08:30,8,30.91,31.02,30.81,30.97,3926
20150501|2015-04-08 09:00,8,30.97,31.01,30.88,30.96,1861
20150501|2015-04-08 09:30,8,30.95,30.95,30.81,30.86,2705
20150501|2015-04-08 10:00,8,30.85,30.87,30.8,30.82,1601
20150501|2015-04-08 10:30,8,30.82,30.91,30.81,30.9,1135
20150501|2015-04-08 11:00,8,30.9,31.03,30.9,30.99,1882
20150501|2015-04-08 11:30,8,30.98,31.02,30.89,30.95,2207
20150501|2015-04-08 12:00,8,30.97,30.99,30.92,30.96,1066
20150501|2015-04-08 12:30,8,30.97,31.02,30.94,30.99,1341
20150501|2015-04-08 13:00,8,30.98,31,30.92,30.98,1845
20150501|2015-04-08 19:00,9,30.86,30.95,30.81,30.94,282
20150501|2015-04-08 19:30,9,30.94,30.94,30.88,30.9,143
20150501|2015-04-08 20:00,9,30.9,30.9,30.82,30.82,376
20150501|2015-04-08 20:30,9,30.82,30.84,30.75,30.77,292
20150501|2015-04-08 21:00,9,30.78,30.81,30.77,30.8,93
20150501|2015-04-08 21:30,9,30.79,30.82,30.78,30.81,98
20150501|2015-04-08 22:00,9,30.82,30.82,30.79,30.79,97
20150501|2015-04-08 22:30,9,30.78,30.8,30.73,30.76,324
20150501|2015-04-08 23:00,9,30.75,30.79,30.75,30.75,49
20150501|2015-04-08 23:30,9,30.75,30.75,30.75,30.75,20
20150501|2015-04-09 00:00,9,30.75,30.75,30.74,30.74,38
20150501|2015-04-09 00:30,9,30.74,30.77,30.72,30.75,138
20150501|2015-04-09 01:00,9,30.75,30.77,30.75,30.76,140
20150501|2015-04-09 01:30,9,30.76,30.78,30.74,30.74,198
20150501|2015-04-09 02:00,9,30.75,30.82,30.74,30.78,264
20150501|2015-04-09 02:30,9,30.79,30.79,30.74,30.77,341
20150501|2015-04-09 03:00,9,30.77,30.8,30.76,30.8,77
20150501|2015-04-09 03:30,9,30.79,30.81,30.78,30.8,147
20150501|2015-04-09 04:00,9,30.79,30.8,30.73,30.74,164
20150501|2015-04-09 04:30,9,30.74,30.76,30.69,30.7,799
20150501|2015-04-09 05:00,9,30.7,30.73,30.67,30.67,462
20150501|2015-04-09 05:30,9,30.68,30.71,30.68,30.7,258
20150501|2015-04-09 06:00,9,30.7,30.71,30.64,30.67,291
20150501|2015-04-09 06:30,9,30.66,30.74,30.66,30.73,351
20150501|2015-04-09 07:00,9,30.72,30.79,30.72,30.75,411
20150501|2015-04-09 07:30,9,30.75,30.77,30.72,30.77,275
20150501|2015-04-09 08:30,9,30.72,30.78,30.6,30.78,5416
20150501|2015-04-09 09:00,9,30.77,30.82,30.68,30.73,1989
20150501|2015-04-09 09:30,9,30.74,30.78,30.6,30.61,2988
20150501|2015-04-09 10:00,9,30.61,30.62,30.51,30.57,3399
20150501|2015-04-09 10:30,9,30.56,30.73,30.54,30.65,2241
20150501|2015-04-09 11:00,9,30.66,30.9,30.52,30.89,4946
20150501|2015-04-09 11:30,9,30.9,30.92,30.82,30.82,1825
20150501|2015-04-09 12:00,9,30.83,30.91,30.83,30.86,1326
20150501|2015-04-09 12:30,9,30.86,30.89,30.77,30.82,1745
20150501|2015-04-09 13:00,9,30.81,30.9,30.77,30.83,2389
20150501|2015-04-09 19:00,10,30.82,30.9,30.76,30.85,372
20150501|2015-04-09 19:30,10,30.86,30.89,30.81,30.87,167
20150501|2015-04-09 20:00,10,30.87,30.99,30.87,30.96,493
20150501|2015-04-09 20:30,10,30.94,30.94,30.93,30.93,100
20150501|2015-04-09 21:00,10,30.92,30.94,30.89,30.89,240
20150501|2015-04-09 21:30,10,30.91,30.91,30.82,30.84,393
20150501|2015-04-09 22:00,10,30.85,30.93,30.85,30.93,219
20150501|2015-04-09 22:30,10,30.94,30.97,30.93,30.97,87
20150501|2015-04-09 23:00,10,30.98,30.98,30.93,30.94,60
20150501|2015-04-09 23:30,10,30.95,30.95,30.81,30.82,744
20150501|2015-04-10 00:00,10,30.82,30.84,30.79,30.8,306
20150501|2015-04-10 00:30,10,30.8,30.81,30.74,30.75,292
20150501|2015-04-10 01:00,10,30.76,30.81,30.76,30.77,264
20150501|2015-04-10 01:30,10,30.77,30.78,30.7,30.73,341
20150501|2015-04-10 02:00,10,30.72,30.73,30.6,30.72,1040
20150501|2015-04-10 02:30,10,30.72,30.75,30.7,30.73,302
20150501|2015-04-10 03:00,10,30.72,30.75,30.7,30.73,233
20150501|2015-04-10 03:30,10,30.73,30.74,30.7,30.74,132
20150501|2015-04-10 04:00,10,30.74,30.77,30.72,30.74,166
20150501|2015-04-10 04:30,10,30.75,30.81,30.75,30.81,420
20150501|2015-04-10 05:00,10,30.82,30.86,30.8,30.82,318
20150501|2015-04-10 05:30,10,30.82,30.86,30.81,30.84,154
20150501|2015-04-10 06:00,10,30.84,30.84,30.8,30.81,133
20150501|2015-04-10 06:30,10,30.81,30.86,30.8,30.81,218
20150501|2015-04-10 07:00,10,30.81,30.82,30.8,30.81,243
20150501|2015-04-10 07:30,10,30.81,30.82,30.79,30.79,106
20150501|2015-04-10 08:30,10,30.83,30.96,30.82,30.86,3265
20150501|2015-04-10 09:00,10,30.86,30.88,30.81,30.84,1264
20150501|2015-04-10 09:30,10,30.85,30.92,30.76,30.78,2143
20150501|2015-04-10 10:00,10,30.77,30.81,30.73,30.74,1806
20150501|2015-04-10 10:30,10,30.75,30.78,30.65,30.66,1894
20150501|2015-04-10 11:00,10,30.66,30.73,30.62,30.73,2452
20150501|2015-04-10 11:30,10,30.72,30.8,30.72,30.74,1144
20150501|2015-04-10 12:00,10,30.73,30.9,30.73,30.88,1927
20150501|2015-04-10 12:30,10,30.88,30.98,30.86,30.97,1976
20150501|2015-04-10 13:00,10,30.97,31.1,30.96,31.09,4018
20150501|2015-04-12 19:00,13,30.96,31.08,30.92,31.08,765
20150501|2015-04-12 19:30,13,31.08,31.18,31.05,31.18,612
20150501|2015-04-12 20:00,13,31.18,31.26,31.17,31.19,851
20150501|2015-04-12 20:30,13,31.19,31.35,31.17,31.32,475
20150501|2015-04-12 21:00,13,31.33,31.35,31.25,31.31,309
20150501|2015-04-12 21:30,13,31.29,31.3,31.23,31.28,343
20150501|2015-04-12 22:00,13,31.28,31.28,31.22,31.26,174
20150501|2015-04-12 22:30,13,31.26,31.26,31.22,31.23,48
20150501|2015-04-12 23:00,13,31.23,31.28,31.23,31.27,85
20150501|2015-04-12 23:30,13,31.25,31.27,31.22,31.25,197
20150501|2015-04-13 00:00,13,31.27,31.3,31.27,31.27,146
20150501|2015-04-13 00:30,13,31.27,31.36,31.25,31.3,646
20150501|2015-04-13 01:00,13,31.3,31.31,31.2,31.24,857
20150501|2015-04-13 01:30,13,31.24,31.28,31.23,31.26,443
20150501|2015-04-13 02:00,13,31.24,31.3,31.24,31.29,385
20150501|2015-04-13 02:30,13,31.29,31.3,31.26,31.3,257
20150501|2015-04-13 03:00,13,31.3,31.31,31.19,31.22,170
20150501|2015-04-13 03:30,13,31.24,31.25,31.17,31.18,175
20150501|2015-04-13 04:00,13,31.18,31.21,31.14,31.14,199
20150501|2015-04-13 04:30,13,31.14,31.2,31.14,31.2,134
20150501|2015-04-13 05:00,13,31.19,31.19,31.14,31.14,55
20150501|2015-04-13 05:30,13,31.13,31.17,31.13,31.16,79
20150501|2015-04-13 06:00,13,31.17,31.2,31.17,31.17,67
20150501|2015-04-13 06:30,13,31.17,31.17,31.1,31.16,228
20150501|2015-04-13 07:00,13,31.16,31.2,31.14,31.14,470
20150501|2015-04-13 07:30,13,31.15,31.18,31.14,31.17,169
20150501|2015-04-13 08:30,13,31.11,31.58,31.09,31.51,9202
20150501|2015-04-13 09:00,13,31.51,31.6,31.38,31.38,4333
20150501|2015-04-13 09:30,13,31.39,31.44,31.36,31.37,2886
20150501|2015-04-13 10:00,13,31.37,31.5,31.34,31.44,3291
20150501|2015-04-13 10:30,13,31.43,31.5,31.37,31.4,2278
20150501|2015-04-13 11:00,13,31.4,31.44,31.36,31.42,1150
20150501|2015-04-13 11:30,13,31.41,31.43,31.38,31.4,1030
20150501|2015-04-13 12:00,13,31.4,31.4,31.2,31.26,2349
20150501|2015-04-13 12:30,13,31.26,31.28,31.24,31.24,947
20150501|2015-04-13 13:00,13,31.24,31.24,31.01,31.02,3856
20150501|2015-04-13 19:00,14,31.05,31.13,31.04,31.12,446
20150501|2015-04-13 19:30,14,31.11,31.14,31.1,31.12,96
20150501|2015-04-13 20:00,14,31.14,31.15,31.04,31.05,177
20150501|2015-04-13 20:30,14,31.05,31.05,31.02,31.02,114
20150501|2015-04-13 21:00,14,31.03,31.03,31,31,139
20150501|2015-04-13 21:30,14,31.01,31.07,31,31.06,106
20150501|2015-04-13 22:00,14,31.05,31.05,31.01,31.03,49
20150501|2015-04-13 22:30,14,31.02,31.03,31.01,31.01,52
20150501|2015-04-13 23:00,14,31.01,31.01,31,31,32
20150501|2015-04-13 23:30,14,31.01,31.01,31,31,11
20150501|2015-04-14 00:00,14,31.01,31.01,30.98,30.98,49
20150501|2015-04-14 00:30,14,30.98,30.99,30.97,30.99,84
20150501|2015-04-14 01:00,14,30.99,31.03,30.97,30.97,176
20150501|2015-04-14 01:30,14,30.96,30.99,30.96,30.99,257
20150501|2015-04-14 02:00,14,30.98,30.99,30.95,30.97,235
20150501|2015-04-14 02:30,14,30.98,31.1,30.96,31.08,688
20150501|2015-04-14 03:00,14,31.07,31.11,31.05,31.09,183
20150501|2015-04-14 03:30,14,31.09,31.09,31.05,31.05,201
20150501|2015-04-14 04:00,14,31.06,31.12,31.05,31.12,216
20150501|2015-04-14 04:30,14,31.12,31.15,31.1,31.13,190
20150501|2015-04-14 05:00,14,31.13,31.15,31.11,31.11,156
20150501|2015-04-14 05:30,14,31.11,31.14,31.09,31.14,131
20150501|2015-04-14 06:00,14,31.13,31.14,31.12,31.13,56
20150501|2015-04-14 06:30,14,31.12,31.14,31.11,31.13,175
20150501|2015-04-14 07:00,14,31.12,31.13,31.09,31.11,157
20150501|2015-04-14 07:30,14,31.11,31.19,31.11,31.16,561
20150501|2015-04-14 08:30,14,31.18,31.3,31.08,31.18,4140
20150501|2015-04-14 09:00,14,31.2,31.35,31.19,31.28,2780
20150501|2015-04-14 09:30,14,31.28,31.38,31.24,31.25,2323
20150501|2015-04-14 10:00,14,31.25,31.3,31.25,31.25,2586
20150501|2015-04-14 10:30,14,31.24,31.32,31.24,31.28,1663
20150501|2015-04-14 11:00,14,31.29,31.41,31.28,31.34,1724
20150501|2015-04-14 11:30,14,31.34,31.47,31.33,31.37,1458
20150501|2015-04-14 12:00,14,31.37,31.41,31.33,31.33,1336
20150501|2015-04-14 12:30,14,31.33,31.35,31.28,31.28,1290
20150501|2015-04-14 13:00,14,31.29,31.37,31.26,31.28,2539
20150501|2015-04-14 19:00,15,31.27,31.33,31.24,31.33,428
20150501|2015-04-14 19:30,15,31.33,31.34,31.28,31.34,93
20150501|2015-04-14 20:00,15,31.34,31.6,31.34,31.55,1458
20150501|2015-04-14 20:30,15,31.55,31.56,31.52,31.54,305
20150501|2015-04-14 21:00,15,31.55,31.55,31.5,31.5,77
20150501|2015-04-14 21:30,15,31.51,31.53,31.46,31.48,121
20150501|2015-04-14 22:00,15,31.47,31.52,31.45,31.52,141
20150501|2015-04-14 22:30,15,31.52,31.52,31.47,31.47,25
20150501|2015-04-14 23:00,15,31.47,31.47,31.43,31.44,94
20150501|2015-04-14 23:30,15,31.45,31.45,31.45,31.45,17
20150501|2015-04-15 00:00,15,31.44,31.47,31.44,31.47,35
20150501|2015-04-15 00:30,15,31.47,31.52,31.46,31.52,204
20150501|2015-04-15 01:00,15,31.53,31.65,31.53,31.6,1387
20150501|2015-04-15 01:30,15,31.6,31.62,31.55,31.6,839
20150501|2015-04-15 02:00,15,31.6,31.6,31.45,31.46,592
20150501|2015-04-15 02:30,15,31.46,31.55,31.46,31.54,204
20150501|2015-04-15 03:00,15,31.54,31.54,31.45,31.45,309
20150501|2015-04-15 03:30,15,31.46,31.47,31.45,31.45,102
20150501|2015-04-15 04:00,15,31.46,31.46,31.45,31.45,37
20150501|2015-04-15 04:30,15,31.46,31.47,31.4,31.41,423
20150501|2015-04-15 05:00,15,31.42,31.42,31.39,31.42,62
20150501|2015-04-15 05:30,15,31.41,31.43,31.39,31.4,73
20150501|2015-04-15 06:00,15,31.39,31.45,31.39,31.41,136
20150501|2015-04-15 06:30,15,31.41,31.47,31.41,31.44,179
20150501|2015-04-15 07:00,15,31.45,31.46,31.4,31.43,342
20150501|2015-04-15 07:30,15,31.44,31.46,31.42,31.43,75
20150501|2015-04-15 08:30,15,31.39,31.54,31.38,31.47,3457
20150501|2015-04-15 09:00,15,31.46,31.57,31.43,31.54,1645
20150501|2015-04-15 09:30,15,31.55,31.7,31.54,31.7,3878
20150501|2015-04-15 10:00,15,31.7,31.79,31.67,31.73,4118
20150501|2015-04-15 10:30,15,31.73,31.81,31.73,31.76,3243
20150501|2015-04-15 11:00,15,31.75,31.78,31.65,31.68,5524
20150501|2015-04-15 11:30,15,31.68,31.92,31.68,31.89,3494
20150501|2015-04-15 12:00,15,31.88,31.9,31.82,31.9,2762
20150501|2015-04-15 12:30,15,31.89,31.91,31.77,31.82,1914
20150501|2015-04-15 13:00,15,31.83,31.87,31.72,31.86,2936
20150501|2015-04-15 19:00,16,31.84,31.96,31.82,31.96,432
20150501|2015-04-15 19:30,16,31.97,31.99,31.93,31.96,359
20150501|2015-04-15 20:00,16,31.96,32,31.91,31.96,550
20150501|2015-04-15 20:30,16,31.95,31.96,31.92,31.93,84
20150501|2015-04-15 21:00,16,31.93,31.99,31.93,31.97,44
20150501|2015-04-15 21:30,16,31.98,32,31.94,31.96,72
20150501|2015-04-15 22:00,16,31.98,31.99,31.84,31.88,327
20150501|2015-04-15 22:30,16,31.88,31.89,31.86,31.86,29
20150501|2015-04-15 23:00,16,31.86,31.87,31.8,31.85,222
20150501|2015-04-15 23:30,16,31.86,31.86,31.84,31.84,34
20150501|2015-04-16 00:00,16,31.84,31.88,31.83,31.88,49
20150501|2015-04-16 00:30,16,31.88,31.89,31.85,31.86,97
20150501|2015-04-16 01:00,16,31.88,31.89,31.83,31.85,131
20150501|2015-04-16 01:30,16,31.85,31.85,31.72,31.78,740
20150501|2015-04-16 02:00,16,31.76,31.85,31.75,31.81,243
20150501|2015-04-16 02:30,16,31.8,31.81,31.74,31.79,158
20150501|2015-04-16 03:00,16,31.77,31.81,31.76,31.76,167
20150501|2015-04-16 03:30,16,31.77,31.78,31.73,31.77,154
20150501|2015-04-16 04:00,16,31.77,31.77,31.72,31.76,159
20150501|2015-04-16 04:30,16,31.77,31.81,31.77,31.81,133
20150501|2015-04-16 05:00,16,31.82,31.82,31.73,31.73,198
20150501|2015-04-16 05:30,16,31.74,31.75,31.7,31.7,255
20150501|2015-04-16 06:00,16,31.71,31.73,31.7,31.73,141
20150501|2015-04-16 06:30,16,31.73,31.76,31.72,31.73,86
20150501|2015-04-16 07:00,16,31.73,31.78,31.72,31.76,176
20150501|2015-04-16 07:30,16,31.77,31.84,31.75,31.76,243
20150501|2015-04-16 08:30,16,31.74,31.86,31.68,31.77,2861
20150501|2015-04-16 09:00,16,31.76,31.88,31.73,31.82,2189
20150501|2015-04-16 09:30,16,31.82,31.9,31.71,31.72,2517
20150501|2015-04-16 10:00,16,31.72,31.72,31.54,31.59,4040
20150501|2015-04-16 10:30,16,31.59,31.62,31.56,31.6,1303
20150501|2015-04-16 11:00,16,31.59,31.68,31.55,31.64,1535
20150501|2015-04-16 11:30,16,31.63,31.77,31.61,31.74,1531
20150501|2015-04-16 12:00,16,31.74,31.8,31.63,31.66,2112
20150501|2015-04-16 12:30,16,31.65,31.8,31.64,31.79,1526
20150501|2015-04-16 13:00,16,31.78,31.79,31.7,31.77,2075
20150501|2015-04-16 19:00,17,31.74,31.83,31.71,31.82,288
20150501|2015-04-16 19:30,17,31.82,31.83,31.81,31.81,23
20150501|2015-04-16 20:00,17,31.81,31.83,31.79,31.8,421
20150501|2015-04-16 20:30,17,31.78,31.78,31.72,31.73,90
20150501|2015-04-16 21:00,17,31.73,31.73,31.66,31.68,107
20150501|2015-04-16 21:30,17,31.68,31.71,31.64,31.66,214
20150501|2015-04-16 22:00,17,31.67,31.75,31.67,31.71,303
20150501|2015-04-16 22:30,17,31.73,31.73,31.68,31.69,61
20150501|2015-04-16 23:00,17,31.69,31.69,31.66,31.67,40
20150501|2015-04-16 23:30,17,31.68,31.68,31.67,31.67,2
20150501|2015-04-17 00:00,17,31.68,31.68,31.66,31.66,28
20150501|2015-04-17 00:30,17,31.65,31.67,31.65,31.66,36
20150501|2015-04-17 01:00,17,31.66,31.67,31.65,31.67,49
20150501|2015-04-17 01:30,17,31.67,31.69,31.65,31.65,117
20150501|2015-04-17 02:00,17,31.66,31.67,31.64,31.65,98
20150501|2015-04-17 02:30,17,31.65,31.66,31.64,31.64,62
20150501|2015-04-17 03:00,17,31.65,31.66,31.61,31.64,343
20150501|2015-04-17 03:30,17,31.64,31.67,31.63,31.63,111
20150501|2015-04-17 04:00,17,31.63,31.69,31.61,31.68,333
20150501|2015-04-17 04:30,17,31.67,31.67,31.64,31.65,122
20150501|2015-04-17 05:00,17,31.66,31.7,31.65,31.65,60
20150501|2015-04-17 05:30,17,31.65,31.68,31.64,31.67,190
20150501|2015-04-17 06:00,17,31.66,31.68,31.66,31.66,90
20150501|2015-04-17 06:30,17,31.66,31.68,31.65,31.67,116
20150501|2015-04-17 07:00,17,31.66,31.7,31.65,31.68,118
20150501|2015-04-17 07:30,17,31.67,31.67,31.64,31.66,200
20150501|2015-04-17 08:30,17,31.68,31.7,31.61,31.63,1967
20150501|2015-04-17 09:00,17,31.64,31.7,31.58,31.69,1670
20150501|2015-04-17 09:30,17,31.7,31.72,31.62,31.68,1888
20150501|2015-04-17 10:00,17,31.68,31.77,31.67,31.73,1637
20150501|2015-04-17 10:30,17,31.74,31.78,31.66,31.68,1099
20150501|2015-04-17 11:00,17,31.67,31.68,31.61,31.65,626
20150501|2015-04-17 11:30,17,31.66,31.69,31.63,31.63,646
20150501|2015-04-17 12:00,17,31.64,31.68,31.64,31.67,528
20150501|2015-04-17 12:30,17,31.67,31.68,31.56,31.58,1520
20150501|2015-04-17 13:00,17,31.59,31.63,31.46,31.47,2641
20150501|2015-04-19 19:00,20,31.56,31.71,31.49,31.7,601
20150501|2015-04-19 19:30,20,31.7,31.77,31.7,31.77,211
20150501|2015-04-19 20:00,20,31.77,31.79,31.69,31.72,177
20150501|2015-04-19 20:30,20,31.72,31.75,31.62,31.74,132
20150501|2015-04-19 21:00,20,31.74,31.77,31.68,31.69,104
20150501|2015-04-19 21:30,20,31.68,31.8,31.68,31.74,216
20150501|2015-04-19 22:00,20,31.74,31.74,31.67,31.67,177
20150501|2015-04-19 22:30,20,31.67,31.67,31.66,31.67,8
20150501|2015-04-19 23:30,20,31.66,31.66,31.66,31.66,1
20150501|2015-04-20 00:00,20,31.67,31.67,31.66,31.67,29
20150501|2015-04-20 00:30,20,31.66,31.71,31.56,31.66,367
20150501|2015-04-20 01:00,20,31.66,31.67,31.58,31.61,98
20150501|2015-04-20 01:30,20,31.61,31.79,31.61,31.77,776
20150501|2015-04-20 02:00,20,31.76,31.76,31.7,31.72,221
20150501|2015-04-20 02:30,20,31.73,31.73,31.64,31.65,99
20150501|2015-04-20 03:00,20,31.64,31.74,31.64,31.72,148
20150501|2015-04-20 03:30,20,31.72,31.73,31.7,31.73,125
20150501|2015-04-20 04:00,20,31.73,31.74,31.73,31.73,49
20150501|2015-04-20 04:30,20,31.73,31.74,31.71,31.72,103
20150501|2015-04-20 05:00,20,31.71,31.71,31.67,31.67,143
20150501|2015-04-20 05:30,20,31.66,31.66,31.63,31.63,99
20150501|2015-04-20 06:00,20,31.63,31.63,31.57,31.59,133
20150501|2015-04-20 06:30,20,31.59,31.6,31.55,31.56,111
20150501|2015-04-20 07:00,20,31.56,31.59,31.54,31.58,107
20150501|2015-04-20 07:30,20,31.56,31.58,31.55,31.58,83
20150501|2015-04-20 08:30,20,31.58,31.74,31.58,31.66,2297
20150501|2015-04-20 09:00,20,31.67,31.81,31.64,31.7,1690
20150501|2015-04-20 09:30,20,31.69,31.86,31.68,31.83,1775
20150501|2015-04-20 10:00,20,31.82,31.82,31.74,31.75,1236
20150501|2015-04-20 10:30,20,31.76,31.81,31.75,31.79,1118
20150501|2015-04-20 11:00,20,31.79,31.8,31.75,31.8,967
20150501|2015-04-20 11:30,20,31.8,31.81,31.77,31.81,606
20150501|2015-04-20 12:00,20,31.8,31.81,31.72,31.72,612
20150501|2015-04-20 12:30,20,31.72,31.82,31.71,31.75,399
20150501|2015-04-20 13:00,20,31.75,31.78,31.57,31.62,2750
20150501|2015-04-20 19:00,21,31.59,31.66,31.55,31.63,294
20150501|2015-04-20 19:30,21,31.63,31.65,31.62,31.64,12
20150501|2015-04-20 20:00,21,31.65,31.71,31.64,31.68,152
20150501|2015-04-20 20:30,21,31.69,31.69,31.66,31.66,69
20150501|2015-04-20 21:00,21,31.65,31.67,31.62,31.62,104
20150501|2015-04-20 21:30,21,31.64,31.76,31.64,31.75,163
20150501|2015-04-20 22:00,21,31.74,31.85,31.74,31.82,943
20150501|2015-04-20 22:30,21,31.83,31.83,31.81,31.82,32
20150501|2015-04-20 23:00,21,31.81,31.87,31.81,31.87,213
20150501|2015-04-20 23:30,21,31.85,31.87,31.85,31.86,9
20150501|2015-04-21 00:00,21,31.85,31.85,31.82,31.83,45
20150501|2015-04-21 00:30,21,31.83,31.86,31.75,31.78,462
20150501|2015-04-21 01:00,21,31.79,31.8,31.76,31.76,65
20150501|2015-04-21 01:30,21,31.77,31.86,31.77,31.86,332
20150501|2015-04-21 02:00,21,31.83,31.83,31.73,31.79,106
20150501|2015-04-21 02:30,21,31.78,31.83,31.77,31.83,83
20150501|2015-04-21 03:00,21,31.82,31.86,31.82,31.82,109
20150501|2015-04-21 03:30,21,31.82,31.85,31.82,31.85,176
20150501|2015-04-21 04:00,21,31.85,31.85,31.8,31.82,61
20150501|2015-04-21 04:30,21,31.82,31.83,31.76,31.77,271
20150501|2015-04-21 05:00,21,31.76,31.78,31.72,31.74,141
20150501|2015-04-21 05:30,21,31.74,31.75,31.73,31.73,20
20150501|2015-04-21 06:00,21,31.74,31.77,31.73,31.76,108
20150501|2015-04-21 06:30,21,31.76,31.78,31.76,31.76,72
20150501|2015-04-21 07:00,21,31.77,31.83,31.77,31.82,142
20150501|2015-04-21 07:30,21,31.82,31.85,31.78,31.81,237
20150501|2015-04-21 08:30,21,31.8,31.9,31.65,31.66,2521
20150501|2015-04-21 09:00,21,31.66,31.75,31.62,31.71,1450
20150501|2015-04-21 09:30,21,31.71,31.77,31.67,31.74,750
20150501|2015-04-21 10:00,21,31.74,31.78,31.7,31.74,852
20150501|2015-04-21 10:30,21,31.73,31.78,31.66,31.77,1377
20150501|2015-04-21 11:00,21,31.76,31.8,31.7,31.78,779
20150501|2015-04-21 11:30,21,31.78,31.8,31.75,31.79,471
20150501|2015-04-21 12:00,21,31.78,31.81,31.76,31.76,633
20150501|2015-04-21 12:30,21,31.77,31.83,31.76,31.78,707
20150501|2015-04-21 13:00,21,31.8,31.84,31.78,31.82,1751
20150501|2015-04-21 19:00,22,31.82,31.85,31.77,31.78,155
20150501|2015-04-21 19:30,22,31.78,31.81,31.74,31.81,70
20150501|2015-04-21 20:00,22,31.82,31.82,31.67,31.68,261
20150501|2015-04-21 20:30,22,31.67,31.67,31.62,31.64,212
20150501|2015-04-21 21:00,22,31.64,31.66,31.6,31.63,197
20150501|2015-04-21 21:30,22,31.63,31.64,31.44,31.5,648
20150501|2015-04-21 22:00,22,31.49,31.56,31.49,31.55,103
20150501|2015-04-21 22:30,22,31.55,31.58,31.55,31.57,17
20150501|2015-04-21 23:00,22,31.57,31.58,31.57,31.58,5
20150501|2015-04-21 23:30,22,31.58,31.59,31.57,31.58,15
20150501|2015-04-22 00:00,22,31.58,31.58,31.57,31.57,48
20150501|2015-04-22 00:30,22,31.57,31.64,31.57,31.6,469
20150501|2015-04-22 01:00,22,31.6,31.65,31.6,31.65,220
20150501|2015-04-22 01:30,22,31.65,31.67,31.6,31.67,208
20150501|2015-04-22 02:00,22,31.67,31.7,31.62,31.65,138
20150501|2015-04-22 02:30,22,31.67,31.68,31.67,31.67,7
20150501|2015-04-22 03:00,22,31.67,31.67,31.66,31.66,16
20150501|2015-04-22 03:30,22,31.67,31.71,31.67,31.71,131
20150501|2015-04-22 04:00,22,31.71,31.71,31.69,31.71,21
20150501|2015-04-22 04:30,22,31.71,31.78,31.7,31.76,238
20150501|2015-04-22 05:00,22,31.76,31.77,31.76,31.77,63
20150501|2015-04-22 05:30,22,31.76,31.77,31.73,31.74,47
20150501|2015-04-22 06:00,22,31.74,31.75,31.74,31.75,59
20150501|2015-04-22 06:30,22,31.75,31.77,31.74,31.74,52
20150501|2015-04-22 07:00,22,31.73,31.75,31.72,31.74,76
20150501|2015-04-22 07:30,22,31.75,31.76,31.73,31.76,154
20150501|2015-04-22 08:30,22,31.75,31.81,31.75,31.78,1094
20150501|2015-04-22 09:00,22,31.78,31.78,31.58,31.65,1693
20150501|2015-04-22 09:30,22,31.64,31.7,31.55,31.57,1069
20150501|2015-04-22 10:00,22,31.57,31.64,31.56,31.58,1126
20150501|2015-04-22 10:30,22,31.59,31.61,31.5,31.51,1793
20150501|2015-04-22 11:00,22,31.52,31.6,31.47,31.6,1076
20150501|2015-04-22 11:30,22,31.6,31.63,31.52,31.58,916
20150501|2015-04-22 12:00,22,31.58,31.6,31.54,31.56,380
20150501|2015-04-22 12:30,22,31.56,31.6,31.52,31.56,525
20150501|2015-04-22 13:00,22,31.55,31.57,31.5,31.55,1047
20150501|2015-04-22 19:00,23,31.62,31.67,31.58,31.62,309
20150501|2015-04-22 19:30,23,31.63,31.63,31.59,31.62,26
20150501|2015-04-22 20:00,23,31.62,31.71,31.62,31.66,87
20150501|2015-04-22 20:30,23,31.67,31.71,31.64,31.7,38
20150501|2015-04-22 21:00,23,31.7,31.7,31.58,31.58,22
20150501|2015-04-22 21:30,23,31.59,31.59,31.53,31.56,39
20150501|2015-04-22 22:00,23,31.56,31.64,31.55,31.64,40
20150501|2015-04-22 22:30,23,31.65,31.65,31.65,31.65,1
20150501|2015-04-22 23:00,23,31.62,31.62,31.58,31.58,10
20150501|2015-04-22 23:30,23,31.56,31.61,31.56,31.6,23
20150501|2015-04-23 00:00,23,31.62,31.67,31.62,31.67,19
20150501|2015-04-23 00:30,23,31.68,31.75,31.68,31.75,110
20150501|2015-04-23 01:00,23,31.76,31.8,31.72,31.74,238
20150501|2015-04-23 01:30,23,31.74,31.74,31.59,31.63,111
20150501|2015-04-23 02:00,23,31.62,31.62,31.55,31.57,63
20150501|2015-04-23 02:30,23,31.59,31.63,31.58,31.63,21
20150501|2015-04-23 03:00,23,31.63,31.7,31.6,31.66,48
20150501|2015-04-23 03:30,23,31.69,31.72,31.69,31.7,35
20150501|2015-04-23 04:00,23,31.7,31.7,31.68,31.7,67
20150501|2015-04-23 04:30,23,31.7,31.72,31.69,31.72,66
20150501|2015-04-23 05:00,23,31.74,31.75,31.66,31.71,131
20150501|2015-04-23 05:30,23,31.72,31.72,31.72,31.72,1
20150501|2015-04-23 06:00,23,31.72,31.74,31.72,31.73,20
20150501|2015-04-23 06:30,23,31.74,31.78,31.74,31.77,40
20150501|2015-04-23 07:00,23,31.78,31.79,31.73,31.76,72
20150501|2015-04-23 07:30,23,31.75,31.75,31.7,31.73,53
20150501|2015-04-23 08:30,23,31.71,32.06,31.71,31.98,2818
20150501|2015-04-23 09:00,23,31.98,32.04,31.96,32.02,854
20150501|2015-04-23 09:30,23,32.03,32.29,32,32.17,2572
20150501|2015-04-23 10:00,23,32.16,32.19,32.11,32.14,754
20150501|2015-04-23 10:30,23,32.14,32.22,32.14,32.22,1331
20150501|2015-04-23 11:00,23,32.22,32.24,32.18,32.19,768
20150501|2015-04-23 11:30,23,32.19,32.2,32.1,32.12,1095
20150501|2015-04-23 12:00,23,32.12,32.18,32.06,32.16,510
20150501|2015-04-23 12:30,23,32.17,32.18,32.12,32.15,739
20150501|2015-04-23 13:00,23,32.15,32.15,31.98,31.98,1286
20150501|2015-04-23 19:00,24,32.02,32.19,32.02,32.16,191
20150501|2015-04-23 19:30,24,32.14,32.16,32.14,32.15,24
20150501|2015-04-23 20:00,24,32.16,32.2,32.14,32.14,75
20150501|2015-04-23 20:30,24,32.13,32.13,32.07,32.07,16
20150501|2015-04-23 21:00,24,32.13,32.14,32.13,32.14,4
20150501|2015-04-23 21:30,24,32.12,32.12,32.06,32.09,17
20150501|2015-04-23 22:00,24,32.08,32.08,32.01,32.03,48
20150501|2015-04-23 22:30,24,32.03,32.07,32.03,32.07,7
20150501|2015-04-23 23:00,24,32.08,32.08,32.07,32.07,4
20150501|2015-04-23 23:30,24,32.08,32.08,32.08,32.08,3
20150501|2015-04-24 00:00,24,32.08,32.08,32.08,32.08,4
20150501|2015-04-24 00:30,24,32.07,32.11,32.01,32.01,161
20150501|2015-04-24 01:00,24,32.01,32.01,31.91,32,121
20150501|2015-04-24 01:30,24,32,32.04,31.97,31.99,94
20150501|2015-04-24 02:00,24,32,32.06,32,32.06,6
20150501|2015-04-24 02:30,24,32.04,32.15,32.04,32.1,88
20150501|2015-04-24 03:00,24,32.12,32.15,32.12,32.15,69
20150501|2015-04-24 03:30,24,32.16,32.19,32.14,32.18,67
20150501|2015-04-24 04:00,24,32.17,32.17,32.12,32.12,13
20150501|2015-04-24 04:30,24,32.12,32.12,32.02,32.02,52
20150501|2015-04-24 05:00,24,32,32,31.9,31.91,241
20150501|2015-04-24 05:30,24,31.91,31.94,31.91,31.94,6
20150501|2015-04-24 06:00,24,31.94,31.96,31.94,31.95,65
20150501|2015-04-24 06:30,24,31.95,31.98,31.95,31.96,12
20150501|2015-04-24 07:00,24,31.96,32,31.95,32,81
20150501|2015-04-24 07:30,24,31.97,31.99,31.91,31.92,74
20150501|2015-04-24 08:30,24,31.99,32.03,31.85,31.92,701
20150501|2015-04-24 09:00,24,31.91,31.91,31.72,31.86,1286
20150501|2015-04-24 09:30,24,31.87,31.93,31.76,31.88,507
20150501|2015-04-24 10:00,24,31.87,31.97,31.83,31.93,534
20150501|2015-04-24 10:30,24,31.93,31.94,31.86,31.94,118
20150501|2015-04-24 11:00,24,31.94,31.99,31.8,31.89,576
20150501|2015-04-24 11:30,24,31.87,31.87,31.82,31.87,434
20150501|2015-04-24 12:00,24,31.86,31.86,31.81,31.83,408
20150501|2015-04-24 12:30,24,31.82,31.84,31.75,31.75,511
20150501|2015-04-24 13:00,24,31.75,31.77,31.62,31.62,1304
20150501|2015-04-26 19:00,27,31.65,31.65,31.48,31.53,357
20150501|2015-04-26 19:30,27,31.53,31.57,31.51,31.55,94
20150501|2015-04-26 20:00,27,31.55,31.65,31.52,31.61,122
20150501|2015-04-26 20:30,27,31.62,31.72,31.58,31.72,146
20150501|2015-04-26 21:00,27,31.7,31.79,31.7,31.79,33
20150501|2015-04-26 21:30,27,31.8,31.81,31.72,31.72,14
20150501|2015-04-26 22:00,27,31.76,31.76,31.73,31.74,10
20150501|2015-04-26 22:30,27,31.73,31.73,31.69,31.69,33
20150501|2015-04-26 23:30,27,31.67,31.68,31.66,31.67,8
20150501|2015-04-27 00:00,27,31.66,31.66,31.66,31.66,1
20150501|2015-04-27 00:30,27,31.75,31.78,31.73,31.77,10
20150501|2015-04-27 01:00,27,31.78,31.78,31.75,31.75,6
20150501|2015-04-27 01:30,27,31.77,31.85,31.77,31.84,21
20150501|2015-04-27 02:00,27,31.83,31.84,31.82,31.84,80
20150501|2015-04-27 02:30,27,31.84,31.84,31.75,31.79,24
20150501|2015-04-27 03:00,27,31.79,31.84,31.79,31.8,63
20150501|2015-04-27 03:30,27,31.79,31.79,31.74,31.74,13
20150501|2015-04-27 04:30,27,31.72,31.73,31.71,31.72,10
20150501|2015-04-27 05:00,27,31.72,31.72,31.72,31.72,3
20150501|2015-04-27 05:30,27,31.71,31.71,31.71,31.71,3
20150501|2015-04-27 06:00,27,31.71,31.71,31.71,31.71,5
20150501|2015-04-27 06:30,27,31.72,31.72,31.65,31.65,63
20150501|2015-04-27 07:00,27,31.64,31.74,31.64,31.74,132
20150501|2015-04-27 07:30,27,31.75,31.75,31.71,31.72,31
20150501|2015-04-27 08:30,27,31.75,31.83,31.65,31.78,362
20150501|2015-04-27 09:00,27,31.79,31.81,31.67,31.73,469
20150501|2015-04-27 09:30,27,31.73,31.74,31.65,31.71,537
20150501|2015-04-27 10:00,27,31.7,31.7,31.64,31.67,506
20150501|2015-04-27 10:30,27,31.65,31.84,31.65,31.82,390
20150501|2015-04-27 11:00,27,31.82,31.85,31.74,31.77,360
20150501|2015-04-27 11:30,27,31.79,31.79,31.72,31.73,921
20150501|2015-04-27 12:00,27,31.73,31.85,31.73,31.77,303
20150501|2015-04-27 12:30,27,31.77,31.77,31.68,31.7,470
20150501|2015-04-27 13:00,27,31.7,31.71,31.65,31.67,445
20150501|2015-04-27 19:00,28,31.65,31.7,31.63,31.68,106
20150501|2015-04-27 19:30,28,31.66,31.7,31.66,31.69,7
20150501|2015-04-27 20:00,28,31.69,31.72,31.64,31.69,37
20150501|2015-04-27 20:30,28,31.66,31.66,31.64,31.64,8
20150501|2015-04-27 21:00,28,31.65,31.67,31.64,31.67,27
20150501|2015-04-27 21:30,28,31.67,31.67,31.64,31.64,5
20150501|2015-04-27 22:00,28,31.64,31.64,31.61,31.63,10
20150501|2015-04-27 22:30,28,31.62,31.62,31.59,31.59,8
20150501|2015-04-27 23:00,28,31.59,31.63,31.59,31.63,61
20150501|2015-04-27 23:30,28,31.63,31.63,31.62,31.62,3
20150501|2015-04-28 00:00,28,31.62,31.62,31.6,31.6,20
20150501|2015-04-28 00:30,28,31.6,31.61,31.59,31.6,39
20150501|2015-04-28 01:00,28,31.6,31.64,31.6,31.62,7
20150501|2015-04-28 01:30,28,31.63,31.64,31.59,31.6,44
20150501|2015-04-28 02:00,28,31.66,31.66,31.64,31.64,7
20150501|2015-04-28 02:30,28,31.63,31.67,31.62,31.62,31
20150501|2015-04-28 03:00,28,31.68,31.69,31.64,31.66,45
20150501|2015-04-28 03:30,28,31.66,31.66,31.65,31.65,103
20150501|2015-04-28 04:00,28,31.65,31.66,31.65,31.65,99
20150501|2015-04-28 04:30,28,31.66,31.69,31.65,31.69,17
20150501|2015-04-28 05:00,28,31.7,31.7,31.65,31.66,218
20150501|2015-04-28 05:30,28,31.67,31.69,31.67,31.69,17
20150501|2015-04-28 06:00,28,31.68,31.69,31.68,31.69,10
20150501|2015-04-28 06:30,28,31.66,31.74,31.65,31.73,33
20150501|2015-04-28 07:00,28,31.73,31.85,31.66,31.7,177
20150501|2015-04-28 07:30,28,31.7,31.73,31.66,31.68,206
20150501|2015-04-28 08:30,28,31.71,31.74,31.6,31.61,495
20150501|2015-04-28 09:00,28,31.62,31.77,31.61,31.72,323
20150501|2015-04-28 09:30,28,31.71,31.74,31.59,31.62,364
20150501|2015-04-28 10:00,28,31.61,31.66,31.56,31.65,210
20150501|2015-04-28 10:30,28,31.65,31.68,31.57,31.61,848
20150501|2015-04-28 11:00,28,31.61,31.64,31.58,31.58,480
20150501|2015-04-28 11:30,28,31.58,31.6,31.55,31.57,124
20150501|2015-04-28 12:00,28,31.56,31.61,31.56,31.58,574
20150501|2015-04-28 12:30,28,31.6,31.6,31.36,31.46,600
20150501|2015-04-28 13:00,28,31.43,31.43,31.16,31.26,1204
20150501|2015-04-28 19:00,29,31.26,31.3,31.24,31.3,32
20150501|2015-04-28 19:30,29,31.34,31.35,31.34,31.35,2
20150501|2015-04-28 20:00,29,31.35,31.37,31.28,31.31,29
20150501|2015-04-28 20:30,29,31.3,31.3,31.28,31.28,7
20150501|2015-04-28 21:00,29,31.27,31.27,31.27,31.27,1
20150501|2015-04-28 21:30,29,31.25,31.25,31.2,31.23,14
20150501|2015-04-28 22:00,29,31.26,31.26,31.26,31.26,1
20150501|2015-04-28 22:30,29,31.3,31.3,31.3,31.3,3
20150501|2015-04-28 23:00,29,31.28,31.28,31.28,31.28,5
20150501|2015-04-29 00:00,29,31.29,31.29,31.28,31.28,5
20150501|2015-04-29 00:30,29,31.27,31.27,31.21,31.23,12
20150501|2015-04-29 01:00,29,31.28,31.31,31.2,31.22,67
20150501|2015-04-29 01:30,29,31.22,31.24,31.2,31.24,83
20150501|2015-04-29 02:00,29,31.21,31.22,31.2,31.22,119
20150501|2015-04-29 02:30,29,31.2,31.2,31.08,31.08,289
20150501|2015-04-29 03:00,29,31.14,31.14,31.14,31.14,1
20150501|2015-04-29 03:30,29,31.17,31.18,31.13,31.16,17
20150501|2015-04-29 04:00,29,31.15,31.18,31.14,31.16,37
20150501|2015-04-29 04:30,29,31.16,31.18,31.16,31.18,41
20150501|2015-04-29 05:00,29,31.22,31.26,31.2,31.26,30
20150501|2015-04-29 05:30,29,31.27,31.27,31.24,31.24,100
20150501|2015-04-29 06:00,29,31.24,31.26,31.23,31.23,94
20150501|2015-04-29 06:30,29,31.21,31.21,31.2,31.2,64
20150501|2015-04-29 07:00,29,31.19,31.22,31.19,31.21,190
20150501|2015-04-29 07:30,29,31.2,31.26,31.19,31.23,197
20150501|2015-04-29 08:30,29,31.27,31.27,31.1,31.23,578
20150501|2015-04-29 09:00,29,31.23,31.33,31.19,31.28,285
20150501|2015-04-29 09:30,29,31.29,31.55,31.29,31.5,518
20150501|2015-04-29 10:00,29,31.5,31.58,31.44,31.49,468
20150501|2015-04-29 10:30,29,31.47,31.48,31.42,31.45,352
20150501|2015-04-29 11:00,29,31.45,31.52,31.41,31.47,270
20150501|2015-04-29 11:30,29,31.46,31.54,31.45,31.48,146
20150501|2015-04-29 12:00,29,31.48,31.48,31.4,31.42,69
20150501|2015-04-29 12:30,29,31.41,31.52,31.4,31.4,351
20150501|2015-04-29 13:00,29,31.4,31.51,31.39,31.45,428
20150501|2015-04-29 19:00,30,31.52,31.52,31.49,31.49,4
20150501|2015-04-29 19:30,30,31.49,31.49,31.49,31.49,1
20150501|2015-04-29 20:00,30,31.48,31.48,31.48,31.48,1
20150501|2015-04-30 00:00,30,31.55,31.55,31.55,31.55,2
20150501|2015-04-30 00:30,30,31.51,31.51,31.51,31.51,4
20150501|2015-04-30 01:00,30,31.5,31.5,31.5,31.5,67
20150501|2015-04-30 02:30,30,31.6,31.62,31.6,31.62,2
20150501|2015-04-30 03:00,30,31.65,31.68,31.65,31.68,52
20150501|2015-04-30 04:00,30,31.7,31.7,31.7,31.7,37
20150501|2015-04-30 04:30,30,31.67,31.67,31.67,31.67,1
20150501|2015-04-30 05:30,30,31.68,31.71,31.68,31.71,36
20150501|2015-04-30 06:00,30,31.71,31.71,31.7,31.7,22
20150501|2015-04-30 06:30,30,31.71,31.71,31.69,31.69,8
20150501|2015-04-30 07:00,30,31.68,31.68,31.67,31.67,3
20150501|2015-04-30 08:30,30,31.75,31.8,31.53,31.56,169
20150501|2015-04-30 09:00,30,31.61,31.67,31.56,31.56,96
20150501|2015-04-30 09:30,30,31.54,31.62,31.54,31.59,393
20150501|2015-04-30 10:00,30,31.64,31.7,31.57,31.69,163
20150501|2015-04-30 10:30,30,31.69,31.69,31.5,31.5,106
20150501|2015-04-30 11:00,30,31.5,31.5,31.42,31.44,136
20150501|2015-04-30 11:30,30,31.43,31.51,31.41,31.5,55
20150501|2015-04-30 12:00,30,31.47,31.49,31.43,31.49,15
20150501|2015-04-30 12:30,30,31.44,31.44,31.4,31.42,206
20150501|2015-04-30 13:00,30,31.44,31.57,31.41,31.52,273
20150501|2015-04-30 19:00,1,31.62,31.66,31.62,31.65,16
20150501|2015-04-30 20:30,1,31.63,31.63,31.6,31.6,6
20150501|2015-04-30 21:00,1,31.6,31.62,31.6,31.61,5
20150501|2015-04-30 22:30,1,31.62,31.63,31.62,31.63,3
20150501|2015-04-30 23:30,1,31.63,31.64,31.63,31.64,7
20150501|2015-05-01 07:00,1,31.64,31.64,31.5,31.5,30
20150501|2015-05-01 08:30,1,31.49,31.49,31.35,31.41,36
20150501|2015-05-01 09:00,1,31.35,31.5,31.35,31.5,59
20150501|2015-05-01 09:30,1,31.57,31.58,31.57,31.58,29
20150501|2015-05-01 10:00,1,31.54,31.55,31.54,31.55,15
20150501|2015-05-01 10:30,1,31.6,31.6,31.59,31.59,2
20150501|2015-05-01 11:00,1,31.59,31.59,31.53,31.53,6
20150501|2015-05-01 11:30,1,31.42,31.42,31.39,31.39,20
20150501|2015-05-01 12:00,1,31.4,31.4,31.37,31.38,15
20150501|2015-05-01 12:30,1,31.41,31.46,31.41,31.46,15
20150501|2015-05-01 13:00,1,31.54,31.54,31.45,31.47,70
20150501|2015-05-03 19:30,4,31.46,31.46,31.44,31.44,18
20150501|2015-05-04 00:30,4,31.75,31.75,31.75,31.75,1
20150501|2015-05-04 01:00,4,31.79,31.79,31.79,31.79,1
20150501|2015-05-04 06:30,4,31.98,31.99,31.97,31.98,17
20150501|2015-05-04 07:00,4,31.87,31.87,31.87,31.87,9
20150501|2015-05-04 07:30,4,31.87,31.87,31.87,31.87,3
20150501|2015-05-04 08:30,4,31.88,32.09,31.84,32.09,75
20150501|2015-05-04 09:00,4,32.23,32.23,32.23,32.23,3
20150501|2015-05-04 09:30,4,32.34,32.42,32.3,32.34,48
20150501|2015-05-04 10:00,4,32.3,32.34,32.25,32.34,63
20150501|2015-05-04 10:30,4,32.38,32.38,32.38,32.38,4
20150501|2015-05-04 11:00,4,32.4,32.4,32.4,32.4,3
20150501|2015-05-04 11:30,4,32.48,32.49,32.44,32.44,51
20150501|2015-05-04 12:00,4,32.43,32.47,32.39,32.44,9
20150501|2015-05-04 12:30,4,32.53,32.54,32.52,32.52,3
20150501|2015-05-04 13:00,4,32.41,32.51,32.41,32.48,10
20150501|2015-05-04 19:30,5,32.65,32.65,32.64,32.64,11
20150501|2015-05-04 20:00,5,32.67,32.67,32.53,32.62,8
20150501|2015-05-04 21:00,5,32.68,32.68,32.68,32.68,1
20150501|2015-05-04 22:00,5,32.47,32.47,32.47,32.47,1
20150501|2015-05-05 02:00,5,32.56,32.56,32.47,32.47,2
20150501|2015-05-05 04:30,5,32.52,32.52,32.52,32.52,33
20150501|2015-05-05 05:30,5,32.55,32.55,32.55,32.55,5
20150501|2015-05-05 06:00,5,32.5,32.5,32.5,32.5,2
20150501|2015-05-05 07:00,5,32.64,32.64,32.64,32.64,1
20150501|2015-05-05 08:30,5,32.79,32.85,32.77,32.85,5
20150501|2015-05-05 09:00,5,32.86,32.88,32.86,32.88,35
20150501|2015-05-05 09:30,5,33.06,33.09,33.05,33.09,35
20150501|2015-05-05 10:00,5,33.06,33.06,32.99,33.04,91
20150501|2015-05-05 10:30,5,32.95,33.15,32.95,33.15,79
20150501|2015-05-05 11:00,5,33.12,33.21,33.11,33.21,40
20150501|2015-05-05 11:30,5,33.27,33.27,33.2,33.23,26
20150501|2015-05-05 12:00,5,33.23,33.25,33.18,33.18,8
20150501|2015-05-05 12:30,5,33.16,33.16,33.16,33.16,1
20150501|2015-05-05 13:00,5,32.96,32.98,32.87,32.9,40
20150501|2015-05-05 19:00,6,33.01,33.04,33.01,33.04,14
20150501|2015-05-05 20:00,6,33.06,33.06,33.06,33.06,9
20150501|2015-05-06 00:30,6,33.23,33.23,33.23,33.23,1
20150501|2015-05-06 01:30,6,33.16,33.16,33.16,33.16,1
20150501|2015-05-06 07:30,6,33.1,33.1,33.1,33.1,19
20150501|2015-05-06 08:30,6,33.12,33.12,32.94,32.99,151
20150501|2015-05-06 09:30,6,33.16,33.16,33.15,33.15,23
20150501|2015-05-06 10:30,6,32.88,32.88,32.86,32.86,12
20150501|2015-05-06 11:00,6,32.82,32.82,32.82,32.82,2
20150501|2015-05-06 11:30,6,32.73,32.73,32.73,32.73,1
20150501|2015-05-06 12:00,6,32.75,32.75,32.75,32.75,1
20150501|2015-05-06 12:30,6,32.75,32.75,32.72,32.72,6
20150501|2015-05-06 13:00,6,32.7,32.7,32.7,32.7,5
20150501|2015-05-07 07:00,7,32.56,32.56,32.56,32.56,5
20150501|2015-05-07 07:30,7,32.63,32.63,32.63,32.63,1
20150501|2015-05-07 08:30,7,32.52,32.52,32.43,32.44,50
20150501|2015-05-07 10:00,7,32.43,32.43,32.41,32.42,13
20150501|2015-05-07 10:30,7,32.42,32.44,32.42,32.43,9
20150501|2015-05-07 11:00,7,32.41,32.41,32.41,32.41,11
20150501|2015-05-07 12:00,7,32.43,32.43,32.38,32.39,30
20150501|2015-05-07 12:30,7,32.4,32.4,32.35,32.35,19
20150501|2015-05-07 13:00,7,32.32,32.34,32.29,32.29,42
20150501|2015-05-08 07:30,8,32.6,32.6,32.6,32.6,5
20150501|2015-05-08 08:30,8,32.5,32.54,32.3,32.31,46
20150501|2015-05-08 09:30,8,32.51,32.52,32.5,32.5,20
20150501|2015-05-08 10:00,8,32.63,32.66,32.63,32.66,8
20150501|2015-05-08 10:30,8,32.66,32.66,32.66,32.66,3
20150501|2015-05-08 11:00,8,32.64,32.64,32.63,32.63,14
20150501|2015-05-08 11:30,8,32.71,32.71,32.67,32.67,3
20150501|2015-05-08 12:30,8,32.73,32.78,32.73,32.78,18
20150501|2015-05-10 19:00,11,32.79,32.79,32.79,32.79,1
20150501|2015-05-11 08:30,11,32.97,33.06,32.97,33.02,35
20150501|2015-05-11 13:00,11,33.04,33.04,33.04,33.04,1
20150501|2015-05-12 04:00,12,33.2,33.2,33.2,33.2,1
20150501|2015-05-12 07:30,12,33.25,33.25,33.25,33.25,1
20150501|2015-05-12 08:30,12,33.21,33.21,33.2,33.2,2
20150501|2015-05-12 09:00,12,33.28,33.28,33.28,33.28,4
20150501|2015-05-12 09:30,12,33.15,33.15,33.15,33.15,2
20150501|2015-05-12 12:00,12,32.76,32.76,32.76,32.76,3
20150501|2015-05-13 08:30,13,32.89,32.89,32.86,32.86,6
20150701|2014-12-02 04:30,2,32.85,32.87,32.85,32.87,4
20150701|2014-12-02 05:00,2,32.83,32.88,32.82,32.84,38
20150701|2014-12-02 05:30,2,32.83,32.83,32.82,32.82,3
20150701|2014-12-02 06:00,2,32.78,32.79,32.75,32.75,18
20150701|2014-12-02 06:30,2,32.75,32.78,32.75,32.75,27
20150701|2014-12-02 07:00,2,32.8,32.85,32.78,32.78,17
20150701|2014-12-02 07:30,2,32.8,32.9,32.8,32.9,62
20150701|2014-12-02 08:30,2,32.91,32.92,32.46,32.56,556
20150701|2014-12-02 09:00,2,32.55,32.58,32.46,32.5,277
20150701|2014-12-02 09:30,2,32.5,32.58,32.36,32.55,419
20150701|2014-12-02 10:00,2,32.55,32.59,32.44,32.46,194
20150701|2014-12-02 10:30,2,32.47,32.48,32.24,32.29,362
20150701|2014-12-02 11:00,2,32.29,32.41,32.27,32.3,171
20150701|2014-12-02 11:30,2,32.35,32.36,32.25,32.31,229
20150701|2014-12-02 12:00,2,32.29,32.37,32.28,32.29,54
20150701|2014-12-02 12:30,2,32.28,32.29,32.02,32.03,294
20150701|2014-12-02 13:00,2,32.04,32.21,31.84,31.92,906
20150701|2014-12-02 19:00,3,32.01,32.11,32.01,32.1,112
20150701|2014-12-02 19:30,3,32.07,32.12,32.06,32.12,14
20150701|2014-12-02 20:30,3,32.13,32.16,32.13,32.16,4
20150701|2014-12-02 21:00,3,32.11,32.11,32.01,32.07,58
20150701|2014-12-02 21:30,3,32.04,32.04,32.01,32.02,11
20150701|2014-12-02 22:00,3,32.02,32.04,32.01,32.01,48
20150701|2014-12-02 22:30,3,32.01,32.01,31.98,31.99,18
20150701|2014-12-02 23:00,3,32,32,32,32,2
20150701|2014-12-02 23:30,3,32.03,32.2,32.03,32.2,35
20150701|2014-12-03 00:00,3,32.24,32.26,32.22,32.22,5
20150701|2014-12-03 00:30,3,32.3,32.3,32.28,32.28,14
20150701|2014-12-03 01:00,3,32.26,32.3,32.25,32.27,48
20150701|2014-12-03 01:30,3,32.24,32.26,32.24,32.26,6
20150701|2014-12-03 02:00,3,32.26,32.35,32.25,32.35,31
20150701|2014-12-03 02:30,3,32.26,32.26,32.26,32.26,1
20150701|2014-12-03 03:00,3,32.33,32.33,32.33,32.33,1
20150701|2014-12-03 03:30,3,32.33,32.4,32.33,32.4,41
20150701|2014-12-03 04:00,3,32.38,32.39,32.3,32.3,33
20150701|2014-12-03 04:30,3,32.27,32.33,32.26,32.26,69
20150701|2014-12-03 05:00,3,32.21,32.21,32.01,32.01,18
20150701|2014-12-03 05:30,3,32.01,32.07,32,32.04,22
20150701|2014-12-03 06:00,3,32.01,32.03,31.98,32.01,32
20150701|2014-12-03 06:30,3,32.04,32.06,31.99,32.01,53
20150701|2014-12-03 07:00,3,32.01,32.03,31.98,32,21
20150701|2014-12-03 07:30,3,32.01,32.03,32.01,32.01,38
20150701|2014-12-03 08:30,3,32.05,32.15,31.98,32.06,403
20150701|2014-12-03 09:00,3,32.04,32.25,32.01,32.23,211
20150701|2014-12-03 09:30,3,32.19,32.33,32.19,32.29,214
20150701|2014-12-03 10:00,3,32.34,32.48,32.31,32.33,973
20150701|2014-12-03 10:30,3,32.33,32.37,32.23,32.26,389
20150701|2014-12-03 11:00,3,32.27,32.34,32.2,32.2,319
20150701|2014-12-03 11:30,3,32.24,32.28,32.16,32.26,67
20150701|2014-12-03 12:00,3,32.25,32.33,32.24,32.33,250
20150701|2014-12-03 12:30,3,32.31,32.35,32.25,32.32,170
20150701|2014-12-03 13:00,3,32.33,32.71,32.33,32.56,1077
20150701|2014-12-03 19:00,4,32.53,32.64,32.51,32.64,55
20150701|2014-12-03 19:30,4,32.55,32.58,32.55,32.58,7
20150701|2014-12-03 20:00,4,32.57,32.57,32.57,32.57,1
20150701|2014-12-03 20:30,4,32.56,32.56,32.56,32.56,2
20150701|2014-12-03 21:00,4,32.53,32.53,32.45,32.45,40
20150701|2014-12-04 00:00,4,32.53,32.62,32.53,32.61,8
20150701|2014-12-04 00:30,4,32.62,32.62,32.6,32.6,5
20150701|2014-12-04 01:00,4,32.63,32.63,32.6,32.6,3
20150701|2014-12-04 02:30,4,32.58,32.68,32.58,32.68,17
20150701|2014-12-04 03:00,4,32.66,32.66,32.66,32.66,2
20150701|2014-12-04 03:30,4,32.57,32.63,32.57,32.58,3
20150701|2014-12-04 04:00,4,32.57,32.6,32.57,32.59,10
20150701|2014-12-04 04:30,4,32.5,32.5,32.39,32.39,16
20150701|2014-12-04 05:00,4,32.39,32.39,32.39,32.39,6
20150701|2014-12-04 05:30,4,32.4,32.42,32.37,32.42,28
20150701|2014-12-04 06:00,4,32.38,32.41,32.36,32.41,22
20150701|2014-12-04 06:30,4,32.42,32.42,32.36,32.36,8
20150701|2014-12-04 07:00,4,32.36,32.38,32.32,32.32,28
20150701|2014-12-04 07:30,4,32.32,32.59,32.3,32.52,109
20150701|2014-12-04 08:30,4,32.54,32.55,32.25,32.3,371
20150701|2014-12-04 09:00,4,32.29,32.33,32.25,32.28,159
20150701|2014-12-04 09:30,4,32.26,32.41,32.22,32.33,113
20150701|2014-12-04 10:00,4,32.34,32.48,32.3,32.34,165
20150701|2014-12-04 10:30,4,32.33,32.34,32.22,32.29,513
20150701|2014-12-04 11:00,4,32.3,32.3,32.17,32.2,105
20150701|2014-12-04 11:30,4,32.18,32.2,32.14,32.17,25
20150701|2014-12-04 12:00,4,32.18,32.39,32.17,32.35,65
20150701|2014-12-04 12:30,4,32.37,32.41,32.35,32.36,187
20150701|2014-12-04 13:00,4,32.37,32.45,32.3,32.3,248
20150701|2014-12-04 19:00,5,32.36,32.38,32.3,32.34,29
20150701|2014-12-04 19:30,5,32.37,32.37,32.37,32.37,3
20150701|2014-12-04 20:00,5,32.37,32.37,32.37,32.37,3
20150701|2014-12-04 20:30,5,32.36,32.45,32.36,32.45,13
20150701|2014-12-04 21:00,5,32.42,32.43,32.37,32.38,10
20150701|2014-12-04 21:30,5,32.36,32.36,32.29,32.29,9
20150701|2014-12-04 22:00,5,32.28,32.28,32.28,32.28,1
20150701|2014-12-05 00:30,5,32.39,32.47,32.39,32.47,6
20150701|2014-12-05 01:00,5,32.43,32.43,32.43,32.43,1
20150701|2014-12-05 01:30,5,32.45,32.45,32.4,32.4,8
20150701|2014-12-05 02:30,5,32.37,32.37,32.37,32.37,1
20150701|2014-12-05 03:00,5,32.38,32.4,32.37,32.4,44
20150701|2014-12-05 03:30,5,32.42,32.42,32.42,32.42,1
20150701|2014-12-05 04:00,5,32.41,32.41,32.41,32.41,3
20150701|2014-12-05 04:30,5,32.45,32.45,32.37,32.37,35
20150701|2014-12-05 05:30,5,32.41,32.41,32.41,32.41,1
20150701|2014-12-05 06:00,5,32.35,32.35,32.35,32.35,2
20150701|2014-12-05 06:30,5,32.36,32.36,32.36,32.36,1
20150701|2014-12-05 07:00,5,32.38,32.38,32.38,32.38,2
20150701|2014-12-05 07:30,5,32.34,32.38,32.33,32.36,9
20150701|2014-12-05 08:30,5,32.38,32.65,32.37,32.59,227
20150701|2014-12-05 09:00,5,32.59,32.69,32.53,32.54,78
20150701|2014-12-05 09:30,5,32.53,32.63,32.52,32.58,443
20150701|2014-12-05 10:00,5,32.6,32.63,32.51,32.52,263
20150701|2014-12-05 10:30,5,32.53,32.68,32.51,32.58,281
20150701|2014-12-05 11:00,5,32.58,32.63,32.52,32.56,187
20150701|2014-12-05 11:30,5,32.58,32.58,32.5,32.53,59
20150701|2014-12-05 12:00,5,32.57,32.67,32.55,32.65,56
20150701|2014-12-05 12:30,5,32.65,32.96,32.65,32.96,631
20150701|2014-12-05 13:00,5,32.94,32.95,32.73,32.8,302
20150701|2014-12-07 19:00,8,32.75,32.81,32.69,32.7,44
20150701|2014-12-07 19:30,8,32.75,32.83,32.74,32.76,7
20150701|2014-12-07 20:00,8,32.73,32.74,32.68,32.74,14
20150701|2014-12-07 20:30,8,32.77,32.77,32.71,32.71,8
20150701|2014-12-07 21:30,8,32.73,32.73,32.73,32.73,2
20150701|2014-12-08 00:00,8,32.73,32.73,32.73,32.73,1
20150701|2014-12-08 00:30,8,32.72,32.72,32.69,32.69,8
20150701|2014-12-08 01:30,8,32.69,32.7,32.69,32.69,6
20150701|2014-12-08 02:00,8,32.65,32.65,32.65,32.65,2
20150701|2014-12-08 02:30,8,32.61,32.61,32.51,32.51,7
20150701|2014-12-08 04:00,8,32.5,32.52,32.47,32.52,45
20150701|2014-12-08 04:30,8,32.53,32.53,32.53,32.53,5
20150701|2014-12-08 05:30,8,32.54,32.56,32.54,32.56,2
20150701|2014-12-08 06:00,8,32.59,32.59,32.58,32.58,3
20150701|2014-12-08 06:30,8,32.55,32.58,32.55,32.58,5
20150701|2014-12-08 07:00,8,32.58,32.62,32.57,32.62,5
20150701|2014-12-08 07:30,8,32.56,32.56,32.56,32.56,1
20150701|2014-12-08 08:30,8,32.6,32.73,32.53,32.57,229
20150701|2014-12-08 09:00,8,32.54,32.63,32.45,32.63,116
20150701|2014-12-08 09:30,8,32.69,32.81,32.69,32.77,88
20150701|2014-12-08 10:00,8,32.81,32.84,32.76,32.83,199
20150701|2014-12-08 10:30,8,32.84,32.86,32.64,32.66,299
20150701|2014-12-08 11:00,8,32.67,32.69,32.62,32.65,171
20150701|2014-12-08 11:30,8,32.61,32.62,32.52,32.57,173
20150701|2014-12-08 12:00,8,32.57,32.59,32.41,32.54,98
20150701|2014-12-08 12:30,8,32.54,32.73,32.52,32.68,184
20150701|2014-12-08 13:00,8,32.71,32.71,32.51,32.51,156
20150701|2014-12-08 19:00,9,32.45,32.5,32.34,32.42,30
20150701|2014-12-08 19:30,9,32.4,32.4,32.4,32.4,1
20150701|2014-12-08 20:00,9,32.4,32.4,32.4,32.4,1
20150701|2014-12-08 20:30,9,32.39,32.39,32.39,32.39,1
20150701|2014-12-08 21:00,9,32.36,32.36,32.36,32.36,2
20150701|2014-12-08 21:30,9,32.39,32.39,32.39,32.39,1
20150701|2014-12-08 22:30,9,32.34,32.38,32.34,32.38,2
20150701|2014-12-08 23:30,9,32.29,32.3,32.26,32.29,12
20150701|2014-12-09 00:30,9,32.35,32.35,32.35,32.35,1
20150701|2014-12-09 01:00,9,32.38,32.38,32.38,32.38,2
20150701|2014-12-09 01:30,9,32.3,32.33,32.3,32.33,21
20150701|2014-12-09 02:30,9,32.37,32.39,32.37,32.38,10
20150701|2014-12-09 03:00,9,32.3,32.31,32.29,32.31,4
20150701|2014-12-09 04:00,9,32.35,32.35,32.35,32.35,3
20150701|2014-12-09 04:30,9,32.33,32.38,32.32,32.36,45
20150701|2014-12-09 05:00,9,32.36,32.36,32.31,32.33,77
20150701|2014-12-09 05:30,9,32.34,32.36,32.33,32.36,8
20150701|2014-12-09 06:00,9,32.37,32.38,32.37,32.38,8
20150701|2014-12-09 06:30,9,32.33,32.37,32.3,32.32,18
20150701|2014-12-09 07:00,9,32.32,32.41,32.3,32.41,37
20150701|2014-12-09 07:30,9,32.42,32.45,32.41,32.42,22
20150701|2014-12-09 08:30,9,32.38,32.46,32.28,32.43,188
20150701|2014-12-09 09:00,9,32.44,32.51,32.43,32.43,63
20150701|2014-12-09 09:30,9,32.45,32.6,32.41,32.56,149
20150701|2014-12-09 10:00,9,32.54,32.73,32.52,32.73,76
20150701|2014-12-09 10:30,9,32.75,32.86,32.7,32.84,89
20150701|2014-12-09 11:00,9,32.84,32.86,32.76,32.81,123
20150701|2014-12-09 11:30,9,32.82,32.93,32.82,32.9,117
20150701|2014-12-09 12:00,9,32.92,32.94,32.78,32.84,131
20150701|2014-12-09 12:30,9,32.78,32.82,32.75,32.75,64
20150701|2014-12-09 13:00,9,32.73,32.77,32.65,32.68,247
20150701|2014-12-09 19:00,10,32.66,32.71,32.65,32.65,7
20150701|2014-12-09 19:30,10,32.63,32.63,32.59,32.61,14
20150701|2014-12-09 20:00,10,32.64,32.64,32.62,32.63,10
20150701|2014-12-09 20:30,10,32.63,32.67,32.63,32.65,24
20150701|2014-12-09 21:00,10,32.67,32.69,32.66,32.68,11
20150701|2014-12-09 21:30,10,32.68,32.7,32.68,32.7,12
20150701|2014-12-09 22:00,10,32.69,32.69,32.69,32.69,1
20150701|2014-12-09 23:30,10,32.72,32.78,32.72,32.77,32
20150701|2014-12-10 00:00,10,32.84,32.84,32.81,32.83,52
20150701|2014-12-10 00:30,10,32.84,32.86,32.81,32.86,23
20150701|2014-12-10 01:30,10,32.82,32.82,32.76,32.76,2
20150701|2014-12-10 02:30,10,32.89,32.9,32.89,32.9,2
20150701|2014-12-10 03:00,10,32.88,32.96,32.88,32.96,5
20150701|2014-12-10 03:30,10,32.95,32.96,32.89,32.92,18
20150701|2014-12-10 04:30,10,32.88,32.92,32.87,32.9,10
20150701|2014-12-10 05:00,10,32.9,32.91,32.88,32.88,5
20150701|2014-12-10 05:30,10,32.84,32.9,32.83,32.83,12
20150701|2014-12-10 06:00,10,32.83,32.84,32.79,32.81,29
20150701|2014-12-10 06:30,10,32.81,32.81,32.75,32.75,28
20150701|2014-12-10 07:00,10,32.77,32.77,32.72,32.72,17
20150701|2014-12-10 07:30,10,32.79,32.82,32.75,32.82,8
20150701|2014-12-10 08:30,10,32.69,32.82,32.66,32.74,332
20150701|2014-12-10 09:00,10,32.78,32.82,32.69,32.72,168
20150701|2014-12-10 09:30,10,32.68,32.82,32.47,32.82,187
20150701|2014-12-10 10:00,10,32.83,32.9,32.72,32.87,172
20150701|2014-12-10 10:30,10,32.86,32.91,32.78,32.9,216
20150701|2014-12-10 11:00,10,32.86,32.9,32.46,32.5,345
20150701|2014-12-10 11:30,10,32.49,32.53,32.4,32.48,249
20150701|2014-12-10 12:00,10,32.52,32.59,32.5,32.5,92
20150701|2014-12-10 12:30,10,32.51,32.53,32.34,32.34,163
20150701|2014-12-10 13:00,10,32.36,32.44,32.35,32.41,311
20150701|2014-12-10 19:00,11,32.5,32.55,32.48,32.48,16
20150701|2014-12-10 19:30,11,32.52,32.57,32.52,32.57,9
20150701|2014-12-10 20:00,11,32.59,32.59,32.59,32.59,1
20150701|2014-12-10 20:30,11,32.58,32.58,32.58,32.58,1
20150701|2014-12-10 23:00,11,32.45,32.45,32.45,32.45,1
20150701|2014-12-10 23:30,11,32.47,32.47,32.47,32.47,1
20150701|2014-12-11 00:30,11,32.49,32.56,32.49,32.56,11
20150701|2014-12-11 01:00,11,32.56,32.59,32.56,32.59,12
20150701|2014-12-11 01:30,11,32.57,32.57,32.57,32.57,1
20150701|2014-12-11 02:30,11,32.6,32.73,32.6,32.73,26
20150701|2014-12-11 03:30,11,32.68,32.68,32.68,32.68,1
20150701|2014-12-11 04:00,11,32.72,32.72,32.71,32.71,2
20150701|2014-12-11 04:30,11,32.68,32.7,32.66,32.7,4
20150701|2014-12-11 05:30,11,32.62,32.63,32.62,32.62,4
20150701|2014-12-11 06:00,11,32.62,32.62,32.62,32.62,2
20150701|2014-12-11 06:30,11,32.61,32.64,32.61,32.64,5
20150701|2014-12-11 07:00,11,32.62,32.65,32.61,32.65,9
20150701|2014-12-11 07:30,11,32.58,32.58,32.47,32.49,87
20150701|2014-12-11 08:30,11,32.49,32.64,32.49,32.57,95
20150701|2014-12-11 09:00,11,32.57,32.62,32.54,32.6,65
20150701|2014-12-11 09:30,11,32.67,32.77,32.63,32.64,317
20150701|2014-12-11 10:00,11,32.65,32.67,32.55,32.59,123
20150701|2014-12-11 10:30,11,32.59,32.67,32.57,32.67,54
20150701|2014-12-11 11:00,11,32.65,32.67,32.56,32.58,127
20150701|2014-12-11 11:30,11,32.55,32.71,32.55,32.71,82
20150701|2014-12-11 12:00,11,32.65,32.72,32.65,32.72,72
20150701|2014-12-11 12:30,11,32.72,32.73,32.68,32.7,103
20150701|2014-12-11 13:00,11,32.72,32.73,32.65,32.68,157
20150701|2014-12-11 19:00,12,32.65,32.76,32.65,32.76,23
20150701|2014-12-11 20:00,12,32.76,32.76,32.76,32.76,2
20150701|2014-12-11 23:00,12,32.73,32.73,32.73,32.73,1
20150701|2014-12-12 00:30,12,32.7,32.7,32.7,32.7,3
20150701|2014-12-12 01:00,12,32.62,32.62,32.62,32.62,1
20150701|2014-12-12 01:30,12,32.64,32.64,32.64,32.64,1
20150701|2014-12-12 02:30,12,32.62,32.64,32.6,32.64,4
20150701|2014-12-12 03:00,12,32.64,32.64,32.64,32.64,1
20150701|2014-12-12 03:30,12,32.6,32.67,32.6,32.65,4
20150701|2014-12-12 04:30,12,32.64,32.82,32.64,32.78,97
20150701|2014-12-12 05:00,12,32.75,32.75,32.69,32.71,63
20150701|2014-12-12 05:30,12,32.69,32.69,32.69,32.69,4
20150701|2014-12-12 06:00,12,32.65,32.65,32.64,32.64,4
20150701|2014-12-12 06:30,12,32.63,32.66,32.63,32.64,6
20150701|2014-12-12 07:00,12,32.6,32.6,32.6,32.6,2
20150701|2014-12-12 07:30,12,32.61,32.62,32.6,32.6,8
20150701|2014-12-12 08:30,12,32.61,32.64,32.47,32.49,134
20150701|2014-12-12 09:00,12,32.51,32.51,32.28,32.36,286
20150701|2014-12-12 09:30,12,32.36,32.48,32.34,32.45,135
20150701|2014-12-12 10:00,12,32.44,32.76,32.44,32.65,140
20150701|2014-12-12 10:30,12,32.65,32.72,32.65,32.67,31
20150701|2014-12-12 11:00,12,32.65,32.74,32.57,32.73,133
20150701|2014-12-12 11:30,12,32.74,32.75,32.7,32.75,49
20150701|2014-12-12 12:00,12,32.76,32.76,32.7,32.74,23
20150701|2014-12-12 12:30,12,32.74,33.21,32.72,33.09,199
20150701|2014-12-12 13:00,12,33.08,33.08,32.93,33.05,227
20150701|2014-12-14 19:00,15,32.98,33,32.86,32.88,10
20150701|2014-12-14 19:30,15,32.94,33.03,32.94,33.03,3
20150701|2014-12-14 20:00,15,33.06,33.06,33.06,33.06,6
20150701|2014-12-14 20:30,15,32.98,32.98,32.98,32.98,1
20150701|2014-12-14 21:30,15,32.99,33,32.98,33,4
20150701|2014-12-15 00:30,15,33.05,33.05,33.02,33.02,2
20150701|2014-12-15 01:00,15,33.02,33.02,33.02,33.02,1
20150701|2014-12-15 01:30,15,33,33,33,33,1
20150701|2014-12-15 03:30,15,32.95,32.95,32.95,32.95,3
20150701|2014-12-15 05:30,15,32.98,32.98,32.98,32.98,1
20150701|2014-12-15 07:00,15,32.9,32.91,32.82,32.83,46
20150701|2014-12-15 07:30,15,32.87,32.87,32.84,32.84,2
20150701|2014-12-15 08:30,15,32.81,32.91,32.79,32.81,159
20150701|2014-12-15 09:00,15,32.81,32.96,32.75,32.89,66
20150701|2014-12-15 09:30,15,32.9,32.91,32.8,32.87,99
20150701|2014-12-15 10:00,15,32.87,33.12,32.87,33.11,169
20150701|2014-12-15 10:30,15,33.12,33.18,32.93,32.93,257
20150701|2014-12-15 11:00,15,32.9,33.07,32.89,33.07,222
20150701|2014-12-15 11:30,15,33.1,33.15,33.03,33.03,160
20150701|2014-12-15 12:00,15,33.08,33.1,33.05,33.08,55
20150701|2014-12-15 12:30,15,33.05,33.06,32.99,33,22
20150701|2014-12-15 13:00,15,33,33.17,32.77,32.78,193
20150701|2014-12-15 19:00,16,32.8,32.91,32.76,32.83,20
20150701|2014-12-15 19:30,16,32.82,32.82,32.71,32.71,6
20150701|2014-12-15 20:00,16,32.71,32.71,32.71,32.71,4
20150701|2014-12-15 20:30,16,32.78,32.8,32.78,32.8,3
20150701|2014-12-15 22:30,16,32.75,32.75,32.75,32.75,4
20150701|2014-12-16 00:00,16,32.74,32.74,32.74,32.74,1
20150701|2014-12-16 00:30,16,32.75,32.75,32.7,32.7,10
20150701|2014-12-16 01:00,16,32.73,32.73,32.73,32.73,8
20150701|2014-12-16 01:30,16,32.7,32.7,32.52,32.52,11
20150701|2014-12-16 02:00,16,32.58,32.58,32.52,32.52,3
20150701|2014-12-16 02:30,16,32.51,32.51,32.48,32.48,9
20150701|2014-12-16 03:00,16,32.48,32.52,32.46,32.46,6
20150701|2014-12-16 03:30,16,32.49,32.52,32.49,32.52,5
20150701|2014-12-16 04:00,16,32.55,32.57,32.55,32.57,5
20150701|2014-12-16 04:30,16,32.54,32.54,32.53,32.54,7
20150701|2014-12-16 05:00,16,32.52,32.54,32.52,32.53,5
20150701|2014-12-16 05:30,16,32.56,32.56,32.53,32.53,3
20150701|2014-12-16 06:00,16,32.53,32.53,32.44,32.45,8
20150701|2014-12-16 06:30,16,32.45,32.5,32.41,32.41,94
20150701|2014-12-16 07:00,16,32.5,32.5,32.44,32.44,6
20150701|2014-12-16 07:30,16,32.43,32.46,32.4,32.4,86
20150701|2014-12-16 08:30,16,32.42,32.44,32.24,32.44,892
20150701|2014-12-16 09:00,16,32.44,32.49,32.35,32.42,122
20150701|2014-12-16 09:30,16,32.42,32.52,32.38,32.5,262
20150701|2014-12-16 10:00,16,32.48,32.7,32.47,32.67,565
20150701|2014-12-16 10:30,16,32.65,32.66,32.53,32.53,77
20150701|2014-12-16 11:00,16,32.54,32.54,32.34,32.38,157
20150701|2014-12-16 11:30,16,32.38,32.43,32.33,32.37,332
20150701|2014-12-16 12:00,16,32.37,32.41,32.36,32.37,68
20150701|2014-12-16 12:30,16,32.36,32.46,32.35,32.37,30
20150701|2014-12-16 13:00,16,32.38,32.44,32.36,32.43,110
20150701|2014-12-16 19:00,17,32.49,32.57,32.45,32.53,143
20150701|2014-12-16 19:30,17,32.51,32.51,32.39,32.39,81
20150701|2014-12-16 20:00,17,32.38,32.38,32.35,32.35,7
20150701|2014-12-16 20:30,17,32.41,32.41,32.39,32.41,6
20150701|2014-12-16 21:00,17,32.43,32.43,32.43,32.43,5
20150701|2014-12-16 21:30,17,32.46,32.46,32.46,32.46,1
20150701|2014-12-16 22:00,17,32.48,32.48,32.44,32.44,2
20150701|2014-12-16 22:30,17,32.43,32.45,32.43,32.44,10
20150701|2014-12-16 23:00,17,32.43,32.43,32.43,32.43,18
20150701|2014-12-16 23:30,17,32.41,32.41,32.39,32.39,4
20150701|2014-12-17 00:00,17,32.45,32.47,32.45,32.46,8
20150701|2014-12-17 00:30,17,32.46,32.51,32.46,32.46,56
20150701|2014-12-17 01:00,17,32.45,32.46,32.45,32.45,5
20150701|2014-12-17 01:30,17,32.45,32.45,32.43,32.43,2
20150701|2014-12-17 02:00,17,32.43,32.43,32.43,32.43,1
20150701|2014-12-17 03:30,17,32.38,32.44,32.38,32.42,28
20150701|2014-12-17 04:00,17,32.42,32.51,32.42,32.48,77
20150701|2014-12-17 04:30,17,32.47,32.47,32.37,32.37,280
20150701|2014-12-17 05:00,17,32.47,32.47,32.44,32.44,9
20150701|2014-12-17 05:30,17,32.44,32.44,32.4,32.42,12
20150701|2014-12-17 06:00,17,32.4,32.45,32.4,32.43,11
20150701|2014-12-17 06:30,17,32.41,32.46,32.37,32.37,45
20150701|2014-12-17 07:00,17,32.35,32.38,32.34,32.35,25
20150701|2014-12-17 07:30,17,32.32,32.39,32.32,32.39,12
20150701|2014-12-17 08:30,17,32.43,32.47,32.29,32.31,124
20150701|2014-12-17 09:00,17,32.28,32.33,32.26,32.31,88
20150701|2014-12-17 09:30,17,32.29,32.4,32.28,32.28,91
20150701|2014-12-17 10:00,17,32.26,32.34,32.25,32.29,62
20150701|2014-12-17 10:30,17,32.3,32.52,32.29,32.51,309
20150701|2014-12-17 11:00,17,32.52,32.69,32.52,32.69,256
20150701|2014-12-17 11:30,17,32.72,32.73,32.6,32.7,160
20150701|2014-12-17 12:00,17,32.69,32.69,32.48,32.5,188
20150701|2014-12-17 12:30,17,32.52,32.58,32.5,32.5,135
20150701|2014-12-17 13:00,17,32.5,32.53,32.35,32.36,397
20150701|2014-12-17 19:00,18,32.4,32.47,32.4,32.42,35
20150701|2014-12-17 19:30,18,32.43,32.43,32.41,32.41,3
20150701|2014-12-17 20:00,18,32.39,32.39,32.39,32.39,3
20150701|2014-12-17 20:30,18,32.44,32.47,32.44,32.47,3
20150701|2014-12-17 21:00,18,32.48,32.49,32.47,32.49,6
20150701|2014-12-17 22:00,18,32.47,32.47,32.47,32.47,1
20150701|2014-12-17 23:30,18,32.55,32.55,32.54,32.54,2
20150701|2014-12-18 00:30,18,32.51,32.51,32.48,32.49,17
20150701|2014-12-18 01:00,18,32.49,32.49,32.49,32.49,2
20150701|2014-12-18 01:30,18,32.49,32.49,32.49,32.49,1
20150701|2014-12-18 02:00,18,32.5,32.5,32.49,32.49,2
20150701|2014-12-18 02:30,18,32.57,32.68,32.57,32.67,15
20150701|2014-12-18 03:00,18,32.68,32.68,32.62,32.67,32
20150701|2014-12-18 03:30,18,32.69,32.78,32.67,32.7,14
20150701|2014-12-18 04:00,18,32.69,32.69,32.68,32.68,6
20150701|2014-12-18 05:30,18,32.71,32.71,32.71,32.71,5
20150701|2014-12-18 06:00,18,32.77,32.77,32.76,32.76,2
20150701|2014-12-18 06:30,18,32.79,32.79,32.71,32.71,4
20150701|2014-12-18 07:00,18,32.72,32.76,32.7,32.76,23
20150701|2014-12-18 08:30,18,32.75,32.76,32.52,32.58,702
20150701|2014-12-18 09:00,18,32.56,32.61,32.47,32.48,454
20150701|2014-12-18 09:30,18,32.47,32.5,32.35,32.48,104
20150701|2014-12-18 10:00,18,32.47,32.47,32.33,32.4,95
20150701|2014-12-18 10:30,18,32.38,32.38,32.31,32.36,89
20150701|2014-12-18 11:00,18,32.37,32.37,32.3,32.33,79
20150701|2014-12-18 11:30,18,32.33,32.47,32.29,32.42,132
20150701|2014-12-18 12:00,18,32.4,32.48,32.38,32.48,71
20150701|2014-12-18 12:30,18,32.46,32.53,32.46,32.49,51
20150701|2014-12-18 13:00,18,32.48,32.63,32.4,32.63,167
20150701|2014-12-18 19:00,19,32.45,32.45,32.43,32.44,5
20150701|2014-12-18 19:30,19,32.42,32.42,32.42,32.42,2
20150701|2014-12-18 21:00,19,32.35,32.36,32.35,32.36,2
20150701|2014-12-18 21:30,19,32.39,32.41,32.39,32.41,2
20150701|2014-12-18 22:30,19,32.41,32.41,32.41,32.41,2
20150701|2014-12-18 23:00,19,32.44,32.44,32.44,32.44,3
20150701|2014-12-18 23:30,19,32.44,32.44,32.43,32.43,2
20150701|2014-12-19 00:00,19,32.49,32.49,32.49,32.49,1
20150701|2014-12-19 00:30,19,32.49,32.49,32.49,32.49,7
20150701|2014-12-19 01:00,19,32.51,32.51,32.51,32.51,1
20150701|2014-12-19 01:30,19,32.53,32.55,32.53,32.55,11
20150701|2014-12-19 02:00,19,32.55,32.55,32.53,32.53,3
20150701|2014-12-19 02:30,19,32.5,32.5,32.45,32.47,28
20150701|2014-12-19 03:00,19,32.46,32.46,32.45,32.45,5
20150701|2014-12-19 03:30,19,32.49,32.54,32.49,32.54,4
20150701|2014-12-19 04:00,19,32.6,32.61,32.6,32.6,5
20150701|2014-12-19 06:00,19,32.57,32.58,32.54,32.54,6
20150701|2014-12-19 06:30,19,32.53,32.53,32.52,32.52,2
20150701|2014-12-19 07:00,19,32.51,32.51,32.51,32.51,2
20150701|2014-12-19 07:30,19,32.51,32.51,32.5,32.5,9
20150701|2014-12-19 08:30,19,32.54,32.73,32.52,32.61,236
20150701|2014-12-19 09:00,19,32.62,32.67,32.58,32.58,106
20150701|2014-12-19 09:30,19,32.58,32.62,32.55,32.59,81
20150701|2014-12-19 10:00,19,32.61,32.64,32.59,32.63,37
20150701|2014-12-19 10:30,19,32.6,32.62,32.56,32.57,51
20150701|2014-12-19 11:00,19,32.56,32.63,32.52,32.52,79
20150701|2014-12-19 11:30,19,32.5,32.53,32.49,32.5,316
20150701|2014-12-19 12:00,19,32.54,32.55,32.48,32.54,88
20150701|2014-12-19 12:30,19,32.53,32.53,32.42,32.5,307
20150701|2014-12-19 13:00,19,32.49,32.64,32.48,32.58,242
20150701|2014-12-21 19:00,22,32.6,32.73,32.54,32.73,88
20150701|2014-12-21 19:30,22,32.7,32.71,32.69,32.71,13
20150701|2014-12-21 20:00,22,32.69,32.7,32.68,32.68,5
20150701|2014-12-21 20:30,22,32.69,32.69,32.68,32.68,3
20150701|2014-12-21 21:00,22,32.7,32.7,32.68,32.68,2
20150701|2014-12-21 21:30,22,32.69,32.69,32.68,32.68,3
20150701|2014-12-21 23:00,22,32.69,32.69,32.69,32.69,1
20150701|2014-12-22 00:00,22,32.73,32.73,32.73,32.73,1
20150701|2014-12-22 00:30,22,32.72,32.73,32.72,32.73,4
20150701|2014-12-22 01:00,22,32.71,32.71,32.7,32.7,6
20150701|2014-12-22 01:30,22,32.71,32.71,32.58,32.58,49
20150701|2014-12-22 02:00,22,32.69,32.69,32.69,32.69,1
20150701|2014-12-22 02:30,22,32.67,32.67,32.67,32.67,1
20150701|2014-12-22 03:00,22,32.68,32.68,32.58,32.58,159
20150701|2014-12-22 03:30,22,32.59,32.61,32.57,32.61,12
20150701|2014-12-22 04:00,22,32.66,32.66,32.63,32.64,21
20150701|2014-12-22 04:30,22,32.68,32.7,32.68,32.7,2
20150701|2014-12-22 05:00,22,32.68,32.68,32.68,32.68,2
20150701|2014-12-22 05:30,22,32.71,32.71,32.64,32.64,7
20150701|2014-12-22 06:00,22,32.64,32.64,32.64,32.64,1
20150701|2014-12-22 06:30,22,32.68,32.68,32.66,32.67,9
20150701|2014-12-22 07:00,22,32.66,32.69,32.63,32.69,11
20150701|2014-12-22 07:30,22,32.65,32.72,32.65,32.7,33
20150701|2014-12-22 08:30,22,32.7,32.73,32.53,32.53,520
20150701|2014-12-22 09:00,22,32.56,32.62,32.49,32.49,45
20150701|2014-12-22 09:30,22,32.48,32.55,32.43,32.53,233
20150701|2014-12-22 10:00,22,32.5,32.55,32.45,32.52,101
20150701|2014-12-22 10:30,22,32.52,32.55,32.49,32.54,96
20150701|2014-12-22 11:00,22,32.55,32.59,32.53,32.57,96
20150701|2014-12-22 11:30,22,32.57,32.72,32.57,32.7,139
20150701|2014-12-22 12:00,22,32.68,32.71,32.64,32.68,40
20150701|2014-12-22 12:30,22,32.68,32.68,32.61,32.62,55
20150701|2014-12-22 13:00,22,32.63,32.64,32.55,32.61,142
20150701|2014-12-22 19:00,23,32.56,32.61,32.53,32.53,8
20150701|2014-12-22 20:30,23,32.6,32.6,32.6,32.6,10
20150701|2014-12-22 21:30,23,32.63,32.63,32.63,32.63,1
20150701|2014-12-22 22:30,23,32.64,32.64,32.64,32.64,4
20150701|2014-12-23 00:00,23,32.65,32.69,32.65,32.69,3
20150701|2014-12-23 01:00,23,32.63,32.63,32.63,32.63,1
20150701|2014-12-23 02:00,23,32.73,32.78,32.73,32.77,38
20150701|2014-12-23 02:30,23,32.82,32.84,32.78,32.82,22
20150701|2014-12-23 03:30,23,32.84,32.84,32.76,32.77,80
20150701|2014-12-23 04:00,23,32.72,32.73,32.71,32.71,3
20150701|2014-12-23 04:30,23,32.68,32.71,32.68,32.71,24
20150701|2014-12-23 05:00,23,32.71,32.71,32.69,32.71,40
20150701|2014-12-23 05:30,23,32.72,32.72,32.68,32.68,109
20150701|2014-12-23 06:00,23,32.69,32.7,32.66,32.66,44
20150701|2014-12-23 06:30,23,32.64,32.64,32.63,32.64,15
20150701|2014-12-23 07:00,23,32.69,32.71,32.69,32.71,4
20150701|2014-12-23 07:30,23,32.7,32.7,32.68,32.69,15
20150701|2014-12-23 08:30,23,32.69,32.85,32.64,32.82,183
20150701|2014-12-23 09:00,23,32.86,32.92,32.76,32.82,281
20150701|2014-12-23 09:30,23,32.85,32.98,32.81,32.94,164
20150701|2014-12-23 10:00,23,32.94,32.95,32.86,32.92,91
20150701|2014-12-23 10:30,23,32.91,32.98,32.91,32.98,77
20150701|2014-12-23 11:00,23,32.95,33.01,32.93,32.98,66
20150701|2014-12-23 11:30,23,32.99,32.99,32.84,32.86,301
20150701|2014-12-23 12:00,23,32.84,32.84,32.67,32.67,194
20150701|2014-12-23 12:30,23,32.71,32.74,32.7,32.74,57
20150701|2014-12-23 13:00,23,32.75,32.82,32.67,32.7,218
20150701|2014-12-23 19:00,24,32.77,32.93,32.72,32.89,36
20150701|2014-12-23 20:00,24,32.93,32.93,32.93,32.93,2
20150701|2014-12-23 20:30,24,32.84,32.89,32.84,32.87,11
20150701|2014-12-23 21:00,24,32.83,32.83,32.72,32.72,13
20150701|2014-12-23 21:30,24,32.69,32.69,32.69,32.69,5
20150701|2014-12-23 22:30,24,32.68,32.68,32.67,32.68,12
20150701|2014-12-23 23:30,24,32.62,32.62,32.6,32.6,34
20150701|2014-12-24 00:00,24,32.62,32.62,32.61,32.61,19
20150701|2014-12-24 00:30,24,32.58,32.58,32.58,32.58,1
20150701|2014-12-24 02:00,24,32.63,32.63,32.63,32.63,2
20150701|2014-12-24 02:30,24,32.66,32.66,32.66,32.66,1
20150701|2014-12-24 03:00,24,32.63,32.68,32.63,32.65,135
20150701|2014-12-24 03:30,24,32.63,32.63,32.63,32.63,20
20150701|2014-12-24 04:00,24,32.63,32.66,32.63,32.66,36
20150701|2014-12-24 04:30,24,32.67,32.67,32.67,32.67,20
20150701|2014-12-24 05:00,24,32.65,32.65,32.64,32.64,51
20150701|2014-12-24 05:30,24,32.64,32.64,32.62,32.64,19
20150701|2014-12-24 06:00,24,32.62,32.62,32.62,32.62,1
20150701|2014-12-24 06:30,24,32.62,32.62,32.56,32.56,29
20150701|2014-12-24 07:00,24,32.58,32.6,32.58,32.58,61
20150701|2014-12-24 07:30,24,32.57,32.59,32.57,32.58,43
20150701|2014-12-24 08:30,24,32.57,32.6,32.51,32.54,324
20150701|2014-12-24 09:00,24,32.54,32.6,32.52,32.56,223
20150701|2014-12-24 09:30,24,32.56,32.66,32.56,32.6,50
20150701|2014-12-24 10:00,24,32.61,32.61,32.41,32.41,203
20150701|2014-12-24 10:30,24,32.41,32.42,32.33,32.41,109
20150701|2014-12-24 11:00,24,32.41,32.48,32.37,32.38,95
20150701|2014-12-24 11:30,24,32.37,32.49,32.37,32.47,264
20150701|2014-12-26 08:30,26,32.57,32.83,32.56,32.78,133
20150701|2014-12-26 09:00,26,32.78,32.81,32.75,32.79,153
20150701|2014-12-26 09:30,26,32.78,32.91,32.77,32.91,280
20150701|2014-12-26 10:00,26,32.9,32.99,32.88,32.9,115
20150701|2014-12-26 10:30,26,32.93,33.24,32.93,33.15,116
20150701|2014-12-26 11:00,26,33.17,33.21,33.11,33.17,64
20150701|2014-12-26 11:30,26,33.19,33.19,33.06,33.06,116
20150701|2014-12-26 12:00,26,33.08,33.13,33.08,33.1,18
20150701|2014-12-26 12:30,26,33.11,33.13,33.05,33.11,44
20150701|2014-12-26 13:00,26,33.1,33.1,32.98,33.02,182
20150701|2014-12-28 19:00,29,33.06,33.48,33.03,33.45,28
20150701|2014-12-28 19:30,29,33.4,33.4,33.37,33.37,6
20150701|2014-12-28 20:00,29,33.39,33.39,33.39,33.39,1
20150701|2014-12-28 20:30,29,33.39,33.43,33.37,33.41,16
20150701|2014-12-28 21:00,29,33.4,33.48,33.4,33.45,10
20150701|2014-12-28 21:30,29,33.42,33.44,33.42,33.42,13
20150701|2014-12-28 22:00,29,33.41,33.41,33.41,33.41,1
20150701|2014-12-28 22:30,29,33.37,33.37,33.37,33.37,1
20150701|2014-12-28 23:00,29,33.4,33.4,33.4,33.4,1
20150701|2014-12-28 23:30,29,33.4,33.4,33.4,33.4,8
20150701|2014-12-29 00:00,29,33.43,33.43,33.4,33.4,2
20150701|2014-12-29 00:30,29,33.32,33.32,33.3,33.3,3
20150701|2014-12-29 01:30,29,33.41,33.41,33.41,33.41,2
20150701|2014-12-29 02:00,29,33.41,33.43,33.41,33.43,41
20150701|2014-12-29 02:30,29,33.41,33.41,33.4,33.4,9
20150701|2014-12-29 03:00,29,33.4,33.4,33.26,33.26,6
20150701|2014-12-29 03:30,29,33.23,33.29,33.23,33.29,9
20150701|2014-12-29 04:00,29,33.28,33.28,33.28,33.28,1
20150701|2014-12-29 04:30,29,33.28,33.3,33.28,33.28,14
20150701|2014-12-29 05:00,29,33.22,33.22,33.22,33.22,2
20150701|2014-12-29 05:30,29,33.27,33.29,33.25,33.28,11
20150701|2014-12-29 06:00,29,33.28,33.3,33.23,33.25,95
20150701|2014-12-29 06:30,29,33.25,33.3,33.25,33.3,213
20150701|2014-12-29 07:00,29,33.3,33.33,33.27,33.3,63
20150701|2014-12-29 07:30,29,33.29,33.32,33.29,33.31,11
20150701|2014-12-29 08:30,29,33.3,33.36,33.27,33.32,273
20150701|2014-12-29 09:00,29,33.31,33.36,33.3,33.35,157
20150701|2014-12-29 09:30,29,33.36,33.71,33.36,33.7,180
20150701|2014-12-29 10:00,29,33.71,34.01,33.51,33.57,551
20150701|2014-12-29 10:30,29,33.57,33.62,33.46,33.49,438
20150701|2014-12-29 11:00,29,33.55,33.61,33.44,33.47,148
20150701|2014-12-29 11:30,29,33.45,33.47,33.28,33.28,56
20150701|2014-12-29 12:00,29,33.27,33.42,33.22,33.33,69
20150701|2014-12-29 12:30,29,33.32,33.38,33.29,33.29,123
20150701|2014-12-29 13:00,29,33.32,33.41,33.19,33.41,208
20150701|2014-12-29 19:00,30,33.33,33.44,33.26,33.27,74
20150701|2014-12-29 19:30,30,33.34,33.37,33.34,33.37,3
20150701|2014-12-29 20:00,30,33.45,33.47,33.45,33.47,5
20150701|2014-12-29 20:30,30,33.46,33.52,33.41,33.45,25
20150701|2014-12-29 21:00,30,33.46,33.48,33.46,33.47,18
20150701|2014-12-29 21:30,30,33.43,33.43,33.43,33.43,4
20150701|2014-12-29 22:00,30,33.46,33.46,33.46,33.46,1
20150701|2014-12-29 22:30,30,33.42,33.42,33.42,33.42,1
20150701|2014-12-29 23:30,30,33.39,33.39,33.39,33.39,1
20150701|2014-12-30 00:00,30,33.36,33.36,33.36,33.36,1
20150701|2014-12-30 00:30,30,33.39,33.39,33.39,33.39,2
20150701|2014-12-30 01:00,30,33.35,33.35,33.35,33.35,3
20150701|2014-12-30 01:30,30,33.36,33.36,33.36,33.36,1
20150701|2014-12-30 02:00,30,33.33,33.33,33.26,33.26,2
20150701|2014-12-30 03:00,30,33.25,33.25,33.24,33.24,6
20150701|2014-12-30 04:00,30,33.18,33.21,33.18,33.21,10
20150701|2014-12-30 04:30,30,33.2,33.21,33.18,33.21,7
20150701|2014-12-30 05:00,30,33.19,33.22,33.19,33.22,3
20150701|2014-12-30 05:30,30,33.24,33.24,33.24,33.24,2
20150701|2014-12-30 06:00,30,33.22,33.25,33.17,33.18,45
20150701|2014-12-30 06:30,30,33.19,33.21,33.14,33.14,19
20150701|2014-12-30 07:00,30,33.13,33.29,33.11,33.25,50
20150701|2014-12-30 07:30,30,33.27,33.28,33.26,33.26,8
20150701|2014-12-30 08:30,30,33.24,33.36,33.1,33.23,230
20150701|2014-12-30 09:00,30,33.21,33.37,33.21,33.36,229
20150701|2014-12-30 09:30,30,33.37,33.44,33.31,33.32,105
20150701|2014-12-30 10:00,30,33.32,33.33,33.18,33.24,71
20150701|2014-12-30 10:30,30,33.24,33.31,33.16,33.29,80
20150701|2014-12-30 11:00,30,33.29,33.41,33.28,33.39,175
20150701|2014-12-30 11:30,30,33.38,33.58,33.37,33.57,283
20150701|2014-12-30 12:00,30,33.56,33.56,33.45,33.46,114
20150701|2014-12-30 12:30,30,33.46,33.65,33.45,33.56,241
20150701|2014-12-30 13:00,30,33.56,33.66,33.44,33.5,326
20150701|2014-12-30 19:00,31,33.49,33.53,33.46,33.53,33
20150701|2014-12-30 19:30,31,33.49,33.5,33.48,33.5,7
20150701|2014-12-30 21:00,31,33.48,33.48,33.48,33.48,1
20150701|2014-12-30 21:30,31,33.49,33.5,33.49,33.5,2
20150701|2014-12-30 22:00,31,33.49,33.49,33.45,33.47,7
20150701|2014-12-30 23:30,31,33.45,33.5,33.44,33.48,16
20150701|2014-12-31 00:00,31,33.49,33.49,33.43,33.45,44
20150701|2014-12-31 00:30,31,33.47,33.53,33.43,33.53,55
20150701|2014-12-31 01:00,31,33.53,33.54,33.47,33.47,14
20150701|2014-12-31 01:30,31,33.48,33.49,33.47,33.49,15
20150701|2014-12-31 02:00,31,33.49,33.49,33.49,33.49,1
20150701|2014-12-31 02:30,31,33.46,33.46,33.44,33.45,8
20150701|2014-12-31 03:00,31,33.42,33.42,33.41,33.42,15
20150701|2014-12-31 03:30,31,33.41,33.42,33.32,33.33,14
20150701|2014-12-31 04:00,31,33.32,33.32,33.31,33.32,8
20150701|2014-12-31 05:30,31,33.24,33.24,33.24,33.24,1
20150701|2014-12-31 06:00,31,33.24,33.24,33.24,33.24,1
20150701|2014-12-31 06:30,31,33.24,33.24,33.24,33.24,2
20150701|2014-12-31 07:00,31,33.22,33.25,33.21,33.24,34
20150701|2014-12-31 07:30,31,33.21,33.24,33.2,33.21,14
20150701|2014-12-31 08:30,31,33.21,33.21,33.03,33.04,511
20150701|2014-12-31 09:00,31,33.04,33.14,33.04,33.12,130
20150701|2014-12-31 09:30,31,33.12,33.16,33.05,33.08,64
20150701|2014-12-31 10:00,31,33.07,33.07,32.94,32.94,93
20150701|2014-12-31 10:30,31,32.94,32.94,32.88,32.88,128
20150701|2014-12-31 11:00,31,32.88,32.9,32.78,32.81,160
20150701|2014-12-31 11:30,31,32.79,32.83,32.79,32.81,24
20150701|2014-12-31 12:00,31,32.85,32.88,32.76,32.77,115
20150701|2014-12-31 12:30,31,32.77,32.79,32.61,32.61,137
20150701|2014-12-31 13:00,31,32.62,32.64,32.51,32.61,490
20150701|2015-01-02 08:30,2,32.75,32.75,32.4,32.65,612
20150701|2015-01-02 09:00,2,32.66,32.66,32.56,32.6,249
20150701|2015-01-02 09:30,2,32.6,32.64,32.51,32.62,314
20150701|2015-01-02 10:00,2,32.61,32.61,32.48,32.49,222
20150701|2015-01-02 10:30,2,32.48,32.5,32.41,32.43,252
20150701|2015-01-02 11:00,2,32.42,32.47,32.42,32.43,78
20150701|2015-01-02 11:30,2,32.42,32.46,32.42,32.43,83
20150701|2015-01-02 12:00,2,32.43,32.45,32.41,32.42,198
20150701|2015-01-02 12:30,2,32.42,32.45,32.4,32.44,122
20150701|2015-01-02 13:00,2,32.44,32.46,32.41,32.41,334
20150701|2015-01-04 19:00,5,32.43,32.73,32.42,32.71,173
20150701|2015-01-04 19:30,5,32.65,32.7,32.65,32.67,28
20150701|2015-01-04 20:00,5,32.63,32.65,32.63,32.65,4
20150701|2015-01-04 20:30,5,32.64,32.64,32.62,32.63,11
20150701|2015-01-04 21:00,5,32.61,32.62,32.57,32.58,17
20150701|2015-01-04 21:30,5,32.55,32.62,32.55,32.59,45
20150701|2015-01-04 23:00,5,32.57,32.58,32.57,32.58,29
20150701|2015-01-04 23:30,5,32.61,32.61,32.61,32.61,4
20150701|2015-01-05 00:30,5,32.62,32.62,32.58,32.58,4
20150701|2015-01-05 01:00,5,32.6,32.6,32.6,32.6,1
20150701|2015-01-05 01:30,5,32.58,32.58,32.58,32.58,1
20150701|2015-01-05 02:00,5,32.6,32.6,32.6,32.6,18
20150701|2015-01-05 02:30,5,32.6,32.62,32.6,32.62,78
20150701|2015-01-05 03:00,5,32.6,32.64,32.6,32.64,14
20150701|2015-01-05 03:30,5,32.63,32.63,32.6,32.6,28
20150701|2015-01-05 04:00,5,32.58,32.6,32.58,32.6,6
20150701|2015-01-05 04:30,5,32.59,32.6,32.5,32.59,51
20150701|2015-01-05 05:00,5,32.57,32.57,32.57,32.57,3
20150701|2015-01-05 05:30,5,32.56,32.56,32.48,32.48,38
20150701|2015-01-05 06:00,5,32.47,32.54,32.46,32.5,48
20150701|2015-01-05 06:30,5,32.5,32.5,32.46,32.46,15
20150701|2015-01-05 07:00,5,32.47,32.5,32.38,32.44,507
20150701|2015-01-05 07:30,5,32.44,32.45,32.42,32.43,20
20150701|2015-01-05 08:30,5,32.42,32.64,32.42,32.6,453
20150701|2015-01-05 09:00,5,32.62,32.77,32.61,32.63,135
20150701|2015-01-05 09:30,5,32.62,32.74,32.61,32.74,61
20150701|2015-01-05 10:00,5,32.73,33.13,32.71,33.03,112
20150701|2015-01-05 10:30,5,33.01,33.04,32.96,32.97,333
20150701|2015-01-05 11:00,5,32.98,33.08,32.98,33.07,107
20150701|2015-01-05 11:30,5,33.12,33.28,33.11,33.19,150
20150701|2015-01-05 12:00,5,33.19,33.19,33.11,33.14,54
20150701|2015-01-05 12:30,5,33.16,33.26,33.13,33.14,116
20150701|2015-01-05 13:00,5,33.15,33.26,33.14,33.19,249
20150701|2015-01-05 19:00,6,33.1,33.15,33.05,33.05,24
20150701|2015-01-05 19:30,6,33.03,33.05,32.99,33.03,30
20150701|2015-01-05 20:00,6,33.03,33.05,33,33.01,8
20150701|2015-01-05 20:30,6,33.03,33.04,33,33.04,13
20150701|2015-01-05 21:00,6,33.06,33.08,33.06,33.08,5
20150701|2015-01-05 23:30,6,33.1,33.1,33.1,33.1,1
20150701|2015-01-06 01:00,6,33.13,33.13,33.08,33.1,7
20150701|2015-01-06 02:00,6,33.08,33.12,33.07,33.08,17
20150701|2015-01-06 02:30,6,33.09,33.09,33.05,33.09,27
20150701|2015-01-06 03:00,6,33.09,33.09,33.09,33.09,4
20150701|2015-01-06 03:30,6,33.06,33.07,33.01,33.05,10
20150701|2015-01-06 04:00,6,33.01,33.02,32.99,33.02,12
20150701|2015-01-06 04:30,6,33.04,33.04,33.01,33.01,59
20150701|2015-01-06 05:00,6,33.03,33.03,33.03,33.03,1
20150701|2015-01-06 06:00,6,33.02,33.02,33.02,33.02,2
20150701|2015-01-06 06:30,6,33.04,33.14,33.04,33.12,56
20150701|2015-01-06 07:00,6,33.13,33.27,33.11,33.27,107
20150701|2015-01-06 07:30,6,33.19,33.28,33.16,33.28,64
20150701|2015-01-06 08:30,6,33.23,33.35,33.16,33.29,567
20150701|2015-01-06 09:00,6,33.26,33.32,33.17,33.23,202
20150701|2015-01-06 09:30,6,33.22,33.28,33.15,33.15,136
20150701|2015-01-06 10:00,6,33.14,33.27,33.12,33.25,67
20150701|2015-01-06 10:30,6,33.24,33.27,33.22,33.25,105
20150701|2015-01-06 11:00,6,33.23,33.28,33.21,33.26,113
20150701|2015-01-06 11:30,6,33.25,33.25,33.2,33.24,39
20150701|2015-01-06 12:00,6,33.21,33.21,33.04,33.08,77
20150701|2015-01-06 12:30,6,33.07,33.2,33.06,33.11,132
20150701|2015-01-06 13:00,6,33.12,33.27,33.07,33.19,310
20150701|2015-01-06 19:00,7,33.25,33.25,33.07,33.1,100
20150701|2015-01-06 19:30,7,33.1,33.14,33.1,33.13,6
20150701|2015-01-06 20:00,7,33.08,33.09,33.08,33.08,8
20150701|2015-01-06 20:30,7,33.07,33.1,33.06,33.1,3
20150701|2015-01-06 21:00,7,33.13,33.13,33.13,33.13,2
20150701|2015-01-06 21:30,7,33.16,33.16,33.16,33.16,1
20150701|2015-01-06 22:00,7,33.16,33.16,33.16,33.16,1
20150701|2015-01-06 22:30,7,33.16,33.2,33.16,33.2,2
20150701|2015-01-06 23:00,7,33.17,33.17,33.17,33.17,1
20150701|2015-01-06 23:30,7,33.16,33.16,33.14,33.14,5
20150701|2015-01-07 00:00,7,33.16,33.16,33.16,33.16,2
20150701|2015-01-07 00:30,7,33.15,33.15,33.15,33.15,2
20150701|2015-01-07 01:00,7,33.19,33.19,33.19,33.19,1
20150701|2015-01-07 01:30,7,33.2,33.2,33.2,33.2,2
20150701|2015-01-07 02:00,7,33.23,33.23,33.18,33.18,2
20150701|2015-01-07 02:30,7,33.2,33.2,33.19,33.19,2
20150701|2015-01-07 03:00,7,33.22,33.22,33.22,33.22,2
20150701|2015-01-07 03:30,7,33.27,33.3,33.27,33.28,82
20150701|2015-01-07 04:00,7,33.28,33.38,33.26,33.38,94
20150701|2015-01-07 04:30,7,33.37,33.55,33.36,33.55,157
20150701|2015-01-07 05:00,7,33.55,33.57,33.53,33.54,176
20150701|2015-01-07 05:30,7,33.52,33.55,33.46,33.55,111
20150701|2015-01-07 06:00,7,33.55,33.57,33.5,33.5,17
20150701|2015-01-07 06:30,7,33.51,33.56,33.5,33.51,104
20150701|2015-01-07 07:00,7,33.5,33.52,33.45,33.52,108
20150701|2015-01-07 07:30,7,33.49,33.51,33.48,33.49,16
20150701|2015-01-07 08:30,7,33.46,33.62,33.43,33.48,672
20150701|2015-01-07 09:00,7,33.5,33.57,33.43,33.5,382
20150701|2015-01-07 09:30,7,33.49,33.58,33.47,33.52,691
20150701|2015-01-07 10:00,7,33.53,33.65,33.53,33.64,165
20150701|2015-01-07 10:30,7,33.66,33.73,33.66,33.7,166
20150701|2015-01-07 11:00,7,33.73,33.84,33.68,33.81,424
20150701|2015-01-07 11:30,7,33.82,33.82,33.68,33.69,91
20150701|2015-01-07 12:00,7,33.69,33.7,33.55,33.56,117
20150701|2015-01-07 12:30,7,33.54,33.67,33.46,33.63,143
20150701|2015-01-07 13:00,7,33.61,33.62,33.45,33.45,201
20150701|2015-01-07 19:00,8,33.51,33.68,33.51,33.65,94
20150701|2015-01-07 19:30,8,33.66,33.73,33.66,33.73,7
20150701|2015-01-07 20:00,8,33.73,33.74,33.68,33.68,41
20150701|2015-01-07 20:30,8,33.73,33.73,33.72,33.72,2
20150701|2015-01-07 21:00,8,33.74,33.74,33.74,33.74,111
20150701|2015-01-07 21:30,8,33.74,33.74,33.74,33.74,9
20150701|2015-01-07 22:00,8,33.75,33.75,33.74,33.75,100
20150701|2015-01-07 22:30,8,33.75,33.75,33.74,33.74,20
20150701|2015-01-07 23:00,8,33.74,33.74,33.74,33.74,1
20150701|2015-01-07 23:30,8,33.74,33.8,33.74,33.8,12
20150701|2015-01-08 00:00,8,33.77,33.8,33.75,33.75,4
20150701|2015-01-08 01:30,8,33.79,33.81,33.79,33.81,10
20150701|2015-01-08 02:00,8,33.86,33.95,33.86,33.94,43
20150701|2015-01-08 02:30,8,33.82,33.86,33.82,33.86,8
20150701|2015-01-08 03:00,8,33.87,33.89,33.81,33.81,6
20150701|2015-01-08 03:30,8,33.79,33.84,33.74,33.84,9
20150701|2015-01-08 05:00,8,33.78,33.78,33.78,33.78,1
20150701|2015-01-08 05:30,8,33.77,33.78,33.76,33.77,23
20150701|2015-01-08 06:00,8,33.8,33.89,33.8,33.89,9
20150701|2015-01-08 06:30,8,33.89,33.93,33.87,33.92,55
20150701|2015-01-08 07:00,8,33.91,33.91,33.83,33.86,28
20150701|2015-01-08 07:30,8,33.88,33.9,33.85,33.9,22
20150701|2015-01-08 08:30,8,33.82,33.9,33.72,33.72,364
20150701|2015-01-08 09:00,8,33.72,33.85,33.69,33.84,551
20150701|2015-01-08 09:30,8,33.86,34.05,33.86,34.04,620
20150701|2015-01-08 10:00,8,34.05,34.1,33.92,33.99,636
20150701|2015-01-08 10:30,8,34,34.08,33.98,34.07,450
20150701|2015-01-08 11:00,8,34.04,34.06,33.98,34.01,175
20150701|2015-01-08 11:30,8,34,34.15,33.99,34.11,443
20150701|2015-01-08 12:00,8,34.1,34.11,34.03,34.1,319
20150701|2015-01-08 12:30,8,34.11,34.24,34.1,34.14,457
20150701|2015-01-08 13:00,8,34.14,34.2,33.99,34.02,457
20150701|2015-01-08 19:00,9,34.05,34.29,34.05,34.23,160
20150701|2015-01-08 19:30,9,34.2,34.2,34.2,34.2,1
20150701|2015-01-08 20:00,9,34.24,34.24,34.18,34.18,7
20150701|2015-01-08 20:30,9,34.15,34.15,34.06,34.08,32
20150701|2015-01-08 21:00,9,34.08,34.08,34.02,34.07,8
20150701|2015-01-08 22:00,9,34.09,34.09,34.09,34.09,1
20150701|2015-01-08 23:30,9,34.11,34.13,34.11,34.12,11
20150701|2015-01-09 00:00,9,34.08,34.09,34.08,34.09,3
20150701|2015-01-09 01:00,9,34.13,34.13,34.1,34.1,4
20150701|2015-01-09 01:30,9,34.12,34.12,34.12,34.12,1
20150701|2015-01-09 02:00,9,34.05,34.05,34.05,34.05,1
20150701|2015-01-09 02:30,9,34.06,34.06,34.06,34.06,9
20150701|2015-01-09 03:00,9,34.04,34.04,34,34,6
20150701|2015-01-09 04:00,9,34.03,34.03,33.98,33.98,9
20150701|2015-01-09 04:30,9,33.97,33.97,33.92,33.92,26
20150701|2015-01-09 05:00,9,33.94,33.94,33.93,33.93,2
20150701|2015-01-09 05:30,9,33.91,33.91,33.9,33.9,2
20150701|2015-01-09 06:00,9,33.92,33.94,33.92,33.94,3
20150701|2015-01-09 06:30,9,33.96,33.99,33.95,33.95,5
20150701|2015-01-09 07:00,9,33.96,33.99,33.96,33.98,5
20150701|2015-01-09 07:30,9,34.02,34.02,33.98,34.01,79
20150701|2015-01-09 08:30,9,33.99,34.02,33.89,33.94,215
20150701|2015-01-09 09:00,9,33.95,34.25,33.95,34.11,198
20150701|2015-01-09 09:30,9,34.11,34.19,34.08,34.12,190
20150701|2015-01-09 10:00,9,34.09,34.09,34,34,287
20150701|2015-01-09 10:30,9,33.99,34.06,33.97,34.04,149
20150701|2015-01-09 11:00,9,34.03,34.16,34.02,34.12,51
20150701|2015-01-09 11:30,9,34.1,34.13,34.08,34.1,61
20150701|2015-01-09 12:00,9,34.1,34.15,34.1,34.15,68
20150701|2015-01-09 12:30,9,34.17,34.26,34.14,34.18,289
20150701|2015-01-09 13:00,9,34.19,34.19,33.93,34.01,389
20150701|2015-01-11 19:00,12,33.99,34.19,33.99,34.18,123
20150701|2015-01-11 19:30,12,34.18,34.21,34.18,34.21,7
20150701|2015-01-11 20:00,12,34.19,34.2,34.17,34.17,28
20150701|2015-01-11 23:30,12,34.18,34.18,34.17,34.17,2
20150701|2015-01-12 00:00,12,34.14,34.14,34.1,34.1,18
20150701|2015-01-12 00:30,12,34.12,34.12,34.09,34.1,22
20150701|2015-01-12 01:30,12,34.11,34.11,34.04,34.05,241
20150701|2015-01-12 02:00,12,34.1,34.1,34.1,34.1,1
20150701|2015-01-12 02:30,12,34.13,34.15,34.13,34.15,8
20150701|2015-01-12 03:00,12,34.12,34.23,34.12,34.23,13
20150701|2015-01-12 03:30,12,34.24,34.31,34.22,34.3,19
20150701|2015-01-12 04:00,12,34.32,34.33,34.25,34.26,93
20150701|2015-01-12 04:30,12,34.26,34.26,34.15,34.19,30
20150701|2015-01-12 05:00,12,34.18,34.2,34.14,34.17,49
20150701|2015-01-12 05:30,12,34.18,34.2,34.17,34.17,47
20150701|2015-01-12 06:00,12,34.14,34.14,34.06,34.06,43
20150701|2015-01-12 06:30,12,34.05,34.05,34.01,34.01,44
20150701|2015-01-12 07:00,12,34.01,34.05,33.99,34.05,44
20150701|2015-01-12 07:30,12,34.03,34.03,33.97,33.98,114
20150701|2015-01-12 08:30,12,33.99,34.02,33.86,33.87,406
20150701|2015-01-12 09:00,12,33.86,33.86,33.65,33.72,196
20150701|2015-01-12 09:30,12,33.71,33.83,33.7,33.81,706
20150701|2015-01-12 10:00,12,33.8,33.91,33.71,33.74,214
20150701|2015-01-12 10:30,12,33.75,33.82,33.73,33.82,58
20150701|2015-01-12 11:00,12,33.79,33.93,33.45,33.56,1048
20150701|2015-01-12 11:30,12,33.57,33.64,33.31,33.39,453
20150701|2015-01-12 12:00,12,33.36,33.36,33.21,33.24,115
20150701|2015-01-12 12:30,12,33.23,33.24,33.13,33.13,254
20150701|2015-01-12 13:00,12,33.12,33.14,32.9,32.98,455
20150701|2015-01-12 19:00,13,32.98,33.23,32.98,33.18,499
20150701|2015-01-12 19:30,13,33.18,33.18,33.13,33.16,113
20150701|2015-01-12 20:00,13,33.13,33.14,33.11,33.11,7
20150701|2015-01-12 20:30,13,33.12,33.16,33.12,33.16,34
20150701|2015-01-12 21:00,13,33.18,33.2,33.18,33.2,32
20150701|2015-01-12 21:30,13,33.18,33.18,33.18,33.18,3
20150701|2015-01-12 22:00,13,33.17,33.18,33.15,33.16,75
20150701|2015-01-12 22:30,13,33.16,33.16,33.16,33.16,1
20150701|2015-01-12 23:00,13,33.2,33.2,33.17,33.18,14
20150701|2015-01-12 23:30,13,33.2,33.24,33.2,33.22,256
20150701|2015-01-13 00:00,13,33.24,33.24,33.21,33.21,40
20150701|2015-01-13 00:30,13,33.22,33.22,33.17,33.17,6
20150701|2015-01-13 01:00,13,33.13,33.13,33.08,33.1,8
20150701|2015-01-13 01:30,13,33.13,33.23,33.07,33.17,85
20150701|2015-01-13 02:00,13,33.2,33.2,33.11,33.13,46
20150701|2015-01-13 02:30,13,33.13,33.23,33.13,33.18,55
20150701|2015-01-13 03:00,13,33.2,33.24,33.19,33.19,30
20150701|2015-01-13 03:30,13,33.18,33.18,33.17,33.18,13
20150701|2015-01-13 04:00,13,33.19,33.21,33.17,33.21,8
20150701|2015-01-13 04:30,13,33.21,33.26,33.14,33.17,115
20150701|2015-01-13 05:00,13,33.17,33.17,33.06,33.06,55
20150701|2015-01-13 05:30,13,33.05,33.05,33.04,33.04,4
20150701|2015-01-13 06:00,13,33.04,33.09,33.04,33.09,15
20150701|2015-01-13 06:30,13,33.06,33.09,33.06,33.09,26
20150701|2015-01-13 07:00,13,33.09,33.1,33.07,33.09,18
20150701|2015-01-13 07:30,13,33.07,33.1,33.05,33.09,183
20150701|2015-01-13 08:30,13,33.08,33.11,33,33.01,408
20150701|2015-01-13 09:00,13,33.02,33.05,32.92,32.96,254
20150701|2015-01-13 09:30,13,32.95,33.09,32.93,33.03,378
20150701|2015-01-13 10:00,13,33.03,33.07,32.93,32.95,452
20150701|2015-01-13 10:30,13,32.97,33.08,32.97,33.05,131
20150701|2015-01-13 11:00,13,33.06,33.07,32.98,32.98,38
20150701|2015-01-13 11:30,13,32.99,33.02,32.96,32.99,131
20150701|2015-01-13 12:00,13,32.95,32.98,32.92,32.95,187
20150701|2015-01-13 12:30,13,32.96,33.04,32.74,32.85,398
20150701|2015-01-13 13:00,13,32.83,32.94,32.76,32.9,476
20150701|2015-01-13 19:00,14,32.95,33.11,32.92,33.11,244
20150701|2015-01-13 19:30,14,33.11,33.14,33.07,33.08,72
20150701|2015-01-13 20:00,14,33.02,33.08,33,33.02,76
20150701|2015-01-13 20:30,14,33.02,33.02,33.01,33.02,7
20150701|2015-01-13 21:00,14,32.98,32.98,32.94,32.94,36
20150701|2015-01-13 21:30,14,32.92,32.94,32.92,32.92,16
20150701|2015-01-13 22:00,14,32.92,32.92,32.88,32.88,22
20150701|2015-01-13 22:30,14,32.88,32.9,32.87,32.89,7
20150701|2015-01-13 23:00,14,32.88,32.89,32.88,32.89,2
20150701|2015-01-13 23:30,14,32.94,33.02,32.94,33,68
20150701|2015-01-14 00:30,14,32.96,32.96,32.93,32.93,8
20150701|2015-01-14 01:00,14,32.92,32.92,32.85,32.89,42
20150701|2015-01-14 01:30,14,32.93,32.93,32.93,32.93,2
20150701|2015-01-14 02:00,14,32.98,33,32.96,32.97,108
20150701|2015-01-14 02:30,14,32.94,32.96,32.91,32.93,41
20150701|2015-01-14 03:00,14,32.94,32.94,32.89,32.94,237
20150701|2015-01-14 03:30,14,32.94,32.94,32.85,32.86,261
20150701|2015-01-14 04:00,14,32.92,32.93,32.92,32.92,12
20150701|2015-01-14 04:30,14,32.93,32.97,32.91,32.96,23
20150701|2015-01-14 05:00,14,32.93,32.93,32.87,32.89,15
20150701|2015-01-14 05:30,14,32.87,32.89,32.86,32.89,29
20150701|2015-01-14 06:00,14,32.88,32.88,32.83,32.88,53
20150701|2015-01-14 06:30,14,32.88,32.9,32.87,32.9,18
20150701|2015-01-14 07:00,14,32.94,32.94,32.9,32.92,6
20150701|2015-01-14 07:30,14,32.93,32.93,32.87,32.9,76
20150701|2015-01-14 08:30,14,32.97,33.2,32.88,33.06,587
20150701|2015-01-14 09:00,14,33.07,33.19,33.03,33.03,466
20150701|2015-01-14 09:30,14,33.02,33.04,32.92,32.99,617
20150701|2015-01-14 10:00,14,32.99,33.08,32.95,32.97,293
20150701|2015-01-14 10:30,14,32.97,33.05,32.95,33.03,613
20150701|2015-01-14 11:00,14,33.05,33.08,32.97,33.04,204
20150701|2015-01-14 11:30,14,33.02,33.1,33.01,33.02,145
20150701|2015-01-14 12:00,14,33.03,33.04,32.92,32.97,260
20150701|2015-01-14 12:30,14,32.98,33.02,32.89,32.98,242
20150701|2015-01-14 13:00,14,32.96,33.17,32.95,33.15,506
20150701|2015-01-14 19:00,15,33.29,33.47,33.26,33.44,351
20150701|2015-01-14 19:30,15,33.44,33.46,33.39,33.43,34
20150701|2015-01-14 20:00,15,33.43,33.48,33.43,33.47,22
20150701|2015-01-14 20:30,15,33.51,33.54,33.51,33.53,39
20150701|2015-01-14 21:00,15,33.6,33.63,33.57,33.57,68
20150701|2015-01-14 21:30,15,33.56,33.57,33.56,33.57,5
20150701|2015-01-14 22:00,15,33.53,33.56,33.53,33.56,21
20150701|2015-01-14 22:30,15,33.55,33.55,33.55,33.55,5
20150701|2015-01-15 00:00,15,33.58,33.6,33.58,33.6,57
20150701|2015-01-15 00:30,15,33.6,33.62,33.57,33.62,12
20150701|2015-01-15 01:00,15,33.62,33.62,33.55,33.61,41
20150701|2015-01-15 01:30,15,33.61,33.72,33.61,33.72,8
20150701|2015-01-15 02:00,15,33.7,33.7,33.61,33.63,103
20150701|2015-01-15 02:30,15,33.6,33.63,33.6,33.6,204
20150701|2015-01-15 03:00,15,33.56,33.56,33.36,33.37,193
20150701|2015-01-15 03:30,15,33.37,33.45,33.33,33.33,68
20150701|2015-01-15 04:00,15,33.36,33.36,33.27,33.27,7
20150701|2015-01-15 04:30,15,33.3,33.33,33.25,33.31,67
20150701|2015-01-15 05:00,15,33.33,33.33,33.33,33.33,1
20150701|2015-01-15 05:30,15,33.35,33.38,33.35,33.38,15
20150701|2015-01-15 06:00,15,33.43,33.47,33.43,33.47,6
20150701|2015-01-15 06:30,15,33.5,33.55,33.45,33.45,20
20150701|2015-01-15 07:00,15,33.48,33.62,33.47,33.62,79
20150701|2015-01-15 07:30,15,33.62,33.63,33.53,33.59,67
20150701|2015-01-15 08:30,15,33.65,33.72,33.45,33.47,1563
20150701|2015-01-15 09:00,15,33.46,33.46,33.3,33.38,911
20150701|2015-01-15 09:30,15,33.37,33.39,33.12,33.17,1031
20150701|2015-01-15 10:00,15,33.19,33.37,33.15,33.36,240
20150701|2015-01-15 10:30,15,33.37,33.4,33.28,33.28,708
20150701|2015-01-15 11:00,15,33.27,33.41,33.17,33.17,505
20150701|2015-01-15 11:30,15,33.16,33.26,32.94,32.96,251
20150701|2015-01-15 12:00,15,33.02,33.14,33,33.02,400
20150701|2015-01-15 12:30,15,33.02,33.09,32.93,33.09,196
20150701|2015-01-15 13:00,15,33.14,33.37,33.01,33.35,455
20150701|2015-01-15 19:00,16,33.34,33.34,33.19,33.26,86
20150701|2015-01-15 19:30,16,33.31,33.31,33.31,33.31,2
20150701|2015-01-15 20:00,16,33.33,33.33,33.32,33.32,12
20150701|2015-01-15 20:30,16,33.32,33.34,33.31,33.31,135
20150701|2015-01-15 21:00,16,33.31,33.34,33.22,33.22,109
20150701|2015-01-15 21:30,16,33.22,33.22,33.2,33.2,25
20150701|2015-01-15 22:00,16,33.2,33.21,33.17,33.17,105
20150701|2015-01-15 22:30,16,33.17,33.18,33.14,33.14,16
20150701|2015-01-15 23:00,16,33.12,33.12,33.1,33.1,54
20150701|2015-01-15 23:30,16,33.13,33.2,33.11,33.2,29
20150701|2015-01-16 00:00,16,33.22,33.22,33.22,33.22,1
20150701|2015-01-16 00:30,16,33.25,33.25,33.25,33.25,1
20150701|2015-01-16 01:00,16,33.18,33.18,33.18,33.18,2
20150701|2015-01-16 02:00,16,33.22,33.28,33.16,33.28,30
20150701|2015-01-16 02:30,16,33.31,33.36,33.31,33.33,23
20150701|2015-01-16 03:00,16,33.32,33.32,33.27,33.3,78
20150701|2015-01-16 03:30,16,33.28,33.29,33.23,33.28,43
20150701|2015-01-16 04:00,16,33.29,33.31,33.29,33.31,2
20150701|2015-01-16 04:30,16,33.31,33.36,33.31,33.33,26
20150701|2015-01-16 05:00,16,33.34,33.35,33.33,33.35,18
20150701|2015-01-16 05:30,16,33.37,33.42,33.37,33.4,10
20150701|2015-01-16 06:00,16,33.39,33.42,33.39,33.39,12
20150701|2015-01-16 06:30,16,33.37,33.38,33.31,33.31,10
20150701|2015-01-16 07:00,16,33.29,33.39,33.29,33.38,41
20150701|2015-01-16 07:30,16,33.4,33.4,33.31,33.31,27
20150701|2015-01-16 08:30,16,33.31,33.37,33.15,33.26,486
20150701|2015-01-16 09:00,16,33.3,33.31,33.21,33.3,220
20150701|2015-01-16 09:30,16,33.31,33.52,33.31,33.51,928
20150701|2015-01-16 10:00,16,33.51,33.54,33.41,33.44,524
20150701|2015-01-16 10:30,16,33.43,33.52,33.42,33.52,184
20150701|2015-01-16 11:00,16,33.51,33.54,33.45,33.47,171
20150701|2015-01-16 11:30,16,33.47,33.55,33.45,33.54,290
20150701|2015-01-16 12:00,16,33.54,33.61,33.53,33.53,209
20150701|2015-01-16 12:30,16,33.54,33.66,33.51,33.65,450
20150701|2015-01-16 13:00,16,33.66,33.74,33.63,33.68,475
20150701|2015-01-19 19:00,20,33.45,33.47,33.27,33.28,247
20150701|2015-01-19 19:30,20,33.28,33.34,33.25,33.26,99
20150701|2015-01-19 20:00,20,33.25,33.3,33.25,33.3,2
20150701|2015-01-19 20:30,20,33.33,33.33,33.27,33.29,17
20150701|2015-01-19 21:00,20,33.29,33.32,33.29,33.32,6
20150701|2015-01-19 22:00,20,33.34,33.34,33.34,33.34,1
20150701|2015-01-19 23:00,20,33.31,33.31,33.29,33.29,11
20150701|2015-01-19 23:30,20,33.3,33.3,33.25,33.29,16
20150701|2015-01-20 00:00,20,33.28,33.29,33.28,33.29,9
20150701|2015-01-20 00:30,20,33.33,33.36,33.33,33.33,10
20150701|2015-01-20 01:00,20,33.38,33.42,33.38,33.42,2
20150701|2015-01-20 02:00,20,33.46,33.46,33.46,33.46,1
20150701|2015-01-20 02:30,20,33.45,33.45,33.4,33.4,197
20150701|2015-01-20 03:00,20,33.4,33.4,33.37,33.37,54
20150701|2015-01-20 03:30,20,33.36,33.36,33.31,33.34,90
20150701|2015-01-20 04:00,20,33.37,33.39,33.35,33.39,10
20150701|2015-01-20 04:30,20,33.35,33.35,33.32,33.34,3
20150701|2015-01-20 05:00,20,33.39,33.45,33.38,33.45,36
20150701|2015-01-20 05:30,20,33.44,33.44,33.41,33.41,5
20150701|2015-01-20 06:00,20,33.4,33.4,33.4,33.4,1
20150701|2015-01-20 06:30,20,33.42,33.45,33.39,33.45,30
20150701|2015-01-20 07:00,20,33.45,33.45,33.42,33.42,101
20150701|2015-01-20 07:30,20,33.42,33.45,33.42,33.45,152
20150701|2015-01-20 08:30,20,33.45,33.54,33.29,33.3,1160
20150701|2015-01-20 09:00,20,33.3,33.37,33.25,33.37,367
20150701|2015-01-20 09:30,20,33.37,33.38,33.15,33.18,783
20150701|2015-01-20 10:00,20,33.18,33.29,33.14,33.25,587
20150701|2015-01-20 10:30,20,33.24,33.3,33.18,33.27,517
20150701|2015-01-20 11:00,20,33.27,33.27,33.18,33.24,345
20150701|2015-01-20 11:30,20,33.23,33.29,33.06,33.09,407
20150701|2015-01-20 12:00,20,33.08,33.18,33.04,33.15,274
20150701|2015-01-20 12:30,20,33.15,33.21,33.12,33.16,200
20150701|2015-01-20 13:00,20,33.16,33.24,33.08,33.21,750
20150701|2015-01-20 19:00,21,33.22,33.34,33.12,33.31,85
20150701|2015-01-20 19:30,21,33.33,33.33,33.19,33.26,11
20150701|2015-01-20 20:00,21,33.3,33.33,33.23,33.24,46
20150701|2015-01-20 20:30,21,33.26,33.33,33.25,33.33,32
20150701|2015-01-20 21:00,21,33.33,33.33,33.29,33.29,5
20150701|2015-01-20 21:30,21,33.3,33.3,33.29,33.3,5
20150701|2015-01-20 22:00,21,33.29,33.29,33.26,33.26,9
20150701|2015-01-20 22:30,21,33.25,33.25,33.25,33.25,1
20150701|2015-01-20 23:30,21,33.28,33.42,33.28,33.36,18
20150701|2015-01-21 00:00,21,33.36,33.47,33.31,33.33,17
20150701|2015-01-21 00:30,21,33.32,33.35,33.31,33.35,10
20150701|2015-01-21 01:00,21,33.32,33.32,33.23,33.23,2
20150701|2015-01-21 01:30,21,33.26,33.26,33.26,33.26,7
20150701|2015-01-21 02:00,21,33.26,33.29,33.26,33.28,15
20150701|2015-01-21 02:30,21,33.27,33.27,33.27,33.27,1
20150701|2015-01-21 03:00,21,33.18,33.18,33.09,33.12,43
20150701|2015-01-21 03:30,21,33.1,33.1,32.99,33,25
20150701|2015-01-21 04:00,21,33,33.09,33,33,35
20150701|2015-01-21 04:30,21,32.98,33.02,32.98,33.02,65
20150701|2015-01-21 05:00,21,33.03,33.06,33,33.05,131
20150701|2015-01-21 05:30,21,33.01,33.15,33.01,33.11,150
20150701|2015-01-21 06:00,21,33.1,33.13,33.08,33.12,40
20150701|2015-01-21 06:30,21,33.12,33.13,33.11,33.11,31
20150701|2015-01-21 07:00,21,33.09,33.14,33.09,33.11,25
20150701|2015-01-21 07:30,21,33.09,33.09,33.03,33.03,88
20150701|2015-01-21 08:30,21,33.04,33.09,32.9,32.93,617
20150701|2015-01-21 09:00,21,32.94,33.01,32.9,33.01,332
20150701|2015-01-21 09:30,21,33.01,33.02,32.83,32.93,441
20150701|2015-01-21 10:00,21,32.93,32.94,32.79,32.82,265
20150701|2015-01-21 10:30,21,32.83,32.87,32.81,32.82,135
20150701|2015-01-21 11:00,21,32.83,32.89,32.79,32.83,168
20150701|2015-01-21 11:30,21,32.84,32.85,32.79,32.79,73
20150701|2015-01-21 12:00,21,32.8,32.83,32.67,32.72,135
20150701|2015-01-21 12:30,21,32.71,32.77,32.69,32.72,108
20150701|2015-01-21 13:00,21,32.73,32.79,32.73,32.77,187
20150701|2015-01-21 19:00,22,32.74,32.92,32.74,32.85,60
20150701|2015-01-21 20:00,22,32.87,32.87,32.85,32.85,16
20150701|2015-01-21 20:30,22,32.82,32.82,32.8,32.81,14
20150701|2015-01-21 21:00,22,32.82,32.85,32.82,32.85,41
20150701|2015-01-21 21:30,22,32.87,32.88,32.84,32.85,29
20150701|2015-01-21 22:00,22,32.85,32.86,32.85,32.85,11
20150701|2015-01-21 22:30,22,32.86,32.86,32.85,32.85,2
20150701|2015-01-21 23:00,22,32.84,32.9,32.84,32.9,4
20150701|2015-01-21 23:30,22,32.87,32.87,32.87,32.87,1
20150701|2015-01-22 00:00,22,32.85,32.85,32.77,32.77,8
20150701|2015-01-22 00:30,22,32.74,32.74,32.72,32.73,10
20150701|2015-01-22 01:00,22,32.74,32.76,32.71,32.71,11
20150701|2015-01-22 01:30,22,32.71,32.73,32.71,32.73,71
20150701|2015-01-22 02:00,22,32.73,32.75,32.73,32.73,49
20150701|2015-01-22 02:30,22,32.73,32.73,32.73,32.73,9
20150701|2015-01-22 03:00,22,32.73,32.74,32.67,32.67,144
20150701|2015-01-22 03:30,22,32.67,32.67,32.63,32.66,239
20150701|2015-01-22 04:00,22,32.64,32.67,32.63,32.64,332
20150701|2015-01-22 04:30,22,32.65,32.65,32.63,32.63,14
20150701|2015-01-22 05:00,22,32.62,32.64,32.61,32.63,26
20150701|2015-01-22 05:30,22,32.63,32.75,32.63,32.68,114
20150701|2015-01-22 06:00,22,32.67,32.76,32.67,32.73,42
20150701|2015-01-22 06:30,22,32.78,32.82,32.78,32.82,13
20150701|2015-01-22 07:00,22,32.79,32.79,32.67,32.67,82
20150701|2015-01-22 07:30,22,32.63,32.68,32.63,32.63,148
20150701|2015-01-22 08:30,22,32.63,32.63,32.44,32.49,976
20150701|2015-01-22 09:00,22,32.48,32.53,32.45,32.5,323
20150701|2015-01-22 09:30,22,32.49,32.52,32.45,32.47,362
20150701|2015-01-22 10:00,22,32.48,32.49,32.28,32.38,495
20150701|2015-01-22 10:30,22,32.36,32.4,32.32,32.38,248
20150701|2015-01-22 11:00,22,32.38,32.42,32.34,32.37,193
20150701|2015-01-22 11:30,22,32.35,32.35,32.3,32.31,30
20150701|2015-01-22 12:00,22,32.3,32.34,32.28,32.31,74
20150701|2015-01-22 12:30,22,32.31,32.32,32.28,32.3,113
20150701|2015-01-22 13:00,22,32.3,32.4,32.22,32.4,610
20150701|2015-01-22 19:00,23,32.34,32.37,32.27,32.27,14
20150701|2015-01-22 19:30,23,32.26,32.26,32.26,32.26,1
20150701|2015-01-22 21:30,23,32.3,32.38,32.28,32.29,5
20150701|2015-01-22 23:00,23,32.28,32.28,32.28,32.28,2
20150701|2015-01-22 23:30,23,32.26,32.3,32.26,32.3,11
20150701|2015-01-23 00:00,23,32.29,32.29,32.29,32.29,18
20150701|2015-01-23 00:30,23,32.29,32.31,32.29,32.31,37
20150701|2015-01-23 01:00,23,32.29,32.29,32.29,32.29,87
20150701|2015-01-23 02:00,23,32.33,32.39,32.33,32.39,3
20150701|2015-01-23 02:30,23,32.42,32.48,32.42,32.48,7
20150701|2015-01-23 03:00,23,32.48,32.53,32.47,32.5,22
20150701|2015-01-23 03:30,23,32.47,32.47,32.39,32.39,4
20150701|2015-01-23 04:00,23,32.4,32.4,32.4,32.4,2
20150701|2015-01-23 04:30,23,32.38,32.38,32.38,32.38,37
20150701|2015-01-23 05:00,23,32.41,32.44,32.41,32.44,8
20150701|2015-01-23 05:30,23,32.41,32.43,32.41,32.43,11
20150701|2015-01-23 06:00,23,32.43,32.43,32.41,32.41,104
20150701|2015-01-23 06:30,23,32.42,32.43,32.42,32.42,5
20150701|2015-01-23 07:00,23,32.41,32.41,32.39,32.4,17
20150701|2015-01-23 07:30,23,32.42,32.43,32.32,32.32,104
20150701|2015-01-23 08:30,23,32.34,32.34,32.19,32.24,430
20150701|2015-01-23 09:00,23,32.22,32.25,32.04,32.08,776
20150701|2015-01-23 09:30,23,32.07,32.23,31.98,32.19,726
20150701|2015-01-23 10:00,23,32.2,32.21,32.08,32.08,343
20150701|2015-01-23 10:30,23,32.06,32.1,31.99,32.03,243
20150701|2015-01-23 11:00,23,32.03,32.07,31.99,31.99,230
20150701|2015-01-23 11:30,23,32,32.03,31.97,31.99,156
20150701|2015-01-23 12:00,23,31.99,32.03,31.9,31.9,335
20150701|2015-01-23 12:30,23,31.89,31.94,31.89,31.93,642
20150701|2015-01-23 13:00,23,31.94,32.08,31.93,31.99,776
20150701|2015-01-25 19:00,26,31.96,31.96,31.89,31.91,63
20150701|2015-01-25 19:30,26,31.89,31.89,31.86,31.86,75
20150701|2015-01-25 20:00,26,31.89,31.92,31.89,31.92,25
20150701|2015-01-25 20:30,26,31.92,31.92,31.89,31.89,21
20150701|2015-01-25 21:00,26,31.89,31.89,31.88,31.88,4
20150701|2015-01-25 21:30,26,31.88,31.88,31.88,31.88,1
20150701|2015-01-25 22:00,26,31.87,31.87,31.87,31.87,2
20150701|2015-01-25 22:30,26,31.86,31.86,31.86,31.86,2
20150701|2015-01-25 23:00,26,31.86,31.86,31.86,31.86,5
20150701|2015-01-25 23:30,26,31.86,31.86,31.86,31.86,12
20150701|2015-01-26 00:00,26,31.86,31.86,31.75,31.75,184
20150701|2015-01-26 00:30,26,31.77,31.78,31.77,31.78,2
20150701|2015-01-26 01:00,26,31.82,31.84,31.79,31.79,7
20150701|2015-01-26 01:30,26,31.77,31.77,31.73,31.74,81
20150701|2015-01-26 02:00,26,31.74,31.76,31.74,31.74,22
20150701|2015-01-26 02:30,26,31.75,31.76,31.74,31.74,23
20150701|2015-01-26 03:00,26,31.77,31.87,31.71,31.71,35
20150701|2015-01-26 03:30,26,31.71,31.72,31.68,31.72,17
20150701|2015-01-26 04:00,26,31.7,31.71,31.65,31.66,86
20150701|2015-01-26 04:30,26,31.66,31.66,31.65,31.66,13
20150701|2015-01-26 05:00,26,31.69,31.69,31.67,31.67,7
20150701|2015-01-26 06:00,26,31.68,31.69,31.67,31.69,5
20150701|2015-01-26 06:30,26,31.67,31.7,31.65,31.7,27
20150701|2015-01-26 07:00,26,31.69,31.74,31.68,31.74,246
20150701|2015-01-26 07:30,26,31.72,31.78,31.72,31.72,106
20150701|2015-01-26 08:30,26,31.75,31.79,31.66,31.66,1341
20150701|2015-01-26 09:00,26,31.66,31.67,31.42,31.51,980
20150701|2015-01-26 09:30,26,31.51,31.59,31.48,31.5,541
20150701|2015-01-26 10:00,26,31.5,31.58,31.47,31.57,166
20150701|2015-01-26 10:30,26,31.57,31.59,31.47,31.49,593
20150701|2015-01-26 11:00,26,31.52,31.6,31.46,31.54,136
20150701|2015-01-26 11:30,26,31.55,31.59,31.47,31.52,246
20150701|2015-01-26 12:00,26,31.54,31.54,31.47,31.49,195
20150701|2015-01-26 12:30,26,31.5,31.58,31.49,31.5,419
20150701|2015-01-26 13:00,26,31.52,31.55,31.46,31.48,1090
20150701|2015-01-26 19:00,27,31.5,31.68,31.34,31.38,234
20150701|2015-01-26 19:30,27,31.38,31.52,31.38,31.46,97
20150701|2015-01-26 20:00,27,31.45,31.46,31.41,31.41,17
20150701|2015-01-26 20:30,27,31.42,31.42,31.42,31.42,48
20150701|2015-01-26 21:00,27,31.4,31.41,31.36,31.36,146
20150701|2015-01-26 21:30,27,31.37,31.37,31.37,31.37,10
20150701|2015-01-26 22:00,27,31.37,31.39,31.37,31.38,25
20150701|2015-01-26 22:30,27,31.39,31.39,31.36,31.36,20
20150701|2015-01-26 23:00,27,31.34,31.34,31.34,31.34,4
20150701|2015-01-26 23:30,27,31.33,31.33,31.31,31.31,44
20150701|2015-01-27 00:00,27,31.36,31.36,31.3,31.31,37
20150701|2015-01-27 00:30,27,31.31,31.33,31.31,31.31,82
20150701|2015-01-27 01:00,27,31.32,31.32,31.3,31.32,50
20150701|2015-01-27 01:30,27,31.32,31.32,31.29,31.3,51
20150701|2015-01-27 02:00,27,31.28,31.3,31.28,31.3,10
20150701|2015-01-27 02:30,27,31.3,31.38,31.29,31.38,191
20150701|2015-01-27 03:00,27,31.43,31.47,31.43,31.46,154
20150701|2015-01-27 03:30,27,31.46,31.48,31.46,31.48,29
20150701|2015-01-27 04:00,27,31.49,31.5,31.49,31.5,118
20150701|2015-01-27 04:30,27,31.5,31.59,31.5,31.59,109
20150701|2015-01-27 05:00,27,31.59,31.6,31.57,31.57,33
20150701|2015-01-27 05:30,27,31.58,31.61,31.58,31.61,90
20150701|2015-01-27 06:00,27,31.64,31.64,31.61,31.63,15
20150701|2015-01-27 06:30,27,31.63,31.64,31.56,31.58,89
20150701|2015-01-27 07:00,27,31.59,31.7,31.59,31.66,135
20150701|2015-01-27 07:30,27,31.67,31.67,31.58,31.58,149
20150701|2015-01-27 08:30,27,31.56,31.58,31.38,31.48,653
20150701|2015-01-27 09:00,27,31.48,31.52,31.34,31.34,399
20150701|2015-01-27 09:30,27,31.35,31.52,31.32,31.52,519
20150701|2015-01-27 10:00,27,31.54,31.59,31.45,31.48,186
20150701|2015-01-27 10:30,27,31.49,31.58,31.47,31.54,191
20150701|2015-01-27 11:00,27,31.54,31.56,31.41,31.41,213
20150701|2015-01-27 11:30,27,31.45,31.55,31.45,31.5,56
20150701|2015-01-27 12:00,27,31.49,31.49,31.38,31.47,525
20150701|2015-01-27 12:30,27,31.48,31.54,31.43,31.44,106
20150701|2015-01-27 13:00,27,31.44,31.61,31.43,31.59,448
20150701|2015-01-27 19:00,28,31.47,31.47,31.23,31.23,551
20150701|2015-01-27 19:30,28,31.24,31.25,31.23,31.25,187
20150701|2015-01-27 20:00,28,31.25,31.25,31.25,31.25,183
20150701|2015-01-27 20:30,28,31.3,31.33,31.28,31.3,14
20150701|2015-01-27 21:00,28,31.3,31.3,31.28,31.3,186
20150701|2015-01-27 21:30,28,31.31,31.33,31.29,31.33,12
20150701|2015-01-27 22:00,28,31.34,31.34,31.34,31.34,172
20150701|2015-01-27 23:00,28,31.34,31.34,31.34,31.34,3
20150701|2015-01-27 23:30,28,31.33,31.33,31.33,31.33,1
20150701|2015-01-28 00:00,28,31.34,31.34,31.34,31.34,7
20150701|2015-01-28 00:30,28,31.36,31.36,31.3,31.32,11
20150701|2015-01-28 01:00,28,31.44,31.55,31.44,31.53,52
20150701|2015-01-28 01:30,28,31.51,31.51,31.49,31.51,4
20150701|2015-01-28 02:30,28,31.5,31.5,31.34,31.38,66
20150701|2015-01-28 03:00,28,31.4,31.41,31.33,31.41,15
20150701|2015-01-28 03:30,28,31.39,31.4,31.39,31.4,2
20150701|2015-01-28 04:00,28,31.3,31.3,31.24,31.24,76
20150701|2015-01-28 04:30,28,31.25,31.26,31.18,31.26,47
20150701|2015-01-28 05:00,28,31.27,31.3,31.21,31.25,119
20150701|2015-01-28 05:30,28,31.3,31.3,31.28,31.28,10
20150701|2015-01-28 06:00,28,31.28,31.42,31.26,31.36,12
20150701|2015-01-28 06:30,28,31.36,31.36,31.28,31.3,12
20150701|2015-01-28 07:00,28,31.3,31.35,31.3,31.34,36
20150701|2015-01-28 07:30,28,31.34,31.36,31.28,31.29,42
20150701|2015-01-28 08:30,28,31.31,31.31,30.98,31.01,1102
20150701|2015-01-28 09:00,28,31,31,30.86,30.97,1563
20150701|2015-01-28 09:30,28,30.94,31,30.76,30.85,936
20150701|2015-01-28 10:00,28,30.85,30.85,30.71,30.75,690
20150701|2015-01-28 10:30,28,30.76,30.77,30.49,30.62,468
20150701|2015-01-28 11:00,28,30.66,30.7,30.59,30.65,356
20150701|2015-01-28 11:30,28,30.63,30.63,30.53,30.55,317
20150701|2015-01-28 12:00,28,30.56,30.71,30.54,30.7,320
20150701|2015-01-28 12:30,28,30.7,30.82,30.7,30.76,646
20150701|2015-01-28 13:00,28,30.76,30.8,30.65,30.77,514
20150701|2015-01-28 19:00,29,30.78,30.78,30.7,30.75,19
20150701|2015-01-28 19:30,29,30.75,30.79,30.74,30.79,23
20150701|2015-01-28 20:00,29,30.76,30.78,30.75,30.75,23
20150701|2015-01-28 20:30,29,30.73,30.73,30.72,30.72,11
20150701|2015-01-28 21:00,29,30.69,30.69,30.65,30.65,22
20150701|2015-01-28 22:00,29,30.64,30.64,30.64,30.64,10
20150701|2015-01-28 22:30,29,30.61,30.61,30.61,30.61,10
20150701|2015-01-28 23:00,29,30.64,30.64,30.64,30.64,30
20150701|2015-01-29 00:00,29,30.65,30.65,30.64,30.64,3
20150701|2015-01-29 00:30,29,30.67,30.67,30.66,30.66,2
20150701|2015-01-29 01:00,29,30.67,30.67,30.65,30.65,5
20150701|2015-01-29 02:00,29,30.61,30.61,30.61,30.61,3
20150701|2015-01-29 03:00,29,30.61,30.61,30.43,30.43,275
20150701|2015-01-29 03:30,29,30.42,30.43,30.38,30.41,155
20150701|2015-01-29 04:00,29,30.41,30.41,30.31,30.35,46
20150701|2015-01-29 04:30,29,30.35,30.35,30.34,30.35,8
20150701|2015-01-29 05:00,29,30.34,30.36,30.34,30.35,29
20150701|2015-01-29 05:30,29,30.37,30.37,30.36,30.36,12
20150701|2015-01-29 06:00,29,30.36,30.36,30.36,30.36,8
20150701|2015-01-29 06:30,29,30.38,30.45,30.38,30.45,44
20150701|2015-01-29 07:00,29,30.45,30.46,30.44,30.46,77
20150701|2015-01-29 07:30,29,30.46,30.61,30.46,30.56,137
20150701|2015-01-29 08:30,29,30.56,30.56,30.17,30.17,847
20150701|2015-01-29 09:00,29,30.16,30.27,30.14,30.16,860
20150701|2015-01-29 09:30,29,30.15,30.15,30.01,30.06,677
20150701|2015-01-29 10:00,29,30.05,30.15,30.02,30.07,330
20150701|2015-01-29 10:30,29,30.06,30.13,30.02,30.07,278
20150701|2015-01-29 11:00,29,30.07,30.07,29.8,29.84,648
20150701|2015-01-29 11:30,29,29.86,30.03,29.79,29.99,387
20150701|2015-01-29 12:00,29,29.99,30.14,29.99,30.1,273
20150701|2015-01-29 12:30,29,30.12,30.18,30.06,30.1,92
20150701|2015-01-29 13:00,29,30.13,30.13,29.96,30.01,571
20150701|2015-01-29 19:00,30,29.94,30.08,29.94,29.98,210
20150701|2015-01-29 19:30,30,29.98,30.01,29.9,30,19
20150701|2015-01-29 20:00,30,30,30,30,30,24
20150701|2015-01-29 20:30,30,30,30,29.95,29.99,40
20150701|2015-01-29 21:00,30,29.99,30.06,29.99,30.01,37
20150701|2015-01-29 21:30,30,30.02,30.02,30.02,30.02,1
20150701|2015-01-29 23:00,30,30.02,30.02,30.02,30.02,6
20150701|2015-01-29 23:30,30,30.04,30.04,30.04,30.04,1
20150701|2015-01-30 00:00,30,30.02,30.03,30.01,30.03,23
20150701|2015-01-30 00:30,30,30.05,30.05,30.05,30.05,3
20150701|2015-01-30 01:00,30,30.09,30.18,30.09,30.18,14
20150701|2015-01-30 01:30,30,30.16,30.18,30.13,30.13,14
20150701|2015-01-30 02:30,30,30.15,30.15,30.15,30.15,2
20150701|2015-01-30 03:00,30,30.15,30.23,30.14,30.23,22
20150701|2015-01-30 03:30,30,30.21,30.25,30.21,30.23,44
20150701|2015-01-30 04:00,30,30.24,30.28,30.24,30.24,58
20150701|2015-01-30 04:30,30,30.27,30.35,30.27,30.35,19
20150701|2015-01-30 05:00,30,30.36,30.42,30.36,30.4,86
20150701|2015-01-30 05:30,30,30.4,30.42,30.22,30.22,76
20150701|2015-01-30 06:00,30,30.21,30.25,30.21,30.23,42
20150701|2015-01-30 06:30,30,30.24,30.26,30.23,30.25,12
20150701|2015-01-30 07:00,30,30.24,30.24,30.2,30.2,30
20150701|2015-01-30 07:30,30,30.21,30.22,30.19,30.22,7
20150701|2015-01-30 08:30,30,30.15,30.22,30.06,30.17,858
20150701|2015-01-30 09:00,30,30.2,30.33,30.16,30.16,704
20150701|2015-01-30 09:30,30,30.18,30.2,30.08,30.16,264
20150701|2015-01-30 10:00,30,30.15,30.32,30.14,30.28,395
20150701|2015-01-30 10:30,30,30.27,30.33,30.17,30.29,345
20150701|2015-01-30 11:00,30,30.26,30.32,30.19,30.3,248
20150701|2015-01-30 11:30,30,30.3,30.35,30.27,30.31,466
20150701|2015-01-30 12:00,30,30.32,30.51,30.28,30.49,742
20150701|2015-01-30 12:30,30,30.49,30.51,30.39,30.42,209
20150701|2015-01-30 13:00,30,30.43,30.54,30.37,30.37,649
20150701|2015-02-01 19:00,2,30.44,30.55,30.41,30.52,206
20150701|2015-02-01 19:30,2,30.51,30.52,30.46,30.52,48
20150701|2015-02-01 20:00,2,30.43,30.43,30.43,30.43,1
20150701|2015-02-01 20:30,2,30.47,30.48,30.42,30.42,16
20150701|2015-02-01 21:00,2,30.45,30.45,30.42,30.42,4
20150701|2015-02-01 21:30,2,30.42,30.42,30.42,30.42,5
20150701|2015-02-01 22:00,2,30.41,30.41,30.41,30.41,2
20150701|2015-02-01 22:30,2,30.41,30.41,30.41,30.41,5
20150701|2015-02-01 23:00,2,30.41,30.41,30.41,30.41,6
20150701|2015-02-01 23:30,2,30.42,30.42,30.41,30.42,14
20150701|2015-02-02 00:00,2,30.51,30.51,30.48,30.48,4
20150701|2015-02-02 00:30,2,30.45,30.45,30.45,30.45,1
20150701|2015-02-02 01:00,2,30.47,30.47,30.47,30.47,1
20150701|2015-02-02 01:30,2,30.48,30.48,30.47,30.47,3
20150701|2015-02-02 02:30,2,30.48,30.48,30.46,30.46,10
20150701|2015-02-02 03:00,2,30.43,30.62,30.43,30.62,50
20150701|2015-02-02 03:30,2,30.63,30.67,30.63,30.66,17
20150701|2015-02-02 04:00,2,30.64,30.7,30.61,30.7,24
20150701|2015-02-02 04:30,2,30.68,30.77,30.68,30.76,32
20150701|2015-02-02 05:00,2,30.81,30.93,30.81,30.93,33
20150701|2015-02-02 05:30,2,30.9,31.18,30.9,31.17,125
20150701|2015-02-02 06:00,2,31.14,31.16,31.05,31.05,41
20150701|2015-02-02 06:30,2,31.07,31.07,31,31,55
20150701|2015-02-02 07:00,2,30.95,30.95,30.87,30.9,17
20150701|2015-02-02 07:30,2,30.92,30.93,30.86,30.87,70
20150701|2015-02-02 08:30,2,30.81,30.91,30.7,30.77,610
20150701|2015-02-02 09:00,2,30.78,30.84,30.68,30.8,263
20150701|2015-02-02 09:30,2,30.81,30.89,30.66,30.74,329
20150701|2015-02-02 10:00,2,30.75,30.81,30.7,30.74,252
20150701|2015-02-02 10:30,2,30.75,30.84,30.66,30.8,823
20150701|2015-02-02 11:00,2,30.78,30.98,30.75,30.91,373
20150701|2015-02-02 11:30,2,30.91,30.96,30.9,30.93,290
20150701|2015-02-02 12:00,2,30.92,30.94,30.83,30.88,133
20150701|2015-02-02 12:30,2,30.88,30.9,30.79,30.85,316
20150701|2015-02-02 13:00,2,30.85,30.91,30.78,30.8,392
20150701|2015-02-02 19:00,3,30.82,30.82,30.82,30.82,3
20150701|2015-02-02 19:30,3,30.8,30.8,30.73,30.73,15
20150701|2015-02-02 20:00,3,30.73,30.75,30.73,30.75,9
20150701|2015-02-02 20:30,3,30.71,30.72,30.71,30.71,9
20150701|2015-02-02 21:30,3,30.72,30.72,30.72,30.72,7
20150701|2015-02-02 22:00,3,30.72,30.73,30.72,30.73,13
20150701|2015-02-03 00:00,3,30.8,30.8,30.8,30.8,1
20150701|2015-02-03 00:30,3,30.87,30.87,30.87,30.87,1
20150701|2015-02-03 01:00,3,30.88,30.88,30.86,30.87,6
20150701|2015-02-03 02:00,3,30.89,30.93,30.89,30.93,25
20150701|2015-02-03 02:30,3,30.96,31.03,30.96,31,92
20150701|2015-02-03 03:00,3,31.02,31.12,31.02,31.11,13
20150701|2015-02-03 03:30,3,31.08,31.08,31,31.01,72
20150701|2015-02-03 04:00,3,31.04,31.08,31.04,31.08,8
20150701|2015-02-03 04:30,3,31.08,31.08,31.08,31.08,1
20150701|2015-02-03 05:00,3,31.09,31.09,31.07,31.08,25
20150701|2015-02-03 05:30,3,31.08,31.1,31.08,31.08,21
20150701|2015-02-03 06:30,3,31.1,31.12,31.09,31.11,9
20150701|2015-02-03 07:00,3,31.12,31.12,31.07,31.07,407
20150701|2015-02-03 07:30,3,31.06,31.12,31.06,31.11,173
20150701|2015-02-03 08:30,3,31.14,31.17,31.09,31.14,388
20150701|2015-02-03 09:00,3,31.13,31.23,31.1,31.21,339
20150701|2015-02-03 09:30,3,31.22,31.38,31.22,31.34,554
20150701|2015-02-03 10:00,3,31.3,31.3,31.12,31.15,302
20150701|2015-02-03 10:30,3,31.15,31.25,31.15,31.23,327
20150701|2015-02-03 11:00,3,31.24,31.44,31.21,31.4,255
20150701|2015-02-03 11:30,3,31.4,31.61,31.35,31.56,489
20150701|2015-02-03 12:00,3,31.53,31.6,31.46,31.59,305
20150701|2015-02-03 12:30,3,31.53,31.65,31.44,31.51,713
20150701|2015-02-03 13:00,3,31.49,31.53,31.2,31.21,553
20150701|2015-02-03 19:00,4,31.2,31.38,31.2,31.38,64
20150701|2015-02-03 19:30,4,31.39,31.39,31.24,31.28,98
20150701|2015-02-03 20:00,4,31.25,31.26,31.23,31.25,11
20150701|2015-02-03 20:30,4,31.24,31.26,31.23,31.23,27
20150701|2015-02-03 21:00,4,31.23,31.23,31.2,31.2,29
20150701|2015-02-03 21:30,4,31.2,31.2,31.11,31.11,15
20150701|2015-02-03 22:00,4,31.11,31.11,31.11,31.11,1
20150701|2015-02-03 22:30,4,31.11,31.12,31.11,31.12,5
20150701|2015-02-03 23:00,4,31.12,31.12,31.11,31.12,9
20150701|2015-02-03 23:30,4,31.12,31.15,31.11,31.11,16
20150701|2015-02-04 00:00,4,31.12,31.12,31.06,31.06,55
20150701|2015-02-04 00:30,4,31.06,31.06,31.04,31.06,8
20150701|2015-02-04 01:00,4,31.06,31.1,31.06,31.1,50
20150701|2015-02-04 02:00,4,31.04,31.13,31.04,31.12,16
20150701|2015-02-04 02:30,4,31.1,31.16,31.1,31.16,3
20150701|2015-02-04 03:00,4,31.2,31.22,31.2,31.22,12
20150701|2015-02-04 03:30,4,31.12,31.12,31.09,31.09,11
20150701|2015-02-04 04:00,4,31.13,31.17,31.13,31.17,4
20150701|2015-02-04 04:30,4,31.17,31.18,31.15,31.15,25
20150701|2015-02-04 05:00,4,31.16,31.23,31.14,31.23,21
20150701|2015-02-04 05:30,4,31.24,31.25,31.19,31.25,10
20150701|2015-02-04 06:00,4,31.22,31.24,31.21,31.24,21
20150701|2015-02-04 06:30,4,31.24,31.25,31.22,31.22,139
20150701|2015-02-04 07:00,4,31.24,31.24,31.17,31.17,43
20150701|2015-02-04 07:30,4,31.17,31.21,31.17,31.2,44
20150701|2015-02-04 08:30,4,31.21,31.21,30.93,30.94,623
20150701|2015-02-04 09:00,4,30.93,31.01,30.93,31.01,479
20150701|2015-02-04 09:30,4,31,31.01,30.91,30.99,300
20150701|2015-02-04 10:00,4,30.99,31.06,30.98,31.05,227
20150701|2015-02-04 10:30,4,31.04,31.16,31.03,31.15,92
20150701|2015-02-04 11:00,4,31.19,31.35,31.19,31.23,216
20150701|2015-02-04 11:30,4,31.23,31.29,31.1,31.15,323
20150701|2015-02-04 12:00,4,31.16,31.25,31.15,31.22,181
20150701|2015-02-04 12:30,4,31.2,31.24,31.13,31.17,396
20150701|2015-02-04 13:00,4,31.14,31.14,31,31.02,332
20150701|2015-02-04 19:00,5,31.05,31.12,31.04,31.08,54
20150701|2015-02-04 19:30,5,31.07,31.1,31.05,31.1,28
20150701|2015-02-04 20:00,5,31.09,31.1,31.05,31.05,10
20150701|2015-02-04 20:30,5,31.05,31.15,31.04,31.15,6
20150701|2015-02-04 21:00,5,31.32,31.41,31.31,31.41,326
20150701|2015-02-04 21:30,5,31.41,31.41,31.34,31.36,85
20150701|2015-02-04 22:00,5,31.33,31.34,31.31,31.31,16
20150701|2015-02-04 22:30,5,31.29,31.29,31.29,31.29,1
20150701|2015-02-04 23:00,5,31.33,31.33,31.32,31.32,3
20150701|2015-02-04 23:30,5,31.29,31.29,31.22,31.22,17
20150701|2015-02-05 00:00,5,31.2,31.2,31.2,31.2,1
20150701|2015-02-05 00:30,5,31.2,31.2,31.2,31.2,1
20150701|2015-02-05 01:00,5,31.19,31.25,31.13,31.24,201
20150701|2015-02-05 01:30,5,31.23,31.23,31.2,31.2,2
20150701|2015-02-05 02:00,5,31.23,31.49,31.23,31.46,87
20150701|2015-02-05 02:30,5,31.47,31.89,31.47,31.81,281
20150701|2015-02-05 03:00,5,31.83,31.96,31.7,31.71,85
20150701|2015-02-05 03:30,5,31.72,31.77,31.71,31.76,274
20150701|2015-02-05 04:00,5,31.72,31.9,31.72,31.84,110
20150701|2015-02-05 04:30,5,31.84,32.05,31.84,31.92,101
20150701|2015-02-05 05:00,5,31.92,31.92,31.86,31.88,92
20150701|2015-02-05 05:30,5,31.88,31.88,31.84,31.85,59
20150701|2015-02-05 06:00,5,31.85,31.87,31.83,31.83,92
20150701|2015-02-05 06:30,5,31.85,31.88,31.82,31.84,21
20150701|2015-02-05 07:00,5,31.8,31.9,31.78,31.8,229
20150701|2015-02-05 07:30,5,31.81,31.81,31.7,31.78,153
20150701|2015-02-05 08:30,5,31.78,32.06,31.7,31.86,1496
20150701|2015-02-05 09:00,5,31.87,32.04,31.87,31.9,909
20150701|2015-02-05 09:30,5,31.95,32.11,31.93,31.96,572
20150701|2015-02-05 10:00,5,31.94,31.98,31.89,31.95,174
20150701|2015-02-05 10:30,5,31.93,32.09,31.92,32.08,223
20150701|2015-02-05 11:00,5,32.09,32.19,32.07,32.17,587
20150701|2015-02-05 11:30,5,32.19,32.37,32.18,32.23,498
20150701|2015-02-05 12:00,5,32.25,32.29,32.2,32.21,165
20150701|2015-02-05 12:30,5,32.21,32.3,32.13,32.21,251
20150701|2015-02-05 13:00,5,32.21,32.21,32.06,32.09,337
20150701|2015-02-05 19:00,6,32.22,32.36,32.2,32.35,251
20150701|2015-02-05 19:30,6,32.38,32.38,32.36,32.36,12
20150701|2015-02-05 20:00,6,32.39,32.46,32.39,32.45,24
20150701|2015-02-05 20:30,6,32.49,32.53,32.47,32.48,120
20150701|2015-02-05 21:00,6,32.48,32.48,32.02,32.03,227
20150701|2015-02-05 21:30,6,32.06,32.06,32.06,32.06,1
20150701|2015-02-05 22:00,6,32.04,32.05,32.01,32.05,25
20150701|2015-02-05 23:30,6,32.08,32.08,31.99,31.99,5
20150701|2015-02-06 01:00,6,32.01,32.19,32.01,32.19,41
20150701|2015-02-06 01:30,6,32.19,32.33,32.19,32.33,54
20150701|2015-02-06 02:00,6,32.4,32.4,32.34,32.34,194
20150701|2015-02-06 02:30,6,32.34,32.5,32.34,32.44,104
20150701|2015-02-06 03:00,6,32.39,32.43,32.38,32.42,154
20150701|2015-02-06 03:30,6,32.38,32.43,32.32,32.41,285
20150701|2015-02-06 04:00,6,32.35,32.36,32.35,32.36,3
20150701|2015-02-06 04:30,6,32.36,32.43,32.34,32.4,50
20150701|2015-02-06 05:00,6,32.43,32.45,32.38,32.38,49
20150701|2015-02-06 05:30,6,32.42,32.42,32.34,32.34,5
20150701|2015-02-06 06:00,6,32.36,32.37,32.36,32.37,7
20150701|2015-02-06 06:30,6,32.39,32.39,32.36,32.38,7
20150701|2015-02-06 07:00,6,32.32,32.36,32.3,32.3,118
20150701|2015-02-06 07:30,6,32.3,32.3,32.17,32.17,22
20150701|2015-02-06 08:30,6,32.16,32.16,31.93,31.98,790
20150701|2015-02-06 09:00,6,31.97,31.98,31.85,31.88,287
20150701|2015-02-06 09:30,6,31.89,32.19,31.89,32.15,243
20150701|2015-02-06 10:00,6,32.15,32.15,31.95,31.99,158
20150701|2015-02-06 10:30,6,31.98,32.01,31.91,31.96,163
20150701|2015-02-06 11:00,6,31.97,32.04,31.96,32,86
20150701|2015-02-06 11:30,6,32,32.09,31.96,32.02,332
20150701|2015-02-06 12:00,6,32.02,32.14,32,32.08,351
20150701|2015-02-06 12:30,6,32.06,32.11,32.03,32.05,92
20150701|2015-02-06 13:00,6,32.04,32.25,32.04,32.2,1007
20150701|2015-02-08 19:00,9,32.17,32.32,32.17,32.3,90
20150701|2015-02-08 19:30,9,32.3,32.34,32.3,32.34,34
20150701|2015-02-08 20:00,9,32.35,32.37,32.35,32.37,2
20150701|2015-02-08 20:30,9,32.38,32.39,32.35,32.37,112
20150701|2015-02-08 21:00,9,32.43,32.45,32.43,32.45,40
20150701|2015-02-08 21:30,9,32.42,32.43,32.42,32.43,7
20150701|2015-02-08 23:30,9,32.43,32.45,32.43,32.45,3
20150701|2015-02-09 00:00,9,32.44,32.46,32.42,32.46,25
20150701|2015-02-09 00:30,9,32.41,32.44,32.39,32.41,24
20150701|2015-02-09 01:00,9,32.37,32.37,32.34,32.35,48
20150701|2015-02-09 01:30,9,32.34,32.34,32.27,32.27,12
20150701|2015-02-09 02:00,9,32.2,32.2,32.12,32.12,60
20150701|2015-02-09 02:30,9,32.12,32.12,32.11,32.11,20
20150701|2015-02-09 03:00,9,32.12,32.12,32.09,32.12,18
20150701|2015-02-09 03:30,9,32.14,32.14,32.04,32.07,87
20150701|2015-02-09 04:00,9,32.07,32.1,32.07,32.1,5
20150701|2015-02-09 04:30,9,32.09,32.09,32.09,32.09,17
20150701|2015-02-09 05:00,9,32.09,32.09,32.09,32.09,6
20150701|2015-02-09 06:00,9,32.14,32.14,32.14,32.14,2
20150701|2015-02-09 06:30,9,32.09,32.1,32.09,32.09,30
20150701|2015-02-09 07:00,9,32.1,32.1,32.08,32.08,5
20150701|2015-02-09 07:30,9,32.07,32.09,32.07,32.09,5
20150701|2015-02-09 08:30,9,32.08,32.32,32.06,32.32,172
20150701|2015-02-09 09:00,9,32.31,32.32,32.25,32.29,197
20150701|2015-02-09 09:30,9,32.29,32.39,32.25,32.26,371
20150701|2015-02-09 10:00,9,32.25,32.33,32.14,32.19,163
20150701|2015-02-09 10:30,9,32.23,32.31,32.19,32.28,309
20150701|2015-02-09 11:00,9,32.28,32.34,32.28,32.32,215
20150701|2015-02-09 11:30,9,32.33,32.4,32.33,32.37,82
20150701|2015-02-09 12:00,9,32.38,32.49,32.35,32.44,204
20150701|2015-02-09 12:30,9,32.44,32.48,32.43,32.43,421
20150701|2015-02-09 13:00,9,32.41,32.45,32.33,32.37,219
20150701|2015-02-09 19:00,10,32.4,32.59,32.37,32.58,118
20150701|2015-02-09 19:30,10,32.49,32.58,32.46,32.46,103
20150701|2015-02-09 20:00,10,32.49,32.49,32.48,32.49,37
20150701|2015-02-09 20:30,10,32.46,32.54,32.46,32.5,22
20150701|2015-02-09 21:00,10,32.51,32.51,32.5,32.5,2
20150701|2015-02-09 23:00,10,32.47,32.49,32.45,32.46,7
20150701|2015-02-09 23:30,10,32.45,32.48,32.45,32.48,5
20150701|2015-02-10 00:00,10,32.5,32.5,32.5,32.5,30
20150701|2015-02-10 00:30,10,32.5,32.52,32.5,32.51,44
20150701|2015-02-10 01:00,10,32.42,32.42,32.37,32.37,2
20150701|2015-02-10 01:30,10,32.34,32.34,32.29,32.29,2
20150701|2015-02-10 02:00,10,32.24,32.24,32.2,32.21,7
20150701|2015-02-10 02:30,10,32.21,32.21,32.21,32.21,1
20150701|2015-02-10 03:00,10,32.24,32.24,32.21,32.21,11
20150701|2015-02-10 03:30,10,32.15,32.16,32.14,32.14,3
20150701|2015-02-10 04:00,10,32.2,32.2,32.15,32.16,16
20150701|2015-02-10 04:30,10,32.09,32.14,32.08,32.14,91
20150701|2015-02-10 05:00,10,32.14,32.14,32.14,32.14,1
20150701|2015-02-10 05:30,10,32.17,32.17,32.14,32.14,3
20150701|2015-02-10 06:00,10,32.19,32.19,32.12,32.15,5
20150701|2015-02-10 06:30,10,32.13,32.15,32.13,32.14,61
20150701|2015-02-10 07:00,10,32.15,32.2,32.15,32.19,21
20150701|2015-02-10 07:30,10,32.18,32.19,32.18,32.18,4
20150701|2015-02-10 08:30,10,32.16,32.17,31.95,32.06,249
20150701|2015-02-10 09:00,10,32.04,32.08,31.95,32,210
20150701|2015-02-10 09:30,10,32.02,32.07,31.99,32.06,66
20150701|2015-02-10 10:00,10,32.08,32.15,32,32,132
20150701|2015-02-10 10:30,10,32.02,32.07,31.99,32.03,237
20150701|2015-02-10 11:00,10,32.06,32.17,31.89,31.99,540
20150701|2015-02-10 11:30,10,31.99,31.99,31.9,31.9,135
20150701|2015-02-10 12:00,10,31.9,31.99,31.68,31.69,153
20150701|2015-02-10 12:30,10,31.7,31.85,31.67,31.84,206
20150701|2015-02-10 13:00,10,31.82,31.9,31.78,31.9,656
20150701|2015-02-10 19:00,11,31.86,31.95,31.84,31.85,112
20150701|2015-02-10 19:30,11,31.89,31.99,31.89,31.99,38
20150701|2015-02-10 20:00,11,31.97,31.99,31.97,31.97,10
20150701|2015-02-10 20:30,11,31.99,31.99,31.9,31.9,4
20150701|2015-02-10 21:00,11,31.91,31.91,31.91,31.91,1
20150701|2015-02-10 21:30,11,31.88,31.88,31.88,31.88,2
20150701|2015-02-10 22:00,11,31.87,31.87,31.87,31.87,1
20150701|2015-02-10 22:30,11,31.89,31.89,31.88,31.88,2
20150701|2015-02-10 23:30,11,31.89,31.92,31.89,31.92,3
20150701|2015-02-11 00:00,11,32,32.04,32,32.04,10
20150701|2015-02-11 00:30,11,31.95,31.98,31.95,31.98,12
20150701|2015-02-11 01:00,11,32,32,31.95,32,26
20150701|2015-02-11 01:30,11,31.97,31.99,31.97,31.98,17
20150701|2015-02-11 02:00,11,31.9,31.9,31.77,31.77,45
20150701|2015-02-11 02:30,11,31.79,31.84,31.79,31.84,6
20150701|2015-02-11 03:00,11,31.83,31.83,31.8,31.8,3
20150701|2015-02-11 04:00,11,31.77,31.79,31.76,31.78,12
20150701|2015-02-11 04:30,11,31.78,31.78,31.78,31.78,2
20150701|2015-02-11 05:00,11,31.77,31.78,31.75,31.75,16
20150701|2015-02-11 05:30,11,31.68,31.68,31.68,31.68,1
20150701|2015-02-11 06:00,11,31.67,31.7,31.67,31.68,25
20150701|2015-02-11 06:30,11,31.68,31.69,31.66,31.68,29
20150701|2015-02-11 07:00,11,31.69,31.69,31.6,31.62,18
20150701|2015-02-11 07:30,11,31.61,31.68,31.61,31.67,176
20150701|2015-02-11 08:30,11,31.64,31.71,31.51,31.67,931
20150701|2015-02-11 09:00,11,31.67,31.72,31.63,31.66,113
20150701|2015-02-11 09:30,11,31.65,31.82,31.62,31.82,265
20150701|2015-02-11 10:00,11,31.84,31.88,31.75,31.83,441
20150701|2015-02-11 10:30,11,31.82,32.02,31.8,32.01,510
20150701|2015-02-11 11:00,11,32.02,32.11,31.95,32.01,104
20150701|2015-02-11 11:30,11,32.02,32.13,32.01,32.02,225
20150701|2015-02-11 12:00,11,32.04,32.1,31.99,32.09,238
20150701|2015-02-11 12:30,11,32.1,32.15,32.08,32.12,87
20150701|2015-02-11 13:00,11,32.12,32.16,32.06,32.16,254
20150701|2015-02-11 19:00,12,32.08,32.16,32.06,32.06,174
20150701|2015-02-11 19:30,12,32.07,32.07,32.07,32.07,2
20150701|2015-02-11 20:00,12,32.06,32.06,32.05,32.05,46
20150701|2015-02-11 20:30,12,32.05,32.05,31.97,31.97,29
20150701|2015-02-11 21:30,12,31.96,31.97,31.96,31.96,101
20150701|2015-02-11 23:00,12,31.91,31.91,31.91,31.91,1
20150701|2015-02-12 00:00,12,31.95,31.95,31.95,31.95,1
20150701|2015-02-12 00:30,12,31.91,31.91,31.89,31.89,4
20150701|2015-02-12 01:00,12,31.89,31.98,31.89,31.94,19
20150701|2015-02-12 01:30,12,31.91,31.98,31.91,31.98,20
20150701|2015-02-12 02:00,12,32.01,32.02,32.01,32.02,6
20150701|2015-02-12 02:30,12,32.04,32.13,32.03,32.05,160
20150701|2015-02-12 03:00,12,32.03,32.09,32.03,32.08,13
20150701|2015-02-12 03:30,12,32.12,32.21,32.09,32.2,136
20150701|2015-02-12 04:00,12,32.21,32.25,32.2,32.2,8
20150701|2015-02-12 04:30,12,32.17,32.17,32.17,32.17,1
20150701|2015-02-12 05:00,12,32.17,32.18,32.17,32.17,3
20150701|2015-02-12 05:30,12,32.17,32.18,32.15,32.18,10
20150701|2015-02-12 06:00,12,32.18,32.18,32.18,32.18,2
20150701|2015-02-12 06:30,12,32.19,32.2,32.17,32.17,8
20150701|2015-02-12 07:00,12,32.16,32.16,32.08,32.15,11
20150701|2015-02-12 07:30,12,32.15,32.15,32.09,32.09,35
20150701|2015-02-12 08:30,12,32.12,32.32,32.12,32.22,499
20150701|2015-02-12 09:00,12,32.23,32.28,32.11,32.16,183
20150701|2015-02-12 09:30,12,32.18,32.27,32.13,32.21,139
20150701|2015-02-12 10:00,12,32.19,32.22,32.05,32.07,841
20150701|2015-02-12 10:30,12,32.07,32.19,32.02,32.19,216
20150701|2015-02-12 11:00,12,32.17,32.35,32.17,32.29,757
20150701|2015-02-12 11:30,12,32.3,32.3,32.2,32.27,176
20150701|2015-02-12 12:00,12,32.27,32.32,32.26,32.27,97
20150701|2015-02-12 12:30,12,32.27,32.32,32.24,32.31,155
20150701|2015-02-12 13:00,12,32.32,32.41,32.28,32.36,365
20150701|2015-02-12 19:00,13,32.35,32.45,32.35,32.45,102
20150701|2015-02-12 19:30,13,32.45,32.52,32.45,32.52,32
20150701|2015-02-12 20:00,13,32.53,32.59,32.53,32.55,12
20150701|2015-02-12 20:30,13,32.59,32.6,32.55,32.55,10
20150701|2015-02-12 21:00,13,32.61,32.63,32.58,32.58,5
20150701|2015-02-12 22:00,13,32.56,32.56,32.56,32.56,1
20150701|2015-02-12 23:00,13,32.5,32.5,32.5,32.5,1
20150701|2015-02-12 23:30,13,32.62,32.62,32.62,32.62,2
20150701|2015-02-13 00:00,13,32.58,32.6,32.51,32.52,400
20150701|2015-02-13 00:30,13,32.51,32.53,32.48,32.51,116
20150701|2015-02-13 01:00,13,32.53,32.54,32.46,32.46,58
20150701|2015-02-13 01:30,13,32.46,32.51,32.46,32.51,18
20150701|2015-02-13 02:00,13,32.51,32.51,32.47,32.49,42
20150701|2015-02-13 02:30,13,32.5,32.54,32.47,32.54,88
20150701|2015-02-13 03:00,13,32.57,32.57,32.57,32.57,1
20150701|2015-02-13 03:30,13,32.49,32.49,32.45,32.47,10
20150701|2015-02-13 04:30,13,32.4,32.41,32.31,32.31,12
20150701|2015-02-13 05:00,13,32.31,32.31,32.31,32.31,3
20150701|2015-02-13 05:30,13,32.31,32.33,32.28,32.33,29
20150701|2015-02-13 06:00,13,32.31,32.31,32.3,32.3,26
20150701|2015-02-13 06:30,13,32.28,32.3,32.27,32.3,119
20150701|2015-02-13 07:00,13,32.3,32.39,32.3,32.39,99
20150701|2015-02-13 07:30,13,32.39,32.46,32.39,32.46,50
20150701|2015-02-13 08:30,13,32.42,32.61,32.4,32.5,413
20150701|2015-02-13 09:00,13,32.49,32.75,32.46,32.72,469
20150701|2015-02-13 09:30,13,32.73,32.83,32.71,32.82,411
20150701|2015-02-13 10:00,13,32.82,32.88,32.79,32.82,281
20150701|2015-02-13 10:30,13,32.84,32.92,32.8,32.8,662
20150701|2015-02-13 11:00,13,32.79,32.86,32.76,32.83,286
20150701|2015-02-13 11:30,13,32.84,32.89,32.82,32.88,316
20150701|2015-02-13 12:00,13,32.86,32.89,32.78,32.78,560
20150701|2015-02-13 12:30,13,32.76,32.83,32.71,32.76,467
20150701|2015-02-13 13:00,13,32.73,32.81,32.66,32.67,555
20150701|2015-02-16 19:00,17,32.76,32.9,32.71,32.88,187
20150701|2015-02-16 19:30,17,32.88,32.91,32.88,32.89,38
20150701|2015-02-16 20:00,17,32.89,32.9,32.88,32.88,24
20150701|2015-02-16 20:30,17,32.88,32.88,32.87,32.87,27
20150701|2015-02-16 21:00,17,32.85,32.85,32.81,32.81,45
20150701|2015-02-16 21:30,17,32.8,32.8,32.77,32.77,7
20150701|2015-02-16 22:00,17,32.8,32.8,32.79,32.79,5
20150701|2015-02-16 23:00,17,32.79,32.79,32.78,32.78,3
20150701|2015-02-16 23:30,17,32.81,32.81,32.71,32.71,8
20150701|2015-02-17 00:00,17,32.77,32.78,32.77,32.78,6
20150701|2015-02-17 00:30,17,32.79,32.83,32.79,32.8,7
20150701|2015-02-17 01:00,17,32.84,32.84,32.84,32.84,1
20150701|2015-02-17 01:30,17,32.82,32.84,32.82,32.84,2
20150701|2015-02-17 02:00,17,32.82,32.82,32.81,32.82,5
20150701|2015-02-17 02:30,17,32.82,32.82,32.74,32.74,157
20150701|2015-02-17 03:00,17,32.74,32.74,32.71,32.72,94
20150701|2015-02-17 03:30,17,32.74,32.74,32.66,32.66,9
20150701|2015-02-17 04:00,17,32.63,32.65,32.55,32.58,163
20150701|2015-02-17 04:30,17,32.58,32.6,32.55,32.56,106
20150701|2015-02-17 05:00,17,32.56,32.57,32.56,32.57,2
20150701|2015-02-17 05:30,17,32.57,32.62,32.57,32.61,7
20150701|2015-02-17 06:00,17,32.62,32.65,32.62,32.65,27
20150701|2015-02-17 06:30,17,32.65,32.7,32.65,32.7,36
20150701|2015-02-17 07:00,17,32.72,32.75,32.65,32.7,42
20150701|2015-02-17 07:30,17,32.7,32.7,32.64,32.64,11
20150701|2015-02-17 08:30,17,32.7,32.7,32.43,32.51,878
20150701|2015-02-17 09:00,17,32.5,32.5,32.19,32.23,454
20150701|2015-02-17 09:30,17,32.23,32.28,32.2,32.22,107
20150701|2015-02-17 10:00,17,32.25,32.32,32.22,32.23,156
20150701|2015-02-17 10:30,17,32.23,32.31,32.21,32.26,472
20150701|2015-02-17 11:00,17,32.26,32.27,32.16,32.19,199
20150701|2015-02-17 11:30,17,32.22,32.32,32.18,32.28,192
20150701|2015-02-17 12:00,17,32.28,32.68,32.23,32.57,590
20150701|2015-02-17 12:30,17,32.58,32.66,32.55,32.64,253
20150701|2015-02-17 13:00,17,32.64,32.79,32.58,32.72,755
20150701|2015-02-17 19:00,18,32.59,32.67,32.57,32.67,19
20150701|2015-02-17 20:00,18,32.73,32.73,32.7,32.72,6
20150701|2015-02-17 20:30,18,32.76,32.8,32.74,32.8,30
20150701|2015-02-17 21:00,18,32.8,32.8,32.8,32.8,23
20150701|2015-02-17 21:30,18,32.78,32.78,32.78,32.78,1
20150701|2015-02-17 22:00,18,32.74,32.74,32.74,32.74,1
20150701|2015-02-17 23:00,18,32.74,32.76,32.74,32.76,3
20150701|2015-02-18 00:30,18,32.71,32.71,32.71,32.71,1
20150701|2015-02-18 01:00,18,32.68,32.68,32.68,32.68,2
20150701|2015-02-18 01:30,18,32.6,32.6,32.6,32.6,7
20150701|2015-02-18 02:00,18,32.59,32.59,32.59,32.59,1
20150701|2015-02-18 02:30,18,32.55,32.55,32.52,32.52,2
20150701|2015-02-18 03:00,18,32.55,32.68,32.55,32.66,12
20150701|2015-02-18 03:30,18,32.63,32.64,32.63,32.64,3
20150701|2015-02-18 04:00,18,32.62,32.62,32.61,32.61,41
20150701|2015-02-18 04:30,18,32.61,32.61,32.61,32.61,11
20150701|2015-02-18 05:00,18,32.59,32.61,32.59,32.61,12
20150701|2015-02-18 05:30,18,32.6,32.6,32.59,32.6,20
20150701|2015-02-18 06:00,18,32.6,32.6,32.58,32.58,4
20150701|2015-02-18 06:30,18,32.6,32.6,32.56,32.56,29
20150701|2015-02-18 07:00,18,32.55,32.56,32.46,32.47,94
20150701|2015-02-18 07:30,18,32.47,32.49,32.47,32.49,3
20150701|2015-02-18 08:30,18,32.4,32.48,32.32,32.34,464
20150701|2015-02-18 09:00,18,32.34,32.57,32.34,32.47,355
20150701|2015-02-18 09:30,18,32.46,32.49,32.37,32.41,274
20150701|2015-02-18 10:00,18,32.4,32.43,32.33,32.33,307
20150701|2015-02-18 10:30,18,32.33,32.41,32.32,32.34,391
20150701|2015-02-18 11:00,18,32.34,32.35,32.28,32.28,177
20150701|2015-02-18 11:30,18,32.28,32.34,32.28,32.32,39
20150701|2015-02-18 12:00,18,32.36,32.39,32.29,32.31,70
20150701|2015-02-18 12:30,18,32.35,32.38,32.33,32.34,87
20150701|2015-02-18 13:00,18,32.33,32.4,32.26,32.4,578
20150701|2015-02-18 19:00,19,32.29,32.35,32.27,32.29,188
20150701|2015-02-18 19:30,19,32.26,32.26,32.25,32.26,4
20150701|2015-02-18 20:00,19,32.24,32.25,32.21,32.22,14
20150701|2015-02-18 21:30,19,32.22,32.22,32.21,32.21,3
20150701|2015-02-18 23:00,19,32.21,32.24,32.21,32.24,3
20150701|2015-02-18 23:30,19,32.24,32.24,32.24,32.24,1
20150701|2015-02-19 00:00,19,32.23,32.23,32.23,32.23,2
20150701|2015-02-19 00:30,19,32.22,32.22,32.21,32.21,2
20150701|2015-02-19 01:00,19,32.19,32.19,32.19,32.19,3
20150701|2015-02-19 01:30,19,32.21,32.21,32.21,32.21,2
20150701|2015-02-19 02:00,19,32.2,32.2,32.2,32.2,1
20150701|2015-02-19 02:30,19,32.17,32.17,32.09,32.14,28
20150701|2015-02-19 03:00,19,32.09,32.1,32.09,32.09,6
20150701|2015-02-19 03:30,19,32.04,32.06,32.03,32.03,11
20150701|2015-02-19 04:00,19,32.05,32.05,32.05,32.05,4
20150701|2015-02-19 04:30,19,32.05,32.13,32.05,32.13,63
20150701|2015-02-19 05:00,19,32.06,32.12,32.06,32.07,53
20150701|2015-02-19 05:30,19,32.1,32.1,32.06,32.09,9
20150701|2015-02-19 06:00,19,32.08,32.09,32.04,32.04,5
20150701|2015-02-19 06:30,19,32.05,32.05,32.03,32.05,8
20150701|2015-02-19 07:00,19,32.03,32.17,32.03,32.11,126
20150701|2015-02-19 07:30,19,32.13,32.13,32.05,32.09,60
20150701|2015-02-19 08:30,19,32.01,32.01,31.78,31.96,683
20150701|2015-02-19 09:00,19,31.96,32.04,31.95,32.02,225
20150701|2015-02-19 09:30,19,32.02,32.34,31.97,32.27,677
20150701|2015-02-19 10:00,19,32.27,32.41,32.19,32.39,556
20150701|2015-02-19 10:30,19,32.36,32.4,32.26,32.26,503
20150701|2015-02-19 11:00,19,32.26,32.32,32.17,32.18,361
20150701|2015-02-19 11:30,19,32.19,32.22,32.13,32.16,513
20150701|2015-02-19 12:00,19,32.14,32.19,32.07,32.13,228
20150701|2015-02-19 12:30,19,32.14,32.18,32.1,32.15,349
20150701|2015-02-19 13:00,19,32.16,32.27,32.13,32.27,495
20150701|2015-02-19 19:00,20,32.16,32.16,32.11,32.11,13
20150701|2015-02-19 19:30,20,32.11,32.12,32.11,32.12,11
20150701|2015-02-19 20:00,20,32.12,32.13,32.12,32.13,9
20150701|2015-02-19 20:30,20,32.12,32.12,32.12,32.12,1
20150701|2015-02-19 21:30,20,32.16,32.16,32.16,32.16,1
20150701|2015-02-19 23:30,20,32.19,32.19,32.18,32.18,13
20150701|2015-02-20 00:00,20,32.19,32.19,32.19,32.19,1
20150701|2015-02-20 00:30,20,32.19,32.21,32.19,32.21,3
20150701|2015-02-20 01:00,20,32.2,32.2,32.19,32.19,3
20150701|2015-02-20 01:30,20,32.16,32.16,32.15,32.16,5
20150701|2015-02-20 02:00,20,32.14,32.14,32.14,32.14,3
20150701|2015-02-20 03:00,20,32.15,32.15,32.14,32.14,5
20150701|2015-02-20 03:30,20,32.16,32.16,32.12,32.14,51
20150701|2015-02-20 04:30,20,32.2,32.2,32.19,32.19,4
20150701|2015-02-20 05:00,20,32.17,32.17,32.16,32.16,2
20150701|2015-02-20 06:00,20,32.17,32.18,32.15,32.15,9
20150701|2015-02-20 06:30,20,32.14,32.21,32.13,32.21,63
20150701|2015-02-20 07:00,20,32.16,32.22,32.14,32.14,31
20150701|2015-02-20 07:30,20,32.12,32.16,32.09,32.1,51
20150701|2015-02-20 08:30,20,32.14,32.15,31.87,31.89,625
20150701|2015-02-20 09:00,20,31.89,31.93,31.85,31.85,548
20150701|2015-02-20 09:30,20,31.84,31.84,31.68,31.77,789
20150701|2015-02-20 10:00,20,31.79,31.87,31.77,31.84,273
20150701|2015-02-20 10:30,20,31.84,31.84,31.62,31.74,356
20150701|2015-02-20 11:00,20,31.73,31.75,31.67,31.68,139
20150701|2015-02-20 11:30,20,31.69,31.76,31.69,31.75,148
20150701|2015-02-20 12:00,20,31.75,31.77,31.7,31.72,117
20150701|2015-02-20 12:30,20,31.71,31.8,31.68,31.76,191
20150701|2015-02-20 13:00,20,31.75,31.9,31.75,31.87,410
20150701|2015-02-22 19:00,23,31.76,31.77,31.68,31.68,55
20150701|2015-02-22 19:30,23,31.68,31.7,31.68,31.7,18
20150701|2015-02-22 20:00,23,31.67,31.67,31.66,31.67,10
20150701|2015-02-22 20:30,23,31.67,31.67,31.61,31.62,27
20150701|2015-02-22 21:00,23,31.62,31.64,31.62,31.63,11
20150701|2015-02-22 21:30,23,31.59,31.59,31.57,31.57,14
20150701|2015-02-22 22:00,23,31.58,31.58,31.52,31.54,89
20150701|2015-02-22 22:30,23,31.52,31.52,31.5,31.5,31
20150701|2015-02-22 23:30,23,31.51,31.51,31.48,31.49,4
20150701|2015-02-23 00:00,23,31.46,31.46,31.45,31.46,11
20150701|2015-02-23 00:30,23,31.46,31.5,31.46,31.49,65
20150701|2015-02-23 01:00,23,31.52,31.58,31.48,31.48,8
20150701|2015-02-23 01:30,23,31.51,31.54,31.51,31.53,9
20150701|2015-02-23 02:00,23,31.55,31.57,31.55,31.57,7
20150701|2015-02-23 02:30,23,31.55,31.59,31.55,31.58,101
20150701|2015-02-23 03:00,23,31.57,31.68,31.57,31.67,8
20150701|2015-02-23 03:30,23,31.65,31.67,31.58,31.58,16
20150701|2015-02-23 04:00,23,31.58,31.61,31.53,31.53,69
20150701|2015-02-23 04:30,23,31.55,31.59,31.53,31.59,8
20150701|2015-02-23 05:00,23,31.59,31.63,31.59,31.6,8
20150701|2015-02-23 05:30,23,31.58,31.6,31.57,31.59,23
20150701|2015-02-23 06:00,23,31.57,31.6,31.57,31.58,9
20150701|2015-02-23 06:30,23,31.57,31.57,31.5,31.53,63
20150701|2015-02-23 07:00,23,31.53,31.54,31.52,31.54,33
20150701|2015-02-23 07:30,23,31.53,31.54,31.52,31.53,27
20150701|2015-02-23 08:30,23,31.55,31.75,31.5,31.75,595
20150701|2015-02-23 09:00,23,31.74,31.75,31.53,31.53,294
20150701|2015-02-23 09:30,23,31.55,31.58,31.47,31.51,303
20150701|2015-02-23 10:00,23,31.5,31.55,31.48,31.48,176
20150701|2015-02-23 10:30,23,31.48,31.48,31.35,31.36,537
20150701|2015-02-23 11:00,23,31.37,31.37,31.29,31.35,320
20150701|2015-02-23 11:30,23,31.35,31.49,31.34,31.49,419
20150701|2015-02-23 12:00,23,31.45,31.54,31.43,31.51,81
20150701|2015-02-23 12:30,23,31.51,31.55,31.47,31.53,353
20150701|2015-02-23 13:00,23,31.54,31.63,31.49,31.49,478
20150701|2015-02-23 19:00,24,31.49,31.49,31.41,31.43,25
20150701|2015-02-23 19:30,24,31.42,31.44,31.41,31.43,39
20150701|2015-02-23 20:00,24,31.41,31.41,31.41,31.41,31
20150701|2015-02-23 20:30,24,31.41,31.43,31.41,31.41,24
20150701|2015-02-23 21:00,24,31.42,31.43,31.38,31.38,57
20150701|2015-02-23 21:30,24,31.37,31.4,31.35,31.38,42
20150701|2015-02-23 22:00,24,31.36,31.36,31.34,31.35,19
20150701|2015-02-23 22:30,24,31.34,31.34,31.31,31.34,40
20150701|2015-02-23 23:00,24,31.31,31.32,31.29,31.29,47
20150701|2015-02-23 23:30,24,31.29,31.3,31.28,31.3,39
20150701|2015-02-24 00:00,24,31.32,31.35,31.31,31.33,47
20150701|2015-02-24 00:30,24,31.34,31.34,31.34,31.34,5
20150701|2015-02-24 01:00,24,31.37,31.38,31.37,31.37,4
20150701|2015-02-24 01:30,24,31.38,31.46,31.37,31.38,112
20150701|2015-02-24 02:00,24,31.42,31.59,31.4,31.55,292
20150701|2015-02-24 02:30,24,31.51,31.51,31.47,31.5,15
20150701|2015-02-24 03:00,24,31.51,31.51,31.49,31.49,9
20150701|2015-02-24 03:30,24,31.52,31.6,31.52,31.6,38
20150701|2015-02-24 04:00,24,31.56,31.65,31.56,31.65,22
20150701|2015-02-24 04:30,24,31.66,31.78,31.66,31.78,34
20150701|2015-02-24 05:00,24,31.74,31.76,31.65,31.65,72
20150701|2015-02-24 05:30,24,31.67,31.7,31.63,31.65,48
20150701|2015-02-24 06:00,24,31.66,31.66,31.62,31.64,8
20150701|2015-02-24 06:30,24,31.67,31.67,31.62,31.62,23
20150701|2015-02-24 07:00,24,31.64,31.67,31.61,31.67,42
20150701|2015-02-24 07:30,24,31.63,31.63,31.61,31.61,18
20150701|2015-02-24 08:30,24,31.65,31.74,31.59,31.59,615
20150701|2015-02-24 09:00,24,31.6,31.86,31.59,31.84,418
20150701|2015-02-24 09:30,24,31.87,32.03,31.78,31.96,1083
20150701|2015-02-24 10:00,24,31.98,32.01,31.86,31.89,280
20150701|2015-02-24 10:30,24,31.9,31.96,31.79,31.92,427
20150701|2015-02-24 11:00,24,31.91,32.13,31.91,31.97,805
20150701|2015-02-24 11:30,24,31.96,32.01,31.9,31.94,485
20150701|2015-02-24 12:00,24,31.93,31.95,31.75,31.75,336
20150701|2015-02-24 12:30,24,31.76,31.8,31.67,31.75,713
20150701|2015-02-24 13:00,24,31.75,31.91,31.7,31.83,553
20150701|2015-02-24 19:00,25,31.79,31.83,31.69,31.78,479
20150701|2015-02-24 19:30,25,31.78,31.82,31.71,31.75,289
20150701|2015-02-24 20:00,25,31.73,31.73,31.68,31.71,35
20150701|2015-02-24 20:30,25,31.73,31.76,31.73,31.74,16
20150701|2015-02-24 21:00,25,31.74,31.74,31.74,31.74,2
20150701|2015-02-24 21:30,25,31.78,31.83,31.78,31.82,18
20150701|2015-02-24 22:00,25,31.82,31.82,31.82,31.82,2
20150701|2015-02-24 23:00,25,31.84,31.85,31.84,31.85,5
20150701|2015-02-24 23:30,25,31.87,31.93,31.87,31.89,22
20150701|2015-02-25 00:00,25,31.88,31.91,31.86,31.86,16
20150701|2015-02-25 00:30,25,31.87,31.91,31.87,31.89,14
20150701|2015-02-25 01:00,25,31.91,32.02,31.91,31.95,105
20150701|2015-02-25 01:30,25,31.99,32.04,31.99,32.02,6
20150701|2015-02-25 02:00,25,31.99,32.01,31.97,31.97,11
20150701|2015-02-25 02:30,25,31.98,31.99,31.95,31.95,18
20150701|2015-02-25 03:00,25,31.93,31.96,31.91,31.96,41
20150701|2015-02-25 03:30,25,31.95,31.98,31.95,31.96,52
20150701|2015-02-25 04:00,25,31.94,31.95,31.92,31.94,14
20150701|2015-02-25 04:30,25,31.95,31.95,31.93,31.93,10
20150701|2015-02-25 05:00,25,31.92,31.93,31.87,31.93,16
20150701|2015-02-25 05:30,25,31.89,31.89,31.89,31.89,6
20150701|2015-02-25 06:00,25,31.88,31.88,31.86,31.86,27
20150701|2015-02-25 06:30,25,31.85,31.89,31.85,31.86,28
20150701|2015-02-25 07:00,25,31.86,31.94,31.86,31.94,15
20150701|2015-02-25 07:30,25,31.94,31.98,31.93,31.98,18
20150701|2015-02-25 08:30,25,31.94,32.13,31.92,32.09,560
20150701|2015-02-25 09:00,25,32.1,32.15,32.08,32.1,375
20150701|2015-02-25 09:30,25,32.1,32.21,32.07,32.13,403
20150701|2015-02-25 10:00,25,32.13,32.19,32.05,32.05,401
20150701|2015-02-25 10:30,25,32.06,32.15,32.02,32.13,590
20150701|2015-02-25 11:00,25,32.14,32.16,32.07,32.07,133
20150701|2015-02-25 11:30,25,32.07,32.12,32,32.01,244
20150701|2015-02-25 12:00,25,32.04,32.04,31.85,31.93,304
20150701|2015-02-25 12:30,25,31.92,32.04,31.92,31.94,246
20150701|2015-02-25 13:00,25,31.91,32.14,31.89,32.09,458
20150701|2015-02-25 19:00,26,32.08,32.11,32.01,32.08,100
20150701|2015-02-25 19:30,26,32.11,32.12,32.07,32.07,6
20150701|2015-02-25 20:00,26,32.03,32.03,32.03,32.03,1
20150701|2015-02-25 20:30,26,32.07,32.07,32.07,32.07,1
20150701|2015-02-25 21:00,26,32.08,32.1,32.08,32.1,9
20150701|2015-02-25 21:30,26,32.07,32.07,32.06,32.06,2
20150701|2015-02-25 23:00,26,32.1,32.1,32.1,32.1,1
20150701|2015-02-25 23:30,26,32.09,32.1,32.09,32.09,11
20150701|2015-02-26 00:00,26,32.1,32.1,32.07,32.07,4
20150701|2015-02-26 00:30,26,32.11,32.11,32.11,32.11,1
20150701|2015-02-26 01:00,26,32.11,32.11,32.06,32.08,12
20150701|2015-02-26 01:30,26,32.11,32.24,32.11,32.2,43
20150701|2015-02-26 02:00,26,32.22,32.22,32.21,32.22,23
20150701|2015-02-26 02:30,26,32.23,32.29,32.23,32.26,46
20150701|2015-02-26 03:00,26,32.28,32.28,32.25,32.26,8
20150701|2015-02-26 03:30,26,32.3,32.35,32.28,32.33,32
20150701|2015-02-26 04:00,26,32.35,32.41,32.35,32.38,26
20150701|2015-02-26 04:30,26,32.37,32.38,32.35,32.35,21
20150701|2015-02-26 05:00,26,32.34,32.34,32.32,32.33,32
20150701|2015-02-26 05:30,26,32.32,32.33,32.31,32.31,16
20150701|2015-02-26 06:00,26,32.32,32.32,32.28,32.28,21
20150701|2015-02-26 06:30,26,32.29,32.32,32.25,32.25,25
20150701|2015-02-26 07:00,26,32.25,32.26,32.19,32.2,130
20150701|2015-02-26 07:30,26,32.2,32.28,32.19,32.23,198
20150701|2015-02-26 08:30,26,32.23,32.39,32.18,32.32,782
20150701|2015-02-26 09:00,26,32.33,32.34,32.22,32.25,589
20150701|2015-02-26 09:30,26,32.24,32.32,32.22,32.22,280
20150701|2015-02-26 10:00,26,32.23,32.24,32.16,32.22,339
20150701|2015-02-26 10:30,26,32.22,32.28,32.21,32.28,1065
20150701|2015-02-26 11:00,26,32.28,32.35,32.27,32.34,250
20150701|2015-02-26 11:30,26,32.35,32.51,32.35,32.47,325
20150701|2015-02-26 12:00,26,32.45,32.46,32.36,32.38,294
20150701|2015-02-26 12:30,26,32.4,32.41,32.24,32.25,165
20150701|2015-02-26 13:00,26,32.23,32.28,32.17,32.2,803
20150701|2015-02-26 19:00,27,32.2,32.27,32.18,32.27,326
20150701|2015-02-26 19:30,27,32.27,32.32,32.23,32.28,148
20150701|2015-02-26 20:00,27,32.28,32.28,32.25,32.25,4
20150701|2015-02-26 20:30,27,32.27,32.28,32.25,32.28,6
20150701|2015-02-26 21:00,27,32.3,32.54,32.3,32.53,364
20150701|2015-02-26 21:30,27,32.52,32.57,32.52,32.54,14
20150701|2015-02-26 22:00,27,32.52,32.52,32.45,32.45,16
20150701|2015-02-26 22:30,27,32.46,32.46,32.43,32.43,9
20150701|2015-02-26 23:00,27,32.43,32.45,32.43,32.45,12
20150701|2015-02-26 23:30,27,32.45,32.69,32.45,32.67,97
20150701|2015-02-27 00:00,27,32.68,32.68,32.58,32.61,35
20150701|2015-02-27 00:30,27,32.58,32.62,32.58,32.62,36
20150701|2015-02-27 01:00,27,32.62,32.62,32.6,32.62,32
20150701|2015-02-27 01:30,27,32.62,32.76,32.62,32.76,279
20150701|2015-02-27 02:00,27,32.65,32.71,32.65,32.67,85
20150701|2015-02-27 02:30,27,32.65,32.65,32.56,32.56,64
20150701|2015-02-27 03:00,27,32.57,32.6,32.56,32.6,71
20150701|2015-02-27 03:30,27,32.61,32.66,32.61,32.65,127
20150701|2015-02-27 04:00,27,32.65,32.67,32.63,32.63,123
20150701|2015-02-27 04:30,27,32.62,32.62,32.61,32.62,88
20150701|2015-02-27 05:00,27,32.62,32.85,32.62,32.73,548
20150701|2015-02-27 05:30,27,32.75,32.75,32.73,32.75,34
20150701|2015-02-27 06:00,27,32.75,32.75,32.74,32.75,75
20150701|2015-02-27 06:30,27,32.75,32.83,32.75,32.81,216
20150701|2015-02-27 07:00,27,32.8,32.82,32.75,32.77,565
20150701|2015-02-27 07:30,27,32.76,32.78,32.75,32.76,103
20150701|2015-02-27 08:30,27,32.76,33.13,32.7,33.07,2065
20150701|2015-02-27 09:00,27,33.08,33.17,32.93,32.97,1268
20150701|2015-02-27 09:30,27,32.97,33.14,32.97,33.04,813
20150701|2015-02-27 10:00,27,33.04,33.1,33,33.1,628
20150701|2015-02-27 10:30,27,33.11,33.2,33.1,33.19,484
20150701|2015-02-27 11:00,27,33.18,33.23,33.12,33.18,558
20150701|2015-02-27 11:30,27,33.19,33.22,33.13,33.19,768
20150701|2015-02-27 12:00,27,33.2,33.2,33.09,33.18,198
20150701|2015-02-27 12:30,27,33.18,33.21,33.1,33.1,369
20150701|2015-02-27 13:00,27,33.1,33.17,33.06,33.14,1198
20150701|2015-03-01 19:00,2,33.17,33.35,33.15,33.21,388
20150701|2015-03-01 19:30,2,33.24,33.35,33.24,33.35,84
20150701|2015-03-01 20:00,2,33.32,33.38,33.3,33.34,119
20150701|2015-03-01 20:30,2,33.33,33.34,33.3,33.33,170
20150701|2015-03-01 21:00,2,33.34,33.39,33.32,33.35,46
20150701|2015-03-01 21:30,2,33.35,33.37,33.32,33.35,22
20150701|2015-03-01 22:00,2,33.37,33.39,33.36,33.36,9
20150701|2015-03-01 22:30,2,33.38,33.43,33.37,33.41,35
20150701|2015-03-01 23:00,2,33.42,33.43,33.41,33.41,13
20150701|2015-03-01 23:30,2,33.45,33.45,33.34,33.34,69
20150701|2015-03-02 00:00,2,33.37,33.37,33.37,33.37,3
20150701|2015-03-02 00:30,2,33.39,33.49,33.39,33.47,233
20150701|2015-03-02 01:00,2,33.46,33.48,33.46,33.48,10
20150701|2015-03-02 01:30,2,33.5,33.62,33.5,33.58,287
20150701|2015-03-02 02:00,2,33.56,33.64,33.56,33.61,98
20150701|2015-03-02 02:30,2,33.59,33.6,33.56,33.58,26
20150701|2015-03-02 03:00,2,33.58,33.59,33.48,33.48,59
20150701|2015-03-02 03:30,2,33.45,33.53,33.45,33.53,215
20150701|2015-03-02 04:00,2,33.52,33.57,33.5,33.56,66
20150701|2015-03-02 04:30,2,33.55,33.56,33.49,33.52,68
20150701|2015-03-02 05:00,2,33.51,33.51,33.47,33.48,30
20150701|2015-03-02 05:30,2,33.45,33.45,33.43,33.44,61
20150701|2015-03-02 06:00,2,33.45,33.47,33.45,33.47,3
20150701|2015-03-02 06:30,2,33.46,33.47,33.38,33.41,162
20150701|2015-03-02 07:00,2,33.43,33.46,33.36,33.38,118
20150701|2015-03-02 07:30,2,33.38,33.38,33.36,33.37,20
20150701|2015-03-02 08:30,2,33.37,33.38,33.22,33.26,936
20150701|2015-03-02 09:00,2,33.25,33.48,33.22,33.42,1011
20150701|2015-03-02 09:30,2,33.43,33.51,33.38,33.46,1186
20150701|2015-03-02 10:00,2,33.49,33.51,33.32,33.32,290
20150701|2015-03-02 10:30,2,33.35,33.36,33.05,33.05,884
20150701|2015-03-02 11:00,2,33.05,33.07,32.88,33.01,594
20150701|2015-03-02 11:30,2,33,33.05,33,33.01,383
20150701|2015-03-02 12:00,2,33.02,33.05,32.93,32.93,219
20150701|2015-03-02 12:30,2,32.93,33.02,32.92,32.97,177
20150701|2015-03-02 13:00,2,32.98,33.04,32.94,33.04,621
20150701|2015-03-02 19:00,3,33.07,33.16,33.05,33.15,375
20150701|2015-03-02 19:30,3,33.16,33.17,33.04,33.13,216
20150701|2015-03-02 20:00,3,33.13,33.16,33.12,33.14,340
20150701|2015-03-02 20:30,3,33.17,33.22,33.17,33.18,61
20150701|2015-03-02 21:00,3,33.17,33.18,33.15,33.16,37
20150701|2015-03-02 21:30,3,33.16,33.16,33.14,33.14,26
20150701|2015-03-02 22:00,3,33.12,33.12,33.1,33.1,4
20150701|2015-03-02 22:30,3,33.1,33.11,33.1,33.11,22
20150701|2015-03-02 23:00,3,33.13,33.13,33.13,33.13,6
20150701|2015-03-02 23:30,3,33.15,33.17,33.15,33.16,8
20150701|2015-03-03 00:00,3,33.17,33.18,33.15,33.17,35
20150701|2015-03-03 00:30,3,33.17,33.17,33.09,33.1,32
20150701|2015-03-03 01:00,3,33.09,33.09,33.01,33.01,41
20150701|2015-03-03 01:30,3,33,33.03,32.95,33.01,77
20150701|2015-03-03 02:00,3,32.98,32.98,32.94,32.94,21
20150701|2015-03-03 02:30,3,32.94,33,32.94,33,35
20150701|2015-03-03 03:00,3,32.97,32.99,32.91,32.91,21
20150701|2015-03-03 03:30,3,32.91,32.91,32.86,32.87,60
20150701|2015-03-03 04:00,3,32.86,32.9,32.86,32.89,22
20150701|2015-03-03 04:30,3,32.9,32.9,32.86,32.86,54
20150701|2015-03-03 05:00,3,32.88,32.89,32.87,32.87,8
20150701|2015-03-03 05:30,3,32.87,33.07,32.87,33.05,124
20150701|2015-03-03 06:00,3,33.03,33.22,32.97,33.17,135
20150701|2015-03-03 06:30,3,33.17,33.17,33.11,33.11,28
20150701|2015-03-03 07:00,3,33.16,33.19,33.02,33.03,441
20150701|2015-03-03 07:30,3,33.05,33.15,33.05,33.11,53
20150701|2015-03-03 08:30,3,33.09,33.13,32.99,33.05,1072
20150701|2015-03-03 09:00,3,33.03,33.07,32.9,33.07,345
20150701|2015-03-03 09:30,3,33.07,33.09,33,33.02,228
20150701|2015-03-03 10:00,3,33.02,33.06,33,33.03,163
20150701|2015-03-03 10:30,3,33.04,33.28,33.01,33.22,258
20150701|2015-03-03 11:00,3,33.23,33.27,33.2,33.23,120
20150701|2015-03-03 11:30,3,33.21,33.24,33.1,33.12,288
20150701|2015-03-03 12:00,3,33.13,33.19,33.06,33.13,126
20150701|2015-03-03 12:30,3,33.14,33.19,33.12,33.13,237
20150701|2015-03-03 13:00,3,33.21,33.21,33.04,33.13,285
20150701|2015-03-03 19:00,4,33.08,33.25,33.05,33.25,160
20150701|2015-03-03 19:30,4,33.23,33.23,33.21,33.22,27
20150701|2015-03-03 20:00,4,33.21,33.22,33.19,33.21,32
20150701|2015-03-03 20:30,4,33.2,33.21,33.15,33.17,30
20150701|2015-03-03 21:00,4,33.18,33.2,33.17,33.18,91
20150701|2015-03-03 21:30,4,33.19,33.2,33.18,33.18,14
20150701|2015-03-03 22:00,4,33.2,33.21,33.18,33.21,11
20150701|2015-03-03 23:00,4,33.22,33.22,33.18,33.21,22
20150701|2015-03-03 23:30,4,33.21,33.23,33.18,33.23,82
20150701|2015-03-04 00:00,4,33.24,33.25,33.22,33.25,27
20150701|2015-03-04 00:30,4,33.25,33.26,33.24,33.26,9
20150701|2015-03-04 01:00,4,33.26,33.27,33.22,33.25,21
20150701|2015-03-04 01:30,4,33.24,33.24,33.15,33.16,11
20150701|2015-03-04 02:00,4,33.14,33.14,33.08,33.08,8
20150701|2015-03-04 02:30,4,33.06,33.06,33.03,33.04,10
20150701|2015-03-04 03:00,4,33.03,33.11,33.01,33.01,52
20150701|2015-03-04 03:30,4,33.01,33.01,32.96,32.98,205
20150701|2015-03-04 04:00,4,32.99,33.03,32.99,33.01,49
20150701|2015-03-04 04:30,4,33.01,33.02,33.01,33.01,5
20150701|2015-03-04 05:00,4,33.01,33.03,33.01,33.01,16
20150701|2015-03-04 05:30,4,33,33.02,33,33.02,32
20150701|2015-03-04 06:00,4,33.01,33.01,32.95,32.95,72
20150701|2015-03-04 06:30,4,32.96,32.98,32.93,32.95,188
20150701|2015-03-04 07:00,4,32.95,32.99,32.94,32.99,120
20150701|2015-03-04 07:30,4,32.99,33,32.97,32.99,19
20150701|2015-03-04 08:30,4,33.01,33.01,32.69,32.7,1346
20150701|2015-03-04 09:00,4,32.68,32.71,32.53,32.6,610
20150701|2015-03-04 09:30,4,32.58,32.63,32.44,32.57,572
20150701|2015-03-04 10:00,4,32.58,32.67,32.5,32.55,414
20150701|2015-03-04 10:30,4,32.54,32.55,32.39,32.44,271
20150701|2015-03-04 11:00,4,32.45,32.61,32.4,32.57,353
20150701|2015-03-04 11:30,4,32.53,32.57,32.5,32.54,163
20150701|2015-03-04 12:00,4,32.52,32.57,32.52,32.54,51
20150701|2015-03-04 12:30,4,32.55,32.57,32.52,32.52,56
20150701|2015-03-04 13:00,4,32.53,32.54,32.36,32.39,507
20150701|2015-03-04 19:00,5,32.43,32.53,32.4,32.43,328
20150701|2015-03-04 19:30,5,32.43,32.5,32.43,32.48,78
20150701|2015-03-04 20:00,5,32.46,32.47,32.46,32.47,4
20150701|2015-03-04 20:30,5,32.45,32.52,32.44,32.52,37
20150701|2015-03-04 21:00,5,32.53,32.53,32.47,32.47,24
20150701|2015-03-04 21:30,5,32.49,32.49,32.46,32.46,8
20150701|2015-03-04 22:00,5,32.47,32.53,32.46,32.48,38
20150701|2015-03-04 22:30,5,32.47,32.48,32.47,32.47,18
20150701|2015-03-04 23:00,5,32.49,32.5,32.47,32.5,3
20150701|2015-03-04 23:30,5,32.5,32.59,32.49,32.57,267
20150701|2015-03-05 00:00,5,32.57,32.58,32.56,32.56,21
20150701|2015-03-05 00:30,5,32.57,32.58,32.53,32.56,234
20150701|2015-03-05 01:00,5,32.56,32.57,32.48,32.5,425
20150701|2015-03-05 01:30,5,32.49,32.49,32.4,32.43,34
20150701|2015-03-05 02:00,5,32.41,32.43,32.41,32.43,23
20150701|2015-03-05 02:30,5,32.44,32.49,32.43,32.44,28
20150701|2015-03-05 03:00,5,32.43,32.44,32.4,32.41,38
20150701|2015-03-05 03:30,5,32.41,32.42,32.2,32.2,353
20150701|2015-03-05 04:00,5,32.21,32.21,32,32.11,133
20150701|2015-03-05 04:30,5,32.12,32.15,32.1,32.15,17
20150701|2015-03-05 05:00,5,32.15,32.21,32.15,32.21,67
20150701|2015-03-05 05:30,5,32.22,32.22,32.22,32.22,3
20150701|2015-03-05 06:00,5,32.21,32.24,32.21,32.22,23
20150701|2015-03-05 06:30,5,32.22,32.26,32.22,32.23,19
20150701|2015-03-05 07:00,5,32.25,32.28,32.24,32.28,153
20150701|2015-03-05 07:30,5,32.28,32.35,32.26,32.34,149
20150701|2015-03-05 08:30,5,32.31,32.31,32.09,32.18,593
20150701|2015-03-05 09:00,5,32.18,32.26,32.14,32.14,338
20150701|2015-03-05 09:30,5,32.14,32.19,32,32.06,706
20150701|2015-03-05 10:00,5,32.06,32.08,32.02,32.05,169
20150701|2015-03-05 10:30,5,32.04,32.04,31.94,31.96,258
20150701|2015-03-05 11:00,5,31.94,31.95,31.81,31.84,236
20150701|2015-03-05 11:30,5,31.83,31.83,31.74,31.78,99
20150701|2015-03-05 12:00,5,31.78,31.9,31.77,31.87,172
20150701|2015-03-05 12:30,5,31.87,31.87,31.78,31.82,102
20150701|2015-03-05 13:00,5,31.82,31.86,31.75,31.77,662
20150701|2015-03-05 19:00,6,31.76,31.9,31.72,31.81,333
20150701|2015-03-05 19:30,6,31.81,31.81,31.74,31.81,227
20150701|2015-03-05 20:00,6,31.78,31.78,31.76,31.78,11
20150701|2015-03-05 20:30,6,31.79,31.85,31.79,31.83,30
20150701|2015-03-05 21:00,6,31.78,31.78,31.74,31.75,64
20150701|2015-03-05 21:30,6,31.73,31.76,31.72,31.76,43
20150701|2015-03-05 22:00,6,31.76,31.76,31.76,31.76,1
20150701|2015-03-05 22:30,6,31.75,31.75,31.74,31.75,6
20150701|2015-03-05 23:00,6,31.74,31.75,31.74,31.75,5
20150701|2015-03-05 23:30,6,31.73,31.74,31.73,31.73,84
20150701|2015-03-06 00:00,6,31.73,31.73,31.69,31.7,58
20150701|2015-03-06 00:30,6,31.69,31.69,31.65,31.67,64
20150701|2015-03-06 01:00,6,31.69,31.71,31.5,31.55,79
20150701|2015-03-06 01:30,6,31.52,31.52,31.45,31.45,176
20150701|2015-03-06 02:00,6,31.46,31.51,31.44,31.49,118
20150701|2015-03-06 02:30,6,31.5,31.55,31.49,31.52,127
20150701|2015-03-06 03:00,6,31.51,31.56,31.51,31.55,102
20150701|2015-03-06 03:30,6,31.56,31.63,31.56,31.63,131
20150701|2015-03-06 04:00,6,31.59,31.65,31.58,31.65,82
20150701|2015-03-06 04:30,6,31.66,31.66,31.6,31.62,54
20150701|2015-03-06 05:00,6,31.63,31.64,31.6,31.61,35
20150701|2015-03-06 05:30,6,31.6,31.61,31.6,31.61,10
20150701|2015-03-06 06:00,6,31.61,31.61,31.61,31.61,3
20150701|2015-03-06 06:30,6,31.63,31.65,31.63,31.65,15
20150701|2015-03-06 07:00,6,31.66,31.73,31.66,31.72,341
20150701|2015-03-06 07:30,6,31.73,31.73,31.64,31.67,110
20150701|2015-03-06 08:30,6,31.58,31.67,31.49,31.65,1065
20150701|2015-03-06 09:00,6,31.64,31.64,31.47,31.48,540
20150701|2015-03-06 09:30,6,31.49,31.49,31.37,31.37,805
20150701|2015-03-06 10:00,6,31.37,31.45,31.35,31.42,431
20150701|2015-03-06 10:30,6,31.42,31.45,31.37,31.39,533
20150701|2015-03-06 11:00,6,31.39,31.39,31.34,31.36,356
20150701|2015-03-06 11:30,6,31.35,31.44,31.34,31.44,290
20150701|2015-03-06 12:00,6,31.42,31.48,31.4,31.45,338
20150701|2015-03-06 12:30,6,31.44,31.46,31.38,31.39,377
20150701|2015-03-06 13:00,6,31.38,31.54,31.38,31.46,1048
20150701|2015-03-08 19:00,9,31.46,31.59,31.45,31.56,113
20150701|2015-03-08 19:30,9,31.54,31.55,31.48,31.51,47
20150701|2015-03-08 20:00,9,31.52,31.56,31.48,31.53,167
20150701|2015-03-08 20:30,9,31.54,31.56,31.5,31.5,17
20150701|2015-03-08 21:00,9,31.53,31.54,31.53,31.54,12
20150701|2015-03-08 21:30,9,31.55,31.55,31.52,31.52,12
20150701|2015-03-08 22:00,9,31.5,31.56,31.5,31.56,54
20150701|2015-03-08 22:30,9,31.53,31.53,31.49,31.52,56
20150701|2015-03-08 23:00,9,31.52,31.52,31.5,31.5,19
20150701|2015-03-08 23:30,9,31.5,31.5,31.5,31.5,29
20150701|2015-03-09 00:00,9,31.5,31.53,31.5,31.53,67
20150701|2015-03-09 00:30,9,31.53,31.58,31.53,31.58,55
20150701|2015-03-09 01:00,9,31.58,31.63,31.55,31.6,157
20150701|2015-03-09 01:30,9,31.59,31.59,31.55,31.57,91
20150701|2015-03-09 02:00,9,31.59,31.61,31.57,31.6,85
20150701|2015-03-09 02:30,9,31.6,31.6,31.54,31.56,48
20150701|2015-03-09 03:00,9,31.55,31.6,31.53,31.56,85
20150701|2015-03-09 03:30,9,31.52,31.52,31.41,31.41,71
20150701|2015-03-09 04:00,9,31.41,31.42,31.33,31.36,81
20150701|2015-03-09 04:30,9,31.39,31.45,31.39,31.44,65
20150701|2015-03-09 05:00,9,31.44,31.45,31.44,31.45,7
20150701|2015-03-09 05:30,9,31.47,31.56,31.46,31.54,103
20150701|2015-03-09 06:00,9,31.53,31.55,31.53,31.55,22
20150701|2015-03-09 06:30,9,31.56,31.57,31.54,31.54,81
20150701|2015-03-09 07:00,9,31.56,31.57,31.52,31.52,52
20150701|2015-03-09 07:30,9,31.52,31.53,31.5,31.53,46
20150701|2015-03-09 08:30,9,31.49,31.51,31.41,31.45,1007
20150701|2015-03-09 09:00,9,31.45,31.45,31.33,31.35,405
20150701|2015-03-09 09:30,9,31.34,31.4,31.3,31.3,316
20150701|2015-03-09 10:00,9,31.3,31.4,31.3,31.35,387
20150701|2015-03-09 10:30,9,31.35,31.36,31.23,31.24,482
20150701|2015-03-09 11:00,9,31.23,31.28,31.19,31.25,600
20150701|2015-03-09 11:30,9,31.25,31.26,31.22,31.23,795
20150701|2015-03-09 12:00,9,31.22,31.25,31.19,31.24,508
20150701|2015-03-09 12:30,9,31.25,31.26,31.15,31.21,378
20150701|2015-03-09 13:00,9,31.2,31.25,31.13,31.15,1219
20150701|2015-03-09 19:00,10,31.1,31.11,31,31,189
20150701|2015-03-09 19:30,10,31,31.01,30.98,30.98,350
20150701|2015-03-09 20:00,10,31,31.24,31,31.24,728
20150701|2015-03-09 20:30,10,31.25,31.36,31.25,31.34,258
20150701|2015-03-09 21:00,10,31.33,31.35,31.24,31.24,110
20150701|2015-03-09 21:30,10,31.25,31.26,31.21,31.21,22
20150701|2015-03-09 22:00,10,31.22,31.22,31.21,31.21,4
20150701|2015-03-09 22:30,10,31.22,31.23,31.22,31.23,4
20150701|2015-03-09 23:00,10,31.23,31.24,31.2,31.2,15
20150701|2015-03-09 23:30,10,31.2,31.2,31.16,31.18,35
20150701|2015-03-10 00:00,10,31.16,31.16,31.11,31.13,17
20150701|2015-03-10 00:30,10,31.14,31.14,31.13,31.14,26
20150701|2015-03-10 01:00,10,31.14,31.17,31.12,31.15,36
20150701|2015-03-10 01:30,10,31.15,31.15,31.11,31.15,30
20150701|2015-03-10 02:00,10,31.15,31.15,30.99,31,161
20150701|2015-03-10 02:30,10,31,31,30.9,30.9,87
20150701|2015-03-10 03:00,10,30.92,30.96,30.9,30.93,93
20150701|2015-03-10 03:30,10,30.93,30.95,30.89,30.9,208
20150701|2015-03-10 04:00,10,30.92,30.94,30.91,30.93,214
20150701|2015-03-10 04:30,10,30.94,31.01,30.91,30.97,92
20150701|2015-03-10 05:00,10,30.93,30.98,30.92,30.96,13
20150701|2015-03-10 05:30,10,30.95,30.97,30.95,30.97,3
20150701|2015-03-10 06:00,10,30.97,31.1,30.96,31.09,100
20150701|2015-03-10 06:30,10,31.07,31.13,31.04,31.11,57
20150701|2015-03-10 07:00,10,31.11,31.13,31.05,31.06,76
20150701|2015-03-10 07:30,10,31.06,31.09,31.05,31.06,111
20150701|2015-03-10 08:30,10,31.04,31.04,30.92,30.93,229
20150701|2015-03-10 09:00,10,30.92,30.93,30.88,30.89,360
20150701|2015-03-10 09:30,10,30.89,30.93,30.85,30.9,320
20150701|2015-03-10 10:00,10,30.87,30.96,30.87,30.93,685
20150701|2015-03-10 10:30,10,30.92,30.99,30.9,30.98,306
20150701|2015-03-10 11:00,10,30.96,30.99,30.85,30.97,592
20150701|2015-03-10 11:30,10,30.98,31,30.94,31,386
20150701|2015-03-10 12:00,10,31,31.04,30.99,31.01,584
20150701|2015-03-10 12:30,10,31,31.04,30.95,31.02,655
20150701|2015-03-10 13:00,10,30.98,31.18,30.98,31.16,450
20150701|2015-03-10 19:00,11,31.07,31.08,31.02,31.02,35
20150701|2015-03-10 19:30,11,31.01,31.02,31.01,31.01,10
20150701|2015-03-10 20:00,11,31.02,31.15,31.01,31.12,147
20150701|2015-03-10 20:30,11,31.13,31.2,31.12,31.18,44
20150701|2015-03-10 21:00,11,31.16,31.18,31.15,31.17,48
20150701|2015-03-10 21:30,11,31.19,31.21,31.14,31.21,27
20150701|2015-03-10 22:00,11,31.21,31.31,31.21,31.22,187
20150701|2015-03-10 22:30,11,31.22,31.24,31.22,31.24,22
20150701|2015-03-10 23:00,11,31.29,31.31,31.29,31.3,17
20150701|2015-03-10 23:30,11,31.29,31.3,31.29,31.3,8
20150701|2015-03-11 00:00,11,31.29,31.29,31.28,31.28,13
20150701|2015-03-11 00:30,11,31.29,31.34,31.22,31.24,294
20150701|2015-03-11 01:00,11,31.23,31.28,31.21,31.28,91
20150701|2015-03-11 01:30,11,31.28,31.34,31.26,31.26,69
20150701|2015-03-11 02:00,11,31.25,31.25,31.13,31.15,96
20150701|2015-03-11 02:30,11,31.18,31.32,31.18,31.26,217
20150701|2015-03-11 03:00,11,31.26,31.49,31.26,31.43,199
20150701|2015-03-11 03:30,11,31.47,31.48,31.41,31.44,55
20150701|2015-03-11 04:00,11,31.46,31.49,31.46,31.46,131
20150701|2015-03-11 04:30,11,31.46,31.47,31.46,31.46,80
20150701|2015-03-11 05:00,11,31.47,31.47,31.42,31.42,53
20150701|2015-03-11 05:30,11,31.43,31.44,31.43,31.44,246
20150701|2015-03-11 06:00,11,31.43,31.49,31.43,31.44,196
20150701|2015-03-11 06:30,11,31.44,31.46,31.43,31.44,222
20150701|2015-03-11 07:00,11,31.46,31.47,31.44,31.44,26
20150701|2015-03-11 07:30,11,31.45,31.46,31.43,31.46,26
20150701|2015-03-11 08:30,11,31.48,31.48,31.33,31.37,552
20150701|2015-03-11 09:00,11,31.37,31.42,31.33,31.33,206
20150701|2015-03-11 09:30,11,31.32,31.35,31.2,31.2,234
20150701|2015-03-11 10:00,11,31.21,31.21,31.06,31.19,398
20150701|2015-03-11 10:30,11,31.19,31.25,31.13,31.2,378
20150701|2015-03-11 11:00,11,31.2,31.31,31.2,31.24,236
20150701|2015-03-11 11:30,11,31.24,31.28,31.18,31.22,193
20150701|2015-03-11 12:00,11,31.23,31.33,31.22,31.28,231
20150701|2015-03-11 12:30,11,31.27,31.29,31.21,31.22,248
20150701|2015-03-11 13:00,11,31.23,31.32,31.23,31.29,314
20150701|2015-03-11 19:00,12,31.26,31.34,31.2,31.34,24
20150701|2015-03-11 19:30,12,31.34,31.39,31.34,31.37,20
20150701|2015-03-11 20:00,12,31.35,31.38,31.35,31.35,23
20150701|2015-03-11 20:30,12,31.34,31.35,31.23,31.23,47
20150701|2015-03-11 21:00,12,31.23,31.23,31.22,31.22,8
20150701|2015-03-11 21:30,12,31.26,31.29,31.24,31.27,99
20150701|2015-03-11 22:00,12,31.27,31.27,31.23,31.24,34
20150701|2015-03-11 22:30,12,31.23,31.23,31.23,31.23,6
20150701|2015-03-11 23:00,12,31.23,31.23,31.23,31.23,2
20150701|2015-03-12 00:00,12,31.25,31.27,31.25,31.27,3
20150701|2015-03-12 00:30,12,31.26,31.26,31.2,31.26,21
20150701|2015-03-12 01:00,12,31.28,31.33,31.27,31.27,24
20150701|2015-03-12 01:30,12,31.28,31.3,31.26,31.26,56
20150701|2015-03-12 02:00,12,31.31,31.31,31.28,31.3,58
20150701|2015-03-12 02:30,12,31.3,31.3,31.27,31.28,9
20150701|2015-03-12 03:00,12,31.29,31.3,31.29,31.29,6
20150701|2015-03-12 03:30,12,31.28,31.28,31.28,31.28,1
20150701|2015-03-12 04:00,12,31.29,31.29,31.26,31.26,4
20150701|2015-03-12 04:30,12,31.26,31.26,31.2,31.23,134
20150701|2015-03-12 05:00,12,31.26,31.26,31.26,31.26,8
20150701|2015-03-12 05:30,12,31.26,31.28,31.26,31.28,8
20150701|2015-03-12 06:00,12,31.28,31.28,31.26,31.26,6
20150701|2015-03-12 06:30,12,31.28,31.28,31.26,31.26,7
20150701|2015-03-12 07:00,12,31.26,31.26,31.25,31.26,42
20150701|2015-03-12 07:30,12,31.25,31.26,31.19,31.19,137
20150701|2015-03-12 08:30,12,31.21,31.25,31.08,31.1,693
20150701|2015-03-12 09:00,12,31.11,31.16,31.08,31.13,233
20150701|2015-03-12 09:30,12,31.12,31.19,31.02,31.02,367
20150701|2015-03-12 10:00,12,31.02,31.06,30.98,31.02,436
20150701|2015-03-12 10:30,12,31.03,31.17,31.03,31.06,485
20150701|2015-03-12 11:00,12,31.07,31.11,31.03,31.07,115
20150701|2015-03-12 11:30,12,31.06,31.09,31.04,31.05,234
20150701|2015-03-12 12:00,12,31.04,31.13,31.02,31.05,206
20150701|2015-03-12 12:30,12,31.05,31.15,31.04,31.05,170
20150701|2015-03-12 13:00,12,31.05,31.09,31.01,31.08,710
20150701|2015-03-12 19:00,13,31.04,31.04,31,31,83
20150701|2015-03-12 19:30,13,31.02,31.02,31,31,24
20150701|2015-03-12 20:00,13,31.02,31.06,31.02,31.06,31
20150701|2015-03-12 20:30,13,31.04,31.08,31.04,31.07,11
20150701|2015-03-12 21:00,13,31.08,31.08,31.08,31.08,2
20150701|2015-03-12 21:30,13,31.06,31.06,31.04,31.05,17
20150701|2015-03-12 22:00,13,31.05,31.05,31,31,220
20150701|2015-03-12 22:30,13,31,31,30.99,31,21
20150701|2015-03-12 23:00,13,31.02,31.02,31.02,31.02,1
20150701|2015-03-12 23:30,13,31,31,31,31,4
20150701|2015-03-13 00:00,13,31.01,31.02,31.01,31.02,5
20150701|2015-03-13 00:30,13,31.03,31.07,31.02,31.07,106
20150701|2015-03-13 01:00,13,31.07,31.11,31.07,31.08,38
20150701|2015-03-13 01:30,13,31.07,31.07,31.05,31.06,16
20150701|2015-03-13 02:00,13,31.06,31.1,31.06,31.1,96
20150701|2015-03-13 02:30,13,31.11,31.13,31.09,31.09,156
20150701|2015-03-13 03:00,13,31.09,31.09,31.07,31.07,81
20150701|2015-03-13 03:30,13,31.07,31.08,31.06,31.06,106
20150701|2015-03-13 04:00,13,31.06,31.06,31.05,31.05,13
20150701|2015-03-13 04:30,13,31.04,31.04,30.99,31.02,174
20150701|2015-03-13 05:00,13,31.05,31.29,31.04,31.18,101
20150701|2015-03-13 05:30,13,31.18,31.21,31.16,31.16,29
20150701|2015-03-13 06:00,13,31.2,31.2,31.11,31.17,20
20150701|2015-03-13 06:30,13,31.17,31.18,31.14,31.18,14
20150701|2015-03-13 07:00,13,31.17,31.17,31.1,31.13,42
20150701|2015-03-13 07:30,13,31.11,31.12,31.03,31.03,153
20150701|2015-03-13 08:30,13,31.01,31.04,30.93,30.97,609
20150701|2015-03-13 09:00,13,30.98,31.02,30.79,30.83,579
20150701|2015-03-13 09:30,13,30.84,30.84,30.67,30.68,670
20150701|2015-03-13 10:00,13,30.68,30.76,30.63,30.68,740
20150701|2015-03-13 10:30,13,30.68,30.7,30.62,30.69,341
20150701|2015-03-13 11:00,13,30.68,30.7,30.62,30.64,260
20150701|2015-03-13 11:30,13,30.63,30.7,30.53,30.58,1527
20150701|2015-03-13 12:00,13,30.58,30.63,30.55,30.63,202
20150701|2015-03-13 12:30,13,30.63,30.67,30.57,30.67,541
20150701|2015-03-13 13:00,13,30.67,30.74,30.59,30.72,708
20150701|2015-03-15 19:00,16,30.68,30.69,30.49,30.62,502
20150701|2015-03-15 19:30,16,30.63,30.63,30.56,30.6,46
20150701|2015-03-15 20:00,16,30.6,30.67,30.5,30.6,307
20150701|2015-03-15 20:30,16,30.56,30.58,30.53,30.55,164
20150701|2015-03-15 21:00,16,30.55,30.55,30.5,30.55,180
20150701|2015-03-15 21:30,16,30.55,30.58,30.53,30.54,66
20150701|2015-03-15 22:00,16,30.55,30.55,30.51,30.52,36
20150701|2015-03-15 22:30,16,30.52,30.52,30.45,30.46,69
20150701|2015-03-15 23:00,16,30.46,30.46,30.38,30.39,145
20150701|2015-03-15 23:30,16,30.4,30.41,30.39,30.41,36
20150701|2015-03-16 00:00,16,30.42,30.42,30.4,30.4,18
20150701|2015-03-16 00:30,16,30.42,30.43,30.39,30.4,91
20150701|2015-03-16 01:00,16,30.4,30.42,30.39,30.42,538
20150701|2015-03-16 01:30,16,30.42,30.6,30.41,30.54,359
20150701|2015-03-16 02:00,16,30.55,30.61,30.55,30.57,14
20150701|2015-03-16 02:30,16,30.58,30.61,30.58,30.61,9
20150701|2015-03-16 03:00,16,30.58,30.6,30.58,30.59,7
20150701|2015-03-16 03:30,16,30.59,30.61,30.59,30.61,13
20150701|2015-03-16 04:00,16,30.61,30.61,30.59,30.59,7
20150701|2015-03-16 04:30,16,30.58,30.59,30.58,30.58,12
20150701|2015-03-16 05:00,16,30.6,30.6,30.59,30.59,8
20150701|2015-03-16 05:30,16,30.6,30.6,30.56,30.6,106
20150701|2015-03-16 06:00,16,30.6,30.6,30.53,30.55,36
20150701|2015-03-16 06:30,16,30.55,30.55,30.48,30.54,95
20150701|2015-03-16 07:00,16,30.51,30.51,30.49,30.49,12
20150701|2015-03-16 07:30,16,30.5,30.54,30.5,30.54,48
20150701|2015-03-16 08:30,16,30.52,30.64,30.48,30.64,859
20150701|2015-03-16 09:00,16,30.64,30.65,30.5,30.51,307
20150701|2015-03-16 09:30,16,30.52,30.57,30.47,30.48,361
20150701|2015-03-16 10:00,16,30.48,30.52,30.44,30.5,209
20150701|2015-03-16 10:30,16,30.5,30.67,30.48,30.64,509
20150701|2015-03-16 11:00,16,30.67,30.72,30.53,30.56,771
20150701|2015-03-16 11:30,16,30.56,30.74,30.54,30.71,896
20150701|2015-03-16 12:00,16,30.71,30.88,30.7,30.71,584
20150701|2015-03-16 12:30,16,30.7,30.76,30.67,30.7,298
20150701|2015-03-16 13:00,16,30.72,30.72,30.53,30.55,646
20150701|2015-03-16 19:00,17,30.5,30.57,30.49,30.54,48
20150701|2015-03-16 19:30,17,30.56,30.58,30.51,30.53,95
20150701|2015-03-16 20:00,17,30.54,30.67,30.54,30.64,220
20150701|2015-03-16 20:30,17,30.63,30.64,30.58,30.64,16
20150701|2015-03-16 21:30,17,30.62,30.64,30.59,30.63,45
20150701|2015-03-16 22:00,17,30.63,30.64,30.6,30.6,59
20150701|2015-03-16 22:30,17,30.62,30.62,30.62,30.62,3
20150701|2015-03-16 23:00,17,30.61,30.61,30.59,30.59,18
20150701|2015-03-16 23:30,17,30.6,30.6,30.59,30.59,10
20150701|2015-03-17 00:00,17,30.61,30.64,30.61,30.61,71
20150701|2015-03-17 00:30,17,30.64,30.66,30.61,30.66,55
20150701|2015-03-17 01:00,17,30.66,30.67,30.63,30.63,101
20150701|2015-03-17 01:30,17,30.63,30.68,30.61,30.64,25
20150701|2015-03-17 02:00,17,30.65,30.69,30.61,30.63,30
20150701|2015-03-17 02:30,17,30.6,30.6,30.54,30.56,74
20150701|2015-03-17 03:00,17,30.55,30.56,30.51,30.51,135
20150701|2015-03-17 03:30,17,30.52,30.57,30.52,30.56,86
20150701|2015-03-17 04:00,17,30.55,30.55,30.51,30.51,44
20150701|2015-03-17 04:30,17,30.5,30.5,30.36,30.36,368
20150701|2015-03-17 05:00,17,30.36,30.37,30.34,30.36,181
20150701|2015-03-17 05:30,17,30.34,30.35,30.33,30.35,31
20150701|2015-03-17 06:00,17,30.34,30.35,30.3,30.35,130
20150701|2015-03-17 06:30,17,30.34,30.34,30.31,30.32,8
20150701|2015-03-17 07:00,17,30.3,30.31,30.3,30.3,8
20150701|2015-03-17 07:30,17,30.3,30.34,30.28,30.29,32
20150701|2015-03-17 08:30,17,30.32,30.33,30.19,30.3,1417
20150701|2015-03-17 09:00,17,30.28,30.29,30.22,30.22,235
20150701|2015-03-17 09:30,17,30.22,30.23,30.08,30.13,1267
20150701|2015-03-17 10:00,17,30.13,30.25,30.13,30.24,644
20150701|2015-03-17 10:30,17,30.24,30.27,30.19,30.21,267
20150701|2015-03-17 11:00,17,30.19,30.26,30.18,30.26,722
20150701|2015-03-17 11:30,17,30.26,30.43,30.24,30.38,678
20150701|2015-03-17 12:00,17,30.37,30.46,30.37,30.39,555
20150701|2015-03-17 12:30,17,30.39,30.4,30.29,30.33,573
20150701|2015-03-17 13:00,17,30.32,30.34,30.23,30.24,673
20150701|2015-03-17 19:00,18,30.18,30.24,30.13,30.22,82
20150701|2015-03-17 19:30,18,30.22,30.29,30.21,30.26,42
20150701|2015-03-17 20:00,18,30.25,30.31,30.23,30.28,30
20150701|2015-03-17 20:30,18,30.26,30.31,30.26,30.29,61
20150701|2015-03-17 21:00,18,30.28,30.31,30.28,30.3,6
20150701|2015-03-17 21:30,18,30.31,30.37,30.31,30.35,344
20150701|2015-03-17 22:00,18,30.34,30.36,30.29,30.32,191
20150701|2015-03-17 22:30,18,30.32,30.33,30.32,30.33,3
20150701|2015-03-17 23:00,18,30.3,30.3,30.3,30.3,1
20150701|2015-03-17 23:30,18,30.29,30.29,30.29,30.29,2
20150701|2015-03-18 00:30,18,30.3,30.32,30.3,30.32,92
20150701|2015-03-18 01:00,18,30.32,30.33,30.32,30.33,94
20150701|2015-03-18 01:30,18,30.32,30.33,30.3,30.3,141
20150701|2015-03-18 02:00,18,30.3,30.35,30.3,30.34,21
20150701|2015-03-18 02:30,18,30.35,30.4,30.3,30.39,159
20150701|2015-03-18 03:00,18,30.4,30.45,30.36,30.4,342
20150701|2015-03-18 03:30,18,30.4,30.48,30.39,30.45,107
20150701|2015-03-18 04:00,18,30.49,30.55,30.48,30.51,274
20150701|2015-03-18 04:30,18,30.5,30.55,30.49,30.54,67
20150701|2015-03-18 05:00,18,30.53,30.56,30.53,30.55,79
20150701|2015-03-18 05:30,18,30.55,30.56,30.5,30.53,84
20150701|2015-03-18 06:00,18,30.53,30.56,30.52,30.56,14
20150701|2015-03-18 06:30,18,30.55,30.58,30.55,30.55,98
20150701|2015-03-18 07:00,18,30.56,30.61,30.54,30.6,168
20150701|2015-03-18 07:30,18,30.6,30.6,30.56,30.6,42
20150701|2015-03-18 08:30,18,30.51,30.59,30.45,30.45,924
20150701|2015-03-18 09:00,18,30.46,30.73,30.45,30.66,1513
20150701|2015-03-18 09:30,18,30.67,30.69,30.52,30.54,1174
20150701|2015-03-18 10:00,18,30.54,30.59,30.49,30.59,628
20150701|2015-03-18 10:30,18,30.58,30.64,30.57,30.6,497
20150701|2015-03-18 11:00,18,30.61,30.64,30.55,30.58,381
20150701|2015-03-18 11:30,18,30.58,30.72,30.58,30.63,385
20150701|2015-03-18 12:00,18,30.64,30.69,30.57,30.59,299
20150701|2015-03-18 12:30,18,30.58,30.64,30.57,30.58,692
20150701|2015-03-18 13:00,18,30.58,31,30.58,30.8,1622
20150701|2015-03-18 19:00,19,30.92,31.1,30.86,31.04,576
20150701|2015-03-18 19:30,19,31.04,31.09,31.02,31.04,114
20150701|2015-03-18 20:00,19,31.05,31.2,31.05,31.11,740
20150701|2015-03-18 20:30,19,31.1,31.19,31.09,31.18,470
20150701|2015-03-18 21:00,19,31.19,31.21,31.18,31.21,226
20150701|2015-03-18 21:30,19,31.2,31.22,31.2,31.2,315
20150701|2015-03-18 22:00,19,31.2,31.2,31.18,31.18,68
20150701|2015-03-18 22:30,19,31.18,31.21,31.18,31.18,169
20150701|2015-03-18 23:00,19,31.18,31.19,31.17,31.19,28
20150701|2015-03-18 23:30,19,31.18,31.18,31.16,31.17,31
20150701|2015-03-19 00:00,19,31.16,31.17,31.16,31.17,8
20150701|2015-03-19 00:30,19,31.17,31.17,31.04,31.08,503
20150701|2015-03-19 01:00,19,31.1,31.16,31.04,31.05,55
20150701|2015-03-19 01:30,19,31.06,31.08,31.03,31.04,34
20150701|2015-03-19 02:00,19,31.05,31.05,31,31.03,162
20150701|2015-03-19 02:30,19,31,31.05,30.88,30.91,134
20150701|2015-03-19 03:00,19,30.92,30.97,30.89,30.89,102
20150701|2015-03-19 03:30,19,30.89,30.97,30.89,30.97,41
20150701|2015-03-19 04:00,19,30.97,31.01,30.94,30.99,403
20150701|2015-03-19 04:30,19,30.96,31.01,30.93,31.01,347
20150701|2015-03-19 05:00,19,31,31.02,30.98,30.98,48
20150701|2015-03-19 05:30,19,30.99,31.01,30.97,30.97,87
20150701|2015-03-19 06:00,19,30.97,31.03,30.97,31.01,66
20150701|2015-03-19 06:30,19,30.99,31.03,30.98,30.99,73
20150701|2015-03-19 07:00,19,30.98,30.99,30.89,30.99,175
20150701|2015-03-19 07:30,19,30.94,30.94,30.86,30.88,55
20150701|2015-03-19 08:30,19,30.9,30.92,30.75,30.83,652
20150701|2015-03-19 09:00,19,30.85,30.86,30.67,30.82,514
20150701|2015-03-19 09:30,19,30.8,30.9,30.77,30.89,333
20150701|2015-03-19 10:00,19,30.88,30.89,30.85,30.87,308
20150701|2015-03-19 10:30,19,30.87,31.01,30.79,30.8,757
20150701|2015-03-19 11:00,19,30.81,30.89,30.75,30.82,562
20150701|2015-03-19 11:30,19,30.8,30.83,30.71,30.74,286
20150701|2015-03-19 12:00,19,30.73,30.74,30.66,30.71,217
20150701|2015-03-19 12:30,19,30.7,30.74,30.7,30.72,487
20150701|2015-03-19 13:00,19,30.71,30.9,30.68,30.89,967
20150701|2015-03-19 19:00,20,30.87,30.87,30.68,30.75,212
20150701|2015-03-19 19:30,20,30.77,30.77,30.7,30.74,72
20150701|2015-03-19 20:00,20,30.75,30.9,30.72,30.86,244
20150701|2015-03-19 20:30,20,30.87,30.98,30.86,30.92,305
20150701|2015-03-19 21:00,20,30.88,30.88,30.86,30.88,10
20150701|2015-03-19 21:30,20,30.92,30.92,30.85,30.85,244
20150701|2015-03-19 22:00,20,30.84,30.88,30.84,30.88,196
20150701|2015-03-19 22:30,20,30.85,30.85,30.84,30.85,5
20150701|2015-03-20 00:00,20,30.83,30.83,30.83,30.83,2
20150701|2015-03-20 00:30,20,30.85,30.89,30.76,30.85,152
20150701|2015-03-20 01:00,20,30.82,30.82,30.8,30.81,20
20150701|2015-03-20 01:30,20,30.82,30.86,30.82,30.84,149
20150701|2015-03-20 02:00,20,30.85,30.85,30.83,30.84,30
20150701|2015-03-20 02:30,20,30.84,30.84,30.78,30.79,127
20150701|2015-03-20 03:00,20,30.77,30.77,30.77,30.77,1
20150701|2015-03-20 03:30,20,30.76,30.78,30.71,30.71,143
20150701|2015-03-20 04:00,20,30.71,30.76,30.7,30.74,64
20150701|2015-03-20 04:30,20,30.73,30.73,30.6,30.62,238
20150701|2015-03-20 05:00,20,30.61,30.69,30.6,30.65,127
20150701|2015-03-20 05:30,20,30.65,30.65,30.59,30.6,53
20150701|2015-03-20 06:00,20,30.6,30.63,30.6,30.63,44
20150701|2015-03-20 06:30,20,30.62,30.62,30.56,30.57,73
20150701|2015-03-20 07:00,20,30.58,30.63,30.55,30.57,83
20150701|2015-03-20 07:30,20,30.58,30.61,30.54,30.61,60
20150701|2015-03-20 08:30,20,30.63,30.86,30.63,30.85,1866
20150701|2015-03-20 09:00,20,30.86,30.93,30.85,30.9,1324
20150701|2015-03-20 09:30,20,30.91,31.11,30.91,31.07,1045
20150701|2015-03-20 10:00,20,31.07,31.2,31.06,31.12,1006
20150701|2015-03-20 10:30,20,31.11,31.12,30.99,31.02,471
20150701|2015-03-20 11:00,20,31.04,31.09,31.04,31.08,454
20150701|2015-03-20 11:30,20,31.08,31.09,30.91,30.96,703
20150701|2015-03-20 12:00,20,30.97,30.99,30.93,30.97,275
20150701|2015-03-20 12:30,20,30.96,30.96,30.83,30.86,509
20150701|2015-03-20 13:00,20,30.85,30.95,30.8,30.93,944
20150701|2015-03-22 19:00,23,30.96,30.98,30.87,30.93,93
20150701|2015-03-22 19:30,23,30.95,30.95,30.94,30.94,2
20150701|2015-03-22 20:00,23,30.95,31,30.92,30.98,195
20150701|2015-03-22 20:30,23,30.97,30.97,30.92,30.95,56
20150701|2015-03-22 21:00,23,30.97,31,30.93,30.98,104
20150701|2015-03-22 21:30,23,31.01,31.11,31.01,31.09,36
20150701|2015-03-22 22:00,23,31.07,31.13,31.07,31.07,79
20150701|2015-03-22 22:30,23,31.09,31.1,31.09,31.1,3
20150701|2015-03-22 23:30,23,31.12,31.13,31.12,31.12,25
20150701|2015-03-23 00:00,23,31.13,31.13,31.13,31.13,1
20150701|2015-03-23 00:30,23,31.12,31.16,31.11,31.15,83
20150701|2015-03-23 01:00,23,31.16,31.16,31.1,31.1,46
20150701|2015-03-23 01:30,23,31.13,31.13,31.09,31.11,64
20150701|2015-03-23 02:00,23,31.09,31.09,31.09,31.09,16
20150701|2015-03-23 02:30,23,31.05,31.07,31.04,31.04,55
20150701|2015-03-23 03:00,23,31.04,31.06,31.04,31.05,20
20150701|2015-03-23 03:30,23,31.04,31.06,31.02,31.03,72
20150701|2015-03-23 04:00,23,31.06,31.07,31.04,31.05,19
20150701|2015-03-23 04:30,23,31.05,31.12,31.02,31.12,61
20150701|2015-03-23 05:00,23,31.07,31.14,31.07,31.11,31
20150701|2015-03-23 05:30,23,31.12,31.15,31.12,31.13,82
20150701|2015-03-23 06:00,23,31.14,31.2,31.12,31.14,104
20150701|2015-03-23 06:30,23,31.17,31.19,31.14,31.15,36
20150701|2015-03-23 07:00,23,31.16,31.16,31.14,31.14,5
20150701|2015-03-23 07:30,23,31.15,31.15,31.13,31.13,13
20150701|2015-03-23 08:30,23,31.17,31.44,31.11,31.38,1565
20150701|2015-03-23 09:00,23,31.39,31.53,31.36,31.48,761
20150701|2015-03-23 09:30,23,31.48,31.51,31.4,31.44,458
20150701|2015-03-23 10:00,23,31.45,31.46,31.37,31.42,292
20150701|2015-03-23 10:30,23,31.42,31.5,31.36,31.46,496
20150701|2015-03-23 11:00,23,31.46,31.51,31.45,31.49,154
20150701|2015-03-23 11:30,23,31.48,31.57,31.47,31.54,192
20150701|2015-03-23 12:00,23,31.56,31.56,31.48,31.5,136
20150701|2015-03-23 12:30,23,31.52,31.52,31.39,31.39,199
20150701|2015-03-23 13:00,23,31.38,31.42,31.33,31.34,526
20150701|2015-03-23 19:00,24,31.36,31.41,31.3,31.4,63
20150701|2015-03-23 19:30,24,31.41,31.41,31.4,31.4,15
20150701|2015-03-23 20:00,24,31.41,31.41,31.25,31.26,64
20150701|2015-03-23 20:30,24,31.25,31.35,31.25,31.33,190
20150701|2015-03-23 21:00,24,31.31,31.32,31.3,31.32,77
20150701|2015-03-23 21:30,24,31.32,31.32,31.27,31.27,39
20150701|2015-03-23 22:00,24,31.26,31.26,31.17,31.18,502
20150701|2015-03-23 22:30,24,31.17,31.19,31.16,31.19,27
20150701|2015-03-23 23:00,24,31.17,31.17,31.15,31.16,85
20150701|2015-03-23 23:30,24,31.16,31.16,31.16,31.16,9
20150701|2015-03-24 00:00,24,31.16,31.16,31.16,31.16,16
20150701|2015-03-24 00:30,24,31.15,31.16,31.14,31.16,53
20150701|2015-03-24 01:00,24,31.16,31.22,31.16,31.19,61
20150701|2015-03-24 01:30,24,31.21,31.25,31.21,31.23,199
20150701|2015-03-24 02:00,24,31.23,31.28,31.23,31.27,48
20150701|2015-03-24 02:30,24,31.29,31.29,31.21,31.24,223
20150701|2015-03-24 03:00,24,31.25,31.28,31.21,31.28,102
20150701|2015-03-24 04:00,24,31.28,31.28,31.26,31.28,7
20150701|2015-03-24 04:30,24,31.27,31.3,31.23,31.29,39
20150701|2015-03-24 05:00,24,31.31,31.38,31.3,31.3,64
20150701|2015-03-24 05:30,24,31.31,31.36,31.29,31.36,36
20150701|2015-03-24 06:00,24,31.31,31.31,31.23,31.23,114
20150701|2015-03-24 06:30,24,31.24,31.25,31.21,31.21,57
20150701|2015-03-24 07:00,24,31.22,31.25,31.21,31.24,96
20150701|2015-03-24 07:30,24,31.23,31.26,31.23,31.26,20
20150701|2015-03-24 08:30,24,31.3,31.3,31.15,31.17,455
20150701|2015-03-24 09:00,24,31.16,31.26,31.15,31.22,255
20150701|2015-03-24 09:30,24,31.22,31.32,31.22,31.32,284
20150701|2015-03-24 10:00,24,31.31,31.37,31.26,31.35,282
20150701|2015-03-24 10:30,24,31.35,31.38,31.21,31.22,518
20150701|2015-03-24 11:00,24,31.21,31.28,31.2,31.27,348
20150701|2015-03-24 11:30,24,31.26,31.36,31.23,31.33,147
20150701|2015-03-24 12:00,24,31.32,31.36,31.29,31.29,183
20150701|2015-03-24 12:30,24,31.3,31.36,31.26,31.3,224
20150701|2015-03-24 13:00,24,31.29,31.35,31.27,31.33,328
20150701|2015-03-24 19:00,25,31.23,31.33,31.23,31.29,138
20150701|2015-03-24 19:30,25,31.29,31.3,31.27,31.28,40
20150701|2015-03-24 20:00,25,31.29,31.33,31.25,31.25,103
20150701|2015-03-24 20:30,25,31.26,31.27,31.26,31.27,8
20150701|2015-03-24 21:00,25,31.25,31.27,31.25,31.27,4
20150701|2015-03-24 21:30,25,31.27,31.29,31.23,31.23,70
20150701|2015-03-24 22:00,25,31.25,31.28,31.23,31.23,56
20150701|2015-03-24 22:30,25,31.25,31.25,31.24,31.24,6
20150701|2015-03-24 23:00,25,31.25,31.27,31.25,31.26,26
20150701|2015-03-24 23:30,25,31.25,31.25,31.25,31.25,2
20150701|2015-03-25 00:00,25,31.25,31.25,31.24,31.25,18
20150701|2015-03-25 00:30,25,31.26,31.29,31.23,31.25,208
20150701|2015-03-25 01:00,25,31.26,31.28,31.22,31.22,104
20150701|2015-03-25 01:30,25,31.24,31.25,31.21,31.21,114
20150701|2015-03-25 02:00,25,31.21,31.22,31.19,31.22,21
20150701|2015-03-25 02:30,25,31.22,31.26,31.21,31.25,13
20150701|2015-03-25 03:00,25,31.22,31.27,31.21,31.21,27
20150701|2015-03-25 03:30,25,31.27,31.27,31.23,31.23,6
20150701|2015-03-25 04:00,25,31.22,31.26,31.21,31.23,29
20150701|2015-03-25 04:30,25,31.25,31.29,31.25,31.29,83
20150701|2015-03-25 05:00,25,31.3,31.3,31.23,31.25,33
20150701|2015-03-25 05:30,25,31.26,31.3,31.24,31.3,37
20150701|2015-03-25 06:00,25,31.3,31.4,31.3,31.36,82
20150701|2015-03-25 06:30,25,31.35,31.37,31.32,31.37,38
20150701|2015-03-25 07:00,25,31.36,31.45,31.36,31.39,63
20150701|2015-03-25 07:30,25,31.4,31.44,31.38,31.44,88
20150701|2015-03-25 08:30,25,31.45,31.51,31.34,31.41,519
20150701|2015-03-25 09:00,25,31.4,31.48,31.4,31.41,245
20150701|2015-03-25 09:30,25,31.4,31.4,31.22,31.33,914
20150701|2015-03-25 10:00,25,31.32,31.42,31.31,31.37,508
20150701|2015-03-25 10:30,25,31.38,31.47,31.32,31.38,422
20150701|2015-03-25 11:00,25,31.37,31.39,31.31,31.36,197
20150701|2015-03-25 11:30,25,31.35,31.37,31.3,31.33,175
20150701|2015-03-25 12:00,25,31.31,31.34,31.25,31.3,363
20150701|2015-03-25 12:30,25,31.31,31.35,31.27,31.29,794
20150701|2015-03-25 13:00,25,31.3,31.33,31.24,31.24,683
20150701|2015-03-25 19:00,26,31.25,31.25,31.04,31.13,221
20150701|2015-03-25 19:30,26,31.13,31.17,31.13,31.17,4
20150701|2015-03-25 20:00,26,31.18,31.2,31.1,31.15,73
20150701|2015-03-25 20:30,26,31.12,31.15,31.11,31.15,12
20150701|2015-03-25 21:00,26,31.15,31.23,31.15,31.23,36
20150701|2015-03-25 21:30,26,31.24,31.39,31.22,31.37,381
20150701|2015-03-25 22:00,26,31.39,31.55,31.39,31.52,539
20150701|2015-03-25 22:30,26,31.51,31.52,31.44,31.44,125
20150701|2015-03-25 23:00,26,31.42,31.46,31.41,31.46,15
20150701|2015-03-25 23:30,26,31.46,31.47,31.46,31.47,8
20150701|2015-03-26 00:00,26,31.48,31.49,31.48,31.49,3
20150701|2015-03-26 00:30,26,31.5,31.51,31.49,31.49,6
20150701|2015-03-26 01:00,26,31.51,31.51,31.45,31.45,122
20150701|2015-03-26 01:30,26,31.45,31.45,31.39,31.45,107
20150701|2015-03-26 02:00,26,31.45,31.52,31.45,31.52,25
20150701|2015-03-26 02:30,26,31.51,31.64,31.51,31.64,311
20150701|2015-03-26 03:00,26,31.62,31.9,31.6,31.82,920
20150701|2015-03-26 03:30,26,31.82,31.82,31.63,31.74,110
20150701|2015-03-26 04:00,26,31.72,31.72,31.67,31.67,14
20150701|2015-03-26 04:30,26,31.66,31.69,31.63,31.63,21
20150701|2015-03-26 05:00,26,31.63,31.68,31.61,31.67,91
20150701|2015-03-26 05:30,26,31.67,31.67,31.62,31.65,55
20150701|2015-03-26 06:00,26,31.63,31.64,31.59,31.61,93
20150701|2015-03-26 06:30,26,31.57,31.59,31.55,31.56,164
20150701|2015-03-26 07:00,26,31.57,31.64,31.54,31.6,156
20150701|2015-03-26 07:30,26,31.6,31.65,31.43,31.46,495
20150701|2015-03-26 08:30,26,31.47,31.55,31.42,31.46,789
20150701|2015-03-26 09:00,26,31.45,31.5,31.32,31.38,792
20150701|2015-03-26 09:30,26,31.37,31.42,31.29,31.3,500
20150701|2015-03-26 10:00,26,31.29,31.38,31.27,31.28,318
20150701|2015-03-26 10:30,26,31.28,31.32,31.22,31.31,476
20150701|2015-03-26 11:00,26,31.3,31.36,31.27,31.36,271
20150701|2015-03-26 11:30,26,31.35,31.46,31.33,31.43,260
20150701|2015-03-26 12:00,26,31.46,31.46,31.41,31.42,222
20150701|2015-03-26 12:30,26,31.43,31.48,31.4,31.44,744
20150701|2015-03-26 13:00,26,31.43,31.47,31.33,31.33,311
20150701|2015-03-26 19:00,27,31.36,31.41,31.33,31.39,109
20150701|2015-03-26 19:30,27,31.4,31.41,31.39,31.39,13
20150701|2015-03-26 20:00,27,31.4,31.4,31.36,31.37,16
20150701|2015-03-26 20:30,27,31.37,31.37,31.32,31.33,29
20150701|2015-03-26 21:00,27,31.32,31.35,31.29,31.29,29
20150701|2015-03-26 21:30,27,31.29,31.29,31.25,31.27,20
20150701|2015-03-26 22:00,27,31.27,31.27,31.2,31.23,202
20150701|2015-03-26 22:30,27,31.22,31.22,31.17,31.2,175
20150701|2015-03-26 23:00,27,31.2,31.2,31.18,31.18,14
20150701|2015-03-26 23:30,27,31.19,31.22,31.19,31.2,38
20150701|2015-03-27 00:00,27,31.19,31.2,31.19,31.2,3
20150701|2015-03-27 00:30,27,31.2,31.21,31.2,31.2,12
20150701|2015-03-27 01:00,27,31.21,31.21,31.17,31.18,19
20150701|2015-03-27 01:30,27,31.18,31.25,31.18,31.24,31
20150701|2015-03-27 02:00,27,31.24,31.26,31.21,31.24,11
20150701|2015-03-27 02:30,27,31.24,31.28,31.22,31.27,53
20150701|2015-03-27 03:00,27,31.27,31.3,31.26,31.26,71
20150701|2015-03-27 03:30,27,31.25,31.31,31.23,31.3,64
20150701|2015-03-27 04:00,27,31.31,31.31,31.25,31.25,6
20150701|2015-03-27 04:30,27,31.28,31.3,31.23,31.26,12
20150701|2015-03-27 05:00,27,31.25,31.27,31.25,31.26,21
20150701|2015-03-27 05:30,27,31.25,31.28,31.23,31.28,10
20150701|2015-03-27 06:00,27,31.27,31.27,31.22,31.22,6
20150701|2015-03-27 06:30,27,31.23,31.25,31.21,31.25,113
20150701|2015-03-27 07:00,27,31.25,31.29,31.25,31.29,147
20150701|2015-03-27 07:30,27,31.3,31.3,31.24,31.28,32
20150701|2015-03-27 08:30,27,31.31,31.31,31.04,31.06,693
20150701|2015-03-27 09:00,27,31.05,31.05,30.86,30.88,1093
20150701|2015-03-27 09:30,27,30.86,30.9,30.75,30.79,815
20150701|2015-03-27 10:00,27,30.79,30.84,30.75,30.77,1147
20150701|2015-03-27 10:30,27,30.77,30.77,30.65,30.68,1396
20150701|2015-03-27 11:00,27,30.67,30.71,30.62,30.69,463
20150701|2015-03-27 11:30,27,30.7,30.76,30.69,30.72,382
20150701|2015-03-27 12:00,27,30.72,30.82,30.72,30.76,762
20150701|2015-03-27 12:30,27,30.76,30.79,30.74,30.78,353
20150701|2015-03-27 13:00,27,30.79,30.87,30.79,30.86,869
20150701|2015-03-29 19:00,30,30.79,30.81,30.76,30.8,59
20150701|2015-03-29 19:30,30,30.82,30.84,30.82,30.82,9
20150701|2015-03-29 20:00,30,30.81,30.81,30.66,30.74,142
20150701|2015-03-29 20:30,30,30.74,30.78,30.71,30.71,57
20150701|2015-03-29 21:00,30,30.73,30.76,30.73,30.73,82
20150701|2015-03-29 21:30,30,30.72,30.76,30.72,30.76,18
20150701|2015-03-29 22:00,30,30.75,30.75,30.72,30.72,11
20150701|2015-03-29 22:30,30,30.74,30.75,30.74,30.75,50
20150701|2015-03-29 23:00,30,30.76,30.77,30.75,30.76,67
20150701|2015-03-29 23:30,30,30.76,30.77,30.76,30.77,3
20150701|2015-03-30 00:00,30,30.75,30.75,30.75,30.75,2
20150701|2015-03-30 00:30,30,30.77,30.79,30.75,30.78,145
20150701|2015-03-30 01:00,30,30.77,30.77,30.71,30.74,22
20150701|2015-03-30 01:30,30,30.74,30.74,30.7,30.72,11
20150701|2015-03-30 02:00,30,30.74,30.82,30.74,30.79,273
20150701|2015-03-30 02:30,30,30.79,30.89,30.79,30.88,78
20150701|2015-03-30 03:00,30,30.89,30.96,30.87,30.96,40
20150701|2015-03-30 03:30,30,30.95,30.97,30.92,30.92,25
20150701|2015-03-30 04:00,30,30.9,30.96,30.9,30.95,22
20150701|2015-03-30 04:30,30,30.94,30.94,30.91,30.93,44
20150701|2015-03-30 05:00,30,30.89,30.89,30.84,30.84,16
20150701|2015-03-30 05:30,30,30.86,30.89,30.85,30.87,23
20150701|2015-03-30 06:00,30,30.86,30.87,30.84,30.87,9
20150701|2015-03-30 06:30,30,30.87,30.87,30.87,30.87,2
20150701|2015-03-30 07:00,30,30.85,30.91,30.85,30.9,26
20150701|2015-03-30 07:30,30,30.89,30.9,30.85,30.85,43
20150701|2015-03-30 08:30,30,30.85,31.13,30.8,31.02,2145
20150701|2015-03-30 09:00,30,31.02,31.03,30.91,30.91,1161
20150701|2015-03-30 09:30,30,30.91,31.04,30.79,30.84,2044
20150701|2015-03-30 10:00,30,30.85,30.89,30.76,30.87,283
20150701|2015-03-30 10:30,30,30.86,30.92,30.77,30.77,439
20150701|2015-03-30 11:00,30,30.76,30.83,30.76,30.8,776
20150701|2015-03-30 11:30,30,30.79,30.84,30.76,30.81,430
20150701|2015-03-30 12:00,30,30.79,30.87,30.78,30.86,464
20150701|2015-03-30 12:30,30,30.85,30.89,30.76,30.77,448
20150701|2015-03-30 13:00,30,30.78,30.81,30.68,30.71,1048
20150701|2015-03-30 19:00,31,30.72,30.72,30.63,30.68,169
20150701|2015-03-30 19:30,31,30.69,30.69,30.66,30.67,15
20150701|2015-03-30 20:00,31,30.67,30.71,30.64,30.71,13
20150701|2015-03-30 20:30,31,30.69,30.69,30.67,30.67,11
20150701|2015-03-30 21:00,31,30.66,30.69,30.65,30.69,18
20150701|2015-03-30 21:30,31,30.69,30.7,30.67,30.7,21
20150701|2015-03-30 22:00,31,30.67,30.67,30.64,30.64,9
20150701|2015-03-30 22:30,31,30.66,30.66,30.65,30.65,13
20150701|2015-03-30 23:00,31,30.65,30.65,30.64,30.64,2
20150701|2015-03-30 23:30,31,30.65,30.65,30.64,30.64,2
20150701|2015-03-31 00:00,31,30.65,30.65,30.64,30.64,4
20150701|2015-03-31 00:30,31,30.64,30.65,30.63,30.63,12
20150701|2015-03-31 01:00,31,30.66,30.68,30.63,30.63,25
20150701|2015-03-31 01:30,31,30.63,30.65,30.63,30.65,25
20150701|2015-03-31 02:00,31,30.65,30.66,30.65,30.65,61
20150701|2015-03-31 02:30,31,30.67,30.67,30.65,30.65,3
20150701|2015-03-31 03:00,31,30.65,30.65,30.63,30.63,132
20150701|2015-03-31 03:30,31,30.63,30.65,30.63,30.63,53
20150701|2015-03-31 04:00,31,30.63,30.64,30.63,30.63,91
20150701|2015-03-31 04:30,31,30.63,30.64,30.59,30.6,372
20150701|2015-03-31 05:00,31,30.6,30.6,30.59,30.6,64
20150701|2015-03-31 05:30,31,30.61,30.62,30.58,30.59,48
20150701|2015-03-31 06:00,31,30.58,30.58,30.5,30.51,226
20150701|2015-03-31 06:30,31,30.51,30.55,30.5,30.54,78
20150701|2015-03-31 07:00,31,30.53,30.53,30.5,30.5,79
20150701|2015-03-31 07:30,31,30.5,30.5,30.47,30.47,104
20150701|2015-03-31 08:30,31,30.5,30.51,30.37,30.51,811
20150701|2015-03-31 09:00,31,30.49,30.66,30.48,30.62,804
20150701|2015-03-31 09:30,31,30.61,30.62,30.44,30.47,1000
20150701|2015-03-31 10:00,31,30.45,30.58,30.43,30.56,521
20150701|2015-03-31 10:30,31,30.55,30.55,30.37,30.38,807
20150701|2015-03-31 11:00,31,30.38,30.67,30.2,30.52,3063
20150701|2015-03-31 11:30,31,30.52,30.56,30.44,30.44,588
20150701|2015-03-31 12:00,31,30.44,30.47,30.38,30.42,1065
20150701|2015-03-31 12:30,31,30.43,30.45,30.33,30.36,1054
20150701|2015-03-31 13:00,31,30.35,30.73,30.35,30.71,2195
20150701|2015-03-31 19:00,1,30.63,30.66,30.62,30.64,75
20150701|2015-03-31 19:30,1,30.65,30.67,30.62,30.64,58
20150701|2015-03-31 20:00,1,30.67,30.85,30.66,30.76,364
20150701|2015-03-31 20:30,1,30.78,30.95,30.75,30.89,207
20150701|2015-03-31 21:00,1,30.87,30.89,30.85,30.89,33
20150701|2015-03-31 21:30,1,30.87,30.87,30.79,30.79,98
20150701|2015-03-31 22:00,1,30.78,30.8,30.76,30.78,24
20150701|2015-03-31 22:30,1,30.79,30.79,30.77,30.77,3
20150701|2015-03-31 23:00,1,30.8,30.8,30.78,30.78,18
20150701|2015-03-31 23:30,1,30.8,30.8,30.78,30.78,9
20150701|2015-04-01 00:00,1,30.77,30.78,30.76,30.76,4
20150701|2015-04-01 00:30,1,30.79,30.79,30.71,30.73,15
20150701|2015-04-01 01:00,1,30.73,30.74,30.71,30.73,90
20150701|2015-04-01 01:30,1,30.73,30.74,30.66,30.74,136
20150701|2015-04-01 02:00,1,30.72,30.72,30.7,30.7,5
20150701|2015-04-01 02:30,1,30.75,30.77,30.75,30.77,53
20150701|2015-04-01 03:00,1,30.75,30.76,30.75,30.76,4
20150701|2015-04-01 03:30,1,30.71,30.74,30.7,30.72,19
20150701|2015-04-01 04:00,1,30.69,30.69,30.64,30.65,314
20150701|2015-04-01 04:30,1,30.65,30.71,30.65,30.67,26
20150701|2015-04-01 05:00,1,30.67,30.73,30.67,30.71,85
20150701|2015-04-01 05:30,1,30.71,30.73,30.7,30.71,33
20150701|2015-04-01 06:00,1,30.72,30.72,30.71,30.71,7
20150701|2015-04-01 06:30,1,30.68,30.7,30.68,30.68,20
20150701|2015-04-01 07:00,1,30.71,30.9,30.71,30.9,234
20150701|2015-04-01 07:30,1,30.9,30.91,30.86,30.86,94
20150701|2015-04-01 08:30,1,30.89,30.99,30.78,30.93,2494
20150701|2015-04-01 09:00,1,30.93,31.08,30.93,30.93,1399
20150701|2015-04-01 09:30,1,30.94,31.14,30.94,31.07,1355
20150701|2015-04-01 10:00,1,31.07,31.28,31.06,31.21,1527
20150701|2015-04-01 10:30,1,31.21,31.31,31.16,31.26,1235
20150701|2015-04-01 11:00,1,31.26,31.27,31.1,31.14,532
20150701|2015-04-01 11:30,1,31.14,31.19,31.04,31.08,405
20150701|2015-04-01 12:00,1,31.07,31.09,30.92,30.95,895
20150701|2015-04-01 12:30,1,30.95,30.97,30.87,30.92,984
20150701|2015-04-01 13:00,1,30.93,30.97,30.86,30.96,1058
20150701|2015-04-01 19:00,2,30.85,30.87,30.81,30.83,75
20150701|2015-04-01 19:30,2,30.85,30.87,30.85,30.86,117
20150701|2015-04-01 20:00,2,30.85,30.87,30.84,30.87,199
20150701|2015-04-01 20:30,2,30.86,30.86,30.84,30.85,39
20150701|2015-04-01 21:00,2,30.84,30.85,30.84,30.85,17
20150701|2015-04-01 21:30,2,30.85,30.86,30.83,30.83,136
20150701|2015-04-01 22:00,2,30.83,30.85,30.83,30.83,61
20150701|2015-04-01 22:30,2,30.83,30.84,30.83,30.83,24
20150701|2015-04-01 23:00,2,30.83,30.84,30.83,30.84,15
20150701|2015-04-01 23:30,2,30.83,30.83,30.83,30.83,3
20150701|2015-04-02 00:30,2,30.84,30.88,30.83,30.88,102
20150701|2015-04-02 01:00,2,30.88,30.91,30.88,30.9,98
20150701|2015-04-02 01:30,2,30.91,30.96,30.88,30.96,120
20150701|2015-04-02 02:00,2,30.97,31.03,30.93,31.01,144
20150701|2015-04-02 02:30,2,31.02,31.06,31,31.02,151
20150701|2015-04-02 03:00,2,31.02,31.07,31,31,114
20150701|2015-04-02 03:30,2,31,31.01,30.97,31.01,103
20150701|2015-04-02 04:00,2,31.03,31.08,30.99,31.01,56
20150701|2015-04-02 04:30,2,31.02,31.03,30.97,30.97,39
20150701|2015-04-02 05:00,2,30.98,30.98,30.95,30.95,27
20150701|2015-04-02 05:30,2,30.96,30.96,30.86,30.89,271
20150701|2015-04-02 06:00,2,30.87,30.93,30.83,30.86,249
20150701|2015-04-02 06:30,2,30.87,30.91,30.84,30.91,41
20150701|2015-04-02 07:00,2,30.9,30.98,30.89,30.91,119
20150701|2015-04-02 07:30,2,30.91,30.92,30.86,30.91,94
20150701|2015-04-02 08:30,2,30.87,31.17,30.85,31.15,1037
20150701|2015-04-02 09:00,2,31.15,31.16,31.06,31.08,349
20150701|2015-04-02 09:30,2,31.1,31.15,31.01,31.01,420
20150701|2015-04-02 10:00,2,31,31.09,30.99,31,837
20150701|2015-04-02 10:30,2,31,31.09,30.93,31.06,773
20150701|2015-04-02 11:00,2,31.07,31.12,31.03,31.1,320
20150701|2015-04-02 11:30,2,31.11,31.15,31.08,31.1,203
20150701|2015-04-02 12:00,2,31.09,31.14,31.06,31.09,696
20150701|2015-04-02 12:30,2,31.1,31.23,31.1,31.16,539
20150701|2015-04-02 13:00,2,31.16,31.3,31.12,31.12,677
20150701|2015-04-05 19:00,6,31.16,31.49,31.14,31.47,299
20150701|2015-04-05 19:30,6,31.47,31.48,31.46,31.46,37
20150701|2015-04-05 20:00,6,31.43,31.46,31.43,31.45,18
20150701|2015-04-05 20:30,6,31.44,31.44,31.4,31.42,8
20150701|2015-04-05 21:00,6,31.43,31.45,31.43,31.45,4
20150701|2015-04-05 21:30,6,31.46,31.5,31.46,31.5,54
20150701|2015-04-05 22:00,6,31.48,31.48,31.45,31.45,15
20150701|2015-04-05 22:30,6,31.46,31.52,31.46,31.52,22
20150701|2015-04-05 23:30,6,31.5,31.5,31.5,31.5,1
20150701|2015-04-06 00:00,6,31.5,31.5,31.5,31.5,1
20150701|2015-04-06 00:30,6,31.52,31.53,31.52,31.53,10
20150701|2015-04-06 01:00,6,31.53,31.54,31.5,31.5,27
20150701|2015-04-06 01:30,6,31.53,31.55,31.53,31.55,2
20150701|2015-04-06 02:00,6,31.55,31.58,31.55,31.55,85
20150701|2015-04-06 02:30,6,31.54,31.59,31.54,31.59,5
20150701|2015-04-06 03:00,6,31.59,31.65,31.59,31.64,108
20150701|2015-04-06 03:30,6,31.65,31.66,31.63,31.66,53
20150701|2015-04-06 04:00,6,31.66,31.72,31.66,31.71,117
20150701|2015-04-06 04:30,6,31.69,31.73,31.63,31.67,312
20150701|2015-04-06 05:00,6,31.64,31.65,31.62,31.65,20
20150701|2015-04-06 05:30,6,31.64,31.67,31.63,31.67,101
20150701|2015-04-06 06:00,6,31.66,31.66,31.63,31.63,21
20150701|2015-04-06 06:30,6,31.64,31.7,31.62,31.68,156
20150701|2015-04-06 07:00,6,31.69,31.69,31.59,31.67,224
20150701|2015-04-06 07:30,6,31.63,31.69,31.6,31.68,18
20150701|2015-04-06 08:30,6,31.62,31.8,31.62,31.67,1321
20150701|2015-04-06 09:00,6,31.67,31.77,31.66,31.74,438
20150701|2015-04-06 09:30,6,31.76,31.86,31.69,31.83,1296
20150701|2015-04-06 10:00,6,31.83,31.94,31.83,31.92,910
20150701|2015-04-06 10:30,6,31.93,31.94,31.85,31.88,866
20150701|2015-04-06 11:00,6,31.87,31.87,31.75,31.79,845
20150701|2015-04-06 11:30,6,31.79,31.8,31.71,31.73,155
20150701|2015-04-06 12:00,6,31.74,31.75,31.6,31.67,784
20150701|2015-04-06 12:30,6,31.68,31.7,31.55,31.55,582
20150701|2015-04-06 13:00,6,31.53,31.53,31.38,31.45,1037
20150701|2015-04-06 19:00,7,31.45,31.45,31.41,31.42,250
20150701|2015-04-06 19:30,7,31.41,31.46,31.37,31.45,42
20150701|2015-04-06 20:00,7,31.46,31.63,31.46,31.52,707
20150701|2015-04-06 20:30,7,31.51,31.53,31.51,31.51,7
20150701|2015-04-06 21:00,7,31.49,31.49,31.45,31.45,42
20150701|2015-04-06 21:30,7,31.45,31.47,31.41,31.46,175
20150701|2015-04-06 22:00,7,31.45,31.51,31.45,31.51,124
20150701|2015-04-06 22:30,7,31.51,31.53,31.5,31.5,69
20150701|2015-04-06 23:00,7,31.51,31.52,31.51,31.51,7
20150701|2015-04-06 23:30,7,31.5,31.51,31.48,31.48,23
20150701|2015-04-07 00:00,7,31.47,31.49,31.45,31.49,32
20150701|2015-04-07 00:30,7,31.48,31.49,31.43,31.43,97
20150701|2015-04-07 01:00,7,31.47,31.52,31.45,31.46,113
20150701|2015-04-07 01:30,7,31.47,31.48,31.45,31.47,35
20150701|2015-04-07 02:00,7,31.46,31.46,31.39,31.41,168
20150701|2015-04-07 02:30,7,31.39,31.45,31.38,31.39,226
20150701|2015-04-07 03:00,7,31.38,31.42,31.36,31.37,236
20150701|2015-04-07 03:30,7,31.36,31.39,31.35,31.38,170
20150701|2015-04-07 04:00,7,31.38,31.43,31.36,31.37,254
20150701|2015-04-07 04:30,7,31.35,31.41,31.34,31.39,185
20150701|2015-04-07 05:00,7,31.38,31.39,31.35,31.35,19
20150701|2015-04-07 05:30,7,31.35,31.36,31.35,31.36,20
20150701|2015-04-07 06:00,7,31.34,31.34,31.3,31.31,182
20150701|2015-04-07 06:30,7,31.31,31.33,31.31,31.32,35
20150701|2015-04-07 07:00,7,31.32,31.32,31.3,31.3,78
20150701|2015-04-07 07:30,7,31.3,31.3,31.21,31.23,339
20150701|2015-04-07 08:30,7,31.26,31.26,31,31.02,3041
20150701|2015-04-07 09:00,7,31.02,31.28,30.96,31.28,1328
20150701|2015-04-07 09:30,7,31.26,31.39,31.26,31.36,1383
20150701|2015-04-07 10:00,7,31.37,31.37,31.19,31.22,586
20150701|2015-04-07 10:30,7,31.23,31.29,31.2,31.24,321
20150701|2015-04-07 11:00,7,31.25,31.28,31.22,31.24,267
20150701|2015-04-07 11:30,7,31.24,31.24,31.09,31.17,841
20150701|2015-04-07 12:00,7,31.17,31.18,31.09,31.14,450
20150701|2015-04-07 12:30,7,31.14,31.19,31.09,31.17,600
20150701|2015-04-07 13:00,7,31.17,31.24,31.15,31.22,487
20150701|2015-04-07 19:00,8,31.1,31.18,31.1,31.13,431
20150701|2015-04-07 19:30,8,31.14,31.16,31.14,31.15,15
20150701|2015-04-07 20:00,8,31.16,31.18,31.13,31.18,330
20150701|2015-04-07 20:30,8,31.16,31.19,31.16,31.18,30
20150701|2015-04-07 21:00,8,31.18,31.18,31.16,31.16,74
20150701|2015-04-07 21:30,8,31.16,31.18,31.11,31.12,58
20150701|2015-04-07 22:00,8,31.11,31.27,31.08,31.2,320
20150701|2015-04-07 22:30,8,31.2,31.21,31.2,31.21,9
20150701|2015-04-07 23:00,8,31.22,31.22,31.22,31.22,10
20150701|2015-04-07 23:30,8,31.23,31.23,31.23,31.23,3
20150701|2015-04-08 00:00,8,31.23,31.24,31.23,31.24,5
20150701|2015-04-08 00:30,8,31.22,31.24,31.22,31.23,5
20150701|2015-04-08 01:00,8,31.23,31.23,31.18,31.18,67
20150701|2015-04-08 01:30,8,31.19,31.2,31.13,31.16,67
20150701|2015-04-08 02:00,8,31.15,31.21,31.11,31.21,75
20150701|2015-04-08 02:30,8,31.2,31.21,31.13,31.15,22
20150701|2015-04-08 03:00,8,31.16,31.17,31.11,31.15,18
20150701|2015-04-08 03:30,8,31.15,31.2,31.15,31.16,324
20150701|2015-04-08 04:00,8,31.15,31.15,31.07,31.08,227
20150701|2015-04-08 04:30,8,31.08,31.09,31.04,31.09,260
20150701|2015-04-08 05:00,8,31.09,31.09,31.07,31.07,42
20150701|2015-04-08 05:30,8,31.08,31.09,31.07,31.09,46
20150701|2015-04-08 06:00,8,31.11,31.11,31.07,31.07,40
20150701|2015-04-08 06:30,8,31.07,31.08,31.07,31.08,4
20150701|2015-04-08 07:00,8,31.08,31.09,31.04,31.04,91
20150701|2015-04-08 07:30,8,31.05,31.1,31.05,31.09,26
20150701|2015-04-08 08:30,8,31.15,31.2,30.99,31.15,1630
20150701|2015-04-08 09:00,8,31.15,31.19,31.06,31.13,579
20150701|2015-04-08 09:30,8,31.13,31.13,31,31.04,1157
20150701|2015-04-08 10:00,8,31.03,31.04,30.98,31,404
20150701|2015-04-08 10:30,8,31,31.08,30.99,31.07,372
20150701|2015-04-08 11:00,8,31.07,31.2,31.07,31.16,401
20150701|2015-04-08 11:30,8,31.16,31.19,31.07,31.17,701
20150701|2015-04-08 12:00,8,31.16,31.17,31.11,31.14,188
20150701|2015-04-08 12:30,8,31.15,31.2,31.13,31.16,247
20150701|2015-04-08 13:00,8,31.16,31.19,31.11,31.17,940
20150701|2015-04-08 19:00,9,31.02,31.12,31.02,31.11,329
20150701|2015-04-08 19:30,9,31.11,31.11,31.05,31.08,45
20150701|2015-04-08 20:00,9,31.08,31.08,31,31,250
20150701|2015-04-08 20:30,9,31,31,30.93,30.94,125
20150701|2015-04-08 21:00,9,30.95,30.98,30.94,30.97,48
20150701|2015-04-08 21:30,9,30.96,30.99,30.95,30.98,45
20150701|2015-04-08 22:00,9,30.99,30.99,30.95,30.96,83
20150701|2015-04-08 22:30,9,30.95,30.96,30.9,30.94,303
20150701|2015-04-08 23:00,9,30.94,30.97,30.94,30.94,90
20150701|2015-04-08 23:30,9,30.93,30.93,30.93,30.93,24
20150701|2015-04-09 00:00,9,30.93,30.93,30.91,30.92,29
20150701|2015-04-09 00:30,9,30.92,30.93,30.9,30.93,43
20150701|2015-04-09 01:00,9,30.92,30.94,30.92,30.93,23
20150701|2015-04-09 01:30,9,30.93,30.94,30.92,30.92,30
20150701|2015-04-09 02:00,9,30.91,30.99,30.91,30.96,103
20150701|2015-04-09 02:30,9,30.96,30.96,30.92,30.94,170
20150701|2015-04-09 03:00,9,30.95,30.97,30.95,30.97,22
20150701|2015-04-09 03:30,9,30.97,30.99,30.96,30.96,27
20150701|2015-04-09 04:00,9,30.97,30.97,30.91,30.92,121
20150701|2015-04-09 04:30,9,30.91,30.93,30.88,30.88,306
20150701|2015-04-09 05:00,9,30.89,30.91,30.85,30.85,499
20150701|2015-04-09 05:30,9,30.86,30.89,30.85,30.88,159
20150701|2015-04-09 06:00,9,30.88,30.89,30.83,30.84,152
20150701|2015-04-09 06:30,9,30.85,30.92,30.83,30.91,330
20150701|2015-04-09 07:00,9,30.9,30.96,30.9,30.92,390
20150701|2015-04-09 07:30,9,30.92,30.95,30.9,30.95,86
20150701|2015-04-09 08:30,9,30.92,30.95,30.79,30.95,1859
20150701|2015-04-09 09:00,9,30.96,30.98,30.87,30.91,934
20150701|2015-04-09 09:30,9,30.91,30.96,30.78,30.79,1475
20150701|2015-04-09 10:00,9,30.8,30.8,30.69,30.74,1171
20150701|2015-04-09 10:30,9,30.73,30.91,30.72,30.83,710
20150701|2015-04-09 11:00,9,30.8,31.08,30.7,31.08,1544
20150701|2015-04-09 11:30,9,31.08,31.1,31,31,585
20150701|2015-04-09 12:00,9,31.01,31.08,31,31.03,394
20150701|2015-04-09 12:30,9,31.05,31.06,30.96,31,789
20150701|2015-04-09 13:00,9,30.99,31.08,30.96,31.02,1008
20150701|2015-04-09 19:00,10,30.95,31.09,30.95,31.04,314
20150701|2015-04-09 19:30,10,31.04,31.07,31,31.06,162
20150701|2015-04-09 20:00,10,31.05,31.17,31.05,31.14,316
20150701|2015-04-09 20:30,10,31.12,31.12,31.11,31.12,58
20150701|2015-04-09 21:00,10,31.11,31.13,31.06,31.07,50
20150701|2015-04-09 21:30,10,31.09,31.1,31.01,31.02,114
20150701|2015-04-09 22:00,10,31.04,31.13,31.04,31.11,87
20150701|2015-04-09 22:30,10,31.13,31.15,31.11,31.15,98
20150701|2015-04-09 23:00,10,31.16,31.16,31.11,31.11,57
20150701|2015-04-09 23:30,10,31.12,31.12,30.99,31,513
20150701|2015-04-10 00:00,10,31,31.01,30.97,30.98,214
20150701|2015-04-10 00:30,10,30.98,30.99,30.93,30.93,146
20150701|2015-04-10 01:00,10,30.94,30.99,30.94,30.96,102
20150701|2015-04-10 01:30,10,30.93,30.99,30.87,30.91,167
20150701|2015-04-10 02:00,10,30.88,30.91,30.82,30.9,291
20150701|2015-04-10 02:30,10,30.9,30.92,30.87,30.9,155
20150701|2015-04-10 03:00,10,30.89,30.92,30.88,30.91,199
20150701|2015-04-10 03:30,10,30.9,30.91,30.87,30.91,96
20150701|2015-04-10 04:00,10,30.92,30.95,30.9,30.91,109
20150701|2015-04-10 04:30,10,30.92,30.99,30.92,30.98,285
20150701|2015-04-10 05:00,10,30.99,31.02,30.98,30.99,180
20150701|2015-04-10 05:30,10,31,31.04,30.99,31.03,141
20150701|2015-04-10 06:00,10,31.03,31.03,30.99,31,118
20150701|2015-04-10 06:30,10,30.99,31.04,30.99,30.99,122
20150701|2015-04-10 07:00,10,30.99,31.02,30.99,31,256
20150701|2015-04-10 07:30,10,31,31,30.97,30.97,50
20150701|2015-04-10 08:30,10,30.97,31.14,30.97,31.05,2178
20150701|2015-04-10 09:00,10,31.05,31.07,30.99,31.05,580
20150701|2015-04-10 09:30,10,31.05,31.11,30.96,30.98,979
20150701|2015-04-10 10:00,10,30.97,31,30.92,30.94,1253
20150701|2015-04-10 10:30,10,30.93,30.97,30.84,30.85,977
20150701|2015-04-10 11:00,10,30.85,30.91,30.8,30.91,1655
20150701|2015-04-10 11:30,10,30.9,30.98,30.9,30.92,775
20150701|2015-04-10 12:00,10,30.92,31.09,30.91,31.07,1215
20150701|2015-04-10 12:30,10,31.07,31.16,31.05,31.16,2190
20150701|2015-04-10 13:00,10,31.16,31.3,31.15,31.29,1356
20150701|2015-04-12 19:00,13,31.13,31.28,31.12,31.26,422
20150701|2015-04-12 19:30,13,31.27,31.37,31.26,31.37,330
20150701|2015-04-12 20:00,13,31.37,31.47,31.36,31.4,808
20150701|2015-04-12 20:30,13,31.39,31.53,31.39,31.52,445
20150701|2015-04-12 21:00,13,31.52,31.53,31.44,31.5,298
20150701|2015-04-12 21:30,13,31.48,31.48,31.43,31.46,121
20150701|2015-04-12 22:00,13,31.47,31.47,31.41,31.44,78
20150701|2015-04-12 22:30,13,31.45,31.45,31.43,31.43,6
20150701|2015-04-12 23:00,13,31.45,31.47,31.42,31.42,27
20150701|2015-04-12 23:30,13,31.46,31.46,31.42,31.45,51
20150701|2015-04-13 00:00,13,31.47,31.49,31.46,31.47,56
20150701|2015-04-13 00:30,13,31.46,31.56,31.44,31.49,273
20150701|2015-04-13 01:00,13,31.49,31.49,31.39,31.44,666
20150701|2015-04-13 01:30,13,31.43,31.46,31.42,31.45,186
20150701|2015-04-13 02:00,13,31.44,31.5,31.43,31.48,231
20150701|2015-04-13 02:30,13,31.48,31.5,31.45,31.5,76
20150701|2015-04-13 03:00,13,31.48,31.5,31.4,31.42,105
20150701|2015-04-13 03:30,13,31.42,31.45,31.38,31.38,63
20150701|2015-04-13 04:00,13,31.37,31.41,31.33,31.35,187
20150701|2015-04-13 04:30,13,31.34,31.4,31.33,31.4,73
20150701|2015-04-13 05:00,13,31.38,31.38,31.34,31.34,105
20150701|2015-04-13 05:30,13,31.34,31.37,31.32,31.36,77
20150701|2015-04-13 06:00,13,31.37,31.41,31.37,31.37,164
20150701|2015-04-13 06:30,13,31.37,31.37,31.31,31.35,69
20150701|2015-04-13 07:00,13,31.36,31.39,31.35,31.35,77
20150701|2015-04-13 07:30,13,31.34,31.37,31.34,31.37,64
20150701|2015-04-13 08:30,13,31.34,31.77,31.3,31.69,4086
20150701|2015-04-13 09:00,13,31.69,31.79,31.56,31.56,1860
20150701|2015-04-13 09:30,13,31.57,31.63,31.54,31.56,1456
20150701|2015-04-13 10:00,13,31.55,31.68,31.52,31.64,1594
20150701|2015-04-13 10:30,13,31.63,31.68,31.56,31.58,1123
20150701|2015-04-13 11:00,13,31.59,31.62,31.55,31.59,711
20150701|2015-04-13 11:30,13,31.59,31.62,31.57,31.59,857
20150701|2015-04-13 12:00,13,31.58,31.58,31.39,31.45,1261
20150701|2015-04-13 12:30,13,31.44,31.47,31.42,31.43,533
20150701|2015-04-13 13:00,13,31.42,31.42,31.2,31.2,1627
20150701|2015-04-13 19:00,14,31.18,31.31,31.18,31.31,247
20150701|2015-04-13 19:30,14,31.28,31.31,31.28,31.31,53
20150701|2015-04-13 20:00,14,31.32,31.33,31.22,31.23,251
20150701|2015-04-13 20:30,14,31.22,31.22,31.2,31.2,70
20150701|2015-04-13 21:00,14,31.21,31.21,31.18,31.19,89
20150701|2015-04-13 21:30,14,31.19,31.25,31.18,31.25,69
20150701|2015-04-13 22:00,14,31.25,31.25,31.2,31.2,10
20150701|2015-04-13 22:30,14,31.19,31.22,31.18,31.19,77
20150701|2015-04-13 23:00,14,31.18,31.19,31.17,31.17,5
20150701|2015-04-13 23:30,14,31.17,31.18,31.17,31.18,3
20150701|2015-04-14 00:00,14,31.17,31.17,31.17,31.17,2
20150701|2015-04-14 00:30,14,31.16,31.16,31.14,31.15,63
20150701|2015-04-14 01:00,14,31.19,31.2,31.15,31.15,9
20150701|2015-04-14 01:30,14,31.15,31.16,31.13,31.16,33
20150701|2015-04-14 02:00,14,31.15,31.17,31.12,31.13,38
20150701|2015-04-14 02:30,14,31.14,31.28,31.14,31.26,61
20150701|2015-04-14 03:00,14,31.26,31.3,31.24,31.28,179
20150701|2015-04-14 03:30,14,31.27,31.27,31.24,31.24,173
20150701|2015-04-14 04:00,14,31.25,31.31,31.24,31.31,39
20150701|2015-04-14 04:30,14,31.31,31.33,31.22,31.33,91
20150701|2015-04-14 05:00,14,31.31,31.33,31.29,31.29,27
20150701|2015-04-14 05:30,14,31.28,31.33,31.28,31.33,87
20150701|2015-04-14 06:00,14,31.32,31.33,31.31,31.31,38
20150701|2015-04-14 06:30,14,31.31,31.32,31.29,31.31,136
20150701|2015-04-14 07:00,14,31.3,31.31,31.27,31.3,120
20150701|2015-04-14 07:30,14,31.3,31.37,31.29,31.34,354
20150701|2015-04-14 08:30,14,31.38,31.48,31.25,31.36,3280
20150701|2015-04-14 09:00,14,31.37,31.52,31.37,31.45,1901
20150701|2015-04-14 09:30,14,31.45,31.55,31.41,31.43,1190
20150701|2015-04-14 10:00,14,31.42,31.48,31.42,31.42,1167
20150701|2015-04-14 10:30,14,31.42,31.5,31.42,31.46,839
20150701|2015-04-14 11:00,14,31.45,31.58,31.45,31.52,1243
20150701|2015-04-14 11:30,14,31.52,31.64,31.5,31.54,1211
20150701|2015-04-14 12:00,14,31.55,31.58,31.49,31.5,529
20150701|2015-04-14 12:30,14,31.5,31.53,31.46,31.46,933
20150701|2015-04-14 13:00,14,31.47,31.55,31.45,31.47,2301
20150701|2015-04-14 19:00,15,31.43,31.51,31.43,31.51,183
20150701|2015-04-14 19:30,15,31.5,31.53,31.48,31.53,64
20150701|2015-04-14 20:00,15,31.53,31.79,31.52,31.73,1344
20150701|2015-04-14 20:30,15,31.74,31.75,31.7,31.72,718
20150701|2015-04-14 21:00,15,31.72,31.73,31.67,31.7,53
20150701|2015-04-14 21:30,15,31.69,31.7,31.64,31.65,78
20150701|2015-04-14 22:00,15,31.65,31.7,31.62,31.7,324
20150701|2015-04-14 22:30,15,31.68,31.68,31.64,31.64,16
20150701|2015-04-14 23:00,15,31.64,31.64,31.61,31.62,93
20150701|2015-04-14 23:30,15,31.62,31.63,31.62,31.63,4
20150701|2015-04-15 00:00,15,31.63,31.63,31.63,31.63,9
20150701|2015-04-15 00:30,15,31.64,31.7,31.64,31.7,332
20150701|2015-04-15 01:00,15,31.71,31.82,31.71,31.78,1421
20150701|2015-04-15 01:30,15,31.78,31.8,31.73,31.78,846
20150701|2015-04-15 02:00,15,31.78,31.78,31.63,31.63,798
20150701|2015-04-15 02:30,15,31.65,31.72,31.65,31.71,170
20150701|2015-04-15 03:00,15,31.7,31.7,31.63,31.63,146
20150701|2015-04-15 03:30,15,31.63,31.64,31.62,31.63,113
20150701|2015-04-15 04:00,15,31.63,31.63,31.62,31.63,48
20150701|2015-04-15 04:30,15,31.63,31.63,31.56,31.57,567
20150701|2015-04-15 05:00,15,31.58,31.58,31.55,31.58,76
20150701|2015-04-15 05:30,15,31.57,31.61,31.56,31.57,30
20150701|2015-04-15 06:00,15,31.57,31.62,31.56,31.58,163
20150701|2015-04-15 06:30,15,31.58,31.63,31.57,31.62,183
20150701|2015-04-15 07:00,15,31.62,31.63,31.57,31.61,241
20150701|2015-04-15 07:30,15,31.61,31.63,31.59,31.6,107
20150701|2015-04-15 08:30,15,31.6,31.71,31.56,31.64,2616
20150701|2015-04-15 09:00,15,31.65,31.74,31.6,31.71,656
20150701|2015-04-15 09:30,15,31.72,31.88,31.72,31.87,2163
20150701|2015-04-15 10:00,15,31.88,31.97,31.85,31.91,2783
20150701|2015-04-15 10:30,15,31.91,31.98,31.91,31.93,2090
20150701|2015-04-15 11:00,15,31.93,31.95,31.83,31.85,3985
20150701|2015-04-15 11:30,15,31.86,32.11,31.85,32.06,2036
20150701|2015-04-15 12:00,15,32.06,32.09,32,32.09,1802
20150701|2015-04-15 12:30,15,32.08,32.1,31.96,32.02,1104
20150701|2015-04-15 13:00,15,32.03,32.08,31.92,32.07,1940
20150701|2015-04-15 19:00,16,32.06,32.17,32.05,32.17,214
20150701|2015-04-15 19:30,16,32.18,32.19,32.13,32.16,737
20150701|2015-04-15 20:00,16,32.16,32.21,32.11,32.16,807
20150701|2015-04-15 20:30,16,32.16,32.16,32.12,32.13,125
20150701|2015-04-15 21:00,16,32.13,32.19,32.13,32.19,124
20150701|2015-04-15 21:30,16,32.19,32.2,32.15,32.17,153
20150701|2015-04-15 22:00,16,32.18,32.19,32.05,32.09,482
20150701|2015-04-15 22:30,16,32.08,32.08,32.06,32.07,28
20150701|2015-04-15 23:00,16,32.07,32.07,32.02,32.06,67
20150701|2015-04-15 23:30,16,32.06,32.07,32.04,32.04,39
20150701|2015-04-16 00:00,16,32.04,32.08,32.04,32.07,78
20150701|2015-04-16 00:30,16,32.08,32.1,32.06,32.08,97
20150701|2015-04-16 01:00,16,32.09,32.1,32.03,32.04,75
20150701|2015-04-16 01:30,16,32.04,32.05,31.93,31.99,534
20150701|2015-04-16 02:00,16,31.96,32.04,31.96,32,138
20150701|2015-04-16 02:30,16,31.99,32.01,31.95,31.96,60
20150701|2015-04-16 03:00,16,31.98,32.01,31.96,31.96,80
20150701|2015-04-16 03:30,16,31.98,31.98,31.94,31.95,113
20150701|2015-04-16 04:00,16,31.96,31.98,31.92,31.96,119
20150701|2015-04-16 04:30,16,31.97,32.02,31.97,32.02,106
20150701|2015-04-16 05:00,16,32.02,32.02,31.93,31.94,166
20150701|2015-04-16 05:30,16,31.94,31.95,31.91,31.92,118
20150701|2015-04-16 06:00,16,31.92,31.94,31.91,31.94,103
20150701|2015-04-16 06:30,16,31.93,31.96,31.93,31.94,78
20150701|2015-04-16 07:00,16,31.94,31.97,31.93,31.97,60
20150701|2015-04-16 07:30,16,31.97,32.04,31.95,31.95,203
20150701|2015-04-16 08:30,16,31.97,32.06,31.9,31.98,1835
20150701|2015-04-16 09:00,16,31.97,32.07,31.93,32.03,1812
20150701|2015-04-16 09:30,16,32.02,32.1,31.91,31.92,1651
20150701|2015-04-16 10:00,16,31.92,31.92,31.74,31.8,2980
20150701|2015-04-16 10:30,16,31.8,31.82,31.77,31.8,460
20150701|2015-04-16 11:00,16,31.8,31.88,31.76,31.84,1212
20150701|2015-04-16 11:30,16,31.84,31.98,31.81,31.95,672
20150701|2015-04-16 12:00,16,31.95,32.01,31.83,31.86,1270
20150701|2015-04-16 12:30,16,31.86,32,31.84,31.98,905
20150701|2015-04-16 13:00,16,31.98,32,31.9,31.98,1278
20150701|2015-04-16 19:00,17,31.95,32.04,31.92,32.03,197
20150701|2015-04-16 19:30,17,32.03,32.04,32.03,32.04,13
20150701|2015-04-16 20:00,17,32.02,32.04,31.99,32.01,481
20150701|2015-04-16 20:30,17,31.99,31.99,31.93,31.93,50
20150701|2015-04-16 21:00,17,31.92,31.92,31.87,31.87,322
20150701|2015-04-16 21:30,17,31.89,31.91,31.85,31.86,107
20150701|2015-04-16 22:00,17,31.88,31.96,31.88,31.92,370
20150701|2015-04-16 22:30,17,31.92,31.94,31.9,31.9,14
20150701|2015-04-16 23:00,17,31.9,31.9,31.86,31.87,16
20150701|2015-04-16 23:30,17,31.88,31.89,31.88,31.88,9
20150701|2015-04-17 00:00,17,31.87,31.89,31.86,31.86,8
20150701|2015-04-17 00:30,17,31.86,31.88,31.84,31.85,24
20150701|2015-04-17 01:00,17,31.86,31.87,31.85,31.87,12
20150701|2015-04-17 01:30,17,31.87,31.89,31.85,31.85,50
20150701|2015-04-17 02:00,17,31.84,31.87,31.83,31.86,90
20150701|2015-04-17 02:30,17,31.86,31.87,31.84,31.84,12
20150701|2015-04-17 03:00,17,31.85,31.86,31.81,31.85,46
20150701|2015-04-17 03:30,17,31.83,31.86,31.83,31.84,73
20150701|2015-04-17 04:00,17,31.85,31.9,31.81,31.9,246
20150701|2015-04-17 04:30,17,31.87,31.88,31.84,31.87,83
20150701|2015-04-17 05:00,17,31.87,31.91,31.86,31.86,55
20150701|2015-04-17 05:30,17,31.86,31.88,31.85,31.87,84
20150701|2015-04-17 06:00,17,31.87,31.89,31.86,31.86,27
20150701|2015-04-17 06:30,17,31.88,31.89,31.85,31.85,79
20150701|2015-04-17 07:00,17,31.87,31.91,31.85,31.87,68
20150701|2015-04-17 07:30,17,31.86,31.86,31.84,31.86,122
20150701|2015-04-17 08:30,17,31.84,31.9,31.81,31.82,1367
20150701|2015-04-17 09:00,17,31.82,31.9,31.78,31.9,1567
20150701|2015-04-17 09:30,17,31.9,31.93,31.81,31.88,2319
20150701|2015-04-17 10:00,17,31.88,31.97,31.88,31.94,2259
20150701|2015-04-17 10:30,17,31.95,31.98,31.86,31.86,1112
20150701|2015-04-17 11:00,17,31.86,31.88,31.81,31.84,439
20150701|2015-04-17 11:30,17,31.85,31.88,31.83,31.83,489
20150701|2015-04-17 12:00,17,31.84,31.88,31.84,31.87,698
20150701|2015-04-17 12:30,17,31.88,31.88,31.77,31.79,1092
20150701|2015-04-17 13:00,17,31.8,31.83,31.67,31.67,2121
20150701|2015-04-19 19:00,20,31.8,31.92,31.69,31.91,617
20150701|2015-04-19 19:30,20,31.91,31.96,31.9,31.96,166
20150701|2015-04-19 20:00,20,31.95,32,31.88,31.93,496
20150701|2015-04-19 20:30,20,31.95,31.96,31.82,31.95,580
20150701|2015-04-19 21:00,20,31.94,31.98,31.9,31.9,116
20150701|2015-04-19 21:30,20,31.89,32,31.89,31.95,181
20150701|2015-04-19 22:00,20,31.95,31.95,31.88,31.88,54
20150701|2015-04-19 22:30,20,31.87,31.88,31.86,31.88,16
20150701|2015-04-19 23:30,20,31.86,31.86,31.86,31.86,1
20150701|2015-04-20 00:00,20,31.88,31.88,31.87,31.87,5
20150701|2015-04-20 00:30,20,31.85,31.92,31.76,31.85,376
20150701|2015-04-20 01:00,20,31.87,31.88,31.8,31.81,47
20150701|2015-04-20 01:30,20,31.81,31.99,31.81,31.97,835
20150701|2015-04-20 02:00,20,31.97,31.98,31.91,31.93,72
20150701|2015-04-20 02:30,20,31.95,31.95,31.84,31.84,75
20150701|2015-04-20 03:00,20,31.84,31.94,31.84,31.92,227
20150701|2015-04-20 03:30,20,31.93,31.94,31.9,31.94,178
20150701|2015-04-20 04:00,20,31.94,31.95,31.93,31.94,138
20150701|2015-04-20 04:30,20,31.94,31.95,31.92,31.92,119
20150701|2015-04-20 05:00,20,31.92,31.92,31.86,31.87,102
20150701|2015-04-20 05:30,20,31.86,31.87,31.83,31.83,145
20150701|2015-04-20 06:00,20,31.83,31.83,31.77,31.79,213
20150701|2015-04-20 06:30,20,31.78,31.8,31.75,31.76,84
20150701|2015-04-20 07:00,20,31.76,31.79,31.73,31.76,184
20150701|2015-04-20 07:30,20,31.76,31.78,31.75,31.77,142
20150701|2015-04-20 08:30,20,31.78,31.94,31.78,31.86,3356
20150701|2015-04-20 09:00,20,31.86,32,31.84,31.89,1722
20150701|2015-04-20 09:30,20,31.89,32.06,31.87,32.01,3585
20150701|2015-04-20 10:00,20,32.02,32.02,31.94,31.95,1645
20150701|2015-04-20 10:30,20,31.96,32,31.94,31.99,1497
20150701|2015-04-20 11:00,20,31.98,32,31.95,31.98,936
20150701|2015-04-20 11:30,20,32,32.01,31.96,32,841
20150701|2015-04-20 12:00,20,31.99,32.01,31.91,31.91,1033
20150701|2015-04-20 12:30,20,31.91,32.02,31.91,31.95,781
20150701|2015-04-20 13:00,20,31.95,31.98,31.77,31.82,2536
20150701|2015-04-20 19:00,21,31.79,31.84,31.74,31.82,462
20150701|2015-04-20 19:30,21,31.83,31.85,31.82,31.83,73
20150701|2015-04-20 20:00,21,31.84,31.91,31.83,31.88,643
20150701|2015-04-20 20:30,21,31.89,31.89,31.86,31.87,75
20150701|2015-04-20 21:00,21,31.86,31.88,31.83,31.83,163
20150701|2015-04-20 21:30,21,31.84,31.97,31.84,31.96,432
20150701|2015-04-20 22:00,21,31.95,32.06,31.94,32.03,1340
20150701|2015-04-20 22:30,21,32.04,32.04,32.01,32.03,182
20150701|2015-04-20 23:00,21,32.03,32.08,32.02,32.08,289
20150701|2015-04-20 23:30,21,32.05,32.08,32.05,32.06,9
20150701|2015-04-21 00:00,21,32.05,32.05,32.03,32.04,92
20150701|2015-04-21 00:30,21,32.04,32.06,31.96,32,571
20150701|2015-04-21 01:00,21,32,32.01,31.95,31.97,78
20150701|2015-04-21 01:30,21,31.98,32.07,31.98,32.07,409
20150701|2015-04-21 02:00,21,32.04,32.04,31.94,32,179
20150701|2015-04-21 02:30,21,31.99,32.04,31.99,32.02,244
20150701|2015-04-21 03:00,21,32.03,32.07,32.02,32.04,114
20150701|2015-04-21 03:30,21,32.03,32.06,32.03,32.06,130
20150701|2015-04-21 04:00,21,32.06,32.06,32,32.03,198
20150701|2015-04-21 04:30,21,32.03,32.03,31.97,31.97,635
20150701|2015-04-21 05:00,21,31.96,31.99,31.92,31.95,300
20150701|2015-04-21 05:30,21,31.94,31.96,31.93,31.94,65
20150701|2015-04-21 06:00,21,31.94,31.97,31.93,31.97,206
20150701|2015-04-21 06:30,21,31.97,31.99,31.96,31.97,96
20150701|2015-04-21 07:00,21,31.98,32.03,31.97,32.03,414
20150701|2015-04-21 07:30,21,32.03,32.05,31.97,32.02,439
20150701|2015-04-21 08:30,21,32.02,32.12,31.85,31.88,6263
20150701|2015-04-21 09:00,21,31.87,31.95,31.82,31.92,2624
20150701|2015-04-21 09:30,21,31.92,31.96,31.88,31.94,2124
20150701|2015-04-21 10:00,21,31.94,31.99,31.9,31.94,1817
20150701|2015-04-21 10:30,21,31.93,31.97,31.86,31.97,1528
20150701|2015-04-21 11:00,21,31.97,32.01,31.91,31.98,1181
20150701|2015-04-21 11:30,21,31.98,32.01,31.94,32,902
20150701|2015-04-21 12:00,21,31.99,32.02,31.95,31.95,1158
20150701|2015-04-21 12:30,21,31.97,32.04,31.96,31.99,911
20150701|2015-04-21 13:00,21,32,32.04,31.98,32.01,2407
20150701|2015-04-21 19:00,22,31.97,32.04,31.97,31.98,314
20150701|2015-04-21 19:30,22,31.98,32.02,31.92,32,184
20150701|2015-04-21 20:00,22,32.02,32.04,31.87,31.89,474
20150701|2015-04-21 20:30,22,31.88,31.88,31.83,31.86,568
20150701|2015-04-21 21:00,22,31.85,31.87,31.81,31.84,579
20150701|2015-04-21 21:30,22,31.84,31.85,31.64,31.7,1676
20150701|2015-04-21 22:00,22,31.7,31.77,31.7,31.76,371
20150701|2015-04-21 22:30,22,31.76,31.78,31.75,31.78,96
20150701|2015-04-21 23:00,22,31.78,31.79,31.77,31.78,91
20150701|2015-04-21 23:30,22,31.78,31.79,31.77,31.78,47
20150701|2015-04-22 00:00,22,31.79,31.8,31.78,31.78,61
20150701|2015-04-22 00:30,22,31.78,31.86,31.78,31.81,621
20150701|2015-04-22 01:00,22,31.81,31.86,31.8,31.86,742
20150701|2015-04-22 01:30,22,31.86,31.88,31.8,31.88,282
20150701|2015-04-22 02:00,22,31.88,31.91,31.82,31.85,375
20150701|2015-04-22 02:30,22,31.86,31.89,31.85,31.88,373
20150701|2015-04-22 03:00,22,31.88,31.88,31.85,31.85,229
20150701|2015-04-22 03:30,22,31.86,31.92,31.86,31.92,227
20150701|2015-04-22 04:00,22,31.91,31.91,31.89,31.91,84
20150701|2015-04-22 04:30,22,31.91,31.99,31.91,31.97,666
20150701|2015-04-22 05:00,22,31.97,31.98,31.97,31.98,221
20150701|2015-04-22 05:30,22,31.97,31.98,31.94,31.95,200
20150701|2015-04-22 06:00,22,31.95,31.96,31.95,31.96,83
20150701|2015-04-22 06:30,22,31.96,31.98,31.95,31.95,157
20150701|2015-04-22 07:00,22,31.94,31.96,31.92,31.95,320
20150701|2015-04-22 07:30,22,31.96,31.97,31.94,31.97,164
20150701|2015-04-22 08:30,22,31.98,32.01,31.94,31.98,3386
20150701|2015-04-22 09:00,22,31.98,31.98,31.78,31.85,3780
20150701|2015-04-22 09:30,22,31.85,31.88,31.74,31.76,2923
20150701|2015-04-22 10:00,22,31.76,31.83,31.74,31.78,3166
20150701|2015-04-22 10:30,22,31.77,31.81,31.69,31.7,4017
20150701|2015-04-22 11:00,22,31.7,31.8,31.66,31.8,2968
20150701|2015-04-22 11:30,22,31.79,31.83,31.71,31.77,1892
20150701|2015-04-22 12:00,22,31.78,31.8,31.72,31.75,1243
20150701|2015-04-22 12:30,22,31.75,31.79,31.71,31.74,1111
20150701|2015-04-22 13:00,22,31.75,31.76,31.7,31.75,2011
20150701|2015-04-22 19:00,23,31.79,31.86,31.77,31.8,666
20150701|2015-04-22 19:30,23,31.8,31.82,31.78,31.81,114
20150701|2015-04-22 20:00,23,31.82,31.9,31.81,31.84,586
20150701|2015-04-22 20:30,23,31.84,31.9,31.82,31.89,184
20150701|2015-04-22 21:00,23,31.89,31.89,31.77,31.78,113
20150701|2015-04-22 21:30,23,31.78,31.79,31.73,31.76,490
20150701|2015-04-22 22:00,23,31.75,31.84,31.74,31.84,206
20150701|2015-04-22 22:30,23,31.84,31.84,31.81,31.81,12
20150701|2015-04-22 23:00,23,31.82,31.83,31.76,31.77,49
20150701|2015-04-22 23:30,23,31.77,31.8,31.75,31.8,85
20150701|2015-04-23 00:00,23,31.81,31.87,31.81,31.87,62
20150701|2015-04-23 00:30,23,31.86,31.95,31.85,31.94,350
20150701|2015-04-23 01:00,23,31.94,32,31.91,31.94,1846
20150701|2015-04-23 01:30,23,31.94,31.95,31.78,31.82,720
20150701|2015-04-23 02:00,23,31.81,31.81,31.75,31.78,495
20150701|2015-04-23 02:30,23,31.79,31.84,31.77,31.83,160
20150701|2015-04-23 03:00,23,31.83,31.91,31.8,31.86,574
20150701|2015-04-23 03:30,23,31.88,31.91,31.88,31.89,208
20150701|2015-04-23 04:00,23,31.89,31.91,31.87,31.9,226
20150701|2015-04-23 04:30,23,31.89,31.92,31.89,31.91,124
20150701|2015-04-23 05:00,23,31.92,31.94,31.87,31.9,260
20150701|2015-04-23 05:30,23,31.91,31.91,31.9,31.91,32
20150701|2015-04-23 06:00,23,31.91,31.94,31.91,31.94,99
20150701|2015-04-23 06:30,23,31.93,31.99,31.93,31.97,680
20150701|2015-04-23 07:00,23,31.97,31.98,31.93,31.95,273
20150701|2015-04-23 07:30,23,31.95,31.95,31.9,31.92,297
20150701|2015-04-23 08:30,23,31.9,32.25,31.9,32.17,10704
20150701|2015-04-23 09:00,23,32.17,32.23,32.14,32.21,4194
20150701|2015-04-23 09:30,23,32.22,32.49,32.18,32.35,10209
20150701|2015-04-23 10:00,23,32.35,32.38,32.3,32.32,3890
20150701|2015-04-23 10:30,23,32.32,32.41,32.32,32.41,3131
20150701|2015-04-23 11:00,23,32.41,32.42,32.36,32.38,2065
20150701|2015-04-23 11:30,23,32.39,32.39,32.3,32.31,2441
20150701|2015-04-23 12:00,23,32.32,32.38,32.26,32.37,1517
20150701|2015-04-23 12:30,23,32.37,32.38,32.32,32.35,2593
20150701|2015-04-23 13:00,23,32.34,32.34,32.18,32.19,2922
20150701|2015-04-23 19:00,24,32.22,32.38,32.22,32.34,502
20150701|2015-04-23 19:30,24,32.34,32.36,32.32,32.36,70
20150701|2015-04-23 20:00,24,32.36,32.39,32.32,32.33,521
20150701|2015-04-23 20:30,24,32.32,32.32,32.26,32.29,301
20150701|2015-04-23 21:00,24,32.3,32.33,32.3,32.32,80
20150701|2015-04-23 21:30,24,32.31,32.31,32.25,32.28,351
20150701|2015-04-23 22:00,24,32.28,32.3,32.2,32.21,722
20150701|2015-04-23 22:30,24,32.22,32.27,32.21,32.27,68
20150701|2015-04-23 23:00,24,32.27,32.29,32.26,32.28,64
20150701|2015-04-23 23:30,24,32.28,32.29,32.27,32.27,60
20150701|2015-04-24 00:00,24,32.26,32.29,32.25,32.28,23
20150701|2015-04-24 00:30,24,32.26,32.3,32.2,32.2,1183
20150701|2015-04-24 01:00,24,32.22,32.22,32.1,32.2,1456
20150701|2015-04-24 01:30,24,32.21,32.24,32.17,32.18,665
20150701|2015-04-24 02:00,24,32.21,32.25,32.18,32.25,153
20150701|2015-04-24 02:30,24,32.24,32.35,32.23,32.3,388
20150701|2015-04-24 03:00,24,32.3,32.36,32.3,32.36,268
20150701|2015-04-24 03:30,24,32.36,32.38,32.34,32.38,177
20150701|2015-04-24 04:00,24,32.37,32.37,32.31,32.32,151
20150701|2015-04-24 04:30,24,32.32,32.32,32.21,32.21,302
20150701|2015-04-24 05:00,24,32.21,32.21,32.09,32.1,641
20150701|2015-04-24 05:30,24,32.1,32.14,32.1,32.13,187
20150701|2015-04-24 06:00,24,32.14,32.16,32.13,32.14,135
20150701|2015-04-24 06:30,24,32.14,32.17,32.13,32.15,120
20150701|2015-04-24 07:00,24,32.15,32.2,32.15,32.18,407
20150701|2015-04-24 07:30,24,32.17,32.2,32.11,32.11,402
20150701|2015-04-24 08:30,24,32.17,32.24,32.05,32.12,5103
20150701|2015-04-24 09:00,24,32.12,32.12,31.91,32.04,5852
20150701|2015-04-24 09:30,24,32.05,32.11,31.94,32.07,3748
20150701|2015-04-24 10:00,24,32.06,32.15,32.01,32.1,2533
20150701|2015-04-24 10:30,24,32.1,32.11,32.03,32.11,1465
20150701|2015-04-24 11:00,24,32.12,32.12,32.01,32.06,2022
20150701|2015-04-24 11:30,24,32.07,32.07,31.99,32.05,2360
20150701|2015-04-24 12:00,24,32.04,32.05,31.99,32.01,1416
20150701|2015-04-24 12:30,24,32.01,32.02,31.93,31.93,1869
20150701|2015-04-24 13:00,24,31.93,31.95,31.81,31.81,5088
20150701|2015-04-26 19:00,27,31.81,31.81,31.68,31.72,863
20150701|2015-04-26 19:30,27,31.72,31.77,31.7,31.74,153
20150701|2015-04-26 20:00,27,31.74,31.84,31.71,31.8,706
20150701|2015-04-26 20:30,27,31.81,31.91,31.77,31.9,707
20150701|2015-04-26 21:00,27,31.89,31.98,31.88,31.98,782
20150701|2015-04-26 21:30,27,31.98,32.03,31.88,31.94,564
20150701|2015-04-26 22:00,27,31.95,31.97,31.89,31.93,234
20150701|2015-04-26 22:30,27,31.92,31.92,31.86,31.87,171
20150701|2015-04-26 23:00,27,31.88,31.88,31.85,31.86,27
20150701|2015-04-26 23:30,27,31.86,31.89,31.85,31.87,53
20150701|2015-04-27 00:00,27,31.87,31.88,31.84,31.85,144
20150701|2015-04-27 00:30,27,31.86,31.97,31.86,31.95,203
20150701|2015-04-27 01:00,27,31.95,31.97,31.92,31.94,105
20150701|2015-04-27 01:30,27,31.94,32.04,31.93,32.02,934
20150701|2015-04-27 02:00,27,32.01,32.04,31.99,32.02,309
20150701|2015-04-27 02:30,27,32.02,32.02,31.94,31.98,252
20150701|2015-04-27 03:00,27,31.97,32.03,31.97,31.97,538
20150701|2015-04-27 03:30,27,31.97,31.97,31.91,31.91,298
20150701|2015-04-27 04:00,27,31.9,31.92,31.9,31.91,100
20150701|2015-04-27 04:30,27,31.91,31.91,31.9,31.9,228
20150701|2015-04-27 05:00,27,31.9,31.91,31.89,31.89,170
20150701|2015-04-27 05:30,27,31.9,31.91,31.89,31.91,84
20150701|2015-04-27 06:00,27,31.9,31.91,31.89,31.89,70
20150701|2015-04-27 06:30,27,31.9,31.91,31.83,31.84,399
20150701|2015-04-27 07:00,27,31.83,31.94,31.82,31.93,449
20150701|2015-04-27 07:30,27,31.92,31.94,31.91,31.91,186
20150701|2015-04-27 08:30,27,31.93,32,31.84,31.96,4150
20150701|2015-04-27 09:00,27,31.96,31.99,31.84,31.91,2775
20150701|2015-04-27 09:30,27,31.91,31.92,31.82,31.89,2549
20150701|2015-04-27 10:00,27,31.88,31.89,31.8,31.83,2683
20150701|2015-04-27 10:30,27,31.83,32.02,31.81,32,3037
20150701|2015-04-27 11:00,27,32,32.04,31.91,31.96,1800
20150701|2015-04-27 11:30,27,31.95,31.98,31.89,31.91,1768
20150701|2015-04-27 12:00,27,31.91,32.03,31.91,31.95,1311
20150701|2015-04-27 12:30,27,31.95,31.95,31.86,31.87,2387
20150701|2015-04-27 13:00,27,31.88,31.88,31.83,31.86,2344
20150701|2015-04-27 19:00,28,31.79,31.88,31.79,31.85,394
20150701|2015-04-27 19:30,28,31.84,31.87,31.83,31.86,165
20150701|2015-04-27 20:00,28,31.86,31.88,31.8,31.86,775
20150701|2015-04-27 20:30,28,31.85,31.85,31.82,31.82,121
20150701|2015-04-27 21:00,28,31.82,31.85,31.82,31.83,90
20150701|2015-04-27 21:30,28,31.82,31.85,31.81,31.82,124
20150701|2015-04-27 22:00,28,31.83,31.83,31.78,31.8,404
20150701|2015-04-27 22:30,28,31.81,31.81,31.76,31.76,182
20150701|2015-04-27 23:00,28,31.76,31.8,31.76,31.79,76
20150701|2015-04-27 23:30,28,31.79,31.8,31.78,31.78,11
20150701|2015-04-28 00:00,28,31.78,31.79,31.76,31.78,91
20150701|2015-04-28 00:30,28,31.79,31.8,31.75,31.76,189
20150701|2015-04-28 01:00,28,31.77,31.82,31.77,31.79,87
20150701|2015-04-28 01:30,28,31.8,31.82,31.75,31.79,473
20150701|2015-04-28 02:00,28,31.79,31.85,31.78,31.82,425
20150701|2015-04-28 02:30,28,31.81,31.85,31.79,31.81,242
20150701|2015-04-28 03:00,28,31.81,31.85,31.8,31.84,531
20150701|2015-04-28 03:30,28,31.83,31.85,31.81,31.82,287
20150701|2015-04-28 04:00,28,31.83,31.84,31.81,31.84,228
20150701|2015-04-28 04:30,28,31.84,31.86,31.81,31.85,320
20150701|2015-04-28 05:00,28,31.84,31.87,31.81,31.83,376
20150701|2015-04-28 05:30,28,31.82,31.86,31.82,31.86,62
20150701|2015-04-28 06:00,28,31.86,31.86,31.83,31.85,102
20150701|2015-04-28 06:30,28,31.85,31.9,31.81,31.89,471
20150701|2015-04-28 07:00,28,31.88,31.91,31.84,31.88,1054
20150701|2015-04-28 07:30,28,31.88,31.9,31.83,31.87,556
20150701|2015-04-28 08:30,28,31.89,31.91,31.76,31.77,3179
20150701|2015-04-28 09:00,28,31.78,31.94,31.76,31.87,4522
20150701|2015-04-28 09:30,28,31.87,31.91,31.76,31.79,2439
20150701|2015-04-28 10:00,28,31.78,31.83,31.74,31.81,2414
20150701|2015-04-28 10:30,28,31.81,31.84,31.73,31.78,3398
20150701|2015-04-28 11:00,28,31.78,31.81,31.74,31.75,2907
20150701|2015-04-28 11:30,28,31.74,31.78,31.72,31.72,1555
20150701|2015-04-28 12:00,28,31.72,31.77,31.72,31.75,1720
20150701|2015-04-28 12:30,28,31.75,31.76,31.52,31.59,6889
20150701|2015-04-28 13:00,28,31.59,31.59,31.31,31.38,9975
20150701|2015-04-28 19:00,29,31.43,31.5,31.39,31.49,671
20150701|2015-04-28 19:30,29,31.49,31.5,31.48,31.49,160
20150701|2015-04-28 20:00,29,31.49,31.51,31.42,31.45,834
20150701|2015-04-28 20:30,29,31.44,31.44,31.4,31.4,166
20150701|2015-04-28 21:00,29,31.42,31.43,31.4,31.42,58
20150701|2015-04-28 21:30,29,31.41,31.42,31.34,31.42,658
20150701|2015-04-28 22:00,29,31.42,31.43,31.41,31.43,50
20150701|2015-04-28 22:30,29,31.44,31.45,31.43,31.44,28
20150701|2015-04-28 23:00,29,31.44,31.44,31.43,31.43,29
20150701|2015-04-28 23:30,29,31.44,31.44,31.43,31.44,14
20150701|2015-04-29 00:00,29,31.44,31.45,31.42,31.42,106
20150701|2015-04-29 00:30,29,31.42,31.43,31.36,31.38,191
20150701|2015-04-29 01:00,29,31.4,31.46,31.34,31.35,465
20150701|2015-04-29 01:30,29,31.35,31.39,31.32,31.39,432
20150701|2015-04-29 02:00,29,31.38,31.39,31.34,31.36,273
20150701|2015-04-29 02:30,29,31.34,31.35,31.22,31.26,1588
20150701|2015-04-29 03:00,29,31.26,31.29,31.25,31.29,258
20150701|2015-04-29 03:30,29,31.28,31.35,31.28,31.29,346
20150701|2015-04-29 04:00,29,31.3,31.32,31.28,31.31,301
20150701|2015-04-29 04:30,29,31.31,31.38,31.29,31.38,563
20150701|2015-04-29 05:00,29,31.36,31.43,31.33,31.41,721
20150701|2015-04-29 05:30,29,31.42,31.42,31.39,31.4,252
20150701|2015-04-29 06:00,29,31.39,31.4,31.37,31.38,125
20150701|2015-04-29 06:30,29,31.37,31.38,31.35,31.35,271
20150701|2015-04-29 07:00,29,31.36,31.37,31.32,31.35,1109
20150701|2015-04-29 07:30,29,31.35,31.41,31.33,31.37,789
20150701|2015-04-29 08:30,29,31.36,31.41,31.25,31.37,5173
20150701|2015-04-29 09:00,29,31.36,31.47,31.32,31.42,4894
20150701|2015-04-29 09:30,29,31.42,31.69,31.42,31.65,7852
20150701|2015-04-29 10:00,29,31.65,31.73,31.58,31.63,4001
20150701|2015-04-29 10:30,29,31.64,31.65,31.57,31.6,2447
20150701|2015-04-29 11:00,29,31.6,31.67,31.56,31.62,2098
20150701|2015-04-29 11:30,29,31.61,31.7,31.6,31.65,1943
20150701|2015-04-29 12:00,29,31.64,31.64,31.56,31.57,1632
20150701|2015-04-29 12:30,29,31.57,31.68,31.55,31.57,2411
20150701|2015-04-29 13:00,29,31.56,31.68,31.55,31.65,4061
20150701|2015-04-29 19:00,30,31.64,31.65,31.63,31.64,319
20150701|2015-04-29 19:30,30,31.65,31.67,31.64,31.65,105
20150701|2015-04-29 20:00,30,31.65,31.75,31.64,31.7,498
20150701|2015-04-29 20:30,30,31.69,31.69,31.64,31.66,364
20150701|2015-04-29 21:00,30,31.67,31.67,31.63,31.63,44
20150701|2015-04-29 21:30,30,31.64,31.68,31.63,31.65,265
20150701|2015-04-29 22:00,30,31.66,31.68,31.65,31.67,73
20150701|2015-04-29 22:30,30,31.67,31.7,31.67,31.68,66
20150701|2015-04-29 23:00,30,31.69,31.71,31.67,31.71,131
20150701|2015-04-29 23:30,30,31.7,31.72,31.7,31.71,13
20150701|2015-04-30 00:00,30,31.72,31.72,31.66,31.66,141
20150701|2015-04-30 00:30,30,31.66,31.67,31.64,31.65,116
20150701|2015-04-30 01:00,30,31.65,31.66,31.63,31.66,274
20150701|2015-04-30 01:30,30,31.65,31.65,31.63,31.64,124
20150701|2015-04-30 02:00,30,31.64,31.68,31.64,31.68,323
20150701|2015-04-30 02:30,30,31.68,31.78,31.67,31.77,488
20150701|2015-04-30 03:00,30,31.78,31.85,31.77,31.79,792
20150701|2015-04-30 03:30,30,31.8,31.85,31.79,31.85,271
20150701|2015-04-30 04:00,30,31.85,31.85,31.81,31.83,249
20150701|2015-04-30 04:30,30,31.83,31.84,31.78,31.79,299
20150701|2015-04-30 05:00,30,31.78,31.82,31.78,31.78,211
20150701|2015-04-30 05:30,30,31.79,31.87,31.78,31.85,305
20150701|2015-04-30 06:00,30,31.85,31.85,31.81,31.82,198
20150701|2015-04-30 06:30,30,31.82,31.84,31.76,31.8,568
20150701|2015-04-30 07:00,30,31.81,31.85,31.8,31.8,231
20150701|2015-04-30 07:30,30,31.83,31.87,31.82,31.85,308
20150701|2015-04-30 08:30,30,31.93,31.97,31.66,31.69,6257
20150701|2015-04-30 09:00,30,31.7,31.8,31.68,31.68,3179
20150701|2015-04-30 09:30,30,31.69,31.77,31.66,31.74,2671
20150701|2015-04-30 10:00,30,31.75,31.86,31.7,31.84,2948
20150701|2015-04-30 10:30,30,31.84,31.84,31.63,31.64,4498
20150701|2015-04-30 11:00,30,31.64,31.64,31.55,31.57,5545
20150701|2015-04-30 11:30,30,31.57,31.63,31.54,31.61,2163
20150701|2015-04-30 12:00,30,31.62,31.64,31.55,31.59,2387
20150701|2015-04-30 12:30,30,31.59,31.59,31.52,31.56,2163
20150701|2015-04-30 13:00,30,31.56,31.7,31.54,31.69,4783
20150701|2015-04-30 19:00,1,31.85,31.85,31.73,31.77,582
20150701|2015-04-30 19:30,1,31.76,31.78,31.75,31.76,96
20150701|2015-04-30 20:00,1,31.78,31.79,31.74,31.76,132
20150701|2015-04-30 20:30,1,31.75,31.75,31.72,31.72,23
20150701|2015-04-30 21:00,1,31.72,31.75,31.72,31.75,33
20150701|2015-04-30 21:30,1,31.74,31.75,31.74,31.75,19
20150701|2015-04-30 22:00,1,31.75,31.76,31.75,31.76,25
20150701|2015-04-30 22:30,1,31.75,31.76,31.73,31.75,157
20150701|2015-04-30 23:00,1,31.75,31.75,31.74,31.75,10
20150701|2015-04-30 23:30,1,31.75,31.77,31.75,31.77,65
20150701|2015-05-01 00:00,1,31.76,31.77,31.76,31.77,26
20150701|2015-05-01 00:30,1,31.78,31.78,31.77,31.77,38
20150701|2015-05-01 01:00,1,31.76,31.76,31.75,31.76,107
20150701|2015-05-01 01:30,1,31.76,31.76,31.75,31.76,78
20150701|2015-05-01 02:00,1,31.78,31.81,31.78,31.79,218
20150701|2015-05-01 02:30,1,31.8,31.8,31.78,31.79,49
20150701|2015-05-01 03:00,1,31.79,31.8,31.76,31.76,117
20150701|2015-05-01 03:30,1,31.75,31.76,31.75,31.76,113
20150701|2015-05-01 04:00,1,31.75,31.76,31.74,31.76,93
20150701|2015-05-01 04:30,1,31.76,31.83,31.74,31.83,564
20150701|2015-05-01 05:00,1,31.81,31.84,31.79,31.84,124
20150701|2015-05-01 05:30,1,31.84,31.84,31.83,31.83,27
20150701|2015-05-01 06:00,1,31.83,31.83,31.78,31.8,205
20150701|2015-05-01 06:30,1,31.79,31.8,31.78,31.78,89
20150701|2015-05-01 07:00,1,31.79,31.8,31.61,31.61,806
20150701|2015-05-01 07:30,1,31.63,31.63,31.55,31.56,540
20150701|2015-05-01 08:30,1,31.56,31.58,31.47,31.55,3542
20150701|2015-05-01 09:00,1,31.55,31.7,31.47,31.7,3221
20150701|2015-05-01 09:30,1,31.69,31.73,31.65,31.67,3034
20150701|2015-05-01 10:00,1,31.67,31.72,31.62,31.71,1312
20150701|2015-05-01 10:30,1,31.72,31.76,31.71,31.71,1592
20150701|2015-05-01 11:00,1,31.71,31.74,31.55,31.62,2873
20150701|2015-05-01 11:30,1,31.61,31.61,31.49,31.51,2254
20150701|2015-05-01 12:00,1,31.51,31.58,31.5,31.51,1212
20150701|2015-05-01 12:30,1,31.52,31.68,31.51,31.67,1660
20150701|2015-05-01 13:00,1,31.67,31.68,31.52,31.55,2190
20150701|2015-05-03 19:00,4,31.48,31.62,31.48,31.6,644
20150701|2015-05-03 19:30,4,31.61,31.62,31.59,31.61,45
20150701|2015-05-03 20:00,4,31.6,31.89,31.59,31.81,1815
20150701|2015-05-03 20:30,4,31.82,31.91,31.72,31.78,744
20150701|2015-05-03 21:00,4,31.78,31.83,31.73,31.77,241
20150701|2015-05-03 21:30,4,31.78,31.84,31.77,31.84,407
20150701|2015-05-03 22:00,4,31.84,31.9,31.84,31.88,376
20150701|2015-05-03 22:30,4,31.89,31.89,31.81,31.84,18
20150701|2015-05-03 23:00,4,31.82,31.82,31.8,31.8,14
20150701|2015-05-03 23:30,4,31.81,31.83,31.81,31.83,19
20150701|2015-05-04 00:00,4,31.84,31.84,31.82,31.82,92
20150701|2015-05-04 00:30,4,31.83,31.94,31.83,31.94,987
20150701|2015-05-04 01:00,4,31.93,31.94,31.87,31.92,866
20150701|2015-05-04 01:30,4,31.92,31.94,31.9,31.92,354
20150701|2015-05-04 02:00,4,31.93,31.94,31.83,31.87,511
20150701|2015-05-04 02:30,4,31.87,32.03,31.83,31.98,2008
20150701|2015-05-04 03:00,4,31.98,32,31.94,31.96,507
20150701|2015-05-04 03:30,4,31.95,32.01,31.91,31.94,744
20150701|2015-05-04 04:00,4,31.92,31.94,31.9,31.93,595
20150701|2015-05-04 04:30,4,31.93,31.94,31.9,31.9,476
20150701|2015-05-04 05:00,4,31.9,31.93,31.9,31.9,288
20150701|2015-05-04 05:30,4,31.9,31.95,31.89,31.94,371
20150701|2015-05-04 06:00,4,31.95,32.2,31.92,32.1,1509
20150701|2015-05-04 06:30,4,32.11,32.19,32.08,32.08,1147
20150701|2015-05-04 07:00,4,32.1,32.14,31.98,32,1611
20150701|2015-05-04 07:30,4,32,32.03,31.99,32.01,347
20150701|2015-05-04 08:30,4,32.04,32.24,31.95,32.23,9646
20150701|2015-05-04 09:00,4,32.23,32.4,32.14,32.36,6859
20150701|2015-05-04 09:30,4,32.37,32.58,32.36,32.47,9718
20150701|2015-05-04 10:00,4,32.47,32.5,32.39,32.5,4348
20150701|2015-05-04 10:30,4,32.5,32.57,32.46,32.52,4094
20150701|2015-05-04 11:00,4,32.52,32.63,32.47,32.61,3189
20150701|2015-05-04 11:30,4,32.62,32.68,32.58,32.59,4096
20150701|2015-05-04 12:00,4,32.58,32.64,32.53,32.6,2939
20150701|2015-05-04 12:30,4,32.6,32.7,32.59,32.67,3353
20150701|2015-05-04 13:00,4,32.66,32.68,32.54,32.63,4961
20150701|2015-05-04 19:00,5,32.7,32.77,32.65,32.75,991
20150701|2015-05-04 19:30,5,32.75,32.8,32.75,32.8,479
20150701|2015-05-04 20:00,5,32.8,32.9,32.67,32.84,1699
20150701|2015-05-04 20:30,5,32.84,32.86,32.78,32.81,306
20150701|2015-05-04 21:00,5,32.81,32.85,32.76,32.82,356
20150701|2015-05-04 21:30,5,32.81,32.82,32.72,32.72,839
20150701|2015-05-04 22:00,5,32.72,32.76,32.63,32.68,1415
20150701|2015-05-04 22:30,5,32.66,32.74,32.66,32.74,216
20150701|2015-05-04 23:00,5,32.74,32.76,32.69,32.72,114
20150701|2015-05-04 23:30,5,32.72,32.74,32.72,32.73,45
20150701|2015-05-05 00:00,5,32.72,32.75,32.68,32.74,159
20150701|2015-05-05 00:30,5,32.73,32.82,32.67,32.81,537
20150701|2015-05-05 01:00,5,32.8,32.8,32.71,32.72,297
20150701|2015-05-05 01:30,5,32.72,32.78,32.71,32.75,196
20150701|2015-05-05 02:00,5,32.76,32.78,32.58,32.61,902
20150701|2015-05-05 02:30,5,32.61,32.66,32.59,32.64,336
20150701|2015-05-05 03:00,5,32.64,32.69,32.63,32.68,122
20150701|2015-05-05 03:30,5,32.69,32.75,32.64,32.7,352
20150701|2015-05-05 04:00,5,32.69,32.71,32.66,32.67,370
20150701|2015-05-05 04:30,5,32.67,32.73,32.65,32.72,362
20150701|2015-05-05 05:00,5,32.73,32.75,32.65,32.69,434
20150701|2015-05-05 05:30,5,32.7,32.7,32.67,32.68,82
20150701|2015-05-05 06:00,5,32.66,32.69,32.64,32.66,208
20150701|2015-05-05 06:30,5,32.67,32.75,32.67,32.7,387
20150701|2015-05-05 07:00,5,32.72,32.94,32.68,32.87,2083
20150701|2015-05-05 07:30,5,32.88,32.89,32.81,32.84,523
20150701|2015-05-05 08:30,5,32.83,33.09,32.8,33.06,8493
20150701|2015-05-05 09:00,5,33.05,33.25,32.97,33.19,7689
20150701|2015-05-05 09:30,5,33.19,33.29,33.1,33.24,7146
20150701|2015-05-05 10:00,5,33.24,33.25,33.12,33.14,4509
20150701|2015-05-05 10:30,5,33.13,33.3,33.11,33.27,4859
20150701|2015-05-05 11:00,5,33.27,33.38,33.24,33.38,3939
20150701|2015-05-05 11:30,5,33.38,33.44,33.33,33.39,3789
20150701|2015-05-05 12:00,5,33.39,33.41,33.31,33.35,3575
20150701|2015-05-05 12:30,5,33.34,33.34,33.13,33.16,3872
20150701|2015-05-05 13:00,5,33.16,33.17,33.01,33.02,5938
20150701|2015-05-05 19:00,6,33.1,33.22,33.06,33.21,797
20150701|2015-05-05 19:30,6,33.21,33.22,33.19,33.21,179
20150701|2015-05-05 20:00,6,33.21,33.34,33.15,33.33,1392
20150701|2015-05-05 20:30,6,33.32,33.33,33.24,33.26,473
20150701|2015-05-05 21:00,6,33.25,33.27,33.24,33.24,145
20150701|2015-05-05 21:30,6,33.24,33.27,33.22,33.27,72
20150701|2015-05-05 22:00,6,33.27,33.35,33.27,33.35,180
20150701|2015-05-05 22:30,6,33.34,33.38,33.32,33.36,82
20150701|2015-05-05 23:00,6,33.36,33.36,33.33,33.36,94
20150701|2015-05-05 23:30,6,33.36,33.38,33.34,33.38,259
20150701|2015-05-06 00:00,6,33.37,33.39,33.37,33.39,83
20150701|2015-05-06 00:30,6,33.39,33.48,33.37,33.43,988
20150701|2015-05-06 01:00,6,33.42,33.45,33.29,33.34,1064
20150701|2015-05-06 01:30,6,33.34,33.4,33.31,33.4,392
20150701|2015-05-06 02:00,6,33.4,33.41,33.35,33.39,218
20150701|2015-05-06 02:30,6,33.38,33.4,33.37,33.38,257
20150701|2015-05-06 03:00,6,33.38,33.41,33.31,33.38,487
20150701|2015-05-06 03:30,6,33.37,33.45,33.35,33.35,990
20150701|2015-05-06 04:00,6,33.35,33.36,33.31,33.36,256
20150701|2015-05-06 04:30,6,33.35,33.36,33.32,33.35,235
20150701|2015-05-06 05:00,6,33.35,33.38,33.33,33.38,244
20150701|2015-05-06 05:30,6,33.37,33.37,33.31,33.32,237
20150701|2015-05-06 06:00,6,33.32,33.34,33.31,33.31,145
20150701|2015-05-06 06:30,6,33.31,33.34,33.29,33.29,235
20150701|2015-05-06 07:00,6,33.3,33.34,33.28,33.29,664
20150701|2015-05-06 07:30,6,33.28,33.29,33.24,33.26,429
20150701|2015-05-06 08:30,6,33.24,33.34,33.1,33.19,7057
20150701|2015-05-06 09:00,6,33.18,33.25,33.07,33.22,4194
20150701|2015-05-06 09:30,6,33.23,33.39,33.2,33.2,6524
20150701|2015-05-06 10:00,6,33.21,33.27,33.11,33.19,4025
20150701|2015-05-06 10:30,6,33.2,33.2,32.99,33.01,5077
20150701|2015-05-06 11:00,6,33.02,33.02,32.87,32.89,4912
20150701|2015-05-06 11:30,6,32.89,32.99,32.85,32.97,1990
20150701|2015-05-06 12:00,6,32.97,33.01,32.87,32.88,1457
20150701|2015-05-06 12:30,6,32.89,32.93,32.83,32.88,2427
20150701|2015-05-06 13:00,6,32.88,32.97,32.83,32.93,3217
20150701|2015-05-06 19:00,7,33.03,33.03,32.89,32.91,489
20150701|2015-05-06 19:30,7,32.92,32.92,32.86,32.87,104
20150701|2015-05-06 20:00,7,32.86,32.91,32.69,32.83,1399
20150701|2015-05-06 20:30,7,32.82,32.84,32.77,32.8,77
20150701|2015-05-06 21:00,7,32.8,32.81,32.73,32.75,167
20150701|2015-05-06 21:30,7,32.76,32.82,32.76,32.79,89
20150701|2015-05-06 22:00,7,32.78,32.84,32.77,32.82,117
20150701|2015-05-06 22:30,7,32.82,32.83,32.82,32.82,37
20150701|2015-05-06 23:00,7,32.82,32.83,32.82,32.83,26
20150701|2015-05-06 23:30,7,32.83,32.83,32.82,32.82,40
20150701|2015-05-07 00:00,7,32.82,32.83,32.82,32.83,42
20150701|2015-05-07 00:30,7,32.84,32.96,32.83,32.94,364
20150701|2015-05-07 01:00,7,32.93,32.93,32.9,32.9,126
20150701|2015-05-07 01:30,7,32.91,32.92,32.84,32.87,222
20150701|2015-05-07 02:00,7,32.86,32.89,32.83,32.85,198
20150701|2015-05-07 02:30,7,32.86,32.87,32.85,32.85,70
20150701|2015-05-07 03:00,7,32.84,32.85,32.83,32.84,191
20150701|2015-05-07 03:30,7,32.84,32.85,32.8,32.83,569
20150701|2015-05-07 04:00,7,32.83,32.86,32.82,32.85,162
20150701|2015-05-07 04:30,7,32.84,32.9,32.84,32.87,359
20150701|2015-05-07 05:00,7,32.87,32.9,32.87,32.87,264
20150701|2015-05-07 05:30,7,32.87,32.87,32.82,32.87,307
20150701|2015-05-07 06:00,7,32.87,32.9,32.82,32.82,355
20150701|2015-05-07 06:30,7,32.82,32.87,32.82,32.85,154
20150701|2015-05-07 07:00,7,32.85,32.85,32.73,32.77,721
20150701|2015-05-07 07:30,7,32.76,32.8,32.74,32.78,348
20150701|2015-05-07 08:30,7,32.75,32.79,32.61,32.68,5502
20150701|2015-05-07 09:00,7,32.68,32.7,32.64,32.69,2621
20150701|2015-05-07 09:30,7,32.69,32.75,32.65,32.73,2290
20150701|2015-05-07 10:00,7,32.72,32.76,32.58,32.59,3637
20150701|2015-05-07 10:30,7,32.59,32.63,32.55,32.59,2935
20150701|2015-05-07 11:00,7,32.59,32.64,32.59,32.64,1212
20150701|2015-05-07 11:30,7,32.64,32.66,32.61,32.62,1116
20150701|2015-05-07 12:00,7,32.61,32.63,32.56,32.56,1849
20150701|2015-05-07 12:30,7,32.57,32.58,32.51,32.52,2146
20150701|2015-05-07 13:00,7,32.51,32.55,32.47,32.53,5067
20150701|2015-05-07 19:00,8,32.6,32.62,32.51,32.53,401
20150701|2015-05-07 19:30,8,32.52,32.55,32.51,32.52,106
20150701|2015-05-07 20:00,8,32.52,32.59,32.41,32.46,719
20150701|2015-05-07 20:30,8,32.46,32.51,32.44,32.44,163
20150701|2015-05-07 21:00,8,32.45,32.46,32.43,32.44,40
20150701|2015-05-07 21:30,8,32.45,32.54,32.44,32.53,141
20150701|2015-05-07 22:00,8,32.53,32.56,32.5,32.52,255
20150701|2015-05-07 22:30,8,32.52,32.53,32.52,32.53,32
20150701|2015-05-07 23:00,8,32.53,32.53,32.49,32.52,214
20150701|2015-05-07 23:30,8,32.52,32.55,32.52,32.52,51
20150701|2015-05-08 00:00,8,32.52,32.52,32.45,32.47,177
20150701|2015-05-08 00:30,8,32.46,32.46,32.38,32.41,612
20150701|2015-05-08 01:00,8,32.41,32.45,32.38,32.39,296
20150701|2015-05-08 01:30,8,32.39,32.42,32.37,32.39,402
20150701|2015-05-08 02:00,8,32.4,32.45,32.38,32.44,199
20150701|2015-05-08 02:30,8,32.44,32.48,32.44,32.46,304
20150701|2015-05-08 03:00,8,32.46,32.54,32.44,32.53,319
20150701|2015-05-08 03:30,8,32.53,32.54,32.5,32.5,117
20150701|2015-05-08 04:00,8,32.5,32.52,32.5,32.52,144
20150701|2015-05-08 04:30,8,32.51,32.62,32.51,32.56,712
20150701|2015-05-08 05:00,8,32.56,32.6,32.55,32.57,207
20150701|2015-05-08 05:30,8,32.57,32.6,32.57,32.6,102
20150701|2015-05-08 06:00,8,32.6,32.69,32.59,32.64,661
20150701|2015-05-08 06:30,8,32.64,32.66,32.64,32.65,49
20150701|2015-05-08 07:00,8,32.64,32.74,32.63,32.73,526
20150701|2015-05-08 07:30,8,32.72,32.8,32.66,32.67,1015
20150701|2015-05-08 08:30,8,32.68,32.76,32.42,32.46,6073
20150701|2015-05-08 09:00,8,32.46,32.68,32.45,32.57,3341
20150701|2015-05-08 09:30,8,32.58,32.75,32.55,32.75,3406
20150701|2015-05-08 10:00,8,32.75,32.89,32.69,32.89,3701
20150701|2015-05-08 10:30,8,32.89,32.91,32.81,32.84,2657
20150701|2015-05-08 11:00,8,32.84,32.93,32.8,32.89,1829
20150701|2015-05-08 11:30,8,32.89,32.9,32.78,32.79,1469
20150701|2015-05-08 12:00,8,32.8,32.91,32.8,32.89,1196
20150701|2015-05-08 12:30,8,32.89,32.98,32.85,32.95,2843
20150701|2015-05-08 13:00,8,32.95,32.99,32.83,32.96,3615
20150701|2015-05-10 19:00,11,32.96,33.03,32.94,32.95,447
20150701|2015-05-10 19:30,11,32.96,32.97,32.94,32.95,144
20150701|2015-05-10 20:00,11,32.95,33.01,32.94,32.97,567
20150701|2015-05-10 20:30,11,32.97,32.99,32.86,32.99,406
20150701|2015-05-10 21:00,11,32.99,33.04,32.99,33,147
20150701|2015-05-10 21:30,11,33,33.01,32.92,32.94,126
20150701|2015-05-10 22:00,11,32.93,33.03,32.93,33.03,143
20150701|2015-05-10 22:30,11,33.02,33.04,33,33.02,28
20150701|2015-05-10 23:00,11,33.02,33.03,32.98,32.98,53
20150701|2015-05-10 23:30,11,32.98,33,32.98,32.99,25
20150701|2015-05-11 00:00,11,33,33.05,33,33.03,127
20150701|2015-05-11 00:30,11,33.03,33.05,33.03,33.04,151
20150701|2015-05-11 01:00,11,33.03,33.06,33.03,33.05,257
20150701|2015-05-11 01:30,11,33.05,33.14,33.03,33.11,518
20150701|2015-05-11 02:00,11,33.11,33.13,33.08,33.09,156
20150701|2015-05-11 02:30,11,33.09,33.13,33.09,33.11,172
20150701|2015-05-11 03:00,11,33.1,33.1,33.07,33.09,96
20150701|2015-05-11 03:30,11,33.09,33.1,33.08,33.09,129
20150701|2015-05-11 04:00,11,33.08,33.11,33.03,33.1,396
20150701|2015-05-11 04:30,11,33.09,33.14,33.09,33.14,284
20150701|2015-05-11 05:00,11,33.13,33.19,33.12,33.18,491
20150701|2015-05-11 05:30,11,33.19,33.19,33.15,33.17,150
20150701|2015-05-11 06:00,11,33.18,33.23,33.18,33.2,410
20150701|2015-05-11 06:30,11,33.19,33.22,33.18,33.19,241
20150701|2015-05-11 07:00,11,33.2,33.22,33.13,33.17,441
20150701|2015-05-11 07:30,11,33.17,33.18,33.07,33.15,484
20150701|2015-05-11 08:30,11,33.14,33.29,33.07,33.18,6191
20150701|2015-05-11 09:00,11,33.18,33.26,33.13,33.21,3720
20150701|2015-05-11 09:30,11,33.21,33.27,33.16,33.27,2299
20150701|2015-05-11 10:00,11,33.27,33.28,33.16,33.2,2736
20150701|2015-05-11 10:30,11,33.21,33.25,33.13,33.23,2429
20150701|2015-05-11 11:00,11,33.23,33.29,33.21,33.27,1962
20150701|2015-05-11 11:30,11,33.27,33.34,33.25,33.29,1778
20150701|2015-05-11 12:00,11,33.29,33.33,33.26,33.29,1125
20150701|2015-05-11 12:30,11,33.29,33.31,33.17,33.18,1641
20150701|2015-05-11 13:00,11,33.19,33.24,33.12,33.19,3577
20150701|2015-05-11 19:00,12,33.22,33.26,33.19,33.25,558
20150701|2015-05-11 19:30,12,33.25,33.28,33.25,33.28,71
20150701|2015-05-11 20:00,12,33.28,33.28,33.03,33.05,1392
20150701|2015-05-11 20:30,12,33.05,33.1,33.03,33.09,548
20150701|2015-05-11 21:00,12,33.1,33.15,33.1,33.15,148
20150701|2015-05-11 21:30,12,33.14,33.25,33.08,33.13,522
20150701|2015-05-11 22:00,12,33.14,33.18,33.12,33.14,61
20150701|2015-05-11 22:30,12,33.13,33.13,33.1,33.13,27
20150701|2015-05-11 23:00,12,33.11,33.13,33.11,33.12,28
20150701|2015-05-11 23:30,12,33.12,33.13,33.1,33.1,116
20150701|2015-05-12 00:00,12,33.09,33.09,33.07,33.08,178
20150701|2015-05-12 00:30,12,33.07,33.08,33.05,33.08,230
20150701|2015-05-12 01:00,12,33.08,33.14,33.08,33.13,270
20150701|2015-05-12 01:30,12,33.14,33.17,33.09,33.11,222
20150701|2015-05-12 02:00,12,33.13,33.19,33.13,33.18,110
20150701|2015-05-12 02:30,12,33.18,33.38,33.18,33.36,1178
20150701|2015-05-12 03:00,12,33.36,33.38,33.33,33.33,294
20150701|2015-05-12 03:30,12,33.34,33.37,33.32,33.33,396
20150701|2015-05-12 04:00,12,33.33,33.4,33.32,33.38,611
20150701|2015-05-12 04:30,12,33.38,33.42,33.35,33.41,731
20150701|2015-05-12 05:00,12,33.39,33.45,33.39,33.44,451
20150701|2015-05-12 05:30,12,33.44,33.45,33.39,33.4,383
20150701|2015-05-12 06:00,12,33.4,33.47,33.39,33.43,702
20150701|2015-05-12 06:30,12,33.43,33.46,33.43,33.44,140
20150701|2015-05-12 07:00,12,33.44,33.44,33.4,33.4,302
20150701|2015-05-12 07:30,12,33.4,33.45,33.38,33.39,370
20150701|2015-05-12 08:30,12,33.35,33.42,33.3,33.37,3993
20150701|2015-05-12 09:00,12,33.37,33.45,33.35,33.43,2202
20150701|2015-05-12 09:30,12,33.43,33.44,33.3,33.34,3177
20150701|2015-05-12 10:00,12,33.34,33.36,33.25,33.31,3129
20150701|2015-05-12 10:30,12,33.32,33.42,33.32,33.41,2698
20150701|2015-05-12 11:00,12,33.41,33.41,33.06,33.12,10935
20150701|2015-05-12 11:30,12,33.11,33.12,32.99,33.06,6271
20150701|2015-05-12 12:00,12,33.06,33.07,32.9,32.98,3317
20150701|2015-05-12 12:30,12,32.98,33.1,32.97,33.07,2097
20150701|2015-05-12 13:00,12,33.07,33.08,32.95,32.96,3188
20150701|2015-05-12 19:00,13,32.98,33.12,32.98,33.12,457
20150701|2015-05-12 19:30,13,33.11,33.19,33.11,33.18,401
20150701|2015-05-12 20:00,13,33.17,33.24,33.16,33.19,524
20150701|2015-05-12 20:30,13,33.17,33.19,33.15,33.19,180
20150701|2015-05-12 21:00,13,33.18,33.22,33.17,33.22,248
20150701|2015-05-12 21:30,13,33.22,33.34,33.22,33.34,747
20150701|2015-05-12 22:00,13,33.34,33.36,33.24,33.25,316
20150701|2015-05-12 22:30,13,33.24,33.24,33.22,33.23,38
20150701|2015-05-12 23:00,13,33.23,33.24,33.23,33.24,17
20150701|2015-05-12 23:30,13,33.23,33.25,33.23,33.25,17
20150701|2015-05-13 00:00,13,33.24,33.25,33.22,33.24,33
20150701|2015-05-13 00:30,13,33.24,33.26,33.21,33.24,182
20150701|2015-05-13 01:00,13,33.22,33.25,33.2,33.23,224
20150701|2015-05-13 01:30,13,33.22,33.22,33.05,33.09,778
20150701|2015-05-13 02:00,13,33.07,33.09,33.05,33.07,389
20150701|2015-05-13 02:30,13,33.09,33.1,33.07,33.08,171
20150701|2015-05-13 03:00,13,33.07,33.11,33.07,33.1,172
20150701|2015-05-13 03:30,13,33.09,33.09,33.06,33.07,113
20150701|2015-05-13 04:00,13,33.07,33.08,33.04,33.04,264
20150701|2015-05-13 04:30,13,33.05,33.05,32.97,32.99,232
20150701|2015-05-13 05:00,13,32.99,33.01,32.99,33,67
20150701|2015-05-13 05:30,13,33,33.01,32.97,32.98,81
20150701|2015-05-13 06:00,13,32.98,32.99,32.94,32.95,471
20150701|2015-05-13 06:30,13,32.94,33.11,32.93,33.1,794
20150701|2015-05-13 07:00,13,33.1,33.1,33.03,33.05,392
20150701|2015-05-13 07:30,13,33.05,33.15,33.04,33.14,658
20150701|2015-05-13 08:30,13,33.1,33.1,32.91,33.03,5221
20150701|2015-05-13 09:00,13,33.02,33.11,32.97,32.97,1914
20150701|2015-05-13 09:30,13,32.98,33.02,32.8,32.85,5061
20150701|2015-05-13 10:00,13,32.84,32.91,32.75,32.89,3518
20150701|2015-05-13 10:30,13,32.89,32.92,32.84,32.9,1616
20150701|2015-05-13 11:00,13,32.9,33.06,32.9,32.98,2528
20150701|2015-05-13 11:30,13,32.97,33.03,32.9,32.94,1607
20150701|2015-05-13 12:00,13,32.94,33.04,32.91,33,1227
20150701|2015-05-13 12:30,13,33,33.05,32.97,33.03,1515
20150701|2015-05-13 13:00,13,33.03,33.26,33.03,33.26,4976
20150701|2015-05-13 19:00,14,33.34,33.34,33.25,33.28,454
20150701|2015-05-13 19:30,14,33.28,33.29,33.24,33.24,163
20150701|2015-05-13 20:00,14,33.24,33.24,33.11,33.14,720
20150701|2015-05-13 20:30,14,33.14,33.15,33.07,33.15,539
20150701|2015-05-13 21:00,14,33.14,33.18,33.14,33.14,102
20150701|2015-05-13 21:30,14,33.16,33.19,33.14,33.17,46
20150701|2015-05-13 22:00,14,33.16,33.17,33.11,33.11,76
20150701|2015-05-13 22:30,14,33.1,33.11,33.1,33.11,33
20150701|2015-05-13 23:00,14,33.11,33.11,33.07,33.07,36
20150701|2015-05-13 23:30,14,33.07,33.08,33.06,33.06,51
20150701|2015-05-14 00:00,14,33.07,33.1,33.05,33.1,112
20150701|2015-05-14 00:30,14,33.1,33.17,33.07,33.16,355
20150701|2015-05-14 01:00,14,33.15,33.16,33.09,33.15,223
20150701|2015-05-14 01:30,14,33.15,33.19,33.11,33.18,240
20150701|2015-05-14 02:00,14,33.18,33.21,33.15,33.15,100
20150701|2015-05-14 02:30,14,33.15,33.2,33.15,33.17,234
20150701|2015-05-14 03:00,14,33.17,33.31,33.17,33.26,841
20150701|2015-05-14 03:30,14,33.25,33.3,33.25,33.28,217
20150701|2015-05-14 04:00,14,33.27,33.33,33.27,33.33,417
20150701|2015-05-14 04:30,14,33.34,33.36,33.33,33.34,164
20150701|2015-05-14 05:00,14,33.34,33.37,33.34,33.35,106
20150701|2015-05-14 05:30,14,33.35,33.38,33.35,33.37,159
20150701|2015-05-14 06:00,14,33.36,33.4,33.35,33.4,291
20150701|2015-05-14 06:30,14,33.4,33.44,33.38,33.44,288
20150701|2015-05-14 07:00,14,33.44,33.45,33.4,33.4,625
20150701|2015-05-14 07:30,14,33.4,33.4,33.34,33.34,392
20150701|2015-05-14 08:30,14,33.32,33.4,33.16,33.27,4957
20150701|2015-05-14 09:00,14,33.26,33.3,33.15,33.22,3092
20150701|2015-05-14 09:30,14,33.22,33.24,33.1,33.1,2848
20150701|2015-05-14 10:00,14,33.1,33.2,33.05,33.18,3267
20150701|2015-05-14 10:30,14,33.18,33.21,33.11,33.13,2402
20150701|2015-05-14 11:00,14,33.14,33.29,33.1,33.24,2045
20150701|2015-05-14 11:30,14,33.25,33.26,33.11,33.17,1289
20150701|2015-05-14 12:00,14,33.17,33.2,33.13,33.2,1083
20150701|2015-05-14 12:30,14,33.2,33.3,33.16,33.21,1979
20150701|2015-05-14 13:00,14,33.21,33.4,33.19,33.4,4275
20150701|2015-05-14 19:00,15,33.38,33.4,33.35,33.4,242
20150701|2015-05-14 19:30,15,33.4,33.72,33.4,33.68,2261
20150701|2015-05-14 20:00,15,33.67,33.67,33.53,33.54,2224
20150701|2015-05-14 20:30,15,33.55,33.59,33.52,33.55,414
20150701|2015-05-14 21:00,15,33.54,33.58,33.52,33.57,129
20150701|2015-05-14 21:30,15,33.58,33.58,33.44,33.44,657
20150701|2015-05-14 22:00,15,33.45,33.46,33.42,33.42,158
20150701|2015-05-14 22:30,15,33.43,33.45,33.4,33.43,99
20150701|2015-05-14 23:00,15,33.45,33.47,33.45,33.45,43
20150701|2015-05-14 23:30,15,33.46,33.46,33.45,33.45,27
20150701|2015-05-15 00:00,15,33.46,33.5,33.44,33.49,82
20150701|2015-05-15 00:30,15,33.49,33.5,33.43,33.5,149
20150701|2015-05-15 01:00,15,33.5,33.54,33.47,33.52,358
20150701|2015-05-15 01:30,15,33.52,33.52,33.45,33.48,166
20150701|2015-05-15 02:00,15,33.48,33.52,33.47,33.5,294
20150701|2015-05-15 02:30,15,33.5,33.55,33.48,33.49,313
20150701|2015-05-15 03:00,15,33.48,33.48,33.4,33.42,354
20150701|2015-05-15 03:30,15,33.42,33.45,33.39,33.42,651
20150701|2015-05-15 04:00,15,33.42,33.45,33.39,33.41,368
20150701|2015-05-15 04:30,15,33.4,33.4,33.29,33.36,990
20150701|2015-05-15 05:00,15,33.35,33.42,33.35,33.36,379
20150701|2015-05-15 05:30,15,33.36,33.37,33.35,33.36,75
20150701|2015-05-15 06:00,15,33.35,33.36,33.27,33.31,1191
20150701|2015-05-15 06:30,15,33.31,33.31,33.28,33.28,144
20150701|2015-05-15 07:00,15,33.28,33.28,33.18,33.18,788
20150701|2015-05-15 07:30,15,33.18,33.22,33.17,33.2,212
20150701|2015-05-15 08:30,15,33.19,33.27,33.13,33.19,4860
20150701|2015-05-15 09:00,15,33.2,33.48,33.18,33.37,3356
20150701|2015-05-15 09:30,15,33.38,33.4,33.2,33.24,2927
20150701|2015-05-15 10:00,15,33.24,33.26,33.08,33.15,3630
20150701|2015-05-15 10:30,15,33.15,33.16,33.05,33.08,3462
20150701|2015-05-15 11:00,15,33.08,33.17,32.93,32.93,4129
20150701|2015-05-15 11:30,15,32.93,32.99,32.87,32.91,3997
20150701|2015-05-15 12:00,15,32.91,32.97,32.84,32.97,2619
20150701|2015-05-15 12:30,15,32.96,33.04,32.92,32.99,1968
20150701|2015-05-15 13:00,15,32.99,33.1,32.93,33.03,3231
20150701|2015-05-17 19:00,18,33.1,33.18,32.96,33.07,516
20150701|2015-05-17 19:30,18,33.07,33.12,33.02,33.06,259
20150701|2015-05-17 20:00,18,33.06,33.12,33.04,33.06,470
20150701|2015-05-17 20:30,18,33.05,33.1,33.05,33.08,186
20150701|2015-05-17 21:00,18,33.09,33.09,33.02,33.03,159
20150701|2015-05-17 21:30,18,33.04,33.09,33,33.04,207
20150701|2015-05-17 22:00,18,33.04,33.04,32.96,32.96,248
20150701|2015-05-17 22:30,18,32.98,32.99,32.98,32.98,12
20150701|2015-05-17 23:00,18,32.98,32.99,32.97,32.98,27
20150701|2015-05-17 23:30,18,32.98,33,32.98,33,21
20150701|2015-05-18 00:00,18,33,33.01,32.99,33,23
20150701|2015-05-18 00:30,18,33.01,33.01,32.96,32.98,54
20150701|2015-05-18 01:00,18,32.98,33.03,32.98,33.03,53
20150701|2015-05-18 01:30,18,33.04,33.16,33.04,33.12,464
20150701|2015-05-18 02:00,18,33.11,33.17,33.1,33.17,142
20150701|2015-05-18 02:30,18,33.17,33.18,33.11,33.12,168
20150701|2015-05-18 03:00,18,33.11,33.15,33.11,33.12,155
20150701|2015-05-18 03:30,18,33.13,33.15,33.12,33.13,171
20150701|2015-05-18 04:00,18,33.13,33.16,33.11,33.16,125
20150701|2015-05-18 04:30,18,33.16,33.17,33.12,33.14,242
20150701|2015-05-18 05:00,18,33.12,33.15,33.08,33.09,248
20150701|2015-05-18 05:30,18,33.09,33.13,33.09,33.13,80
20150701|2015-05-18 06:00,18,33.13,33.15,33.13,33.14,65
20150701|2015-05-18 06:30,18,33.14,33.18,33.11,33.18,108
20150701|2015-05-18 07:00,18,33.18,33.21,33.1,33.1,393
20150701|2015-05-18 07:30,18,33.1,33.14,33.08,33.09,405
20150701|2015-05-18 08:30,18,33.12,33.12,32.87,32.94,4431
20150701|2015-05-18 09:00,18,32.93,33.03,32.87,32.98,3996
20150701|2015-05-18 09:30,18,32.98,33.04,32.87,32.91,2585
20150701|2015-05-18 10:00,18,32.9,32.97,32.88,32.93,3027
20150701|2015-05-18 10:30,18,32.94,33.07,32.91,32.91,2375
20150701|2015-05-18 11:00,18,32.92,32.99,32.9,32.94,1471
20150701|2015-05-18 11:30,18,32.94,32.96,32.82,32.83,1965
20150701|2015-05-18 12:00,18,32.84,32.92,32.82,32.88,1235
20150701|2015-05-18 12:30,18,32.89,32.89,32.72,32.77,4416
20150701|2015-05-18 13:00,18,32.77,32.85,32.71,32.75,3438
20150701|2015-05-18 19:00,19,32.79,32.9,32.71,32.88,452
20150701|2015-05-18 19:30,19,32.89,32.89,32.85,32.86,462
20150701|2015-05-18 20:00,19,32.88,32.88,32.75,32.76,525
20150701|2015-05-18 20:30,19,32.76,32.77,32.66,32.67,369
20150701|2015-05-18 21:00,19,32.69,32.69,32.64,32.66,303
20150701|2015-05-18 21:30,19,32.66,32.7,32.66,32.68,149
20150701|2015-05-18 22:00,19,32.68,32.76,32.66,32.75,208
20150701|2015-05-18 22:30,19,32.75,32.76,32.73,32.73,52
20150701|2015-05-18 23:00,19,32.73,32.78,32.73,32.75,138
20150701|2015-05-18 23:30,19,32.75,32.76,32.75,32.76,8
20150701|2015-05-19 00:00,19,32.76,32.76,32.73,32.73,43
20150701|2015-05-19 00:30,19,32.74,32.79,32.74,32.76,111
20150701|2015-05-19 01:00,19,32.75,32.76,32.72,32.74,132
20150701|2015-05-19 01:30,19,32.73,32.79,32.67,32.71,495
20150701|2015-05-19 02:00,19,32.72,32.72,32.6,32.6,621
20150701|2015-05-19 02:30,19,32.6,32.61,32.57,32.59,533
20150701|2015-05-19 03:00,19,32.59,32.62,32.57,32.58,188
20150701|2015-05-19 03:30,19,32.58,32.67,32.58,32.66,366
20150701|2015-05-19 04:00,19,32.65,32.68,32.62,32.62,229
20150701|2015-05-19 04:30,19,32.61,32.62,32.57,32.59,112
20150701|2015-05-19 05:00,19,32.59,32.65,32.55,32.61,545
20150701|2015-05-19 05:30,19,32.6,32.63,32.6,32.63,165
20150701|2015-05-19 06:00,19,32.62,32.65,32.62,32.65,114
20150701|2015-05-19 06:30,19,32.64,32.65,32.61,32.61,104
20150701|2015-05-19 07:00,19,32.61,32.62,32.58,32.59,234
20150701|2015-05-19 07:30,19,32.59,32.6,32.55,32.6,284
20150701|2015-05-19 08:30,19,32.55,32.58,32.46,32.47,7855
20150701|2015-05-19 09:00,19,32.46,32.47,32.34,32.35,5184
20150701|2015-05-19 09:30,19,32.36,32.36,32.11,32.17,9944
20150701|2015-05-19 10:00,19,32.17,32.26,32.16,32.21,3561
20150701|2015-05-19 10:30,19,32.21,32.22,32.05,32.09,5190
20150701|2015-05-19 11:00,19,32.09,32.19,31.98,32.15,6848
20150701|2015-05-19 11:30,19,32.15,32.19,32.14,32.19,1362
20150701|2015-05-19 12:00,19,32.18,32.22,32.18,32.2,1341
20150701|2015-05-19 12:30,19,32.2,32.31,32.19,32.29,3266
20150701|2015-05-19 13:00,19,32.29,32.32,32.16,32.17,3238
20150701|2015-05-19 19:00,20,32.25,32.27,32.22,32.24,264
20150701|2015-05-19 19:30,20,32.24,32.24,32.17,32.18,408
20150701|2015-05-19 20:00,20,32.18,32.25,32.17,32.2,427
20150701|2015-05-19 20:30,20,32.19,32.2,32.16,32.16,127
20150701|2015-05-19 21:00,20,32.16,32.19,32.15,32.17,109
20150701|2015-05-19 21:30,20,32.17,32.25,32.13,32.24,441
20150701|2015-05-19 22:00,20,32.24,32.24,32.17,32.23,208
20150701|2015-05-19 22:30,20,32.22,32.22,32.19,32.19,41
20150701|2015-05-19 23:00,20,32.19,32.21,32.19,32.21,47
20150701|2015-05-19 23:30,20,32.22,32.25,32.22,32.23,43
20150701|2015-05-20 00:00,20,32.23,32.24,32.23,32.23,10
20150701|2015-05-20 00:30,20,32.23,32.24,32.1,32.11,283
20150701|2015-05-20 01:00,20,32.11,32.12,32.04,32.07,933
20150701|2015-05-20 01:30,20,32.06,32.1,32.02,32.09,651
20150701|2015-05-20 02:00,20,32.09,32.24,32.08,32.19,1081
20150701|2015-05-20 02:30,20,32.18,32.3,32.17,32.25,663
20150701|2015-05-20 03:00,20,32.25,32.3,32.25,32.26,232
20150701|2015-05-20 03:30,20,32.27,32.36,32.26,32.34,491
20150701|2015-05-20 04:00,20,32.33,32.37,32.32,32.32,414
20150701|2015-05-20 04:30,20,32.31,32.34,32.3,32.31,345
20150701|2015-05-20 05:00,20,32.31,32.33,32.3,32.32,204
20150701|2015-05-20 05:30,20,32.32,32.34,32.3,32.3,268
20150701|2015-05-20 06:00,20,32.3,32.33,32.27,32.31,323
20150701|2015-05-20 06:30,20,32.32,32.33,32.31,32.33,154
20150701|2015-05-20 07:00,20,32.33,32.34,32.3,32.32,511
20150701|2015-05-20 07:30,20,32.32,32.33,32.3,32.31,475
20150701|2015-05-20 08:30,20,32.32,32.45,32.3,32.37,6003
20150701|2015-05-20 09:00,20,32.37,32.38,32.24,32.24,3235
20150701|2015-05-20 09:30,20,32.24,32.31,32.22,32.25,2858
20150701|2015-05-20 10:00,20,32.25,32.26,32.15,32.18,2986
20150701|2015-05-20 10:30,20,32.19,32.25,32.19,32.2,1739
20150701|2015-05-20 11:00,20,32.2,32.35,32.19,32.27,2876
20150701|2015-05-20 11:30,20,32.26,32.32,32.25,32.27,1112
20150701|2015-05-20 12:00,20,32.26,32.31,32.24,32.29,989
20150701|2015-05-20 12:30,20,32.28,32.34,32.24,32.25,1437
20150701|2015-05-20 13:00,20,32.25,32.28,32.17,32.18,2524
20150701|2015-05-20 19:00,21,32.27,32.29,32.25,32.27,168
20150701|2015-05-20 19:30,21,32.27,32.27,32.25,32.25,33
20150701|2015-05-20 20:00,21,32.25,32.26,32.21,32.21,143
20150701|2015-05-20 20:30,21,32.2,32.23,32.11,32.22,219
20150701|2015-05-20 21:00,21,32.22,32.23,32.21,32.23,48
20150701|2015-05-20 21:30,21,32.23,32.28,32.23,32.25,291
20150701|2015-05-20 22:00,21,32.27,32.28,32.24,32.27,77
20150701|2015-05-20 22:30,21,32.28,32.31,32.28,32.3,123
20150701|2015-05-20 23:00,21,32.3,32.3,32.28,32.28,6
20150701|2015-05-20 23:30,21,32.28,32.28,32.24,32.25,70
20150701|2015-05-21 00:00,21,32.25,32.25,32.24,32.25,119
20150701|2015-05-21 00:30,21,32.25,32.3,32.24,32.25,91
20150701|2015-05-21 01:00,21,32.25,32.28,32.25,32.27,99
20150701|2015-05-21 01:30,21,32.27,32.29,32.21,32.21,284
20150701|2015-05-21 02:00,21,32.21,32.31,32.18,32.29,372
20150701|2015-05-21 02:30,21,32.29,32.44,32.29,32.39,924
20150701|2015-05-21 03:00,21,32.39,32.42,32.33,32.39,433
20150701|2015-05-21 03:30,21,32.39,32.49,32.37,32.47,632
20150701|2015-05-21 04:00,21,32.47,32.54,32.44,32.48,1275
20150701|2015-05-21 04:30,21,32.48,32.52,32.43,32.44,317
20150701|2015-05-21 05:00,21,32.44,32.46,32.43,32.46,236
20150701|2015-05-21 05:30,21,32.45,32.49,32.44,32.47,301
20150701|2015-05-21 06:00,21,32.46,32.46,32.4,32.44,225
20150701|2015-05-21 06:30,21,32.43,32.48,32.43,32.45,309
20150701|2015-05-21 07:00,21,32.46,32.5,32.43,32.43,305
20150701|2015-05-21 07:30,21,32.44,32.45,32.37,32.4,382
20150701|2015-05-21 08:30,21,32.41,32.64,32.35,32.39,5930
20150701|2015-05-21 09:00,21,32.38,32.46,32.32,32.34,3807
20150701|2015-05-21 09:30,21,32.33,32.41,32.18,32.2,5878
20150701|2015-05-21 10:00,21,32.2,32.24,32.1,32.15,5144
20150701|2015-05-21 10:30,21,32.15,32.2,32.1,32.17,1953
20150701|2015-05-21 11:00,21,32.17,32.22,32.15,32.16,1499
20150701|2015-05-21 11:30,21,32.15,32.18,32.13,32.17,1241
20150701|2015-05-21 12:00,21,32.17,32.18,32.1,32.11,2127
20150701|2015-05-21 12:30,21,32.1,32.14,32.1,32.14,1460
20150701|2015-05-21 13:00,21,32.14,32.28,32.12,32.26,2805
20150701|2015-05-21 19:00,22,32.31,32.33,32.26,32.29,412
20150701|2015-05-21 19:30,22,32.27,32.36,32.26,32.36,199
20150701|2015-05-21 20:00,22,32.34,32.35,32.2,32.26,631
20150701|2015-05-21 20:30,22,32.24,32.31,32.2,32.31,122
20150701|2015-05-21 21:00,22,32.3,32.33,32.2,32.24,408
20150701|2015-05-21 21:30,22,32.24,32.32,32.2,32.29,208
20150701|2015-05-21 22:00,22,32.3,32.3,32.26,32.28,66
20150701|2015-05-21 22:30,22,32.27,32.27,32.25,32.25,16
20150701|2015-05-21 23:00,22,32.25,32.27,32.25,32.26,33
20150701|2015-05-21 23:30,22,32.25,32.25,32.24,32.24,4
20150701|2015-05-22 00:00,22,32.25,32.25,32.23,32.25,26
20150701|2015-05-22 00:30,22,32.25,32.25,32.22,32.23,32
20150701|2015-05-22 01:00,22,32.23,32.24,32.21,32.22,99
20150701|2015-05-22 01:30,22,32.23,32.27,32.22,32.22,301
20150701|2015-05-22 02:00,22,32.22,32.25,32.2,32.2,94
20150701|2015-05-22 02:30,22,32.21,32.22,32.17,32.22,330
20150701|2015-05-22 03:00,22,32.22,32.22,32.17,32.18,325
20150701|2015-05-22 03:30,22,32.18,32.18,32.05,32.15,851
20150701|2015-05-22 04:00,22,32.16,32.16,32.09,32.13,264
20150701|2015-05-22 04:30,22,32.13,32.21,32.12,32.19,255
20150701|2015-05-22 05:00,22,32.19,32.19,32.15,32.15,130
20150701|2015-05-22 05:30,22,32.14,32.16,32.12,32.12,134
20150701|2015-05-22 06:00,22,32.12,32.19,32.11,32.17,233
20150701|2015-05-22 06:30,22,32.16,32.16,32.09,32.11,226
20150701|2015-05-22 07:00,22,32.12,32.14,32.1,32.13,112
20150701|2015-05-22 07:30,22,32.12,32.12,32.03,32.04,981
20150701|2015-05-22 08:30,22,32.04,32.05,31.85,31.92,7229
20150701|2015-05-22 09:00,22,31.92,31.94,31.61,31.65,11820
20150701|2015-05-22 09:30,22,31.64,31.74,31.64,31.65,5032
20150701|2015-05-22 10:00,22,31.66,31.69,31.62,31.66,3589
20150701|2015-05-22 10:30,22,31.66,31.73,31.62,31.69,3355
20150701|2015-05-22 11:00,22,31.69,31.87,31.69,31.83,2707
20150701|2015-05-22 11:30,22,31.83,31.83,31.74,31.75,2202
20150701|2015-05-22 12:00,22,31.74,31.76,31.62,31.62,2678
20150701|2015-05-22 12:30,22,31.63,31.68,31.6,31.67,2652
20150701|2015-05-22 13:00,22,31.67,31.73,31.6,31.62,4193
20150701|2015-05-25 19:00,26,31.63,31.92,31.59,31.9,1137
20150701|2015-05-25 19:30,26,31.91,31.93,31.89,31.92,407
20150701|2015-05-25 20:00,26,31.93,32.14,31.93,32.06,1572
20150701|2015-05-25 20:30,26,32.05,32.08,31.96,31.96,266
20150701|2015-05-25 21:00,26,31.95,31.99,31.94,31.97,154
20150701|2015-05-25 21:30,26,31.98,32.1,31.98,32.07,422
20150701|2015-05-25 22:00,26,32.08,32.3,32.08,32.21,1845
20150701|2015-05-25 22:30,26,32.21,32.22,32.14,32.2,459
20150701|2015-05-25 23:00,26,32.2,32.28,32.18,32.27,440
20150701|2015-05-25 23:30,26,32.26,32.27,32.24,32.25,44
20150701|2015-05-26 00:00,26,32.25,32.26,32.23,32.24,108
20150701|2015-05-26 00:30,26,32.25,32.33,32.17,32.19,914
20150701|2015-05-26 01:00,26,32.19,32.21,32.09,32.13,1361
20150701|2015-05-26 01:30,26,32.13,32.15,32.07,32.08,622
20150701|2015-05-26 02:00,26,32.08,32.08,32.01,32.04,387
20150701|2015-05-26 02:30,26,32.04,32.1,32.02,32.08,214
20150701|2015-05-26 03:00,26,32.08,32.09,32.05,32.05,42
20150701|2015-05-26 03:30,26,32.05,32.12,32.05,32.07,163
20150701|2015-05-26 04:00,26,32.06,32.07,32.04,32.06,173
20150701|2015-05-26 04:30,26,32.06,32.07,32.04,32.04,224
20150701|2015-05-26 05:00,26,32.04,32.04,31.99,32.02,193
20150701|2015-05-26 05:30,26,32.02,32.1,32.02,32.09,217
20150701|2015-05-26 06:00,26,32.09,32.09,32.04,32.08,93
20150701|2015-05-26 06:30,26,32.09,32.12,31.98,31.99,812
20150701|2015-05-26 07:00,26,31.99,32.14,31.97,32.12,912
20150701|2015-05-26 07:30,26,32.11,32.11,32.01,32.02,454
20150701|2015-05-26 08:30,26,32.01,32.14,31.98,31.99,6806
20150701|2015-05-26 09:00,26,31.99,32.05,31.82,31.82,3729
20150701|2015-05-26 09:30,26,31.82,31.98,31.82,31.93,2777
20150701|2015-05-26 10:00,26,31.94,31.94,31.82,31.91,2867
20150701|2015-05-26 10:30,26,31.92,32.04,31.89,32.01,3915
20150701|2015-05-26 11:00,26,32,32.18,32,32.07,3524
20150701|2015-05-26 11:30,26,32.07,32.12,32.01,32.05,2107
20150701|2015-05-26 12:00,26,32.05,32.1,31.98,32.05,2517
20150701|2015-05-26 12:30,26,32.05,32.05,31.93,31.98,1676
20150701|2015-05-26 13:00,26,31.98,32.2,31.98,32.17,3615
20150701|2015-05-26 19:00,27,32.17,32.18,32.04,32.13,571
20150701|2015-05-26 19:30,27,32.13,32.15,32.11,32.12,58
20150701|2015-05-26 20:00,27,32.12,32.22,32.02,32.15,712
20150701|2015-05-26 20:30,27,32.17,32.21,32.16,32.16,84
20150701|2015-05-26 21:00,27,32.16,32.16,32.14,32.14,49
20150701|2015-05-26 21:30,27,32.14,32.22,32.14,32.19,348
20150701|2015-05-26 22:00,27,32.17,32.21,32.16,32.21,158
20150701|2015-05-26 22:30,27,32.2,32.22,32.19,32.22,51
20150701|2015-05-26 23:00,27,32.23,32.24,32.2,32.21,41
20150701|2015-05-26 23:30,27,32.21,32.23,32.21,32.23,76
20150701|2015-05-27 00:00,27,32.23,32.27,32.23,32.26,54
20150701|2015-05-27 00:30,27,32.26,32.3,32.2,32.26,452
20150701|2015-05-27 01:00,27,32.25,32.29,32.25,32.28,453
20150701|2015-05-27 01:30,27,32.29,32.29,32.24,32.24,223
20150701|2015-05-27 02:00,27,32.23,32.24,32.15,32.15,276
20150701|2015-05-27 02:30,27,32.14,32.16,32.08,32.1,261
20150701|2015-05-27 03:00,27,32.11,32.19,32.11,32.19,184
20150701|2015-05-27 03:30,27,32.18,32.18,32.15,32.15,119
20150701|2015-05-27 04:00,27,32.14,32.19,32.14,32.16,117
20150701|2015-05-27 04:30,27,32.16,32.2,32.14,32.2,239
20150701|2015-05-27 05:00,27,32.2,32.2,32.17,32.17,149
20150701|2015-05-27 05:30,27,32.18,32.18,32.12,32.14,290
20150701|2015-05-27 06:00,27,32.14,32.15,32.09,32.11,378
20150701|2015-05-27 06:30,27,32.1,32.12,32.05,32.06,194
20150701|2015-05-27 07:00,27,32.06,32.07,32.02,32.02,218
20150701|2015-05-27 07:30,27,32.03,32.06,32.01,32.02,179
20150701|2015-05-27 08:30,27,32,32.07,31.85,32.01,6965
20150701|2015-05-27 09:00,27,32.01,32.1,31.94,31.97,4823
20150701|2015-05-27 09:30,27,31.98,31.98,31.86,31.88,3127
20150701|2015-05-27 10:00,27,31.89,31.89,31.76,31.81,3735
20150701|2015-05-27 10:30,27,31.82,31.91,31.79,31.83,2726
20150701|2015-05-27 11:00,27,31.83,31.83,31.74,31.79,2333
20150701|2015-05-27 11:30,27,31.8,31.82,31.72,31.77,2428
20150701|2015-05-27 12:00,27,31.76,31.79,31.74,31.74,1642
20150701|2015-05-27 12:30,27,31.75,31.77,31.71,31.74,2334
20150701|2015-05-27 13:00,27,31.75,31.77,31.71,31.71,4073
20150701|2015-05-27 19:00,28,31.74,31.75,31.67,31.69,631
20150701|2015-05-27 19:30,28,31.7,31.78,31.68,31.76,449
20150701|2015-05-27 20:00,28,31.77,31.98,31.77,31.95,1438
20150701|2015-05-27 20:30,28,31.96,31.98,31.83,31.85,448
20150701|2015-05-27 21:00,28,31.85,31.87,31.83,31.83,142
20150701|2015-05-27 21:30,28,31.85,31.94,31.85,31.85,830
20150701|2015-05-27 22:00,28,31.85,31.87,31.8,31.82,326
20150701|2015-05-27 22:30,28,31.81,31.85,31.78,31.84,290
20150701|2015-05-27 23:00,28,31.86,31.89,31.86,31.87,131
20150701|2015-05-27 23:30,28,31.87,31.88,31.86,31.87,10
20150701|2015-05-28 00:00,28,31.87,31.87,31.85,31.86,75
20150701|2015-05-28 00:30,28,31.85,31.86,31.73,31.81,685
20150701|2015-05-28 01:00,28,31.8,31.85,31.76,31.85,556
20150701|2015-05-28 01:30,28,31.85,31.87,31.8,31.84,387
20150701|2015-05-28 02:00,28,31.83,31.87,31.82,31.86,174
20150701|2015-05-28 02:30,28,31.86,31.95,31.8,31.94,430
20150701|2015-05-28 03:00,28,31.94,32.02,31.94,31.99,678
20150701|2015-05-28 03:30,28,32,32.01,31.97,31.97,414
20150701|2015-05-28 04:00,28,31.97,31.99,31.95,31.95,262
20150701|2015-05-28 04:30,28,31.95,32,31.95,32,342
20150701|2015-05-28 05:00,28,32,32.07,32,32.05,630
20150701|2015-05-28 05:30,28,32.06,32.07,32.04,32.05,379
20150701|2015-05-28 06:00,28,32.06,32.06,32.03,32.03,93
20150701|2015-05-28 06:30,28,32.04,32.05,32.02,32.04,139
20150701|2015-05-28 07:00,28,32.05,32.05,31.98,31.99,263
20150701|2015-05-28 07:30,28,32,32.05,31.98,32.02,493
20150701|2015-05-28 08:30,28,32.01,32.04,31.77,31.81,5523
20150701|2015-05-28 09:00,28,31.81,32,31.79,31.88,5239
20150701|2015-05-28 09:30,28,31.87,31.89,31.8,31.82,1860
20150701|2015-05-28 10:00,28,31.83,31.99,31.83,31.94,2926
20150701|2015-05-28 10:30,28,31.94,32.02,31.91,31.97,2554
20150701|2015-05-28 11:00,28,31.97,31.99,31.89,31.96,1647
20150701|2015-05-28 11:30,28,31.97,32.05,31.92,32.02,2329
20150701|2015-05-28 12:00,28,32.03,32.05,31.99,32.01,1143
20150701|2015-05-28 12:30,28,32.01,32.05,31.95,32.03,1798
20150701|2015-05-28 13:00,28,32.02,32.1,31.98,32.06,3801
20150701|2015-05-28 19:00,29,32.1,32.1,32.04,32.05,364
20150701|2015-05-28 19:30,29,32.05,32.11,32.05,32.11,84
20150701|2015-05-28 20:00,29,32.1,32.14,32.06,32.07,272
20150701|2015-05-28 20:30,29,32.07,32.07,32,32.03,382
20150701|2015-05-28 21:00,29,32.03,32.07,32.03,32.03,57
20150701|2015-05-28 21:30,29,32.02,32.11,32.01,32.07,190
20150701|2015-05-28 22:00,29,32.08,32.11,32.07,32.1,96
20150701|2015-05-28 22:30,29,32.1,32.1,32.08,32.09,55
20150701|2015-05-28 23:00,29,32.08,32.08,32.07,32.07,21
20150701|2015-05-28 23:30,29,32.08,32.09,32.08,32.08,50
20150701|2015-05-29 00:00,29,32.09,32.1,32.09,32.09,67
20150701|2015-05-29 00:30,29,32.09,32.1,32.08,32.08,50
20150701|2015-05-29 01:00,29,32.09,32.1,32.08,32.08,119
20150701|2015-05-29 01:30,29,32.06,32.08,31.99,32,490
20150701|2015-05-29 02:00,29,32.02,32.04,31.99,32,155
20150701|2015-05-29 02:30,29,32,32.03,32,32.02,169
20150701|2015-05-29 03:00,29,32.02,32.03,32.01,32.01,216
20150701|2015-05-29 03:30,29,32.01,32.05,32.01,32.03,216
20150701|2015-05-29 04:00,29,32.03,32.06,32.02,32.04,295
20150701|2015-05-29 04:30,29,32.04,32.06,32.04,32.05,244
20150701|2015-05-29 05:00,29,32.04,32.04,32.04,32.04,14
20150701|2015-05-29 05:30,29,32.04,32.06,32.03,32.03,99
20150701|2015-05-29 06:00,29,32.02,32.03,32.02,32.03,39
20150701|2015-05-29 06:30,29,32.02,32.08,32.02,32.07,190
20150701|2015-05-29 07:00,29,32.07,32.16,32.05,32.15,718
20150701|2015-05-29 07:30,29,32.16,32.19,32.14,32.17,398
20150701|2015-05-29 08:30,29,32.16,32.8,32.15,32.79,15184
20150701|2015-05-29 09:00,29,32.79,33.3,32.6,33,21499
20150701|2015-05-29 09:30,29,33,33.15,32.96,33.09,9701
20150701|2015-05-29 10:00,29,33.1,33.29,33.05,33.28,8745
20150701|2015-05-29 10:30,29,33.29,33.4,33.23,33.28,6173
20150701|2015-05-29 11:00,29,33.28,33.49,33.26,33.47,5385
20150701|2015-05-29 11:30,29,33.47,33.49,33.3,33.31,5353
20150701|2015-05-29 12:00,29,33.32,33.33,33.17,33.3,4382
20150701|2015-05-29 12:30,29,33.3,33.43,33.25,33.37,4235
20150701|2015-05-29 13:00,29,33.37,33.44,33.25,33.26,6405
20150701|2015-05-31 19:00,1,33.45,33.62,33.37,33.58,1758
20150701|2015-05-31 19:30,1,33.57,33.57,33.47,33.48,412
20150701|2015-05-31 20:00,1,33.48,33.5,33.28,33.31,2099
20150701|2015-05-31 20:30,1,33.31,33.35,33.29,33.31,395
20150701|2015-05-31 21:00,1,33.31,33.42,33.23,33.27,735
20150701|2015-05-31 21:30,1,33.27,33.27,33.19,33.27,505
20150701|2015-05-31 22:00,1,33.27,33.29,33.17,33.22,472
20150701|2015-05-31 22:30,1,33.22,33.22,33.17,33.18,65
20150701|2015-05-31 23:00,1,33.18,33.19,33.17,33.19,41
20150701|2015-05-31 23:30,1,33.18,33.23,33.18,33.23,55
20150701|2015-06-01 00:00,1,33.24,33.24,33.21,33.24,94
20150701|2015-06-01 00:30,1,33.24,33.29,33.23,33.24,219
20150701|2015-06-01 01:00,1,33.25,33.27,33.23,33.26,162
20150701|2015-06-01 01:30,1,33.27,33.33,33.27,33.28,393
20150701|2015-06-01 02:00,1,33.29,33.37,33.28,33.37,658
20150701|2015-06-01 02:30,1,33.37,33.45,33.36,33.37,372
20150701|2015-06-01 03:00,1,33.37,33.5,33.34,33.48,344
20150701|2015-06-01 03:30,1,33.49,33.64,33.48,33.55,1446
20150701|2015-06-01 04:00,1,33.54,33.59,33.49,33.58,551
20150701|2015-06-01 04:30,1,33.58,33.65,33.56,33.59,899
20150701|2015-06-01 05:00,1,33.58,33.62,33.56,33.56,675
20150701|2015-06-01 05:30,1,33.56,33.65,33.56,33.61,432
20150701|2015-06-01 06:00,1,33.6,33.62,33.59,33.6,65
20150701|2015-06-01 06:30,1,33.6,33.62,33.59,33.6,538
20150701|2015-06-01 07:00,1,33.61,33.63,33.57,33.63,832
20150701|2015-06-01 07:30,1,33.63,33.67,33.61,33.66,632
20150701|2015-06-01 08:30,1,33.64,33.95,33.6,33.9,13456
20150701|2015-06-01 09:00,1,33.89,34.27,33.86,34.22,12229
20150701|2015-06-01 09:30,1,34.21,34.57,34.19,34.21,11677
20150701|2015-06-01 10:00,1,34.22,34.24,34.02,34.12,6248
20150701|2015-06-01 10:30,1,34.13,34.4,34.11,34.37,4440
20150701|2015-06-01 11:00,1,34.37,34.46,34.36,34.45,4959
20150701|2015-06-01 11:30,1,34.45,34.62,34.44,34.45,5728
20150701|2015-06-01 12:00,1,34.45,34.6,34.42,34.56,2066
20150701|2015-06-01 12:30,1,34.56,34.59,34.48,34.54,3638
20150701|2015-06-01 13:00,1,34.54,34.56,34.4,34.46,6164
20150701|2015-06-01 19:00,2,34.5,34.6,34.48,34.57,990
20150701|2015-06-01 19:30,2,34.57,34.57,34.48,34.5,349
20150701|2015-06-01 20:00,2,34.49,34.49,34.21,34.33,1394
20150701|2015-06-01 20:30,2,34.33,34.39,34.32,34.36,280
20150701|2015-06-01 21:00,2,34.36,34.47,34.36,34.45,474
20150701|2015-06-01 21:30,2,34.45,34.46,34.32,34.33,624
20150701|2015-06-01 22:00,2,34.32,34.41,34.32,34.37,838
20150701|2015-06-01 22:30,2,34.37,34.4,34.34,34.39,139
20150701|2015-06-01 23:00,2,34.4,34.42,34.39,34.39,53
20150701|2015-06-01 23:30,2,34.39,34.39,34.32,34.36,225
20150701|2015-06-02 00:00,2,34.37,34.37,34.25,34.3,368
20150701|2015-06-02 00:30,2,34.29,34.32,34.21,34.31,503
20150701|2015-06-02 01:00,2,34.3,34.38,34.3,34.38,400
20150701|2015-06-02 01:30,2,34.38,34.39,34.34,34.35,96
20150701|2015-06-02 02:00,2,34.34,34.42,34.21,34.41,587
20150701|2015-06-02 02:30,2,34.41,34.6,34.41,34.55,1131
20150701|2015-06-02 03:00,2,34.55,34.58,34.52,34.53,323
20150701|2015-06-02 03:30,2,34.53,34.55,34.51,34.55,273
20150701|2015-06-02 04:00,2,34.55,34.55,34.38,34.41,659
20150701|2015-06-02 04:30,2,34.4,34.4,34.21,34.24,1217
20150701|2015-06-02 05:00,2,34.23,34.34,34.23,34.32,328
20150701|2015-06-02 05:30,2,34.31,34.31,34.27,34.29,161
20150701|2015-06-02 06:00,2,34.29,34.36,34.25,34.34,424
20150701|2015-06-02 06:30,2,34.34,34.46,34.33,34.45,680
20150701|2015-06-02 07:00,2,34.46,34.48,34.39,34.39,574
20150701|2015-06-02 07:30,2,34.38,34.45,34.3,34.42,603
20150701|2015-06-02 08:30,2,34.45,34.46,34.22,34.33,7618
20150701|2015-06-02 09:00,2,34.32,34.67,34.31,34.63,5558
20150701|2015-06-02 09:30,2,34.64,34.94,34.63,34.81,9114
20150701|2015-06-02 10:00,2,34.81,34.87,34.32,34.4,10935
20150701|2015-06-02 10:30,2,34.4,34.43,34.21,34.29,6224
20150701|2015-06-02 11:00,2,34.29,34.43,34.25,34.39,2638
20150701|2015-06-02 11:30,2,34.39,34.46,34.29,34.32,2002
20150701|2015-06-02 12:00,2,34.32,34.36,34.23,34.31,2232
20150701|2015-06-02 12:30,2,34.31,34.43,34.31,34.35,2831
20150701|2015-06-02 13:00,2,34.35,34.35,34.1,34.13,5763
20150701|2015-06-02 19:00,3,34.24,34.3,34.22,34.24,1237
20150701|2015-06-02 19:30,3,34.24,34.25,34.22,34.22,129
20150701|2015-06-02 20:00,3,34.23,34.26,34.13,34.15,896
20150701|2015-06-02 20:30,3,34.15,34.19,34.11,34.19,184
20150701|2015-06-02 21:00,3,34.2,34.24,34.2,34.2,220
20150701|2015-06-02 21:30,3,34.2,34.2,34.18,34.19,178
20150701|2015-06-02 22:00,3,34.2,34.23,34.18,34.18,159
20150701|2015-06-02 22:30,3,34.18,34.2,34.18,34.19,63
20150701|2015-06-02 23:00,3,34.19,34.19,34.09,34.14,386
20150701|2015-06-02 23:30,3,34.14,34.14,34.13,34.14,45
20150701|2015-06-03 00:00,3,34.14,34.14,34.13,34.14,102
20150701|2015-06-03 00:30,3,34.14,34.18,34.06,34.1,304
20150701|2015-06-03 01:00,3,34.09,34.15,34.09,34.11,418
20150701|2015-06-03 01:30,3,34.11,34.13,34.05,34.12,550
20150701|2015-06-03 02:00,3,34.11,34.11,34.04,34.06,646
20150701|2015-06-03 02:30,3,34.05,34.09,34.02,34.09,569
20150701|2015-06-03 03:00,3,34.09,34.19,34.08,34.18,1167
20150701|2015-06-03 03:30,3,34.18,34.22,34.02,34.05,751
20150701|2015-06-03 04:00,3,34.05,34.05,34,34,366
20150701|2015-06-03 04:30,3,34.01,34.06,33.96,34.05,585
20150701|2015-06-03 05:00,3,34.04,34.07,34.02,34.07,97
20150701|2015-06-03 05:30,3,34.07,34.1,34.04,34.05,194
20150701|2015-06-03 06:00,3,34.04,34.1,34.04,34.1,246
20150701|2015-06-03 06:30,3,34.09,34.18,34.09,34.15,957
20150701|2015-06-03 07:00,3,34.15,34.15,34.06,34.13,367
20150701|2015-06-03 07:30,3,34.13,34.13,34.06,34.08,152
20150701|2015-06-03 08:30,3,34.13,34.4,34.1,34.3,7050
20150701|2015-06-03 09:00,3,34.3,34.55,34.27,34.42,6015
20150701|2015-06-03 09:30,3,34.43,34.69,34.42,34.64,6790
20150701|2015-06-03 10:00,3,34.63,34.88,34.57,34.82,7750
20150701|2015-06-03 10:30,3,34.83,34.86,34.7,34.78,5210
20150701|2015-06-03 11:00,3,34.79,34.83,34.7,34.75,3368
20150701|2015-06-03 11:30,3,34.76,34.79,34.56,34.58,4537
20150701|2015-06-03 12:00,3,34.59,34.68,34.36,34.67,4473
20150701|2015-06-03 12:30,3,34.68,34.72,34.62,34.7,1891
20150701|2015-06-03 13:00,3,34.69,34.79,34.66,34.74,4720
20150701|2015-06-03 19:00,4,34.76,34.78,34.73,34.76,392
20150701|2015-06-03 19:30,4,34.77,34.77,34.69,34.7,199
20150701|2015-06-03 20:00,4,34.71,34.75,34.41,34.53,1464
20150701|2015-06-03 20:30,4,34.54,34.56,34.45,34.54,444
20150701|2015-06-03 21:00,4,34.55,34.56,34.54,34.55,104
20150701|2015-06-03 21:30,4,34.55,34.59,34.48,34.54,507
20150701|2015-06-03 22:00,4,34.54,34.56,34.47,34.52,285
20150701|2015-06-03 22:30,4,34.51,34.53,34.42,34.45,243
20150701|2015-06-03 23:00,4,34.45,34.45,34.44,34.45,30
20150701|2015-06-03 23:30,4,34.46,34.46,34.45,34.46,17
20150701|2015-06-04 00:00,4,34.46,34.46,34.41,34.46,318
20150701|2015-06-04 00:30,4,34.45,34.49,34.41,34.48,508
20150701|2015-06-04 01:00,4,34.48,34.52,34.44,34.48,333
20150701|2015-06-04 01:30,4,34.5,34.56,34.5,34.56,244
20150701|2015-06-04 02:00,4,34.56,34.61,34.5,34.5,596
20150701|2015-06-04 02:30,4,34.5,34.56,34.5,34.51,340
20150701|2015-06-04 03:00,4,34.5,34.58,34.45,34.56,483
20150701|2015-06-04 03:30,4,34.56,34.6,34.52,34.54,263
20150701|2015-06-04 04:00,4,34.55,34.58,34.5,34.57,206
20150701|2015-06-04 04:30,4,34.58,34.58,34.49,34.5,883
20150701|2015-06-04 05:00,4,34.51,34.55,34.5,34.54,260
20150701|2015-06-04 05:30,4,34.54,34.6,34.54,34.55,283
20150701|2015-06-04 06:00,4,34.55,34.55,34.52,34.54,104
20150701|2015-06-04 06:30,4,34.54,34.58,34.54,34.56,134
20150701|2015-06-04 07:00,4,34.55,34.6,34.54,34.56,226
20150701|2015-06-04 07:30,4,34.56,34.59,34.52,34.57,335
20150701|2015-06-04 08:30,4,34.6,34.65,34.45,34.63,5830
20150701|2015-06-04 09:00,4,34.62,34.67,34.35,34.41,5102
20150701|2015-06-04 09:30,4,34.42,34.5,34.35,34.44,2741
20150701|2015-06-04 10:00,4,34.44,34.6,34.42,34.53,2255
20150701|2015-06-04 10:30,4,34.54,34.6,34.52,34.53,1698
20150701|2015-06-04 11:00,4,34.53,34.65,34.52,34.64,1944
20150701|2015-06-04 11:30,4,34.64,34.7,34.63,34.66,1767
20150701|2015-06-04 12:00,4,34.67,34.68,34.56,34.6,1099
20150701|2015-06-04 12:30,4,34.6,34.61,34.54,34.56,1311
20150701|2015-06-04 13:00,4,34.56,34.66,34.4,34.64,4449
20150701|2015-06-04 19:00,5,34.5,34.51,34.41,34.47,420
20150701|2015-06-04 19:30,5,34.49,34.52,34.47,34.5,93
20150701|2015-06-04 20:00,5,34.49,34.5,34.36,34.41,517
20150701|2015-06-04 20:30,5,34.42,34.52,34.41,34.47,262
20150701|2015-06-04 21:00,5,34.47,34.49,34.47,34.49,70
20150701|2015-06-04 21:30,5,34.49,34.5,34.44,34.45,225
20150701|2015-06-04 22:00,5,34.43,34.48,34.39,34.45,382
20150701|2015-06-04 22:30,5,34.44,34.44,34.39,34.41,82
20150701|2015-06-04 23:00,5,34.4,34.48,34.4,34.48,49
20150701|2015-06-04 23:30,5,34.48,34.5,34.48,34.49,47
20150701|2015-06-05 00:00,5,34.49,34.49,34.47,34.48,23
20150701|2015-06-05 00:30,5,34.48,34.53,34.48,34.53,279
20150701|2015-06-05 01:00,5,34.53,34.58,34.45,34.45,373
20150701|2015-06-05 01:30,5,34.48,34.65,34.48,34.54,383
20150701|2015-06-05 02:00,5,34.54,34.6,34.5,34.58,614
20150701|2015-06-05 02:30,5,34.58,34.63,34.51,34.62,847
20150701|2015-06-05 03:00,5,34.61,34.61,34.53,34.59,290
20150701|2015-06-05 03:30,5,34.59,34.65,34.58,34.62,286
20150701|2015-06-05 04:00,5,34.63,34.7,34.63,34.66,632
20150701|2015-06-05 04:30,5,34.66,34.7,34.65,34.66,356
20150701|2015-06-05 05:00,5,34.66,34.69,34.66,34.67,140
20150701|2015-06-05 05:30,5,34.67,34.71,34.62,34.71,277
20150701|2015-06-05 06:00,5,34.7,34.75,34.69,34.75,308
20150701|2015-06-05 06:30,5,34.75,34.77,34.63,34.63,404
20150701|2015-06-05 07:00,5,34.64,34.67,34.62,34.64,469
20150701|2015-06-05 07:30,5,34.64,34.64,34.55,34.56,919
20150701|2015-06-05 08:30,5,34.44,34.83,34.41,34.78,7514
20150701|2015-06-05 09:00,5,34.78,35.29,34.77,35.15,13148
20150701|2015-06-05 09:30,5,35.16,35.2,34.95,34.98,5174
20150701|2015-06-05 10:00,5,34.99,35.06,34.78,34.84,4270
20150701|2015-06-05 10:30,5,34.84,34.91,34.74,34.78,2652
20150701|2015-06-05 11:00,5,34.77,34.97,34.74,34.96,2594
20150701|2015-06-05 11:30,5,34.95,34.96,34.77,34.79,1101
20150701|2015-06-05 12:00,5,34.78,34.79,34.58,34.58,2706
20150701|2015-06-05 12:30,5,34.58,34.69,34.55,34.69,2153
20150701|2015-06-05 13:00,5,34.69,34.86,34.65,34.74,3506
20150701|2015-06-07 19:00,8,34.72,34.76,34.58,34.61,543
20150701|2015-06-07 19:30,8,34.61,34.68,34.6,34.64,150
20150701|2015-06-07 20:00,8,34.64,34.69,34.57,34.63,358
20150701|2015-06-07 20:30,8,34.62,34.68,34.59,34.68,79
20150701|2015-06-07 21:00,8,34.68,34.68,34.61,34.65,80
20150701|2015-06-07 21:30,8,34.65,34.66,34.58,34.58,50
20150701|2015-06-07 22:00,8,34.58,34.61,34.58,34.59,61
20150701|2015-06-07 22:30,8,34.6,34.6,34.58,34.6,35
20150701|2015-06-07 23:00,8,34.59,34.62,34.57,34.61,173
20150701|2015-06-07 23:30,8,34.62,34.64,34.62,34.63,16
20150701|2015-06-08 00:00,8,34.65,34.7,34.65,34.65,142
20150701|2015-06-08 00:30,8,34.64,34.73,34.64,34.69,130
20150701|2015-06-08 01:00,8,34.67,34.71,34.66,34.68,167
20150701|2015-06-08 01:30,8,34.69,34.76,34.67,34.74,295
20150701|2015-06-08 02:00,8,34.74,34.78,34.56,34.58,492
20150701|2015-06-08 02:30,8,34.6,34.61,34.56,34.58,179
20150701|2015-06-08 03:00,8,34.58,34.61,34.57,34.61,135
20150701|2015-06-08 03:30,8,34.6,34.61,34.58,34.59,151
20150701|2015-06-08 04:00,8,34.6,34.65,34.56,34.57,383
20150701|2015-06-08 04:30,8,34.57,34.57,34.43,34.44,893
20150701|2015-06-08 05:00,8,34.45,34.46,34.42,34.45,185
20150701|2015-06-08 05:30,8,34.44,34.47,34.43,34.45,228
20150701|2015-06-08 06:00,8,34.45,34.47,34.42,34.43,164
20150701|2015-06-08 06:30,8,34.42,34.46,34.42,34.43,63
20150701|2015-06-08 07:00,8,34.43,34.51,34.42,34.49,526
20150701|2015-06-08 07:30,8,34.49,34.49,34.46,34.49,388
20150701|2015-06-08 08:30,8,34.49,34.53,34.31,34.32,2447
20150701|2015-06-08 10:30,8,34.18,34.19,34.11,34.15,1287
20150701|2015-06-08 11:00,8,34.16,34.16,34.07,34.07,1898
20150701|2015-06-08 11:30,8,34.07,34.13,34.05,34.12,1384
20150701|2015-06-08 12:00,8,34.12,34.34,34.1,34.26,3829
20150701|2015-06-08 12:30,8,34.26,34.31,34.13,34.16,2193
20150701|2015-06-08 13:00,8,34.15,34.27,34.03,34.13,4144
20150701|2015-06-08 19:00,9,34.13,34.16,34.04,34.13,507
20150701|2015-06-08 19:30,9,34.13,34.18,34.04,34.08,378
20150701|2015-06-08 20:00,9,34.08,34.1,34,34.02,737
20150701|2015-06-08 20:30,9,34.02,34.04,34.01,34.03,267
20150701|2015-06-08 21:00,9,34.04,34.04,34.01,34.01,118
20150701|2015-06-08 21:30,9,34.01,34.04,34,34.04,258
20150701|2015-06-08 22:00,9,34.07,34.1,34.03,34.04,225
20150701|2015-06-08 22:30,9,34.04,34.08,34.03,34.05,96
20150701|2015-06-08 23:00,9,34.06,34.06,34.05,34.05,25
20150701|2015-06-08 23:30,9,34.05,34.12,34.05,34.11,182
20150701|2015-06-09 00:00,9,34.09,34.09,34.04,34.06,34
20150701|2015-06-09 00:30,9,34.07,34.11,34.06,34.1,132
20150701|2015-06-09 01:00,9,34.11,34.11,34.07,34.07,77
20150701|2015-06-09 01:30,9,34.08,34.1,34.06,34.1,166
20150701|2015-06-09 02:00,9,34.1,34.11,34.07,34.1,188
20150701|2015-06-09 02:30,9,34.1,34.11,34.07,34.08,126
20150701|2015-06-09 03:00,9,34.07,34.07,34.05,34.06,145
20150701|2015-06-09 03:30,9,34.06,34.11,34.06,34.09,263
20150701|2015-06-09 04:00,9,34.09,34.11,34.03,34.06,299
20150701|2015-06-09 04:30,9,34.06,34.08,34.04,34.08,426
20150701|2015-06-09 05:00,9,34.07,34.12,34.07,34.12,321
20150701|2015-06-09 05:30,9,34.11,34.13,34.1,34.12,233
20150701|2015-06-09 06:00,9,34.11,34.12,34.1,34.12,51
20150701|2015-06-09 06:30,9,34.12,34.22,34.12,34.17,226
20150701|2015-06-09 07:00,9,34.16,34.18,34.12,34.12,160
20150701|2015-06-09 07:30,9,34.12,34.17,34.1,34.15,320
20150701|2015-06-09 08:30,9,34.21,34.51,34.21,34.34,7788
20150701|2015-06-09 09:00,9,34.33,34.35,34.13,34.26,3161
20150701|2015-06-09 09:30,9,34.25,34.3,34.09,34.09,2714
20150701|2015-06-09 10:00,9,34.1,34.19,34.07,34.09,2689
20150701|2015-06-09 10:30,9,34.08,34.13,34.04,34.11,2407
20150701|2015-06-09 11:00,9,34.11,34.16,34.02,34.04,2072
20150701|2015-06-09 11:30,9,34.05,34.16,34.02,34.15,1806
20150701|2015-06-09 12:00,9,34.14,34.14,34.04,34.06,1527
20150701|2015-06-09 12:30,9,34.05,34.06,33.87,33.97,4782
20150701|2015-06-09 13:00,9,33.98,33.98,33.9,33.91,2824
20150701|2015-06-09 19:00,10,34.01,34.01,33.9,33.93,458
20150701|2015-06-09 19:30,10,33.93,33.95,33.9,33.93,114
20150701|2015-06-09 20:00,10,33.94,34.07,33.93,33.94,366
20150701|2015-06-09 20:30,10,33.93,33.98,33.9,33.93,227
20150701|2015-06-09 21:00,10,33.93,34.03,33.93,34.01,205
20150701|2015-06-09 21:30,10,34.01,34.02,33.96,33.99,276
20150701|2015-06-09 22:00,10,33.99,33.99,33.91,33.94,260
20150701|2015-06-09 22:30,10,33.94,33.98,33.94,33.98,31
20150701|2015-06-09 23:00,10,33.98,34.01,33.97,34,38
20150701|2015-06-09 23:30,10,33.99,34,33.98,34,35
20150701|2015-06-10 00:00,10,34,34.01,33.89,33.91,365
20150701|2015-06-10 00:30,10,33.9,33.96,33.88,33.95,395
20150701|2015-06-10 01:00,10,33.96,34.03,33.96,34,537
20150701|2015-06-10 01:30,10,34,34,33.88,33.98,321
20150701|2015-06-10 02:00,10,33.99,33.99,33.92,33.92,395
20150701|2015-06-10 02:30,10,33.91,33.93,33.9,33.91,267
20150701|2015-06-10 03:00,10,33.91,33.94,33.89,33.9,433
20150701|2015-06-10 03:30,10,33.91,33.94,33.89,33.94,394
20150701|2015-06-10 04:00,10,33.93,33.93,33.88,33.92,188
20150701|2015-06-10 04:30,10,33.93,33.98,33.92,33.98,135
20150701|2015-06-10 05:00,10,33.99,34.07,33.99,34.04,650
20150701|2015-06-10 05:30,10,34.05,34.06,33.97,34.03,465
20150701|2015-06-10 06:00,10,34.03,34.05,34.03,34.03,75
20150701|2015-06-10 06:30,10,34.03,34.08,34.03,34.08,189
20150701|2015-06-10 07:00,10,34.07,34.15,34.07,34.14,480
20150701|2015-06-10 07:30,10,34.14,34.15,34.12,34.15,218
20150701|2015-06-10 08:30,10,34.13,34.25,34.13,34.17,5233
20150701|2015-06-10 09:00,10,34.17,34.18,33.85,34.02,5030
20150701|2015-06-10 09:30,10,34.01,34.05,33.87,33.9,3258
20150701|2015-06-10 10:00,10,33.89,33.98,33.86,33.88,2626
20150701|2015-06-10 10:30,10,33.88,33.89,33.78,33.84,3856
20150701|2015-06-10 11:00,10,33.83,33.88,33.75,33.77,3670
20150701|2015-06-10 11:30,10,33.77,33.77,33.61,33.7,5745
20150701|2015-06-10 12:00,10,33.69,33.7,33.56,33.63,3305
20150701|2015-06-10 12:30,10,33.63,33.75,33.6,33.74,2011
20150701|2015-06-10 13:00,10,33.74,33.9,33.73,33.89,4107
20150701|2015-06-10 19:00,11,33.88,33.99,33.87,33.95,1070
20150701|2015-06-10 19:30,11,33.94,33.99,33.9,33.9,224
20150701|2015-06-10 20:00,11,33.9,33.94,33.88,33.93,129
20150701|2015-06-10 20:30,11,33.94,33.94,33.91,33.91,38
20150701|2015-06-10 21:00,11,33.91,33.91,33.87,33.87,96
20150701|2015-06-10 21:30,11,33.89,33.96,33.87,33.91,83
20150701|2015-06-10 22:00,11,33.92,33.96,33.88,33.95,94
20150701|2015-06-10 22:30,11,33.94,33.98,33.94,33.98,45
20150701|2015-06-10 23:00,11,33.97,33.98,33.96,33.97,10
20150701|2015-06-10 23:30,11,33.97,34,33.96,34,51
20150701|2015-06-11 00:00,11,34,34.04,33.97,34,141
20150701|2015-06-11 00:30,11,33.99,34.03,33.98,33.99,86
20150701|2015-06-11 01:00,11,33.99,34.01,33.98,34,133
20150701|2015-06-11 01:30,11,33.99,34.04,33.97,34.04,116
20150701|2015-06-11 02:00,11,34.03,34.03,33.98,33.98,80
20150701|2015-06-11 02:30,11,33.97,34.03,33.97,34.02,104
20150701|2015-06-11 03:00,11,34.02,34.03,34.01,34.01,110
20150701|2015-06-11 03:30,11,34.01,34.02,33.89,33.91,213
20150701|2015-06-11 04:00,11,33.9,33.91,33.87,33.9,142
20150701|2015-06-11 04:30,11,33.9,33.9,33.84,33.86,278
20150701|2015-06-11 05:00,11,33.85,33.87,33.81,33.85,183
20150701|2015-06-11 05:30,11,33.84,33.87,33.82,33.86,141
20150701|2015-06-11 06:00,11,33.86,33.89,33.85,33.86,125
20150701|2015-06-11 06:30,11,33.86,33.88,33.83,33.83,148
20150701|2015-06-11 07:00,11,33.83,33.89,33.8,33.85,251
20150701|2015-06-11 07:30,11,33.84,33.9,33.82,33.9,346
20150701|2015-06-11 08:30,11,33.87,33.89,33.55,33.62,5479
20150701|2015-06-11 09:00,11,33.62,33.69,33.57,33.58,2116
20150701|2015-06-11 09:30,11,33.58,33.59,33.38,33.41,6711
20150701|2015-06-11 10:00,11,33.4,33.49,33.31,33.34,4790
20150701|2015-06-11 10:30,11,33.33,33.35,33.14,33.17,4663
20150701|2015-06-11 11:00,11,33.17,33.36,33.12,33.29,4327
20150701|2015-06-11 11:30,11,33.29,33.3,33.2,33.23,2086
20150701|2015-06-11 12:00,11,33.23,33.33,33.21,33.31,2073
20150701|2015-06-11 12:30,11,33.31,33.32,33.2,33.21,1238
20150701|2015-06-11 13:00,11,33.2,33.36,33.2,33.31,3296
20150701|2015-06-11 19:00,12,33.25,33.35,33.25,33.3,765
20150701|2015-06-11 19:30,12,33.29,33.32,33.25,33.3,237
20150701|2015-06-11 20:00,12,33.27,33.33,33.25,33.26,276
20150701|2015-06-11 20:30,12,33.26,33.26,33.18,33.2,285
20150701|2015-06-11 21:00,12,33.2,33.22,33.16,33.18,170
20150701|2015-06-11 21:30,12,33.17,33.2,33.15,33.16,370
20150701|2015-06-11 22:00,12,33.15,33.17,33.11,33.15,471
20150701|2015-06-11 22:30,12,33.16,33.17,33.12,33.13,51
20150701|2015-06-11 23:00,12,33.13,33.13,33.12,33.13,19
20150701|2015-06-11 23:30,12,33.13,33.16,33.12,33.15,62
20150701|2015-06-12 00:00,12,33.15,33.2,33.14,33.16,71
20150701|2015-06-12 00:30,12,33.16,33.19,33.14,33.15,101
20150701|2015-06-12 01:00,12,33.13,33.22,33.12,33.2,285
20150701|2015-06-12 01:30,12,33.21,33.21,33.12,33.15,172
20150701|2015-06-12 02:00,12,33.14,33.17,33.13,33.15,222
20150701|2015-06-12 02:30,12,33.16,33.16,33.13,33.14,101
20150701|2015-06-12 03:00,12,33.15,33.17,33.15,33.16,95
20150701|2015-06-12 03:30,12,33.16,33.17,33.09,33.1,728
20150701|2015-06-12 04:00,12,33.1,33.13,33.1,33.13,57
20150701|2015-06-12 04:30,12,33.12,33.27,33.12,33.26,497
20150701|2015-06-12 05:00,12,33.26,33.38,33.26,33.33,591
20150701|2015-06-12 05:30,12,33.33,33.39,33.33,33.35,326
20150701|2015-06-12 06:00,12,33.35,33.37,33.33,33.37,167
20150701|2015-06-12 06:30,12,33.37,33.37,33.34,33.35,51
20150701|2015-06-12 07:00,12,33.34,33.38,33.34,33.36,261
20150701|2015-06-12 07:30,12,33.38,33.46,33.38,33.46,407
20150701|2015-06-12 08:30,12,33.49,33.56,33.32,33.39,6237
20150701|2015-06-12 09:00,12,33.38,33.42,33.26,33.41,3950
20150701|2015-06-12 09:30,12,33.42,33.53,33.37,33.45,3059
20150701|2015-06-12 10:00,12,33.45,33.5,33.35,33.35,2065
20150701|2015-06-12 10:30,12,33.36,33.5,33.34,33.48,1727
20150701|2015-06-12 11:00,12,33.47,33.48,33.34,33.36,1794
20150701|2015-06-12 11:30,12,33.36,33.39,33.25,33.34,2087
20150701|2015-06-12 12:00,12,33.34,33.39,33.26,33.3,1782
20150701|2015-06-12 12:30,12,33.3,33.34,33.24,33.28,1741
20150701|2015-06-12 13:00,12,33.28,33.28,33.1,33.11,3497
20150701|2015-06-14 19:00,15,33.03,33.06,32.94,32.95,1026
20150701|2015-06-14 19:30,15,32.95,32.97,32.93,32.95,348
20150701|2015-06-14 20:00,15,32.95,33,32.92,32.94,884
20150701|2015-06-14 20:30,15,32.94,32.96,32.91,32.92,264
20150701|2015-06-14 21:00,15,32.92,32.93,32.85,32.86,311
20150701|2015-06-14 21:30,15,32.86,32.9,32.86,32.86,77
20150701|2015-06-14 22:00,15,32.85,32.89,32.85,32.86,70
20150701|2015-06-14 22:30,15,32.86,32.86,32.85,32.85,36
20150701|2015-06-14 23:00,15,32.87,32.88,32.86,32.88,14
20150701|2015-06-14 23:30,15,32.88,32.89,32.87,32.88,17
20150701|2015-06-15 00:00,15,32.88,32.91,32.87,32.89,86
20150701|2015-06-15 00:30,15,32.88,32.88,32.83,32.87,119
20150701|2015-06-15 01:00,15,32.87,32.9,32.83,32.86,547
20150701|2015-06-15 01:30,15,32.86,32.91,32.84,32.91,337
20150701|2015-06-15 02:00,15,32.91,33.07,32.88,33.04,463
20150701|2015-06-15 02:30,15,33.03,33.09,33,33.03,398
20150701|2015-06-15 03:00,15,33.03,33.03,33,33,228
20150701|2015-06-15 03:30,15,33,33.01,32.89,32.91,518
20150701|2015-06-15 04:00,15,32.9,32.94,32.88,32.94,472
20150701|2015-06-15 04:30,15,32.94,32.95,32.85,32.85,389
20150701|2015-06-15 05:00,15,32.85,32.87,32.79,32.8,633
20150701|2015-06-15 05:30,15,32.8,32.86,32.78,32.85,216
20150701|2015-06-15 06:00,15,32.84,32.86,32.82,32.83,157
20150701|2015-06-15 06:30,15,32.83,32.89,32.82,32.87,203
20150701|2015-06-15 07:00,15,32.86,32.88,32.85,32.86,374
20150701|2015-06-15 07:30,15,32.86,32.91,32.84,32.9,538
20150701|2015-06-15 08:30,15,32.81,32.88,32.64,32.76,5808
20150701|2015-06-15 09:00,15,32.75,32.96,32.66,32.96,4868
20150701|2015-06-15 09:30,15,32.96,33.05,32.87,33.03,2965
20150701|2015-06-15 10:00,15,33.04,33.08,32.85,32.92,2116
20150701|2015-06-15 10:30,15,32.92,32.97,32.85,32.9,2228
20150701|2015-06-15 11:00,15,32.9,33.02,32.47,32.59,12570
20150701|2015-06-15 11:30,15,32.58,32.7,32.56,32.68,3042
20150701|2015-06-15 12:00,15,32.66,32.67,32.56,32.57,1640
20150701|2015-06-15 12:30,15,32.56,32.61,32.49,32.5,2411
20150701|2015-06-15 13:00,15,32.49,32.79,32.48,32.77,3206
20150701|2015-06-15 19:00,16,32.7,32.85,32.69,32.8,1507
20150701|2015-06-15 19:30,16,32.8,32.82,32.8,32.82,123
20150701|2015-06-15 20:00,16,32.82,32.89,32.8,32.82,391
20150701|2015-06-15 20:30,16,32.82,32.85,32.8,32.81,183
20150701|2015-06-15 21:00,16,32.8,32.82,32.78,32.81,117
20150701|2015-06-15 21:30,16,32.8,32.85,32.78,32.84,240
20150701|2015-06-15 22:00,16,32.85,32.86,32.8,32.83,84
20150701|2015-06-15 22:30,16,32.84,32.85,32.84,32.85,9
20150701|2015-06-15 23:00,16,32.86,32.88,32.85,32.88,28
20150701|2015-06-15 23:30,16,32.88,32.89,32.87,32.87,37
20150701|2015-06-16 00:00,16,32.88,32.88,32.87,32.87,74
20150701|2015-06-16 00:30,16,32.87,32.89,32.82,32.83,126
20150701|2015-06-16 01:00,16,32.83,32.83,32.75,32.79,261
20150701|2015-06-16 01:30,16,32.78,32.93,32.78,32.91,564
20150701|2015-06-16 02:00,16,32.91,33.08,32.91,33,1234
20150701|2015-06-16 02:30,16,33,33.07,33,33.06,576
20150701|2015-06-16 03:00,16,33.06,33.07,33.05,33.06,398
20150701|2015-06-16 03:30,16,33.05,33.06,33.02,33.04,335
20150701|2015-06-16 04:00,16,33.04,33.04,32.98,32.98,112
20150701|2015-06-16 04:30,16,32.98,33.02,32.98,33,251
20150701|2015-06-16 05:00,16,33,33.01,32.99,32.99,178
20150701|2015-06-16 05:30,16,32.99,33,32.96,32.96,153
20150701|2015-06-16 06:00,16,32.96,32.99,32.94,32.96,77
20150701|2015-06-16 06:30,16,32.97,33.05,32.97,33.01,198
20150701|2015-06-16 07:00,16,33.02,33.03,32.99,33.03,284
20150701|2015-06-16 07:30,16,33.02,33.03,32.99,32.99,285
20150701|2015-06-16 08:30,16,32.99,33.04,32.91,32.94,3493
20150701|2015-06-16 09:00,16,32.95,32.95,32.8,32.8,2312
20150701|2015-06-16 09:30,16,32.8,32.81,32.65,32.73,4397
20150701|2015-06-16 10:00,16,32.74,32.77,32.62,32.72,2575
20150701|2015-06-16 10:30,16,32.72,32.89,32.71,32.81,2804
20150701|2015-06-16 11:00,16,32.81,32.82,32.68,32.77,4070
20150701|2015-06-16 11:30,16,32.77,32.78,32.64,32.73,2206
20150701|2015-06-16 12:00,16,32.73,32.79,32.71,32.74,1533
20150701|2015-06-16 12:30,16,32.75,32.8,32.72,32.79,1947
20150701|2015-06-16 13:00,16,32.79,32.96,32.79,32.89,3069
20150701|2015-06-16 19:00,17,32.89,32.95,32.89,32.91,663
20150701|2015-06-16 19:30,17,32.91,32.95,32.89,32.93,544
20150701|2015-06-16 20:00,17,32.93,33.01,32.92,32.97,591
20150701|2015-06-16 20:30,17,32.97,32.99,32.93,32.97,163
20150701|2015-06-16 21:00,17,32.96,33.01,32.93,32.98,284
20150701|2015-06-16 21:30,17,32.97,32.99,32.93,32.99,154
20150701|2015-06-16 22:00,17,32.97,33.02,32.96,33,134
20150701|2015-06-16 22:30,17,33,33,32.95,32.95,49
20150701|2015-06-16 23:00,17,32.95,32.95,32.92,32.93,63
20150701|2015-06-16 23:30,17,32.94,32.97,32.94,32.94,121
20150701|2015-06-17 00:00,17,32.95,32.98,32.94,32.96,41
20150701|2015-06-17 00:30,17,32.97,33,32.92,32.97,129
20150701|2015-06-17 01:00,17,32.98,33,32.97,33,154
20150701|2015-06-17 01:30,17,32.98,33.01,32.94,32.94,187
20150701|2015-06-17 02:00,17,32.94,33.02,32.93,32.99,244
20150701|2015-06-17 02:30,17,32.98,32.98,32.94,32.95,330
20150701|2015-06-17 03:00,17,32.95,32.97,32.93,32.97,205
20150701|2015-06-17 03:30,17,32.96,33.09,32.96,33.07,839
20150701|2015-06-17 04:00,17,33.07,33.13,33.07,33.09,513
20150701|2015-06-17 04:30,17,33.09,33.11,33.08,33.09,684
20150701|2015-06-17 05:00,17,33.09,33.2,33.09,33.19,833
20150701|2015-06-17 05:30,17,33.19,33.2,33.17,33.19,216
20150701|2015-06-17 06:00,17,33.19,33.19,33.14,33.15,109
20150701|2015-06-17 06:30,17,33.15,33.16,33.14,33.14,142
20150701|2015-06-17 07:00,17,33.15,33.22,32.98,32.98,1145
20150701|2015-06-17 07:30,17,32.98,33.03,32.93,32.95,440
20150701|2015-06-17 08:30,17,33.04,33.04,32.78,32.78,5490
20150701|2015-06-17 09:00,17,32.79,32.97,32.78,32.97,2579
20150701|2015-06-17 09:30,17,32.97,33.07,32.85,32.89,3395
20150701|2015-06-17 10:00,17,32.89,32.9,32.8,32.86,2387
20150701|2015-06-17 10:30,17,32.86,32.88,32.75,32.82,2750
20150701|2015-06-17 11:00,17,32.83,33.05,32.8,33.03,2460
20150701|2015-06-17 11:30,17,33.03,33.06,32.89,32.89,2477
20150701|2015-06-17 12:00,17,32.9,32.9,32.7,32.74,2846
20150701|2015-06-17 12:30,17,32.74,32.9,32.73,32.9,1905
20150701|2015-06-17 13:00,17,32.9,32.95,32.8,32.8,2491
20150701|2015-06-17 19:00,18,32.8,32.85,32.71,32.8,792
20150701|2015-06-17 19:30,18,32.8,32.8,32.66,32.69,322
20150701|2015-06-17 20:00,18,32.68,32.7,32.66,32.68,167
20150701|2015-06-17 20:30,18,32.66,32.68,32.64,32.65,142
20150701|2015-06-17 21:00,18,32.65,32.69,32.65,32.67,132
20150701|2015-06-17 21:30,18,32.66,32.67,32.65,32.67,85
20150701|2015-06-17 22:00,18,32.67,32.71,32.63,32.66,159
20150701|2015-06-17 22:30,18,32.66,32.67,32.64,32.65,18
20150701|2015-06-17 23:00,18,32.66,32.67,32.63,32.63,60
20150701|2015-06-17 23:30,18,32.65,32.65,32.63,32.64,26
20150701|2015-06-18 00:00,18,32.63,32.66,32.63,32.65,141
20150701|2015-06-18 00:30,18,32.65,32.7,32.63,32.65,196
20150701|2015-06-18 01:00,18,32.66,32.67,32.58,32.58,418
20150701|2015-06-18 01:30,18,32.57,32.61,32.56,32.6,276
20150701|2015-06-18 02:00,18,32.6,32.7,32.52,32.59,1636
20150701|2015-06-18 02:30,18,32.6,32.65,32.58,32.59,303
20150701|2015-06-18 03:00,18,32.6,32.76,32.6,32.75,539
20150701|2015-06-18 03:30,18,32.75,32.8,32.66,32.66,496
20150701|2015-06-18 04:00,18,32.67,32.7,32.65,32.65,363
20150701|2015-06-18 04:30,18,32.65,32.67,32.65,32.65,310
20150701|2015-06-18 05:00,18,32.65,32.65,32.62,32.63,185
20150701|2015-06-18 05:30,18,32.63,32.63,32.6,32.61,232
20150701|2015-06-18 06:00,18,32.61,32.64,32.61,32.61,101
20150701|2015-06-18 06:30,18,32.61,32.62,32.6,32.6,370
20150701|2015-06-18 07:00,18,32.6,32.67,32.6,32.65,397
20150701|2015-06-18 07:30,18,32.67,32.67,32.58,32.61,378
20150701|2015-06-18 08:30,18,32.58,32.73,32.51,32.52,4516
20150701|2015-06-18 09:00,18,32.52,32.64,32.5,32.64,2877
20150701|2015-06-18 09:30,18,32.63,32.74,32.52,32.56,2714
20150701|2015-06-18 10:00,18,32.56,32.61,32.4,32.44,4680
20150701|2015-06-18 10:30,18,32.45,32.45,32.35,32.4,2874
20150701|2015-06-18 11:00,18,32.41,32.48,32.39,32.4,2165
20150701|2015-06-18 11:30,18,32.4,32.42,32.33,32.34,1966
20150701|2015-06-18 12:00,18,32.35,32.47,32.3,32.4,2663
20150701|2015-06-18 12:30,18,32.41,32.45,32.31,32.31,2905
20150701|2015-06-18 13:00,18,32.32,32.36,32.21,32.34,4267
20150701|2015-06-18 19:00,19,32.31,32.34,32.22,32.25,650
20150701|2015-06-18 19:30,19,32.24,32.26,32.21,32.26,166
20150701|2015-06-18 20:00,19,32.27,32.27,32.16,32.23,672
20150701|2015-06-18 20:30,19,32.23,32.25,32.22,32.24,117
20150701|2015-06-18 21:00,19,32.25,32.3,32.24,32.24,155
20150701|2015-06-18 21:30,19,32.25,32.37,32.23,32.33,297
20150701|2015-06-18 22:00,19,32.35,32.37,32.32,32.35,88
20150701|2015-06-18 22:30,19,32.35,32.38,32.35,32.35,80
20150701|2015-06-18 23:00,19,32.35,32.39,32.33,32.37,123
20150701|2015-06-18 23:30,19,32.36,32.36,32.35,32.36,13
20150701|2015-06-19 00:00,19,32.37,32.43,32.37,32.42,136
20150701|2015-06-19 00:30,19,32.42,32.43,32.41,32.43,124
20150701|2015-06-19 01:00,19,32.42,32.51,32.4,32.49,414
20150701|2015-06-19 01:30,19,32.5,32.53,32.46,32.51,307
20150701|2015-06-19 02:00,19,32.5,32.54,32.49,32.54,300
20150701|2015-06-19 02:30,19,32.52,32.58,32.49,32.49,490
20150701|2015-06-19 03:00,19,32.5,32.57,32.5,32.55,574
20150701|2015-06-19 03:30,19,32.56,32.59,32.51,32.51,301
20150701|2015-06-19 04:00,19,32.5,32.54,32.48,32.49,327
20150701|2015-06-19 04:30,19,32.49,32.54,32.49,32.5,216
20150701|2015-06-19 05:00,19,32.51,32.55,32.5,32.52,254
20150701|2015-06-19 05:30,19,32.53,32.55,32.5,32.52,64
20150701|2015-06-19 06:00,19,32.51,32.53,32.5,32.51,115
20150701|2015-06-19 06:30,19,32.5,32.51,32.47,32.49,181
20150701|2015-06-19 07:00,19,32.48,32.58,32.48,32.53,555
20150701|2015-06-19 07:30,19,32.53,32.57,32.51,32.51,207
20150701|2015-06-19 08:30,19,32.47,32.54,32.38,32.42,3478
20150701|2015-06-19 09:00,19,32.43,32.44,32.35,32.37,1904
20150701|2015-06-19 09:30,19,32.36,32.4,32.31,32.33,1760
20150701|2015-06-19 10:00,19,32.33,32.34,32.23,32.23,2558
20150701|2015-06-19 10:30,19,32.24,32.4,32.23,32.4,1525
20150701|2015-06-19 11:00,19,32.4,32.91,32.4,32.77,5416
20150701|2015-06-19 11:30,19,32.77,32.83,32.69,32.69,1228
20150701|2015-06-19 12:00,19,32.69,32.76,32.65,32.76,1420
20150701|2015-06-19 12:30,19,32.75,32.87,32.66,32.66,2037
20150701|2015-06-19 13:00,19,32.67,32.71,32.48,32.61,3598
20150701|2015-06-21 19:00,22,32.59,32.66,32.5,32.57,395
20150701|2015-06-21 19:30,22,32.57,32.59,32.46,32.57,257
20150701|2015-06-21 20:00,22,32.56,32.61,32.54,32.56,158
20150701|2015-06-21 20:30,22,32.55,32.57,32.49,32.57,201
20150701|2015-06-21 21:00,22,32.57,32.58,32.54,32.55,46
20150701|2015-06-21 21:30,22,32.53,32.56,32.52,32.52,63
20150701|2015-06-21 22:00,22,32.53,32.57,32.52,32.53,75
20150701|2015-06-21 22:30,22,32.54,32.54,32.53,32.53,5
20150701|2015-06-21 23:00,22,32.54,32.55,32.5,32.51,41
20150701|2015-06-21 23:30,22,32.52,32.53,32.51,32.53,16
20150701|2015-06-22 00:00,22,32.51,32.54,32.5,32.54,56
20150701|2015-06-22 00:30,22,32.52,32.54,32.51,32.52,33
20150701|2015-06-22 01:00,22,32.51,32.54,32.49,32.49,146
20150701|2015-06-22 01:30,22,32.48,32.51,32.48,32.49,36
20150701|2015-06-22 02:00,22,32.49,32.55,32.49,32.52,239
20150701|2015-06-22 02:30,22,32.52,32.54,32.51,32.52,158
20150701|2015-06-22 03:00,22,32.53,32.53,32.49,32.5,142
20150701|2015-06-22 03:30,22,32.5,32.5,32.47,32.49,235
20150701|2015-06-22 04:00,22,32.48,32.5,32.48,32.49,197
20150701|2015-06-22 04:30,22,32.49,32.56,32.48,32.52,372
20150701|2015-06-22 05:00,22,32.52,32.54,32.5,32.54,139
20150701|2015-06-22 05:30,22,32.54,32.56,32.54,32.55,94
20150701|2015-06-22 06:00,22,32.56,32.57,32.54,32.56,134
20150701|2015-06-22 06:30,22,32.56,32.66,32.55,32.64,189
20150701|2015-06-22 07:00,22,32.64,32.66,32.54,32.65,360
20150701|2015-06-22 07:30,22,32.65,32.67,32.56,32.6,108
20150701|2015-06-22 08:30,22,32.65,32.91,32.57,32.91,2606
20150701|2015-06-22 09:00,22,32.91,33.03,32.9,32.95,2534
20150701|2015-06-22 09:30,22,32.95,33.14,32.88,33.11,3493
20150701|2015-06-22 10:00,22,33.12,33.19,33.01,33.05,2745
20150701|2015-06-22 10:30,22,33.05,33.12,32.94,32.99,1253
20150701|2015-06-22 11:00,22,32.98,33.1,32.92,32.92,1611
20150701|2015-06-22 11:30,22,32.92,33.01,32.91,32.95,793
20150701|2015-06-22 12:00,22,32.95,32.97,32.89,32.9,1022
20150701|2015-06-22 12:30,22,32.9,32.91,32.86,32.9,1088
20150701|2015-06-22 13:00,22,32.89,32.99,32.85,32.96,2088
20150701|2015-06-22 19:00,23,33.04,33.14,33,33.11,502
20150701|2015-06-22 19:30,23,33.12,33.14,33.01,33.01,291
20150701|2015-06-22 20:00,23,33.01,33.08,32.97,33,582
20150701|2015-06-22 20:30,23,33,33.05,32.99,33.04,122
20150701|2015-06-22 21:00,23,33.04,33.09,33.04,33.09,45
20150701|2015-06-22 21:30,23,33.09,33.09,32.97,32.97,269
20150701|2015-06-22 22:00,23,32.97,32.98,32.87,32.89,308
20150701|2015-06-22 22:30,23,32.88,32.94,32.88,32.94,104
20150701|2015-06-22 23:00,23,32.94,32.94,32.93,32.94,46
20150701|2015-06-22 23:30,23,32.94,32.94,32.94,32.94,11
20150701|2015-06-23 00:00,23,32.94,32.94,32.93,32.94,23
20150701|2015-06-23 00:30,23,32.94,32.94,32.9,32.9,143
20150701|2015-06-23 01:00,23,32.92,32.99,32.9,32.97,396
20150701|2015-06-23 01:30,23,32.97,32.99,32.93,32.97,326
20150701|2015-06-23 02:00,23,32.97,32.97,32.91,32.92,160
20150701|2015-06-23 02:30,23,32.92,32.92,32.89,32.89,129
20150701|2015-06-23 03:00,23,32.9,32.94,32.89,32.89,164
20150701|2015-06-23 03:30,23,32.9,32.93,32.88,32.89,123
20150701|2015-06-23 04:00,23,32.88,32.89,32.79,32.83,305
20150701|2015-06-23 04:30,23,32.82,32.85,32.78,32.79,82
20150701|2015-06-23 05:00,23,32.79,32.8,32.77,32.78,106
20150701|2015-06-23 05:30,23,32.77,32.79,32.76,32.77,126
20150701|2015-06-23 06:00,23,32.78,32.81,32.78,32.81,103
20150701|2015-06-23 06:30,23,32.82,32.84,32.79,32.8,259
20150701|2015-06-23 07:00,23,32.8,32.8,32.75,32.76,599
20150701|2015-06-23 07:30,23,32.75,32.75,32.7,32.7,228
20150701|2015-06-23 08:30,23,32.7,32.98,32.7,32.96,2672
20150701|2015-06-23 09:00,23,32.94,32.97,32.82,32.95,2476
20150701|2015-06-23 09:30,23,32.95,32.97,32.67,32.74,2180
20150701|2015-06-23 10:00,23,32.74,32.77,32.68,32.7,1261
20150701|2015-06-23 10:30,23,32.7,32.77,32.69,32.76,909
20150701|2015-06-23 11:00,23,32.75,32.81,32.7,32.79,892
20150701|2015-06-23 11:30,23,32.79,32.9,32.77,32.9,1097
20150701|2015-06-23 12:00,23,32.89,32.91,32.85,32.86,636
20150701|2015-06-23 12:30,23,32.87,32.89,32.77,32.79,1250
20150701|2015-06-23 13:00,23,32.79,32.86,32.78,32.86,960
20150701|2015-06-23 19:00,24,32.84,32.84,32.75,32.77,147
20150701|2015-06-23 19:30,24,32.77,32.8,32.75,32.77,170
20150701|2015-06-23 20:00,24,32.76,32.84,32.75,32.79,204
20150701|2015-06-23 20:30,24,32.78,32.83,32.72,32.83,239
20150701|2015-06-23 21:00,24,32.83,32.84,32.79,32.83,248
20150701|2015-06-23 21:30,24,32.82,32.85,32.78,32.8,105
20150701|2015-06-23 22:00,24,32.82,32.85,32.81,32.85,75
20150701|2015-06-23 22:30,24,32.85,32.85,32.82,32.82,27
20150701|2015-06-23 23:00,24,32.84,32.85,32.84,32.85,16
20150701|2015-06-23 23:30,24,32.85,32.85,32.81,32.84,32
20150701|2015-06-24 00:00,24,32.84,32.85,32.81,32.81,48
20150701|2015-06-24 00:30,24,32.81,32.88,32.81,32.88,74
20150701|2015-06-24 01:00,24,32.89,32.89,32.87,32.89,22
20150701|2015-06-24 01:30,24,32.89,32.94,32.88,32.91,270
20150701|2015-06-24 02:00,24,32.91,32.99,32.91,32.96,146
20150701|2015-06-24 02:30,24,32.98,33.1,32.98,33.06,735
20150701|2015-06-24 03:00,24,33.06,33.19,33.01,33.12,924
20150701|2015-06-24 03:30,24,33.14,33.19,33.14,33.14,229
20150701|2015-06-24 04:00,24,33.14,33.15,33.09,33.09,307
20150701|2015-06-24 04:30,24,33.1,33.18,33.1,33.14,214
20150701|2015-06-24 05:00,24,33.13,33.15,33.12,33.13,88
20150701|2015-06-24 05:30,24,33.13,33.13,33.11,33.13,159
20150701|2015-06-24 06:00,24,33.12,33.13,33.07,33.08,119
20150701|2015-06-24 06:30,24,33.07,33.12,33.04,33.06,322
20150701|2015-06-24 07:00,24,33.06,33.12,33.03,33.11,175
20150701|2015-06-24 07:30,24,33.1,33.12,33.09,33.12,57
20150701|2015-06-24 08:30,24,33.17,33.39,33.13,33.31,4560
20150701|2015-06-24 09:00,24,33.32,33.53,33.32,33.48,2879
20150701|2015-06-24 09:30,24,33.5,33.58,33.42,33.44,3128
20150701|2015-06-24 10:00,24,33.45,33.47,33.32,33.42,1766
20150701|2015-06-24 10:30,24,33.43,33.53,33.35,33.36,985
20150701|2015-06-24 11:00,24,33.35,33.43,33.32,33.41,1278
20150701|2015-06-24 11:30,24,33.39,33.42,33.36,33.4,353
20150701|2015-06-24 12:00,24,33.4,33.42,33.33,33.36,538
20150701|2015-06-24 12:30,24,33.37,33.37,33.27,33.29,1118
20150701|2015-06-24 13:00,24,33.29,33.33,33.21,33.25,1394
20150701|2015-06-24 19:00,25,33.25,33.46,33.24,33.44,329
20150701|2015-06-24 19:30,25,33.45,33.46,33.39,33.46,76
20150701|2015-06-24 20:00,25,33.46,33.46,33.27,33.27,120
20150701|2015-06-24 20:30,25,33.27,33.32,33.26,33.32,85
20150701|2015-06-24 21:00,25,33.32,33.4,33.32,33.4,63
20150701|2015-06-24 21:30,25,33.41,33.44,33.39,33.43,62
20150701|2015-06-24 22:00,25,33.42,33.43,33.39,33.4,13
20150701|2015-06-24 22:30,25,33.41,33.43,33.41,33.42,12
20150701|2015-06-24 23:00,25,33.44,33.47,33.44,33.47,19
20150701|2015-06-24 23:30,25,33.44,33.45,33.41,33.45,12
20150701|2015-06-25 00:00,25,33.47,33.47,33.37,33.38,69
20150701|2015-06-25 00:30,25,33.37,33.38,33.36,33.38,14
20150701|2015-06-25 01:00,25,33.37,33.4,33.37,33.4,9
20150701|2015-06-25 01:30,25,33.39,33.4,33.33,33.33,51
20150701|2015-06-25 02:00,25,33.34,33.37,33.3,33.34,133
20150701|2015-06-25 02:30,25,33.32,33.35,33.28,33.28,70
20150701|2015-06-25 03:00,25,33.29,33.32,33.29,33.32,43
20150701|2015-06-25 03:30,25,33.3,33.32,33.29,33.29,85
20150701|2015-06-25 04:00,25,33.3,33.3,33.22,33.24,303
20150701|2015-06-25 04:30,25,33.24,33.27,33.2,33.2,176
20150701|2015-06-25 05:00,25,33.2,33.23,33.17,33.23,342
20150701|2015-06-25 05:30,25,33.21,33.25,33.2,33.25,49
20150701|2015-06-25 06:00,25,33.23,33.27,33.19,33.23,92
20150701|2015-06-25 06:30,25,33.25,33.29,33.24,33.28,238
20150701|2015-06-25 07:00,25,33.29,33.3,33.26,33.28,266
20150701|2015-06-25 07:30,25,33.28,33.49,33.27,33.49,608
20150701|2015-06-25 08:30,25,33.47,33.58,33.43,33.53,3334
20150701|2015-06-25 09:00,25,33.53,33.68,33.42,33.44,1392
20150701|2015-06-25 09:30,25,33.45,33.47,33.31,33.31,1712
20150701|2015-06-25 10:00,25,33.31,33.41,33.31,33.38,1017
20150701|2015-06-25 10:30,25,33.37,33.4,33.33,33.33,1201
20150701|2015-06-25 11:00,25,33.32,33.33,33.28,33.29,639
20150701|2015-06-25 11:30,25,33.3,33.42,33.27,33.41,512
20150701|2015-06-25 12:00,25,33.42,33.55,33.4,33.4,1824
20150701|2015-06-25 12:30,25,33.4,33.44,33.31,33.37,707
20150701|2015-06-25 13:00,25,33.37,33.41,33.29,33.37,968
20150701|2015-06-25 19:00,26,33.36,33.45,33.34,33.38,94
20150701|2015-06-25 19:30,26,33.37,33.41,33.35,33.4,26
20150701|2015-06-25 20:00,26,33.4,33.45,33.39,33.4,71
20150701|2015-06-25 20:30,26,33.4,33.42,33.39,33.39,72
20150701|2015-06-25 21:00,26,33.39,33.44,33.39,33.4,77
20150701|2015-06-25 21:30,26,33.41,33.43,33.4,33.42,23
20150701|2015-06-25 22:00,26,33.41,33.42,33.35,33.42,53
20150701|2015-06-25 22:30,26,33.38,33.43,33.38,33.43,22
20150701|2015-06-25 23:00,26,33.45,33.48,33.43,33.44,23
20150701|2015-06-25 23:30,26,33.44,33.45,33.42,33.45,13
20150701|2015-06-26 00:00,26,33.42,33.42,33.42,33.42,8
20150701|2015-06-26 00:30,26,33.43,33.44,33.39,33.42,22
20150701|2015-06-26 01:00,26,33.39,33.4,33.32,33.32,95
20150701|2015-06-26 01:30,26,33.32,33.32,33.12,33.24,700
20150701|2015-06-26 02:00,26,33.2,33.3,33.2,33.29,183
20150701|2015-06-26 02:30,26,33.28,33.29,33.25,33.25,221
20150701|2015-06-26 03:00,26,33.24,33.24,33.2,33.22,103
20150701|2015-06-26 03:30,26,33.21,33.23,33.2,33.21,82
20150701|2015-06-26 04:00,26,33.22,33.26,33.21,33.26,79
20150701|2015-06-26 04:30,26,33.25,33.4,33.25,33.36,371
20150701|2015-06-26 05:00,26,33.35,33.39,33.31,33.39,88
20150701|2015-06-26 05:30,26,33.38,33.47,33.37,33.46,388
20150701|2015-06-26 06:00,26,33.45,33.52,33.44,33.49,122
20150701|2015-06-26 06:30,26,33.5,33.67,33.5,33.67,579
20150701|2015-06-26 07:00,26,33.66,33.69,33.56,33.6,449
20150701|2015-06-26 07:30,26,33.6,33.67,33.59,33.67,116
20150701|2015-06-26 08:30,26,33.67,33.75,33.33,33.4,2109
20150701|2015-06-26 09:00,26,33.41,33.45,33.17,33.29,1455
20150701|2015-06-26 09:30,26,33.29,33.31,33.15,33.17,1020
20150701|2015-06-26 10:00,26,33.16,33.35,33.11,33.23,1332
20150701|2015-06-26 10:30,26,33.22,33.35,33.19,33.2,551
20150701|2015-06-26 11:00,26,33.22,33.26,33.16,33.21,480
20150701|2015-06-26 11:30,26,33.2,33.25,33.15,33.21,330
20150701|2015-06-26 12:00,26,33.21,33.27,33.2,33.26,549
20150701|2015-06-26 12:30,26,33.26,33.27,33.16,33.24,530
20150701|2015-06-26 13:00,26,33.23,33.28,33.17,33.22,1859
20150701|2015-06-28 19:00,29,33.17,33.21,33.02,33.19,371
20150701|2015-06-28 19:30,29,33.18,33.2,33.18,33.2,3
20150701|2015-06-28 20:00,29,33.22,33.24,33.1,33.1,85
20150701|2015-06-28 20:30,29,33.1,33.15,33.06,33.1,59
20150701|2015-06-28 21:00,29,33.09,33.17,33.07,33.14,51
20150701|2015-06-28 21:30,29,33.12,33.12,33.03,33.03,61
20150701|2015-06-28 22:00,29,33.04,33.04,32.94,32.96,239
20150701|2015-06-28 22:30,29,32.95,32.96,32.94,32.95,46
20150701|2015-06-28 23:00,29,32.94,32.96,32.94,32.96,9
20150701|2015-06-28 23:30,29,32.96,32.96,32.93,32.93,66
20150701|2015-06-29 00:00,29,32.94,32.94,32.93,32.93,15
20150701|2015-06-29 00:30,29,32.95,33.02,32.95,32.98,13
20150701|2015-06-29 01:00,29,32.98,33.06,32.98,33.02,51
20150701|2015-06-29 01:30,29,33.03,33.03,32.92,32.99,170
20150701|2015-06-29 02:00,29,32.97,33.01,32.96,32.96,75
20150701|2015-06-29 02:30,29,32.98,33.04,32.98,33.01,23
20150701|2015-06-29 03:00,29,32.98,33.03,32.98,33.02,14
20150701|2015-06-29 03:30,29,33.02,33.02,33,33,11
20150701|2015-06-29 04:00,29,33,33.01,32.98,32.98,19
20150701|2015-06-29 04:30,29,32.99,33.01,32.99,33,33
20150701|2015-06-29 05:00,29,33.01,33.01,32.97,32.97,55
20150701|2015-06-29 05:30,29,32.98,33.01,32.98,33.01,7
20150701|2015-06-29 06:00,29,33.02,33.02,33.01,33.01,58
20150701|2015-06-29 06:30,29,33,33.04,33,33.02,7
20150701|2015-06-29 07:00,29,33.05,33.18,33.05,33.16,56
20150701|2015-06-29 07:30,29,33.14,33.15,33.14,33.14,47
20150701|2015-06-29 08:30,29,33.06,33.38,33.01,33.2,865
20150701|2015-06-29 09:00,29,33.26,33.33,33.06,33.1,722
20150701|2015-06-29 09:30,29,33.1,33.22,33.07,33.21,343
20150701|2015-06-29 10:00,29,33.25,33.28,33.1,33.15,329
20150701|2015-06-29 10:30,29,33.15,33.35,33.14,33.31,422
20150701|2015-06-29 11:00,29,33.29,33.31,33.11,33.14,383
20150701|2015-06-29 11:30,29,33.13,33.24,33.12,33.17,53
20150701|2015-06-29 12:00,29,33.2,33.34,33.19,33.34,264
20150701|2015-06-29 12:30,29,33.33,33.35,33.24,33.24,380
20150701|2015-06-29 13:00,29,33.22,33.23,33.01,33.01,596
20150701|2015-06-29 19:00,30,33.01,33.03,33.01,33.01,7
20150701|2015-06-29 19:30,30,32.99,33.01,32.96,33.01,14
20150701|2015-06-29 20:00,30,32.96,32.96,32.69,32.71,67
20150701|2015-06-29 20:30,30,32.72,32.75,32.72,32.74,28
20150701|2015-06-29 22:00,30,32.7,32.7,32.7,32.7,13
20150701|2015-06-29 23:00,30,32.8,32.8,32.79,32.8,6
20150701|2015-06-29 23:30,30,32.79,32.79,32.79,32.79,2
20150701|2015-06-30 00:00,30,32.78,32.78,32.78,32.78,1
20150701|2015-06-30 00:30,30,32.79,32.81,32.79,32.8,4
20150701|2015-06-30 01:00,30,32.79,32.79,32.79,32.79,8
20150701|2015-06-30 01:30,30,32.78,32.78,32.78,32.78,4
20150701|2015-06-30 02:00,30,32.78,32.78,32.78,32.78,1
20150701|2015-06-30 02:30,30,32.75,32.75,32.73,32.73,12
20150701|2015-06-30 03:00,30,32.78,32.79,32.77,32.77,20
20150701|2015-06-30 03:30,30,32.7,32.83,32.7,32.82,115
20150701|2015-06-30 04:00,30,32.82,32.83,32.78,32.82,146
20150701|2015-06-30 05:30,30,32.77,32.77,32.77,32.77,2
20150701|2015-06-30 06:30,30,32.8,32.81,32.8,32.8,148
20150701|2015-06-30 07:00,30,32.8,32.8,32.8,32.8,43
20150701|2015-06-30 07:30,30,32.8,32.8,32.77,32.77,18
20150701|2015-06-30 08:30,30,32.79,32.91,32.74,32.83,366
20150701|2015-06-30 09:00,30,32.83,32.93,32.81,32.93,245
20150701|2015-06-30 09:30,30,32.9,32.96,32.9,32.91,57
20150701|2015-06-30 10:00,30,32.87,33,32.85,32.95,235
20150701|2015-06-30 10:30,30,33,33.05,32.99,33.04,185
20150701|2015-06-30 11:00,30,33.19,33.61,32.92,33.55,552
20150701|2015-06-30 11:30,30,33.56,33.71,33.42,33.43,142
20150701|2015-06-30 12:00,30,33.42,33.52,33.36,33.43,76
20150701|2015-06-30 12:30,30,33.46,33.48,33.32,33.48,223
20150701|2015-06-30 13:00,30,33.49,33.61,32.92,33.53,353
20150701|2015-06-30 19:30,1,33.56,33.57,33.47,33.52,27
20150701|2015-06-30 20:00,1,33.6,33.6,33.43,33.43,29
20150701|2015-06-30 20:30,1,33.49,33.49,33.43,33.43,2
20150701|2015-06-30 21:00,1,33.49,33.49,33.49,33.49,1
20150701|2015-06-30 21:30,1,33.49,33.49,33.48,33.48,5
20150701|2015-07-01 00:00,1,33.37,33.37,33.37,33.37,2
20150701|2015-07-01 00:30,1,33.37,33.37,33.37,33.37,1
20150701|2015-07-01 01:00,1,33.42,33.42,33.42,33.42,1
20150701|2015-07-01 04:30,1,33.34,33.39,33.34,33.36,12
20150701|2015-07-01 05:00,1,33.35,33.41,33.35,33.41,6
20150701|2015-07-01 05:30,1,33.38,33.38,33.38,33.38,2
20150701|2015-07-01 06:00,1,33.35,33.36,33.35,33.35,36
20150701|2015-07-01 06:30,1,33.35,33.35,33.34,33.35,10
20150701|2015-07-01 07:00,1,33.35,33.38,33.34,33.34,15
20150701|2015-07-01 08:30,1,33.33,33.33,33.14,33.28,85
20150701|2015-07-01 09:00,1,33.28,33.28,33.09,33.14,146
20150701|2015-07-01 09:30,1,32.97,33.12,32.95,33.1,39
20150701|2015-07-01 10:00,1,33.07,33.07,33.06,33.06,10
20150701|2015-07-01 10:30,1,33.05,33.05,32.97,32.97,47
20150701|2015-07-01 11:00,1,32.96,33.05,32.96,33.03,20
20150701|2015-07-01 11:30,1,33.06,33.1,33.03,33.03,10
20150701|2015-07-01 12:00,1,32.98,33.03,32.93,33.03,43
20150701|2015-07-01 12:30,1,33.01,33.08,32.97,32.97,319
20150701|2015-07-01 13:00,1,32.98,33,32.98,32.98,7
20150701|2015-07-01 19:00,2,32.95,32.95,32.95,32.95,8
20150701|2015-07-01 19:30,2,32.93,32.93,32.93,32.93,5
20150701|2015-07-02 00:30,2,33.05,33.05,33.05,33.05,1
20150701|2015-07-02 07:00,2,33.07,33.07,33.07,33.07,1
20150701|2015-07-02 07:30,2,33.06,33.1,33.06,33.1,2
20150701|2015-07-02 08:30,2,33.07,33.16,33.07,33.15,70
20150701|2015-07-02 09:00,2,33.09,33.09,33.09,33.09,1
20150701|2015-07-02 09:30,2,33.09,33.16,33.09,33.16,13
20150701|2015-07-02 10:00,2,33.3,33.3,33.27,33.27,19
20150701|2015-07-02 10:30,2,33.3,33.33,33.27,33.33,11
20150701|2015-07-02 11:00,2,33.37,33.42,33.37,33.39,31
20150701|2015-07-02 11:30,2,33.45,33.46,33.41,33.43,10
20150701|2015-07-05 19:00,6,33.3,33.32,32.98,33.07,59
20150701|2015-07-05 20:00,6,32.98,32.98,32.98,32.98,6
20150701|2015-07-05 23:30,6,32.85,32.85,32.85,32.85,1
20150701|2015-07-06 00:30,6,32.81,32.81,32.66,32.7,57
20150701|2015-07-06 01:00,6,32.59,32.59,32.53,32.53,7
20150701|2015-07-06 04:00,6,32.81,32.82,32.81,32.82,28
20150701|2015-07-06 06:00,6,32.79,32.79,32.79,32.79,4
20150701|2015-07-06 06:30,6,32.79,32.79,32.79,32.79,2
20150701|2015-07-06 08:30,6,32.77,32.78,32.7,32.75,45
20150701|2015-07-06 09:00,6,32.72,32.76,32.64,32.64,51
20150701|2015-07-06 09:30,6,32.7,32.7,32.7,32.7,1
20150701|2015-07-06 10:00,6,32.68,32.68,32.68,32.68,3
20150701|2015-07-06 10:30,6,32.79,32.85,32.73,32.84,41
20150701|2015-07-06 11:00,6,32.86,32.86,32.8,32.8,30
20150701|2015-07-06 11:30,6,32.89,32.9,32.89,32.9,2
20150701|2015-07-06 12:00,6,32.83,32.83,32.83,32.83,1
20150701|2015-07-06 12:30,6,32.84,32.84,32.84,32.84,2
20150701|2015-07-07 00:30,7,32.71,32.71,32.71,32.71,1
20150701|2015-07-07 03:30,7,32.5,32.5,32.47,32.47,8
20150701|2015-07-07 07:00,7,32.36,32.38,32.36,32.38,2
20150701|2015-07-07 08:30,7,32.16,32.16,32.1,32.14,123
20150701|2015-07-07 09:00,7,32.01,32.01,31.69,31.71,60
20150701|2015-07-07 09:30,7,31.67,31.72,31.5,31.5,43
20150701|2015-07-07 10:00,7,31.49,31.49,31.41,31.41,38
20150701|2015-07-07 10:30,7,31.43,31.43,31.43,31.43,1
20150701|2015-07-07 11:00,7,31.69,31.69,31.65,31.66,14
20150701|2015-07-07 11:30,7,31.51,31.57,31.51,31.56,16
20150701|2015-07-07 12:00,7,31.45,31.45,31.45,31.45,1
20150701|2015-07-07 13:00,7,31.45,31.45,31.39,31.39,41
20150701|2015-07-07 21:00,8,31.32,31.32,31.32,31.32,4
20150701|2015-07-07 22:00,8,31.3,31.3,31.3,31.3,3
20150701|2015-07-08 01:30,8,31.26,31.26,31.26,31.26,18
20150701|2015-07-08 04:30,8,31.28,31.28,31.28,31.28,1
20150701|2015-07-08 05:00,8,31.29,31.29,31.29,31.29,10
20150701|2015-07-08 08:30,8,31.36,31.63,31.36,31.63,37
20150701|2015-07-08 09:00,8,31.62,31.62,31.62,31.62,4
20150701|2015-07-08 09:30,8,31.62,31.73,31.62,31.73,31
20150701|2015-07-08 10:30,8,31.67,31.7,31.67,31.7,7
20150701|2015-07-08 12:00,8,31.81,31.81,31.81,31.81,11
20150701|2015-07-08 12:30,8,31.69,31.69,31.63,31.63,9
20150701|2015-07-09 03:00,9,31.88,31.88,31.88,31.88,1
20150701|2015-07-09 08:30,9,32.1,32.21,32.1,32.21,7
20150701|2015-07-09 09:00,9,32.17,32.17,32.17,32.17,3
20150701|2015-07-09 09:30,9,32.27,32.27,32.27,32.27,4
20150701|2015-07-09 10:00,9,32.24,32.25,32.24,32.25,5
20150701|2015-07-09 10:30,9,32.38,32.38,32.38,32.38,2
20150701|2015-07-09 11:00,9,32.28,32.29,32.26,32.29,40
20150701|2015-07-10 10:30,10,32.61,32.61,32.61,32.61,2
20150701|2015-07-13 09:30,13,32.37,32.37,32.37,32.37,2
20150701|2015-07-14 09:30,14,32.31,32.31,32.25,32.25,40
20150801|2013-05-06 11:30,6,48.75,48.75,48.75,48.75,18
20150801|2013-09-13 09:30,13,44.4,44.4,44.4,44.4,10
20150801|2013-09-13 10:00,13,44.18,44.2,44.18,44.2,20
20150801|2013-09-15 19:00,16,44,44,44,44,11
20150801|2014-01-09 09:30,9,39.84,39.84,39.84,39.84,3
20150801|2014-01-30 05:30,30,39.02,39.02,39.02,39.02,5
20150801|2014-02-07 10:00,7,39.95,39.97,39.95,39.97,5
20150801|2014-02-11 10:00,11,39.94,40.02,39.94,40.02,11
20150801|2014-02-25 10:30,25,40.7,40.7,40.7,40.7,4
20150801|2014-02-26 09:00,26,41.08,41.08,41.08,41.08,2
20150801|2014-03-18 08:30,18,40.88,40.88,40.88,40.88,15
20150801|2014-03-18 09:00,18,40.88,40.88,40.88,40.88,7
20150801|2014-03-19 21:00,20,41,41,41,41,4
20150801|2014-03-20 10:00,20,40.2,40.2,40.2,40.2,3
20150801|2014-03-20 12:30,20,40.14,40.14,40.14,40.14,2
20150801|2014-03-20 13:00,20,40.18,40.18,40.18,40.18,2
20150801|2014-03-21 09:00,21,40.19,40.19,40.19,40.19,1
20150801|2014-04-08 12:30,8,41.75,41.75,41.75,41.75,1
20150801|2014-04-23 13:00,23,42.45,42.68,42.45,42.68,37
20150801|2014-04-24 11:30,24,42.25,42.25,42.25,42.25,1
20150801|2014-04-24 12:30,24,42.27,42.27,42.25,42.25,2
20150801|2014-04-25 08:30,25,42.33,42.33,42.33,42.33,1
20150801|2014-04-25 11:00,25,42.2,42.2,42.2,42.2,1
20150801|2014-04-30 08:30,30,42,42,42,42,15
20150801|2014-04-30 09:00,30,42,42,42,42,16
20150801|2014-05-02 09:30,2,41.46,41.46,41.46,41.46,3
20150801|2014-05-02 12:30,2,41.55,41.56,41.55,41.56,2
20150801|2014-05-02 13:00,2,41.38,41.38,41.38,41.38,3
20150801|2014-05-09 10:00,9,41.45,41.45,41.45,41.45,1
20150801|2014-05-09 11:00,9,41.41,41.41,41.41,41.41,1
20150801|2014-05-09 12:00,9,41.33,41.33,41.33,41.33,1
20150801|2014-05-12 09:30,12,41.18,41.18,41.18,41.18,1
20150801|2014-05-13 13:00,13,41.59,41.59,41.59,41.59,45
20150801|2014-05-16 08:30,16,41.31,41.31,41.31,41.31,3
20150801|2014-05-19 09:30,19,41,41,41,41,13
20150801|2014-05-19 19:00,20,41.1,41.1,41.1,41.1,12
20150801|2014-05-20 09:30,20,40.75,40.75,40.75,40.75,3
20150801|2014-05-21 09:30,21,41,41,41,41,1
20150801|2014-05-22 07:30,22,41.96,41.96,41.96,41.96,3
20150801|2014-05-22 09:00,22,41.52,41.52,41.5,41.5,9
20150801|2014-05-22 09:30,22,41.5,41.5,41.47,41.47,14
20150801|2014-05-26 19:00,27,41,41,41,41,7
20150801|2014-05-26 19:30,27,41,41,41,41,5
20150801|2014-05-27 10:30,27,40.9,40.92,40.9,40.92,40
20150801|2014-05-27 12:30,27,40.87,40.87,40.87,40.87,1
20150801|2014-05-28 08:30,28,40.66,40.66,40.66,40.66,3
20150801|2014-05-28 09:00,28,40.66,40.66,40.66,40.66,10
20150801|2014-05-28 10:30,28,40.5,40.5,40.45,40.45,3
20150801|2014-05-28 13:00,28,40.45,40.45,40.45,40.45,1
20150801|2014-05-29 10:30,29,40.25,40.25,40.25,40.25,1
20150801|2014-05-29 12:00,29,40.25,40.25,40.25,40.25,1
20150801|2014-05-30 12:30,30,40.16,40.16,40.16,40.16,1
20150801|2014-05-30 13:00,30,39.75,39.75,39.75,39.75,5
20150801|2014-06-01 19:00,2,39.8,39.8,39.8,39.8,20
20150801|2014-06-02 10:00,2,39.9,39.96,39.9,39.96,12
20150801|2014-06-02 11:00,2,40.03,40.03,40.03,40.03,18
20150801|2014-06-02 11:30,2,39.85,39.85,39.84,39.84,35
20150801|2014-06-02 12:30,2,39.77,39.77,39.75,39.75,33
20150801|2014-06-02 19:00,3,39.69,39.69,39.69,39.69,3
20150801|2014-06-03 02:30,3,39.55,39.55,39.55,39.55,29
20150801|2014-06-03 08:30,3,39.65,39.67,39.65,39.67,5
20150801|2014-06-03 09:00,3,39.42,39.42,39.42,39.42,17
20150801|2014-06-03 09:30,3,39.32,39.32,39.32,39.32,16
20150801|2014-06-03 10:30,3,39.38,39.38,39.38,39.38,17
20150801|2014-06-03 11:00,3,39.38,39.38,39.38,39.38,16
20150801|2014-06-04 11:00,4,40,40.01,40,40.01,5
20150801|2014-06-05 21:00,6,39.77,39.77,39.77,39.77,5
20150801|2014-06-05 21:30,6,39.77,39.77,39.77,39.77,2
20150801|2014-06-11 10:30,11,39.77,39.77,39.77,39.77,12
20150801|2014-06-11 11:30,11,39.86,39.86,39.86,39.86,6
20150801|2014-06-11 12:30,11,39.54,39.54,39.54,39.54,2
20150801|2014-06-11 13:00,11,39.42,39.49,39.42,39.49,2
20150801|2014-06-12 08:30,12,39.84,39.84,39.84,39.84,1
20150801|2014-06-12 09:30,12,39.72,39.99,39.72,39.99,3
20150801|2014-06-12 12:00,12,39.65,39.65,39.65,39.65,1
20150801|2014-06-20 13:00,20,40.86,40.86,40.86,40.86,1
20150801|2014-06-23 09:30,23,41.28,41.28,41.28,41.28,2
20150801|2014-06-23 10:30,23,41.3,41.33,41.3,41.33,10
20150801|2014-06-23 11:30,23,41.47,41.47,41.47,41.47,2
20150801|2014-06-24 09:00,24,41.47,41.47,41.41,41.41,6
20150801|2014-06-24 13:00,24,41.97,41.97,41.96,41.96,6
20150801|2014-06-26 10:30,26,41.71,41.71,41.71,41.71,2
20150801|2014-06-26 11:00,26,41.68,41.68,41.68,41.68,2
20150801|2014-06-27 12:00,27,41.17,41.17,41.17,41.17,2
20150801|2014-06-27 13:00,27,41.18,41.18,41.11,41.12,10
20150801|2014-06-30 09:30,30,40.95,40.95,40.95,40.95,2
20150801|2014-07-01 09:30,1,39.2,39.21,39.09,39.09,20
20150801|2014-07-01 10:00,1,39.22,39.22,39.22,39.22,38
20150801|2014-07-01 10:30,1,39.22,39.22,39.22,39.22,43
20150801|2014-07-01 11:00,1,39.22,39.22,39.22,39.22,72
20150801|2014-07-01 11:30,1,39.22,39.22,39.22,39.22,47
20150801|2014-07-01 12:00,1,39.22,39.22,39.21,39.21,4
20150801|2014-07-01 22:00,2,39.7,39.7,39.7,39.7,4
20150801|2014-07-02 09:00,2,39.22,39.22,39.22,39.22,12
20150801|2014-07-02 09:30,2,39.22,39.22,39.22,39.22,67
20150801|2014-07-02 10:00,2,39.22,39.3,39.22,39.3,20
20150801|2014-07-02 11:00,2,39.25,39.25,39.25,39.25,62
20150801|2014-07-02 11:30,2,39.25,39.25,39.23,39.23,22
20150801|2014-07-02 12:00,2,39.23,39.23,39.23,39.23,20
20150801|2014-07-02 12:30,2,39.19,39.19,39.19,39.19,4
20150801|2014-07-03 08:30,3,39.12,39.13,39.12,39.12,39
20150801|2014-07-03 11:00,3,38.94,38.94,38.82,38.84,36
20150801|2014-07-03 11:30,3,38.89,38.89,38.89,38.89,2
20150801|2014-07-07 12:00,7,38.64,38.84,38.62,38.84,20
20150801|2014-07-07 13:00,7,38.72,38.79,38.72,38.79,23
20150801|2014-07-08 08:30,8,38.64,38.64,38.64,38.64,2
20150801|2014-07-08 09:00,8,38.52,38.54,38.51,38.52,20
20150801|2014-07-08 09:30,8,38.5,38.5,38.5,38.5,10
20150801|2014-07-08 10:00,8,38.5,38.54,38.44,38.44,20
20150801|2014-07-08 10:30,8,38.45,38.45,38.44,38.44,8
20150801|2014-07-08 11:00,8,38.45,38.45,38.45,38.45,56
20150801|2014-07-08 13:00,8,38.4,38.4,38.4,38.4,2
20150801|2014-07-09 00:30,9,38.28,38.28,38.28,38.28,6
20150801|2014-07-09 01:00,9,38.32,38.32,38.32,38.32,4
20150801|2014-07-09 01:30,9,38.25,38.25,38.25,38.25,47
20150801|2014-07-09 02:00,9,38.25,38.25,38.25,38.25,54
20150801|2014-07-09 03:00,9,38.19,38.19,38.19,38.19,4
20150801|2014-07-09 08:30,9,38.19,38.26,38.19,38.26,8
20150801|2014-07-09 09:00,9,38.14,38.16,38.12,38.15,57
20150801|2014-07-09 09:30,9,38.1,38.1,38.07,38.07,126
20150801|2014-07-09 10:00,9,38.02,38.02,38.02,38.02,2
20150801|2014-07-09 10:30,9,38.03,38.08,38,38,73
20150801|2014-07-09 11:00,9,37.97,37.97,37.92,37.92,24
20150801|2014-07-09 11:30,9,37.87,37.91,37.81,37.81,14
20150801|2014-07-09 12:00,9,37.73,37.74,37.71,37.71,30
20150801|2014-07-09 12:30,9,37.83,37.83,37.83,37.83,4
20150801|2014-07-09 13:00,9,37.77,37.84,37.75,37.75,14
20150801|2014-07-10 01:00,10,38.11,38.11,38.1,38.11,8
20150801|2014-07-10 07:30,10,38.02,38.02,38.02,38.02,4
20150801|2014-07-10 09:30,10,37.92,37.92,37.92,37.92,2
20150801|2014-07-10 10:00,10,37.97,37.97,37.95,37.95,4
20150801|2014-07-10 10:30,10,37.87,37.91,37.81,37.87,19
20150801|2014-07-10 11:00,10,37.89,37.89,37.86,37.86,8
20150801|2014-07-10 12:00,10,37.85,37.89,37.85,37.89,18
20150801|2014-07-10 12:30,10,37.89,37.89,37.89,37.89,8
20150801|2014-07-10 13:00,10,37.87,37.93,37.87,37.93,14
20150801|2014-07-11 07:00,11,37.83,37.83,37.83,37.83,2
20150801|2014-07-11 08:30,11,37.66,37.66,37.56,37.56,24
20150801|2014-07-11 09:00,11,37.6,37.6,37.6,37.6,26
20150801|2014-07-11 09:30,11,37.59,37.59,37.58,37.58,10
20150801|2014-07-11 10:00,11,37.69,37.71,37.69,37.71,18
20150801|2014-07-11 10:30,11,37.74,37.74,37.71,37.71,4
20150801|2014-07-11 11:00,11,37.64,37.7,37.22,37.6,45
20150801|2014-07-11 11:30,11,37.67,37.67,37.67,37.67,6
20150801|2014-07-11 13:00,11,37.53,37.53,37.47,37.47,5
20150801|2014-07-13 19:30,14,37.38,37.38,37.38,37.38,7
20150801|2014-07-14 08:30,14,37.36,37.45,37.36,37.45,12
20150801|2014-07-14 09:00,14,37.39,37.4,37.3,37.3,14
20150801|2014-07-14 09:30,14,37.38,37.38,37.38,37.38,2
20150801|2014-07-14 10:00,14,37.31,37.31,37.26,37.26,4
20150801|2014-07-14 10:30,14,37.43,37.43,37.43,37.43,4
20150801|2014-07-14 11:30,14,37.43,37.45,37.43,37.45,7
20150801|2014-07-14 12:30,14,37.56,37.58,37.56,37.57,8
20150801|2014-07-14 13:00,14,37.56,37.56,37.53,37.54,40
20150801|2014-07-15 06:30,15,37.52,37.52,37.52,37.52,2
20150801|2014-07-15 07:00,15,37.51,37.51,37.51,37.51,8
20150801|2014-07-15 07:30,15,37.49,37.51,37.49,37.51,4
20150801|2014-07-15 08:30,15,37.33,37.34,37.3,37.3,20
20150801|2014-07-15 09:00,15,37.38,37.38,37.38,37.38,6
20150801|2014-07-15 09:30,15,37.34,37.37,37.1,37.1,18
20150801|2014-07-15 10:00,15,37.1,37.1,37.1,37.1,4
20150801|2014-07-15 10:30,15,37.17,37.17,37.17,37.17,2
20150801|2014-07-15 12:00,15,37.57,37.57,37.56,37.57,10
20150801|2014-07-15 12:30,15,37.54,37.54,37.54,37.54,6
20150801|2014-07-15 13:00,15,37.47,37.48,37.47,37.48,40
20150801|2014-07-16 08:30,16,37.57,37.57,37.53,37.53,32
20150801|2014-07-16 09:00,16,37.53,37.53,37.53,37.53,4
20150801|2014-07-16 10:00,16,37.49,37.49,37.49,37.49,2
20150801|2014-07-16 10:30,16,37.5,37.5,37.5,37.5,2
20150801|2014-07-16 12:30,16,37.48,37.49,37.48,37.49,18
20150801|2014-07-16 13:00,16,37.42,37.42,37.42,37.42,2
20150801|2014-07-17 08:30,17,37.43,37.43,37.43,37.43,2
20150801|2014-07-17 09:00,17,37.43,37.47,37.43,37.47,4
20150801|2014-07-17 10:00,17,37.22,37.22,37.22,37.22,2
20150801|2014-07-17 11:00,17,37.35,37.35,37.27,37.27,4
20150801|2014-07-17 11:30,17,37.32,37.32,37.27,37.27,4
20150801|2014-07-17 12:00,17,37.23,37.31,37.12,37.29,53
20150801|2014-07-17 12:30,17,37.15,37.15,36.96,37.06,10
20150801|2014-07-17 13:00,17,36.96,37.03,36.95,36.98,125
20150801|2014-07-18 09:30,18,37.19,37.19,37.19,37.19,2
20150801|2014-07-18 12:30,18,37.28,37.35,37.28,37.33,52
20150801|2014-07-21 02:00,21,36.99,36.99,36.99,36.99,2
20150801|2014-07-21 07:00,21,37.03,37.03,37.01,37.01,4
20150801|2014-07-21 08:30,21,37.04,37.06,37.04,37.06,16
20150801|2014-07-21 09:30,21,37.11,37.11,37.11,37.11,2
20150801|2014-07-21 10:00,21,37.06,37.06,37.06,37.06,2
20150801|2014-07-21 10:30,21,37.02,37.02,37.02,37.02,19
20150801|2014-07-21 11:00,21,37.01,37.01,37.01,37.01,4
20150801|2014-07-21 12:00,21,36.91,36.91,36.91,36.91,2
20150801|2014-07-21 12:30,21,37.02,37.02,36.99,36.99,5
20150801|2014-07-21 13:00,21,37.1,37.1,37.1,37.1,2
20150801|2014-07-22 05:30,22,37.09,37.09,37.09,37.09,2
20150801|2014-07-22 06:00,22,37.1,37.1,37.1,37.1,2
20150801|2014-07-22 06:30,22,37.17,37.17,37.17,37.17,2
20150801|2014-07-22 08:30,22,37.17,37.17,37.17,37.17,2
20150801|2014-07-22 10:00,22,37.06,37.11,37.05,37.07,19
20150801|2014-07-22 11:30,22,37.26,37.26,37.26,37.26,6
20150801|2014-07-22 12:00,22,37.21,37.29,37.21,37.29,14
20150801|2014-07-22 12:30,22,37.1,37.1,37.05,37.05,15
20150801|2014-07-23 03:00,23,36.84,36.86,36.79,36.8,36
20150801|2014-07-23 03:30,23,36.83,36.84,36.79,36.8,20
20150801|2014-07-23 04:30,23,36.83,36.83,36.81,36.82,10
20150801|2014-07-23 05:30,23,36.73,36.76,36.73,36.76,8
20150801|2014-07-23 06:30,23,36.85,36.85,36.85,36.85,46
20150801|2014-07-23 07:00,23,36.85,36.85,36.85,36.85,2
20150801|2014-07-23 07:30,23,36.92,36.92,36.87,36.87,10
20150801|2014-07-23 08:30,23,37.01,37.01,36.96,36.96,4
20150801|2014-07-23 11:30,23,36.93,36.93,36.93,36.93,6
20150801|2014-07-23 12:30,23,37.08,37.09,37.08,37.08,10
20150801|2014-07-24 06:00,24,37.27,37.27,37.27,37.27,2
20150801|2014-07-24 06:30,24,37.29,37.29,37.29,37.29,2
20150801|2014-07-24 08:30,24,37.41,37.55,37.41,37.55,6
20150801|2014-07-24 09:00,24,37.5,37.5,37.37,37.38,24
20150801|2014-07-24 10:00,24,37.24,37.24,37.22,37.22,4
20150801|2014-07-24 10:30,24,37.25,37.32,37.25,37.3,55
20150801|2014-07-24 11:00,24,37.31,37.32,37.31,37.32,10
20150801|2014-07-24 12:30,24,37.17,37.18,37.14,37.14,6
20150801|2014-07-25 06:30,25,36.9,36.9,36.9,36.9,4
20150801|2014-07-25 08:30,25,36.87,36.87,36.87,36.87,8
20150801|2014-07-25 09:30,25,36.76,36.8,36.76,36.8,24
20150801|2014-07-25 11:00,25,36.93,36.93,36.91,36.92,12
20150801|2014-07-25 11:30,25,36.91,36.91,36.89,36.89,4
20150801|2014-07-25 12:30,25,37.01,37.02,37.01,37.02,14
20150801|2014-07-25 13:00,25,37.05,37.09,37.04,37.06,28
20150801|2014-07-28 02:00,28,37.29,37.29,37.29,37.29,2
20150801|2014-07-28 08:30,28,37.25,37.27,37.25,37.27,10
20150801|2014-07-28 10:00,28,37.28,37.31,37.28,37.31,4
20150801|2014-07-28 10:30,28,37.48,37.56,37.48,37.56,8
20150801|2014-07-29 08:30,29,37.46,37.51,37.37,37.37,143
20150801|2014-07-29 09:00,29,37.36,37.37,37.27,37.37,54
20150801|2014-07-29 13:00,29,37.32,37.33,37.32,37.33,14
20150801|2014-07-30 10:30,30,37.23,37.25,37.23,37.25,50
20150801|2014-07-31 08:30,31,37.13,37.15,37.12,37.15,12
20150801|2014-07-31 09:00,31,37.11,37.14,37.11,37.14,4
20150801|2014-07-31 11:00,31,37.21,37.23,37.21,37.23,10
20150801|2014-07-31 12:00,31,37.23,37.23,37.23,37.23,8
20150801|2014-07-31 13:00,31,37.14,37.16,37.14,37.16,7
20150801|2014-07-31 19:00,1,37.18,37.2,37.18,37.2,20
20150801|2014-08-01 07:00,1,36.97,36.97,36.97,36.97,2
20150801|2014-08-01 07:30,1,37.02,37.02,37.01,37.01,3
20150801|2014-08-01 10:30,1,36.57,36.57,36.57,36.57,2
20150801|2014-08-01 11:00,1,36.56,36.56,36.51,36.52,12
20150801|2014-08-01 11:30,1,36.51,36.51,36.51,36.51,4
20150801|2014-08-01 13:00,1,36.41,36.41,36.41,36.41,2
20150801|2014-08-04 10:00,4,36.97,36.97,36.97,36.97,10
20150801|2014-08-05 08:30,5,36.59,36.64,36.59,36.64,12
20150801|2014-08-05 10:00,5,36.5,36.5,36.5,36.5,17
20150801|2014-08-05 11:00,5,36.56,36.56,36.56,36.56,10
20150801|2014-08-05 11:30,5,36.54,36.54,36.54,36.54,2
20150801|2014-08-05 12:00,5,36.49,36.49,36.41,36.41,28
20150801|2014-08-05 12:30,5,36.47,36.5,36.47,36.5,4
20150801|2014-08-05 13:00,5,36.55,36.55,36.51,36.51,14
20150801|2014-08-06 08:30,6,36.69,36.7,36.69,36.7,4
20150801|2014-08-06 09:30,6,36.88,36.88,36.88,36.88,6
20150801|2014-08-06 13:00,6,36.96,37.09,36.95,37.09,36
20150801|2014-08-07 09:00,7,36.8,36.8,36.8,36.8,2
20150801|2014-08-07 09:30,7,36.77,36.77,36.76,36.76,4
20150801|2014-08-07 10:00,7,36.71,36.71,36.69,36.69,20
20150801|2014-08-07 11:00,7,36.74,36.74,36.74,36.74,6
20150801|2014-08-07 13:00,7,36.9,36.9,36.9,36.9,2
20150801|2014-08-08 09:00,8,36.82,36.83,36.82,36.83,6
20150801|2014-08-08 09:30,8,36.77,36.77,36.77,36.77,20
20150801|2014-08-08 11:00,8,36.64,36.64,36.64,36.64,30
20150801|2014-08-08 12:00,8,36.72,36.75,36.72,36.75,54
20150801|2014-08-08 12:30,8,36.66,36.66,36.65,36.65,4
20150801|2014-08-08 13:00,8,36.7,36.8,36.67,36.8,22
20150801|2014-08-11 09:00,11,36.59,36.6,36.54,36.54,30
20150801|2014-08-11 09:30,11,36.42,36.42,36.4,36.4,48
20150801|2014-08-11 10:00,11,36.37,36.37,36.37,36.37,12
20150801|2014-08-11 10:30,11,36.34,36.37,36.34,36.35,49
20150801|2014-08-11 11:00,11,36.37,36.38,36.34,36.34,42
20150801|2014-08-11 12:00,11,36.36,36.36,36.36,36.36,10
20150801|2014-08-11 12:30,11,36.32,36.32,36.27,36.28,52
20150801|2014-08-11 13:00,11,36.28,36.28,36.24,36.24,22
20150801|2014-08-12 01:00,12,36,36,36,36,14
20150801|2014-08-12 02:00,12,36,36,36,36,122
20150801|2014-08-12 03:30,12,36,36,36,36,17
20150801|2014-08-12 04:00,12,36,36,36,36,58
20150801|2014-08-12 05:00,12,36,36,36,36,32
20150801|2014-08-12 08:30,12,36.01,36.02,36.01,36.02,8
20150801|2014-08-12 09:00,12,36.03,36.03,36.03,36.03,22
20150801|2014-08-12 09:30,12,36.03,36.05,36.03,36.05,8
20150801|2014-08-12 10:00,12,36,36,35.97,35.97,18
20150801|2014-08-12 11:00,12,35.85,35.85,35.6,35.8,191
20150801|2014-08-12 11:30,12,35.9,35.9,35.82,35.88,100
20150801|2014-08-12 12:00,12,35.92,35.92,35.92,35.92,2
20150801|2014-08-12 12:30,12,36.17,36.17,36.17,36.17,4
20150801|2014-08-12 13:00,12,36.28,36.34,36.13,36.13,150
20150801|2014-08-13 08:30,13,35.9,35.94,35.9,35.92,14
20150801|2014-08-13 09:00,13,35.74,35.74,35.74,35.74,2
20150801|2014-08-13 10:00,13,35.64,35.65,35.64,35.65,6
20150801|2014-08-13 10:30,13,35.61,35.61,35.61,35.61,6
20150801|2014-08-13 11:00,13,35.66,35.66,35.65,35.65,6
20150801|2014-08-13 11:30,13,35.65,35.65,35.61,35.61,12
20150801|2014-08-13 12:00,13,35.61,35.64,35.61,35.64,34
20150801|2014-08-13 12:30,13,35.64,35.64,35.64,35.64,2
20150801|2014-08-13 20:00,14,35.34,35.34,35.34,35.34,29
20150801|2014-08-13 20:30,14,35.29,35.29,35.29,35.29,8
20150801|2014-08-14 02:00,14,35.01,35.01,35,35,10
20150801|2014-08-14 02:30,14,34.99,34.99,34.99,34.99,35
20150801|2014-08-14 08:30,14,35.02,35.02,35.02,35.02,6
20150801|2014-08-14 09:00,14,35.01,35.01,35.01,35.01,6
20150801|2014-08-14 09:30,14,35.06,35.06,35.03,35.03,26
20150801|2014-08-14 10:00,14,35.06,35.35,35.05,35.35,116
20150801|2014-08-14 10:30,14,35.32,35.32,35.23,35.23,30
20150801|2014-08-14 11:00,14,35.23,35.23,35.23,35.23,30
20150801|2014-08-14 11:30,14,35.24,35.27,35.24,35.27,18
20150801|2014-08-14 12:00,14,35.22,35.22,35.22,35.22,20
20150801|2014-08-14 19:00,15,35.15,35.15,35.15,35.15,2
20150801|2014-08-15 06:30,15,35,35,35,35,4
20150801|2014-08-15 07:30,15,34.97,34.97,34.97,34.97,2
20150801|2014-08-15 08:30,15,34.96,34.96,34.84,34.87,14
20150801|2014-08-15 09:00,15,34.87,34.88,34.75,34.75,106
20150801|2014-08-15 10:00,15,34.65,34.65,34.65,34.65,204
20150801|2014-08-15 11:30,15,34.71,34.72,34.68,34.68,6
20150801|2014-08-15 13:00,15,34.5,34.5,34.46,34.46,18
20150801|2014-08-18 08:30,18,34.6,34.63,34.6,34.63,8
20150801|2014-08-18 09:00,18,34.58,34.61,34.58,34.61,8
20150801|2014-08-18 09:30,18,34.79,34.79,34.79,34.79,18
20150801|2014-08-18 10:30,18,34.64,34.64,34.64,34.64,4
20150801|2014-08-18 11:00,18,34.61,34.61,34.61,34.61,2
20150801|2014-08-18 11:30,18,34.81,34.82,34.75,34.75,24
20150801|2014-08-18 12:00,18,34.75,34.75,34.75,34.75,4
20150801|2014-08-18 12:30,18,34.65,34.65,34.65,34.65,2
20150801|2014-08-18 19:00,19,34.5,34.5,34.5,34.5,28
20150801|2014-08-19 09:00,19,34.28,34.28,34.28,34.28,6
20150801|2014-08-19 09:30,19,34.27,34.3,34.27,34.3,22
20150801|2014-08-20 10:00,20,34.53,34.53,34.53,34.53,2
20150801|2014-08-20 11:00,20,34.75,34.75,34.75,34.75,4
20150801|2014-08-20 11:30,20,34.61,34.61,34.61,34.61,2
20150801|2014-08-21 06:30,21,34.6,34.6,34.6,34.6,2
20150801|2014-08-21 08:30,21,34.34,34.34,34.34,34.34,4
20150801|2014-08-21 09:30,21,34.82,34.82,34.82,34.82,2
20150801|2014-08-21 10:30,21,34.65,34.65,34.65,34.65,6
20150801|2014-08-22 04:00,22,34.31,34.31,34.31,34.31,12
20150801|2014-08-22 09:00,22,34.01,34.07,34,34.07,40
20150801|2014-08-22 09:30,22,34,34,34,34,17
20150801|2014-08-22 10:00,22,34,34.04,34,34.04,6
20150801|2014-08-22 10:30,22,34.02,34.03,34.02,34.03,4
20150801|2014-08-22 11:30,22,33.95,33.95,33.95,33.95,4
20150801|2014-08-22 12:30,22,34.04,34.04,33.98,33.98,8
20150801|2014-08-22 13:00,22,33.95,33.95,33.95,33.95,4
20150801|2014-08-24 21:30,25,33.83,33.83,33.83,33.83,6
20150801|2014-08-25 00:30,25,33.7,33.72,33.67,33.72,20
20150801|2014-08-25 08:30,25,34.09,34.09,34.07,34.07,14
20150801|2014-08-25 09:00,25,34.12,34.12,34.11,34.11,12
20150801|2014-08-25 11:00,25,34.21,34.21,34.21,34.21,2
20150801|2014-08-25 12:30,25,34.16,34.16,34.16,34.16,2
20150801|2014-08-25 13:00,25,34.17,34.17,34.16,34.16,4
20150801|2014-08-26 02:30,26,34,34,34,34,4
20150801|2014-08-26 08:30,26,33.94,33.97,33.9,33.97,13
20150801|2014-08-26 09:00,26,33.96,34,33.92,33.97,28
20150801|2014-08-26 09:30,26,34.08,34.08,34.08,34.08,10
20150801|2014-08-26 10:00,26,34.05,34.05,34.04,34.05,10
20150801|2014-08-26 11:30,26,34.16,34.16,34.15,34.15,16
20150801|2014-08-26 12:00,26,34.15,34.15,34.09,34.09,25
20150801|2014-08-26 12:30,26,34.12,34.2,34.08,34.2,44
20150801|2014-08-26 19:00,27,34.35,34.35,34.35,34.35,8
20150801|2014-08-27 09:30,27,34.26,34.26,34.2,34.2,7
20150801|2014-08-27 11:00,27,34.08,34.08,34.08,34.08,235
20150801|2014-08-27 11:30,27,34.03,34.03,34.03,34.03,2
20150801|2014-08-27 12:00,27,34.03,34.03,34.03,34.03,56
20150801|2014-08-27 12:30,27,34.04,34.04,34.04,34.04,4
20150801|2014-08-27 13:00,27,33.99,33.99,33.99,33.99,2
20150801|2014-08-28 08:30,28,34.03,34.04,34.03,34.04,8
20150801|2014-08-28 10:30,28,33.91,33.91,33.91,33.91,2
20150801|2014-08-28 12:00,28,33.96,33.96,33.96,33.96,2
20150801|2014-08-28 12:30,28,33.98,33.98,33.96,33.98,14
20150801|2014-08-28 13:00,28,34,34,34,34,10
20150801|2014-08-29 06:00,29,33.87,33.88,33.87,33.88,6
20150801|2014-08-29 06:30,29,33.87,33.87,33.87,33.87,2
20150801|2014-08-29 08:30,29,33.79,33.79,33.69,33.72,40
20150801|2014-08-29 10:30,29,33.42,33.42,33.42,33.42,4
20150801|2014-08-29 12:30,29,33.31,33.34,33.31,33.32,36
20150801|2014-09-02 08:30,2,33.51,33.53,33.48,33.53,8
20150801|2014-09-02 10:00,2,33.52,33.52,33.5,33.5,8
20150801|2014-09-02 10:30,2,33.61,33.61,33.61,33.61,18
20150801|2014-09-02 11:00,2,33.65,33.65,33.5,33.5,20
20150801|2014-09-02 12:00,2,33.39,33.39,33.31,33.31,24
20150801|2014-09-02 12:30,2,33.3,33.3,33.29,33.29,4
20150801|2014-09-03 08:30,3,33.13,33.18,33.13,33.15,20
20150801|2014-09-03 09:00,3,33.21,33.22,33.21,33.22,16
20150801|2014-09-03 10:30,3,33.16,33.16,33.16,33.16,2
20150801|2014-09-03 11:30,3,33.02,33.02,33.02,33.02,2
20150801|2014-09-03 12:00,3,33.1,33.1,33.09,33.09,8
20150801|2014-09-03 13:00,3,33.13,33.13,33.13,33.13,2
20150801|2014-09-04 00:00,4,33.16,33.16,33.16,33.16,2
20150801|2014-09-04 08:30,4,33.49,33.5,33.36,33.36,16
20150801|2014-09-04 09:00,4,33.35,33.4,33.26,33.27,37
20150801|2014-09-04 09:30,4,33.27,33.41,33.27,33.41,6
20150801|2014-09-04 10:00,4,33.4,33.4,33.4,33.4,12
20150801|2014-09-04 10:30,4,33.35,33.44,33.35,33.44,14
20150801|2014-09-04 11:00,4,33.45,33.45,33.37,33.37,18
20150801|2014-09-04 11:30,4,33.45,33.45,33.38,33.39,8
20150801|2014-09-04 12:30,4,33.36,33.37,33.36,33.37,8
20150801|2014-09-04 13:00,4,33.37,33.37,33.37,33.37,6
20150801|2014-09-04 20:00,5,33.44,33.44,33.37,33.37,10
20150801|2014-09-05 09:00,5,33.23,33.23,33.23,33.23,4
20150801|2014-09-05 09:30,5,33.24,33.24,33.24,33.24,8
20150801|2014-09-05 10:00,5,33.19,33.2,33.18,33.18,34
20150801|2014-09-05 10:30,5,33.16,33.2,33.16,33.2,56
20150801|2014-09-05 11:00,5,33.12,33.24,33.12,33.24,14
20150801|2014-09-05 13:00,5,33.59,33.67,33.59,33.62,18
20150801|2014-09-07 20:00,8,33.91,33.91,33.91,33.91,2
20150801|2014-09-08 03:00,8,33.63,33.63,33.63,33.63,8
20150801|2014-09-08 07:00,8,33.51,33.51,33.51,33.51,6
20150801|2014-09-08 08:30,8,33.27,33.39,33.2,33.2,18
20150801|2014-09-08 09:30,8,33.05,33.15,33.05,33.13,117
20150801|2014-09-08 10:00,8,33.18,33.18,33.18,33.18,26
20150801|2014-09-08 12:00,8,33.41,33.41,33.41,33.41,2
20150801|2014-09-08 12:30,8,33.33,33.34,33.33,33.34,26
20150801|2014-09-08 13:00,8,33.35,33.35,33.35,33.35,6
20150801|2014-09-09 06:30,9,33.1,33.1,33.1,33.1,12
20150801|2014-09-09 07:00,9,33.1,33.1,33.1,33.1,82
20150801|2014-09-09 08:30,9,33.06,33.06,33.06,33.06,2
20150801|2014-09-09 09:00,9,32.95,33.05,32.94,33.05,28
20150801|2014-09-09 10:30,9,33.09,33.1,33.09,33.1,10
20150801|2014-09-09 11:30,9,33.01,33.01,33.01,33.01,12
20150801|2014-09-09 12:00,9,33.05,33.05,33.05,33.05,2
20150801|2014-09-09 12:30,9,33,33.01,33,33.01,6
20150801|2014-09-09 13:00,9,32.88,32.88,32.83,32.85,12
20150801|2014-09-09 19:00,10,32.92,32.92,32.92,32.92,14
20150801|2014-09-10 07:00,10,32.93,32.94,32.92,32.92,20
20150801|2014-09-10 08:30,10,32.81,32.83,32.81,32.81,26
20150801|2014-09-10 09:00,10,32.82,32.82,32.81,32.82,12
20150801|2014-09-10 09:30,10,32.83,32.87,32.83,32.86,6
20150801|2014-09-10 10:00,10,32.87,32.91,32.87,32.89,10
20150801|2014-09-10 10:30,10,33.04,33.08,33.04,33.08,28
20150801|2014-09-10 11:00,10,33.08,33.09,33.03,33.03,36
20150801|2014-09-10 11:30,10,33.07,33.07,33.07,33.07,3
20150801|2014-09-10 12:00,10,33.15,33.15,33.1,33.11,18
20150801|2014-09-10 13:00,10,33.06,33.06,32.99,32.99,19
20150801|2014-09-10 22:30,11,32.88,32.88,32.87,32.87,4
20150801|2014-09-11 00:30,11,32.89,32.89,32.89,32.89,2
20150801|2014-09-11 01:00,11,32.86,32.86,32.86,32.86,4
20150801|2014-09-11 02:00,11,32.87,32.87,32.86,32.86,4
20150801|2014-09-11 05:00,11,33.09,33.13,33.09,33.13,10
20150801|2014-09-11 06:00,11,33.12,33.12,33.11,33.11,4
20150801|2014-09-11 06:30,11,33.12,33.12,33.12,33.12,2
20150801|2014-09-11 07:30,11,33.03,33.03,33.03,33.03,2
20150801|2014-09-11 08:30,11,33.05,33.05,32.98,32.98,22
20150801|2014-09-11 10:30,11,33.03,33.03,33.03,33.03,2
20150801|2014-09-11 11:00,11,32.97,32.97,32.67,32.71,8
20150801|2014-09-11 11:30,11,32.7,32.77,32.7,32.71,42
20150801|2014-09-11 12:00,11,32.77,32.77,32.74,32.77,12
20150801|2014-09-11 12:30,11,32.79,32.79,32.76,32.76,12
20150801|2014-09-11 13:00,11,32.77,32.77,32.77,32.77,2
20150801|2014-09-12 06:30,12,33.18,33.18,33.18,33.18,10
20150801|2014-09-12 07:00,12,33.24,33.24,33.24,33.24,2
20150801|2014-09-12 07:30,12,33.31,33.32,33.31,33.31,20
20150801|2014-09-12 09:30,12,33.52,33.52,33.52,33.52,2
20150801|2014-09-12 11:00,12,33.48,33.48,33.48,33.48,2
20150801|2014-09-12 11:30,12,33.45,33.51,33.45,33.51,15
20150801|2014-09-14 19:00,15,33.86,33.86,33.63,33.63,68
20150801|2014-09-15 04:00,15,33.87,33.87,33.87,33.87,4
20150801|2014-09-15 06:00,15,33.69,33.69,33.59,33.59,20
20150801|2014-09-15 06:30,15,33.64,33.67,33.62,33.62,12
20150801|2014-09-15 07:00,15,33.65,33.65,33.62,33.65,52
20150801|2014-09-15 07:30,15,33.65,33.65,33.65,33.65,2
20150801|2014-09-15 08:30,15,33.61,33.9,33.59,33.9,38
20150801|2014-09-15 09:00,15,33.92,33.92,33.92,33.92,10
20150801|2014-09-15 09:30,15,33.99,33.99,33.99,33.99,18
20150801|2014-09-15 10:00,15,34.17,34.17,34.17,34.17,30
20150801|2014-09-15 12:30,15,34.6,34.6,34.55,34.58,12
20150801|2014-09-15 13:00,15,34.5,34.69,34.5,34.65,28
20150801|2014-09-16 08:30,16,34.5,34.61,34.48,34.57,16
20150801|2014-09-16 09:00,16,34.48,34.48,34.48,34.48,4
20150801|2014-09-16 09:30,16,34.2,34.2,34.2,34.2,6
20150801|2014-09-16 10:30,16,34.31,34.32,34.31,34.32,4
20150801|2014-09-16 11:00,16,34.26,34.26,34.25,34.25,12
20150801|2014-09-16 11:30,16,34.09,34.09,34.09,34.09,6
20150801|2014-09-16 12:30,16,33.98,34.04,33.97,34.02,10
20150801|2014-09-16 13:00,16,34.07,34.14,34.07,34.14,34
20150801|2014-09-16 19:00,17,34.14,34.14,34.14,34.14,2
20150801|2014-09-17 08:30,17,34.27,34.27,34.27,34.27,6
20150801|2014-09-17 09:30,17,34.29,34.29,34.29,34.29,2
20150801|2014-09-17 10:30,17,34.51,34.51,34.51,34.51,4
20150801|2014-09-17 11:00,17,34.51,34.51,34.51,34.51,6
20150801|2014-09-18 08:30,18,34.21,34.21,34.21,34.21,2
20150801|2014-09-18 10:30,18,34.07,34.09,34.07,34.09,10
20150801|2014-09-18 11:00,18,34.11,34.15,34.11,34.15,18
20150801|2014-09-19 03:00,19,33.82,33.82,33.82,33.82,2
20150801|2014-09-19 08:30,19,33.77,33.78,33.77,33.78,8
20150801|2014-09-19 09:00,19,33.7,33.7,33.69,33.69,10
20150801|2014-09-19 09:30,19,33.73,33.73,33.73,33.73,2
20150801|2014-09-19 10:30,19,33.7,33.76,33.68,33.7,106
20150801|2014-09-19 11:00,19,33.5,33.5,33.49,33.49,10
20150801|2014-09-19 12:00,19,33.56,33.56,33.53,33.53,24
20150801|2014-09-19 12:30,19,33.48,33.53,33.48,33.53,12
20150801|2014-09-19 13:00,19,33.59,33.59,33.59,33.59,2
20150801|2014-09-21 19:00,22,33.54,33.54,33.54,33.54,22
20150801|2014-09-22 08:30,22,33.08,33.08,33,33,26
20150801|2014-09-22 09:00,22,32.88,32.88,32.85,32.85,12
20150801|2014-09-22 09:30,22,32.88,32.93,32.88,32.93,18
20150801|2014-09-22 10:00,22,32.85,32.88,32.85,32.88,30
20150801|2014-09-22 10:30,22,32.83,32.89,32.83,32.87,60
20150801|2014-09-22 11:00,22,32.88,32.88,32.84,32.87,12
20150801|2014-09-22 11:30,22,32.92,32.92,32.88,32.88,8
20150801|2014-09-22 12:30,22,33.01,33.01,33.01,33.01,4
20150801|2014-09-22 13:00,22,33.08,33.08,33.08,33.08,2
20150801|2014-09-22 21:30,23,33.25,33.25,33.25,33.25,2
20150801|2014-09-23 08:30,23,33.12,33.16,33.12,33.16,4
20150801|2014-09-23 09:00,23,33.23,33.23,33.19,33.19,8
20150801|2014-09-23 09:30,23,33.26,33.34,33.23,33.34,32
20150801|2014-09-23 10:00,23,33.33,33.34,33.31,33.31,11
20150801|2014-09-23 11:00,23,33.42,33.45,33.42,33.42,12
20150801|2014-09-23 11:30,23,33.43,33.44,33.42,33.44,21
20150801|2014-09-23 12:00,23,33.41,33.48,33.39,33.39,30
20150801|2014-09-23 12:30,23,33.38,33.38,33.38,33.38,2
20150801|2014-09-23 19:00,24,33.32,33.32,33.32,33.32,14
20150801|2014-09-24 06:30,24,33.53,33.53,33.53,33.53,4
20150801|2014-09-24 07:00,24,33.58,33.58,33.58,33.58,12
20150801|2014-09-24 08:30,24,33.75,33.76,33.69,33.69,44
20150801|2014-09-24 09:00,24,33.59,33.64,33.55,33.64,52
20150801|2014-09-24 09:30,24,33.68,33.8,33.68,33.8,94
20150801|2014-09-24 10:00,24,33.69,33.8,33.68,33.8,16
20150801|2014-09-24 10:30,24,33.71,33.79,33.71,33.79,30
20150801|2014-09-24 11:00,24,33.77,33.77,33.77,33.77,6
20150801|2014-09-24 11:30,24,33.7,33.7,33.7,33.7,14
20150801|2014-09-24 12:00,24,33.72,33.74,33.71,33.74,22
20150801|2014-09-24 12:30,24,33.71,33.71,33.67,33.7,30
20150801|2014-09-24 13:00,24,33.68,33.68,33.68,33.68,6
20150801|2014-09-24 19:00,25,33.79,33.79,33.73,33.76,45
20150801|2014-09-25 05:00,25,33.93,33.93,33.92,33.92,12
20150801|2014-09-25 06:30,25,33.95,33.95,33.93,33.93,6
20150801|2014-09-25 07:30,25,33.86,33.86,33.8,33.81,62
20150801|2014-09-25 08:30,25,33.79,33.79,33.38,33.49,207
20150801|2014-09-25 09:00,25,33.48,33.6,33.44,33.48,58
20150801|2014-09-25 09:30,25,33.44,33.44,33.33,33.36,38
20150801|2014-09-25 10:00,25,33.41,33.42,33.35,33.35,56
20150801|2014-09-25 11:30,25,33.44,33.44,33.44,33.44,4
20150801|2014-09-25 12:30,25,33.54,33.56,33.54,33.54,10
20150801|2014-09-26 04:30,26,33.42,33.43,33.42,33.43,6
20150801|2014-09-26 07:00,26,33.24,33.24,33.18,33.18,6
20150801|2014-09-26 07:30,26,33.09,33.1,33.09,33.09,16
20150801|2014-09-26 08:30,26,33.16,33.16,32.87,32.98,143
20150801|2014-09-26 09:00,26,32.95,33.05,32.95,33.05,14
20150801|2014-09-26 09:30,26,33.03,33.03,33.03,33.03,2
20150801|2014-09-26 10:00,26,33.02,33.04,33.02,33.04,10
20150801|2014-09-26 10:30,26,33.06,33.06,33,33,19
20150801|2014-09-26 11:00,26,33,33.03,33,33.01,16
20150801|2014-09-26 11:30,26,32.98,32.98,32.97,32.97,29
20150801|2014-09-26 12:00,26,32.93,32.93,32.92,32.92,12
20150801|2014-09-26 13:00,26,32.81,32.81,32.81,32.81,24
20150801|2014-09-28 19:30,29,32.76,32.76,32.76,32.76,2
20150801|2014-09-29 08:30,29,33.08,33.09,33.08,33.09,4
20150801|2014-09-29 09:00,29,33.03,33.03,32.97,32.97,4
20150801|2014-09-29 10:00,29,33.18,33.25,33.18,33.25,24
20150801|2014-09-29 10:30,29,33.14,33.15,33.14,33.15,62
20150801|2014-09-29 11:00,29,33.22,33.25,33.22,33.25,180
20150801|2014-09-29 11:30,29,33.48,33.48,33.48,33.48,6
20150801|2014-09-30 07:30,30,33.54,33.54,33.54,33.54,2
20150801|2014-09-30 08:30,30,33.51,33.51,33.4,33.4,14
20150801|2014-09-30 09:00,30,33.48,33.48,33.48,33.48,14
20150801|2014-09-30 09:30,30,33.57,33.57,33.49,33.49,76
20150801|2014-09-30 10:00,30,33.4,33.4,33.37,33.37,54
20150801|2014-09-30 10:30,30,33.31,33.31,33.22,33.25,76
20150801|2014-09-30 11:00,30,33.23,33.42,33.17,33.42,83
20150801|2014-10-01 09:30,1,33.54,33.54,33.54,33.54,2
20150801|2014-10-01 10:00,1,33.67,33.67,33.67,33.67,6
20150801|2014-10-01 13:00,1,33.76,33.76,33.76,33.76,2
20150801|2014-10-01 19:00,2,33.87,33.87,33.87,33.87,6
20150801|2014-10-02 08:30,2,33.39,33.39,33.39,33.39,6
20150801|2014-10-02 09:30,2,33.67,33.67,33.67,33.67,2
20150801|2014-10-02 12:30,2,33.59,33.59,33.59,33.59,8
20150801|2014-10-03 06:30,3,33.84,33.84,33.84,33.84,2
20150801|2014-10-03 09:00,3,33.68,33.68,33.68,33.68,2
20150801|2014-10-03 11:30,3,33.35,33.35,33.35,33.35,4
20150801|2014-10-03 13:00,3,33.33,33.33,33.3,33.31,22
20150801|2014-10-06 07:00,6,33.84,33.84,33.84,33.84,2
20150801|2014-10-06 08:30,6,34.17,34.17,34.09,34.09,85
20150801|2014-10-06 09:00,6,34.07,34.14,34.07,34.14,32
20150801|2014-10-06 09:30,6,34.27,34.28,34.27,34.28,8
20150801|2014-10-06 10:00,6,34.29,34.29,34.25,34.25,60
20150801|2014-10-06 10:30,6,34.23,34.31,34.23,34.31,24
20150801|2014-10-06 11:30,6,34.25,34.25,34.25,34.25,88
20150801|2014-10-06 12:00,6,34.32,34.34,34.31,34.34,98
20150801|2014-10-06 13:00,6,34.4,34.4,34.32,34.32,32
20150801|2014-10-06 19:00,7,34.41,34.44,34.39,34.43,18
20150801|2014-10-07 10:00,7,34.29,34.29,34.25,34.25,136
20150801|2014-10-07 10:30,7,34.12,34.12,34.12,34.12,30
20150801|2014-10-07 11:00,7,34.09,34.09,34.06,34.06,44
20150801|2014-10-07 11:30,7,34.12,34.12,34.12,34.12,22
20150801|2014-10-07 12:00,7,34.08,34.2,34.08,34.11,28
20150801|2014-10-07 12:30,7,34.08,34.08,34.08,34.08,180
20150801|2014-10-07 13:00,7,33.97,33.97,33.97,33.97,2
20150801|2014-10-07 19:00,8,34.11,34.11,34.11,34.11,4
20150801|2014-10-07 20:00,8,34,34.01,34,34.01,14
20150801|2014-10-08 10:00,8,33.72,33.72,33.72,33.72,2
20150801|2014-10-08 10:30,8,33.77,33.81,33.77,33.81,8
20150801|2014-10-08 12:30,8,33.93,33.93,33.93,33.93,2
20150801|2014-10-08 13:00,8,33.97,33.97,33.97,33.97,10
20150801|2014-10-08 20:00,9,34.03,34.04,34.03,34.04,4
20150801|2014-10-09 02:30,9,34.32,34.32,34.32,34.32,6
20150801|2014-10-09 05:00,9,34.21,34.21,34.17,34.17,74
20150801|2014-10-09 08:30,9,34.11,34.11,34.11,34.11,2
20150801|2014-10-09 10:00,9,33.94,33.94,33.94,33.94,64
20150801|2014-10-09 13:00,9,34.01,34.01,34.01,34.01,46
20150801|2014-10-09 19:00,10,34,34,34,34,18
20150801|2014-10-10 08:30,10,33.47,33.47,33.45,33.45,5
20150801|2014-10-10 10:00,10,33.4,33.42,33.4,33.42,10
20150801|2014-10-10 10:30,10,33.25,33.35,33.24,33.35,46
20150801|2014-10-10 11:00,10,33.33,33.88,33.33,33.81,40
20150801|2014-10-10 11:30,10,33.75,33.75,33.53,33.53,21
20150801|2014-10-10 12:00,10,33.53,33.59,33.49,33.53,16
20150801|2014-10-10 12:30,10,33.55,33.55,33.54,33.54,8
20150801|2014-10-10 13:00,10,33.38,33.45,33.38,33.45,6
20150801|2014-10-13 08:30,13,33.44,33.44,33.44,33.44,2
20150801|2014-10-13 11:30,13,33.88,33.96,33.88,33.96,14
20150801|2014-10-14 08:30,14,34.11,34.12,34.11,34.12,9
20150801|2014-10-14 12:30,14,33.75,33.75,33.75,33.75,4
20150801|2014-10-15 09:30,15,33.37,33.37,33.37,33.37,50
20150801|2014-10-15 10:00,15,33.35,33.35,33.35,33.35,2
20150801|2014-10-15 12:30,15,33,33,33,33,6
20150801|2014-10-15 13:00,15,33,33.05,33,33.05,82
20150801|2014-10-16 00:30,16,33.16,33.16,33.16,33.16,2
20150801|2014-10-16 02:00,16,33.02,33.02,33.02,33.02,2
20150801|2014-10-16 08:30,16,33.1,33.1,33.07,33.07,44
20150801|2014-10-16 09:00,16,32.97,32.97,32.97,32.97,12
20150801|2014-10-16 11:30,16,33.09,33.11,33.09,33.11,10
20150801|2014-10-16 12:30,16,33.28,33.28,33.28,33.28,2
20150801|2014-10-16 13:00,16,33.38,33.38,33.38,33.38,2
20150801|2014-10-16 19:00,17,33.33,33.33,33.33,33.33,3
20150801|2014-10-17 09:00,17,33.2,33.2,33.18,33.18,20
20150801|2014-10-17 09:30,17,33.2,33.2,33.2,33.2,50
20150801|2014-10-17 10:30,17,33.08,33.1,33.08,33.1,16
20150801|2014-10-17 11:00,17,33.07,33.08,33.07,33.08,8
20150801|2014-10-17 11:30,17,33.14,33.14,33.14,33.14,6
20150801|2014-10-17 13:00,17,33.03,33.04,33.03,33.04,6
20150801|2014-10-20 08:30,20,32.93,32.93,32.75,32.75,17
20150801|2014-10-20 09:30,20,32.71,32.73,32.71,32.73,65
20150801|2014-10-20 10:00,20,32.73,32.75,32.7,32.74,200
20150801|2014-10-20 10:30,20,32.68,32.74,32.68,32.72,28
20150801|2014-10-20 11:00,20,32.82,32.82,32.8,32.8,8
20150801|2014-10-20 11:30,20,32.83,32.88,32.82,32.86,16
20150801|2014-10-20 12:00,20,32.86,32.9,32.86,32.9,8
20150801|2014-10-20 12:30,20,32.77,32.77,32.77,32.77,2
20150801|2014-10-20 19:00,21,32.81,32.81,32.7,32.7,22
20150801|2014-10-20 20:00,21,32.9,32.9,32.9,32.9,2
20150801|2014-10-21 01:00,21,32.8,32.8,32.8,32.8,2
20150801|2014-10-21 02:00,21,32.82,32.82,32.82,32.82,2
20150801|2014-10-21 10:00,21,32.74,32.74,32.74,32.74,4
20150801|2014-10-21 10:30,21,32.75,32.75,32.73,32.73,46
20150801|2014-10-21 11:00,21,32.73,32.73,32.66,32.67,69
20150801|2014-10-21 11:30,21,32.69,32.86,32.69,32.86,28
20150801|2014-10-21 12:00,21,32.88,32.88,32.88,32.88,8
20150801|2014-10-21 12:30,21,32.82,32.84,32.77,32.77,47
20150801|2014-10-21 13:00,21,32.76,32.82,32.76,32.79,38
20150801|2014-10-21 19:00,22,32.87,32.87,32.87,32.87,18
20150801|2014-10-22 06:00,22,33.17,33.17,33.17,33.17,4
20150801|2014-10-22 06:30,22,33.16,33.16,33.16,33.16,2
20150801|2014-10-22 07:00,22,33.15,33.15,33.15,33.15,2
20150801|2014-10-22 09:00,22,33.33,33.33,33.33,33.33,2
20150801|2014-10-22 09:30,22,33.3,33.33,33.3,33.33,38
20150801|2014-10-22 10:30,22,33.3,33.3,33.3,33.3,30
20150801|2014-10-22 11:00,22,33.28,33.44,33.25,33.44,50
20150801|2014-10-22 11:30,22,33.45,33.45,33.39,33.41,89
20150801|2014-10-22 12:00,22,33.43,33.43,33.26,33.32,54
20150801|2014-10-22 12:30,22,33.22,33.22,33.22,33.22,2
20150801|2014-10-23 09:00,23,33.4,33.4,33.4,33.4,20
20150801|2014-10-23 09:30,23,33.38,33.38,33.38,33.38,20
20150801|2014-10-23 10:00,23,33.43,33.5,33.43,33.5,8
20150801|2014-10-23 10:30,23,33.68,33.68,33.68,33.68,2
20150801|2014-10-23 11:30,23,33.58,33.58,33.58,33.58,2
20150801|2014-10-23 12:00,23,33.6,33.6,33.6,33.6,2
20150801|2014-10-23 13:00,23,33.62,33.65,33.62,33.65,15
20150801|2014-10-23 22:30,24,33.66,33.66,33.66,33.66,1
20150801|2014-10-24 08:30,24,33.48,33.48,33.48,33.48,20
20150801|2014-10-24 09:00,24,33.52,33.52,33.52,33.52,2
20150801|2014-10-24 09:30,24,33.48,33.48,33.42,33.42,20
20150801|2014-10-24 10:00,24,33.41,33.41,33.41,33.41,20
20150801|2014-10-24 12:00,24,33.3,33.3,33.3,33.3,2
20150801|2014-10-26 19:00,27,33.38,33.38,33.38,33.38,1
20150801|2014-10-27 09:00,27,33.05,33.05,33.05,33.05,13
20150801|2014-10-27 10:00,27,33.29,33.29,33.29,33.29,4
20150801|2014-10-27 13:00,27,33.42,33.44,33.25,33.25,19
20150801|2014-10-28 02:30,28,33.53,33.53,33.53,33.53,3
20150801|2014-10-28 03:00,28,33.57,33.57,33.57,33.57,1
20150801|2014-10-28 07:30,28,33.54,33.54,33.54,33.54,1
20150801|2014-10-28 08:30,28,33.58,33.58,33.56,33.56,2
20150801|2014-10-28 09:00,28,33.56,33.57,33.55,33.56,10
20150801|2014-10-28 09:30,28,33.64,33.64,33.64,33.64,1
20150801|2014-10-28 10:00,28,33.82,33.82,33.82,33.82,1
20150801|2014-10-28 13:00,28,33.73,33.73,33.72,33.72,2
20150801|2014-10-29 08:30,29,34.2,34.53,34.2,34.49,14
20150801|2014-10-29 09:30,29,34.63,34.63,34.48,34.48,17
20150801|2014-10-29 10:00,29,34.56,34.56,34.56,34.56,1
20150801|2014-10-29 10:30,29,34.52,34.57,34.52,34.57,17
20150801|2014-10-29 11:30,29,34.7,34.9,34.7,34.78,9
20150801|2014-10-29 12:00,29,34.89,35.03,34.89,35.02,11
20150801|2014-10-29 12:30,29,35.06,35.06,34.8,34.8,27
20150801|2014-10-29 19:30,30,35.24,35.25,35.24,35.25,10
20150801|2014-10-29 20:30,30,35.25,35.25,35.25,35.25,10
20150801|2014-10-29 21:30,30,35.04,35.04,35.04,35.04,7
20150801|2014-10-30 06:00,30,35.08,35.11,35.08,35.09,5
20150801|2014-10-30 06:30,30,35.17,35.24,35.17,35.19,7
20150801|2014-10-30 07:00,30,35.15,35.15,35.14,35.14,2
20150801|2014-10-30 07:30,30,34.95,34.95,34.95,34.95,1
20150801|2014-10-30 08:30,30,34.78,34.78,34.78,34.78,2
20150801|2014-10-30 09:30,30,35,35,35,35,11
20150801|2014-10-30 10:00,30,35.03,35.03,35.03,35.03,2
20150801|2014-10-30 11:00,30,35.12,35.12,35.12,35.12,1
20150801|2014-10-30 11:30,30,35.3,35.3,35.3,35.3,1
20150801|2014-10-30 12:00,30,35.14,35.14,35.14,35.14,2
20150801|2014-10-30 12:30,30,35.18,35.2,35.18,35.2,2
20150801|2014-10-30 13:00,30,35.14,35.3,35.04,35.28,34
20150801|2014-10-30 19:00,31,35.12,35.17,35.12,35.17,5
20150801|2014-10-30 19:30,31,35.06,35.06,35.06,35.06,1
20150801|2014-10-31 02:00,31,35.33,35.33,35.33,35.33,1
20150801|2014-10-31 04:30,31,35.37,35.37,35.37,35.37,1
20150801|2014-10-31 06:30,31,35.35,35.35,35.33,35.33,2
20150801|2014-10-31 08:30,31,35.27,35.27,34.97,34.97,15
20150801|2014-10-31 09:00,31,34.96,34.96,34.93,34.94,6
20150801|2014-10-31 12:30,31,35.6,35.7,35.6,35.7,15
20150801|2014-10-31 13:00,31,35.71,35.71,35.67,35.7,6
20150801|2014-11-03 00:00,3,35.4,35.4,35.4,35.4,1
20150801|2014-11-03 05:30,3,35.6,35.62,35.6,35.62,12
20150801|2014-11-03 07:30,3,35.57,35.57,35.55,35.55,3
20150801|2014-11-03 08:30,3,35.24,35.24,35.24,35.24,3
20150801|2014-11-03 10:00,3,35.22,35.22,35.2,35.2,30
20150801|2014-11-03 10:30,3,35.06,35.06,35.06,35.06,5
20150801|2014-11-03 12:00,3,35.08,35.08,35.08,35.08,1
20150801|2014-11-04 06:30,4,34.33,34.33,34.33,34.33,3
20150801|2014-11-04 09:00,4,34.18,34.2,34.18,34.2,33
20150801|2014-11-04 09:30,4,34.15,34.15,34.15,34.15,100
20150801|2014-11-04 11:00,4,34.2,34.2,34.2,34.2,1
20150801|2014-11-04 12:00,4,34.17,34.17,34.17,34.17,1
20150801|2014-11-04 12:30,4,34.09,34.09,34.09,34.09,1
20150801|2014-11-04 20:30,5,34.07,34.07,34.07,34.07,1
20150801|2014-11-05 09:00,5,33.45,33.45,33.45,33.45,1
20150801|2014-11-05 09:30,5,33.72,33.72,33.72,33.72,1
20150801|2014-11-05 10:00,5,33.69,33.75,33.63,33.63,34
20150801|2014-11-05 10:30,5,33.69,33.69,33.69,33.69,1
20150801|2014-11-05 11:30,5,33.69,33.69,33.69,33.69,1
20150801|2014-11-05 12:00,5,33.76,33.78,33.76,33.76,11
20150801|2014-11-05 13:00,5,33.77,33.77,33.77,33.77,2
20150801|2014-11-05 21:30,6,33.65,33.65,33.65,33.65,1
20150801|2014-11-06 09:00,6,33.64,33.65,33.63,33.63,8
20150801|2014-11-06 11:00,6,33.59,33.59,33.59,33.59,1
20150801|2014-11-06 11:30,6,33.59,33.59,33.59,33.59,1
20150801|2014-11-06 12:00,6,33.53,33.53,33.53,33.53,1
20150801|2014-11-07 04:00,7,33.34,33.34,33.34,33.34,1
20150801|2014-11-07 10:00,7,33.43,33.43,33.43,33.43,1
20150801|2014-11-07 11:00,7,33.48,33.48,33.45,33.46,14
20150801|2014-11-07 11:30,7,33.39,33.39,33.38,33.38,2
20150801|2014-11-07 12:30,7,33.4,33.4,33.4,33.4,2
20150801|2014-11-07 13:00,7,33.39,33.4,33.38,33.38,3
20150801|2014-11-10 00:00,10,33.52,33.52,33.52,33.52,1
20150801|2014-11-10 10:00,10,33.74,33.78,33.74,33.78,17
20150801|2014-11-10 10:30,10,33.6,33.6,33.6,33.6,1
20150801|2014-11-10 11:00,10,33.61,33.61,33.61,33.61,2
20150801|2014-11-10 12:30,10,33,33,33,33,1
20150801|2014-11-10 13:00,10,33.3,33.3,33.3,33.3,1
20150801|2014-11-10 19:00,11,33.3,33.3,33.3,33.3,1
20150801|2014-11-11 04:30,11,33.49,33.49,33.49,33.49,1
20150801|2014-11-11 08:30,11,33.49,33.49,33.49,33.49,1
20150801|2014-11-11 09:00,11,33.64,33.64,33.6,33.63,19
20150801|2014-11-11 11:30,11,33.63,33.79,33.62,33.79,7
20150801|2014-11-11 13:00,11,33.82,33.82,33.8,33.8,4
20150801|2014-11-12 00:00,12,34,34,34,34,1
20150801|2014-11-12 02:30,12,34.01,34.01,33.94,33.94,12
20150801|2014-11-12 03:00,12,34.05,34.05,34.05,34.05,1
20150801|2014-11-12 06:30,12,33.87,33.87,33.86,33.86,2
20150801|2014-11-12 08:30,12,33.95,33.95,33.95,33.95,2
20150801|2014-11-12 09:00,12,34,34.15,34,34.15,6
20150801|2014-11-12 09:30,12,34.08,34.08,33.64,33.7,15
20150801|2014-11-12 10:00,12,33.6,33.6,33.6,33.6,1
20150801|2014-11-12 10:30,12,33.44,33.46,33.42,33.44,17
20150801|2014-11-12 11:00,12,33.4,33.42,33.37,33.37,16
20150801|2014-11-12 11:30,12,33.39,33.4,33.32,33.32,16
20150801|2014-11-12 12:00,12,33.29,33.29,33.29,33.29,1
20150801|2014-11-12 12:30,12,33.16,33.31,33.16,33.28,7
20150801|2014-11-12 13:00,12,33.16,33.21,33.1,33.1,32
20150801|2014-11-12 19:00,13,33.18,33.18,33.18,33.18,1
20150801|2014-11-12 22:30,13,33.26,33.26,33.26,33.26,1
20150801|2014-11-13 08:30,13,33.12,33.27,33.11,33.27,8
20150801|2014-11-13 09:00,13,33.29,33.29,33.26,33.26,11
20150801|2014-11-13 09:30,13,33.22,33.27,33.18,33.27,6
20150801|2014-11-13 10:30,13,33.1,33.1,33.1,33.1,1
20150801|2014-11-13 11:00,13,33.16,33.16,33.09,33.09,15
20150801|2014-11-13 11:30,13,33,33,33,33,3
20150801|2014-11-13 12:00,13,33.05,33.05,33.04,33.04,9
20150801|2014-11-13 13:00,13,32.99,33.03,32.95,33.03,19
20150801|2014-11-13 23:30,14,33.1,33.13,33.1,33.13,2
20150801|2014-11-14 03:30,14,32.95,32.95,32.95,32.95,5
20150801|2014-11-14 06:00,14,32.87,32.87,32.87,32.87,9
20150801|2014-11-14 08:30,14,32.87,32.96,32.87,32.96,19
20150801|2014-11-14 09:00,14,33.02,33.02,32.99,32.99,2
20150801|2014-11-14 10:00,14,32.9,32.9,32.87,32.89,36
20150801|2014-11-14 10:30,14,33.02,33.02,32.95,33.01,33
20150801|2014-11-14 11:00,14,33.04,33.27,33.04,33.1,36
20150801|2014-11-14 11:30,14,33.17,33.19,33.02,33.02,16
20150801|2014-11-14 13:00,14,33.1,33.12,33.08,33.08,3
20150801|2014-11-17 04:00,17,33.1,33.1,33.1,33.1,1
20150801|2014-11-17 08:30,17,33.12,33.12,33.12,33.12,2
20150801|2014-11-17 09:00,17,33,33,33,33,3
20150801|2014-11-17 09:30,17,32.99,33.09,32.99,33.04,40
20150801|2014-11-17 10:00,17,33.05,33.19,32.96,33,47
20150801|2014-11-17 10:30,17,33.05,33.24,33.05,33.24,2
20150801|2014-11-17 11:00,17,33.28,33.28,33.28,33.28,1
20150801|2014-11-17 12:00,17,33.51,33.52,33.49,33.49,41
20150801|2014-11-17 12:30,17,33.37,33.37,33.37,33.37,1
20150801|2014-11-18 06:30,18,33.48,33.48,33.48,33.48,1
20150801|2014-11-18 11:00,18,33.62,33.62,33.62,33.62,1
20150801|2014-11-18 13:00,18,33.47,33.53,33.47,33.53,8
20150801|2014-11-18 19:00,19,33.28,33.28,33.26,33.26,9
20150801|2014-11-19 00:30,19,33.5,33.5,33.5,33.5,1
20150801|2014-11-19 02:30,19,33.39,33.39,33.39,33.39,1
20150801|2014-11-19 08:30,19,33.37,33.37,33.22,33.29,21
20150801|2014-11-19 09:00,19,33.27,33.27,33.09,33.19,14
20150801|2014-11-19 09:30,19,33.16,33.16,33.06,33.11,17
20150801|2014-11-19 10:00,19,33.21,33.21,33.19,33.19,8
20150801|2014-11-19 10:30,19,33.26,33.26,33.22,33.24,9
20150801|2014-11-19 11:00,19,33.21,33.33,33.21,33.31,51
20150801|2014-11-19 11:30,19,33.31,33.45,33.27,33.43,17
20150801|2014-11-19 12:00,19,33.38,33.38,33.38,33.38,2
20150801|2014-11-19 12:30,19,33.39,33.39,33.39,33.39,1
20150801|2014-11-19 13:00,19,33.31,33.31,33.31,33.31,1
20150801|2014-11-20 05:30,20,33.15,33.15,33.14,33.14,3
20150801|2014-11-20 08:30,20,33.15,33.31,33.15,33.31,5
20150801|2014-11-20 09:00,20,33.22,33.29,33.22,33.28,4
20150801|2014-11-20 09:30,20,33.21,33.23,33.21,33.23,3
20150801|2014-11-20 10:00,20,33.32,33.32,33.32,33.32,1
20150801|2014-11-20 10:30,20,33.34,33.34,33.34,33.34,1
20150801|2014-11-20 11:00,20,33.33,33.33,33.33,33.33,1
20150801|2014-11-20 11:30,20,33.34,33.34,33.34,33.34,1
20150801|2014-11-20 12:30,20,33.32,33.32,33.28,33.28,2
20150801|2014-11-21 00:00,21,33.3,33.3,33.3,33.3,1
20150801|2014-11-21 08:30,21,33.86,33.92,33.86,33.92,5
20150801|2014-11-21 09:00,21,33.95,33.95,33.95,33.95,2
20150801|2014-11-21 10:00,21,33.84,33.84,33.65,33.67,11
20150801|2014-11-21 10:30,21,33.72,33.72,33.72,33.72,1
20150801|2014-11-21 11:00,21,33.5,33.5,33.46,33.46,4
20150801|2014-11-21 11:30,21,33.41,33.41,33.41,33.41,2
20150801|2014-11-21 12:00,21,33.51,33.51,33.51,33.51,1
20150801|2014-11-21 12:30,21,33.55,33.56,33.55,33.56,29
20150801|2014-11-21 13:00,21,33.56,33.59,33.56,33.59,33
20150801|2014-11-23 19:00,24,33.41,33.41,33.41,33.41,2
20150801|2014-11-24 12:30,24,33.93,33.93,33.93,33.93,1
20150801|2014-11-25 09:30,25,34.19,34.19,34.13,34.16,23
20150801|2014-11-25 10:00,25,34.18,34.19,34.1,34.1,4
20150801|2014-11-25 10:30,25,34.21,34.21,34.14,34.14,5
20150801|2014-11-25 11:00,25,34.17,34.21,34.15,34.15,11
20150801|2014-11-25 11:30,25,34.11,34.11,34.1,34.11,4
20150801|2014-11-25 12:00,25,34.13,34.13,34.11,34.11,3
20150801|2014-11-25 13:00,25,34.1,34.1,34.1,34.1,3
20150801|2014-11-26 02:30,26,33.94,33.94,33.94,33.94,1
20150801|2014-11-26 07:30,26,34.16,34.16,34.16,34.16,1
20150801|2014-11-26 08:30,26,34.18,34.18,33.98,33.99,24
20150801|2014-11-26 09:00,26,33.99,33.99,33.9,33.9,9
20150801|2014-11-26 09:30,26,33.91,34.08,33.91,34.08,12
20150801|2014-11-26 10:00,26,34.1,34.14,34.1,34.14,5
20150801|2014-11-26 11:00,26,34.12,34.17,34.12,34.17,28
20150801|2014-11-26 12:00,26,34.15,34.15,34.15,34.15,7
20150801|2014-11-26 13:00,26,34.1,34.1,34.03,34.08,53
20150801|2014-11-28 08:30,28,33.37,33.38,33.23,33.29,28
20150801|2014-11-28 09:00,28,33.27,33.27,33.27,33.27,5
20150801|2014-11-28 09:30,28,33.26,33.26,33.26,33.26,5
20150801|2014-11-28 10:00,28,33.34,33.34,33.31,33.31,21
20150801|2014-11-28 10:30,28,33.14,33.14,33.11,33.11,19
20150801|2014-11-28 11:00,28,33,33,32.86,32.86,9
20150801|2014-11-28 11:30,28,32.84,32.91,32.84,32.91,22
20150801|2014-11-30 19:00,1,32.75,32.75,32.46,32.47,71
20150801|2014-11-30 22:00,1,32.3,32.3,32.29,32.29,8
20150801|2014-11-30 23:30,1,32.24,32.25,32.24,32.24,6
20150801|2014-12-01 01:00,1,32.24,32.24,32.24,32.24,1
20150801|2014-12-01 06:00,1,32.56,32.57,32.56,32.57,2
20150801|2014-12-01 07:00,1,32.6,32.63,32.6,32.61,9
20150801|2014-12-01 07:30,1,32.57,32.58,32.54,32.58,7
20150801|2014-12-01 08:30,1,32.66,32.86,32.66,32.86,7
20150801|2014-12-01 09:00,1,32.86,32.94,32.85,32.94,9
20150801|2014-12-01 09:30,1,32.97,32.97,32.97,32.97,1
20150801|2014-12-01 10:00,1,32.96,32.96,32.95,32.95,2
20150801|2014-12-01 10:30,1,33.03,33.05,33.01,33.05,8
20150801|2014-12-01 11:00,1,33.05,33.05,33.05,33.05,1
20150801|2014-12-01 11:30,1,33,33,33,33,14
20150801|2014-12-01 12:00,1,33.07,33.1,33.07,33.1,7
20150801|2014-12-01 12:30,1,33.01,33.01,33.01,33.01,1
20150801|2014-12-01 13:00,1,32.99,32.99,32.98,32.98,3
20150801|2014-12-01 19:30,2,32.9,32.9,32.9,32.9,5
20150801|2014-12-01 20:00,2,32.9,32.9,32.9,32.9,8
20150801|2014-12-02 05:00,2,32.88,32.88,32.88,32.88,2
20150801|2014-12-02 07:30,2,32.86,32.86,32.84,32.84,32
20150801|2014-12-02 08:30,2,32.66,32.67,32.65,32.67,32
20150801|2014-12-02 09:30,2,32.55,32.6,32.55,32.6,30
20150801|2014-12-02 10:00,2,32.6,32.6,32.6,32.6,12
20150801|2014-12-02 10:30,2,32.3,32.35,32.3,32.35,17
20150801|2014-12-02 11:00,2,32.36,32.39,32.36,32.39,106
20150801|2014-12-02 11:30,2,32.4,32.41,32.4,32.41,12
20150801|2014-12-02 12:00,2,32.4,32.4,32.4,32.4,1
20150801|2014-12-02 12:30,2,32.34,32.35,32.2,32.2,28
20150801|2014-12-02 13:00,2,32.18,32.18,31.97,31.98,83
20150801|2014-12-02 19:00,3,32.08,32.08,32.08,32.08,6
20150801|2014-12-02 22:00,3,32.08,32.08,32.08,32.08,28
20150801|2014-12-02 22:30,3,32.08,32.08,32.06,32.06,14
20150801|2014-12-03 06:30,3,32,32,32,32,1
20150801|2014-12-03 08:30,3,32.11,32.17,32.11,32.17,92
20150801|2014-12-03 09:00,3,32.22,32.28,32.22,32.28,4
20150801|2014-12-03 10:30,3,32.45,32.45,32.45,32.45,1
20150801|2014-12-03 11:00,3,32.39,32.39,32.29,32.29,3
20150801|2014-12-03 11:30,3,32.29,32.29,32.25,32.25,4
20150801|2014-12-03 12:00,3,32.4,32.4,32.4,32.4,1
20150801|2014-12-03 12:30,3,32.41,32.41,32.41,32.41,7
20150801|2014-12-03 13:00,3,32.46,32.46,32.46,32.46,1
20150801|2014-12-03 19:00,4,32.6,32.6,32.6,32.6,1
20150801|2014-12-04 02:30,4,32.74,32.74,32.74,32.74,2
20150801|2014-12-04 05:30,4,32.45,32.45,32.45,32.45,3
20150801|2014-12-04 08:30,4,32.4,32.4,32.37,32.38,15
20150801|2014-12-04 09:00,4,32.34,32.38,32.34,32.38,2
20150801|2014-12-04 10:00,4,32.53,32.53,32.38,32.4,18
20150801|2014-12-04 10:30,4,32.37,32.41,32.37,32.4,28
20150801|2014-12-04 11:00,4,32.26,32.26,32.26,32.26,2
20150801|2014-12-05 08:30,5,32.49,32.66,32.49,32.66,15
20150801|2014-12-05 09:00,5,32.71,32.71,32.62,32.62,6
20150801|2014-12-05 09:30,5,32.58,32.67,32.58,32.64,58
20150801|2014-12-05 10:00,5,32.69,32.69,32.54,32.58,77
20150801|2014-12-05 10:30,5,32.53,32.7,32.53,32.7,62
20150801|2014-12-05 11:00,5,32.57,32.6,32.57,32.57,48
20150801|2014-12-05 11:30,5,32.54,32.54,32.54,32.54,12
20150801|2014-12-05 12:00,5,32.62,32.68,32.62,32.68,4
20150801|2014-12-05 12:30,5,32.81,32.82,32.81,32.82,2
20150801|2014-12-05 13:00,5,32.9,32.91,32.88,32.88,12
20150801|2014-12-07 19:00,8,32.81,32.81,32.81,32.81,6
20150801|2014-12-08 06:30,8,32.62,32.62,32.62,32.62,1
20150801|2014-12-08 07:00,8,32.63,32.63,32.62,32.62,3
20150801|2014-12-08 09:00,8,32.52,32.53,32.52,32.53,2
20150801|2014-12-08 10:30,8,32.76,32.76,32.76,32.76,4
20150801|2014-12-08 11:00,8,32.7,32.7,32.7,32.7,2
20150801|2014-12-08 12:00,8,32.51,32.6,32.51,32.6,6
20150801|2014-12-08 12:30,8,32.6,32.76,32.59,32.76,8
20150801|2014-12-08 13:00,8,32.72,32.72,32.72,32.72,1
20150801|2014-12-08 22:30,9,32.44,32.44,32.44,32.44,1
20150801|2014-12-08 23:30,9,32.35,32.35,32.35,32.35,37
20150801|2014-12-09 02:30,9,32.43,32.43,32.43,32.43,1
20150801|2014-12-09 04:30,9,32.41,32.41,32.41,32.41,1
20150801|2014-12-09 05:00,9,32.39,32.39,32.39,32.39,1
20150801|2014-12-09 05:30,9,32.4,32.4,32.4,32.4,1
20150801|2014-12-09 06:00,9,32.42,32.42,32.42,32.42,1
20150801|2014-12-09 06:30,9,32.37,32.37,32.37,32.37,1
20150801|2014-12-09 07:00,9,32.38,32.39,32.38,32.39,3
20150801|2014-12-09 08:30,9,32.39,32.52,32.36,32.52,38
20150801|2014-12-09 09:00,9,32.53,32.54,32.53,32.54,3
20150801|2014-12-09 12:00,9,32.92,32.92,32.92,32.92,1
20150801|2014-12-09 13:00,9,32.73,32.75,32.69,32.69,4
20150801|2014-12-10 08:30,10,32.72,32.8,32.72,32.8,12
20150801|2014-12-10 09:00,10,32.75,32.75,32.75,32.75,1
20150801|2014-12-10 10:00,10,32.85,32.85,32.84,32.84,4
20150801|2014-12-10 11:00,10,32.74,32.74,32.74,32.74,1
20150801|2014-12-10 11:30,10,32.52,32.52,32.52,32.52,1
20150801|2014-12-10 12:30,10,32.4,32.4,32.4,32.4,1
20150801|2014-12-11 08:30,11,32.63,32.63,32.63,32.63,2
20150801|2014-12-11 09:00,11,32.63,32.63,32.63,32.63,2
20150801|2014-12-11 09:30,11,32.69,32.69,32.69,32.69,9
20150801|2014-12-11 10:30,11,32.67,32.68,32.67,32.67,15
20150801|2014-12-11 12:30,11,32.72,32.72,32.72,32.72,6
20150801|2014-12-11 13:00,11,32.72,32.73,32.68,32.68,5
20150801|2014-12-12 08:30,12,32.54,32.54,32.54,32.54,1
20150801|2014-12-12 09:30,12,32.39,32.4,32.39,32.4,12
20150801|2014-12-12 10:00,12,32.8,32.8,32.7,32.7,7
20150801|2014-12-12 10:30,12,32.73,32.73,32.73,32.73,9
20150801|2014-12-12 11:00,12,32.71,32.71,32.71,32.71,1
20150801|2014-12-12 11:30,12,32.77,32.77,32.77,32.77,1
20150801|2014-12-12 12:00,12,32.76,32.78,32.76,32.78,6
20150801|2014-12-12 12:30,12,32.94,32.94,32.94,32.94,1
20150801|2014-12-15 09:00,15,32.92,32.92,32.89,32.91,6
20150801|2014-12-15 09:30,15,32.91,32.91,32.88,32.88,4
20150801|2014-12-15 10:00,15,32.98,32.98,32.98,32.98,1
20150801|2014-12-15 10:30,15,33.14,33.16,32.97,32.97,52
20150801|2014-12-15 11:00,15,32.97,33.05,32.97,33.05,32
20150801|2014-12-15 11:30,15,33.14,33.14,33.14,33.14,17
20150801|2014-12-16 08:30,16,32.3,32.3,32.3,32.3,4
20150801|2014-12-16 09:00,16,32.5,32.51,32.5,32.51,6
20150801|2014-12-16 10:30,16,32.63,32.63,32.58,32.58,9
20150801|2014-12-16 11:00,16,32.52,32.52,32.41,32.49,12
20150801|2014-12-16 11:30,16,32.37,32.37,32.37,32.37,3
20150801|2014-12-16 19:30,17,32.45,32.45,32.39,32.39,7
20150801|2014-12-16 20:00,17,32.38,32.38,32.35,32.35,4
20150801|2014-12-16 22:00,17,32.49,32.49,32.45,32.45,5
20150801|2014-12-16 22:30,17,32.45,32.45,32.44,32.44,4
20150801|2014-12-17 05:00,17,32.48,32.48,32.46,32.46,8
20150801|2014-12-17 08:30,17,32.35,32.37,32.3,32.3,20
20150801|2014-12-17 09:00,17,32.29,32.33,32.26,32.28,35
20150801|2014-12-17 09:30,17,32.37,32.37,32.26,32.26,50
20150801|2014-12-17 10:00,17,32.27,32.33,32.25,32.27,17
20150801|2014-12-17 10:30,17,32.29,32.49,32.29,32.49,11
20150801|2014-12-17 11:00,17,32.65,32.69,32.63,32.67,133
20150801|2014-12-17 11:30,17,32.59,32.7,32.58,32.69,141
20150801|2014-12-17 12:00,17,32.68,32.69,32.49,32.51,24
20150801|2014-12-17 12:30,17,32.53,32.58,32.52,32.58,13
20150801|2014-12-17 13:00,17,32.51,32.51,32.35,32.35,27
20150801|2014-12-17 19:00,18,32.39,32.39,32.39,32.39,8
20150801|2014-12-18 08:30,18,32.56,32.61,32.56,32.61,2
20150801|2014-12-18 09:00,18,32.61,32.61,32.61,32.61,1
20150801|2014-12-18 09:30,18,32.4,32.4,32.4,32.4,1
20150801|2014-12-18 10:30,18,32.32,32.37,32.31,32.37,3
20150801|2014-12-18 11:30,18,32.34,32.34,32.34,32.34,5
20150801|2014-12-18 12:00,18,32.41,32.47,32.41,32.47,60
20150801|2014-12-18 12:30,18,32.47,32.54,32.47,32.54,8
20150801|2014-12-18 13:00,18,32.44,32.49,32.44,32.49,2
20150801|2014-12-19 08:30,19,32.71,32.71,32.61,32.61,3
20150801|2014-12-19 09:00,19,32.64,32.65,32.64,32.65,4
20150801|2014-12-19 09:30,19,32.62,32.62,32.6,32.6,2
20150801|2014-12-19 10:00,19,32.63,32.67,32.63,32.66,26
20150801|2014-12-19 10:30,19,32.62,32.63,32.6,32.6,8
20150801|2014-12-19 11:30,19,32.53,32.53,32.53,32.53,4
20150801|2014-12-19 12:00,19,32.53,32.53,32.52,32.52,19
20150801|2014-12-19 12:30,19,32.56,32.56,32.56,32.56,1
20150801|2014-12-19 13:00,19,32.52,32.62,32.52,32.62,25
20150801|2014-12-21 19:00,22,32.6,32.62,32.6,32.62,10
20150801|2014-12-21 21:00,22,32.7,32.7,32.7,32.7,4
20150801|2014-12-21 22:00,22,32.7,32.7,32.7,32.7,1
20150801|2014-12-22 08:30,22,32.64,32.67,32.64,32.67,5
20150801|2014-12-22 09:30,22,32.5,32.6,32.5,32.6,20
20150801|2014-12-22 10:00,22,32.51,32.51,32.51,32.51,8
20150801|2014-12-22 10:30,22,32.57,32.57,32.57,32.57,1
20150801|2014-12-22 11:00,22,32.57,32.61,32.55,32.55,43
20150801|2014-12-22 11:30,22,32.59,32.69,32.59,32.69,37
20150801|2014-12-22 12:30,22,32.66,32.67,32.66,32.66,9
20150801|2014-12-22 13:00,22,32.59,32.59,32.59,32.59,1
20150801|2014-12-23 08:30,23,32.77,32.77,32.77,32.77,2
20150801|2014-12-23 09:00,23,32.92,32.94,32.81,32.81,10
20150801|2014-12-23 09:30,23,32.87,32.87,32.87,32.87,1
20150801|2014-12-23 11:00,23,33.01,33.03,33.01,33.03,2
20150801|2014-12-23 12:00,23,32.69,32.73,32.69,32.73,2
20150801|2014-12-23 13:00,23,32.72,32.72,32.72,32.72,5
20150801|2014-12-24 08:30,24,32.62,32.62,32.55,32.55,5
20150801|2014-12-24 09:00,24,32.63,32.63,32.63,32.63,2
20150801|2014-12-24 09:30,24,32.6,32.6,32.6,32.6,1
20150801|2014-12-24 10:00,24,32.51,32.51,32.51,32.51,1
20150801|2014-12-24 11:30,24,32.48,32.48,32.47,32.47,3
20150801|2014-12-26 08:30,26,32.6,32.6,32.6,32.6,1
20150801|2014-12-26 09:30,26,32.86,32.86,32.86,32.86,10
20150801|2014-12-26 12:00,26,33.14,33.14,33.14,33.14,40
20150801|2014-12-29 02:30,29,33.43,33.43,33.43,33.43,2
20150801|2014-12-29 08:30,29,33.35,33.35,33.32,33.32,5
20150801|2014-12-29 09:00,29,33.37,33.38,33.35,33.38,35
20150801|2014-12-29 09:30,29,33.41,33.41,33.39,33.4,7
20150801|2014-12-29 10:00,29,33.79,33.79,33.63,33.63,38
20150801|2014-12-29 10:30,29,33.53,33.53,33.46,33.51,66
20150801|2014-12-29 11:00,29,33.54,33.58,33.47,33.47,11
20150801|2014-12-29 12:00,29,33.22,33.4,33.22,33.4,6
20150801|2014-12-29 12:30,29,33.37,33.4,33.35,33.4,42
20150801|2014-12-29 13:00,29,33.3,33.3,33.3,33.3,1
20150801|2014-12-29 19:00,30,33.31,33.31,33.28,33.28,11
20150801|2014-12-30 04:00,30,33.2,33.2,33.2,33.2,1
20150801|2014-12-30 06:00,30,33.19,33.19,33.19,33.19,1
20150801|2014-12-30 06:30,30,33.15,33.15,33.15,33.15,1
20150801|2014-12-30 08:30,30,33.24,33.26,33.13,33.26,9
20150801|2014-12-30 09:00,30,33.28,33.37,33.23,33.37,37
20150801|2014-12-30 09:30,30,33.37,33.43,33.37,33.39,8
20150801|2014-12-30 10:00,30,33.24,33.28,33.24,33.28,2
20150801|2014-12-30 10:30,30,33.22,33.22,33.21,33.21,3
20150801|2014-12-30 11:00,30,33.3,33.37,33.3,33.36,14
20150801|2014-12-30 11:30,30,33.39,33.49,33.37,33.49,4
20150801|2014-12-30 12:00,30,33.5,33.55,33.49,33.5,5
20150801|2014-12-30 12:30,30,33.51,33.64,33.51,33.55,15
20150801|2014-12-30 13:00,30,33.64,33.64,33.52,33.52,7
20150801|2014-12-30 19:00,31,33.47,33.55,33.47,33.55,9
20150801|2014-12-31 02:30,31,33.47,33.47,33.47,33.47,1
20150801|2014-12-31 08:30,31,33.18,33.18,33.09,33.14,25
20150801|2014-12-31 09:30,31,33.13,33.13,33.09,33.09,14
20150801|2014-12-31 10:00,31,33.01,33.01,33,33,11
20150801|2014-12-31 11:30,31,32.82,32.82,32.82,32.82,1
20150801|2014-12-31 12:00,31,32.8,32.8,32.8,32.8,10
20150801|2015-01-02 08:30,2,32.58,32.68,32.42,32.68,13
20150801|2015-01-02 09:00,2,32.61,32.65,32.59,32.61,15
20150801|2015-01-02 09:30,2,32.61,32.63,32.58,32.58,6
20150801|2015-01-02 10:00,2,32.6,32.6,32.49,32.49,21
20150801|2015-01-02 10:30,2,32.49,32.51,32.44,32.45,37
20150801|2015-01-02 11:00,2,32.47,32.47,32.44,32.44,14
20150801|2015-01-02 12:00,2,32.44,32.44,32.44,32.44,9
20150801|2015-01-02 12:30,2,32.44,32.46,32.43,32.46,4
20150801|2015-01-02 13:00,2,32.48,32.48,32.48,32.48,1
20150801|2015-01-04 20:30,5,32.64,32.64,32.64,32.64,1
20150801|2015-01-05 05:30,5,32.5,32.5,32.49,32.49,2
20150801|2015-01-05 06:00,5,32.51,32.56,32.51,32.56,2
20150801|2015-01-05 06:30,5,32.48,32.48,32.48,32.48,1
20150801|2015-01-05 07:00,5,32.47,32.47,32.47,32.47,1
20150801|2015-01-05 10:00,5,32.81,33.14,32.81,32.98,49
20150801|2015-01-05 11:00,5,33.08,33.08,33.08,33.08,1
20150801|2015-01-05 11:30,5,33.15,33.21,33.15,33.21,4
20150801|2015-01-05 12:00,5,33.16,33.16,33.16,33.16,1
20150801|2015-01-05 12:30,5,33.24,33.28,33.18,33.18,4
20150801|2015-01-05 13:00,5,33.27,33.27,33.27,33.27,1
20150801|2015-01-06 08:30,6,33.26,33.32,33.25,33.32,10
20150801|2015-01-06 09:00,6,33.34,33.34,33.34,33.34,1
20150801|2015-01-06 09:30,6,33.27,33.27,33.21,33.21,7
20150801|2015-01-06 10:00,6,33.22,33.22,33.22,33.22,1
20150801|2015-01-06 11:30,6,33.23,33.23,33.23,33.23,1
20150801|2015-01-06 12:00,6,33.15,33.15,33.15,33.15,2
20150801|2015-01-06 12:30,6,33.08,33.18,33.08,33.18,12
20150801|2015-01-07 04:00,7,33.28,33.28,33.27,33.27,2
20150801|2015-01-07 05:00,7,33.56,33.56,33.56,33.56,1
20150801|2015-01-07 07:30,7,33.52,33.52,33.52,33.52,2
20150801|2015-01-07 08:30,7,33.51,33.51,33.51,33.51,1
20150801|2015-01-07 09:30,7,33.55,33.56,33.55,33.56,5
20150801|2015-01-07 10:00,7,33.54,33.66,33.54,33.66,35
20150801|2015-01-07 10:30,7,33.73,33.76,33.73,33.76,30
20150801|2015-01-07 11:00,7,33.73,33.86,33.7,33.86,37
20150801|2015-01-07 11:30,7,33.74,33.74,33.71,33.71,2
20150801|2015-01-07 12:00,7,33.6,33.6,33.6,33.6,1
20150801|2015-01-07 12:30,7,33.5,33.56,33.48,33.56,4
20150801|2015-01-07 13:00,7,33.58,33.58,33.49,33.49,2
20150801|2015-01-07 19:00,8,33.53,33.6,33.53,33.6,8
20150801|2015-01-07 22:00,8,33.77,33.77,33.77,33.77,3
20150801|2015-01-08 08:30,8,33.93,33.94,33.86,33.86,8
20150801|2015-01-08 09:00,8,33.77,33.77,33.77,33.77,1
20150801|2015-01-08 09:30,8,33.98,34.06,33.93,33.98,99
20150801|2015-01-08 10:00,8,34.07,34.08,33.99,33.99,33
20150801|2015-01-08 10:30,8,34.09,34.11,34.09,34.11,84
20150801|2015-01-08 11:00,8,34.07,34.07,34.01,34.02,23
20150801|2015-01-08 11:30,8,34.09,34.09,34.09,34.09,1
20150801|2015-01-08 12:00,8,34.1,34.12,34.08,34.12,10
20150801|2015-01-08 12:30,8,34.17,34.23,34.14,34.14,18
20150801|2015-01-08 13:00,8,34.14,34.2,34,34,86
20150801|2015-01-09 08:30,9,34.01,34.02,34.01,34.02,2
20150801|2015-01-09 09:00,9,34.07,34.22,34.07,34.15,5
20150801|2015-01-09 09:30,9,34.13,34.18,34.09,34.13,12
20150801|2015-01-09 10:00,9,34.04,34.08,34.02,34.08,10
20150801|2015-01-09 10:30,9,33.98,33.98,33.96,33.98,4
20150801|2015-01-09 11:00,9,34.11,34.11,34.11,34.11,3
20150801|2015-01-09 11:30,9,34.11,34.11,34.08,34.09,7
20150801|2015-01-09 12:00,9,34.12,34.12,34.12,34.12,1
20150801|2015-01-09 12:30,9,34.21,34.21,34.21,34.21,2
20150801|2015-01-09 13:00,9,34.12,34.12,33.93,33.95,15
20150801|2015-01-12 01:30,12,34.11,34.11,34.11,34.11,4
20150801|2015-01-12 04:00,12,34.31,34.31,34.31,34.31,2
20150801|2015-01-12 09:00,12,33.82,33.82,33.73,33.76,20
20150801|2015-01-12 09:30,12,33.78,33.79,33.72,33.78,11
20150801|2015-01-12 10:00,12,33.79,33.92,33.73,33.73,91
20150801|2015-01-12 10:30,12,33.8,33.82,33.8,33.82,7
20150801|2015-01-12 11:00,12,33.78,33.78,33.48,33.56,164
20150801|2015-01-12 11:30,12,33.59,33.6,33.35,33.45,47
20150801|2015-01-12 12:00,12,33.25,33.28,33.24,33.24,11
20150801|2015-01-12 12:30,12,33.21,33.21,33.14,33.14,36
20150801|2015-01-12 13:00,12,33.12,33.13,32.92,32.99,95
20150801|2015-01-12 19:00,13,33.13,33.24,33.13,33.24,27
20150801|2015-01-12 19:30,13,33.18,33.18,33.18,33.18,100
20150801|2015-01-12 21:30,13,33.22,33.22,33.2,33.2,2
20150801|2015-01-12 22:00,13,33.19,33.2,33.18,33.18,11
20150801|2015-01-12 23:30,13,33.24,33.25,33.23,33.24,26
20150801|2015-01-13 00:00,13,33.24,33.24,33.23,33.23,13
20150801|2015-01-13 01:00,13,33.2,33.2,33.13,33.13,2
20150801|2015-01-13 01:30,13,33.15,33.24,33.12,33.22,100
20150801|2015-01-13 02:00,13,33.21,33.21,33.14,33.14,22
20150801|2015-01-13 02:30,13,33.23,33.23,33.18,33.2,13
20150801|2015-01-13 03:00,13,33.24,33.24,33.21,33.21,5
20150801|2015-01-13 03:30,13,33.2,33.2,33.2,33.2,2
20150801|2015-01-13 04:30,13,33.27,33.27,33.18,33.18,4
20150801|2015-01-13 05:00,13,33.13,33.13,33.1,33.1,5
20150801|2015-01-13 05:30,13,33.07,33.08,33.07,33.08,3
20150801|2015-01-13 06:30,13,33.1,33.1,33.1,33.1,5
20150801|2015-01-13 08:30,13,33.07,33.1,33.01,33.01,44
20150801|2015-01-13 09:00,13,32.98,33.01,32.94,32.94,22
20150801|2015-01-13 09:30,13,32.93,33.05,32.93,33.01,109
20150801|2015-01-13 10:00,13,33.02,33.05,32.92,32.94,16
20150801|2015-01-13 10:30,13,32.99,33.07,32.99,33.04,58
20150801|2015-01-13 11:00,13,33,33,33,33,1
20150801|2015-01-13 11:30,13,32.98,32.99,32.98,32.99,2
20150801|2015-01-13 12:00,13,32.94,32.94,32.94,32.94,2
20150801|2015-01-13 12:30,13,32.95,32.95,32.75,32.75,8
20150801|2015-01-13 13:00,13,32.82,32.92,32.8,32.89,24
20150801|2015-01-13 19:00,14,33.06,33.06,33.06,33.06,1
20150801|2015-01-13 19:30,14,33.07,33.07,33.07,33.07,1
20150801|2015-01-13 20:00,14,33.05,33.05,33,33,4
20150801|2015-01-13 23:30,14,32.93,32.93,32.93,32.93,1
20150801|2015-01-14 02:00,14,32.98,32.98,32.98,32.98,1
20150801|2015-01-14 02:30,14,32.93,32.93,32.92,32.92,4
20150801|2015-01-14 03:30,14,32.85,32.85,32.83,32.84,13
20150801|2015-01-14 04:00,14,32.9,32.91,32.89,32.9,6
20150801|2015-01-14 04:30,14,32.91,32.91,32.91,32.91,3
20150801|2015-01-14 06:00,14,32.86,32.86,32.83,32.83,12
20150801|2015-01-14 06:30,14,32.86,32.86,32.86,32.86,1
20150801|2015-01-14 08:30,14,33.02,33.16,32.95,33.07,34
20150801|2015-01-14 09:00,14,33.13,33.14,33,33,21
20150801|2015-01-14 09:30,14,32.94,32.96,32.9,32.96,12
20150801|2015-01-14 10:00,14,32.97,33,32.91,32.93,28
20150801|2015-01-14 10:30,14,32.93,33,32.92,32.98,17
20150801|2015-01-14 11:00,14,33.03,33.03,32.97,32.97,19
20150801|2015-01-14 11:30,14,33.08,33.08,32.99,32.99,6
20150801|2015-01-14 12:00,14,32.98,32.99,32.89,32.98,26
20150801|2015-01-14 12:30,14,32.93,32.97,32.87,32.96,30
20150801|2015-01-14 13:00,14,32.93,33.12,32.9,33.1,37
20150801|2015-01-14 19:00,15,33.25,33.42,33.25,33.4,11
20150801|2015-01-14 21:00,15,33.56,33.56,33.56,33.56,3
20150801|2015-01-15 00:30,15,33.59,33.59,33.59,33.59,1
20150801|2015-01-15 01:00,15,33.57,33.57,33.57,33.57,1
20150801|2015-01-15 04:30,15,33.24,33.24,33.24,33.24,1
20150801|2015-01-15 05:00,15,33.3,33.3,33.3,33.3,2
20150801|2015-01-15 06:00,15,33.4,33.42,33.4,33.42,2
20150801|2015-01-15 06:30,15,33.42,33.47,33.41,33.41,6
20150801|2015-01-15 07:00,15,33.53,33.55,33.53,33.54,16
20150801|2015-01-15 07:30,15,33.52,33.52,33.52,33.52,1
20150801|2015-01-15 08:30,15,33.61,33.66,33.44,33.49,134
20150801|2015-01-15 09:00,15,33.39,33.4,33.26,33.34,43
20150801|2015-01-15 09:30,15,33.34,33.34,33.24,33.24,16
20150801|2015-01-15 10:00,15,33.2,33.31,33.15,33.28,22
20150801|2015-01-15 10:30,15,33.38,33.38,33.25,33.27,23
20150801|2015-01-15 11:00,15,33.31,33.31,33.22,33.22,3
20150801|2015-01-15 11:30,15,33.12,33.12,32.92,32.95,11
20150801|2015-01-15 12:00,15,33.07,33.07,32.97,32.97,3
20150801|2015-01-15 12:30,15,32.9,32.98,32.89,32.96,9
20150801|2015-01-15 13:00,15,33.01,33.31,33.01,33.31,18
20150801|2015-01-15 19:00,16,33.25,33.29,33.15,33.24,62
20150801|2015-01-15 21:00,16,33.2,33.23,33.18,33.19,8
20150801|2015-01-15 21:30,16,33.17,33.17,33.17,33.17,2
20150801|2015-01-15 22:00,16,33.15,33.17,33.11,33.11,29
20150801|2015-01-15 23:30,16,33.15,33.15,33.15,33.15,1
20150801|2015-01-16 00:00,16,33.19,33.19,33.19,33.19,1
20150801|2015-01-16 02:30,16,33.26,33.26,33.26,33.26,1
20150801|2015-01-16 03:00,16,33.27,33.27,33.26,33.26,2
20150801|2015-01-16 03:30,16,33.23,33.23,33.23,33.23,1
20150801|2015-01-16 05:30,16,33.37,33.37,33.37,33.37,1
20150801|2015-01-16 06:00,16,33.32,33.32,33.32,33.32,1
20150801|2015-01-16 06:30,16,33.25,33.25,33.25,33.25,1
20150801|2015-01-16 08:30,16,33.24,33.31,33.1,33.16,80
20150801|2015-01-16 09:00,16,33.21,33.22,33.15,33.22,19
20150801|2015-01-16 09:30,16,33.35,33.45,33.35,33.44,18
20150801|2015-01-16 10:00,16,33.41,33.42,33.35,33.36,20
20150801|2015-01-16 10:30,16,33.38,33.38,33.38,33.38,2
20150801|2015-01-16 11:00,16,33.45,33.45,33.38,33.38,13
20150801|2015-01-16 11:30,16,33.43,33.47,33.43,33.47,4
20150801|2015-01-16 12:30,16,33.46,33.52,33.44,33.52,5
20150801|2015-01-16 13:00,16,33.61,33.64,33.56,33.64,8
20150801|2015-01-19 19:00,20,33.24,33.24,33.24,33.24,1
20150801|2015-01-19 20:00,20,33.18,33.18,33.18,33.18,5
20150801|2015-01-19 23:30,20,33.2,33.2,33.2,33.2,1
20150801|2015-01-20 01:30,20,33.3,33.3,33.3,33.3,1
20150801|2015-01-20 02:00,20,33.38,33.38,33.38,33.38,1
20150801|2015-01-20 06:30,20,33.33,33.33,33.31,33.31,5
20150801|2015-01-20 07:00,20,33.33,33.34,33.33,33.34,3
20150801|2015-01-20 07:30,20,33.34,33.34,33.34,33.34,1
20150801|2015-01-20 08:30,20,33.35,33.44,33.21,33.26,64
20150801|2015-01-20 09:00,20,33.22,33.28,33.2,33.28,13
20150801|2015-01-20 09:30,20,33.29,33.29,33.09,33.11,10
20150801|2015-01-20 10:00,20,33.16,33.22,33.1,33.1,5
20150801|2015-01-20 10:30,20,33.16,33.18,33.16,33.18,5
20150801|2015-01-20 11:00,20,33.14,33.16,33.14,33.16,3
20150801|2015-01-20 11:30,20,33.17,33.17,33.02,33.08,16
20150801|2015-01-20 12:00,20,33.07,33.1,33.01,33.08,21
20150801|2015-01-20 12:30,20,33.11,33.12,33.11,33.12,9
20150801|2015-01-20 13:00,20,33.06,33.1,33.03,33.03,71
20150801|2015-01-20 19:00,21,33.15,33.15,33.14,33.14,3
20150801|2015-01-20 20:30,21,33.24,33.24,33.24,33.24,1
20150801|2015-01-20 21:30,21,33.25,33.25,33.25,33.25,1
20150801|2015-01-20 22:00,21,33.15,33.15,33.15,33.15,1
20150801|2015-01-21 00:00,21,33.26,33.26,33.26,33.26,1
20150801|2015-01-21 02:30,21,33.21,33.21,33.21,33.21,2
20150801|2015-01-21 03:30,21,33.06,33.06,32.94,32.94,8
20150801|2015-01-21 04:00,21,32.97,32.97,32.97,32.97,1
20150801|2015-01-21 05:00,21,32.96,32.96,32.96,32.96,1
20150801|2015-01-21 05:30,21,33.08,33.08,33.08,33.08,1
20150801|2015-01-21 06:00,21,33.02,33.05,33.02,33.05,2
20150801|2015-01-21 07:00,21,33.05,33.09,33.05,33.07,6
20150801|2015-01-21 07:30,21,33.05,33.05,32.99,32.99,11
20150801|2015-01-21 08:30,21,32.99,33.05,32.87,32.87,110
20150801|2015-01-21 09:00,21,32.91,32.93,32.86,32.9,38
20150801|2015-01-21 09:30,21,32.96,32.96,32.85,32.85,25
20150801|2015-01-21 10:30,21,32.8,32.81,32.79,32.79,74
20150801|2015-01-21 11:00,21,32.82,32.82,32.77,32.77,30
20150801|2015-01-21 11:30,21,32.81,32.81,32.81,32.81,1
20150801|2015-01-21 12:30,21,32.71,32.73,32.71,32.73,5
20150801|2015-01-21 13:00,21,32.75,32.76,32.74,32.75,10
20150801|2015-01-21 21:30,22,32.84,32.84,32.84,32.84,3
20150801|2015-01-21 23:30,22,32.85,32.85,32.85,32.85,1
20150801|2015-01-22 00:00,22,32.82,32.82,32.82,32.82,1
20150801|2015-01-22 00:30,22,32.72,32.72,32.7,32.7,3
20150801|2015-01-22 01:00,22,32.72,32.72,32.72,32.72,1
20150801|2015-01-22 02:00,22,32.71,32.71,32.71,32.71,1
20150801|2015-01-22 02:30,22,32.72,32.72,32.7,32.7,16
20150801|2015-01-22 03:00,22,32.69,32.69,32.69,32.69,2
20150801|2015-01-22 03:30,22,32.62,32.62,32.62,32.62,2
20150801|2015-01-22 04:00,22,32.59,32.63,32.59,32.6,14
20150801|2015-01-22 04:30,22,32.61,32.62,32.59,32.59,21
20150801|2015-01-22 05:00,22,32.58,32.58,32.57,32.57,9
20150801|2015-01-22 05:30,22,32.7,32.7,32.69,32.7,4
20150801|2015-01-22 06:00,22,32.62,32.7,32.62,32.68,16
20150801|2015-01-22 06:30,22,32.71,32.76,32.71,32.76,3
20150801|2015-01-22 07:30,22,32.58,32.61,32.58,32.61,3
20150801|2015-01-22 08:30,22,32.51,32.52,32.43,32.47,47
20150801|2015-01-22 09:00,22,32.44,32.5,32.43,32.46,7
20150801|2015-01-22 09:30,22,32.48,32.48,32.45,32.45,3
20150801|2015-01-22 10:00,22,32.45,32.45,32.28,32.33,22
20150801|2015-01-22 10:30,22,32.32,32.32,32.32,32.32,1
20150801|2015-01-22 11:00,22,32.38,32.38,32.33,32.33,2
20150801|2015-01-22 11:30,22,32.29,32.29,32.29,32.29,1
20150801|2015-01-22 12:00,22,32.27,32.29,32.27,32.29,4
20150801|2015-01-22 12:30,22,32.25,32.3,32.25,32.3,15
20150801|2015-01-22 13:00,22,32.26,32.34,32.25,32.34,24
20150801|2015-01-22 19:00,23,32.32,32.32,32.31,32.31,2
20150801|2015-01-22 23:30,23,32.27,32.27,32.27,32.27,2
20150801|2015-01-23 00:30,23,32.26,32.28,32.26,32.28,2
20150801|2015-01-23 02:00,23,32.3,32.3,32.3,32.3,1
20150801|2015-01-23 02:30,23,32.37,32.39,32.37,32.39,2
20150801|2015-01-23 03:00,23,32.48,32.48,32.48,32.48,1
20150801|2015-01-23 06:00,23,32.4,32.4,32.39,32.39,5
20150801|2015-01-23 07:30,23,32.38,32.39,32.33,32.33,5
20150801|2015-01-23 08:30,23,32.22,32.22,32.19,32.2,8
20150801|2015-01-23 09:00,23,32.15,32.15,32.04,32.04,63
20150801|2015-01-23 09:30,23,32,32.2,31.98,32.2,68
20150801|2015-01-23 10:00,23,32.12,32.12,32.07,32.07,24
20150801|2015-01-23 10:30,23,32.03,32.04,32.01,32.04,16
20150801|2015-01-23 11:00,23,32.03,32.05,32.01,32.01,16
20150801|2015-01-23 11:30,23,31.99,32,31.98,31.99,36
20150801|2015-01-23 12:00,23,32,32,31.96,31.96,7
20150801|2015-01-23 12:30,23,31.91,31.93,31.89,31.92,8
20150801|2015-01-23 13:00,23,32,32.08,31.94,31.94,31
20150801|2015-01-25 19:00,26,31.91,31.91,31.91,31.91,1
20150801|2015-01-25 23:30,26,31.87,31.87,31.87,31.87,1
20150801|2015-01-26 01:00,26,31.83,31.83,31.83,31.83,1
20150801|2015-01-26 07:00,26,31.69,31.69,31.69,31.69,1
20150801|2015-01-26 08:30,26,31.74,31.78,31.72,31.72,14
20150801|2015-01-26 09:00,26,31.64,31.64,31.5,31.53,52
20150801|2015-01-26 09:30,26,31.57,31.57,31.53,31.53,20
20150801|2015-01-26 10:00,26,31.56,31.59,31.56,31.59,24
20150801|2015-01-26 10:30,26,31.53,31.53,31.53,31.53,2
20150801|2015-01-26 11:00,26,31.52,31.58,31.52,31.57,8
20150801|2015-01-26 11:30,26,31.54,31.58,31.5,31.57,18
20150801|2015-01-26 12:00,26,31.54,31.54,31.51,31.51,3
20150801|2015-01-26 12:30,26,31.55,31.61,31.54,31.56,115
20150801|2015-01-26 13:00,26,31.58,31.58,31.49,31.49,85
20150801|2015-01-26 19:00,27,31.54,31.54,31.42,31.46,25
20150801|2015-01-26 20:30,27,31.46,31.46,31.46,31.46,1
20150801|2015-01-26 21:30,27,31.4,31.4,31.4,31.4,1
20150801|2015-01-26 23:30,27,31.36,31.4,31.35,31.4,11
20150801|2015-01-27 00:00,27,31.38,31.38,31.38,31.38,1
20150801|2015-01-27 00:30,27,31.36,31.36,31.35,31.35,2
20150801|2015-01-27 02:30,27,31.4,31.43,31.4,31.41,7
20150801|2015-01-27 03:00,27,31.44,31.44,31.44,31.44,1
20150801|2015-01-27 06:30,27,31.59,31.6,31.59,31.59,9
20150801|2015-01-27 07:00,27,31.63,31.66,31.63,31.66,3
20150801|2015-01-27 07:30,27,31.67,31.67,31.67,31.67,1
20150801|2015-01-27 08:30,27,31.5,31.5,31.43,31.49,7
20150801|2015-01-27 09:00,27,31.51,31.54,31.49,31.54,66
20150801|2015-01-27 09:30,27,31.4,31.4,31.37,31.4,5
20150801|2015-01-27 10:00,27,31.61,31.62,31.49,31.53,11
20150801|2015-01-27 10:30,27,31.52,31.6,31.52,31.57,13
20150801|2015-01-27 11:00,27,31.6,31.6,31.5,31.5,11
20150801|2015-01-27 12:00,27,31.48,31.48,31.41,31.48,39
20150801|2015-01-27 12:30,27,31.5,31.5,31.46,31.46,10
20150801|2015-01-27 13:00,27,31.46,31.62,31.46,31.62,15
20150801|2015-01-27 19:00,28,31.45,31.45,31.29,31.29,8
20150801|2015-01-27 21:30,28,31.36,31.36,31.36,31.36,2
20150801|2015-01-28 04:00,28,31.33,31.33,31.3,31.3,2
20150801|2015-01-28 04:30,28,31.25,31.25,31.25,31.25,34
20150801|2015-01-28 06:00,28,31.4,31.44,31.4,31.44,3
20150801|2015-01-28 08:30,28,31.31,31.31,31.08,31.09,180
20150801|2015-01-28 09:00,28,31.05,31.05,30.95,31.05,249
20150801|2015-01-28 09:30,28,31.05,31.06,30.9,30.9,19
20150801|2015-01-28 10:00,28,30.9,30.91,30.82,30.82,29
20150801|2015-01-28 10:30,28,30.76,30.77,30.61,30.61,21
20150801|2015-01-28 11:00,28,30.72,30.77,30.6,30.76,11
20150801|2015-01-28 11:30,28,30.72,30.72,30.6,30.64,22
20150801|2015-01-28 12:00,28,30.64,30.77,30.6,30.77,61
20150801|2015-01-28 12:30,28,30.81,30.84,30.8,30.8,4
20150801|2015-01-28 13:00,28,30.81,30.86,30.75,30.86,12
20150801|2015-01-29 03:00,29,30.57,30.57,30.57,30.57,1
20150801|2015-01-29 03:30,29,30.5,30.5,30.5,30.5,6
20150801|2015-01-29 04:00,29,30.42,30.42,30.42,30.42,1
20150801|2015-01-29 04:30,29,30.41,30.41,30.41,30.41,1
20150801|2015-01-29 05:00,29,30.42,30.42,30.42,30.42,3
20150801|2015-01-29 07:00,29,30.52,30.52,30.52,30.52,1
20150801|2015-01-29 07:30,29,30.55,30.68,30.55,30.66,5
20150801|2015-01-29 08:30,29,30.56,30.56,30.29,30.29,9
20150801|2015-01-29 09:00,29,30.27,30.33,30.23,30.23,92
20150801|2015-01-29 09:30,29,30.12,30.15,30.11,30.15,11
20150801|2015-01-29 10:00,29,30.22,30.22,30.11,30.11,8
20150801|2015-01-29 10:30,29,30.13,30.21,30.13,30.17,17
20150801|2015-01-29 11:00,29,30.13,30.13,30.13,30.13,1
20150801|2015-01-29 11:30,29,29.89,30.09,29.89,30.08,42
20150801|2015-01-29 12:00,29,30.12,30.21,30.12,30.21,12
20150801|2015-01-29 12:30,29,30.21,30.22,30.21,30.22,8
20150801|2015-01-29 13:00,29,30.21,30.21,30.08,30.09,23
20150801|2015-01-29 19:00,30,30.08,30.08,30.08,30.08,4
20150801|2015-01-29 19:30,30,30,30,30,30,4
20150801|2015-01-30 00:00,30,30.1,30.12,30.1,30.12,5
20150801|2015-01-30 01:00,30,30.21,30.27,30.21,30.27,2
20150801|2015-01-30 03:00,30,30.22,30.22,30.22,30.22,1
20150801|2015-01-30 04:00,30,30.37,30.37,30.36,30.37,7
20150801|2015-01-30 06:00,30,30.35,30.35,30.35,30.35,3
20150801|2015-01-30 08:30,30,30.15,30.18,30.15,30.18,9
20150801|2015-01-30 09:00,30,30.33,30.33,30.25,30.25,38
20150801|2015-01-30 09:30,30,30.25,30.25,30.24,30.25,3
20150801|2015-01-30 10:00,30,30.32,30.32,30.32,30.32,1
20150801|2015-01-30 10:30,30,30.36,30.36,30.36,30.36,1
20150801|2015-01-30 11:00,30,30.35,30.35,30.31,30.31,4
20150801|2015-01-30 12:00,30,30.37,30.52,30.37,30.52,25
20150801|2015-01-30 12:30,30,30.5,30.51,30.46,30.51,6
20150801|2015-01-30 13:00,30,30.51,30.58,30.47,30.51,18
20150801|2015-02-01 23:00,2,30.49,30.49,30.49,30.49,15
20150801|2015-02-01 23:30,2,30.49,30.49,30.49,30.49,1
20150801|2015-02-02 01:00,2,30.56,30.56,30.56,30.56,1
20150801|2015-02-02 02:30,2,30.54,30.54,30.54,30.54,1
20150801|2015-02-02 03:00,2,30.49,30.67,30.49,30.67,10
20150801|2015-02-02 03:30,2,30.72,30.72,30.72,30.72,1
20150801|2015-02-02 05:30,2,31.05,31.24,31.05,31.24,40
20150801|2015-02-02 06:00,2,31.2,31.2,31.2,31.2,1
20150801|2015-02-02 07:00,2,30.94,30.94,30.94,30.94,1
20150801|2015-02-02 09:00,2,30.86,30.86,30.75,30.79,4
20150801|2015-02-02 09:30,2,30.9,30.9,30.73,30.73,9
20150801|2015-02-02 10:00,2,30.8,30.81,30.8,30.81,4
20150801|2015-02-02 10:30,2,30.81,30.83,30.75,30.82,29
20150801|2015-02-02 11:30,2,31,31.02,30.98,30.99,98
20150801|2015-02-02 12:00,2,30.99,30.99,30.99,30.99,3
20150801|2015-02-02 12:30,2,30.9,30.9,30.88,30.89,3
20150801|2015-02-02 13:00,2,30.92,30.98,30.87,30.88,58
20150801|2015-02-03 03:00,3,31.09,31.18,31.09,31.18,12
20150801|2015-02-03 03:30,3,31.16,31.16,31.07,31.07,5
20150801|2015-02-03 05:00,3,31.16,31.16,31.16,31.16,20
20150801|2015-02-03 06:30,3,31.18,31.18,31.18,31.18,5
20150801|2015-02-03 07:00,3,31.16,31.16,31.16,31.16,1
20150801|2015-02-03 08:30,3,31.23,31.25,31.19,31.19,33
20150801|2015-02-03 09:30,3,31.43,31.43,31.34,31.34,24
20150801|2015-02-03 10:00,3,31.3,31.3,31.2,31.21,11
20150801|2015-02-03 10:30,3,31.26,31.32,31.26,31.32,21
20150801|2015-02-03 11:00,3,31.26,31.49,31.26,31.46,39
20150801|2015-02-03 11:30,3,31.46,31.61,31.46,31.61,98
20150801|2015-02-03 12:00,3,31.59,31.61,31.59,31.6,25
20150801|2015-02-03 12:30,3,31.58,31.62,31.52,31.57,15
20150801|2015-02-03 13:00,3,31.53,31.54,31.36,31.36,7
20150801|2015-02-04 00:00,4,31.15,31.15,31.15,31.15,19
20150801|2015-02-04 02:00,4,31.15,31.15,31.15,31.15,1
20150801|2015-02-04 03:00,4,31.29,31.29,31.29,31.29,2
20150801|2015-02-04 04:00,4,31.19,31.21,31.19,31.21,5
20150801|2015-02-04 04:30,4,31.24,31.24,31.24,31.24,4
20150801|2015-02-04 08:30,4,31.11,31.11,31.04,31.04,11
20150801|2015-02-04 09:00,4,31.05,31.05,31.05,31.05,1
20150801|2015-02-04 09:30,4,31.06,31.06,31.06,31.06,1
20150801|2015-02-04 10:30,4,31.21,31.21,31.21,31.21,1
20150801|2015-02-04 11:00,4,31.28,31.37,31.28,31.37,26
20150801|2015-02-04 11:30,4,31.28,31.28,31.21,31.21,15
20150801|2015-02-04 12:00,4,31.27,31.32,31.27,31.32,17
20150801|2015-02-04 13:00,4,31.09,31.11,31.09,31.11,21
20150801|2015-02-04 22:00,5,31.42,31.42,31.42,31.42,1
20150801|2015-02-04 23:30,5,31.35,31.35,31.35,31.35,1
20150801|2015-02-05 01:00,5,31.28,31.28,31.28,31.28,1
20150801|2015-02-05 02:30,5,31.73,31.89,31.73,31.89,14
20150801|2015-02-05 03:00,5,31.9,32,31.84,31.84,61
20150801|2015-02-05 04:00,5,31.77,31.96,31.77,31.96,15
20150801|2015-02-05 04:30,5,31.97,32.1,31.97,31.97,19
20150801|2015-02-05 06:30,5,31.92,31.92,31.88,31.88,2
20150801|2015-02-05 07:00,5,31.86,31.95,31.86,31.89,9
20150801|2015-02-05 07:30,5,31.81,31.82,31.79,31.8,9
20150801|2015-02-05 08:30,5,31.82,32.12,31.77,31.96,51
20150801|2015-02-05 09:00,5,31.97,32.1,31.97,31.97,24
20150801|2015-02-05 09:30,5,32.1,32.17,32.02,32.02,18
20150801|2015-02-05 10:00,5,32.01,32.04,32.01,32.04,13
20150801|2015-02-05 10:30,5,31.98,32.12,31.98,32.12,14
20150801|2015-02-05 11:00,5,32.14,32.19,32.14,32.19,20
20150801|2015-02-05 11:30,5,32.28,32.4,32.26,32.32,62
20150801|2015-02-05 12:00,5,32.32,32.32,32.3,32.3,6
20150801|2015-02-05 12:30,5,32.21,32.31,32.19,32.27,60
20150801|2015-02-05 13:00,5,32.25,32.25,32.14,32.14,56
20150801|2015-02-05 19:00,6,32.31,32.35,32.31,32.35,2
20150801|2015-02-05 19:30,6,32.41,32.44,32.41,32.44,2
20150801|2015-02-05 20:30,6,32.57,32.57,32.57,32.57,1
20150801|2015-02-05 21:00,6,32.45,32.45,32.45,32.45,1
20150801|2015-02-06 01:00,6,32.16,32.16,32.16,32.16,1
20150801|2015-02-06 01:30,6,32.28,32.28,32.28,32.28,1
20150801|2015-02-06 02:00,6,32.43,32.44,32.41,32.41,77
20150801|2015-02-06 02:30,6,32.52,32.52,32.51,32.51,2
20150801|2015-02-06 03:00,6,32.47,32.47,32.47,32.47,1
20150801|2015-02-06 03:30,6,32.41,32.49,32.39,32.49,4
20150801|2015-02-06 04:30,6,32.43,32.45,32.43,32.45,3
20150801|2015-02-06 05:00,6,32.45,32.45,32.45,32.45,2
20150801|2015-02-06 05:30,6,32.47,32.47,32.39,32.39,110
20150801|2015-02-06 07:00,6,32.43,32.43,32.35,32.35,4
20150801|2015-02-06 07:30,6,32.25,32.25,32.25,32.25,1
20150801|2015-02-06 08:30,6,32.24,32.24,31.98,32.01,34
20150801|2015-02-06 09:00,6,31.99,31.99,31.99,31.99,2
20150801|2015-02-06 09:30,6,32.12,32.16,32.12,32.16,3
20150801|2015-02-06 10:00,6,32.17,32.17,32.04,32.04,2
20150801|2015-02-06 10:30,6,31.98,32.05,31.98,32.03,14
20150801|2015-02-06 11:00,6,32.05,32.05,32.05,32.05,1
20150801|2015-02-06 11:30,6,32.1,32.1,32.06,32.09,8
20150801|2015-02-06 12:00,6,32.15,32.15,32.09,32.14,18
20150801|2015-02-06 12:30,6,32.12,32.12,32.11,32.12,8
20150801|2015-02-06 13:00,6,32.1,32.27,32.1,32.25,18
20150801|2015-02-08 19:00,9,32.34,32.35,32.34,32.35,2
20150801|2015-02-08 20:30,9,32.41,32.41,32.41,32.41,1
20150801|2015-02-09 00:00,9,32.47,32.51,32.47,32.51,2
20150801|2015-02-09 03:30,9,32.19,32.19,32.12,32.12,83
20150801|2015-02-09 06:30,9,32.14,32.14,32.14,32.14,1
20150801|2015-02-09 08:30,9,32.12,32.36,32.12,32.36,17
20150801|2015-02-09 09:30,9,32.37,32.37,32.35,32.35,251
20150801|2015-02-09 10:00,9,32.2,32.2,32.2,32.2,1
20150801|2015-02-09 10:30,9,32.25,32.3,32.25,32.3,8
20150801|2015-02-09 11:30,9,32.39,32.43,32.39,32.42,6
20150801|2015-02-09 12:30,9,32.5,32.53,32.5,32.51,280
20150801|2015-02-09 13:00,9,32.47,32.5,32.45,32.48,7
20150801|2015-02-09 19:00,10,32.46,32.62,32.45,32.62,3
20150801|2015-02-09 20:00,10,32.56,32.56,32.55,32.55,2
20150801|2015-02-09 21:30,10,32.55,32.55,32.55,32.55,1
20150801|2015-02-09 23:00,10,32.52,32.52,32.52,32.52,1
20150801|2015-02-09 23:30,10,32.52,32.52,32.52,32.52,1
20150801|2015-02-10 00:00,10,32.57,32.57,32.57,32.57,1
20150801|2015-02-10 02:00,10,32.3,32.3,32.3,32.3,1
20150801|2015-02-10 04:00,10,32.21,32.21,32.21,32.21,62
20150801|2015-02-10 04:30,10,32.16,32.16,32.15,32.15,38
20150801|2015-02-10 06:30,10,32.2,32.2,32.2,32.2,1
20150801|2015-02-10 07:00,10,32.2,32.2,32.2,32.2,2
20150801|2015-02-10 08:30,10,32.18,32.18,31.99,32.09,125
20150801|2015-02-10 09:00,10,32.14,32.14,32.01,32.01,14
20150801|2015-02-10 09:30,10,32.06,32.09,32.05,32.09,3
20150801|2015-02-10 10:00,10,32.1,32.15,32.07,32.1,9
20150801|2015-02-10 10:30,10,32.05,32.07,32.05,32.06,8
20150801|2015-02-10 11:00,10,32.13,32.14,32.13,32.14,2
20150801|2015-02-10 12:00,10,31.95,32.04,31.84,31.84,10
20150801|2015-02-10 12:30,10,31.78,31.9,31.78,31.9,28
20150801|2015-02-10 13:00,10,31.91,31.94,31.86,31.94,14
20150801|2015-02-10 19:00,11,31.94,31.94,31.94,31.94,6
20150801|2015-02-11 00:00,11,32.1,32.1,32.1,32.1,1
20150801|2015-02-11 01:30,11,32.04,32.04,32.04,32.04,1
20150801|2015-02-11 06:00,11,31.73,31.73,31.73,31.73,2
20150801|2015-02-11 07:30,11,31.71,31.71,31.71,31.71,1
20150801|2015-02-11 08:30,11,31.72,31.72,31.69,31.69,2
20150801|2015-02-11 09:00,11,31.69,31.72,31.69,31.72,3
20150801|2015-02-11 09:30,11,31.66,31.85,31.66,31.83,22
20150801|2015-02-11 10:30,11,31.92,32.02,31.92,32,9
20150801|2015-02-11 11:00,11,32.05,32.14,32.05,32.07,12
20150801|2015-02-11 11:30,11,32.07,32.18,32.07,32.13,23
20150801|2015-02-11 12:00,11,32.13,32.13,32.06,32.12,6
20150801|2015-02-11 12:30,11,32.16,32.16,32.15,32.16,8
20150801|2015-02-11 13:00,11,32.15,32.19,32.15,32.19,5
20150801|2015-02-11 21:30,12,32.03,32.03,32.03,32.03,1
20150801|2015-02-12 01:00,12,31.98,31.99,31.98,31.99,2
20150801|2015-02-12 02:30,12,32.11,32.16,32.11,32.16,4
20150801|2015-02-12 03:00,12,32.09,32.09,32.09,32.09,1
20150801|2015-02-12 03:30,12,32.26,32.26,32.18,32.26,11
20150801|2015-02-12 04:00,12,32.31,32.31,32.31,32.31,1
20150801|2015-02-12 05:00,12,32.23,32.23,32.23,32.23,1
20150801|2015-02-12 07:00,12,32.19,32.19,32.12,32.12,7
20150801|2015-02-12 08:30,12,32.32,32.32,32.32,32.32,1
20150801|2015-02-12 09:00,12,32.24,32.26,32.22,32.22,4
20150801|2015-02-12 09:30,12,32.21,32.32,32.21,32.32,3
20150801|2015-02-12 10:00,12,32.2,32.2,32.1,32.12,427
20150801|2015-02-12 10:30,12,32.11,32.22,32.07,32.22,118
20150801|2015-02-12 11:00,12,32.24,32.35,32.24,32.35,35
20150801|2015-02-12 11:30,12,32.27,32.31,32.27,32.31,25
20150801|2015-02-12 12:00,12,32.32,32.34,32.31,32.32,8
20150801|2015-02-12 12:30,12,32.33,32.33,32.29,32.32,7
20150801|2015-02-12 13:00,12,32.36,32.43,32.34,32.42,19
20150801|2015-02-12 19:00,13,32.5,32.5,32.5,32.5,1
20150801|2015-02-12 23:00,13,32.59,32.59,32.59,32.59,1
20150801|2015-02-12 23:30,13,32.65,32.65,32.62,32.62,2
20150801|2015-02-13 02:30,13,32.54,32.54,32.54,32.54,1
20150801|2015-02-13 07:00,13,32.42,32.42,32.42,32.42,1
20150801|2015-02-13 08:30,13,32.46,32.64,32.46,32.48,12
20150801|2015-02-13 09:00,13,32.58,32.69,32.58,32.69,8
20150801|2015-02-13 09:30,13,32.81,32.82,32.78,32.82,22
20150801|2015-02-13 10:00,13,32.83,32.9,32.8,32.86,79
20150801|2015-02-13 10:30,13,32.87,32.89,32.83,32.85,13
20150801|2015-02-13 11:00,13,32.85,32.88,32.79,32.88,16
20150801|2015-02-13 11:30,13,32.88,32.88,32.87,32.87,5
20150801|2015-02-13 12:00,13,32.88,32.88,32.84,32.84,8
20150801|2015-02-13 12:30,13,32.78,32.84,32.75,32.77,17
20150801|2015-02-13 13:00,13,32.76,32.84,32.71,32.71,53
20150801|2015-02-16 19:00,17,32.81,32.81,32.8,32.8,2
20150801|2015-02-16 23:30,17,32.78,32.78,32.77,32.77,2
20150801|2015-02-17 02:30,17,32.82,32.82,32.81,32.81,5
20150801|2015-02-17 04:00,17,32.65,32.65,32.59,32.59,77
20150801|2015-02-17 04:30,17,32.6,32.6,32.59,32.59,2
20150801|2015-02-17 08:30,17,32.61,32.69,32.5,32.56,26
20150801|2015-02-17 09:00,17,32.41,32.41,32.27,32.3,24
20150801|2015-02-17 09:30,17,32.29,32.3,32.24,32.24,15
20150801|2015-02-17 10:30,17,32.29,32.33,32.27,32.29,33
20150801|2015-02-17 11:00,17,32.27,32.29,32.22,32.23,32
20150801|2015-02-17 12:00,17,32.3,32.71,32.28,32.7,38
20150801|2015-02-17 12:30,17,32.62,32.68,32.59,32.68,23
20150801|2015-02-17 13:00,17,32.78,32.82,32.68,32.77,78
20150801|2015-02-17 19:00,18,32.63,32.68,32.63,32.68,3
20150801|2015-02-17 20:30,18,32.79,32.83,32.77,32.77,10
20150801|2015-02-17 22:00,18,32.79,32.79,32.79,32.79,1
20150801|2015-02-17 22:30,18,32.79,32.79,32.79,32.79,1
20150801|2015-02-18 01:30,18,32.65,32.65,32.64,32.64,3
20150801|2015-02-18 02:00,18,32.64,32.64,32.62,32.63,11
20150801|2015-02-18 03:00,18,32.72,32.72,32.72,32.72,1
20150801|2015-02-18 04:30,18,32.69,32.69,32.69,32.69,1
20150801|2015-02-18 06:30,18,32.65,32.65,32.65,32.65,1
20150801|2015-02-18 07:00,18,32.61,32.61,32.52,32.52,14
20150801|2015-02-18 07:30,18,32.52,32.52,32.52,32.52,1
20150801|2015-02-18 08:30,18,32.45,32.5,32.38,32.45,32
20150801|2015-02-18 09:00,18,32.4,32.6,32.4,32.51,87
20150801|2015-02-18 09:30,18,32.5,32.53,32.42,32.43,76
20150801|2015-02-18 10:00,18,32.41,32.41,32.39,32.39,69
20150801|2015-02-18 10:30,18,32.39,32.43,32.37,32.4,25
20150801|2015-02-18 11:00,18,32.38,32.38,32.35,32.35,90
20150801|2015-02-18 11:30,18,32.39,32.41,32.39,32.4,6
20150801|2015-02-18 12:00,18,32.35,32.35,32.33,32.33,10
20150801|2015-02-18 12:30,18,32.41,32.42,32.41,32.42,3
20150801|2015-02-18 13:00,18,32.4,32.45,32.33,32.45,144
20150801|2015-02-19 00:30,19,32.27,32.27,32.27,32.27,1
20150801|2015-02-19 02:30,19,32.22,32.22,32.15,32.19,6
20150801|2015-02-19 03:30,19,32.1,32.12,32.1,32.12,2
20150801|2015-02-19 04:30,19,32.1,32.1,32.1,32.1,37
20150801|2015-02-19 06:30,19,32.1,32.1,32.1,32.1,1
20150801|2015-02-19 07:00,19,32.11,32.19,32.11,32.19,5
20150801|2015-02-19 07:30,19,32.11,32.16,32.11,32.16,3
20150801|2015-02-19 08:30,19,32.03,32.03,31.85,32.01,30
20150801|2015-02-19 09:00,19,32.07,32.09,32.02,32.03,6
20150801|2015-02-19 09:30,19,32.06,32.39,32.03,32.39,20
20150801|2015-02-19 10:00,19,32.4,32.45,32.27,32.45,12
20150801|2015-02-19 10:30,19,32.42,32.43,32.31,32.31,92
20150801|2015-02-19 11:00,19,32.31,32.36,32.22,32.22,82
20150801|2015-02-19 11:30,19,32.23,32.25,32.21,32.22,80
20150801|2015-02-19 12:00,19,32.13,32.24,32.13,32.18,11
20150801|2015-02-19 12:30,19,32.2,32.22,32.15,32.21,40
20150801|2015-02-19 13:00,19,32.21,32.32,32.17,32.32,98
20150801|2015-02-20 00:30,20,32.26,32.27,32.26,32.27,2
20150801|2015-02-20 02:30,20,32.21,32.21,32.21,32.21,1
20150801|2015-02-20 03:30,20,32.2,32.2,32.2,32.2,2
20150801|2015-02-20 05:30,20,32.19,32.19,32.19,32.19,3
20150801|2015-02-20 06:30,20,32.25,32.25,32.22,32.22,2
20150801|2015-02-20 07:30,20,32.17,32.17,32.17,32.17,2
20150801|2015-02-20 08:30,20,32.09,32.09,31.93,31.96,40
20150801|2015-02-20 09:00,20,31.95,31.99,31.92,31.99,138
20150801|2015-02-20 09:30,20,31.79,31.82,31.76,31.76,54
20150801|2015-02-20 10:00,20,31.92,31.92,31.89,31.9,16
20150801|2015-02-20 10:30,20,31.79,31.81,31.72,31.81,73
20150801|2015-02-20 11:00,20,31.8,31.8,31.73,31.73,43
20150801|2015-02-20 11:30,20,31.81,31.81,31.8,31.81,8
20150801|2015-02-20 12:00,20,31.81,31.81,31.78,31.8,7
20150801|2015-02-20 12:30,20,31.78,31.79,31.78,31.79,6
20150801|2015-02-20 13:00,20,31.83,31.95,31.83,31.92,38
20150801|2015-02-22 19:00,23,31.78,31.78,31.75,31.76,8
20150801|2015-02-22 19:30,23,31.75,31.76,31.75,31.76,2
20150801|2015-02-22 20:00,23,31.73,31.73,31.73,31.73,5
20150801|2015-02-22 20:30,23,31.69,31.69,31.69,31.69,5
20150801|2015-02-22 21:30,23,31.65,31.65,31.64,31.64,4
20150801|2015-02-22 22:00,23,31.61,31.61,31.61,31.61,1
20150801|2015-02-22 23:30,23,31.59,31.59,31.59,31.59,1
20150801|2015-02-23 00:00,23,31.57,31.57,31.57,31.57,2
20150801|2015-02-23 00:30,23,31.54,31.56,31.54,31.56,3
20150801|2015-02-23 01:00,23,31.59,31.59,31.59,31.59,1
20150801|2015-02-23 01:30,23,31.58,31.59,31.58,31.59,3
20150801|2015-02-23 02:30,23,31.64,31.64,31.64,31.64,4
20150801|2015-02-23 03:00,23,31.65,31.69,31.65,31.69,7
20150801|2015-02-23 03:30,23,31.72,31.74,31.66,31.66,5
20150801|2015-02-23 04:00,23,31.64,31.68,31.6,31.61,5
20150801|2015-02-23 04:30,23,31.65,31.65,31.65,31.65,1
20150801|2015-02-23 05:00,23,31.69,31.69,31.69,31.69,1
20150801|2015-02-23 05:30,23,31.66,31.66,31.66,31.66,4
20150801|2015-02-23 06:00,23,31.65,31.66,31.65,31.66,4
20150801|2015-02-23 06:30,23,31.58,31.58,31.58,31.58,1
20150801|2015-02-23 07:00,23,31.58,31.58,31.58,31.58,2
20150801|2015-02-23 07:30,23,31.58,31.58,31.58,31.58,1
20150801|2015-02-23 08:30,23,31.62,31.79,31.6,31.79,13
20150801|2015-02-23 09:00,23,31.66,31.66,31.66,31.66,3
20150801|2015-02-23 09:30,23,31.6,31.64,31.55,31.55,13
20150801|2015-02-23 10:30,23,31.49,31.49,31.44,31.44,10
20150801|2015-02-23 11:00,23,31.38,31.42,31.38,31.38,27
20150801|2015-02-23 12:00,23,31.55,31.58,31.55,31.58,15
20150801|2015-02-23 12:30,23,31.58,31.58,31.55,31.55,25
20150801|2015-02-23 13:00,23,31.66,31.69,31.57,31.57,121
20150801|2015-02-23 19:00,24,31.59,31.59,31.49,31.51,14
20150801|2015-02-23 19:30,24,31.51,31.51,31.51,31.51,5
20150801|2015-02-23 20:00,24,31.49,31.49,31.49,31.49,3
20150801|2015-02-23 20:30,24,31.49,31.49,31.49,31.49,7
20150801|2015-02-23 21:00,24,31.47,31.47,31.47,31.47,15
20150801|2015-02-23 21:30,24,31.45,31.45,31.45,31.45,10
20150801|2015-02-23 23:00,24,31.38,31.38,31.38,31.38,42
20150801|2015-02-24 00:30,24,31.42,31.42,31.42,31.42,1
20150801|2015-02-24 01:30,24,31.46,31.48,31.46,31.48,7
20150801|2015-02-24 02:00,24,31.48,31.65,31.48,31.64,5
20150801|2015-02-24 02:30,24,31.55,31.55,31.55,31.55,1
20150801|2015-02-24 03:00,24,31.56,31.56,31.56,31.56,1
20150801|2015-02-24 04:00,24,31.67,31.68,31.67,31.68,2
20150801|2015-02-24 04:30,24,31.83,31.83,31.83,31.83,1
20150801|2015-02-24 05:00,24,31.8,31.8,31.8,31.8,2
20150801|2015-02-24 06:30,24,31.71,31.71,31.67,31.67,4
20150801|2015-02-24 07:00,24,31.67,31.67,31.67,31.67,1
20150801|2015-02-24 07:30,24,31.71,31.71,31.71,31.71,1
20150801|2015-02-24 08:30,24,31.69,31.74,31.67,31.73,4
20150801|2015-02-24 09:00,24,31.71,31.9,31.71,31.9,7
20150801|2015-02-24 09:30,24,31.9,32.08,31.88,32.06,75
20150801|2015-02-24 10:00,24,32.04,32.07,31.93,31.95,33
20150801|2015-02-24 10:30,24,31.96,31.98,31.87,31.98,17
20150801|2015-02-24 11:00,24,32.11,32.13,32.03,32.03,13
20150801|2015-02-24 11:30,24,31.98,32.05,31.98,32.05,11
20150801|2015-02-24 12:00,24,32.01,32.01,31.83,31.83,64
20150801|2015-02-24 12:30,24,31.83,31.83,31.78,31.8,18
20150801|2015-02-24 13:00,24,31.79,31.94,31.76,31.94,94
20150801|2015-02-24 19:00,25,31.85,31.85,31.75,31.8,120
20150801|2015-02-24 19:30,25,31.88,31.88,31.78,31.78,3
20150801|2015-02-24 20:00,25,31.78,31.8,31.78,31.79,3
20150801|2015-02-24 20:30,25,31.8,31.8,31.8,31.8,1
20150801|2015-02-24 21:30,25,31.85,31.92,31.85,31.9,5
20150801|2015-02-24 22:00,25,31.9,31.9,31.9,31.9,3
20150801|2015-02-24 22:30,25,31.9,31.9,31.9,31.9,2
20150801|2015-02-24 23:30,25,31.95,31.96,31.94,31.96,5
20150801|2015-02-25 01:00,25,32,32,32,32,1
20150801|2015-02-25 01:30,25,32.08,32.11,32.07,32.07,11
20150801|2015-02-25 02:00,25,32.07,32.07,32.05,32.05,2
20150801|2015-02-25 03:00,25,32.03,32.03,31.99,32,5
20150801|2015-02-25 06:00,25,31.94,31.94,31.94,31.94,1
20150801|2015-02-25 08:30,25,31.94,32.17,31.94,32.17,6
20150801|2015-02-25 09:30,25,32.2,32.26,32.2,32.24,56
20150801|2015-02-25 10:00,25,32.15,32.25,32.14,32.14,227
20150801|2015-02-25 10:30,25,32.12,32.23,32.12,32.23,21
20150801|2015-02-25 11:00,25,32.22,32.22,32.12,32.12,25
20150801|2015-02-25 11:30,25,32.12,32.19,32.09,32.1,34
20150801|2015-02-25 12:00,25,32.05,32.05,31.93,31.97,7
20150801|2015-02-25 12:30,25,32.05,32.05,32.05,32.05,1
20150801|2015-02-25 13:00,25,31.97,32.16,31.97,32.14,24
20150801|2015-02-26 00:00,26,32.15,32.15,32.15,32.15,3
20150801|2015-02-26 01:30,26,32.19,32.19,32.19,32.19,2
20150801|2015-02-26 03:30,26,32.4,32.4,32.4,32.4,1
20150801|2015-02-26 04:00,26,32.42,32.44,32.42,32.42,5
20150801|2015-02-26 05:30,26,32.37,32.37,32.37,32.37,1
20150801|2015-02-26 07:00,26,32.31,32.31,32.31,32.31,1
20150801|2015-02-26 07:30,26,32.27,32.28,32.24,32.28,49
20150801|2015-02-26 08:30,26,32.28,32.41,32.23,32.37,25
20150801|2015-02-26 09:00,26,32.39,32.39,32.26,32.29,57
20150801|2015-02-26 09:30,26,32.29,32.31,32.25,32.27,25
20150801|2015-02-26 10:00,26,32.29,32.29,32.23,32.26,16
20150801|2015-02-26 10:30,26,32.28,32.32,32.26,32.32,28
20150801|2015-02-26 11:00,26,32.36,32.36,32.34,32.34,5
20150801|2015-02-26 11:30,26,32.44,32.54,32.44,32.53,12
20150801|2015-02-26 12:00,26,32.48,32.49,32.43,32.43,40
20150801|2015-02-26 12:30,26,32.42,32.42,32.31,32.31,5
20150801|2015-02-26 13:00,26,32.24,32.28,32.22,32.25,13
20150801|2015-02-26 19:00,27,32.25,32.25,32.25,32.25,1
20150801|2015-02-26 23:30,27,32.71,32.71,32.71,32.71,1
20150801|2015-02-27 00:00,27,32.62,32.62,32.62,32.62,2
20150801|2015-02-27 05:00,27,32.72,32.83,32.72,32.83,45
20150801|2015-02-27 05:30,27,32.77,32.77,32.77,32.77,1
20150801|2015-02-27 06:00,27,32.77,32.77,32.77,32.77,7
20150801|2015-02-27 06:30,27,32.84,32.84,32.84,32.84,1
20150801|2015-02-27 07:00,27,32.82,32.82,32.78,32.78,4
20150801|2015-02-27 07:30,27,32.79,32.79,32.79,32.79,1
20150801|2015-02-27 08:30,27,32.78,33.13,32.73,33.13,68
20150801|2015-02-27 09:00,27,33.17,33.17,32.97,33,33
20150801|2015-02-27 09:30,27,33.02,33.13,33.02,33.06,100
20150801|2015-02-27 10:00,27,33.06,33.11,33.03,33.11,22
20150801|2015-02-27 10:30,27,33.13,33.2,33.13,33.19,152
20150801|2015-02-27 11:00,27,33.18,33.23,33.18,33.22,78
20150801|2015-02-27 11:30,27,33.15,33.22,33.15,33.2,87
20150801|2015-02-27 12:00,27,33.11,33.16,33.11,33.16,11
20150801|2015-02-27 12:30,27,33.2,33.2,33.13,33.13,25
20150801|2015-02-27 13:00,27,33.1,33.16,33.06,33.11,89
20150801|2015-03-02 00:00,2,33.37,33.37,33.37,33.37,1
20150801|2015-03-02 03:30,2,33.45,33.45,33.45,33.45,1
20150801|2015-03-02 04:30,2,33.51,33.51,33.51,33.51,1
20150801|2015-03-02 05:30,2,33.44,33.44,33.44,33.44,1
20150801|2015-03-02 06:30,2,33.42,33.42,33.42,33.42,1
20150801|2015-03-02 07:00,2,33.42,33.42,33.39,33.39,2
20150801|2015-03-02 07:30,2,33.37,33.37,33.37,33.37,19
20150801|2015-03-02 08:30,2,33.37,33.37,33.22,33.26,93
20150801|2015-03-02 09:00,2,33.24,33.43,33.23,33.43,27
20150801|2015-03-02 09:30,2,33.46,33.49,33.4,33.48,17
20150801|2015-03-02 10:00,2,33.49,33.5,33.39,33.39,74
20150801|2015-03-02 10:30,2,33.32,33.32,33.1,33.11,124
20150801|2015-03-02 11:00,2,33.05,33.05,32.92,33.04,13
20150801|2015-03-02 11:30,2,33.03,33.08,33.02,33.06,19
20150801|2015-03-02 12:00,2,33.06,33.07,33.02,33.03,14
20150801|2015-03-02 12:30,2,32.96,32.99,32.95,32.99,16
20150801|2015-03-02 13:00,2,32.99,33.04,32.98,33.04,43
20150801|2015-03-03 00:00,3,33.18,33.18,33.18,33.18,1
20150801|2015-03-03 05:30,3,32.93,33.06,32.93,33.06,16
20150801|2015-03-03 06:00,3,33.09,33.23,33.09,33.21,12
20150801|2015-03-03 06:30,3,33.16,33.17,33.16,33.17,2
20150801|2015-03-03 07:00,3,33.18,33.18,33.09,33.09,150
20150801|2015-03-03 08:30,3,33.05,33.12,33.04,33.12,20
20150801|2015-03-03 09:00,3,33.1,33.11,33.08,33.11,7
20150801|2015-03-03 09:30,3,33.1,33.1,33.04,33.04,21
20150801|2015-03-03 10:00,3,33.09,33.11,33.06,33.06,21
20150801|2015-03-03 10:30,3,33.2,33.31,33.2,33.31,6
20150801|2015-03-03 11:00,3,33.29,33.3,33.25,33.3,8
20150801|2015-03-03 11:30,3,33.25,33.27,33.19,33.19,11
20150801|2015-03-03 12:00,3,33.13,33.13,33.11,33.11,5
20150801|2015-03-03 12:30,3,33.18,33.2,33.17,33.19,23
20150801|2015-03-03 13:00,3,33.14,33.19,33.1,33.19,36
20150801|2015-03-03 19:00,4,33.27,33.27,33.27,33.27,1
20150801|2015-03-04 00:00,4,33.28,33.28,33.28,33.28,2
20150801|2015-03-04 01:00,4,33.28,33.28,33.27,33.27,2
20150801|2015-03-04 02:30,4,33.09,33.09,33.09,33.09,1
20150801|2015-03-04 03:00,4,33.13,33.13,33.13,33.13,1
20150801|2015-03-04 03:30,4,33.03,33.03,33.03,33.03,1
20150801|2015-03-04 05:30,4,33.06,33.06,33.06,33.06,1
20150801|2015-03-04 06:00,4,33,33,33,33,2
20150801|2015-03-04 06:30,4,32.98,33.01,32.98,33.01,2
20150801|2015-03-04 07:00,4,33.03,33.03,32.99,33.02,62
20150801|2015-03-04 08:30,4,33.04,33.04,32.74,32.74,53
20150801|2015-03-04 09:00,4,32.73,32.74,32.59,32.63,35
20150801|2015-03-04 09:30,4,32.63,32.63,32.57,32.63,15
20150801|2015-03-04 10:00,4,32.61,32.69,32.57,32.58,55
20150801|2015-03-04 10:30,4,32.59,32.59,32.48,32.49,6
20150801|2015-03-04 11:00,4,32.52,32.66,32.48,32.66,29
20150801|2015-03-04 11:30,4,32.58,32.61,32.57,32.59,7
20150801|2015-03-04 12:00,4,32.63,32.63,32.61,32.61,2
20150801|2015-03-04 12:30,4,32.61,32.63,32.58,32.58,16
20150801|2015-03-04 13:00,4,32.58,32.59,32.44,32.45,68
20150801|2015-03-05 00:30,5,32.63,32.63,32.63,32.63,2
20150801|2015-03-05 01:00,5,32.58,32.58,32.58,32.58,1
20150801|2015-03-05 01:30,5,32.46,32.46,32.46,32.46,3
20150801|2015-03-05 03:30,5,32.42,32.42,32.26,32.26,11
20150801|2015-03-05 04:00,5,32.22,32.22,32.11,32.11,3
20150801|2015-03-05 04:30,5,32.19,32.2,32.19,32.2,2
20150801|2015-03-05 05:00,5,32.22,32.24,32.22,32.24,2
20150801|2015-03-05 07:00,5,32.3,32.3,32.3,32.3,1
20150801|2015-03-05 07:30,5,32.34,32.38,32.34,32.38,3
20150801|2015-03-05 08:30,5,32.27,32.31,32.15,32.19,58
20150801|2015-03-05 09:00,5,32.26,32.26,32.24,32.24,3
20150801|2015-03-05 09:30,5,32.21,32.21,32.08,32.1,16
20150801|2015-03-05 10:00,5,32.11,32.14,32.11,32.14,3
20150801|2015-03-05 10:30,5,32.07,32.07,32.03,32.03,5
20150801|2015-03-05 11:00,5,32.01,32.01,31.97,31.97,3
20150801|2015-03-05 11:30,5,31.81,31.81,31.8,31.8,8
20150801|2015-03-05 12:00,5,31.89,31.89,31.89,31.89,4
20150801|2015-03-05 12:30,5,31.87,31.87,31.87,31.87,2
20150801|2015-03-05 13:00,5,31.85,31.85,31.83,31.85,22
20150801|2015-03-05 23:30,6,31.79,31.79,31.79,31.79,1
20150801|2015-03-06 01:00,6,31.74,31.74,31.74,31.74,1
20150801|2015-03-06 01:30,6,31.51,31.51,31.51,31.51,5
20150801|2015-03-06 02:00,6,31.5,31.5,31.5,31.5,18
20150801|2015-03-06 02:30,6,31.57,31.59,31.56,31.59,9
20150801|2015-03-06 03:00,6,31.58,31.61,31.58,31.6,4
20150801|2015-03-06 03:30,6,31.63,31.69,31.63,31.69,40
20150801|2015-03-06 04:30,6,31.71,31.71,31.69,31.69,3
20150801|2015-03-06 05:00,6,31.67,31.67,31.65,31.65,3
20150801|2015-03-06 06:30,6,31.68,31.69,31.68,31.69,3
20150801|2015-03-06 07:00,6,31.74,31.76,31.74,31.76,50
20150801|2015-03-06 08:30,6,31.65,31.71,31.59,31.7,46
20150801|2015-03-06 09:00,6,31.68,31.68,31.55,31.55,31
20150801|2015-03-06 09:30,6,31.54,31.54,31.44,31.45,95
20150801|2015-03-06 10:00,6,31.44,31.51,31.43,31.5,25
20150801|2015-03-06 10:30,6,31.49,31.5,31.44,31.45,32
20150801|2015-03-06 11:00,6,31.45,31.45,31.41,31.42,12
20150801|2015-03-06 11:30,6,31.42,31.49,31.42,31.49,25
20150801|2015-03-06 12:00,6,31.49,31.54,31.49,31.54,6
20150801|2015-03-06 12:30,6,31.52,31.52,31.51,31.51,4
20150801|2015-03-06 13:00,6,31.45,31.58,31.45,31.54,46
20150801|2015-03-08 22:30,9,31.57,31.57,31.57,31.57,1
20150801|2015-03-08 23:30,9,31.56,31.56,31.56,31.56,23
20150801|2015-03-09 00:00,9,31.56,31.56,31.56,31.56,77
20150801|2015-03-09 01:00,9,31.61,31.67,31.61,31.66,6
20150801|2015-03-09 02:00,9,31.65,31.65,31.65,31.65,1
20150801|2015-03-09 03:00,9,31.62,31.62,31.62,31.62,24
20150801|2015-03-09 04:00,9,31.45,31.45,31.39,31.45,77
20150801|2015-03-09 04:30,9,31.47,31.47,31.47,31.47,1
20150801|2015-03-09 05:30,9,31.57,31.58,31.57,31.58,2
20150801|2015-03-09 06:00,9,31.59,31.59,31.59,31.59,1
20150801|2015-03-09 06:30,9,31.62,31.62,31.62,31.62,1
20150801|2015-03-09 07:00,9,31.62,31.62,31.62,31.62,1
20150801|2015-03-09 08:30,9,31.55,31.55,31.48,31.48,14
20150801|2015-03-09 09:00,9,31.48,31.48,31.48,31.48,2
20150801|2015-03-09 09:30,9,31.36,31.43,31.36,31.36,8
20150801|2015-03-09 10:30,9,31.41,31.42,31.32,31.32,8
20150801|2015-03-09 11:00,9,31.29,31.34,31.29,31.33,15
20150801|2015-03-09 11:30,9,31.3,31.3,31.3,31.3,51
20150801|2015-03-09 12:00,9,31.25,31.28,31.25,31.25,8
20150801|2015-03-09 12:30,9,31.28,31.28,31.21,31.27,10
20150801|2015-03-09 13:00,9,31.28,31.29,31.19,31.21,34
20150801|2015-03-09 19:30,10,31.05,31.05,31.05,31.05,4
20150801|2015-03-10 01:30,10,31.2,31.2,31.2,31.2,1
20150801|2015-03-10 02:30,10,31,31,31,31,277
20150801|2015-03-10 03:00,10,31,31.03,30.99,31,6
20150801|2015-03-10 03:30,10,30.98,30.98,30.98,30.98,1
20150801|2015-03-10 04:00,10,30.99,30.99,30.99,30.99,1
20150801|2015-03-10 04:30,10,31.02,31.05,31.02,31.05,7
20150801|2015-03-10 06:00,10,31.14,31.15,31.14,31.15,2
20150801|2015-03-10 07:00,10,31.14,31.14,31.11,31.11,3
20150801|2015-03-10 08:30,10,31.07,31.07,30.99,31,16
20150801|2015-03-10 09:00,10,30.97,30.97,30.96,30.96,27
20150801|2015-03-10 09:30,10,30.95,30.98,30.92,30.98,13
20150801|2015-03-10 10:00,10,30.95,31.01,30.95,30.99,13
20150801|2015-03-10 10:30,10,30.98,31.04,30.97,31.04,11
20150801|2015-03-10 11:00,10,30.95,31.03,30.91,31.02,44
20150801|2015-03-10 11:30,10,31.04,31.05,31.01,31.05,7
20150801|2015-03-10 12:00,10,31.08,31.09,31.05,31.07,277
20150801|2015-03-10 12:30,10,31.07,31.11,31.02,31.05,274
20150801|2015-03-10 13:00,10,31.05,31.25,31.05,31.25,262
20150801|2015-03-10 19:00,11,31.1,31.1,31.1,31.1,18
20150801|2015-03-10 22:00,11,31.31,31.32,31.31,31.32,26
20150801|2015-03-11 00:30,11,31.37,31.37,31.32,31.32,2
20150801|2015-03-11 01:00,11,31.29,31.29,31.29,31.29,5
20150801|2015-03-11 01:30,11,31.34,31.34,31.34,31.34,1
20150801|2015-03-11 03:00,11,31.47,31.52,31.47,31.52,2
20150801|2015-03-11 03:30,11,31.53,31.53,31.5,31.5,3
20150801|2015-03-11 06:30,11,31.53,31.53,31.51,31.51,10
20150801|2015-03-11 07:00,11,31.53,31.53,31.53,31.53,2
20150801|2015-03-11 07:30,11,31.54,31.54,31.53,31.54,7
20150801|2015-03-11 08:30,11,31.54,31.55,31.41,31.43,25
20150801|2015-03-11 09:00,11,31.45,31.48,31.45,31.48,12
20150801|2015-03-11 09:30,11,31.4,31.41,31.29,31.29,13
20150801|2015-03-11 10:00,11,31.25,31.25,31.14,31.25,100
20150801|2015-03-11 10:30,11,31.25,31.25,31.22,31.25,46
20150801|2015-03-11 11:00,11,31.29,31.37,31.28,31.28,5
20150801|2015-03-11 11:30,11,31.35,31.35,31.27,31.27,7
20150801|2015-03-11 12:00,11,31.3,31.3,31.3,31.3,1
20150801|2015-03-11 12:30,11,31.33,31.34,31.3,31.3,42
20150801|2015-03-11 13:00,11,31.33,31.37,31.31,31.37,59
20150801|2015-03-11 19:00,12,31.33,31.35,31.33,31.35,3
20150801|2015-03-12 00:30,12,31.28,31.28,31.28,31.28,1
20150801|2015-03-12 01:00,12,31.35,31.35,31.35,31.35,1
20150801|2015-03-12 03:30,12,31.38,31.38,31.38,31.38,1
20150801|2015-03-12 04:30,12,31.28,31.29,31.28,31.28,4
20150801|2015-03-12 07:30,12,31.33,31.33,31.27,31.27,9
20150801|2015-03-12 08:30,12,31.27,31.29,31.16,31.16,25
20150801|2015-03-12 09:00,12,31.16,31.21,31.16,31.21,16
20150801|2015-03-12 09:30,12,31.19,31.19,31.1,31.11,15
20150801|2015-03-12 10:00,12,31.08,31.13,31.08,31.1,12
20150801|2015-03-12 10:30,12,31.23,31.23,31.12,31.18,12
20150801|2015-03-12 11:00,12,31.14,31.17,31.1,31.15,28
20150801|2015-03-12 11:30,12,31.11,31.16,31.11,31.12,87
20150801|2015-03-12 12:00,12,31.1,31.18,31.09,31.13,122
20150801|2015-03-12 12:30,12,31.18,31.2,31.11,31.11,23
20150801|2015-03-12 13:00,12,31.13,31.14,31.08,31.13,145
20150801|2015-03-12 19:00,13,31.06,31.06,31.06,31.06,48
20150801|2015-03-13 02:30,13,31.17,31.18,31.14,31.15,79
20150801|2015-03-13 03:00,13,31.14,31.14,31.14,31.14,15
20150801|2015-03-13 03:30,13,31.12,31.12,31.12,31.12,1
20150801|2015-03-13 04:00,13,31.11,31.11,31.11,31.11,1
20150801|2015-03-13 04:30,13,31.08,31.08,31.08,31.08,2
20150801|2015-03-13 05:00,13,31.16,31.29,31.16,31.29,4
20150801|2015-03-13 07:00,13,31.17,31.17,31.17,31.17,1
20150801|2015-03-13 07:30,13,31.14,31.14,31.1,31.1,3
20150801|2015-03-13 08:30,13,31.07,31.07,31,31.02,44
20150801|2015-03-13 09:00,13,31.05,31.05,30.84,30.85,88
20150801|2015-03-13 09:30,13,30.86,30.86,30.73,30.74,71
20150801|2015-03-13 10:00,13,30.73,30.8,30.68,30.74,443
20150801|2015-03-13 10:30,13,30.74,30.75,30.67,30.74,54
20150801|2015-03-13 11:00,13,30.73,30.73,30.68,30.68,41
20150801|2015-03-13 11:30,13,30.67,30.72,30.59,30.6,203
20150801|2015-03-13 12:00,13,30.66,30.69,30.64,30.69,36
20150801|2015-03-13 12:30,13,30.66,30.72,30.63,30.72,50
20150801|2015-03-13 13:00,13,30.7,30.81,30.66,30.81,126
20150801|2015-03-15 19:00,16,30.56,30.58,30.56,30.58,3
20150801|2015-03-15 20:00,16,30.62,30.62,30.62,30.62,10
20150801|2015-03-15 20:30,16,30.61,30.62,30.61,30.62,20
20150801|2015-03-15 21:30,16,30.62,30.64,30.62,30.64,12
20150801|2015-03-15 22:30,16,30.56,30.56,30.56,30.56,1
20150801|2015-03-15 23:00,16,30.5,30.5,30.46,30.46,36
20150801|2015-03-15 23:30,16,30.47,30.47,30.46,30.46,5
20150801|2015-03-16 01:00,16,30.47,30.47,30.47,30.47,3
20150801|2015-03-16 01:30,16,30.56,30.62,30.56,30.61,15
20150801|2015-03-16 02:00,16,30.65,30.65,30.65,30.65,5
20150801|2015-03-16 02:30,16,30.64,30.64,30.64,30.64,2
20150801|2015-03-16 03:00,16,30.64,30.66,30.64,30.66,4
20150801|2015-03-16 03:30,16,30.65,30.66,30.65,30.66,3
20150801|2015-03-16 04:30,16,30.64,30.65,30.64,30.65,9
20150801|2015-03-16 05:00,16,30.66,30.66,30.65,30.65,5
20150801|2015-03-16 05:30,16,30.66,30.66,30.66,30.66,3
20150801|2015-03-16 06:30,16,30.62,30.62,30.61,30.61,7
20150801|2015-03-16 07:00,16,30.56,30.58,30.56,30.58,4
20150801|2015-03-16 07:30,16,30.57,30.61,30.57,30.61,5
20150801|2015-03-16 08:30,16,30.61,30.71,30.57,30.71,78
20150801|2015-03-16 09:00,16,30.71,30.71,30.58,30.59,37
20150801|2015-03-16 09:30,16,30.58,30.63,30.54,30.54,24
20150801|2015-03-16 10:00,16,30.54,30.6,30.52,30.6,36
20150801|2015-03-16 10:30,16,30.58,30.74,30.56,30.74,20
20150801|2015-03-16 11:00,16,30.76,30.77,30.63,30.66,25
20150801|2015-03-16 11:30,16,30.64,30.8,30.62,30.8,28
20150801|2015-03-16 12:00,16,30.79,30.92,30.78,30.82,23
20150801|2015-03-16 12:30,16,30.77,30.83,30.77,30.8,11
20150801|2015-03-16 13:00,16,30.78,30.78,30.63,30.63,25
20150801|2015-03-16 19:00,17,30.61,30.61,30.61,30.61,1
20150801|2015-03-16 20:00,17,30.74,30.75,30.74,30.74,3
20150801|2015-03-16 20:30,17,30.71,30.72,30.67,30.68,9
20150801|2015-03-17 00:00,17,30.69,30.7,30.69,30.69,5
20150801|2015-03-17 00:30,17,30.71,30.71,30.71,30.71,1
20150801|2015-03-17 02:30,17,30.67,30.67,30.62,30.62,3
20150801|2015-03-17 03:00,17,30.62,30.62,30.6,30.6,121
20150801|2015-03-17 03:30,17,30.6,30.6,30.6,30.6,81
20150801|2015-03-17 04:00,17,30.62,30.62,30.6,30.6,2
20150801|2015-03-17 04:30,17,30.55,30.57,30.45,30.45,20
20150801|2015-03-17 06:00,17,30.43,30.43,30.39,30.39,20
20150801|2015-03-17 06:30,17,30.42,30.42,30.42,30.42,1
20150801|2015-03-17 07:30,17,30.38,30.38,30.38,30.38,1
20150801|2015-03-17 08:30,17,30.33,30.38,30.27,30.38,133
20150801|2015-03-17 09:00,17,30.35,30.36,30.3,30.3,3
20150801|2015-03-17 09:30,17,30.31,30.31,30.16,30.19,79
20150801|2015-03-17 10:00,17,30.22,30.32,30.22,30.32,20
20150801|2015-03-17 10:30,17,30.33,30.34,30.27,30.29,42
20150801|2015-03-17 11:00,17,30.27,30.34,30.26,30.34,30
20150801|2015-03-17 11:30,17,30.36,30.5,30.34,30.47,47
20150801|2015-03-17 12:00,17,30.48,30.5,30.45,30.45,15
20150801|2015-03-17 12:30,17,30.46,30.47,30.38,30.43,16
20150801|2015-03-17 13:00,17,30.38,30.38,30.31,30.32,35
20150801|2015-03-18 00:30,18,30.38,30.38,30.38,30.38,1
20150801|2015-03-18 02:00,18,30.42,30.42,30.42,30.42,1
20150801|2015-03-18 02:30,18,30.47,30.47,30.47,30.47,1
20150801|2015-03-18 03:00,18,30.48,30.48,30.47,30.47,5
20150801|2015-03-18 03:30,18,30.5,30.51,30.49,30.49,4
20150801|2015-03-18 04:00,18,30.6,30.61,30.6,30.61,2
20150801|2015-03-18 06:30,18,30.65,30.65,30.65,30.65,1
20150801|2015-03-18 07:30,18,30.66,30.66,30.66,30.66,1
20150801|2015-03-18 08:30,18,30.62,30.65,30.54,30.54,89
20150801|2015-03-18 09:00,18,30.52,30.79,30.52,30.73,53
20150801|2015-03-18 09:30,18,30.76,30.76,30.64,30.71,33
20150801|2015-03-18 10:00,18,30.6,30.66,30.6,30.66,25
20150801|2015-03-18 10:30,18,30.65,30.71,30.65,30.67,34
20150801|2015-03-18 11:00,18,30.67,30.68,30.63,30.66,26
20150801|2015-03-18 11:30,18,30.66,30.79,30.65,30.71,37
20150801|2015-03-18 12:00,18,30.74,30.74,30.64,30.64,13
20150801|2015-03-18 12:30,18,30.7,30.7,30.65,30.65,18
20150801|2015-03-18 13:00,18,30.67,31.03,30.67,30.87,244
20150801|2015-03-18 19:00,19,30.98,31.17,30.93,31.13,63
20150801|2015-03-18 19:30,19,31.13,31.15,31.09,31.11,19
20150801|2015-03-18 20:00,19,31.17,31.19,31.17,31.17,4
20150801|2015-03-18 21:30,19,31.28,31.28,31.28,31.28,2
20150801|2015-03-18 22:00,19,31.27,31.27,31.27,31.27,1
20150801|2015-03-18 22:30,19,31.24,31.24,31.24,31.24,1
20150801|2015-03-18 23:30,19,31.24,31.24,31.24,31.24,1
20150801|2015-03-19 00:30,19,31.16,31.16,31.14,31.15,4
20150801|2015-03-19 01:00,19,31.2,31.2,31.11,31.11,3
20150801|2015-03-19 01:30,19,31.13,31.13,31.11,31.11,3
20150801|2015-03-19 02:30,19,30.97,30.97,30.97,30.97,2
20150801|2015-03-19 03:00,19,30.97,30.97,30.97,30.97,3
20150801|2015-03-19 04:00,19,31.02,31.02,31.02,31.02,2
20150801|2015-03-19 05:30,19,31.05,31.05,31.05,31.05,2
20150801|2015-03-19 06:00,19,31.04,31.1,31.04,31.08,11
20150801|2015-03-19 07:00,19,31.04,31.04,30.96,30.96,10
20150801|2015-03-19 07:30,19,31.02,31.02,30.93,30.95,11
20150801|2015-03-19 08:30,19,30.95,30.97,30.82,30.88,43
20150801|2015-03-19 09:00,19,30.91,30.91,30.74,30.86,30
20150801|2015-03-19 09:30,19,30.85,30.93,30.84,30.9,43
20150801|2015-03-19 10:00,19,30.94,30.95,30.92,30.92,11
20150801|2015-03-19 10:30,19,30.93,31.06,30.86,30.87,36
20150801|2015-03-19 11:00,19,30.89,30.95,30.84,30.95,23
20150801|2015-03-19 11:30,19,30.87,30.87,30.78,30.79,18
20150801|2015-03-19 12:00,19,30.77,30.79,30.74,30.79,62
20150801|2015-03-19 12:30,19,30.77,30.81,30.77,30.79,52
20150801|2015-03-19 13:00,19,30.77,30.94,30.76,30.94,59
20150801|2015-03-19 19:00,20,30.81,30.81,30.81,30.81,1
20150801|2015-03-19 19:30,20,30.79,30.8,30.76,30.8,7
20150801|2015-03-19 20:00,20,30.79,30.95,30.78,30.95,15
20150801|2015-03-19 20:30,20,31.02,31.02,31.02,31.02,1
20150801|2015-03-20 00:30,20,30.89,30.91,30.84,30.91,4
20150801|2015-03-20 01:30,20,30.9,30.9,30.9,30.9,1
20150801|2015-03-20 02:30,20,30.87,30.87,30.86,30.86,5
20150801|2015-03-20 03:30,20,30.83,30.83,30.83,30.83,1
20150801|2015-03-20 04:30,20,30.75,30.75,30.68,30.73,14
20150801|2015-03-20 05:00,20,30.71,30.71,30.68,30.68,3
20150801|2015-03-20 05:30,20,30.72,30.72,30.72,30.72,1
20150801|2015-03-20 06:30,20,30.68,30.68,30.68,30.68,1
20150801|2015-03-20 07:00,20,30.7,30.7,30.65,30.65,38
20150801|2015-03-20 07:30,20,30.62,30.65,30.62,30.65,5
20150801|2015-03-20 08:30,20,30.77,30.94,30.77,30.91,85
20150801|2015-03-20 09:00,20,30.93,30.98,30.92,30.97,128
20150801|2015-03-20 09:30,20,30.98,31.17,30.98,31.13,46
20150801|2015-03-20 10:00,20,31.13,31.25,31.13,31.21,56
20150801|2015-03-20 10:30,20,31.17,31.18,31.07,31.13,30
20150801|2015-03-20 11:00,20,31.12,31.15,31.12,31.13,14
20150801|2015-03-20 11:30,20,31.13,31.13,30.99,31.03,79
20150801|2015-03-20 12:00,20,31.04,31.04,31,31.04,55
20150801|2015-03-20 12:30,20,31.01,31.01,30.9,30.93,75
20150801|2015-03-20 13:00,20,30.91,31,30.87,31,149
20150801|2015-03-22 19:00,23,31.04,31.04,30.94,31.02,9
20150801|2015-03-22 20:00,23,30.99,30.99,30.99,30.99,1
20150801|2015-03-22 20:30,23,31,31,31,31,1
20150801|2015-03-23 00:30,23,31.2,31.2,31.2,31.2,1
20150801|2015-03-23 01:30,23,31.16,31.17,31.16,31.17,2
20150801|2015-03-23 03:30,23,31.09,31.09,31.09,31.09,1
20150801|2015-03-23 04:30,23,31.16,31.16,31.16,31.16,1
20150801|2015-03-23 05:00,23,31.18,31.18,31.18,31.18,1
20150801|2015-03-23 05:30,23,31.2,31.2,31.2,31.2,2
20150801|2015-03-23 06:00,23,31.23,31.23,31.18,31.18,2
20150801|2015-03-23 06:30,23,31.23,31.23,31.2,31.2,2
20150801|2015-03-23 07:30,23,31.2,31.2,31.2,31.2,1
20150801|2015-03-23 08:30,23,31.18,31.49,31.18,31.49,101
20150801|2015-03-23 09:00,23,31.43,31.58,31.43,31.54,23
20150801|2015-03-23 09:30,23,31.55,31.55,31.48,31.5,26
20150801|2015-03-23 10:00,23,31.49,31.49,31.46,31.49,7
20150801|2015-03-23 10:30,23,31.44,31.55,31.42,31.52,23
20150801|2015-03-23 11:00,23,31.52,31.56,31.52,31.56,116
20150801|2015-03-23 11:30,23,31.54,31.56,31.53,31.54,7
20150801|2015-03-23 12:00,23,31.6,31.6,31.54,31.57,6
20150801|2015-03-23 12:30,23,31.54,31.55,31.46,31.46,70
20150801|2015-03-23 13:00,23,31.48,31.48,31.4,31.42,53
20150801|2015-03-23 22:00,24,31.27,31.27,31.27,31.27,1
20150801|2015-03-23 22:30,24,31.23,31.23,31.23,31.23,1
20150801|2015-03-23 23:00,24,31.2,31.2,31.2,31.2,1
20150801|2015-03-23 23:30,24,31.22,31.22,31.22,31.22,1
20150801|2015-03-24 01:00,24,31.23,31.25,31.23,31.25,5
20150801|2015-03-24 02:00,24,31.28,31.31,31.28,31.31,2
20150801|2015-03-24 02:30,24,31.34,31.34,31.27,31.31,26
20150801|2015-03-24 03:00,24,31.27,31.33,31.27,31.33,25
20150801|2015-03-24 03:30,24,31.34,31.34,31.33,31.33,26
20150801|2015-03-24 04:30,24,31.29,31.29,31.29,31.29,1
20150801|2015-03-24 05:30,24,31.34,31.38,31.34,31.38,3
20150801|2015-03-24 06:30,24,31.26,31.26,31.26,31.26,1
20150801|2015-03-24 07:00,24,31.27,31.27,31.27,31.27,1
20150801|2015-03-24 08:30,24,31.24,31.24,31.2,31.2,19
20150801|2015-03-24 09:00,24,31.21,31.29,31.21,31.28,12
20150801|2015-03-24 09:30,24,31.28,31.34,31.28,31.34,10
20150801|2015-03-24 10:00,24,31.37,31.4,31.31,31.4,22
20150801|2015-03-24 10:30,24,31.42,31.42,31.27,31.27,26
20150801|2015-03-24 11:00,24,31.26,31.33,31.26,31.33,14
20150801|2015-03-24 11:30,24,31.31,31.43,31.31,31.39,6
20150801|2015-03-24 12:00,24,31.4,31.41,31.39,31.4,5
20150801|2015-03-24 12:30,24,31.35,31.4,31.33,31.34,12
20150801|2015-03-24 13:00,24,31.36,31.38,31.34,31.38,16
20150801|2015-03-25 00:30,25,31.29,31.29,31.29,31.29,1
20150801|2015-03-25 01:00,25,31.31,31.31,31.31,31.31,1
20150801|2015-03-25 01:30,25,31.27,31.27,31.27,31.27,1
20150801|2015-03-25 02:00,25,31.27,31.27,31.27,31.27,1
20150801|2015-03-25 02:30,25,31.3,31.3,31.3,31.3,1
20150801|2015-03-25 03:00,25,31.32,31.32,31.32,31.32,1
20150801|2015-03-25 04:00,25,31.28,31.28,31.28,31.28,1
20150801|2015-03-25 04:30,25,31.35,31.35,31.35,31.35,2
20150801|2015-03-25 05:00,25,31.36,31.36,31.36,31.36,8
20150801|2015-03-25 06:00,25,31.41,31.41,31.41,31.41,3
20150801|2015-03-25 07:00,25,31.45,31.45,31.45,31.45,1
20150801|2015-03-25 08:30,25,31.54,31.56,31.43,31.51,11
20150801|2015-03-25 09:00,25,31.47,31.52,31.46,31.46,45
20150801|2015-03-25 09:30,25,31.44,31.44,31.28,31.41,14
20150801|2015-03-25 10:00,25,31.43,31.47,31.4,31.44,45
20150801|2015-03-25 10:30,25,31.47,31.49,31.4,31.4,82
20150801|2015-03-25 11:00,25,31.45,31.45,31.42,31.43,10
20150801|2015-03-25 11:30,25,31.4,31.43,31.38,31.38,16
20150801|2015-03-25 12:00,25,31.38,31.38,31.33,31.37,38
20150801|2015-03-25 12:30,25,31.37,31.39,31.32,31.34,20
20150801|2015-03-25 13:00,25,31.35,31.38,31.3,31.3,20
20150801|2015-03-25 20:00,26,31.2,31.2,31.19,31.19,2
20150801|2015-03-25 20:30,26,31.18,31.2,31.18,31.2,3
20150801|2015-03-25 21:30,26,31.3,31.43,31.28,31.43,20
20150801|2015-03-25 22:00,26,31.46,31.59,31.46,31.57,64
20150801|2015-03-25 22:30,26,31.58,31.58,31.53,31.53,3
20150801|2015-03-26 00:00,26,31.54,31.54,31.54,31.54,1
20150801|2015-03-26 00:30,26,31.56,31.56,31.56,31.56,2
20150801|2015-03-26 01:00,26,31.56,31.56,31.53,31.53,2
20150801|2015-03-26 01:30,26,31.5,31.5,31.47,31.47,2
20150801|2015-03-26 02:00,26,31.49,31.55,31.49,31.55,52
20150801|2015-03-26 02:30,26,31.59,31.65,31.59,31.64,26
20150801|2015-03-26 03:00,26,31.71,31.85,31.71,31.84,50
20150801|2015-03-26 03:30,26,31.76,31.76,31.76,31.76,2
20150801|2015-03-26 04:30,26,31.71,31.71,31.68,31.68,2
20150801|2015-03-26 05:00,26,31.68,31.7,31.68,31.7,2
20150801|2015-03-26 05:30,26,31.72,31.73,31.7,31.7,8
20150801|2015-03-26 06:00,26,31.68,31.68,31.65,31.65,6
20150801|2015-03-26 06:30,26,31.63,31.63,31.6,31.6,16
20150801|2015-03-26 07:00,26,31.62,31.68,31.59,31.66,193
20150801|2015-03-26 07:30,26,31.63,31.7,31.51,31.51,53
20150801|2015-03-26 08:30,26,31.52,31.59,31.5,31.52,142
20150801|2015-03-26 09:00,26,31.54,31.54,31.39,31.44,19
20150801|2015-03-26 09:30,26,31.45,31.48,31.36,31.37,18
20150801|2015-03-26 10:00,26,31.33,31.45,31.33,31.35,83
20150801|2015-03-26 10:30,26,31.36,31.38,31.28,31.35,27
20150801|2015-03-26 11:00,26,31.35,31.41,31.35,31.41,19
20150801|2015-03-26 11:30,26,31.42,31.5,31.41,31.5,15
20150801|2015-03-26 12:00,26,31.5,31.53,31.49,31.49,62
20150801|2015-03-26 12:30,26,31.51,31.53,31.47,31.49,138
20150801|2015-03-26 13:00,26,31.5,31.52,31.41,31.41,80
20150801|2015-03-26 19:00,27,31.43,31.46,31.43,31.46,23
20150801|2015-03-26 19:30,27,31.48,31.48,31.48,31.48,2
20150801|2015-03-26 20:00,27,31.44,31.44,31.44,31.44,1
20150801|2015-03-26 20:30,27,31.43,31.43,31.4,31.4,4
20150801|2015-03-26 21:00,27,31.41,31.42,31.4,31.4,7
20150801|2015-03-26 21:30,27,31.35,31.35,31.35,31.35,1
20150801|2015-03-26 22:00,27,31.32,31.32,31.31,31.32,3
20150801|2015-03-26 23:00,27,31.28,31.28,31.28,31.28,1
20150801|2015-03-26 23:30,27,31.29,31.29,31.29,31.29,1
20150801|2015-03-27 01:00,27,31.25,31.25,31.25,31.25,1
20150801|2015-03-27 01:30,27,31.26,31.26,31.26,31.26,1
20150801|2015-03-27 02:00,27,31.3,31.3,31.3,31.3,1
20150801|2015-03-27 02:30,27,31.34,31.35,31.34,31.35,2
20150801|2015-03-27 03:00,27,31.36,31.36,31.35,31.35,2
20150801|2015-03-27 03:30,27,31.38,31.38,31.38,31.38,1
20150801|2015-03-27 04:00,27,31.33,31.33,31.32,31.32,2
20150801|2015-03-27 04:30,27,31.31,31.35,31.31,31.34,18
20150801|2015-03-27 05:00,27,31.35,31.35,31.33,31.33,5
20150801|2015-03-27 06:00,27,31.32,31.32,31.31,31.31,2
20150801|2015-03-27 06:30,27,31.31,31.33,31.29,31.33,8
20150801|2015-03-27 07:00,27,31.33,31.37,31.33,31.37,6
20150801|2015-03-27 07:30,27,31.34,31.35,31.32,31.35,4
20150801|2015-03-27 08:30,27,31.37,31.37,31.13,31.13,97
20150801|2015-03-27 09:00,27,31.11,31.11,30.97,31,51
20150801|2015-03-27 09:30,27,30.98,30.98,30.84,30.87,28
20150801|2015-03-27 10:00,27,30.89,30.89,30.85,30.85,2
20150801|2015-03-27 10:30,27,30.81,30.82,30.75,30.76,61
20150801|2015-03-27 11:00,27,30.71,30.79,30.7,30.75,17
20150801|2015-03-27 11:30,27,30.77,30.8,30.77,30.78,7
20150801|2015-03-27 12:00,27,30.82,30.89,30.81,30.85,34
20150801|2015-03-27 12:30,27,30.83,30.84,30.83,30.84,2
20150801|2015-03-27 13:00,27,30.86,30.93,30.86,30.91,40
20150801|2015-03-29 19:00,30,30.91,30.91,30.84,30.84,8
20150801|2015-03-29 19:30,30,30.91,30.91,30.89,30.89,6
20150801|2015-03-29 20:30,30,30.86,30.86,30.82,30.82,8
20150801|2015-03-29 21:00,30,30.81,30.81,30.81,30.81,25
20150801|2015-03-29 21:30,30,30.81,30.81,30.81,30.81,30
20150801|2015-03-30 00:30,30,30.82,30.86,30.82,30.84,11
20150801|2015-03-30 01:00,30,30.82,30.82,30.79,30.81,9
20150801|2015-03-30 01:30,30,30.79,30.81,30.79,30.81,5
20150801|2015-03-30 02:00,30,30.82,30.88,30.82,30.88,8
20150801|2015-03-30 02:30,30,30.93,30.96,30.93,30.96,8
20150801|2015-03-30 03:00,30,30.97,31.03,30.97,31.03,21
20150801|2015-03-30 03:30,30,31.04,31.04,31.02,31.02,3
20150801|2015-03-30 04:00,30,31.03,31.03,31.03,31.03,2
20150801|2015-03-30 04:30,30,30.99,31,30.99,30.99,9
20150801|2015-03-30 05:00,30,30.91,30.91,30.91,30.91,1
20150801|2015-03-30 05:30,30,30.96,30.96,30.93,30.93,23
20150801|2015-03-30 06:00,30,30.91,30.94,30.91,30.94,3
20150801|2015-03-30 07:00,30,30.93,30.97,30.93,30.97,14
20150801|2015-03-30 07:30,30,30.96,30.96,30.94,30.94,4
20150801|2015-03-30 08:30,30,30.9,31.2,30.89,31.11,142
20150801|2015-03-30 09:00,30,31.1,31.1,30.98,30.99,118
20150801|2015-03-30 09:30,30,31.07,31.1,30.92,30.92,56
20150801|2015-03-30 10:00,30,30.92,30.95,30.89,30.94,30
20150801|2015-03-30 10:30,30,30.96,30.99,30.86,30.86,63
20150801|2015-03-30 11:00,30,30.86,30.9,30.86,30.86,21
20150801|2015-03-30 11:30,30,30.86,30.9,30.86,30.9,6
20150801|2015-03-30 12:00,30,30.86,30.95,30.86,30.93,19
20150801|2015-03-30 12:30,30,30.93,30.97,30.84,30.84,18
20150801|2015-03-30 13:00,30,30.84,30.87,30.76,30.79,95
20150801|2015-03-30 19:00,31,30.74,30.74,30.74,30.74,3
20150801|2015-03-30 21:00,31,30.77,30.77,30.77,30.77,3
20150801|2015-03-30 21:30,31,30.76,30.76,30.76,30.76,1
20150801|2015-03-30 22:30,31,30.74,30.74,30.74,30.74,1
20150801|2015-03-30 23:00,31,30.73,30.73,30.73,30.73,1
20150801|2015-03-31 00:30,31,30.71,30.71,30.71,30.71,1
20150801|2015-03-31 01:00,31,30.75,30.77,30.75,30.77,5
20150801|2015-03-31 01:30,31,30.71,30.73,30.71,30.73,4
20150801|2015-03-31 04:00,31,30.71,30.71,30.71,30.71,10
20150801|2015-03-31 04:30,31,30.71,30.71,30.69,30.69,3
20150801|2015-03-31 05:00,31,30.68,30.69,30.68,30.69,12
20150801|2015-03-31 05:30,31,30.69,30.69,30.67,30.69,6
20150801|2015-03-31 06:00,31,30.65,30.65,30.58,30.58,50
20150801|2015-03-31 06:30,31,30.64,30.64,30.64,30.64,3
20150801|2015-03-31 07:00,31,30.61,30.61,30.59,30.59,2
20150801|2015-03-31 07:30,31,30.55,30.55,30.55,30.55,3
20150801|2015-03-31 08:30,31,30.55,30.58,30.45,30.57,73
20150801|2015-03-31 09:00,31,30.57,30.74,30.56,30.74,96
20150801|2015-03-31 09:30,31,30.68,30.7,30.53,30.54,64
20150801|2015-03-31 10:00,31,30.52,30.66,30.52,30.65,16
20150801|2015-03-31 10:30,31,30.63,30.63,30.5,30.5,96
20150801|2015-03-31 11:00,31,30.65,30.74,30.35,30.61,104
20150801|2015-03-31 11:30,31,30.59,30.61,30.53,30.53,85
20150801|2015-03-31 12:00,31,30.53,30.55,30.48,30.51,44
20150801|2015-03-31 12:30,31,30.52,30.52,30.43,30.43,68
20150801|2015-03-31 13:00,31,30.45,30.81,30.44,30.81,134
20150801|2015-03-31 19:30,1,30.72,30.72,30.72,30.72,1
20150801|2015-03-31 20:00,1,30.85,30.88,30.82,30.85,29
20150801|2015-03-31 21:30,1,30.9,30.9,30.9,30.9,1
20150801|2015-03-31 23:30,1,30.86,30.86,30.86,30.86,1
20150801|2015-04-01 01:30,1,30.75,30.79,30.75,30.79,4
20150801|2015-04-01 05:00,1,30.75,30.75,30.75,30.75,1
20150801|2015-04-01 07:00,1,30.88,30.88,30.88,30.88,1
20150801|2015-04-01 07:30,1,30.96,30.96,30.96,30.96,1
20150801|2015-04-01 08:30,1,30.9,31.05,30.87,31.01,62
20150801|2015-04-01 09:00,1,31.01,31.13,31.01,31.02,93
20150801|2015-04-01 09:30,1,31.12,31.19,31.11,31.15,52
20150801|2015-04-01 10:00,1,31.15,31.35,31.14,31.28,55
20150801|2015-04-01 10:30,1,31.33,31.37,31.28,31.31,20
20150801|2015-04-01 11:00,1,31.33,31.33,31.18,31.19,47
20150801|2015-04-01 11:30,1,31.22,31.27,31.16,31.16,28
20150801|2015-04-01 12:00,1,31.14,31.14,31.02,31.02,150
20150801|2015-04-01 12:30,1,31.01,31.04,30.97,31,57
20150801|2015-04-01 13:00,1,31.02,31.02,30.94,30.99,53
20150801|2015-04-01 19:00,2,30.93,30.93,30.89,30.89,10
20150801|2015-04-01 20:30,2,30.94,30.94,30.94,30.94,1
20150801|2015-04-02 00:30,2,30.93,30.93,30.93,30.93,1
20150801|2015-04-02 03:30,2,31.07,31.07,31.07,31.07,1
20150801|2015-04-02 04:00,2,31.12,31.14,31.08,31.08,5
20150801|2015-04-02 05:30,2,31.02,31.02,30.94,30.94,3
20150801|2015-04-02 06:00,2,30.92,30.92,30.92,30.92,1
20150801|2015-04-02 06:30,2,30.93,30.93,30.93,30.93,1
20150801|2015-04-02 08:30,2,30.96,31.24,30.96,31.24,21
20150801|2015-04-02 09:00,2,31.18,31.2,31.15,31.17,20
20150801|2015-04-02 09:30,2,31.18,31.23,31.09,31.09,79
20150801|2015-04-02 10:00,2,31.09,31.16,31.08,31.08,44
20150801|2015-04-02 10:30,2,31.06,31.16,31.02,31.16,43
20150801|2015-04-02 11:00,2,31.15,31.18,31.14,31.18,6
20150801|2015-04-02 11:30,2,31.2,31.21,31.17,31.18,32
20150801|2015-04-02 12:00,2,31.17,31.21,31.13,31.21,120
20150801|2015-04-02 12:30,2,31.23,31.3,31.23,31.28,42
20150801|2015-04-02 13:00,2,31.22,31.38,31.22,31.25,43
20150801|2015-04-05 19:00,6,31.5,31.53,31.5,31.53,8
20150801|2015-04-05 21:30,6,31.55,31.55,31.55,31.55,1
20150801|2015-04-06 03:00,6,31.67,31.67,31.67,31.67,1
20150801|2015-04-06 04:00,6,31.75,31.75,31.75,31.75,1
20150801|2015-04-06 04:30,6,31.77,31.79,31.77,31.79,2
20150801|2015-04-06 06:30,6,31.75,31.75,31.75,31.75,1
20150801|2015-04-06 07:00,6,31.74,31.74,31.74,31.74,1
20150801|2015-04-06 07:30,6,31.67,31.68,31.67,31.68,2
20150801|2015-04-06 08:30,6,31.76,31.84,31.74,31.74,51
20150801|2015-04-06 09:00,6,31.75,31.83,31.75,31.8,39
20150801|2015-04-06 09:30,6,31.82,31.91,31.78,31.91,42
20150801|2015-04-06 10:00,6,31.92,31.98,31.92,31.97,70
20150801|2015-04-06 10:30,6,31.99,32,31.91,31.93,46
20150801|2015-04-06 11:00,6,31.93,31.93,31.84,31.85,24
20150801|2015-04-06 11:30,6,31.85,31.85,31.83,31.83,17
20150801|2015-04-06 12:00,6,31.78,31.78,31.65,31.69,20
20150801|2015-04-06 12:30,6,31.65,31.71,31.65,31.66,3
20150801|2015-04-06 13:00,6,31.51,31.53,31.45,31.53,65
20150801|2015-04-06 21:30,7,31.51,31.51,31.51,31.51,1
20150801|2015-04-07 02:30,7,31.5,31.5,31.5,31.5,1
20150801|2015-04-07 03:00,7,31.44,31.48,31.44,31.44,3
20150801|2015-04-07 03:30,7,31.42,31.43,31.41,31.41,22
20150801|2015-04-07 04:00,7,31.49,31.49,31.49,31.49,1
20150801|2015-04-07 04:30,7,31.41,31.41,31.41,31.41,1
20150801|2015-04-07 06:00,7,31.4,31.4,31.4,31.4,1
20150801|2015-04-07 07:30,7,31.35,31.35,31.29,31.29,2
20150801|2015-04-07 08:30,7,31.3,31.3,31.07,31.1,257
20150801|2015-04-07 09:00,7,31.05,31.33,31.04,31.33,18
20150801|2015-04-07 09:30,7,31.37,31.44,31.36,31.44,56
20150801|2015-04-07 10:00,7,31.42,31.42,31.25,31.3,21
20150801|2015-04-07 10:30,7,31.3,31.36,31.29,31.31,19
20150801|2015-04-07 11:00,7,31.33,31.35,31.29,31.29,7
20150801|2015-04-07 11:30,7,31.31,31.31,31.18,31.24,19
20150801|2015-04-07 12:00,7,31.18,31.23,31.16,31.18,42
20150801|2015-04-07 12:30,7,31.22,31.24,31.17,31.22,23
20150801|2015-04-07 13:00,7,31.25,31.29,31.24,31.28,36
20150801|2015-04-07 19:00,8,31.18,31.18,31.18,31.18,2
20150801|2015-04-07 21:30,8,31.2,31.2,31.2,31.2,3
20150801|2015-04-07 22:00,8,31.16,31.16,31.16,31.16,1
20150801|2015-04-08 01:00,8,31.29,31.29,31.26,31.26,2
20150801|2015-04-08 02:30,8,31.26,31.26,31.2,31.2,2
20150801|2015-04-08 03:30,8,31.24,31.24,31.24,31.24,1
20150801|2015-04-08 06:00,8,31.16,31.16,31.16,31.16,1
20150801|2015-04-08 08:30,8,31.16,31.26,31.08,31.21,70
20150801|2015-04-08 09:00,8,31.23,31.26,31.15,31.21,128
20150801|2015-04-08 09:30,8,31.16,31.16,31.07,31.07,68
20150801|2015-04-08 10:00,8,31.09,31.11,31.05,31.07,23
20150801|2015-04-08 10:30,8,31.06,31.16,31.06,31.14,21
20150801|2015-04-08 11:00,8,31.16,31.28,31.16,31.25,15
20150801|2015-04-08 11:30,8,31.22,31.27,31.17,31.21,52
20150801|2015-04-08 12:00,8,31.23,31.24,31.18,31.2,76
20150801|2015-04-08 12:30,8,31.23,31.26,31.2,31.24,35
20150801|2015-04-08 13:00,8,31.25,31.26,31.18,31.25,152
20150801|2015-04-08 19:00,9,31.14,31.14,31.14,31.14,1
20150801|2015-04-08 23:00,9,31.02,31.03,31.02,31.02,4
20150801|2015-04-09 00:30,9,30.98,30.98,30.98,30.98,2
20150801|2015-04-09 02:30,9,31,31,31,31,2
20150801|2015-04-09 03:00,9,31,31.03,31,31.03,2
20150801|2015-04-09 04:30,9,30.98,30.99,30.95,30.95,177
20150801|2015-04-09 05:00,9,30.95,30.95,30.95,30.95,50
20150801|2015-04-09 05:30,9,30.95,30.95,30.95,30.95,1
20150801|2015-04-09 06:00,9,30.96,30.96,30.93,30.93,6
20150801|2015-04-09 06:30,9,30.93,30.98,30.93,30.98,36
20150801|2015-04-09 07:00,9,31.01,31.03,31.01,31.01,12
20150801|2015-04-09 07:30,9,30.99,31,30.97,30.99,15
20150801|2015-04-09 08:30,9,30.96,31.02,30.86,31.02,351
20150801|2015-04-09 09:00,9,31.01,31.06,30.94,30.98,33
20150801|2015-04-09 09:30,9,30.98,31.01,30.87,30.88,77
20150801|2015-04-09 10:00,9,30.86,30.86,30.8,30.8,201
20150801|2015-04-09 10:30,9,30.82,30.96,30.82,30.93,14
20150801|2015-04-09 11:00,9,30.85,31.14,30.77,31.14,52
20150801|2015-04-09 11:30,9,31.13,31.17,31.07,31.07,11
20150801|2015-04-09 12:00,9,31.1,31.15,31.1,31.13,12
20150801|2015-04-09 12:30,9,31.12,31.12,31.04,31.07,63
20150801|2015-04-09 13:00,9,31.07,31.14,31.05,31.05,75
20150801|2015-04-09 20:00,10,31.15,31.17,31.15,31.17,2
20150801|2015-04-09 21:30,10,31.11,31.11,31.11,31.11,1
20150801|2015-04-09 23:30,10,31.18,31.18,31.07,31.08,30
20150801|2015-04-10 00:30,10,31.05,31.05,31,31,6
20150801|2015-04-10 01:00,10,31.03,31.04,31.03,31.04,19
20150801|2015-04-10 01:30,10,31.02,31.02,31.02,31.02,1
20150801|2015-04-10 02:00,10,30.95,30.96,30.9,30.95,6
20150801|2015-04-10 03:00,10,30.97,31,30.97,31,2
20150801|2015-04-10 04:30,10,31.03,31.04,31.03,31.04,3
20150801|2015-04-10 05:00,10,31.09,31.1,31.09,31.1,2
20150801|2015-04-10 07:00,10,31.06,31.07,31.06,31.06,18
20150801|2015-04-10 07:30,10,31.07,31.07,31.04,31.04,24
20150801|2015-04-10 08:30,10,31.08,31.21,31.07,31.13,174
20150801|2015-04-10 09:00,10,31.13,31.13,31.07,31.11,26
20150801|2015-04-10 09:30,10,31.16,31.16,31.03,31.03,18
20150801|2015-04-10 10:00,10,31.02,31.05,30.98,31.01,149
20150801|2015-04-10 10:30,10,31.01,31.03,30.91,30.91,221
20150801|2015-04-10 11:00,10,30.91,30.97,30.87,30.97,282
20150801|2015-04-10 11:30,10,30.99,31.04,30.98,30.98,21
20150801|2015-04-10 12:00,10,30.99,31.14,30.98,31.14,84
20150801|2015-04-10 12:30,10,31.12,31.21,31.11,31.21,84
20150801|2015-04-10 13:00,10,31.23,31.36,31.21,31.34,377
20150801|2015-04-12 19:00,13,31.22,31.32,31.18,31.32,11
20150801|2015-04-12 20:30,13,31.45,31.55,31.45,31.55,3
20150801|2015-04-12 21:30,13,31.51,31.51,31.51,31.51,1
20150801|2015-04-12 22:00,13,31.51,31.51,31.51,31.51,1
20150801|2015-04-13 00:00,13,31.54,31.54,31.54,31.54,1
20150801|2015-04-13 01:00,13,31.55,31.57,31.46,31.46,3
20150801|2015-04-13 03:00,13,31.48,31.48,31.47,31.47,3
20150801|2015-04-13 04:30,13,31.43,31.43,31.43,31.43,1
20150801|2015-04-13 06:00,13,31.45,31.45,31.45,31.45,1
20150801|2015-04-13 06:30,13,31.37,31.37,31.37,31.37,1
20150801|2015-04-13 08:30,13,31.64,31.81,31.49,31.75,354
20150801|2015-04-13 09:00,13,31.76,31.84,31.62,31.64,245
20150801|2015-04-13 09:30,13,31.64,31.67,31.6,31.61,105
20150801|2015-04-13 10:00,13,31.61,31.7,31.58,31.7,135
20150801|2015-04-13 10:30,13,31.7,31.72,31.62,31.63,283
20150801|2015-04-13 11:00,13,31.65,31.68,31.6,31.66,21
20150801|2015-04-13 11:30,13,31.65,31.68,31.63,31.65,136
20150801|2015-04-13 12:00,13,31.64,31.64,31.46,31.48,110
20150801|2015-04-13 12:30,13,31.5,31.52,31.48,31.49,80
20150801|2015-04-13 13:00,13,31.47,31.47,31.24,31.24,77
20150801|2015-04-13 21:30,14,31.24,31.24,31.24,31.24,1
20150801|2015-04-13 22:30,14,31.26,31.26,31.26,31.26,1
20150801|2015-04-14 02:00,14,31.21,31.22,31.19,31.19,3
20150801|2015-04-14 02:30,14,31.22,31.33,31.22,31.33,7
20150801|2015-04-14 03:30,14,31.3,31.31,31.29,31.31,9
20150801|2015-04-14 04:30,14,31.37,31.37,31.37,31.37,1
20150801|2015-04-14 05:30,14,31.34,31.34,31.33,31.33,4
20150801|2015-04-14 07:00,14,31.34,31.34,31.34,31.34,1
20150801|2015-04-14 07:30,14,31.38,31.41,31.38,31.41,4
20150801|2015-04-14 08:30,14,31.45,31.51,31.31,31.41,91
20150801|2015-04-14 09:00,14,31.43,31.56,31.43,31.48,82
20150801|2015-04-14 09:30,14,31.57,31.6,31.47,31.47,67
20150801|2015-04-14 10:00,14,31.5,31.52,31.47,31.47,102
20150801|2015-04-14 10:30,14,31.47,31.54,31.47,31.49,181
20150801|2015-04-14 11:00,14,31.51,31.63,31.51,31.55,40
20150801|2015-04-14 11:30,14,31.55,31.68,31.55,31.61,18
20150801|2015-04-14 12:00,14,31.59,31.61,31.54,31.54,40
20150801|2015-04-14 12:30,14,31.55,31.56,31.51,31.52,34
20150801|2015-04-14 13:00,14,31.51,31.59,31.49,31.49,186
20150801|2015-04-14 19:00,15,31.52,31.52,31.49,31.52,7
20150801|2015-04-14 19:30,15,31.55,31.57,31.55,31.57,5
20150801|2015-04-14 20:00,15,31.57,31.83,31.57,31.83,164
20150801|2015-04-14 21:00,15,31.72,31.72,31.72,31.72,1
20150801|2015-04-14 22:30,15,31.72,31.72,31.72,31.72,1
20150801|2015-04-14 23:00,15,31.66,31.66,31.66,31.66,1
20150801|2015-04-15 00:30,15,31.71,31.71,31.71,31.71,1
20150801|2015-04-15 01:00,15,31.83,31.84,31.82,31.84,87
20150801|2015-04-15 01:30,15,31.79,31.81,31.77,31.81,3
20150801|2015-04-15 02:00,15,31.78,31.78,31.78,31.78,1
20150801|2015-04-15 02:30,15,31.71,31.71,31.69,31.69,4
20150801|2015-04-15 03:00,15,31.68,31.68,31.68,31.68,1
20150801|2015-04-15 03:30,15,31.67,31.67,31.67,31.67,1
20150801|2015-04-15 04:30,15,31.64,31.64,31.6,31.6,6
20150801|2015-04-15 05:00,15,31.59,31.59,31.59,31.59,1
20150801|2015-04-15 06:00,15,31.62,31.64,31.6,31.6,5
20150801|2015-04-15 06:30,15,31.66,31.66,31.66,31.66,5
20150801|2015-04-15 07:00,15,31.66,31.66,31.61,31.61,5
20150801|2015-04-15 08:30,15,31.61,31.72,31.59,31.67,93
20150801|2015-04-15 09:00,15,31.66,31.77,31.65,31.77,22
20150801|2015-04-15 09:30,15,31.78,31.91,31.77,31.91,45
20150801|2015-04-15 10:00,15,31.93,31.99,31.89,31.96,252
20150801|2015-04-15 10:30,15,31.95,32.01,31.94,31.95,152
20150801|2015-04-15 11:00,15,31.95,31.97,31.86,31.92,151
20150801|2015-04-15 11:30,15,31.9,32.14,31.9,32.14,58
20150801|2015-04-15 12:00,15,32.1,32.11,32.03,32.11,105
20150801|2015-04-15 12:30,15,32.12,32.12,32.02,32.05,145
20150801|2015-04-15 13:00,15,32.06,32.09,31.98,32.09,109
20150801|2015-04-15 19:00,16,32.06,32.14,32.06,32.14,19
20150801|2015-04-15 20:00,16,32.24,32.24,32.22,32.22,17
20150801|2015-04-15 21:30,16,32.18,32.18,32.18,32.18,1
20150801|2015-04-15 22:00,16,32.22,32.22,32.09,32.11,110
20150801|2015-04-15 23:00,16,32.09,32.09,32.06,32.06,57
20150801|2015-04-16 00:00,16,32.08,32.08,32.07,32.07,3
20150801|2015-04-16 00:30,16,32.12,32.12,32.11,32.11,3
20150801|2015-04-16 01:00,16,32.07,32.08,32.07,32.08,2
20150801|2015-04-16 01:30,16,32,32,32,32,2
20150801|2015-04-16 02:00,16,32.07,32.07,32.07,32.07,1
20150801|2015-04-16 03:00,16,32.02,32.02,31.99,31.99,74
20150801|2015-04-16 03:30,16,31.99,31.99,31.99,31.99,1
20150801|2015-04-16 04:00,16,31.99,31.99,31.99,31.99,1
20150801|2015-04-16 04:30,16,32.03,32.05,32.03,32.05,3
20150801|2015-04-16 05:00,16,32.01,32.01,32,32,6
20150801|2015-04-16 05:30,16,31.94,31.94,31.94,31.94,1
20150801|2015-04-16 06:30,16,31.97,31.97,31.96,31.97,6
20150801|2015-04-16 07:30,16,32,32.08,32,32.03,11
20150801|2015-04-16 08:30,16,32.01,32.08,31.95,32,19
20150801|2015-04-16 09:00,16,32.04,32.1,32.04,32.07,156
20150801|2015-04-16 09:30,16,32.06,32.13,31.97,31.97,83
20150801|2015-04-16 10:00,16,31.93,31.93,31.79,31.81,93
20150801|2015-04-16 10:30,16,31.82,31.83,31.81,31.82,49
20150801|2015-04-16 11:00,16,31.82,31.91,31.81,31.88,84
20150801|2015-04-16 11:30,16,31.89,32.01,31.86,32.01,86
20150801|2015-04-16 12:00,16,32.01,32.03,31.88,31.96,36
20150801|2015-04-16 12:30,16,31.89,32.01,31.89,32.01,38
20150801|2015-04-16 13:00,16,32.01,32.03,31.94,32.02,142
20150801|2015-04-16 19:00,17,32.05,32.05,32.05,32.05,4
20150801|2015-04-16 19:30,17,32.06,32.07,32.05,32.05,4
20150801|2015-04-16 20:00,17,32.05,32.06,32.02,32.03,15
20150801|2015-04-16 23:30,17,31.91,31.91,31.91,31.91,1
20150801|2015-04-17 02:00,17,31.89,31.89,31.89,31.89,1
20150801|2015-04-17 03:00,17,31.88,31.88,31.87,31.87,2
20150801|2015-04-17 04:00,17,31.91,31.91,31.91,31.91,1
20150801|2015-04-17 04:30,17,31.89,31.91,31.88,31.91,3
20150801|2015-04-17 05:00,17,31.92,31.92,31.92,31.92,5
20150801|2015-04-17 05:30,17,31.91,31.91,31.91,31.91,1
20150801|2015-04-17 06:00,17,31.9,31.9,31.9,31.9,2
20150801|2015-04-17 08:30,17,31.9,31.92,31.85,31.85,140
20150801|2015-04-17 09:00,17,31.85,31.91,31.81,31.91,152
20150801|2015-04-17 09:30,17,31.94,31.94,31.87,31.92,38
20150801|2015-04-17 10:00,17,31.93,31.99,31.93,31.97,17
20150801|2015-04-17 10:30,17,32,32,31.9,31.9,39
20150801|2015-04-17 11:00,17,31.86,31.86,31.86,31.86,2
20150801|2015-04-17 11:30,17,31.89,31.92,31.88,31.89,11
20150801|2015-04-17 12:00,17,31.9,31.9,31.87,31.89,19
20150801|2015-04-17 12:30,17,31.89,31.9,31.82,31.82,34
20150801|2015-04-17 13:00,17,31.82,31.84,31.7,31.7,107
20150801|2015-04-19 19:00,20,31.81,31.93,31.81,31.92,33
20150801|2015-04-19 19:30,20,31.97,31.98,31.97,31.97,5
20150801|2015-04-19 20:00,20,32.02,32.02,31.99,31.99,5
20150801|2015-04-19 20:30,20,31.95,31.97,31.87,31.97,15
20150801|2015-04-19 21:00,20,31.97,31.99,31.92,31.92,9
20150801|2015-04-19 21:30,20,31.97,32.03,31.97,31.97,73
20150801|2015-04-19 22:00,20,31.96,31.96,31.91,31.91,94
20150801|2015-04-20 00:30,20,31.82,31.9,31.8,31.9,20
20150801|2015-04-20 01:00,20,31.89,31.89,31.89,31.89,1
20150801|2015-04-20 01:30,20,31.87,31.99,31.87,31.99,42
20150801|2015-04-20 02:00,20,31.99,31.99,31.94,31.95,16
20150801|2015-04-20 02:30,20,31.91,31.91,31.89,31.89,5
20150801|2015-04-20 03:00,20,31.91,31.95,31.91,31.95,3
20150801|2015-04-20 03:30,20,31.94,31.95,31.93,31.95,19
20150801|2015-04-20 04:00,20,31.96,31.96,31.96,31.96,4
20150801|2015-04-20 04:30,20,31.97,31.97,31.95,31.95,10
20150801|2015-04-20 05:00,20,31.93,31.93,31.9,31.9,5
20150801|2015-04-20 05:30,20,31.88,31.88,31.88,31.88,4
20150801|2015-04-20 06:00,20,31.84,31.84,31.8,31.81,12
20150801|2015-04-20 06:30,20,31.81,31.82,31.78,31.8,13
20150801|2015-04-20 07:00,20,31.77,31.82,31.77,31.81,7
20150801|2015-04-20 07:30,20,31.79,31.79,31.77,31.77,10
20150801|2015-04-20 08:30,20,31.8,31.97,31.8,31.87,309
20150801|2015-04-20 09:00,20,31.9,32.02,31.86,31.92,324
20150801|2015-04-20 09:30,20,31.93,32.09,31.93,32.04,504
20150801|2015-04-20 10:00,20,32.04,32.04,31.98,31.98,105
20150801|2015-04-20 10:30,20,32,32.02,31.97,32.01,219
20150801|2015-04-20 11:00,20,32.01,32.03,31.98,32.02,78
20150801|2015-04-20 11:30,20,32.02,32.05,32,32.05,102
20150801|2015-04-20 12:00,20,32.03,32.04,31.96,31.96,28
20150801|2015-04-20 12:30,20,31.98,32.04,31.98,31.99,61
20150801|2015-04-20 13:00,20,31.98,32.01,31.8,31.84,169
20150801|2015-04-20 19:00,21,31.78,31.86,31.78,31.84,4
20150801|2015-04-20 19:30,21,31.87,31.87,31.86,31.86,2
20150801|2015-04-20 20:00,21,31.89,31.92,31.89,31.92,7
20150801|2015-04-20 20:30,21,31.92,31.93,31.9,31.9,5
20150801|2015-04-20 21:00,21,31.88,31.91,31.88,31.91,5
20150801|2015-04-20 21:30,21,31.9,31.99,31.88,31.99,25
20150801|2015-04-20 22:00,21,32,32.08,32,32.08,27
20150801|2015-04-20 22:30,21,32.06,32.06,32.06,32.06,1
20150801|2015-04-21 00:30,21,32.01,32.01,32,32,4
20150801|2015-04-21 01:00,21,32.03,32.03,32.03,32.03,1
20150801|2015-04-21 01:30,21,32.02,32.09,32.02,32.07,14
20150801|2015-04-21 02:00,21,32.07,32.07,32.01,32.02,13
20150801|2015-04-21 02:30,21,32.06,32.06,32.06,32.06,4
20150801|2015-04-21 03:00,21,32.11,32.11,32.08,32.08,4
20150801|2015-04-21 03:30,21,32.08,32.1,32.08,32.1,39
20150801|2015-04-21 04:00,21,32.09,32.09,32.04,32.04,6
20150801|2015-04-21 04:30,21,32.04,32.04,32.01,32.02,10
20150801|2015-04-21 05:00,21,32.01,32.01,31.97,31.99,14
20150801|2015-04-21 05:30,21,31.99,31.99,31.99,31.99,3
20150801|2015-04-21 06:00,21,31.98,32,31.97,31.99,10
20150801|2015-04-21 07:00,21,32.03,32.07,32.01,32.07,11
20150801|2015-04-21 07:30,21,32.09,32.09,32.03,32.03,13
20150801|2015-04-21 08:30,21,32.08,32.12,31.9,31.94,134
20150801|2015-04-21 09:00,21,31.9,31.98,31.87,31.95,172
20150801|2015-04-21 09:30,21,31.94,32,31.91,31.96,81
20150801|2015-04-21 10:00,21,31.98,32.02,31.93,31.96,164
20150801|2015-04-21 10:30,21,31.97,32.01,31.91,32.01,269
20150801|2015-04-21 11:00,21,32.01,32.04,31.95,32.01,110
20150801|2015-04-21 11:30,21,32.01,32.04,31.99,32.04,54
20150801|2015-04-21 12:00,21,32.04,32.06,32,32,41
20150801|2015-04-21 12:30,21,32.01,32.07,32.01,32.05,69
20150801|2015-04-21 13:00,21,32.04,32.08,32.04,32.05,104
20150801|2015-04-21 19:00,22,32.03,32.05,32.02,32.02,5
20150801|2015-04-21 19:30,22,32.02,32.06,31.98,32.06,18
20150801|2015-04-21 20:00,22,32.07,32.07,31.93,31.96,16
20150801|2015-04-21 20:30,22,31.91,31.92,31.89,31.9,7
20150801|2015-04-21 21:00,22,31.89,31.89,31.87,31.87,6
20150801|2015-04-21 21:30,22,31.88,31.88,31.71,31.72,14
20150801|2015-04-21 22:00,22,31.8,31.81,31.8,31.81,7
20150801|2015-04-21 22:30,22,31.82,31.82,31.82,31.82,58
20150801|2015-04-21 23:00,22,31.82,31.82,31.82,31.82,37
20150801|2015-04-22 00:30,22,31.84,31.86,31.82,31.86,48
20150801|2015-04-22 01:00,22,31.86,31.89,31.85,31.89,233
20150801|2015-04-22 02:00,22,31.93,31.96,31.88,31.9,21
20150801|2015-04-22 02:30,22,31.92,31.92,31.92,31.92,1
20150801|2015-04-22 03:00,22,31.92,31.92,31.92,31.92,3
20150801|2015-04-22 04:30,22,31.96,32.05,31.96,32.02,23
20150801|2015-04-22 05:00,22,32.02,32.03,32.02,32.02,9
20150801|2015-04-22 05:30,22,32.02,32.02,32.01,32.01,3
20150801|2015-04-22 06:00,22,32.01,32.01,32.01,32.01,7
20150801|2015-04-22 06:30,22,32.01,32.03,32.01,32.03,2
20150801|2015-04-22 07:00,22,31.98,32.01,31.98,32.01,7
20150801|2015-04-22 07:30,22,32,32.03,32,32.03,8
20150801|2015-04-22 08:30,22,32.06,32.07,32.01,32.04,41
20150801|2015-04-22 09:00,22,32.01,32.02,31.85,31.92,135
20150801|2015-04-22 09:30,22,31.9,31.95,31.8,31.82,175
20150801|2015-04-22 10:00,22,31.83,31.89,31.81,31.84,134
20150801|2015-04-22 10:30,22,31.84,31.87,31.76,31.76,96
20150801|2015-04-22 11:00,22,31.77,31.84,31.73,31.82,117
20150801|2015-04-22 11:30,22,31.86,31.87,31.77,31.83,84
20150801|2015-04-22 12:00,22,31.83,31.85,31.8,31.81,27
20150801|2015-04-22 12:30,22,31.82,31.85,31.78,31.79,37
20150801|2015-04-22 13:00,22,31.77,31.82,31.76,31.82,88
20150801|2015-04-22 19:00,23,31.91,31.92,31.88,31.88,23
20150801|2015-04-22 19:30,23,31.85,31.87,31.85,31.87,3
20150801|2015-04-22 20:00,23,31.9,31.96,31.9,31.93,10
20150801|2015-04-22 21:00,23,31.93,31.93,31.89,31.89,4
20150801|2015-04-22 21:30,23,31.83,31.83,31.81,31.81,5
20150801|2015-04-22 22:00,23,31.89,31.9,31.89,31.9,2
20150801|2015-04-22 23:00,23,31.87,31.87,31.87,31.87,3
20150801|2015-04-22 23:30,23,31.83,31.86,31.83,31.86,3
20150801|2015-04-23 00:00,23,31.88,31.88,31.88,31.88,1
20150801|2015-04-23 00:30,23,31.95,32,31.95,32,11
20150801|2015-04-23 01:00,23,32.02,32.05,31.99,31.99,75
20150801|2015-04-23 01:30,23,32,32,31.87,31.88,22
20150801|2015-04-23 02:00,23,31.84,31.84,31.82,31.83,5
20150801|2015-04-23 02:30,23,31.85,31.89,31.85,31.89,4
20150801|2015-04-23 03:00,23,31.87,31.95,31.87,31.95,12
20150801|2015-04-23 03:30,23,31.95,31.97,31.95,31.97,4
20150801|2015-04-23 04:00,23,31.96,31.96,31.96,31.96,3
20150801|2015-04-23 04:30,23,31.96,31.96,31.95,31.95,3
20150801|2015-04-23 05:00,23,32,32,31.95,31.95,5
20150801|2015-04-23 06:00,23,31.98,31.98,31.98,31.98,1
20150801|2015-04-23 06:30,23,32.03,32.03,32.03,32.03,1
20150801|2015-04-23 07:00,23,32.03,32.03,31.99,31.99,15
20150801|2015-04-23 07:30,23,31.99,31.99,31.96,31.97,44
20150801|2015-04-23 08:30,23,31.96,32.3,31.96,32.21,358
20150801|2015-04-23 09:00,23,32.23,32.28,32.21,32.28,184
20150801|2015-04-23 09:30,23,32.28,32.52,32.25,32.4,361
20150801|2015-04-23 10:00,23,32.39,32.41,32.35,32.38,110
20150801|2015-04-23 10:30,23,32.39,32.45,32.39,32.45,185
20150801|2015-04-23 11:00,23,32.47,32.48,32.42,32.43,260
20150801|2015-04-23 11:30,23,32.44,32.44,32.35,32.35,225
20150801|2015-04-23 12:00,23,32.36,32.42,32.32,32.42,79
20150801|2015-04-23 12:30,23,32.42,32.43,32.38,32.4,80
20150801|2015-04-23 13:00,23,32.39,32.39,32.25,32.25,250
20150801|2015-04-23 19:00,24,32.34,32.42,32.3,32.39,10
20150801|2015-04-23 19:30,24,32.39,32.4,32.39,32.4,3
20150801|2015-04-23 20:00,24,32.43,32.43,32.42,32.42,28
20150801|2015-04-23 20:30,24,32.35,32.35,32.33,32.35,7
20150801|2015-04-23 21:00,24,32.39,32.4,32.39,32.4,2
20150801|2015-04-23 21:30,24,32.35,32.35,32.35,32.35,4
20150801|2015-04-23 22:00,24,32.34,32.34,32.27,32.29,8
20150801|2015-04-23 22:30,24,32.32,32.32,32.32,32.32,1
20150801|2015-04-23 23:30,24,32.33,32.33,32.33,32.33,1
20150801|2015-04-24 00:30,24,32.31,32.35,32.27,32.27,7
20150801|2015-04-24 01:00,24,32.24,32.27,32.16,32.26,33
20150801|2015-04-24 01:30,24,32.25,32.28,32.22,32.22,7
20150801|2015-04-24 02:30,24,32.29,32.38,32.29,32.38,15
20150801|2015-04-24 03:00,24,32.39,32.43,32.37,32.43,20
20150801|2015-04-24 03:30,24,32.43,32.44,32.43,32.44,4
20150801|2015-04-24 04:00,24,32.42,32.42,32.37,32.37,6
20150801|2015-04-24 04:30,24,32.38,32.38,32.28,32.28,14
20150801|2015-04-24 05:00,24,32.25,32.25,32.17,32.17,4
20150801|2015-04-24 07:00,24,32.22,32.25,32.22,32.25,9
20150801|2015-04-24 07:30,24,32.23,32.25,32.22,32.23,10
20150801|2015-04-24 08:30,24,32.24,32.28,32.12,32.18,275
20150801|2015-04-24 09:00,24,32.13,32.15,31.97,32.09,499
20150801|2015-04-24 09:30,24,32.09,32.16,32,32.12,501
20150801|2015-04-24 10:00,24,32.1,32.2,32.07,32.16,201
20150801|2015-04-24 10:30,24,32.15,32.15,32.1,32.15,64
20150801|2015-04-24 11:00,24,32.18,32.18,32.06,32.12,278
20150801|2015-04-24 11:30,24,32.12,32.12,32.06,32.1,298
20150801|2015-04-24 12:00,24,32.09,32.11,32.04,32.05,109
20150801|2015-04-24 12:30,24,32.05,32.07,31.99,31.99,268
20150801|2015-04-24 13:00,24,31.99,32,31.87,31.88,273
20150801|2015-04-26 19:00,27,31.81,31.81,31.75,31.8,28
20150801|2015-04-26 20:00,27,31.81,31.9,31.79,31.85,29
20150801|2015-04-26 20:30,27,31.94,31.95,31.87,31.94,15
20150801|2015-04-26 21:00,27,31.96,32.02,31.96,32,9
20150801|2015-04-26 21:30,27,32.06,32.06,31.99,31.99,7
20150801|2015-04-26 22:00,27,31.98,32,31.97,32,8
20150801|2015-04-26 22:30,27,31.92,31.95,31.92,31.93,6
20150801|2015-04-27 00:00,27,31.92,31.92,31.91,31.91,2
20150801|2015-04-27 00:30,27,31.94,31.99,31.94,31.99,4
20150801|2015-04-27 01:30,27,32,32.09,32,32.08,7
20150801|2015-04-27 02:00,27,32.1,32.1,32.1,32.1,1
20150801|2015-04-27 02:30,27,32.07,32.07,32.07,32.07,1
20150801|2015-04-27 03:00,27,32.03,32.03,32.03,32.03,1
20150801|2015-04-27 03:30,27,31.98,31.98,31.98,31.98,1
20150801|2015-04-27 04:30,27,31.95,31.97,31.95,31.97,7
20150801|2015-04-27 05:30,27,31.96,31.97,31.96,31.97,4
20150801|2015-04-27 06:00,27,31.96,31.96,31.96,31.96,1
20150801|2015-04-27 06:30,27,31.94,31.94,31.94,31.94,15
20150801|2015-04-27 07:00,27,31.95,31.95,31.95,31.95,1
20150801|2015-04-27 07:30,27,32,32.01,32,32.01,3
20150801|2015-04-27 08:30,27,32.01,32.07,31.92,32.02,283
20150801|2015-04-27 09:00,27,32.04,32.04,31.92,31.97,53
20150801|2015-04-27 09:30,27,31.97,31.98,31.89,31.96,157
20150801|2015-04-27 10:00,27,31.95,31.95,31.88,31.89,147
20150801|2015-04-27 10:30,27,31.89,32.07,31.88,32.06,263
20150801|2015-04-27 11:00,27,32.06,32.1,31.99,31.99,208
20150801|2015-04-27 11:30,27,32.01,32.04,31.96,31.98,46
20150801|2015-04-27 12:00,27,32,32.08,32,32.03,112
20150801|2015-04-27 12:30,27,32.02,32.02,31.94,31.94,369
20150801|2015-04-27 13:00,27,31.94,31.95,31.9,31.92,55
20150801|2015-04-27 19:00,28,31.92,31.93,31.89,31.93,11
20150801|2015-04-27 19:30,28,31.91,31.94,31.91,31.94,5
20150801|2015-04-27 20:00,28,31.94,31.94,31.88,31.94,31
20150801|2015-04-27 20:30,28,31.9,31.9,31.9,31.9,2
20150801|2015-04-27 21:00,28,31.9,31.9,31.9,31.9,8
20150801|2015-04-27 21:30,28,31.9,31.92,31.89,31.89,5
20150801|2015-04-27 22:00,28,31.89,31.89,31.87,31.87,2
20150801|2015-04-27 23:00,28,31.85,31.85,31.85,31.85,1
20150801|2015-04-27 23:30,28,31.86,31.86,31.86,31.86,1
20150801|2015-04-28 00:30,28,31.85,31.85,31.84,31.84,3
20150801|2015-04-28 01:30,28,31.85,31.85,31.85,31.85,2
20150801|2015-04-28 02:00,28,31.9,31.9,31.88,31.88,77
20150801|2015-04-28 02:30,28,31.88,31.92,31.88,31.92,4
20150801|2015-04-28 03:00,28,31.91,31.91,31.87,31.87,7
20150801|2015-04-28 03:30,28,31.9,31.91,31.89,31.89,9
20150801|2015-04-28 04:00,28,31.89,31.92,31.89,31.92,8
20150801|2015-04-28 04:30,28,31.93,31.93,31.93,31.93,3
20150801|2015-04-28 05:00,28,31.94,31.94,31.9,31.9,3
20150801|2015-04-28 06:00,28,31.92,31.93,31.92,31.93,6
20150801|2015-04-28 06:30,28,31.93,31.97,31.91,31.95,10
20150801|2015-04-28 07:00,28,31.97,31.99,31.93,31.93,29
20150801|2015-04-28 07:30,28,31.94,31.96,31.92,31.94,12
20150801|2015-04-28 08:30,28,31.95,31.95,31.84,31.84,265
20150801|2015-04-28 09:00,28,31.86,32.01,31.85,31.93,366
20150801|2015-04-28 09:30,28,31.95,31.98,31.84,31.85,180
20150801|2015-04-28 10:00,28,31.85,31.9,31.81,31.9,143
20150801|2015-04-28 10:30,28,31.89,31.9,31.81,31.86,299
20150801|2015-04-28 11:00,28,31.86,31.87,31.81,31.82,205
20150801|2015-04-28 11:30,28,31.81,31.83,31.79,31.79,175
20150801|2015-04-28 12:00,28,31.79,31.83,31.79,31.81,64
20150801|2015-04-28 12:30,28,31.82,31.82,31.59,31.69,518
20150801|2015-04-28 13:00,28,31.66,31.66,31.39,31.49,787
20150801|2015-04-28 19:00,29,31.48,31.55,31.48,31.55,6
20150801|2015-04-28 19:30,29,31.57,31.57,31.55,31.57,7
20150801|2015-04-28 20:00,29,31.57,31.59,31.52,31.53,17
20150801|2015-04-28 20:30,29,31.49,31.49,31.49,31.49,5
20150801|2015-04-28 21:30,29,31.48,31.49,31.44,31.49,6
20150801|2015-04-28 22:00,29,31.5,31.5,31.5,31.5,2
20150801|2015-04-28 22:30,29,31.5,31.5,31.5,31.5,1
20150801|2015-04-29 00:30,29,31.49,31.49,31.47,31.47,2
20150801|2015-04-29 01:00,29,31.45,31.45,31.42,31.43,18
20150801|2015-04-29 01:30,29,31.42,31.45,31.41,31.44,10
20150801|2015-04-29 02:30,29,31.41,31.41,31.3,31.3,31
20150801|2015-04-29 03:00,29,31.35,31.35,31.35,31.35,5
20150801|2015-04-29 03:30,29,31.39,31.39,31.39,31.39,2
20150801|2015-04-29 04:00,29,31.37,31.38,31.37,31.38,4
20150801|2015-04-29 04:30,29,31.38,31.46,31.37,31.46,16
20150801|2015-04-29 05:00,29,31.43,31.5,31.42,31.5,20
20150801|2015-04-29 05:30,29,31.49,31.49,31.48,31.48,8
20150801|2015-04-29 06:00,29,31.46,31.46,31.46,31.46,1
20150801|2015-04-29 06:30,29,31.44,31.44,31.43,31.43,3
20150801|2015-04-29 07:00,29,31.42,31.44,31.4,31.43,13
20150801|2015-04-29 07:30,29,31.43,31.47,31.41,31.44,29
20150801|2015-04-29 08:30,29,31.42,31.48,31.33,31.45,195
20150801|2015-04-29 09:00,29,31.44,31.54,31.41,31.49,114
20150801|2015-04-29 09:30,29,31.5,31.76,31.5,31.72,205
20150801|2015-04-29 10:00,29,31.74,31.8,31.66,31.72,210
20150801|2015-04-29 10:30,29,31.7,31.72,31.65,31.68,218
20150801|2015-04-29 11:00,29,31.68,31.75,31.64,31.7,201
20150801|2015-04-29 11:30,29,31.69,31.77,31.68,31.7,169
20150801|2015-04-29 12:00,29,31.7,31.7,31.63,31.64,80
20150801|2015-04-29 12:30,29,31.64,31.74,31.63,31.63,273
20150801|2015-04-29 13:00,29,31.64,31.76,31.64,31.72,183
20150801|2015-04-29 19:00,30,31.72,31.72,31.71,31.72,71
20150801|2015-04-29 20:00,30,31.72,31.79,31.72,31.78,20
20150801|2015-04-29 20:30,30,31.72,31.72,31.72,31.72,132
20150801|2015-04-29 21:30,30,31.71,31.71,31.71,31.71,6
20150801|2015-04-29 23:30,30,31.78,31.78,31.78,31.78,2
20150801|2015-04-30 00:30,30,31.72,31.72,31.72,31.72,9
20150801|2015-04-30 01:00,30,31.73,31.73,31.72,31.72,38
20150801|2015-04-30 01:30,30,31.71,31.72,31.71,31.71,6
20150801|2015-04-30 02:00,30,31.73,31.73,31.73,31.73,2
20150801|2015-04-30 02:30,30,31.81,31.84,31.81,31.84,6
20150801|2015-04-30 03:00,30,31.85,31.9,31.85,31.87,10
20150801|2015-04-30 03:30,30,31.91,31.92,31.91,31.92,3
20150801|2015-04-30 04:00,30,31.9,31.9,31.9,31.9,13
20150801|2015-04-30 04:30,30,31.9,31.9,31.85,31.85,43
20150801|2015-04-30 05:00,30,31.88,31.88,31.87,31.87,5
20150801|2015-04-30 05:30,30,31.88,31.93,31.87,31.92,25
20150801|2015-04-30 06:00,30,31.92,31.92,31.91,31.92,33
20150801|2015-04-30 06:30,30,31.9,31.9,31.84,31.86,29
20150801|2015-04-30 07:00,30,31.89,31.92,31.89,31.89,10
20150801|2015-04-30 07:30,30,31.92,31.93,31.89,31.92,36
20150801|2015-04-30 08:30,30,32,32.03,31.73,31.75,177
20150801|2015-04-30 09:00,30,31.76,31.86,31.75,31.78,91
20150801|2015-04-30 09:30,30,31.76,31.82,31.73,31.81,82
20150801|2015-04-30 10:00,30,31.82,31.9,31.77,31.9,207
20150801|2015-04-30 10:30,30,31.89,31.9,31.7,31.7,266
20150801|2015-04-30 11:00,30,31.71,31.71,31.62,31.64,140
20150801|2015-04-30 11:30,30,31.62,31.68,31.6,31.68,328
20150801|2015-04-30 12:00,30,31.67,31.7,31.63,31.65,238
20150801|2015-04-30 12:30,30,31.65,31.65,31.58,31.62,212
20150801|2015-04-30 13:00,30,31.62,31.76,31.6,31.76,158
20150801|2015-04-30 19:00,1,31.81,31.82,31.8,31.82,8
20150801|2015-04-30 20:00,1,31.83,31.83,31.83,31.83,10
20150801|2015-04-30 20:30,1,31.8,31.8,31.8,31.8,2
20150801|2015-04-30 22:00,1,31.8,31.8,31.8,31.8,5
20150801|2015-04-30 22:30,1,31.8,31.82,31.8,31.81,26
20150801|2015-04-30 23:00,1,31.81,31.81,31.81,31.81,3
20150801|2015-04-30 23:30,1,31.82,31.82,31.82,31.82,3
20150801|2015-05-01 00:30,1,31.83,31.83,31.83,31.83,1
20150801|2015-05-01 01:00,1,31.82,31.82,31.82,31.82,2
20150801|2015-05-01 01:30,1,31.82,31.82,31.82,31.82,1
20150801|2015-05-01 02:00,1,31.83,31.85,31.83,31.85,2
20150801|2015-05-01 03:00,1,31.84,31.84,31.82,31.82,4
20150801|2015-05-01 03:30,1,31.82,31.82,31.81,31.81,5
20150801|2015-05-01 04:00,1,31.82,31.82,31.82,31.82,2
20150801|2015-05-01 04:30,1,31.87,31.88,31.86,31.88,228
20150801|2015-05-01 05:00,1,31.88,31.9,31.86,31.9,9
20150801|2015-05-01 05:30,1,31.91,31.91,31.91,31.91,10
20150801|2015-05-01 06:00,1,31.88,31.88,31.87,31.87,14
20150801|2015-05-01 06:30,1,31.85,31.85,31.85,31.85,3
20150801|2015-05-01 07:00,1,31.85,31.85,31.69,31.69,19
20150801|2015-05-01 07:30,1,31.68,31.68,31.62,31.64,13
20150801|2015-05-01 08:30,1,31.6,31.64,31.54,31.6,110
20150801|2015-05-01 09:00,1,31.61,31.76,31.53,31.76,147
20150801|2015-05-01 09:30,1,31.75,31.77,31.71,31.72,250
20150801|2015-05-01 10:00,1,31.71,31.77,31.68,31.75,159
20150801|2015-05-01 10:30,1,31.76,31.8,31.76,31.79,111
20150801|2015-05-01 11:00,1,31.76,31.78,31.61,31.68,307
20150801|2015-05-01 11:30,1,31.64,31.64,31.54,31.57,179
20150801|2015-05-01 12:00,1,31.56,31.62,31.54,31.55,105
20150801|2015-05-01 12:30,1,31.57,31.72,31.57,31.71,225
20150801|2015-05-01 13:00,1,31.72,31.73,31.58,31.59,220
20150801|2015-05-03 19:00,4,31.58,31.65,31.58,31.65,35
20150801|2015-05-03 19:30,4,31.67,31.67,31.65,31.65,2
20150801|2015-05-03 20:00,4,31.67,31.89,31.67,31.89,8
20150801|2015-05-03 20:30,4,31.87,31.9,31.83,31.83,8
20150801|2015-05-03 23:00,4,31.86,31.86,31.84,31.84,8
20150801|2015-05-03 23:30,4,31.85,31.86,31.84,31.86,4
20150801|2015-05-04 00:00,4,31.88,31.88,31.88,31.88,1
20150801|2015-05-04 00:30,4,31.89,31.96,31.89,31.94,62
20150801|2015-05-04 01:00,4,31.95,31.98,31.92,31.98,26
20150801|2015-05-04 01:30,4,31.95,31.97,31.95,31.96,7
20150801|2015-05-04 02:00,4,31.96,31.96,31.9,31.9,11
20150801|2015-05-04 02:30,4,31.9,32.06,31.89,32.02,55
20150801|2015-05-04 03:00,4,32.01,32.04,32.01,32.04,8
20150801|2015-05-04 03:30,4,32.02,32.05,31.96,32,18
20150801|2015-05-04 04:00,4,31.96,31.97,31.94,31.97,34
20150801|2015-05-04 04:30,4,31.98,31.98,31.94,31.94,36
20150801|2015-05-04 05:00,4,31.94,31.97,31.94,31.96,16
20150801|2015-05-04 05:30,4,31.95,31.99,31.95,31.98,25
20150801|2015-05-04 06:00,4,32.01,32.2,31.97,32.15,61
20150801|2015-05-04 06:30,4,32.15,32.23,32.15,32.15,136
20150801|2015-05-04 07:00,4,32.16,32.16,32.02,32.02,63
20150801|2015-05-04 07:30,4,32.05,32.06,32.04,32.05,19
20150801|2015-05-04 08:30,4,32.1,32.27,31.99,32.25,834
20150801|2015-05-04 09:00,4,32.26,32.42,32.17,32.38,454
20150801|2015-05-04 09:30,4,32.38,32.6,32.38,32.49,701
20150801|2015-05-04 10:00,4,32.49,32.52,32.42,32.52,268
20150801|2015-05-04 10:30,4,32.52,32.59,32.5,32.54,267
20150801|2015-05-04 11:00,4,32.54,32.64,32.5,32.64,268
20150801|2015-05-04 11:30,4,32.65,32.7,32.62,32.62,180
20150801|2015-05-04 12:00,4,32.61,32.66,32.57,32.61,132
20150801|2015-05-04 12:30,4,32.62,32.72,32.61,32.71,160
20150801|2015-05-04 13:00,4,32.68,32.7,32.57,32.66,232
20150801|2015-05-04 19:00,5,32.73,32.79,32.7,32.79,29
20150801|2015-05-04 19:30,5,32.79,32.83,32.78,32.81,8
20150801|2015-05-04 20:00,5,32.78,32.9,32.7,32.9,35
20150801|2015-05-04 20:30,5,32.89,32.89,32.83,32.83,17
20150801|2015-05-04 21:00,5,32.83,32.83,32.83,32.83,4
20150801|2015-05-04 21:30,5,32.83,32.83,32.75,32.76,15
20150801|2015-05-04 22:00,5,32.73,32.78,32.66,32.68,11
20150801|2015-05-04 22:30,5,32.74,32.74,32.74,32.74,2
20150801|2015-05-04 23:00,5,32.75,32.75,32.74,32.74,8
20150801|2015-05-04 23:30,5,32.75,32.75,32.75,32.75,1
20150801|2015-05-05 00:00,5,32.77,32.77,32.77,32.77,1
20150801|2015-05-05 00:30,5,32.7,32.8,32.7,32.8,4
20150801|2015-05-05 01:30,5,32.78,32.78,32.78,32.78,1
20150801|2015-05-05 02:00,5,32.78,32.78,32.63,32.64,14
20150801|2015-05-05 02:30,5,32.65,32.65,32.63,32.64,5
20150801|2015-05-05 03:30,5,32.74,32.76,32.68,32.72,12
20150801|2015-05-05 04:00,5,32.7,32.7,32.7,32.7,2
20150801|2015-05-05 04:30,5,32.71,32.75,32.71,32.75,4
20150801|2015-05-05 05:00,5,32.77,32.77,32.71,32.71,2
20150801|2015-05-05 05:30,5,32.72,32.72,32.71,32.71,2
20150801|2015-05-05 06:00,5,32.67,32.71,32.66,32.7,15
20150801|2015-05-05 06:30,5,32.75,32.77,32.72,32.72,14
20150801|2015-05-05 07:00,5,32.74,32.95,32.72,32.9,47
20150801|2015-05-05 07:30,5,32.9,32.9,32.88,32.88,8
20150801|2015-05-05 08:30,5,32.85,33.11,32.85,33.08,690
20150801|2015-05-05 09:00,5,33.07,33.26,33,33.2,432
20150801|2015-05-05 09:30,5,33.21,33.3,33.11,33.25,471
20150801|2015-05-05 10:00,5,33.23,33.25,33.13,33.13,629
20150801|2015-05-05 10:30,5,33.13,33.3,33.11,33.25,312
20150801|2015-05-05 11:00,5,33.27,33.39,33.24,33.39,306
20150801|2015-05-05 11:30,5,33.38,33.43,33.35,33.39,180
20150801|2015-05-05 12:00,5,33.38,33.41,33.32,33.34,293
20150801|2015-05-05 12:30,5,33.34,33.34,33.14,33.17,492
20150801|2015-05-05 13:00,5,33.17,33.17,33.02,33.05,315
20150801|2015-05-05 19:00,6,33.07,33.23,33.07,33.23,12
20150801|2015-05-05 20:00,6,33.26,33.34,33.25,33.34,7
20150801|2015-05-05 20:30,6,33.28,33.28,33.28,33.28,15
20150801|2015-05-05 22:00,6,33.28,33.36,33.28,33.36,10
20150801|2015-05-05 22:30,6,33.37,33.38,33.37,33.38,3
20150801|2015-05-05 23:00,6,33.38,33.38,33.38,33.38,1
20150801|2015-05-05 23:30,6,33.37,33.39,33.37,33.39,11
20150801|2015-05-06 00:00,6,33.39,33.39,33.39,33.39,3
20150801|2015-05-06 00:30,6,33.4,33.48,33.4,33.45,15
20150801|2015-05-06 01:00,6,33.44,33.44,33.31,33.36,31
20150801|2015-05-06 01:30,6,33.35,33.38,33.35,33.36,9
20150801|2015-05-06 02:00,6,33.42,33.42,33.39,33.39,6
20150801|2015-05-06 03:00,6,33.38,33.41,33.38,33.41,2
20150801|2015-05-06 03:30,6,33.38,33.45,33.37,33.38,27
20150801|2015-05-06 04:00,6,33.36,33.37,33.36,33.37,2
20150801|2015-05-06 04:30,6,33.36,33.37,33.35,33.37,9
20150801|2015-05-06 05:00,6,33.34,33.39,33.34,33.39,8
20150801|2015-05-06 05:30,6,33.37,33.37,33.34,33.34,4
20150801|2015-05-06 06:00,6,33.34,33.35,33.32,33.32,18
20150801|2015-05-06 06:30,6,33.33,33.33,33.3,33.3,14
20150801|2015-05-06 07:00,6,33.3,33.32,33.29,33.29,29
20150801|2015-05-06 07:30,6,33.3,33.3,33.26,33.27,30
20150801|2015-05-06 08:30,6,33.32,33.35,33.11,33.19,409
20150801|2015-05-06 09:00,6,33.18,33.27,33.08,33.26,175
20150801|2015-05-06 09:30,6,33.26,33.39,33.22,33.23,330
20150801|2015-05-06 10:00,6,33.23,33.29,33.12,33.21,436
20150801|2015-05-06 10:30,6,33.22,33.22,33.02,33.04,243
20150801|2015-05-06 11:00,6,33.04,33.04,32.91,32.91,353
20150801|2015-05-06 11:30,6,32.92,33.01,32.89,33,132
20150801|2015-05-06 12:00,6,33.02,33.03,32.91,32.91,41
20150801|2015-05-06 12:30,6,32.9,32.95,32.87,32.91,187
20150801|2015-05-06 13:00,6,32.9,33,32.87,32.97,160
20150801|2015-05-06 19:00,7,33.02,33.02,32.95,32.95,61
20150801|2015-05-06 19:30,7,32.94,32.95,32.93,32.93,7
20150801|2015-05-06 20:00,7,32.88,32.94,32.74,32.84,50
20150801|2015-05-06 20:30,7,32.85,32.85,32.85,32.85,1
20150801|2015-05-06 21:00,7,32.84,32.84,32.79,32.79,15
20150801|2015-05-06 21:30,7,32.8,32.84,32.8,32.84,11
20150801|2015-05-07 00:30,7,32.88,32.99,32.88,32.99,14
20150801|2015-05-07 01:00,7,32.96,32.96,32.94,32.94,3
20150801|2015-05-07 01:30,7,32.94,32.94,32.88,32.9,8
20150801|2015-05-07 02:00,7,32.9,32.9,32.9,32.9,3
20150801|2015-05-07 03:00,7,32.88,32.89,32.88,32.89,2
20150801|2015-05-07 03:30,7,32.88,32.88,32.84,32.84,2
20150801|2015-05-07 04:30,7,32.92,32.93,32.91,32.91,13
20150801|2015-05-07 05:00,7,32.91,32.92,32.9,32.9,13
20150801|2015-05-07 05:30,7,32.9,32.9,32.85,32.87,77
20150801|2015-05-07 06:00,7,32.9,32.93,32.85,32.85,47
20150801|2015-05-07 06:30,7,32.88,32.89,32.86,32.86,16
20150801|2015-05-07 07:00,7,32.85,32.85,32.76,32.79,29
20150801|2015-05-07 07:30,7,32.8,32.83,32.8,32.81,17
20150801|2015-05-07 08:30,7,32.8,32.8,32.65,32.71,247
20150801|2015-05-07 09:00,7,32.7,32.73,32.68,32.71,161
20150801|2015-05-07 09:30,7,32.71,32.77,32.68,32.75,100
20150801|2015-05-07 10:00,7,32.74,32.79,32.61,32.63,292
20150801|2015-05-07 10:30,7,32.6,32.64,32.57,32.61,223
20150801|2015-05-07 11:00,7,32.62,32.65,32.62,32.65,42
20150801|2015-05-07 11:30,7,32.67,32.68,32.63,32.63,130
20150801|2015-05-07 12:00,7,32.63,32.65,32.59,32.59,145
20150801|2015-05-07 12:30,7,32.6,32.6,32.53,32.53,125
20150801|2015-05-07 13:00,7,32.54,32.57,32.49,32.56,619
20150801|2015-05-07 19:00,8,32.65,32.65,32.54,32.54,14
20150801|2015-05-07 19:30,8,32.55,32.55,32.55,32.55,1
20150801|2015-05-07 20:00,8,32.55,32.56,32.44,32.46,26
20150801|2015-05-07 20:30,8,32.47,32.47,32.47,32.47,1
20150801|2015-05-07 21:30,8,32.47,32.47,32.47,32.47,10
20150801|2015-05-07 22:00,8,32.56,32.57,32.53,32.57,16
20150801|2015-05-07 23:00,8,32.54,32.54,32.54,32.54,5
20150801|2015-05-07 23:30,8,32.55,32.58,32.55,32.56,18
20150801|2015-05-08 00:00,8,32.54,32.54,32.49,32.49,6
20150801|2015-05-08 00:30,8,32.46,32.46,32.41,32.43,11
20150801|2015-05-08 01:00,8,32.42,32.42,32.41,32.41,10
20150801|2015-05-08 01:30,8,32.44,32.44,32.43,32.43,2
20150801|2015-05-08 02:00,8,32.4,32.46,32.4,32.46,7
20150801|2015-05-08 02:30,8,32.49,32.49,32.49,32.49,8
20150801|2015-05-08 03:00,8,32.5,32.5,32.5,32.5,1
20150801|2015-05-08 03:30,8,32.54,32.54,32.54,32.54,1
20150801|2015-05-08 04:00,8,32.52,32.52,32.52,32.52,2
20150801|2015-05-08 04:30,8,32.55,32.63,32.55,32.58,36
20150801|2015-05-08 05:00,8,32.62,32.62,32.59,32.6,13
20150801|2015-05-08 05:30,8,32.59,32.62,32.59,32.62,18
20150801|2015-05-08 06:00,8,32.62,32.71,32.62,32.65,19
20150801|2015-05-08 06:30,8,32.67,32.68,32.66,32.67,11
20150801|2015-05-08 07:00,8,32.67,32.75,32.65,32.74,93
20150801|2015-05-08 07:30,8,32.74,32.81,32.68,32.68,127
20150801|2015-05-08 08:30,8,32.66,32.76,32.46,32.48,519
20150801|2015-05-08 09:00,8,32.47,32.68,32.46,32.58,242
20150801|2015-05-08 09:30,8,32.58,32.76,32.57,32.76,236
20150801|2015-05-08 10:00,8,32.76,32.88,32.7,32.88,158
20150801|2015-05-08 10:30,8,32.9,32.91,32.81,32.85,131
20150801|2015-05-08 11:00,8,32.83,32.93,32.82,32.9,142
20150801|2015-05-08 11:30,8,32.9,32.9,32.79,32.79,60
20150801|2015-05-08 12:00,8,32.81,32.91,32.81,32.9,72
20150801|2015-05-08 12:30,8,32.9,32.99,32.87,32.97,302
20150801|2015-05-08 13:00,8,32.95,33.01,32.84,32.97,371
20150801|2015-05-10 19:00,11,32.98,33.04,32.97,33.04,11
20150801|2015-05-10 20:00,11,32.99,32.99,32.98,32.98,6
20150801|2015-05-10 20:30,11,32.99,32.99,32.88,32.97,21
20150801|2015-05-10 21:00,11,33.02,33.04,33.02,33.02,6
20150801|2015-05-10 22:00,11,33,33.05,33,33.05,32
20150801|2015-05-11 00:00,11,33.06,33.07,33.06,33.07,4
20150801|2015-05-11 00:30,11,33.04,33.04,33.04,33.04,2
20150801|2015-05-11 01:30,11,33.06,33.15,33.06,33.15,9
20150801|2015-05-11 02:00,11,33.12,33.12,33.11,33.11,39
20150801|2015-05-11 02:30,11,33.11,33.15,33.11,33.15,47
20150801|2015-05-11 03:00,11,33.1,33.11,33.1,33.11,5
20150801|2015-05-11 03:30,11,33.09,33.1,33.09,33.1,7
20150801|2015-05-11 04:00,11,33.11,33.13,33.1,33.12,84
20150801|2015-05-11 04:30,11,33.13,33.14,33.13,33.14,6
20150801|2015-05-11 05:00,11,33.15,33.18,33.15,33.18,11
20150801|2015-05-11 05:30,11,33.21,33.21,33.17,33.2,6
20150801|2015-05-11 06:00,11,33.23,33.24,33.23,33.23,5
20150801|2015-05-11 06:30,11,33.23,33.23,33.2,33.23,16
20150801|2015-05-11 07:00,11,33.2,33.2,33.17,33.19,36
20150801|2015-05-11 07:30,11,33.18,33.19,33.11,33.16,47
20150801|2015-05-11 08:30,11,33.15,33.29,33.13,33.17,435
20150801|2015-05-11 09:00,11,33.19,33.26,33.14,33.22,364
20150801|2015-05-11 09:30,11,33.2,33.27,33.16,33.27,231
20150801|2015-05-11 10:00,11,33.27,33.28,33.19,33.22,86
20150801|2015-05-11 10:30,11,33.22,33.26,33.17,33.24,177
20150801|2015-05-11 11:00,11,33.25,33.3,33.23,33.28,77
20150801|2015-05-11 11:30,11,33.27,33.35,33.26,33.31,230
20150801|2015-05-11 12:00,11,33.29,33.34,33.28,33.3,222
20150801|2015-05-11 12:30,11,33.31,33.32,33.2,33.2,280
20150801|2015-05-11 13:00,11,33.21,33.26,33.14,33.21,412
20150801|2015-05-11 19:00,12,33.24,33.24,33.22,33.22,36
20150801|2015-05-11 19:30,12,33.29,33.29,33.29,33.29,1
20150801|2015-05-11 20:00,12,33.26,33.26,33.09,33.1,45
20150801|2015-05-11 20:30,12,33.07,33.1,33.07,33.1,7
20150801|2015-05-11 21:30,12,33.18,33.26,33.1,33.15,42
20150801|2015-05-11 22:30,12,33.14,33.14,33.14,33.14,1
20150801|2015-05-11 23:30,12,33.15,33.15,33.14,33.14,5
20150801|2015-05-12 00:30,12,33.09,33.09,33.08,33.08,3
20150801|2015-05-12 01:00,12,33.13,33.13,33.13,33.13,1
20150801|2015-05-12 01:30,12,33.17,33.17,33.12,33.14,7
20150801|2015-05-12 02:30,12,33.21,33.39,33.21,33.39,33
20150801|2015-05-12 03:00,12,33.38,33.4,33.35,33.37,70
20150801|2015-05-12 03:30,12,33.35,33.39,33.35,33.38,11
20150801|2015-05-12 04:00,12,33.36,33.42,33.36,33.4,141
20150801|2015-05-12 04:30,12,33.41,33.42,33.36,33.41,165
20150801|2015-05-12 05:00,12,33.44,33.46,33.43,33.44,7
20150801|2015-05-12 05:30,12,33.45,33.45,33.4,33.4,12
20150801|2015-05-12 06:00,12,33.41,33.48,33.4,33.48,30
20150801|2015-05-12 06:30,12,33.45,33.47,33.45,33.47,7
20150801|2015-05-12 07:00,12,33.45,33.45,33.42,33.43,19
20150801|2015-05-12 07:30,12,33.43,33.45,33.4,33.4,16
20150801|2015-05-12 08:30,12,33.36,33.43,33.32,33.39,344
20150801|2015-05-12 09:00,12,33.38,33.46,33.37,33.44,273
20150801|2015-05-12 09:30,12,33.45,33.46,33.32,33.36,264
20150801|2015-05-12 10:00,12,33.35,33.37,33.27,33.34,179
20150801|2015-05-12 10:30,12,33.35,33.43,33.35,33.42,195
20150801|2015-05-12 11:00,12,33.41,33.42,33.09,33.13,1133
20150801|2015-05-12 11:30,12,33.13,33.14,33.01,33.06,399
20150801|2015-05-12 12:00,12,33.07,33.07,32.94,33.01,671
20150801|2015-05-12 12:30,12,33,33.12,33,33.1,52
20150801|2015-05-12 13:00,12,33.08,33.09,32.97,32.98,485
20150801|2015-05-12 19:00,13,33.02,33.14,33.02,33.14,52
20150801|2015-05-12 19:30,13,33.16,33.19,33.16,33.19,3
20150801|2015-05-12 20:00,13,33.19,33.26,33.19,33.26,37
20150801|2015-05-12 20:30,13,33.21,33.21,33.21,33.21,6
20150801|2015-05-12 21:00,13,33.23,33.23,33.23,33.23,3
20150801|2015-05-12 21:30,13,33.26,33.37,33.26,33.37,31
20150801|2015-05-12 22:00,13,33.37,33.37,33.3,33.3,9
20150801|2015-05-12 23:30,13,33.27,33.27,33.27,33.27,3
20150801|2015-05-13 00:30,13,33.28,33.28,33.28,33.28,2
20150801|2015-05-13 01:30,13,33.22,33.22,33.08,33.11,32
20150801|2015-05-13 02:00,13,33.07,33.11,33.07,33.11,18
20150801|2015-05-13 02:30,13,33.11,33.11,33.1,33.1,17
20150801|2015-05-13 03:00,13,33.12,33.12,33.12,33.12,3
20150801|2015-05-13 04:00,13,33.06,33.06,33.06,33.06,1
20150801|2015-05-13 04:30,13,33.02,33.02,33.02,33.02,1
20150801|2015-05-13 05:30,13,33.01,33.01,32.99,33,12
20150801|2015-05-13 06:00,13,32.99,33,32.97,32.97,36
20150801|2015-05-13 06:30,13,32.98,33.12,32.98,33.12,97
20150801|2015-05-13 07:00,13,33.09,33.11,33.08,33.08,38
20150801|2015-05-13 07:30,13,33.07,33.16,33.06,33.16,45
20150801|2015-05-13 08:30,13,33.04,33.12,32.94,33.04,525
20150801|2015-05-13 09:00,13,33.07,33.1,33,33,78
20150801|2015-05-13 09:30,13,33.04,33.05,32.83,32.86,269
20150801|2015-05-13 10:00,13,32.86,32.93,32.77,32.91,236
20150801|2015-05-13 10:30,13,32.91,32.94,32.89,32.93,104
20150801|2015-05-13 11:00,13,32.93,33.08,32.93,33,167
20150801|2015-05-13 11:30,13,33,33.06,32.95,32.97,273
20150801|2015-05-13 12:00,13,32.98,33.07,32.95,33.04,60
20150801|2015-05-13 12:30,13,33.04,33.08,33.02,33.07,27
20150801|2015-05-13 13:00,13,33.09,33.3,33.09,33.3,187
20150801|2015-05-13 19:00,14,33.31,33.31,33.29,33.3,24
20150801|2015-05-13 19:30,14,33.32,33.32,33.27,33.27,18
20150801|2015-05-13 20:00,14,33.22,33.22,33.14,33.15,48
20150801|2015-05-13 20:30,14,33.17,33.17,33.11,33.13,31
20150801|2015-05-13 21:00,14,33.18,33.2,33.18,33.19,6
20150801|2015-05-13 21:30,14,33.19,33.2,33.19,33.2,3
20150801|2015-05-13 22:00,14,33.17,33.17,33.16,33.16,5
20150801|2015-05-13 22:30,14,33.13,33.15,33.13,33.15,4
20150801|2015-05-13 23:00,14,33.11,33.11,33.1,33.1,5
20150801|2015-05-14 00:00,14,33.1,33.1,33.1,33.1,6
20150801|2015-05-14 00:30,14,33.13,33.19,33.13,33.19,18
20150801|2015-05-14 01:00,14,33.12,33.16,33.12,33.16,6
20150801|2015-05-14 01:30,14,33.14,33.22,33.14,33.22,3
20150801|2015-05-14 03:00,14,33.23,33.33,33.23,33.32,24
20150801|2015-05-14 03:30,14,33.28,33.32,33.28,33.31,51
20150801|2015-05-14 04:00,14,33.32,33.34,33.31,33.34,150
20150801|2015-05-14 04:30,14,33.38,33.38,33.37,33.37,13
20150801|2015-05-14 05:00,14,33.38,33.4,33.38,33.39,87
20150801|2015-05-14 05:30,14,33.38,33.4,33.38,33.4,10
20150801|2015-05-14 06:00,14,33.4,33.42,33.4,33.42,7
20150801|2015-05-14 06:30,14,33.42,33.46,33.42,33.46,16
20150801|2015-05-14 07:00,14,33.47,33.47,33.42,33.42,25
20150801|2015-05-14 07:30,14,33.42,33.42,33.36,33.38,55
20150801|2015-05-14 08:30,14,33.36,33.4,33.18,33.31,576
20150801|2015-05-14 09:00,14,33.32,33.33,33.19,33.25,321
20150801|2015-05-14 09:30,14,33.25,33.25,33.14,33.14,174
20150801|2015-05-14 10:00,14,33.13,33.23,33.08,33.2,330
20150801|2015-05-14 10:30,14,33.2,33.22,33.13,33.16,290
20150801|2015-05-14 11:00,14,33.16,33.3,33.13,33.28,140
20150801|2015-05-14 11:30,14,33.27,33.27,33.13,33.19,120
20150801|2015-05-14 12:00,14,33.19,33.23,33.16,33.23,225
20150801|2015-05-14 12:30,14,33.21,33.33,33.19,33.24,221
20150801|2015-05-14 13:00,14,33.23,33.44,33.22,33.44,683
20150801|2015-05-14 19:00,15,33.39,33.43,33.38,33.4,17
20150801|2015-05-14 19:30,15,33.44,33.75,33.44,33.7,123
20150801|2015-05-14 20:00,15,33.7,33.7,33.58,33.58,35
20150801|2015-05-14 20:30,15,33.59,33.59,33.59,33.59,1
20150801|2015-05-14 21:00,15,33.57,33.59,33.56,33.58,12
20150801|2015-05-14 21:30,15,33.52,33.52,33.51,33.51,30
20150801|2015-05-14 23:00,15,33.48,33.48,33.48,33.48,1
20150801|2015-05-15 00:00,15,33.52,33.52,33.52,33.52,1
20150801|2015-05-15 00:30,15,33.49,33.49,33.45,33.45,37
20150801|2015-05-15 01:00,15,33.55,33.56,33.52,33.55,13
20150801|2015-05-15 01:30,15,33.52,33.52,33.49,33.51,41
20150801|2015-05-15 02:00,15,33.51,33.55,33.51,33.55,79
20150801|2015-05-15 02:30,15,33.51,33.57,33.51,33.55,4
20150801|2015-05-15 03:00,15,33.5,33.5,33.45,33.46,54
20150801|2015-05-15 03:30,15,33.47,33.48,33.43,33.48,9
20150801|2015-05-15 04:00,15,33.45,33.46,33.45,33.46,2
20150801|2015-05-15 04:30,15,33.35,33.39,33.34,33.39,46
20150801|2015-05-15 05:00,15,33.39,33.44,33.38,33.39,88
20150801|2015-05-15 06:00,15,33.38,33.38,33.31,33.32,60
20150801|2015-05-15 06:30,15,33.34,33.34,33.33,33.33,2
20150801|2015-05-15 07:00,15,33.3,33.31,33.22,33.22,55
20150801|2015-05-15 07:30,15,33.22,33.25,33.21,33.21,9
20150801|2015-05-15 08:30,15,33.22,33.29,33.17,33.23,328
20150801|2015-05-15 09:00,15,33.23,33.51,33.23,33.41,218
20150801|2015-05-15 09:30,15,33.43,33.43,33.25,33.29,175
20150801|2015-05-15 10:00,15,33.28,33.29,33.11,33.19,262
20150801|2015-05-15 10:30,15,33.19,33.19,33.08,33.12,249
20150801|2015-05-15 11:00,15,33.11,33.2,32.98,32.98,513
20150801|2015-05-15 11:30,15,32.96,33.01,32.91,32.94,218
20150801|2015-05-15 12:00,15,32.93,33.01,32.88,33.01,179
20150801|2015-05-15 12:30,15,33,33.07,32.96,33.04,349
20150801|2015-05-15 13:00,15,33.04,33.15,32.98,33.08,938
20150801|2015-05-17 19:00,18,33.17,33.2,33.02,33.12,81
20150801|2015-05-17 19:30,18,33.11,33.15,33.06,33.15,63
20150801|2015-05-17 20:00,18,33.11,33.16,33.1,33.12,46
20150801|2015-05-17 20:30,18,33.1,33.11,33.1,33.11,3
20150801|2015-05-17 21:00,18,33.14,33.14,33.07,33.09,66
20150801|2015-05-17 21:30,18,33.09,33.13,33.08,33.09,23
20150801|2015-05-17 22:00,18,33.07,33.07,33.01,33.01,21
20150801|2015-05-17 23:00,18,33.03,33.03,33.03,33.03,4
20150801|2015-05-18 00:00,18,33.02,33.02,33.02,33.02,1
20150801|2015-05-18 00:30,18,33.01,33.01,33,33.01,25
20150801|2015-05-18 01:00,18,33.05,33.06,33.05,33.06,5
20150801|2015-05-18 01:30,18,33.1,33.2,33.1,33.2,53
20150801|2015-05-18 02:00,18,33.2,33.2,33.2,33.2,24
20150801|2015-05-18 02:30,18,33.21,33.21,33.2,33.2,7
20150801|2015-05-18 03:30,18,33.17,33.19,33.17,33.19,2
20150801|2015-05-18 04:00,18,33.15,33.15,33.15,33.15,1
20150801|2015-05-18 04:30,18,33.2,33.21,33.17,33.19,19
20150801|2015-05-18 05:00,18,33.16,33.19,33.13,33.15,11
20150801|2015-05-18 06:30,18,33.17,33.21,33.17,33.21,5
20150801|2015-05-18 07:00,18,33.23,33.25,33.15,33.15,33
20150801|2015-05-18 07:30,18,33.14,33.17,33.13,33.16,25
20150801|2015-05-18 08:30,18,33.12,33.15,32.92,32.98,376
20150801|2015-05-18 09:00,18,32.98,33.06,32.92,33,449
20150801|2015-05-18 09:30,18,33.01,33.08,32.91,32.93,177
20150801|2015-05-18 10:00,18,32.93,33,32.91,32.98,203
20150801|2015-05-18 10:30,18,32.98,33.09,32.93,32.93,105
20150801|2015-05-18 11:00,18,32.93,33.01,32.92,32.97,119
20150801|2015-05-18 11:30,18,32.96,32.97,32.85,32.86,98
20150801|2015-05-18 12:00,18,32.87,32.93,32.86,32.92,62
20150801|2015-05-18 12:30,18,32.9,32.9,32.74,32.8,204
20150801|2015-05-18 13:00,18,32.78,32.87,32.74,32.79,207
20150801|2015-05-18 19:00,19,32.78,32.89,32.78,32.89,11
20150801|2015-05-18 19:30,19,32.9,32.91,32.88,32.89,15
20150801|2015-05-18 20:00,19,32.83,32.83,32.79,32.79,22
20150801|2015-05-18 20:30,19,32.76,32.76,32.76,32.76,2
20150801|2015-05-18 21:00,19,32.67,32.69,32.67,32.69,14
20150801|2015-05-18 22:00,19,32.7,32.76,32.7,32.76,27
20150801|2015-05-18 22:30,19,32.77,32.78,32.77,32.77,18
20150801|2015-05-18 23:00,19,32.77,32.81,32.77,32.81,11
20150801|2015-05-19 00:00,19,32.77,32.77,32.77,32.77,4
20150801|2015-05-19 00:30,19,32.77,32.81,32.77,32.8,43
20150801|2015-05-19 01:00,19,32.78,32.78,32.75,32.77,41
20150801|2015-05-19 01:30,19,32.75,32.82,32.7,32.72,119
20150801|2015-05-19 02:00,19,32.72,32.72,32.63,32.63,10
20150801|2015-05-19 02:30,19,32.63,32.63,32.62,32.62,7
20150801|2015-05-19 03:30,19,32.66,32.69,32.66,32.68,12
20150801|2015-05-19 04:00,19,32.69,32.7,32.67,32.67,3
20150801|2015-05-19 04:30,19,32.65,32.65,32.61,32.61,2
20150801|2015-05-19 05:00,19,32.61,32.67,32.6,32.67,25
20150801|2015-05-19 05:30,19,32.64,32.64,32.64,32.64,3
20150801|2015-05-19 06:00,19,32.66,32.67,32.66,32.66,5
20150801|2015-05-19 06:30,19,32.66,32.66,32.64,32.64,3
20150801|2015-05-19 07:00,19,32.63,32.63,32.61,32.62,8
20150801|2015-05-19 07:30,19,32.61,32.61,32.59,32.59,10
20150801|2015-05-19 08:30,19,32.57,32.58,32.49,32.52,589
20150801|2015-05-19 09:00,19,32.49,32.5,32.37,32.39,283
20150801|2015-05-19 09:30,19,32.39,32.4,32.16,32.21,681
20150801|2015-05-19 10:00,19,32.21,32.29,32.2,32.24,196
20150801|2015-05-19 10:30,19,32.25,32.25,32.09,32.12,686
20150801|2015-05-19 11:00,19,32.12,32.21,32,32.18,1013
20150801|2015-05-19 11:30,19,32.18,32.21,32.17,32.21,222
20150801|2015-05-19 12:00,19,32.2,32.24,32.2,32.23,102
20150801|2015-05-19 12:30,19,32.23,32.33,32.22,32.33,256
20150801|2015-05-19 13:00,19,32.29,32.34,32.18,32.21,219
20150801|2015-05-19 19:00,20,32.26,32.26,32.26,32.26,1
20150801|2015-05-19 19:30,20,32.24,32.24,32.21,32.23,18
20150801|2015-05-19 20:00,20,32.19,32.21,32.19,32.2,13
20150801|2015-05-19 20:30,20,32.2,32.2,32.2,32.2,1
20150801|2015-05-19 21:00,20,32.19,32.21,32.18,32.21,5
20150801|2015-05-19 21:30,20,32.16,32.27,32.16,32.27,16
20150801|2015-05-19 22:00,20,32.22,32.25,32.2,32.25,39
20150801|2015-05-20 00:30,20,32.25,32.25,32.18,32.18,4
20150801|2015-05-20 01:00,20,32.14,32.15,32.08,32.08,22
20150801|2015-05-20 01:30,20,32.05,32.12,32.05,32.12,14
20150801|2015-05-20 02:00,20,32.21,32.25,32.14,32.24,35
20150801|2015-05-20 03:00,20,32.29,32.29,32.28,32.28,2
20150801|2015-05-20 03:30,20,32.31,32.36,32.31,32.36,5
20150801|2015-05-20 04:00,20,32.34,32.38,32.34,32.38,11
20150801|2015-05-20 04:30,20,32.34,32.35,32.33,32.33,7
20150801|2015-05-20 05:00,20,32.32,32.34,32.32,32.34,4
20150801|2015-05-20 05:30,20,32.35,32.35,32.33,32.34,7
20150801|2015-05-20 06:00,20,32.33,32.33,32.3,32.32,4
20150801|2015-05-20 06:30,20,32.34,32.35,32.33,32.35,18
20150801|2015-05-20 07:00,20,32.33,32.35,32.33,32.33,6
20150801|2015-05-20 07:30,20,32.34,32.35,32.33,32.34,16
20150801|2015-05-20 08:30,20,32.35,32.47,32.32,32.4,508
20150801|2015-05-20 09:00,20,32.39,32.4,32.27,32.27,184
20150801|2015-05-20 09:30,20,32.27,32.35,32.25,32.27,345
20150801|2015-05-20 10:00,20,32.27,32.27,32.18,32.21,287
20150801|2015-05-20 10:30,20,32.22,32.26,32.21,32.23,283
20150801|2015-05-20 11:00,20,32.22,32.37,32.22,32.29,486
20150801|2015-05-20 11:30,20,32.29,32.34,32.28,32.29,113
20150801|2015-05-20 12:00,20,32.29,32.34,32.28,32.3,36
20150801|2015-05-20 12:30,20,32.35,32.35,32.27,32.28,75
20150801|2015-05-20 13:00,20,32.28,32.31,32.21,32.21,239
20150801|2015-05-20 19:00,21,32.31,32.31,32.3,32.3,2
20150801|2015-05-20 20:00,21,32.25,32.25,32.25,32.25,17
20150801|2015-05-20 20:30,21,32.17,32.26,32.17,32.26,5
20150801|2015-05-20 21:00,21,32.26,32.27,32.26,32.27,7
20150801|2015-05-20 21:30,21,32.27,32.32,32.27,32.31,3
20150801|2015-05-20 22:00,21,32.29,32.3,32.29,32.3,3
20150801|2015-05-20 22:30,21,32.32,32.32,32.32,32.32,4
20150801|2015-05-21 00:00,21,32.27,32.27,32.27,32.27,1
20150801|2015-05-21 00:30,21,32.29,32.33,32.29,32.3,31
20150801|2015-05-21 01:00,21,32.29,32.29,32.28,32.29,10
20150801|2015-05-21 01:30,21,32.31,32.31,32.25,32.25,5
20150801|2015-05-21 02:00,21,32.23,32.33,32.22,32.33,21
20150801|2015-05-21 02:30,21,32.34,32.46,32.33,32.44,38
20150801|2015-05-21 03:00,21,32.4,32.45,32.4,32.42,42
20150801|2015-05-21 03:30,21,32.42,32.51,32.41,32.51,16
20150801|2015-05-21 04:00,21,32.52,32.57,32.48,32.52,50
20150801|2015-05-21 04:30,21,32.52,32.54,32.5,32.52,6
20150801|2015-05-21 05:00,21,32.47,32.48,32.47,32.48,4
20150801|2015-05-21 05:30,21,32.5,32.51,32.48,32.51,5
20150801|2015-05-21 06:30,21,32.47,32.51,32.47,32.49,16
20150801|2015-05-21 07:00,21,32.48,32.51,32.48,32.5,9
20150801|2015-05-21 07:30,21,32.44,32.44,32.42,32.43,10
20150801|2015-05-21 08:30,21,32.49,32.65,32.38,32.41,286
20150801|2015-05-21 09:00,21,32.4,32.48,32.36,32.36,562
20150801|2015-05-21 09:30,21,32.36,32.43,32.23,32.23,180
20150801|2015-05-21 10:00,21,32.25,32.27,32.14,32.19,181
20150801|2015-05-21 10:30,21,32.19,32.23,32.15,32.23,158
20150801|2015-05-21 11:00,21,32.22,32.26,32.21,32.22,158
20150801|2015-05-21 11:30,21,32.19,32.23,32.19,32.21,164
20150801|2015-05-21 12:00,21,32.22,32.22,32.15,32.15,111
20150801|2015-05-21 12:30,21,32.18,32.19,32.15,32.19,56
20150801|2015-05-21 13:00,21,32.19,32.32,32.17,32.31,225
20150801|2015-05-21 19:00,22,32.32,32.35,32.3,32.3,49
20150801|2015-05-21 20:00,22,32.39,32.39,32.25,32.25,56
20150801|2015-05-21 20:30,22,32.29,32.34,32.29,32.34,12
20150801|2015-05-21 21:00,22,32.35,32.38,32.26,32.26,61
20150801|2015-05-21 21:30,22,32.31,32.32,32.31,32.31,4
20150801|2015-05-21 22:30,22,32.31,32.31,32.31,32.31,1
20150801|2015-05-22 00:30,22,32.27,32.27,32.27,32.27,1
20150801|2015-05-22 01:00,22,32.27,32.27,32.26,32.26,24
20150801|2015-05-22 01:30,22,32.25,32.28,32.25,32.27,8
20150801|2015-05-22 02:00,22,32.29,32.3,32.26,32.26,16
20150801|2015-05-22 02:30,22,32.24,32.25,32.24,32.25,4
20150801|2015-05-22 03:00,22,32.23,32.23,32.23,32.23,2
20150801|2015-05-22 03:30,22,32.2,32.21,32.14,32.21,21
20150801|2015-05-22 04:00,22,32.16,32.17,32.15,32.17,7
20150801|2015-05-22 04:30,22,32.22,32.24,32.22,32.24,9
20150801|2015-05-22 05:30,22,32.2,32.2,32.2,32.2,3
20150801|2015-05-22 06:00,22,32.17,32.24,32.17,32.23,25
20150801|2015-05-22 06:30,22,32.18,32.18,32.15,32.15,5
20150801|2015-05-22 07:00,22,32.17,32.17,32.17,32.17,1
20150801|2015-05-22 07:30,22,32.12,32.13,32.1,32.1,53
20150801|2015-05-22 08:30,22,32.05,32.11,31.91,31.96,933
20150801|2015-05-22 09:00,22,31.97,31.99,31.66,31.7,797
20150801|2015-05-22 09:30,22,31.7,31.78,31.7,31.72,403
20150801|2015-05-22 10:00,22,31.72,31.74,31.68,31.72,667
20150801|2015-05-22 10:30,22,31.71,31.78,31.67,31.74,277
20150801|2015-05-22 11:00,22,31.77,31.92,31.76,31.89,173
20150801|2015-05-22 11:30,22,31.87,31.88,31.79,31.8,165
20150801|2015-05-22 12:00,22,31.79,31.8,31.67,31.68,696
20150801|2015-05-22 12:30,22,31.67,31.73,31.66,31.73,411
20150801|2015-05-22 13:00,22,31.73,31.77,31.66,31.68,487
20150801|2015-05-25 19:00,26,31.64,31.96,31.64,31.96,93
20150801|2015-05-25 19:30,26,31.97,31.98,31.95,31.98,24
20150801|2015-05-25 20:00,26,31.98,32.2,31.98,32.09,125
20150801|2015-05-25 20:30,26,32.12,32.13,32.12,32.12,6
20150801|2015-05-25 21:00,26,32.01,32.03,32.01,32.03,14
20150801|2015-05-25 21:30,26,32.05,32.15,32.04,32.14,44
20150801|2015-05-25 22:00,26,32.19,32.35,32.17,32.23,138
20150801|2015-05-25 22:30,26,32.23,32.23,32.23,32.23,3
20150801|2015-05-25 23:00,26,32.24,32.25,32.23,32.25,25
20150801|2015-05-25 23:30,26,32.32,32.32,32.32,32.32,1
20150801|2015-05-26 00:30,26,32.27,32.38,32.24,32.28,18
20150801|2015-05-26 01:00,26,32.23,32.25,32.15,32.17,21
20150801|2015-05-26 01:30,26,32.19,32.19,32.13,32.13,7
20150801|2015-05-26 02:00,26,32.07,32.07,32.07,32.07,30
20150801|2015-05-26 02:30,26,32.13,32.13,32.13,32.13,2
20150801|2015-05-26 03:00,26,32.11,32.11,32.11,32.11,1
20150801|2015-05-26 03:30,26,32.11,32.17,32.11,32.17,11
20150801|2015-05-26 04:00,26,32.13,32.13,32.12,32.12,6
20150801|2015-05-26 05:30,26,32.15,32.16,32.15,32.16,4
20150801|2015-05-26 06:30,26,32.13,32.13,32.05,32.06,13
20150801|2015-05-26 07:00,26,32.08,32.13,32.08,32.12,4
20150801|2015-05-26 07:30,26,32.16,32.16,32.08,32.08,13
20150801|2015-05-26 08:30,26,32.08,32.19,32.04,32.04,476
20150801|2015-05-26 09:00,26,32.05,32.11,31.88,31.88,304
20150801|2015-05-26 09:30,26,31.89,32.02,31.89,31.98,208
20150801|2015-05-26 10:00,26,31.97,31.97,31.89,31.96,155
20150801|2015-05-26 10:30,26,31.96,32.08,31.95,32.07,174
20150801|2015-05-26 11:00,26,32.07,32.23,32.05,32.13,279
20150801|2015-05-26 11:30,26,32.11,32.17,32.07,32.12,212
20150801|2015-05-26 12:00,26,32.11,32.15,32.04,32.11,75
20150801|2015-05-26 12:30,26,32.07,32.07,31.99,32.02,79
20150801|2015-05-26 13:00,26,32.04,32.25,32.04,32.25,710
20150801|2015-05-26 19:00,27,32.2,32.21,32.09,32.18,31
20150801|2015-05-26 19:30,27,32.18,32.18,32.18,32.18,1
20150801|2015-05-26 20:00,27,32.13,32.27,32.13,32.24,17
20150801|2015-05-26 20:30,27,32.22,32.22,32.22,32.22,3
20150801|2015-05-26 21:00,27,32.19,32.19,32.19,32.19,2
20150801|2015-05-26 21:30,27,32.19,32.28,32.19,32.24,42
20150801|2015-05-26 22:00,27,32.23,32.23,32.23,32.23,1
20150801|2015-05-26 22:30,27,32.25,32.25,32.24,32.24,12
20150801|2015-05-26 23:30,27,32.28,32.28,32.28,32.28,1
20150801|2015-05-27 00:00,27,32.29,32.3,32.29,32.3,2
20150801|2015-05-27 00:30,27,32.33,32.36,32.26,32.28,53
20150801|2015-05-27 01:00,27,32.33,32.33,32.31,32.32,62
20150801|2015-05-27 01:30,27,32.31,32.31,32.3,32.3,5
20150801|2015-05-27 02:00,27,32.24,32.24,32.2,32.21,8
20150801|2015-05-27 02:30,27,32.18,32.18,32.15,32.15,6
20150801|2015-05-27 03:00,27,32.2,32.21,32.2,32.21,2
20150801|2015-05-27 03:30,27,32.21,32.21,32.21,32.21,2
20150801|2015-05-27 04:00,27,32.24,32.24,32.24,32.24,11
20150801|2015-05-27 04:30,27,32.23,32.25,32.19,32.25,22
20150801|2015-05-27 05:30,27,32.19,32.22,32.19,32.22,9
20150801|2015-05-27 06:00,27,32.16,32.16,32.16,32.16,2
20150801|2015-05-27 06:30,27,32.17,32.17,32.12,32.12,2
20150801|2015-05-27 07:00,27,32.1,32.1,32.07,32.07,15
20150801|2015-05-27 07:30,27,32.11,32.11,32.1,32.1,4
20150801|2015-05-27 08:30,27,32.01,32.12,31.9,32.08,399
20150801|2015-05-27 09:00,27,32.08,32.15,32,32.02,202
20150801|2015-05-27 09:30,27,32.01,32.02,31.92,31.96,124
20150801|2015-05-27 10:00,27,31.95,31.95,31.83,31.87,224
20150801|2015-05-27 10:30,27,31.87,31.95,31.85,31.89,162
20150801|2015-05-27 11:00,27,31.89,31.89,31.8,31.84,227
20150801|2015-05-27 11:30,27,31.86,31.87,31.78,31.82,309
20150801|2015-05-27 12:00,27,31.81,31.84,31.8,31.8,143
20150801|2015-05-27 12:30,27,31.81,31.82,31.77,31.8,277
20150801|2015-05-27 13:00,27,31.78,31.81,31.76,31.78,756
20150801|2015-05-27 19:00,28,31.81,31.81,31.73,31.73,59
20150801|2015-05-27 19:30,28,31.75,31.79,31.75,31.79,4
20150801|2015-05-27 20:00,28,31.9,32.03,31.9,32.01,136
20150801|2015-05-27 20:30,28,32.04,32.04,31.97,31.99,17
20150801|2015-05-27 21:00,28,31.92,31.92,31.92,31.92,1
20150801|2015-05-27 21:30,28,31.91,32,31.91,31.93,129
20150801|2015-05-27 22:00,28,31.91,31.91,31.86,31.86,13
20150801|2015-05-27 22:30,28,31.88,31.91,31.86,31.9,24
20150801|2015-05-27 23:00,28,31.92,31.92,31.92,31.92,5
20150801|2015-05-28 00:00,28,31.92,31.92,31.91,31.91,6
20150801|2015-05-28 00:30,28,31.9,31.92,31.8,31.86,48
20150801|2015-05-28 01:00,28,31.86,31.86,31.82,31.86,42
20150801|2015-05-28 02:00,28,31.89,31.91,31.89,31.91,16
20150801|2015-05-28 02:30,28,31.88,32,31.87,32,177
20150801|2015-05-28 03:00,28,32,32.08,32,32.04,56
20150801|2015-05-28 03:30,28,32.04,32.05,32.02,32.03,31
20150801|2015-05-28 04:00,28,32.04,32.04,32.01,32.01,94
20150801|2015-05-28 04:30,28,32.02,32.07,32.02,32.06,53
20150801|2015-05-28 05:00,28,32.08,32.11,32.08,32.09,18
20150801|2015-05-28 05:30,28,32.11,32.11,32.11,32.11,9
20150801|2015-05-28 06:30,28,32.09,32.1,32.09,32.1,2
20150801|2015-05-28 07:00,28,32.08,32.08,32.05,32.06,9
20150801|2015-05-28 07:30,28,32.08,32.09,32.05,32.09,10
20150801|2015-05-28 08:30,28,32.08,32.08,31.83,31.87,545
20150801|2015-05-28 09:00,28,31.87,32.05,31.86,31.96,218
20150801|2015-05-28 09:30,28,31.92,31.93,31.86,31.89,207
20150801|2015-05-28 10:00,28,31.89,32.04,31.89,32.01,119
20150801|2015-05-28 10:30,28,31.98,32.07,31.97,32.01,169
20150801|2015-05-28 11:00,28,32.03,32.03,31.95,32.01,66
20150801|2015-05-28 11:30,28,32.01,32.1,31.98,32.07,279
20150801|2015-05-28 12:00,28,32.07,32.09,32.04,32.06,60
20150801|2015-05-28 12:30,28,32.07,32.09,32.02,32.09,108
20150801|2015-05-28 13:00,28,32.09,32.15,32.05,32.09,695
20150801|2015-05-28 19:00,29,32.09,32.15,32.09,32.09,40
20150801|2015-05-28 20:00,29,32.14,32.18,32.14,32.18,2
20150801|2015-05-28 20:30,29,32.11,32.11,32.06,32.08,24
20150801|2015-05-28 21:00,29,32.09,32.09,32.09,32.09,2
20150801|2015-05-28 21:30,29,32.16,32.16,32.14,32.14,20
20150801|2015-05-28 22:00,29,32.15,32.15,32.15,32.15,3
20150801|2015-05-28 22:30,29,32.15,32.15,32.13,32.13,14
20150801|2015-05-28 23:00,29,32.14,32.14,32.11,32.11,2
20150801|2015-05-28 23:30,29,32.14,32.14,32.14,32.14,1
20150801|2015-05-29 01:00,29,32.14,32.14,32.13,32.13,18
20150801|2015-05-29 01:30,29,32.11,32.13,32.05,32.05,33
20150801|2015-05-29 02:00,29,32.06,32.06,32.06,32.06,10
20150801|2015-05-29 02:30,29,32.07,32.07,32.07,32.07,1
20150801|2015-05-29 04:00,29,32.06,32.1,32.06,32.09,17
20150801|2015-05-29 04:30,29,32.1,32.1,32.1,32.1,3
20150801|2015-05-29 05:30,29,32.11,32.11,32.1,32.1,2
20150801|2015-05-29 06:30,29,32.12,32.13,32.12,32.13,4
20150801|2015-05-29 07:00,29,32.1,32.2,32.1,32.2,6
20150801|2015-05-29 07:30,29,32.2,32.23,32.19,32.23,55
20150801|2015-05-29 08:30,29,32.21,32.82,32.19,32.82,1940
20150801|2015-05-29 09:00,29,32.83,33.32,32.62,33.01,2398
20150801|2015-05-29 09:30,29,33,33.15,32.96,33.1,951
20150801|2015-05-29 10:00,29,33.11,33.29,33.06,33.29,904
20150801|2015-05-29 10:30,29,33.29,33.4,33.26,33.29,785
20150801|2015-05-29 11:00,29,33.29,33.49,33.27,33.48,501
20150801|2015-05-29 11:30,29,33.47,33.5,33.31,33.32,540
20150801|2015-05-29 12:00,29,33.31,33.32,33.18,33.31,595
20150801|2015-05-29 12:30,29,33.31,33.43,33.26,33.39,352
20150801|2015-05-29 13:00,29,33.38,33.45,33.26,33.26,1104
20150801|2015-05-31 19:00,1,33.44,33.62,33.4,33.58,92
20150801|2015-05-31 19:30,1,33.57,33.57,33.49,33.49,47
20150801|2015-05-31 20:00,1,33.49,33.49,33.3,33.32,142
20150801|2015-05-31 20:30,1,33.32,33.35,33.31,33.32,63
20150801|2015-05-31 21:00,1,33.3,33.42,33.3,33.32,41
20150801|2015-05-31 21:30,1,33.23,33.24,33.23,33.24,2
20150801|2015-05-31 22:00,1,33.19,33.19,33.17,33.17,16
20150801|2015-05-31 22:30,1,33.19,33.19,33.19,33.19,1
20150801|2015-06-01 00:00,1,33.24,33.24,33.23,33.24,8
20150801|2015-06-01 00:30,1,33.26,33.26,33.25,33.26,4
20150801|2015-06-01 01:00,1,33.28,33.28,33.28,33.28,1
20150801|2015-06-01 01:30,1,33.3,33.34,33.3,33.34,11
20150801|2015-06-01 02:00,1,33.32,33.37,33.32,33.37,47
20150801|2015-06-01 02:30,1,33.39,33.43,33.39,33.4,11
20150801|2015-06-01 03:00,1,33.46,33.49,33.43,33.49,7
20150801|2015-06-01 03:30,1,33.5,33.66,33.5,33.56,36
20150801|2015-06-01 04:00,1,33.51,33.6,33.51,33.59,49
20150801|2015-06-01 04:30,1,33.64,33.66,33.6,33.6,7
20150801|2015-06-01 05:00,1,33.6,33.6,33.58,33.58,40
20150801|2015-06-01 05:30,1,33.59,33.66,33.59,33.66,3
20150801|2015-06-01 06:30,1,33.62,33.64,33.62,33.62,166
20150801|2015-06-01 07:00,1,33.62,33.62,33.59,33.61,278
20150801|2015-06-01 07:30,1,33.64,33.68,33.64,33.68,10
20150801|2015-06-01 08:30,1,33.53,33.95,33.53,33.9,1080
20150801|2015-06-01 09:00,1,33.9,34.28,33.89,34.24,888
20150801|2015-06-01 09:30,1,34.23,34.58,34.2,34.21,1152
20150801|2015-06-01 10:00,1,34.24,34.24,34.02,34.13,794
20150801|2015-06-01 10:30,1,34.15,34.4,34.12,34.36,938
20150801|2015-06-01 11:00,1,34.37,34.47,34.37,34.45,342
20150801|2015-06-01 11:30,1,34.47,34.61,34.44,34.45,718
20150801|2015-06-01 12:00,1,34.45,34.59,34.43,34.56,212
20150801|2015-06-01 12:30,1,34.56,34.59,34.49,34.55,639
20150801|2015-06-01 13:00,1,34.55,34.56,34.41,34.45,509
20150801|2015-06-01 19:00,2,34.49,34.6,34.48,34.57,159
20150801|2015-06-01 19:30,2,34.58,34.58,34.5,34.5,19
20150801|2015-06-01 20:00,2,34.35,34.37,34.21,34.3,98
20150801|2015-06-01 21:00,2,34.36,34.46,34.36,34.43,8
20150801|2015-06-01 21:30,2,34.35,34.36,34.33,34.35,24
20150801|2015-06-01 22:00,2,34.33,34.37,34.33,34.37,14
20150801|2015-06-01 22:30,2,34.37,34.37,34.37,34.37,3
20150801|2015-06-01 23:30,2,34.35,34.35,34.35,34.35,3
20150801|2015-06-02 00:00,2,34.27,34.27,34.27,34.27,1
20150801|2015-06-02 00:30,2,34.33,34.33,34.23,34.23,66
20150801|2015-06-02 01:00,2,34.31,34.37,34.31,34.37,22
20150801|2015-06-02 01:30,2,34.39,34.39,34.37,34.37,2
20150801|2015-06-02 02:00,2,34.28,34.38,34.28,34.38,8
20150801|2015-06-02 02:30,2,34.42,34.6,34.42,34.59,315
20150801|2015-06-02 03:00,2,34.55,34.57,34.52,34.54,66
20150801|2015-06-02 04:00,2,34.54,34.55,34.54,34.55,3
20150801|2015-06-02 04:30,2,34.37,34.37,34.26,34.27,194
20150801|2015-06-02 05:00,2,34.28,34.35,34.28,34.3,24
20150801|2015-06-02 05:30,2,34.32,34.32,34.28,34.3,107
20150801|2015-06-02 06:00,2,34.31,34.35,34.28,34.35,65
20150801|2015-06-02 06:30,2,34.36,34.45,34.36,34.45,22
20150801|2015-06-02 07:00,2,34.48,34.48,34.44,34.44,3
20150801|2015-06-02 07:30,2,34.41,34.45,34.33,34.42,20
20150801|2015-06-02 08:30,2,34.48,34.48,34.24,34.33,705
20150801|2015-06-02 09:00,2,34.33,34.67,34.33,34.64,483
20150801|2015-06-02 09:30,2,34.65,34.93,34.63,34.8,1114
20150801|2015-06-02 10:00,2,34.82,34.87,34.34,34.41,691
20150801|2015-06-02 10:30,2,34.41,34.42,34.23,34.28,318
20150801|2015-06-02 11:00,2,34.28,34.44,34.27,34.42,248
20150801|2015-06-02 11:30,2,34.41,34.46,34.31,34.33,132
20150801|2015-06-02 12:00,2,34.34,34.38,34.26,34.32,153
20150801|2015-06-02 12:30,2,34.36,34.44,34.34,34.35,174
20150801|2015-06-02 13:00,2,34.32,34.32,34.12,34.15,908
20150801|2015-06-02 19:00,3,34.27,34.31,34.25,34.25,144
20150801|2015-06-02 20:00,3,34.25,34.27,34.15,34.15,18
20150801|2015-06-02 21:00,3,34.25,34.25,34.24,34.24,8
20150801|2015-06-02 21:30,3,34.21,34.21,34.19,34.19,16
20150801|2015-06-02 22:00,3,34.19,34.24,34.19,34.2,17
20150801|2015-06-02 23:00,3,34.18,34.18,34.14,34.14,15
20150801|2015-06-02 23:30,3,34.14,34.14,34.14,34.14,1
20150801|2015-06-03 00:00,3,34.16,34.16,34.16,34.16,1
20150801|2015-06-03 00:30,3,34.1,34.13,34.08,34.11,8
20150801|2015-06-03 01:00,3,34.1,34.17,34.1,34.15,24
20150801|2015-06-03 01:30,3,34.12,34.13,34.08,34.13,114
20150801|2015-06-03 02:00,3,34.1,34.11,34.08,34.09,55
20150801|2015-06-03 02:30,3,34.07,34.07,34.06,34.06,8
20150801|2015-06-03 03:00,3,34.12,34.19,34.12,34.16,118
20150801|2015-06-03 03:30,3,34.2,34.24,34.05,34.05,77
20150801|2015-06-03 04:00,3,34.05,34.05,34.02,34.02,59
20150801|2015-06-03 04:30,3,34,34.01,33.99,34.01,156
20150801|2015-06-03 05:00,3,34.05,34.05,34.05,34.05,1
20150801|2015-06-03 05:30,3,34.1,34.1,34.08,34.08,16
20150801|2015-06-03 06:00,3,34.1,34.1,34.1,34.1,45
20150801|2015-06-03 06:30,3,34.12,34.18,34.12,34.18,19
20150801|2015-06-03 07:00,3,34.17,34.17,34.09,34.15,31
20150801|2015-06-03 07:30,3,34.12,34.12,34.12,34.12,1
20150801|2015-06-03 08:30,3,34.15,34.42,34.14,34.3,484
20150801|2015-06-03 09:00,3,34.31,34.55,34.28,34.44,596
20150801|2015-06-03 09:30,3,34.44,34.68,34.42,34.65,596
20150801|2015-06-03 10:00,3,34.61,34.88,34.57,34.81,521
20150801|2015-06-03 10:30,3,34.85,34.86,34.7,34.78,325
20150801|2015-06-03 11:00,3,34.79,34.82,34.71,34.75,333
20150801|2015-06-03 11:30,3,34.77,34.79,34.58,34.59,680
20150801|2015-06-03 12:00,3,34.59,34.65,34.38,34.65,690
20150801|2015-06-03 12:30,3,34.67,34.71,34.62,34.69,207
20150801|2015-06-03 13:00,3,34.7,34.79,34.67,34.72,780
20150801|2015-06-03 19:00,4,34.74,34.77,34.73,34.77,12
20150801|2015-06-03 19:30,4,34.75,34.75,34.71,34.71,9
20150801|2015-06-03 20:00,4,34.7,34.7,34.44,34.52,69
20150801|2015-06-03 20:30,4,34.47,34.54,34.47,34.54,15
20150801|2015-06-03 21:00,4,34.55,34.55,34.55,34.55,10
20150801|2015-06-03 21:30,4,34.58,34.58,34.49,34.54,279
20150801|2015-06-03 22:00,4,34.55,34.55,34.47,34.47,92
20150801|2015-06-03 22:30,4,34.47,34.47,34.42,34.43,52
20150801|2015-06-03 23:00,4,34.45,34.45,34.45,34.45,1
20150801|2015-06-03 23:30,4,34.45,34.46,34.45,34.46,12
20150801|2015-06-04 00:00,4,34.45,34.45,34.42,34.42,2
20150801|2015-06-04 00:30,4,34.42,34.48,34.4,34.47,131
20150801|2015-06-04 01:00,4,34.48,34.51,34.48,34.51,33
20150801|2015-06-04 01:30,4,34.51,34.51,34.51,34.51,4
20150801|2015-06-04 02:00,4,34.57,34.57,34.5,34.5,135
20150801|2015-06-04 02:30,4,34.5,34.56,34.49,34.56,106
20150801|2015-06-04 03:00,4,34.48,34.57,34.48,34.56,50
20150801|2015-06-04 03:30,4,34.57,34.59,34.57,34.59,58
20150801|2015-06-04 04:00,4,34.51,34.57,34.51,34.57,3
20150801|2015-06-04 04:30,4,34.55,34.56,34.5,34.51,100
20150801|2015-06-04 05:00,4,34.51,34.53,34.49,34.53,77
20150801|2015-06-04 05:30,4,34.56,34.58,34.55,34.55,73
20150801|2015-06-04 06:00,4,34.53,34.53,34.53,34.53,5
20150801|2015-06-04 06:30,4,34.54,34.58,34.54,34.56,48
20150801|2015-06-04 07:00,4,34.56,34.59,34.55,34.55,15
20150801|2015-06-04 07:30,4,34.55,34.56,34.51,34.56,25
20150801|2015-06-04 08:30,4,34.6,34.64,34.46,34.6,793
20150801|2015-06-04 09:00,4,34.65,34.66,34.34,34.39,753
20150801|2015-06-04 09:30,4,34.4,34.48,34.37,34.43,107
20150801|2015-06-04 10:00,4,34.43,34.58,34.43,34.53,67
20150801|2015-06-04 10:30,4,34.55,34.6,34.51,34.52,111
20150801|2015-06-04 11:00,4,34.54,34.65,34.51,34.65,284
20150801|2015-06-04 11:30,4,34.64,34.69,34.62,34.67,192
20150801|2015-06-04 12:00,4,34.66,34.67,34.57,34.6,34
20150801|2015-06-04 12:30,4,34.58,34.6,34.55,34.55,42
20150801|2015-06-04 13:00,4,34.55,34.65,34.4,34.64,620
20150801|2015-06-04 19:00,5,34.52,34.52,34.45,34.47,23
20150801|2015-06-04 19:30,5,34.5,34.5,34.5,34.5,2
20150801|2015-06-04 20:00,5,34.42,34.42,34.4,34.4,3
20150801|2015-06-04 20:30,5,34.5,34.5,34.47,34.47,5
20150801|2015-06-04 21:30,5,34.48,34.48,34.46,34.46,7
20150801|2015-06-04 22:00,5,34.42,34.44,34.4,34.44,15
20150801|2015-06-04 22:30,5,34.39,34.39,34.39,34.39,5
20150801|2015-06-04 23:00,5,34.44,34.44,34.44,34.44,5
20150801|2015-06-04 23:30,5,34.48,34.5,34.48,34.5,15
20150801|2015-06-05 00:30,5,34.52,34.53,34.52,34.53,16
20150801|2015-06-05 01:00,5,34.53,34.53,34.45,34.45,20
20150801|2015-06-05 01:30,5,34.52,34.59,34.52,34.57,16
20150801|2015-06-05 02:00,5,34.53,34.59,34.5,34.57,141
20150801|2015-06-05 02:30,5,34.58,34.63,34.51,34.6,477
20150801|2015-06-05 03:00,5,34.59,34.6,34.55,34.6,17
20150801|2015-06-05 03:30,5,34.61,34.65,34.61,34.65,34
20150801|2015-06-05 04:00,5,34.66,34.7,34.66,34.67,54
20150801|2015-06-05 04:30,5,34.67,34.69,34.66,34.69,21
20150801|2015-06-05 05:00,5,34.68,34.69,34.67,34.68,10
20150801|2015-06-05 05:30,5,34.66,34.71,34.63,34.71,70
20150801|2015-06-05 06:00,5,34.71,34.76,34.7,34.76,19
20150801|2015-06-05 06:30,5,34.76,34.77,34.7,34.72,41
20150801|2015-06-05 07:00,5,34.65,34.66,34.62,34.65,19
20150801|2015-06-05 07:30,5,34.6,34.63,34.57,34.57,149
20150801|2015-06-05 08:30,5,34.44,34.83,34.42,34.76,764
20150801|2015-06-05 09:00,5,34.79,35.31,34.79,35.14,1401
20150801|2015-06-05 09:30,5,35.18,35.21,34.97,35.01,501
20150801|2015-06-05 10:00,5,34.99,35.07,34.8,34.82,659
20150801|2015-06-05 10:30,5,34.84,34.91,34.75,34.79,261
20150801|2015-06-05 11:00,5,34.78,34.96,34.75,34.93,273
20150801|2015-06-05 11:30,5,34.96,34.96,34.78,34.8,97
20150801|2015-06-05 12:00,5,34.79,34.79,34.59,34.59,563
20150801|2015-06-05 12:30,5,34.58,34.7,34.58,34.67,153
20150801|2015-06-05 13:00,5,34.7,34.86,34.66,34.73,381
20150801|2015-06-07 19:00,8,34.67,34.67,34.6,34.64,21
20150801|2015-06-07 19:30,8,34.63,34.63,34.63,34.63,4
20150801|2015-06-07 20:00,8,34.65,34.65,34.57,34.64,21
20150801|2015-06-07 20:30,8,34.62,34.62,34.62,34.62,3
20150801|2015-06-07 21:00,8,34.64,34.64,34.64,34.64,3
20150801|2015-06-07 21:30,8,34.66,34.66,34.59,34.59,10
20150801|2015-06-07 22:00,8,34.59,34.6,34.59,34.59,18
20150801|2015-06-07 23:00,8,34.59,34.59,34.59,34.59,1
20150801|2015-06-08 00:00,8,34.7,34.7,34.66,34.66,7
20150801|2015-06-08 00:30,8,34.65,34.74,34.65,34.71,20
20150801|2015-06-08 01:00,8,34.69,34.69,34.66,34.69,23
20150801|2015-06-08 01:30,8,34.68,34.73,34.68,34.73,4
20150801|2015-06-08 02:00,8,34.74,34.75,34.58,34.59,84
20150801|2015-06-08 02:30,8,34.59,34.59,34.59,34.59,13
20150801|2015-06-08 03:00,8,34.59,34.61,34.59,34.61,13
20150801|2015-06-08 03:30,8,34.6,34.61,34.59,34.6,82
20150801|2015-06-08 04:00,8,34.6,34.65,34.59,34.6,137
20150801|2015-06-08 04:30,8,34.55,34.55,34.44,34.44,61
20150801|2015-06-08 05:00,8,34.45,34.45,34.44,34.44,4
20150801|2015-06-08 06:00,8,34.47,34.48,34.47,34.47,6
20150801|2015-06-08 06:30,8,34.43,34.43,34.43,34.43,8
20150801|2015-06-08 07:00,8,34.44,34.51,34.44,34.5,15
20150801|2015-06-08 07:30,8,34.49,34.5,34.47,34.47,65
20150801|2015-06-08 08:30,8,34.5,34.53,34.2,34.23,833
20150801|2015-06-08 09:00,8,34.22,34.28,34.15,34.2,651
20150801|2015-06-08 09:30,8,34.2,34.27,34.08,34.2,629
20150801|2015-06-08 10:00,8,34.2,34.2,34.08,34.1,545
20150801|2015-06-08 10:30,8,34.1,34.21,34.07,34.17,1094
20150801|2015-06-08 11:00,8,34.16,34.17,34.09,34.1,256
20150801|2015-06-08 11:30,8,34.08,34.11,34.06,34.11,184
20150801|2015-06-08 12:00,8,34.13,34.35,34.12,34.28,325
20150801|2015-06-08 12:30,8,34.28,34.32,34.15,34.18,197
20150801|2015-06-08 13:00,8,34.18,34.29,34.05,34.15,791
20150801|2015-06-08 19:00,9,34.15,34.18,34.07,34.11,75
20150801|2015-06-08 19:30,9,34.18,34.18,34.08,34.08,35
20150801|2015-06-08 20:00,9,34.1,34.1,34.03,34.04,10
20150801|2015-06-08 20:30,9,34.05,34.05,34.04,34.05,4
20150801|2015-06-08 21:00,9,34.05,34.05,34.05,34.05,1
20150801|2015-06-08 21:30,9,34.03,34.07,34.03,34.07,21
20150801|2015-06-08 22:00,9,34.1,34.11,34.06,34.08,98
20150801|2015-06-08 22:30,9,34.08,34.08,34.07,34.07,8
20150801|2015-06-08 23:30,9,34.08,34.08,34.08,34.08,2
20150801|2015-06-09 00:00,9,34.08,34.09,34.08,34.09,4
20150801|2015-06-09 01:00,9,34.1,34.1,34.1,34.1,3
20150801|2015-06-09 01:30,9,34.1,34.1,34.08,34.09,19
20150801|2015-06-09 02:00,9,34.13,34.13,34.13,34.13,4
20150801|2015-06-09 02:30,9,34.11,34.11,34.1,34.1,4
20150801|2015-06-09 03:00,9,34.1,34.1,34.09,34.09,12
20150801|2015-06-09 03:30,9,34.14,34.14,34.1,34.11,8
20150801|2015-06-09 04:00,9,34.12,34.12,34.07,34.09,23
20150801|2015-06-09 04:30,9,34.09,34.11,34.07,34.11,31
20150801|2015-06-09 05:00,9,34.11,34.14,34.11,34.14,5
20150801|2015-06-09 06:30,9,34.15,34.23,34.15,34.22,56
20150801|2015-06-09 07:00,9,34.17,34.17,34.17,34.17,1
20150801|2015-06-09 07:30,9,34.16,34.21,34.16,34.18,22
20150801|2015-06-09 08:30,9,34.24,34.54,34.24,34.37,977
20150801|2015-06-09 09:00,9,34.38,34.38,34.17,34.32,501
20150801|2015-06-09 09:30,9,34.29,34.33,34.16,34.16,204
20150801|2015-06-09 10:00,9,34.13,34.23,34.11,34.11,126
20150801|2015-06-09 10:30,9,34.11,34.17,34.09,34.16,131
20150801|2015-06-09 11:00,9,34.16,34.19,34.07,34.09,71
20150801|2015-06-09 11:30,9,34.1,34.19,34.07,34.18,321
20150801|2015-06-09 12:00,9,34.17,34.18,34.07,34.09,231
20150801|2015-06-09 12:30,9,34.09,34.09,33.92,34.01,672
20150801|2015-06-09 13:00,9,34,34.01,33.93,33.95,413
20150801|2015-06-09 19:00,10,34.07,34.07,33.95,33.95,55
20150801|2015-06-09 19:30,10,33.95,33.96,33.95,33.96,3
20150801|2015-06-09 20:00,10,33.97,34.1,33.97,33.99,12
20150801|2015-06-09 20:30,10,33.99,33.99,33.93,33.95,8
20150801|2015-06-09 21:00,10,33.97,34.04,33.97,34.04,60
20150801|2015-06-09 21:30,10,34.04,34.04,33.99,34.02,17
20150801|2015-06-09 22:00,10,34,34,33.94,33.94,3
20150801|2015-06-09 23:30,10,34.02,34.02,34.02,34.02,1
20150801|2015-06-10 00:00,10,33.93,33.93,33.93,33.93,2
20150801|2015-06-10 00:30,10,33.94,33.95,33.93,33.95,13
20150801|2015-06-10 01:00,10,34.02,34.04,34.01,34.01,13
20150801|2015-06-10 01:30,10,34.02,34.02,33.91,33.93,17
20150801|2015-06-10 02:00,10,33.96,33.96,33.94,33.94,16
20150801|2015-06-10 02:30,10,33.94,33.96,33.94,33.94,5
20150801|2015-06-10 03:00,10,33.94,33.97,33.92,33.93,286
20150801|2015-06-10 03:30,10,33.93,33.97,33.91,33.97,71
20150801|2015-06-10 04:00,10,33.92,33.93,33.92,33.93,44
20150801|2015-06-10 04:30,10,33.97,34,33.96,34,37
20150801|2015-06-10 05:00,10,34.01,34.05,34.01,34.05,7
20150801|2015-06-10 05:30,10,34.05,34.06,34.03,34.03,4
20150801|2015-06-10 06:00,10,34.05,34.05,34.05,34.05,9
20150801|2015-06-10 06:30,10,34.05,34.1,34.05,34.1,29
20150801|2015-06-10 07:00,10,34.13,34.17,34.13,34.17,29
20150801|2015-06-10 07:30,10,34.16,34.16,34.14,34.15,31
20150801|2015-06-10 08:30,10,34.2,34.28,34.2,34.22,1274
20150801|2015-06-10 09:00,10,34.18,34.21,33.89,34.05,562
20150801|2015-06-10 09:30,10,34.05,34.08,33.9,33.93,208
20150801|2015-06-10 10:00,10,33.93,33.99,33.89,33.89,201
20150801|2015-06-10 10:30,10,33.9,33.9,33.82,33.84,554
20150801|2015-06-10 11:00,10,33.82,33.9,33.79,33.8,442
20150801|2015-06-10 11:30,10,33.78,33.78,33.64,33.74,668
20150801|2015-06-10 12:00,10,33.72,33.72,33.59,33.67,653
20150801|2015-06-10 12:30,10,33.66,33.78,33.63,33.78,577
20150801|2015-06-10 13:00,10,33.77,33.94,33.77,33.92,607
20150801|2015-06-10 19:00,11,33.93,33.99,33.93,33.97,21
20150801|2015-06-10 19:30,11,33.96,34,33.93,34,9
20150801|2015-06-10 20:30,11,33.96,33.96,33.96,33.96,7
20150801|2015-06-10 21:00,11,33.91,33.92,33.91,33.92,3
20150801|2015-06-10 21:30,11,33.93,33.93,33.93,33.93,2
20150801|2015-06-10 22:00,11,33.99,33.99,33.99,33.99,1
20150801|2015-06-11 00:00,11,34.06,34.06,34.06,34.06,1
20150801|2015-06-11 01:00,11,34.02,34.02,34.02,34.02,1
20150801|2015-06-11 01:30,11,34.05,34.05,34.05,34.05,1
20150801|2015-06-11 02:00,11,34.07,34.07,34.02,34.05,5
20150801|2015-06-11 02:30,11,34.03,34.03,34.03,34.03,1
20150801|2015-06-11 03:30,11,34.03,34.04,33.93,33.93,14
20150801|2015-06-11 04:00,11,33.92,33.92,33.92,33.92,2
20150801|2015-06-11 04:30,11,33.94,33.94,33.87,33.87,10
20150801|2015-06-11 05:00,11,33.89,33.89,33.87,33.87,16
20150801|2015-06-11 05:30,11,33.85,33.9,33.85,33.9,30
20150801|2015-06-11 06:00,11,33.91,33.91,33.9,33.9,2
20150801|2015-06-11 06:30,11,33.88,33.91,33.86,33.91,107
20150801|2015-06-11 07:00,11,33.85,33.92,33.85,33.92,31
20150801|2015-06-11 07:30,11,33.88,33.93,33.87,33.93,195
20150801|2015-06-11 08:30,11,33.93,33.93,33.58,33.66,914
20150801|2015-06-11 09:00,11,33.66,33.71,33.61,33.61,468
20150801|2015-06-11 09:30,11,33.62,33.62,33.43,33.46,1248
20150801|2015-06-11 10:00,11,33.45,33.53,33.36,33.38,594
20150801|2015-06-11 10:30,11,33.38,33.39,33.19,33.22,920
20150801|2015-06-11 11:00,11,33.2,33.4,33.17,33.34,776
20150801|2015-06-11 11:30,11,33.35,33.35,33.25,33.28,526
20150801|2015-06-11 12:00,11,33.28,33.37,33.26,33.37,533
20150801|2015-06-11 12:30,11,33.34,33.34,33.25,33.25,306
20150801|2015-06-11 13:00,11,33.25,33.39,33.25,33.32,490
20150801|2015-06-11 19:00,12,33.31,33.36,33.31,33.34,27
20150801|2015-06-11 19:30,12,33.31,33.31,33.31,33.31,1
20150801|2015-06-11 20:00,12,33.32,33.32,33.32,33.32,1
20150801|2015-06-11 20:30,12,33.28,33.28,33.22,33.22,11
20150801|2015-06-11 21:00,12,33.23,33.23,33.22,33.22,2
20150801|2015-06-11 21:30,12,33.22,33.22,33.19,33.22,7
20150801|2015-06-11 22:00,12,33.21,33.21,33.16,33.17,11
20150801|2015-06-11 22:30,12,33.21,33.21,33.16,33.16,2
20150801|2015-06-11 23:00,12,33.18,33.18,33.17,33.17,2
20150801|2015-06-11 23:30,12,33.18,33.18,33.18,33.18,2
20150801|2015-06-12 00:00,12,33.22,33.23,33.22,33.23,3
20150801|2015-06-12 01:00,12,33.2,33.25,33.2,33.25,6
20150801|2015-06-12 01:30,12,33.25,33.25,33.19,33.2,5
20150801|2015-06-12 02:00,12,33.2,33.2,33.2,33.2,1
20150801|2015-06-12 02:30,12,33.19,33.19,33.19,33.19,1
20150801|2015-06-12 03:00,12,33.21,33.21,33.21,33.21,1
20150801|2015-06-12 03:30,12,33.19,33.2,33.14,33.15,12
20150801|2015-06-12 04:00,12,33.15,33.15,33.15,33.15,1
20150801|2015-06-12 04:30,12,33.2,33.31,33.2,33.3,24
20150801|2015-06-12 05:00,12,33.33,33.38,33.33,33.36,30
20150801|2015-06-12 05:30,12,33.37,33.44,33.37,33.44,96
20150801|2015-06-12 06:00,12,33.38,33.41,33.37,33.41,52
20150801|2015-06-12 06:30,12,33.4,33.4,33.4,33.4,100
20150801|2015-06-12 07:00,12,33.42,33.42,33.4,33.42,39
20150801|2015-06-12 07:30,12,33.43,33.5,33.43,33.5,167
20150801|2015-06-12 08:30,12,33.5,33.6,33.35,33.41,973
20150801|2015-06-12 09:00,12,33.4,33.45,33.3,33.44,489
20150801|2015-06-12 09:30,12,33.45,33.55,33.41,33.47,587
20150801|2015-06-12 10:00,12,33.47,33.52,33.38,33.38,457
20150801|2015-06-12 10:30,12,33.38,33.52,33.36,33.5,208
20150801|2015-06-12 11:00,12,33.5,33.5,33.37,33.38,252
20150801|2015-06-12 11:30,12,33.39,33.41,33.28,33.37,298
20150801|2015-06-12 12:00,12,33.37,33.41,33.3,33.32,492
20150801|2015-06-12 12:30,12,33.33,33.36,33.26,33.3,559
20150801|2015-06-12 13:00,12,33.31,33.31,33.12,33.12,803
20150801|2015-06-14 19:00,15,33.06,33.08,32.95,32.96,106
20150801|2015-06-14 19:30,15,32.96,32.96,32.96,32.96,5
20150801|2015-06-14 20:00,15,32.98,33,32.96,33,42
20150801|2015-06-14 20:30,15,32.95,32.98,32.94,32.97,13
20150801|2015-06-14 21:00,15,32.94,32.94,32.88,32.88,26
20150801|2015-06-14 21:30,15,32.89,32.89,32.89,32.89,12
20150801|2015-06-14 22:00,15,32.89,32.92,32.89,32.92,11
20150801|2015-06-14 22:30,15,32.88,32.88,32.88,32.88,2
20150801|2015-06-15 00:00,15,32.92,32.92,32.92,32.92,2
20150801|2015-06-15 00:30,15,32.88,32.89,32.88,32.88,4
20150801|2015-06-15 01:00,15,32.88,32.9,32.86,32.86,60
20150801|2015-06-15 01:30,15,32.9,32.9,32.89,32.89,6
20150801|2015-06-15 02:00,15,32.94,32.99,32.92,32.98,17
20150801|2015-06-15 02:30,15,33.04,33.11,33.04,33.07,40
20150801|2015-06-15 03:00,15,33.05,33.05,33.02,33.02,62
20150801|2015-06-15 03:30,15,33.02,33.02,32.92,32.96,39
20150801|2015-06-15 04:00,15,32.95,32.96,32.92,32.95,55
20150801|2015-06-15 04:30,15,32.96,32.96,32.9,32.9,8
20150801|2015-06-15 05:00,15,32.88,32.89,32.82,32.82,17
20150801|2015-06-15 05:30,15,32.84,32.84,32.81,32.83,60
20150801|2015-06-15 06:00,15,32.86,32.88,32.85,32.86,12
20150801|2015-06-15 06:30,15,32.86,32.91,32.86,32.9,28
20150801|2015-06-15 07:00,15,32.9,32.9,32.88,32.88,12
20150801|2015-06-15 07:30,15,32.88,32.94,32.88,32.92,235
20150801|2015-06-15 08:30,15,32.86,32.86,32.67,32.78,985
20150801|2015-06-15 09:00,15,32.78,32.98,32.7,32.98,805
20150801|2015-06-15 09:30,15,32.99,33.06,32.9,33.01,505
20150801|2015-06-15 10:00,15,33.07,33.08,32.86,32.93,135
20150801|2015-06-15 10:30,15,32.94,32.97,32.87,32.91,179
20150801|2015-06-15 11:00,15,32.91,33.02,32.5,32.6,2056
20150801|2015-06-15 11:30,15,32.62,32.73,32.59,32.7,323
20150801|2015-06-15 12:00,15,32.7,32.7,32.59,32.6,380
20150801|2015-06-15 12:30,15,32.59,32.63,32.54,32.54,579
20150801|2015-06-15 13:00,15,32.53,32.83,32.53,32.83,536
20150801|2015-06-15 19:00,16,32.74,32.86,32.74,32.85,190
20150801|2015-06-15 19:30,16,32.85,32.85,32.85,32.85,4
20150801|2015-06-15 20:00,16,32.85,32.94,32.85,32.86,28
20150801|2015-06-15 20:30,16,32.87,32.89,32.87,32.89,4
20150801|2015-06-15 21:00,16,32.85,32.85,32.83,32.83,23
20150801|2015-06-15 21:30,16,32.84,32.88,32.84,32.88,15
20150801|2015-06-15 22:00,16,32.9,32.9,32.9,32.9,2
20150801|2015-06-15 22:30,16,32.9,32.9,32.9,32.9,2
20150801|2015-06-15 23:00,16,32.91,32.93,32.91,32.93,16
20150801|2015-06-15 23:30,16,32.93,32.93,32.93,32.93,21
20150801|2015-06-16 00:00,16,32.92,32.92,32.92,32.92,4
20150801|2015-06-16 00:30,16,32.89,32.89,32.88,32.88,2
20150801|2015-06-16 01:00,16,32.84,32.84,32.81,32.83,14
20150801|2015-06-16 01:30,16,32.83,32.88,32.82,32.88,13
20150801|2015-06-16 02:00,16,33.02,33.12,32.99,33.06,73
20150801|2015-06-16 02:30,16,33.07,33.1,33.07,33.1,15
20150801|2015-06-16 03:00,16,33.11,33.11,33.1,33.11,51
20150801|2015-06-16 03:30,16,33.09,33.11,33.07,33.09,32
20150801|2015-06-16 04:00,16,33.09,33.09,33.04,33.04,8
20150801|2015-06-16 04:30,16,33.04,33.07,33.03,33.04,120
20150801|2015-06-16 05:00,16,33.05,33.05,33.04,33.04,10
20150801|2015-06-16 05:30,16,33.04,33.04,33.04,33.04,3
20150801|2015-06-16 06:00,16,32.99,33.04,32.99,33,12
20150801|2015-06-16 06:30,16,33.08,33.08,33.06,33.06,6
20150801|2015-06-16 07:00,16,33.07,33.08,33.03,33.07,30
20150801|2015-06-16 07:30,16,33.06,33.06,33.03,33.04,85
20150801|2015-06-16 08:30,16,33.04,33.07,32.95,32.99,720
20150801|2015-06-16 09:00,16,33,33,32.85,32.85,365
20150801|2015-06-16 09:30,16,32.83,32.83,32.7,32.79,752
20150801|2015-06-16 10:00,16,32.78,32.82,32.67,32.77,869
20150801|2015-06-16 10:30,16,32.79,32.94,32.76,32.86,1103
20150801|2015-06-16 11:00,16,32.86,32.86,32.74,32.85,1444
20150801|2015-06-16 11:30,16,32.82,32.84,32.7,32.79,545
20150801|2015-06-16 12:00,16,32.81,32.86,32.77,32.81,156
20150801|2015-06-16 12:30,16,32.82,32.86,32.78,32.84,411
20150801|2015-06-16 13:00,16,32.85,33.02,32.85,32.95,842
20150801|2015-06-16 19:00,17,32.97,33.01,32.97,32.97,200
20150801|2015-06-16 19:30,17,32.97,33,32.96,32.99,56
20150801|2015-06-16 20:00,17,33.02,33.1,33.01,33.05,46
20150801|2015-06-16 20:30,17,33.03,33.04,33,33.02,23
20150801|2015-06-16 21:00,17,33.01,33.07,32.99,33.05,44
20150801|2015-06-16 21:30,17,33.04,33.04,32.99,32.99,39
20150801|2015-06-16 22:00,17,33.06,33.06,33.06,33.06,2
20150801|2015-06-16 22:30,17,33.06,33.06,33.01,33.01,5
20150801|2015-06-16 23:00,17,33.01,33.01,32.99,32.99,5
20150801|2015-06-17 00:00,17,33.01,33.01,33.01,33.01,1
20150801|2015-06-17 00:30,17,33.03,33.03,33.03,33.03,4
20150801|2015-06-17 01:00,17,33.05,33.07,33.05,33.07,26
20150801|2015-06-17 01:30,17,33.03,33.03,33.03,33.03,5
20150801|2015-06-17 02:00,17,33.08,33.09,33.07,33.08,5
20150801|2015-06-17 02:30,17,33,33.04,33,33.02,28
20150801|2015-06-17 03:00,17,33.01,33.02,33,33.02,20
20150801|2015-06-17 03:30,17,33.04,33.16,33.03,33.14,341
20150801|2015-06-17 04:00,17,33.14,33.2,33.14,33.16,12
20150801|2015-06-17 04:30,17,33.16,33.16,33.15,33.15,276
20150801|2015-06-17 05:00,17,33.15,33.23,33.15,33.23,79
20150801|2015-06-17 05:30,17,33.25,33.27,33.25,33.27,7
20150801|2015-06-17 06:00,17,33.25,33.25,33.22,33.22,25
20150801|2015-06-17 06:30,17,33.22,33.23,33.21,33.23,46
20150801|2015-06-17 07:00,17,33.21,33.3,33.1,33.1,413
20150801|2015-06-17 07:30,17,33.06,33.08,32.99,32.99,316
20150801|2015-06-17 08:30,17,33.1,33.1,32.86,32.86,583
20150801|2015-06-17 09:00,17,32.87,33.04,32.87,33.04,340
20150801|2015-06-17 09:30,17,33.04,33.14,32.93,32.96,580
20150801|2015-06-17 10:00,17,32.97,32.98,32.89,32.94,787
20150801|2015-06-17 10:30,17,32.93,32.95,32.82,32.89,361
20150801|2015-06-17 11:00,17,32.89,33.13,32.88,33.1,890
20150801|2015-06-17 11:30,17,33.1,33.12,32.99,32.99,817
20150801|2015-06-17 12:00,17,32.96,32.97,32.78,32.82,1298
20150801|2015-06-17 12:30,17,32.82,32.96,32.81,32.94,523
20150801|2015-06-17 13:00,17,32.98,33.03,32.88,32.88,692
20150801|2015-06-17 19:00,18,32.9,32.93,32.79,32.93,109
20150801|2015-06-17 19:30,18,32.87,32.87,32.74,32.75,67
20150801|2015-06-17 20:00,18,32.79,32.79,32.75,32.75,64
20150801|2015-06-17 20:30,18,32.75,32.77,32.72,32.72,58
20150801|2015-06-17 21:00,18,32.75,32.78,32.73,32.73,190
20150801|2015-06-17 21:30,18,32.74,32.75,32.73,32.75,11
20150801|2015-06-17 22:00,18,32.73,32.75,32.72,32.75,58
20150801|2015-06-17 22:30,18,32.75,32.75,32.72,32.72,32
20150801|2015-06-17 23:00,18,32.73,32.73,32.71,32.71,55
20150801|2015-06-17 23:30,18,32.71,32.72,32.71,32.72,52
20150801|2015-06-18 00:00,18,32.72,32.72,32.72,32.72,36
20150801|2015-06-18 00:30,18,32.75,32.78,32.71,32.71,12
20150801|2015-06-18 01:00,18,32.71,32.71,32.66,32.66,36
20150801|2015-06-18 01:30,18,32.65,32.69,32.65,32.68,49
20150801|2015-06-18 02:00,18,32.73,32.76,32.61,32.69,124
20150801|2015-06-18 02:30,18,32.7,32.74,32.7,32.73,59
20150801|2015-06-18 03:00,18,32.7,32.84,32.7,32.83,96
20150801|2015-06-18 03:30,18,32.85,32.87,32.77,32.77,67
20150801|2015-06-18 04:00,18,32.78,32.78,32.74,32.75,34
20150801|2015-06-18 04:30,18,32.76,32.76,32.74,32.75,13
20150801|2015-06-18 05:00,18,32.74,32.74,32.71,32.71,40
20150801|2015-06-18 05:30,18,32.72,32.72,32.7,32.7,9
20150801|2015-06-18 06:00,18,32.72,32.72,32.72,32.72,2
20150801|2015-06-18 06:30,18,32.69,32.7,32.68,32.7,21
20150801|2015-06-18 07:00,18,32.7,32.75,32.7,32.75,28
20150801|2015-06-18 07:30,18,32.75,32.75,32.66,32.69,242
20150801|2015-06-18 08:30,18,32.6,32.8,32.58,32.59,1345
20150801|2015-06-18 09:00,18,32.59,32.73,32.57,32.72,328
20150801|2015-06-18 09:30,18,32.73,32.83,32.61,32.65,535
20150801|2015-06-18 10:00,18,32.65,32.67,32.48,32.52,1249
20150801|2015-06-18 10:30,18,32.54,32.54,32.44,32.49,646
20150801|2015-06-18 11:00,18,32.49,32.56,32.48,32.49,228
20150801|2015-06-18 11:30,18,32.49,32.49,32.42,32.43,399
20150801|2015-06-18 12:00,18,32.43,32.54,32.39,32.5,613
20150801|2015-06-18 12:30,18,32.49,32.53,32.39,32.4,1119
20150801|2015-06-18 13:00,18,32.4,32.45,32.3,32.43,2014
20150801|2015-06-18 19:00,19,32.4,32.4,32.32,32.32,100
20150801|2015-06-18 19:30,19,32.31,32.32,32.31,32.31,7
20150801|2015-06-18 20:00,19,32.34,32.34,32.25,32.29,259
20150801|2015-06-18 20:30,19,32.32,32.33,32.32,32.33,14
20150801|2015-06-18 21:00,19,32.38,32.38,32.33,32.33,13
20150801|2015-06-18 21:30,19,32.34,32.44,32.33,32.44,56
20150801|2015-06-18 22:00,19,32.41,32.41,32.41,32.41,13
20150801|2015-06-18 22:30,19,32.44,32.47,32.44,32.44,92
20150801|2015-06-18 23:00,19,32.44,32.48,32.43,32.48,107
20150801|2015-06-19 00:00,19,32.47,32.5,32.46,32.5,26
20150801|2015-06-19 00:30,19,32.49,32.52,32.49,32.51,16
20150801|2015-06-19 01:00,19,32.49,32.6,32.48,32.58,158
20150801|2015-06-19 01:30,19,32.55,32.61,32.55,32.61,144
20150801|2015-06-19 02:00,19,32.59,32.62,32.58,32.62,167
20150801|2015-06-19 02:30,19,32.61,32.67,32.6,32.6,215
20150801|2015-06-19 03:00,19,32.59,32.63,32.59,32.63,13
20150801|2015-06-19 03:30,19,32.66,32.66,32.6,32.61,73
20150801|2015-06-19 04:00,19,32.59,32.62,32.57,32.57,221
20150801|2015-06-19 04:30,19,32.6,32.61,32.59,32.59,133
20150801|2015-06-19 05:00,19,32.59,32.63,32.59,32.59,50
20150801|2015-06-19 06:00,19,32.61,32.62,32.59,32.59,16
20150801|2015-06-19 06:30,19,32.59,32.59,32.57,32.57,112
20150801|2015-06-19 07:00,19,32.57,32.66,32.57,32.61,120
20150801|2015-06-19 07:30,19,32.62,32.62,32.6,32.6,37
20150801|2015-06-19 08:30,19,32.57,32.62,32.47,32.52,1047
20150801|2015-06-19 09:00,19,32.51,32.52,32.45,32.47,658
20150801|2015-06-19 09:30,19,32.46,32.5,32.41,32.43,709
20150801|2015-06-19 10:00,19,32.43,32.44,32.33,32.33,1169
20150801|2015-06-19 10:30,19,32.34,32.5,32.33,32.49,311
20150801|2015-06-19 11:00,19,32.52,33,32.52,32.86,1418
20150801|2015-06-19 11:30,19,32.86,32.92,32.79,32.81,506
20150801|2015-06-19 12:00,19,32.8,32.84,32.76,32.84,143
20150801|2015-06-19 12:30,19,32.85,32.96,32.75,32.75,272
20150801|2015-06-19 13:00,19,32.77,32.79,32.57,32.68,782
20150801|2015-06-21 19:00,22,32.7,32.7,32.6,32.69,34
20150801|2015-06-21 19:30,22,32.64,32.68,32.56,32.65,10
20150801|2015-06-21 20:00,22,32.65,32.65,32.65,32.65,1
20150801|2015-06-21 20:30,22,32.58,32.58,32.58,32.58,2
20150801|2015-06-21 21:00,22,32.64,32.64,32.63,32.63,2
20150801|2015-06-21 21:30,22,32.64,32.64,32.63,32.63,17
20150801|2015-06-21 22:00,22,32.61,32.64,32.61,32.61,38
20150801|2015-06-21 23:00,22,32.63,32.63,32.58,32.58,26
20150801|2015-06-22 00:00,22,32.59,32.62,32.59,32.62,4
20150801|2015-06-22 00:30,22,32.62,32.62,32.62,32.62,5
20150801|2015-06-22 01:00,22,32.62,32.62,32.58,32.58,12
20150801|2015-06-22 01:30,22,32.57,32.57,32.57,32.57,3
20150801|2015-06-22 02:00,22,32.59,32.63,32.59,32.6,53
20150801|2015-06-22 02:30,22,32.6,32.6,32.6,32.6,2
20150801|2015-06-22 03:00,22,32.6,32.6,32.6,32.6,2
20150801|2015-06-22 03:30,22,32.58,32.58,32.56,32.56,19
20150801|2015-06-22 04:30,22,32.59,32.64,32.59,32.61,71
20150801|2015-06-22 05:00,22,32.62,32.62,32.62,32.62,1
20150801|2015-06-22 05:30,22,32.63,32.64,32.62,32.64,39
20150801|2015-06-22 06:00,22,32.64,32.65,32.64,32.65,58
20150801|2015-06-22 06:30,22,32.65,32.74,32.65,32.73,9
20150801|2015-06-22 07:00,22,32.73,32.75,32.63,32.75,81
20150801|2015-06-22 07:30,22,32.75,32.75,32.67,32.69,33
20150801|2015-06-22 08:30,22,32.69,33,32.66,32.98,1649
20150801|2015-06-22 09:00,22,33,33.1,32.99,33.02,754
20150801|2015-06-22 09:30,22,33.03,33.21,32.97,33.18,850
20150801|2015-06-22 10:00,22,33.2,33.26,33.09,33.13,1252
20150801|2015-06-22 10:30,22,33.13,33.19,33.03,33.06,368
20150801|2015-06-22 11:00,22,33.06,33.17,32.99,32.99,412
20150801|2015-06-22 11:30,22,33,33.07,32.99,33.01,237
20150801|2015-06-22 12:00,22,33.02,33.05,32.97,32.99,337
20150801|2015-06-22 12:30,22,32.98,32.99,32.94,32.96,455
20150801|2015-06-22 13:00,22,32.96,33.07,32.93,33.02,664
20150801|2015-06-22 19:00,23,33.16,33.2,33.1,33.19,53
20150801|2015-06-22 19:30,23,33.19,33.21,33.09,33.09,25
20150801|2015-06-22 20:00,23,33.09,33.15,33.06,33.07,26
20150801|2015-06-22 20:30,23,33.07,33.1,33.07,33.1,34
20150801|2015-06-22 21:00,23,33.16,33.16,33.16,33.16,1
20150801|2015-06-22 21:30,23,33.15,33.15,33.04,33.05,18
20150801|2015-06-22 22:00,23,33.03,33.03,32.95,32.97,29
20150801|2015-06-22 22:30,23,32.96,33.01,32.96,33.01,22
20150801|2015-06-22 23:00,23,33.01,33.02,33,33.02,12
20150801|2015-06-23 00:30,23,33.02,33.02,32.98,32.98,39
20150801|2015-06-23 01:00,23,33,33.06,32.98,33.06,15
20150801|2015-06-23 01:30,23,33.04,33.06,33.01,33.05,154
20150801|2015-06-23 02:00,23,33.04,33.04,32.99,32.99,71
20150801|2015-06-23 02:30,23,32.98,32.98,32.96,32.97,30
20150801|2015-06-23 03:00,23,33,33,33,33,42
20150801|2015-06-23 03:30,23,32.98,32.99,32.97,32.97,7
20150801|2015-06-23 04:00,23,32.97,32.97,32.88,32.91,27
20150801|2015-06-23 04:30,23,32.88,32.88,32.86,32.86,3
20150801|2015-06-23 05:00,23,32.87,32.87,32.84,32.84,11
20150801|2015-06-23 05:30,23,32.86,32.86,32.85,32.85,3
20150801|2015-06-23 06:00,23,32.86,32.88,32.86,32.88,14
20150801|2015-06-23 06:30,23,32.91,32.91,32.87,32.88,44
20150801|2015-06-23 07:00,23,32.88,32.88,32.81,32.83,147
20150801|2015-06-23 07:30,23,32.82,32.83,32.79,32.79,44
20150801|2015-06-23 08:30,23,32.79,33.05,32.78,33.04,919
20150801|2015-06-23 09:00,23,33.02,33.05,32.89,33.03,643
20150801|2015-06-23 09:30,23,33.03,33.04,32.75,32.82,1233
20150801|2015-06-23 10:00,23,32.83,32.85,32.76,32.77,767
20150801|2015-06-23 10:30,23,32.78,32.84,32.76,32.84,324
20150801|2015-06-23 11:00,23,32.83,32.89,32.77,32.86,657
20150801|2015-06-23 11:30,23,32.87,32.97,32.84,32.97,361
20150801|2015-06-23 12:00,23,32.97,32.99,32.93,32.95,395
20150801|2015-06-23 12:30,23,32.94,32.97,32.85,32.87,681
20150801|2015-06-23 13:00,23,32.87,32.94,32.86,32.94,844
20150801|2015-06-23 19:00,24,32.88,32.92,32.84,32.84,76
20150801|2015-06-23 19:30,24,32.84,32.84,32.84,32.84,6
20150801|2015-06-23 20:00,24,32.83,32.86,32.83,32.86,4
20150801|2015-06-23 20:30,24,32.82,32.87,32.8,32.87,5
20150801|2015-06-23 21:00,24,32.9,32.91,32.9,32.91,3
20150801|2015-06-23 21:30,24,32.91,32.91,32.87,32.88,16
20150801|2015-06-23 22:00,24,32.92,32.93,32.9,32.93,14
20150801|2015-06-23 22:30,24,32.92,32.92,32.9,32.9,10
20150801|2015-06-23 23:30,24,32.93,32.93,32.89,32.9,14
20150801|2015-06-24 00:00,24,32.9,32.9,32.89,32.89,3
20150801|2015-06-24 00:30,24,32.89,32.96,32.89,32.96,158
20150801|2015-06-24 01:00,24,32.95,32.97,32.95,32.97,35
20150801|2015-06-24 01:30,24,32.97,33.01,32.96,32.99,222
20150801|2015-06-24 02:00,24,33,33.06,32.99,33.04,123
20150801|2015-06-24 02:30,24,33.06,33.17,33.06,33.14,107
20150801|2015-06-24 03:00,24,33.13,33.27,33.1,33.22,394
20150801|2015-06-24 03:30,24,33.22,33.26,33.22,33.22,54
20150801|2015-06-24 04:00,24,33.21,33.23,33.17,33.17,213
20150801|2015-06-24 04:30,24,33.18,33.25,33.18,33.22,145
20150801|2015-06-24 05:00,24,33.21,33.21,33.2,33.21,42
20150801|2015-06-24 05:30,24,33.2,33.21,33.19,33.2,121
20150801|2015-06-24 06:00,24,33.2,33.2,33.15,33.16,37
20150801|2015-06-24 06:30,24,33.15,33.2,33.12,33.13,122
20150801|2015-06-24 07:00,24,33.14,33.2,33.13,33.2,43
20150801|2015-06-24 07:30,24,33.19,33.2,33.18,33.19,22
20150801|2015-06-24 08:30,24,33.25,33.46,33.21,33.39,2229
20150801|2015-06-24 09:00,24,33.4,33.6,33.4,33.55,887
20150801|2015-06-24 09:30,24,33.56,33.65,33.49,33.52,1630
20150801|2015-06-24 10:00,24,33.52,33.54,33.41,33.49,1322
20150801|2015-06-24 10:30,24,33.49,33.6,33.42,33.43,853
20150801|2015-06-24 11:00,24,33.44,33.51,33.4,33.47,610
20150801|2015-06-24 11:30,24,33.49,33.49,33.44,33.47,535
20150801|2015-06-24 12:00,24,33.47,33.49,33.41,33.43,496
20150801|2015-06-24 12:30,24,33.44,33.44,33.34,33.36,659
20150801|2015-06-24 13:00,24,33.36,33.4,33.29,33.32,1127
20150801|2015-06-24 19:00,25,33.32,33.52,33.32,33.52,262
20150801|2015-06-24 19:30,25,33.5,33.53,33.49,33.53,6
20150801|2015-06-24 20:00,25,33.53,33.53,33.35,33.35,101
20150801|2015-06-24 20:30,25,33.34,33.39,33.33,33.39,46
20150801|2015-06-24 21:00,25,33.4,33.47,33.4,33.47,25
20150801|2015-06-24 21:30,25,33.48,33.5,33.46,33.5,177
20150801|2015-06-24 22:00,25,33.49,33.49,33.47,33.47,4
20150801|2015-06-24 22:30,25,33.47,33.5,33.47,33.49,6
20150801|2015-06-24 23:00,25,33.52,33.53,33.52,33.52,13
20150801|2015-06-24 23:30,25,33.52,33.52,33.47,33.49,17
20150801|2015-06-25 00:00,25,33.51,33.51,33.45,33.45,3
20150801|2015-06-25 00:30,25,33.42,33.44,33.42,33.42,6
20150801|2015-06-25 01:00,25,33.42,33.46,33.42,33.46,4
20150801|2015-06-25 01:30,25,33.42,33.47,33.41,33.42,158
20150801|2015-06-25 02:00,25,33.4,33.44,33.37,33.4,106
20150801|2015-06-25 02:30,25,33.39,33.39,33.35,33.37,28
20150801|2015-06-25 03:00,25,33.38,33.38,33.36,33.36,4
20150801|2015-06-25 03:30,25,33.37,33.37,33.36,33.36,52
20150801|2015-06-25 04:00,25,33.36,33.36,33.31,33.31,53
20150801|2015-06-25 04:30,25,33.31,33.34,33.27,33.27,74
20150801|2015-06-25 05:00,25,33.26,33.3,33.25,33.3,257
20150801|2015-06-25 05:30,25,33.29,33.32,33.29,33.32,63
20150801|2015-06-25 06:00,25,33.32,33.34,33.26,33.32,54
20150801|2015-06-25 06:30,25,33.32,33.37,33.32,33.36,162
20150801|2015-06-25 07:00,25,33.36,33.37,33.33,33.37,31
20150801|2015-06-25 07:30,25,33.35,33.56,33.35,33.56,405
20150801|2015-06-25 08:30,25,33.56,33.66,33.51,33.6,2444
20150801|2015-06-25 09:00,25,33.61,33.76,33.51,33.53,1579
20150801|2015-06-25 09:30,25,33.54,33.56,33.4,33.4,1310
20150801|2015-06-25 10:00,25,33.4,33.49,33.4,33.45,521
20150801|2015-06-25 10:30,25,33.45,33.49,33.41,33.42,677
20150801|2015-06-25 11:00,25,33.41,33.42,33.36,33.38,843
20150801|2015-06-25 11:30,25,33.37,33.51,33.36,33.5,558
20150801|2015-06-25 12:00,25,33.51,33.64,33.48,33.48,1407
20150801|2015-06-25 12:30,25,33.48,33.52,33.39,33.46,557
20150801|2015-06-25 13:00,25,33.46,33.49,33.38,33.44,1297
20150801|2015-06-25 19:00,26,33.45,33.49,33.42,33.46,47
20150801|2015-06-25 19:30,26,33.49,33.49,33.46,33.48,8
20150801|2015-06-25 20:00,26,33.48,33.52,33.48,33.5,32
20150801|2015-06-25 20:30,26,33.49,33.5,33.48,33.48,11
20150801|2015-06-25 21:00,26,33.51,33.54,33.49,33.49,24
20150801|2015-06-25 21:30,26,33.51,33.52,33.49,33.5,11
20150801|2015-06-25 22:00,26,33.48,33.48,33.44,33.46,20
20150801|2015-06-25 22:30,26,33.52,33.52,33.51,33.51,6
20150801|2015-06-25 23:00,26,33.54,33.54,33.53,33.53,6
20150801|2015-06-25 23:30,26,33.53,33.53,33.52,33.52,5
20150801|2015-06-26 00:00,26,33.53,33.53,33.53,33.53,1
20150801|2015-06-26 00:30,26,33.52,33.52,33.47,33.48,18
20150801|2015-06-26 01:00,26,33.48,33.5,33.43,33.43,30
20150801|2015-06-26 01:30,26,33.4,33.41,33.21,33.33,299
20150801|2015-06-26 02:00,26,33.29,33.37,33.29,33.37,154
20150801|2015-06-26 02:30,26,33.37,33.37,33.34,33.34,25
20150801|2015-06-26 03:00,26,33.33,33.33,33.29,33.3,68
20150801|2015-06-26 03:30,26,33.3,33.3,33.29,33.3,41
20150801|2015-06-26 04:00,26,33.31,33.34,33.31,33.32,106
20150801|2015-06-26 04:30,26,33.36,33.48,33.36,33.46,148
20150801|2015-06-26 05:00,26,33.46,33.47,33.4,33.43,49
20150801|2015-06-26 05:30,26,33.49,33.56,33.48,33.54,65
20150801|2015-06-26 06:00,26,33.54,33.59,33.53,33.57,28
20150801|2015-06-26 06:30,26,33.6,33.76,33.6,33.76,222
20150801|2015-06-26 07:00,26,33.76,33.77,33.65,33.66,143
20150801|2015-06-26 07:30,26,33.69,33.76,33.68,33.76,54
20150801|2015-06-26 08:30,26,33.73,33.84,33.42,33.51,2251
20150801|2015-06-26 09:00,26,33.49,33.55,33.27,33.39,1644
20150801|2015-06-26 09:30,26,33.4,33.41,33.25,33.27,861
20150801|2015-06-26 10:00,26,33.26,33.44,33.21,33.33,1203
20150801|2015-06-26 10:30,26,33.32,33.45,33.28,33.3,675
20150801|2015-06-26 11:00,26,33.3,33.36,33.25,33.28,1084
20150801|2015-06-26 11:30,26,33.27,33.34,33.24,33.32,664
20150801|2015-06-26 12:00,26,33.32,33.37,33.29,33.35,596
20150801|2015-06-26 12:30,26,33.35,33.37,33.24,33.32,717
20150801|2015-06-26 13:00,26,33.31,33.37,33.26,33.29,1250
20150801|2015-06-28 19:00,29,33.23,33.29,33.11,33.27,163
20150801|2015-06-28 19:30,29,33.26,33.28,33.26,33.28,37
20150801|2015-06-28 20:00,29,33.3,33.32,33.2,33.2,61
20150801|2015-06-28 20:30,29,33.19,33.24,33.16,33.2,44
20150801|2015-06-28 21:00,29,33.18,33.26,33.18,33.22,59
20150801|2015-06-28 21:30,29,33.21,33.21,33.12,33.12,76
20150801|2015-06-28 22:00,29,33.13,33.14,33.05,33.06,140
20150801|2015-06-28 22:30,29,33.05,33.06,33.04,33.05,29
20150801|2015-06-28 23:00,29,33.03,33.06,33.03,33.06,22
20150801|2015-06-28 23:30,29,33.03,33.03,33.02,33.02,15
20150801|2015-06-29 00:00,29,33.03,33.03,33.01,33.03,19
20150801|2015-06-29 00:30,29,33.04,33.11,33.03,33.09,75
20150801|2015-06-29 01:00,29,33.09,33.15,33.09,33.11,28
20150801|2015-06-29 01:30,29,33.12,33.13,33.02,33.07,312
20150801|2015-06-29 02:00,29,33.07,33.11,33.06,33.06,99
20150801|2015-06-29 02:30,29,33.06,33.14,33.06,33.09,131
20150801|2015-06-29 03:00,29,33.08,33.14,33.08,33.11,170
20150801|2015-06-29 03:30,29,33.12,33.12,33.09,33.1,135
20150801|2015-06-29 04:00,29,33.1,33.12,33.08,33.08,190
20150801|2015-06-29 04:30,29,33.08,33.12,33.08,33.11,55
20150801|2015-06-29 05:00,29,33.1,33.1,33.05,33.06,207
20150801|2015-06-29 05:30,29,33.08,33.11,33.08,33.11,132
20150801|2015-06-29 06:00,29,33.11,33.12,33.1,33.11,72
20150801|2015-06-29 06:30,29,33.11,33.15,33.1,33.15,119
20150801|2015-06-29 07:00,29,33.15,33.28,33.15,33.25,186
20150801|2015-06-29 07:30,29,33.25,33.26,33.23,33.23,61
20150801|2015-06-29 08:30,29,33.21,33.47,33.1,33.34,2028
20150801|2015-06-29 09:00,29,33.35,33.42,33.14,33.18,1520
20150801|2015-06-29 09:30,29,33.16,33.31,33.14,33.31,577
20150801|2015-06-29 10:00,29,33.3,33.36,33.19,33.23,1120
20150801|2015-06-29 10:30,29,33.23,33.43,33.23,33.4,414
20150801|2015-06-29 11:00,29,33.4,33.4,33.19,33.22,799
20150801|2015-06-29 11:30,29,33.22,33.33,33.2,33.27,1197
20150801|2015-06-29 12:00,29,33.27,33.42,33.27,33.41,966
20150801|2015-06-29 12:30,29,33.41,33.42,33.3,33.31,468
20150801|2015-06-29 13:00,29,33.31,33.32,33.07,33.07,1913
20150801|2015-06-29 19:00,30,33.08,33.09,33.05,33.06,473
20150801|2015-06-29 19:30,30,33.05,33.1,33.04,33.08,97
20150801|2015-06-29 20:00,30,33.06,33.06,32.76,32.78,759
20150801|2015-06-29 20:30,30,32.76,32.85,32.76,32.82,320
20150801|2015-06-29 21:00,30,32.82,32.84,32.79,32.8,17
20150801|2015-06-29 21:30,30,32.82,32.85,32.76,32.77,118
20150801|2015-06-29 22:00,30,32.77,32.82,32.76,32.78,76
20150801|2015-06-29 22:30,30,32.83,32.86,32.83,32.86,46
20150801|2015-06-29 23:00,30,32.86,32.89,32.86,32.87,83
20150801|2015-06-29 23:30,30,32.87,32.88,32.87,32.88,112
20150801|2015-06-30 00:00,30,32.87,32.88,32.87,32.87,29
20150801|2015-06-30 00:30,30,32.89,32.91,32.88,32.89,170
20150801|2015-06-30 01:00,30,32.91,32.91,32.86,32.86,90
20150801|2015-06-30 01:30,30,32.87,32.9,32.85,32.85,123
20150801|2015-06-30 02:00,30,32.86,32.89,32.85,32.85,226
20150801|2015-06-30 02:30,30,32.85,32.85,32.8,32.81,229
20150801|2015-06-30 03:00,30,32.81,32.86,32.8,32.83,426
20150801|2015-06-30 03:30,30,32.83,32.91,32.78,32.91,196
20150801|2015-06-30 04:00,30,32.9,32.9,32.85,32.85,122
20150801|2015-06-30 04:30,30,32.86,32.89,32.81,32.84,159
20150801|2015-06-30 05:00,30,32.81,32.85,32.8,32.84,165
20150801|2015-06-30 05:30,30,32.84,32.89,32.82,32.87,171
20150801|2015-06-30 06:00,30,32.85,32.9,32.85,32.89,124
20150801|2015-06-30 06:30,30,32.89,32.9,32.87,32.89,191
20150801|2015-06-30 07:00,30,32.87,32.9,32.85,32.88,87
20150801|2015-06-30 07:30,30,32.87,32.88,32.83,32.86,402
20150801|2015-06-30 08:30,30,32.86,33.01,32.83,32.93,1532
20150801|2015-06-30 09:00,30,32.93,33.04,32.9,32.99,726
20150801|2015-06-30 09:30,30,32.98,33.06,32.97,32.97,589
20150801|2015-06-30 10:00,30,32.97,33.1,32.94,33.06,955
20150801|2015-06-30 10:30,30,33.05,33.15,33.04,33.13,1643
20150801|2015-06-30 11:00,30,33.13,33.7,33.04,33.67,6735
20150801|2015-06-30 11:30,30,33.68,33.8,33.46,33.52,3098
20150801|2015-06-30 12:00,30,33.52,33.62,33.46,33.55,1591
20150801|2015-06-30 12:30,30,33.55,33.59,33.41,33.59,1324
20150801|2015-06-30 13:00,30,33.58,33.75,33.52,33.61,1998
20150801|2015-06-30 19:30,1,33.65,33.67,33.48,33.5,292
20150801|2015-06-30 20:00,1,33.52,33.71,33.5,33.53,297
20150801|2015-06-30 20:30,1,33.57,33.63,33.53,33.54,109
20150801|2015-06-30 21:00,1,33.57,33.6,33.54,33.59,14
20150801|2015-06-30 21:30,1,33.57,33.59,33.54,33.54,24
20150801|2015-06-30 22:00,1,33.52,33.54,33.51,33.51,62
20150801|2015-06-30 23:00,1,33.51,33.51,33.5,33.51,20
20150801|2015-06-30 23:30,1,33.51,33.51,33.48,33.48,11
20150801|2015-07-01 00:00,1,33.48,33.5,33.46,33.5,84
20150801|2015-07-01 00:30,1,33.47,33.48,33.46,33.46,36
20150801|2015-07-01 01:00,1,33.47,33.52,33.47,33.49,134
20150801|2015-07-01 01:30,1,33.49,33.49,33.47,33.49,117
20150801|2015-07-01 02:00,1,33.49,33.5,33.42,33.48,106
20150801|2015-07-01 02:30,1,33.47,33.47,33.43,33.44,130
20150801|2015-07-01 03:00,1,33.44,33.44,33.41,33.41,186
20150801|2015-07-01 03:30,1,33.43,33.55,33.43,33.52,637
20150801|2015-07-01 04:00,1,33.53,33.56,33.48,33.5,174
20150801|2015-07-01 04:30,1,33.52,33.52,33.46,33.47,155
20150801|2015-07-01 05:00,1,33.47,33.53,33.47,33.52,142
20150801|2015-07-01 05:30,1,33.51,33.52,33.49,33.49,196
20150801|2015-07-01 06:00,1,33.5,33.5,33.47,33.47,95
20150801|2015-07-01 06:30,1,33.46,33.5,33.46,33.47,216
20150801|2015-07-01 07:00,1,33.48,33.5,33.46,33.49,153
20150801|2015-07-01 07:30,1,33.49,33.54,33.47,33.51,281
20150801|2015-07-01 08:30,1,33.5,33.51,33.22,33.42,3169
20150801|2015-07-01 09:00,1,33.41,33.41,33.2,33.2,1466
20150801|2015-07-01 09:30,1,33.2,33.3,33.01,33.29,2737
20150801|2015-07-01 10:00,1,33.28,33.31,33.19,33.19,996
20150801|2015-07-01 10:30,1,33.21,33.22,33.09,33.1,1128
20150801|2015-07-01 11:00,1,33.09,33.19,33.09,33.17,771
20150801|2015-07-01 11:30,1,33.18,33.25,33.1,33.13,971
20150801|2015-07-01 12:00,1,33.14,33.15,33.05,33.15,1059
20150801|2015-07-01 12:30,1,33.15,33.21,33.07,33.07,928
20150801|2015-07-01 13:00,1,33.06,33.18,33.04,33.05,1236
20150801|2015-07-01 19:00,2,33.08,33.08,32.98,33.05,244
20150801|2015-07-01 19:30,2,33.04,33.06,33.01,33.03,45
20150801|2015-07-01 20:00,2,33.02,33.11,32.98,33.11,121
20150801|2015-07-01 20:30,2,33.08,33.08,33.02,33.04,24
20150801|2015-07-01 21:00,2,33.04,33.05,33,33.01,68
20150801|2015-07-01 21:30,2,33.02,33.06,33.01,33.02,32
20150801|2015-07-01 22:00,2,33.01,33.07,33,33.03,54
20150801|2015-07-01 22:30,2,33.04,33.08,33.04,33.08,26
20150801|2015-07-01 23:00,2,33.09,33.09,33.08,33.09,20
20150801|2015-07-01 23:30,2,33.09,33.1,33.09,33.1,9
20150801|2015-07-02 00:00,2,33.11,33.12,33.11,33.12,15
20150801|2015-07-02 00:30,2,33.14,33.18,33.14,33.18,39
20150801|2015-07-02 01:00,2,33.19,33.2,33.14,33.15,40
20150801|2015-07-02 01:30,2,33.17,33.29,33.16,33.22,68
20150801|2015-07-02 02:00,2,33.21,33.23,33.21,33.22,20
20150801|2015-07-02 02:30,2,33.22,33.26,33.22,33.24,52
20150801|2015-07-02 03:00,2,33.25,33.29,33.24,33.28,194
20150801|2015-07-02 03:30,2,33.28,33.31,33.25,33.3,193
20150801|2015-07-02 04:00,2,33.3,33.3,33.17,33.19,160
20150801|2015-07-02 04:30,2,33.18,33.18,33.06,33.14,462
20150801|2015-07-02 05:00,2,33.13,33.18,33.13,33.18,100
20150801|2015-07-02 05:30,2,33.17,33.2,33.17,33.19,77
20150801|2015-07-02 06:00,2,33.2,33.29,33.19,33.26,279
20150801|2015-07-02 06:30,2,33.27,33.29,33.25,33.25,33
20150801|2015-07-02 07:00,2,33.24,33.25,33.16,33.18,134
20150801|2015-07-02 07:30,2,33.18,33.22,33.11,33.11,202
20150801|2015-07-02 08:30,2,33.08,33.34,33.06,33.16,2041
20150801|2015-07-02 09:00,2,33.15,33.23,33.14,33.16,773
20150801|2015-07-02 09:30,2,33.16,33.28,33.16,33.28,663
20150801|2015-07-02 10:00,2,33.28,33.45,33.28,33.38,1589
20150801|2015-07-02 10:30,2,33.37,33.45,33.37,33.44,690
20150801|2015-07-02 11:00,2,33.45,33.6,33.43,33.54,2333
20150801|2015-07-02 11:30,2,33.55,33.59,33.37,33.4,1708
20150801|2015-07-05 19:00,6,33.45,33.48,33.1,33.13,686
20150801|2015-07-05 19:30,6,33.13,33.17,33.13,33.15,51
20150801|2015-07-05 20:00,6,33.14,33.17,33.02,33.17,348
20150801|2015-07-05 20:30,6,33.14,33.21,33.09,33.21,307
20150801|2015-07-05 21:00,6,33.19,33.19,33.08,33.16,124
20150801|2015-07-05 21:30,6,33.14,33.15,32.99,32.99,216
20150801|2015-07-05 22:00,6,33,33,32.94,32.97,291
20150801|2015-07-05 22:30,6,32.97,32.97,32.94,32.95,86
20150801|2015-07-05 23:00,6,32.95,32.96,32.94,32.94,40
20150801|2015-07-05 23:30,6,32.95,32.95,32.94,32.95,44
20150801|2015-07-06 00:00,6,32.94,32.96,32.94,32.95,46
20150801|2015-07-06 00:30,6,32.95,32.95,32.72,32.74,1224
20150801|2015-07-06 01:00,6,32.73,32.76,32.61,32.73,1075
20150801|2015-07-06 01:30,6,32.74,32.89,32.72,32.89,394
20150801|2015-07-06 02:00,6,32.86,32.89,32.81,32.89,107
20150801|2015-07-06 02:30,6,32.89,32.91,32.88,32.89,291
20150801|2015-07-06 03:00,6,32.9,32.9,32.83,32.85,102
20150801|2015-07-06 03:30,6,32.85,32.85,32.8,32.81,86
20150801|2015-07-06 04:00,6,32.81,32.93,32.81,32.89,455
20150801|2015-07-06 04:30,6,32.9,32.9,32.88,32.9,183
20150801|2015-07-06 05:00,6,32.91,32.93,32.9,32.91,116
20150801|2015-07-06 05:30,6,32.91,32.91,32.9,32.9,130
20150801|2015-07-06 06:00,6,32.9,32.91,32.89,32.91,199
20150801|2015-07-06 06:30,6,32.91,32.93,32.85,32.86,178
20150801|2015-07-06 07:00,6,32.86,32.9,32.83,32.9,250
20150801|2015-07-06 07:30,6,32.9,32.9,32.81,32.81,97
20150801|2015-07-06 08:30,6,32.84,32.92,32.78,32.83,2319
20150801|2015-07-06 09:00,6,32.82,32.86,32.73,32.74,1255
20150801|2015-07-06 09:30,6,32.73,32.83,32.73,32.75,754
20150801|2015-07-06 10:00,6,32.75,32.89,32.75,32.81,1825
20150801|2015-07-06 10:30,6,32.82,32.95,32.81,32.93,951
20150801|2015-07-06 11:00,6,32.95,32.98,32.88,32.95,1207
20150801|2015-07-06 11:30,6,32.94,32.99,32.91,32.92,823
20150801|2015-07-06 12:00,6,32.93,32.99,32.91,32.93,401
20150801|2015-07-06 12:30,6,32.92,32.95,32.84,32.85,522
20150801|2015-07-06 13:00,6,32.87,32.87,32.68,32.71,1373
20150801|2015-07-06 19:00,7,32.74,32.75,32.67,32.73,329
20150801|2015-07-06 19:30,7,32.76,32.83,32.76,32.8,37
20150801|2015-07-06 20:00,7,32.83,32.95,32.81,32.88,162
20150801|2015-07-06 20:30,7,32.89,32.89,32.74,32.85,68
20150801|2015-07-06 21:00,7,32.83,32.89,32.83,32.87,47
20150801|2015-07-06 21:30,7,32.88,32.89,32.81,32.86,47
20150801|2015-07-06 22:00,7,32.85,32.85,32.75,32.81,81
20150801|2015-07-06 22:30,7,32.8,32.81,32.78,32.78,10
20150801|2015-07-06 23:00,7,32.79,32.81,32.77,32.79,32
20150801|2015-07-06 23:30,7,32.78,32.78,32.78,32.78,1
20150801|2015-07-07 00:00,7,32.78,32.78,32.78,32.78,1
20150801|2015-07-07 00:30,7,32.8,32.8,32.67,32.67,163
20150801|2015-07-07 01:00,7,32.66,32.74,32.61,32.69,450
20150801|2015-07-07 01:30,7,32.69,32.69,32.62,32.64,167
20150801|2015-07-07 02:00,7,32.64,32.66,32.62,32.66,547
20150801|2015-07-07 02:30,7,32.65,32.65,32.62,32.63,103
20150801|2015-07-07 03:00,7,32.62,32.65,32.6,32.63,280
20150801|2015-07-07 03:30,7,32.63,32.63,32.57,32.58,193
20150801|2015-07-07 04:00,7,32.57,32.58,32.53,32.54,250
20150801|2015-07-07 04:30,7,32.54,32.55,32.5,32.52,503
20150801|2015-07-07 05:00,7,32.52,32.55,32.5,32.51,396
20150801|2015-07-07 05:30,7,32.52,32.54,32.5,32.51,206
20150801|2015-07-07 06:00,7,32.51,32.51,32.47,32.48,368
20150801|2015-07-07 06:30,7,32.47,32.48,32.45,32.47,245
20150801|2015-07-07 07:00,7,32.47,32.49,32.46,32.49,246
20150801|2015-07-07 07:30,7,32.48,32.51,32.48,32.49,82
20150801|2015-07-07 08:30,7,32.46,32.51,32.2,32.23,6173
20150801|2015-07-07 09:00,7,32.22,32.24,31.69,31.75,6366
20150801|2015-07-07 09:30,7,31.75,31.9,31.49,31.59,5793
20150801|2015-07-07 10:00,7,31.58,31.66,31.53,31.53,2550
20150801|2015-07-07 10:30,7,31.54,31.85,31.52,31.82,2432
20150801|2015-07-07 11:00,7,31.82,31.84,31.69,31.69,1329
20150801|2015-07-07 11:30,7,31.69,31.73,31.58,31.64,1344
20150801|2015-07-07 12:00,7,31.64,31.65,31.52,31.56,1419
20150801|2015-07-07 12:30,7,31.56,31.59,31.5,31.57,2116
20150801|2015-07-07 13:00,7,31.58,31.71,31.48,31.5,2208
20150801|2015-07-07 19:00,8,31.61,31.7,31.56,31.63,642
20150801|2015-07-07 19:30,8,31.63,31.68,31.63,31.68,40
20150801|2015-07-07 20:00,8,31.68,31.71,31.47,31.47,307
20150801|2015-07-07 20:30,8,31.47,31.47,31.39,31.4,195
20150801|2015-07-07 21:00,8,31.42,31.43,31.4,31.42,19
20150801|2015-07-07 21:30,8,31.41,31.44,31.4,31.4,53
20150801|2015-07-07 22:00,8,31.4,31.44,31.38,31.44,146
20150801|2015-07-07 22:30,8,31.43,31.46,31.43,31.43,181
20150801|2015-07-07 23:00,8,31.43,31.45,31.42,31.42,45
20150801|2015-07-07 23:30,8,31.43,31.43,31.42,31.42,49
20150801|2015-07-08 00:00,8,31.42,31.42,31.42,31.42,1
20150801|2015-07-08 00:30,8,31.43,31.51,31.43,31.49,68
20150801|2015-07-08 01:00,8,31.46,31.47,31.42,31.43,60
20150801|2015-07-08 01:30,8,31.41,31.41,31.33,31.34,230
20150801|2015-07-08 02:00,8,31.35,31.36,31.34,31.36,178
20150801|2015-07-08 02:30,8,31.36,31.37,31.34,31.36,135
20150801|2015-07-08 03:00,8,31.38,31.38,31.36,31.38,177
20150801|2015-07-08 03:30,8,31.37,31.38,31.36,31.38,75
20150801|2015-07-08 04:00,8,31.38,31.38,31.37,31.37,54
20150801|2015-07-08 04:30,8,31.37,31.38,31.34,31.38,136
20150801|2015-07-08 05:00,8,31.39,31.41,31.38,31.38,572
20150801|2015-07-08 05:30,8,31.39,31.42,31.39,31.42,192
20150801|2015-07-08 06:00,8,31.41,31.45,31.41,31.44,78
20150801|2015-07-08 06:30,8,31.44,31.71,31.44,31.71,755
20150801|2015-07-08 07:00,8,31.69,31.76,31.69,31.7,774
20150801|2015-07-08 07:30,8,31.7,31.71,31.57,31.59,623
20150801|2015-07-08 08:30,8,31.56,31.78,31.41,31.73,3765
20150801|2015-07-08 09:00,8,31.74,31.94,31.7,31.87,1947
20150801|2015-07-08 09:30,8,31.85,31.9,31.69,31.89,2255
20150801|2015-07-08 10:00,8,31.9,31.91,31.81,31.82,1464
20150801|2015-07-08 10:30,8,31.82,31.87,31.7,31.83,1526
20150801|2015-07-08 11:00,8,31.82,32.1,31.82,31.91,2870
20150801|2015-07-08 11:30,8,31.91,31.98,31.9,31.94,792
20150801|2015-07-08 12:00,8,31.93,31.98,31.81,31.84,887
20150801|2015-07-08 12:30,8,31.84,31.84,31.69,31.73,1003
20150801|2015-07-08 13:00,8,31.71,31.79,31.66,31.66,1209
20150801|2015-07-08 19:00,9,31.76,31.8,31.72,31.8,144
20150801|2015-07-08 19:30,9,31.8,31.8,31.78,31.79,38
20150801|2015-07-08 20:00,9,31.78,31.92,31.69,31.69,319
20150801|2015-07-08 20:30,9,31.7,31.84,31.59,31.84,373
20150801|2015-07-08 21:00,9,31.82,31.94,31.78,31.92,450
20150801|2015-07-08 21:30,9,31.92,31.93,31.78,31.82,103
20150801|2015-07-08 22:00,9,31.79,31.81,31.72,31.8,69
20150801|2015-07-08 22:30,9,31.81,31.81,31.75,31.77,11
20150801|2015-07-08 23:00,9,31.78,31.78,31.78,31.78,2
20150801|2015-07-08 23:30,9,31.79,31.82,31.79,31.82,37
20150801|2015-07-09 00:00,9,31.83,31.9,31.83,31.89,58
20150801|2015-07-09 00:30,9,31.91,32.15,31.91,32.12,535
20150801|2015-07-09 01:00,9,32.13,32.18,31.94,32,523
20150801|2015-07-09 01:30,9,32.02,32.08,31.88,31.98,122
20150801|2015-07-09 02:00,9,31.97,32.06,31.97,32.02,161
20150801|2015-07-09 02:30,9,32.01,32.01,31.97,31.97,150
20150801|2015-07-09 03:00,9,31.96,31.99,31.91,31.97,37
20150801|2015-07-09 03:30,9,31.97,31.98,31.95,31.98,150
20150801|2015-07-09 04:00,9,31.99,32.05,31.99,32.03,162
20150801|2015-07-09 04:30,9,32.04,32.05,32.01,32.05,270
20150801|2015-07-09 05:00,9,32.05,32.09,32.04,32.06,91
20150801|2015-07-09 05:30,9,32.08,32.13,32.07,32.08,140
20150801|2015-07-09 06:00,9,32.09,32.16,32.09,32.12,287
20150801|2015-07-09 06:30,9,32.12,32.15,32.08,32.13,288
20150801|2015-07-09 07:00,9,32.13,32.17,32.11,32.16,369
20150801|2015-07-09 07:30,9,32.15,32.25,32.15,32.17,546
20150801|2015-07-09 08:30,9,32.19,32.36,32.14,32.17,3180
20150801|2015-07-09 09:00,9,32.16,32.33,32.14,32.23,1121
20150801|2015-07-09 09:30,9,32.22,32.39,32.11,32.38,1426
20150801|2015-07-09 10:00,9,32.39,32.42,32.3,32.34,1070
20150801|2015-07-09 10:30,9,32.34,32.48,32.33,32.46,1024
20150801|2015-07-09 11:00,9,32.45,32.47,32.35,32.42,989
20150801|2015-07-09 11:30,9,32.43,32.44,32.33,32.37,866
20150801|2015-07-09 12:00,9,32.37,32.39,32.31,32.33,434
20150801|2015-07-09 12:30,9,32.32,32.43,32.3,32.4,545
20150801|2015-07-09 13:00,9,32.41,32.5,32.33,32.43,1661
20150801|2015-07-09 19:00,10,32.38,32.56,32.38,32.5,143
20150801|2015-07-09 19:30,10,32.5,32.51,32.47,32.51,55
20150801|2015-07-09 20:00,10,32.51,32.56,32.42,32.49,90
20150801|2015-07-09 20:30,10,32.49,32.53,32.49,32.5,16
20150801|2015-07-09 21:00,10,32.5,32.55,32.49,32.54,34
20150801|2015-07-09 21:30,10,32.56,32.6,32.54,32.56,189
20150801|2015-07-09 22:00,10,32.58,32.61,32.58,32.58,87
20150801|2015-07-09 22:30,10,32.57,32.57,32.5,32.52,53
20150801|2015-07-09 23:00,10,32.53,32.53,32.47,32.48,71
20150801|2015-07-09 23:30,10,32.47,32.5,32.46,32.48,27
20150801|2015-07-10 00:30,10,32.48,32.54,32.48,32.54,20
20150801|2015-07-10 01:00,10,32.57,32.59,32.53,32.55,40
20150801|2015-07-10 01:30,10,32.55,32.65,32.53,32.6,161
20150801|2015-07-10 02:00,10,32.59,32.62,32.57,32.6,77
20150801|2015-07-10 02:30,10,32.58,32.61,32.58,32.6,38
20150801|2015-07-10 03:00,10,32.58,32.58,32.53,32.54,100
20150801|2015-07-10 03:30,10,32.53,32.54,32.5,32.54,66
20150801|2015-07-10 04:00,10,32.53,32.55,32.47,32.53,117
20150801|2015-07-10 04:30,10,32.53,32.53,32.45,32.47,113
20150801|2015-07-10 05:00,10,32.47,32.55,32.46,32.53,122
20150801|2015-07-10 05:30,10,32.54,32.57,32.53,32.54,89
20150801|2015-07-10 06:00,10,32.54,32.58,32.52,32.58,162
20150801|2015-07-10 06:30,10,32.57,32.62,32.55,32.59,171
20150801|2015-07-10 07:00,10,32.6,32.7,32.6,32.68,398
20150801|2015-07-10 07:30,10,32.68,32.69,32.65,32.67,486
20150801|2015-07-10 08:30,10,32.69,32.75,32.6,32.74,1898
20150801|2015-07-10 09:00,10,32.75,32.83,32.73,32.75,1229
20150801|2015-07-10 09:30,10,32.75,32.82,32.74,32.8,1111
20150801|2015-07-10 10:00,10,32.8,32.82,32.62,32.71,1448
20150801|2015-07-10 10:30,10,32.72,32.74,32.62,32.65,774
20150801|2015-07-10 11:00,10,32.64,32.71,32.3,32.69,5796
20150801|2015-07-10 11:30,10,32.68,32.75,32.51,32.54,2024
20150801|2015-07-10 12:00,10,32.54,32.54,32.38,32.44,1034
20150801|2015-07-10 12:30,10,32.42,32.49,32.34,32.48,942
20150801|2015-07-10 13:00,10,32.46,32.49,32.35,32.44,748
20150801|2015-07-12 19:00,13,32.31,32.62,32.29,32.55,295
20150801|2015-07-12 19:30,13,32.58,32.58,32.51,32.54,50
20150801|2015-07-12 20:00,13,32.55,32.55,32.26,32.41,148
20150801|2015-07-12 20:30,13,32.44,32.46,32.33,32.37,89
20150801|2015-07-12 21:00,13,32.41,32.41,32.33,32.39,26
20150801|2015-07-12 21:30,13,32.41,32.43,32.37,32.38,55
20150801|2015-07-12 22:00,13,32.39,32.4,32.36,32.39,28
20150801|2015-07-12 22:30,13,32.41,32.41,32.35,32.36,23
20150801|2015-07-12 23:00,13,32.36,32.36,32.3,32.3,20
20150801|2015-07-12 23:30,13,32.3,32.37,32.26,32.32,71
20150801|2015-07-13 00:00,13,32.29,32.37,32.29,32.37,52
20150801|2015-07-13 00:30,13,32.37,32.42,32.3,32.33,95
20150801|2015-07-13 01:00,13,32.32,32.33,32.24,32.25,100
20150801|2015-07-13 01:30,13,32.25,32.35,32.25,32.35,102
20150801|2015-07-13 02:00,13,32.36,32.41,32.25,32.35,504
20150801|2015-07-13 02:30,13,32.34,32.35,32.28,32.33,128
20150801|2015-07-13 03:00,13,32.29,32.29,32.27,32.27,58
20150801|2015-07-13 03:30,13,32.28,32.28,32.2,32.21,222
20150801|2015-07-13 04:00,13,32.21,32.26,32.21,32.25,69
20150801|2015-07-13 04:30,13,32.27,32.31,32.25,32.25,109
20150801|2015-07-13 05:00,13,32.26,32.35,32.24,32.28,182
20150801|2015-07-13 05:30,13,32.29,32.34,32.28,32.29,130
20150801|2015-07-13 06:00,13,32.28,32.3,32.26,32.26,75
20150801|2015-07-13 06:30,13,32.26,32.34,32.26,32.32,81
20150801|2015-07-13 07:00,13,32.32,32.32,32.22,32.23,218
20150801|2015-07-13 07:30,13,32.23,32.26,32.21,32.23,84
20150801|2015-07-13 08:30,13,32.26,32.48,32.18,32.46,1172
20150801|2015-07-13 09:00,13,32.47,32.47,32.37,32.44,474
20150801|2015-07-13 09:30,13,32.45,32.66,32.44,32.65,799
20150801|2015-07-13 10:00,13,32.67,32.7,32.55,32.58,722
20150801|2015-07-13 10:30,13,32.58,32.76,32.58,32.73,539
20150801|2015-07-13 11:00,13,32.72,32.89,32.72,32.8,1146
20150801|2015-07-13 11:30,13,32.8,32.89,32.79,32.89,393
20150801|2015-07-13 12:00,13,32.88,32.88,32.8,32.81,662
20150801|2015-07-13 12:30,13,32.81,32.83,32.71,32.71,834
20150801|2015-07-13 13:00,13,32.7,32.83,32.66,32.71,905
20150801|2015-07-13 19:00,14,32.64,32.77,32.64,32.71,148
20150801|2015-07-13 19:30,14,32.71,32.72,32.66,32.72,98
20150801|2015-07-13 20:00,14,32.74,32.85,32.66,32.78,307
20150801|2015-07-13 20:30,14,32.81,32.81,32.77,32.8,103
20150801|2015-07-13 21:00,14,32.81,32.83,32.79,32.81,71
20150801|2015-07-13 21:30,14,32.84,32.95,32.82,32.92,236
20150801|2015-07-13 22:00,14,32.92,32.92,32.79,32.85,200
20150801|2015-07-13 22:30,14,32.83,32.84,32.83,32.84,4
20150801|2015-07-13 23:00,14,32.84,32.86,32.84,32.86,11
20150801|2015-07-13 23:30,14,32.84,32.84,32.8,32.82,9
20150801|2015-07-14 00:00,14,32.81,32.85,32.81,32.82,24
20150801|2015-07-14 00:30,14,32.81,32.88,32.8,32.84,50
20150801|2015-07-14 01:00,14,32.84,32.84,32.75,32.76,150
20150801|2015-07-14 01:30,14,32.76,32.78,32.75,32.75,129
20150801|2015-07-14 02:00,14,32.75,32.77,32.74,32.75,66
20150801|2015-07-14 02:30,14,32.75,32.76,32.71,32.71,135
20150801|2015-07-14 03:00,14,32.73,32.75,32.62,32.63,147
20150801|2015-07-14 03:30,14,32.62,32.64,32.55,32.64,174
20150801|2015-07-14 04:00,14,32.62,32.64,32.58,32.6,77
20150801|2015-07-14 04:30,14,32.61,32.62,32.59,32.61,160
20150801|2015-07-14 05:00,14,32.62,32.65,32.62,32.62,54
20150801|2015-07-14 05:30,14,32.62,32.62,32.61,32.61,34
20150801|2015-07-14 06:00,14,32.61,32.69,32.61,32.68,171
20150801|2015-07-14 06:30,14,32.69,32.69,32.62,32.68,159
20150801|2015-07-14 07:00,14,32.68,32.71,32.68,32.7,58
20150801|2015-07-14 07:30,14,32.7,32.73,32.68,32.73,110
20150801|2015-07-14 08:30,14,32.79,32.79,32.35,32.4,2467
20150801|2015-07-14 09:00,14,32.4,32.6,32.39,32.45,1105
20150801|2015-07-14 09:30,14,32.43,32.45,32.25,32.31,1987
20150801|2015-07-14 10:00,14,32.3,32.4,32.26,32.31,1713
20150801|2015-07-14 10:30,14,32.31,32.47,32.3,32.46,846
20150801|2015-07-14 11:00,14,32.44,32.47,32.37,32.43,687
20150801|2015-07-14 11:30,14,32.43,32.46,32.4,32.43,433
20150801|2015-07-14 12:00,14,32.42,32.44,32.31,32.34,525
20150801|2015-07-14 12:30,14,32.33,32.4,32.3,32.4,636
20150801|2015-07-14 13:00,14,32.38,32.47,32.35,32.36,1308
20150801|2015-07-14 19:00,15,32.28,32.29,32.1,32.29,265
20150801|2015-07-14 19:30,15,32.31,32.37,32.31,32.36,20
20150801|2015-07-14 20:00,15,32.36,32.58,32.34,32.52,513
20150801|2015-07-14 20:30,15,32.53,32.57,32.49,32.55,51
20150801|2015-07-14 21:00,15,32.5,32.54,32.49,32.5,37
20150801|2015-07-14 21:30,15,32.48,32.5,32.38,32.39,163
20150801|2015-07-14 22:00,15,32.4,32.41,32.36,32.41,33
20150801|2015-07-14 22:30,15,32.37,32.4,32.36,32.38,29
20150801|2015-07-14 23:00,15,32.38,32.38,32.36,32.36,4
20150801|2015-07-14 23:30,15,32.38,32.4,32.38,32.39,15
20150801|2015-07-15 00:00,15,32.37,32.37,32.35,32.36,10
20150801|2015-07-15 00:30,15,32.35,32.38,32.34,32.38,14
20150801|2015-07-15 01:00,15,32.38,32.44,32.38,32.41,53
20150801|2015-07-15 01:30,15,32.42,32.44,32.37,32.37,36
20150801|2015-07-15 02:00,15,32.4,32.42,32.31,32.36,61
20150801|2015-07-15 02:30,15,32.36,32.37,32.27,32.27,46
20150801|2015-07-15 03:00,15,32.28,32.28,32.18,32.25,176
20150801|2015-07-15 03:30,15,32.24,32.33,32.17,32.31,76
20150801|2015-07-15 04:00,15,32.32,32.32,32.23,32.23,53
20150801|2015-07-15 04:30,15,32.23,32.23,32.18,32.2,153
20150801|2015-07-15 05:00,15,32.21,32.3,32.21,32.29,168
20150801|2015-07-15 05:30,15,32.29,32.29,32.25,32.28,44
20150801|2015-07-15 06:00,15,32.28,32.31,32.23,32.27,175
20150801|2015-07-15 06:30,15,32.27,32.32,32.27,32.3,150
20150801|2015-07-15 07:00,15,32.29,32.31,32.23,32.24,202
20150801|2015-07-15 07:30,15,32.23,32.25,32.19,32.21,103
20150801|2015-07-15 08:30,15,32.2,32.2,31.93,31.99,1714
20150801|2015-07-15 09:00,15,31.97,32.01,31.78,31.82,1355
20150801|2015-07-15 09:30,15,31.81,31.84,31.75,31.79,1460
20150801|2015-07-15 10:00,15,31.78,31.79,31.72,31.74,830
20150801|2015-07-15 10:30,15,31.75,31.79,31.67,31.73,1087
20150801|2015-07-15 11:00,15,31.74,31.81,31.56,31.6,1567
20150801|2015-07-15 11:30,15,31.6,31.75,31.6,31.63,918
20150801|2015-07-15 12:00,15,31.63,31.74,31.61,31.61,1230
20150801|2015-07-15 12:30,15,31.61,31.66,31.59,31.62,1224
20150801|2015-07-15 13:00,15,31.62,31.71,31.56,31.61,1151
20150801|2015-07-15 19:00,16,31.69,31.72,31.67,31.71,133
20150801|2015-07-15 19:30,16,31.71,31.75,31.71,31.72,158
20150801|2015-07-15 20:00,16,31.71,31.78,31.68,31.72,198
20150801|2015-07-15 20:30,16,31.7,31.8,31.68,31.8,93
20150801|2015-07-15 21:00,16,31.76,31.79,31.73,31.78,72
20150801|2015-07-15 21:30,16,31.78,31.81,31.78,31.8,60
20150801|2015-07-15 22:00,16,31.78,31.81,31.77,31.8,66
20150801|2015-07-15 22:30,16,31.8,31.81,31.8,31.81,2
20150801|2015-07-15 23:00,16,31.81,31.82,31.81,31.82,6
20150801|2015-07-15 23:30,16,31.81,31.81,31.8,31.8,3
20150801|2015-07-16 00:00,16,31.78,31.8,31.77,31.8,21
20150801|2015-07-16 00:30,16,31.78,31.83,31.77,31.79,57
20150801|2015-07-16 01:00,16,31.8,31.81,31.77,31.81,33
20150801|2015-07-16 01:30,16,31.81,31.84,31.72,31.72,204
20150801|2015-07-16 02:00,16,31.72,31.75,31.7,31.7,67
20150801|2015-07-16 02:30,16,31.7,31.71,31.66,31.66,52
20150801|2015-07-16 03:00,16,31.68,31.68,31.66,31.67,12
20150801|2015-07-16 03:30,16,31.68,31.74,31.68,31.73,64
20150801|2015-07-16 04:00,16,31.73,31.81,31.73,31.8,129
20150801|2015-07-16 04:30,16,31.81,31.85,31.8,31.81,160
20150801|2015-07-16 05:00,16,31.82,31.83,31.76,31.83,136
20150801|2015-07-16 05:30,16,31.83,31.86,31.81,31.86,121
20150801|2015-07-16 06:00,16,31.88,31.9,31.84,31.89,169
20150801|2015-07-16 06:30,16,31.88,31.91,31.88,31.89,151
20150801|2015-07-16 07:00,16,31.89,31.9,31.86,31.86,166
20150801|2015-07-16 07:30,16,31.87,31.92,31.85,31.91,185
20150801|2015-07-16 08:30,16,31.94,31.95,31.67,31.73,1976
20150801|2015-07-16 09:00,16,31.73,31.78,31.65,31.65,1319
20150801|2015-07-16 09:30,16,31.65,31.68,31.6,31.64,1261
20150801|2015-07-16 10:00,16,31.63,31.64,31.5,31.56,1813
20150801|2015-07-16 10:30,16,31.56,31.65,31.47,31.59,809
20150801|2015-07-16 11:00,16,31.59,31.64,31.42,31.48,556
20150801|2015-07-16 11:30,16,31.47,31.58,31.46,31.53,372
20150801|2015-07-16 12:00,16,31.52,31.65,31.51,31.6,693
20150801|2015-07-16 12:30,16,31.61,31.61,31.5,31.54,285
20150801|2015-07-16 13:00,16,31.53,31.55,31.4,31.4,944
20150801|2015-07-16 19:00,17,31.37,31.45,31.36,31.43,142
20150801|2015-07-16 19:30,17,31.4,31.44,31.39,31.41,40
20150801|2015-07-16 20:00,17,31.4,31.42,31.31,31.36,213
20150801|2015-07-16 20:30,17,31.36,31.38,31.32,31.35,26
20150801|2015-07-16 21:00,17,31.37,31.4,31.34,31.35,52
20150801|2015-07-16 21:30,17,31.34,31.36,31.31,31.32,17
20150801|2015-07-16 22:00,17,31.31,31.33,31.26,31.27,179
20150801|2015-07-16 22:30,17,31.27,31.28,31.26,31.28,57
20150801|2015-07-16 23:00,17,31.29,31.3,31.28,31.3,15
20150801|2015-07-16 23:30,17,31.31,31.36,31.31,31.33,33
20150801|2015-07-17 00:00,17,31.3,31.34,31.3,31.32,3
20150801|2015-07-17 00:30,17,31.3,31.36,31.28,31.34,44
20150801|2015-07-17 01:00,17,31.34,31.41,31.34,31.41,15
20150801|2015-07-17 01:30,17,31.42,31.52,31.42,31.5,69
20150801|2015-07-17 02:00,17,31.51,31.61,31.49,31.6,187
20150801|2015-07-17 02:30,17,31.61,31.61,31.56,31.56,95
20150801|2015-07-17 03:00,17,31.54,31.6,31.52,31.6,61
20150801|2015-07-17 03:30,17,31.58,31.59,31.53,31.54,111
20150801|2015-07-17 04:00,17,31.54,31.54,31.52,31.53,55
20150801|2015-07-17 04:30,17,31.52,31.56,31.52,31.56,47
20150801|2015-07-17 05:00,17,31.55,31.59,31.52,31.58,82
20150801|2015-07-17 05:30,17,31.59,31.6,31.55,31.56,23
20150801|2015-07-17 06:00,17,31.55,31.55,31.5,31.5,40
20150801|2015-07-17 06:30,17,31.48,31.51,31.47,31.48,57
20150801|2015-07-17 07:00,17,31.47,31.49,31.34,31.34,78
20150801|2015-07-17 07:30,17,31.36,31.37,31.32,31.32,157
20150801|2015-07-17 08:30,17,31.34,31.59,31.32,31.54,1406
20150801|2015-07-17 09:00,17,31.54,31.71,31.53,31.71,807
20150801|2015-07-17 09:30,17,31.69,31.76,31.65,31.71,575
20150801|2015-07-17 10:00,17,31.71,31.73,31.53,31.68,427
20150801|2015-07-17 10:30,17,31.68,31.91,31.68,31.88,1165
20150801|2015-07-17 11:00,17,31.87,31.9,31.74,31.79,480
20150801|2015-07-17 11:30,17,31.79,31.84,31.75,31.81,286
20150801|2015-07-17 12:00,17,31.83,31.85,31.78,31.79,187
20150801|2015-07-17 12:30,17,31.79,31.79,31.6,31.61,593
20150801|2015-07-17 13:00,17,31.61,31.86,31.61,31.78,1407
20150801|2015-07-19 19:00,20,31.78,31.84,31.37,31.49,626
20150801|2015-07-19 19:30,20,31.47,31.49,31.43,31.45,69
20150801|2015-07-19 20:00,20,31.44,31.5,31.41,31.47,469
20150801|2015-07-19 20:30,20,31.45,31.47,31.42,31.46,45
20150801|2015-07-19 21:00,20,31.46,31.48,31.44,31.46,16
20150801|2015-07-19 21:30,20,31.46,31.46,31.41,31.42,80
20150801|2015-07-19 22:00,20,31.4,31.4,31.35,31.36,20
20150801|2015-07-19 22:30,20,31.37,31.41,31.34,31.41,64
20150801|2015-07-19 23:00,20,31.41,31.42,31.41,31.42,7
20150801|2015-07-19 23:30,20,31.44,31.44,31.44,31.44,11
20150801|2015-07-20 00:00,20,31.45,31.47,31.45,31.47,22
20150801|2015-07-20 00:30,20,31.47,31.53,31.47,31.53,182
20150801|2015-07-20 01:00,20,31.53,31.55,31.51,31.55,146
20150801|2015-07-20 01:30,20,31.56,31.61,31.54,31.56,135
20150801|2015-07-20 02:00,20,31.56,31.57,31.55,31.55,50
20150801|2015-07-20 02:30,20,31.54,31.64,31.54,31.62,149
20150801|2015-07-20 03:00,20,31.6,31.62,31.58,31.59,68
20150801|2015-07-20 03:30,20,31.6,31.63,31.59,31.63,40
20150801|2015-07-20 04:00,20,31.62,31.63,31.59,31.6,127
20150801|2015-07-20 04:30,20,31.59,31.62,31.57,31.62,43
20150801|2015-07-20 05:00,20,31.64,31.64,31.55,31.59,63
20150801|2015-07-20 05:30,20,31.6,31.63,31.59,31.63,28
20150801|2015-07-20 06:00,20,31.63,31.63,31.59,31.59,34
20150801|2015-07-20 06:30,20,31.59,31.63,31.59,31.6,42
20150801|2015-07-20 07:00,20,31.62,31.73,31.62,31.68,152
20150801|2015-07-20 07:30,20,31.7,31.7,31.62,31.62,138
20150801|2015-07-20 08:30,20,31.64,31.77,31.5,31.51,1220
20150801|2015-07-20 09:00,20,31.51,31.53,31.46,31.47,661
20150801|2015-07-20 09:30,20,31.48,31.62,31.47,31.62,600
20150801|2015-07-20 10:00,20,31.62,31.74,31.61,31.67,494
20150801|2015-07-20 10:30,20,31.68,31.68,31.59,31.6,435
20150801|2015-07-20 11:00,20,31.6,31.7,31.59,31.67,873
20150801|2015-07-20 11:30,20,31.67,31.75,31.65,31.74,727
20150801|2015-07-20 12:00,20,31.73,31.77,31.7,31.72,380
20150801|2015-07-20 12:30,20,31.73,31.73,31.59,31.61,700
20150801|2015-07-20 13:00,20,31.61,31.73,31.61,31.72,502
20150801|2015-07-20 19:00,21,31.79,31.8,31.65,31.66,109
20150801|2015-07-20 19:30,21,31.67,31.75,31.66,31.75,47
20150801|2015-07-20 20:00,21,31.73,31.79,31.72,31.76,465
20150801|2015-07-20 20:30,21,31.78,31.82,31.76,31.78,81
20150801|2015-07-20 21:00,21,31.76,31.77,31.74,31.75,106
20150801|2015-07-20 21:30,21,31.76,31.78,31.71,31.74,260
20150801|2015-07-20 22:00,21,31.73,31.82,31.73,31.81,143
20150801|2015-07-20 22:30,21,31.78,31.79,31.76,31.79,19
20150801|2015-07-20 23:00,21,31.78,31.78,31.76,31.77,13
20150801|2015-07-21 00:00,21,31.77,31.8,31.77,31.8,5
20150801|2015-07-21 00:30,21,31.8,31.83,31.79,31.83,26
20150801|2015-07-21 01:00,21,31.79,31.9,31.79,31.79,168
20150801|2015-07-21 01:30,21,31.79,31.87,31.79,31.84,53
20150801|2015-07-21 02:00,21,31.84,31.93,31.84,31.91,163
20150801|2015-07-21 02:30,21,31.91,31.91,31.88,31.88,86
20150801|2015-07-21 03:00,21,31.87,31.88,31.87,31.88,87
20150801|2015-07-21 03:30,21,31.88,31.95,31.88,31.9,254
20150801|2015-07-21 04:00,21,31.92,31.93,31.75,31.86,261
20150801|2015-07-21 04:30,21,31.87,31.94,31.84,31.94,139
20150801|2015-07-21 05:00,21,31.91,32.04,31.91,32.03,467
20150801|2015-07-21 05:30,21,32.02,32.03,32,32.01,64
20150801|2015-07-21 06:00,21,32.01,32.01,31.95,32.01,58
20150801|2015-07-21 06:30,21,32,32,31.97,31.99,36
20150801|2015-07-21 07:00,21,31.98,31.99,31.96,31.97,74
20150801|2015-07-21 07:30,21,31.96,31.96,31.88,31.88,140
20150801|2015-07-21 08:30,21,31.86,32.16,31.86,32.13,1627
20150801|2015-07-21 09:00,21,32.13,32.25,32.12,32.15,1298
20150801|2015-07-21 09:30,21,32.15,32.3,32.14,32.26,917
20150801|2015-07-21 10:00,21,32.25,32.26,32.09,32.16,866
20150801|2015-07-21 10:30,21,32.15,32.22,32.14,32.19,584
20150801|2015-07-21 11:00,21,32.19,32.19,32.11,32.15,505
20150801|2015-07-21 11:30,21,32.13,32.24,32.13,32.21,434
20150801|2015-07-21 12:00,21,32.21,32.21,32.01,32.06,359
20150801|2015-07-21 12:30,21,32.05,32.06,32.01,32.06,463
20150801|2015-07-21 13:00,21,32.04,32.09,31.89,31.95,874
20150801|2015-07-21 19:00,22,31.95,32.06,31.93,32.03,172
20150801|2015-07-21 19:30,22,32,32,32,32,1
20150801|2015-07-21 20:00,22,32.01,32.04,31.97,32.01,244
20150801|2015-07-21 20:30,22,32.02,32.1,32.01,32.1,115
20150801|2015-07-21 21:00,22,32.11,32.11,32.04,32.04,34
20150801|2015-07-21 21:30,22,32.04,32.04,32.01,32.01,10
20150801|2015-07-21 22:00,22,32,32.01,31.98,32,16
20150801|2015-07-21 22:30,22,32,32.05,31.99,32,64
20150801|2015-07-21 23:00,22,31.99,31.99,31.99,31.99,1
20150801|2015-07-21 23:30,22,31.99,31.99,31.99,31.99,5
20150801|2015-07-22 00:00,22,32,32,31.97,31.97,9
20150801|2015-07-22 00:30,22,31.96,31.98,31.93,31.98,50
20150801|2015-07-22 01:00,22,31.95,32.08,31.94,32.07,111
20150801|2015-07-22 01:30,22,32.06,32.1,32.04,32.07,121
20150801|2015-07-22 02:00,22,32.05,32.05,32.02,32.03,10
20150801|2015-07-22 02:30,22,32.04,32.09,32.02,32.02,61
20150801|2015-07-22 03:00,22,32.02,32.02,31.98,32.01,34
20150801|2015-07-22 03:30,22,31.99,31.99,31.96,31.97,13
20150801|2015-07-22 04:00,22,31.97,31.97,31.95,31.95,15
20150801|2015-07-22 04:30,22,31.96,32.01,31.94,31.94,137
20150801|2015-07-22 05:00,22,31.94,31.94,31.83,31.84,214
20150801|2015-07-22 05:30,22,31.84,31.84,31.78,31.83,250
20150801|2015-07-22 06:00,22,31.82,31.83,31.82,31.83,14
20150801|2015-07-22 06:30,22,31.82,31.82,31.78,31.79,78
20150801|2015-07-22 07:00,22,31.81,31.92,31.78,31.91,87
20150801|2015-07-22 07:30,22,31.91,31.91,31.86,31.89,38
20150801|2015-07-22 08:30,22,31.83,31.87,31.55,31.66,2026
20150801|2015-07-22 09:00,22,31.65,31.71,31.55,31.57,972
20150801|2015-07-22 09:30,22,31.57,31.62,31.43,31.56,1470
20150801|2015-07-22 10:00,22,31.52,31.55,31.41,31.45,938
20150801|2015-07-22 10:30,22,31.45,31.45,31.33,31.34,1213
20150801|2015-07-22 11:00,22,31.33,31.35,31.31,31.33,522
20150801|2015-07-22 11:30,22,31.34,31.37,31.29,31.34,1135
20150801|2015-07-22 12:00,22,31.35,31.35,31.22,31.23,677
20150801|2015-07-22 12:30,22,31.24,31.24,31.08,31.21,1782
20150801|2015-07-22 13:00,22,31.21,31.4,31.21,31.3,1763
20150801|2015-07-22 19:00,23,31.35,31.44,31.35,31.43,184
20150801|2015-07-22 19:30,23,31.42,31.42,31.35,31.36,11
20150801|2015-07-22 20:00,23,31.38,31.46,31.34,31.36,193
20150801|2015-07-22 20:30,23,31.4,31.44,31.39,31.44,49
20150801|2015-07-22 21:00,23,31.44,31.44,31.42,31.42,11
20150801|2015-07-22 21:30,23,31.47,31.49,31.41,31.49,97
20150801|2015-07-22 22:00,23,31.48,31.52,31.45,31.51,57
20150801|2015-07-22 22:30,23,31.48,31.48,31.45,31.46,19
20150801|2015-07-22 23:00,23,31.47,31.5,31.43,31.43,16
20150801|2015-07-22 23:30,23,31.45,31.46,31.44,31.44,4
20150801|2015-07-23 00:00,23,31.44,31.44,31.4,31.4,7
20150801|2015-07-23 00:30,23,31.46,31.49,31.45,31.46,57
20150801|2015-07-23 01:00,23,31.44,31.44,31.35,31.39,171
20150801|2015-07-23 01:30,23,31.38,31.43,31.38,31.38,27
20150801|2015-07-23 02:00,23,31.39,31.4,31.38,31.38,47
20150801|2015-07-23 02:30,23,31.41,31.5,31.41,31.48,19
20150801|2015-07-23 03:00,23,31.46,31.51,31.41,31.49,42
20150801|2015-07-23 03:30,23,31.48,31.57,31.48,31.57,76
20150801|2015-07-23 04:00,23,31.56,31.56,31.52,31.52,93
20150801|2015-07-23 04:30,23,31.52,31.58,31.51,31.55,39
20150801|2015-07-23 05:00,23,31.54,31.54,31.51,31.51,58
20150801|2015-07-23 05:30,23,31.51,31.53,31.51,31.52,15
20150801|2015-07-23 06:00,23,31.52,31.52,31.51,31.52,39
20150801|2015-07-23 06:30,23,31.53,31.58,31.52,31.52,247
20150801|2015-07-23 07:00,23,31.52,31.53,31.48,31.5,80
20150801|2015-07-23 07:30,23,31.49,31.49,31.43,31.49,80
20150801|2015-07-23 08:30,23,31.46,31.48,31.3,31.31,2273
20150801|2015-07-23 09:00,23,31.34,31.35,31.2,31.34,618
20150801|2015-07-23 09:30,23,31.33,31.34,31.14,31.16,791
20150801|2015-07-23 10:00,23,31.17,31.34,31.16,31.34,698
20150801|2015-07-23 10:30,23,31.34,31.42,31.33,31.4,925
20150801|2015-07-23 11:00,23,31.41,31.47,31.38,31.38,474
20150801|2015-07-23 11:30,23,31.38,31.38,31.14,31.16,353
20150801|2015-07-23 12:00,23,31.18,31.22,31.12,31.14,511
20150801|2015-07-23 12:30,23,31.14,31.29,31.08,31.26,862
20150801|2015-07-23 13:00,23,31.27,31.28,31.15,31.23,845
20150801|2015-07-23 19:00,24,31.22,31.23,31.12,31.15,91
20150801|2015-07-23 19:30,24,31.15,31.17,31.12,31.17,44
20150801|2015-07-23 20:00,24,31.17,31.19,31.05,31.16,209
20150801|2015-07-23 20:30,24,31.14,31.17,31.12,31.17,36
20150801|2015-07-23 21:00,24,31.16,31.26,31.16,31.25,62
20150801|2015-07-23 21:30,24,31.24,31.24,31.22,31.22,64
20150801|2015-07-23 22:00,24,31.21,31.32,31.21,31.3,71
20150801|2015-07-23 22:30,24,31.28,31.29,31.27,31.28,8
20150801|2015-07-23 23:00,24,31.27,31.27,31.27,31.27,1
20150801|2015-07-23 23:30,24,31.28,31.28,31.27,31.27,9
20150801|2015-07-24 00:00,24,31.27,31.35,31.27,31.32,51
20150801|2015-07-24 00:30,24,31.32,31.32,31.25,31.29,15
20150801|2015-07-24 01:00,24,31.28,31.32,31.27,31.32,22
20150801|2015-07-24 01:30,24,31.29,31.33,31.22,31.22,47
20150801|2015-07-24 02:00,24,31.25,31.25,31.19,31.2,21
20150801|2015-07-24 02:30,24,31.24,31.26,31.24,31.24,6
20150801|2015-07-24 03:00,24,31.25,31.27,31.25,31.27,6
20150801|2015-07-24 03:30,24,31.23,31.27,31.22,31.24,61
20150801|2015-07-24 04:00,24,31.24,31.24,31.17,31.19,64
20150801|2015-07-24 04:30,24,31.19,31.19,31.16,31.17,122
20150801|2015-07-24 05:00,24,31.17,31.18,31.16,31.16,175
20150801|2015-07-24 05:30,24,31.17,31.18,31.15,31.15,50
20150801|2015-07-24 06:00,24,31.15,31.16,31.14,31.14,3
20150801|2015-07-24 06:30,24,31.15,31.15,31.14,31.14,21
20150801|2015-07-24 07:00,24,31.14,31.15,31.06,31.06,184
20150801|2015-07-24 07:30,24,31.06,31.12,31.06,31.09,79
20150801|2015-07-24 08:30,24,31.07,31.1,30.82,30.88,1424
20150801|2015-07-24 09:00,24,30.89,30.92,30.75,30.75,1301
20150801|2015-07-24 09:30,24,30.74,30.74,30.48,30.52,1583
20150801|2015-07-24 10:00,24,30.52,30.62,30.49,30.59,923
20150801|2015-07-24 10:30,24,30.59,30.69,30.57,30.69,1043
20150801|2015-07-24 11:00,24,30.7,30.73,30.64,30.66,850
20150801|2015-07-24 11:30,24,30.66,30.67,30.54,30.59,1298
20150801|2015-07-24 12:00,24,30.59,30.63,30.54,30.55,341
20150801|2015-07-24 12:30,24,30.55,30.58,30.51,30.51,604
20150801|2015-07-24 13:00,24,30.53,30.58,30.43,30.56,1310
20150801|2015-07-26 19:00,27,30.48,30.48,30.39,30.39,259
20150801|2015-07-26 19:30,27,30.39,30.46,30.37,30.45,76
20150801|2015-07-26 20:00,27,30.44,30.54,30.38,30.38,276
20150801|2015-07-26 20:30,27,30.37,30.46,30.37,30.38,139
20150801|2015-07-26 21:00,27,30.37,30.37,30.34,30.34,35
20150801|2015-07-26 21:30,27,30.35,30.37,30.32,30.33,93
20150801|2015-07-26 22:00,27,30.32,30.34,30.3,30.33,76
20150801|2015-07-26 22:30,27,30.32,30.32,30.28,30.28,37
20150801|2015-07-26 23:00,27,30.29,30.34,30.28,30.34,62
20150801|2015-07-26 23:30,27,30.34,30.37,30.33,30.37,18
20150801|2015-07-27 00:00,27,30.36,30.36,30.36,30.36,45
20150801|2015-07-27 00:30,27,30.38,30.39,30.37,30.39,40
20150801|2015-07-27 01:00,27,30.38,30.43,30.36,30.43,23
20150801|2015-07-27 01:30,27,30.39,30.39,30.26,30.27,93
20150801|2015-07-27 02:00,27,30.25,30.31,30.25,30.31,67
20150801|2015-07-27 02:30,27,30.31,30.32,30.28,30.28,30
20150801|2015-07-27 03:00,27,30.28,30.3,30.28,30.29,29
20150801|2015-07-27 03:30,27,30.29,30.31,30.29,30.3,124
20150801|2015-07-27 04:00,27,30.31,30.32,30.24,30.25,211
20150801|2015-07-27 04:30,27,30.26,30.29,30.2,30.29,107
20150801|2015-07-27 05:00,27,30.28,30.28,30.2,30.2,34
20150801|2015-07-27 05:30,27,30.19,30.22,30.13,30.13,96
20150801|2015-07-27 06:00,27,30.12,30.15,30.11,30.12,43
20150801|2015-07-27 06:30,27,30.14,30.14,30.11,30.11,69
20150801|2015-07-27 07:00,27,30.13,30.17,30.12,30.13,75
20150801|2015-07-27 07:30,27,30.15,30.15,30.11,30.15,77
20150801|2015-07-27 08:30,27,30.12,30.25,30.01,30.07,994
20150801|2015-07-27 09:00,27,30.08,30.21,30.08,30.14,1275
20150801|2015-07-27 09:30,27,30.14,30.17,29.89,29.89,651
20150801|2015-07-27 10:00,27,29.91,30.08,29.9,30.03,601
20150801|2015-07-27 10:30,27,30.02,30.09,29.95,30,455
20150801|2015-07-27 11:00,27,30.01,30.11,29.97,30,664
20150801|2015-07-27 11:30,27,30,30.09,29.99,30.01,132
20150801|2015-07-27 12:00,27,30.01,30.03,29.96,29.96,299
20150801|2015-07-27 12:30,27,29.96,30.26,29.96,30.21,881
20150801|2015-07-27 13:00,27,30.21,30.34,30.01,30.23,857
20150801|2015-07-27 19:00,28,30.28,30.28,30.15,30.22,116
20150801|2015-07-27 19:30,28,30.18,30.18,30.12,30.13,17
20150801|2015-07-27 20:00,28,30.13,30.26,30.07,30.25,211
20150801|2015-07-27 20:30,28,30.27,30.33,30.21,30.21,88
20150801|2015-07-27 21:00,28,30.22,30.22,30.15,30.15,60
20150801|2015-07-27 21:30,28,30.17,30.33,30.16,30.33,81
20150801|2015-07-27 22:00,28,30.34,30.36,30.31,30.34,92
20150801|2015-07-27 22:30,28,30.35,30.38,30.33,30.33,21
20150801|2015-07-27 23:00,28,30.32,30.32,30.28,30.28,17
20150801|2015-07-27 23:30,28,30.28,30.32,30.28,30.3,31
20150801|2015-07-28 00:00,28,30.32,30.34,30.32,30.32,19
20150801|2015-07-28 00:30,28,30.32,30.34,30.25,30.28,61
20150801|2015-07-28 01:00,28,30.26,30.27,30.22,30.26,29
20150801|2015-07-28 01:30,28,30.24,30.26,30.22,30.22,19
20150801|2015-07-28 02:00,28,30.21,30.22,30.1,30.14,149
20150801|2015-07-28 02:30,28,30.14,30.16,30.12,30.13,160
20150801|2015-07-28 03:00,28,30.14,30.19,30.12,30.19,175
20150801|2015-07-28 03:30,28,30.21,30.22,30.17,30.19,80
20150801|2015-07-28 04:00,28,30.25,30.3,30.25,30.28,75
20150801|2015-07-28 04:30,28,30.29,30.29,30.27,30.28,12
20150801|2015-07-28 05:00,28,30.29,30.29,30.18,30.21,112
20150801|2015-07-28 05:30,28,30.22,30.26,30.21,30.26,17
20150801|2015-07-28 06:00,28,30.23,30.24,30.23,30.24,9
20150801|2015-07-28 06:30,28,30.24,30.24,30.15,30.23,29
20150801|2015-07-28 07:00,28,30.28,30.29,30.24,30.24,188
20150801|2015-07-28 07:30,28,30.25,30.25,30.18,30.18,34
20150801|2015-07-28 08:30,28,30.2,30.33,30.13,30.3,782
20150801|2015-07-28 09:00,28,30.31,30.52,30.31,30.43,770
20150801|2015-07-28 09:30,28,30.43,30.59,30.43,30.47,1138
20150801|2015-07-28 10:00,28,30.45,30.51,30.37,30.47,257
20150801|2015-07-28 10:30,28,30.47,30.51,30.43,30.46,427
20150801|2015-07-28 11:00,28,30.46,30.51,30.43,30.46,342
20150801|2015-07-28 11:30,28,30.46,30.52,30.43,30.47,191
20150801|2015-07-28 12:00,28,30.49,30.54,30.44,30.45,646
20150801|2015-07-28 12:30,28,30.45,30.53,30.43,30.44,249
20150801|2015-07-28 13:00,28,30.43,30.72,30.43,30.67,710
20150801|2015-07-28 19:00,29,30.67,30.68,30.57,30.68,42
20150801|2015-07-28 19:30,29,30.63,30.63,30.59,30.59,17
20150801|2015-07-28 20:00,29,30.61,30.63,30.57,30.63,48
20150801|2015-07-28 20:30,29,30.65,30.68,30.56,30.58,26
20150801|2015-07-28 21:00,29,30.55,30.55,30.54,30.54,9
20150801|2015-07-28 21:30,29,30.51,30.54,30.5,30.5,22
20150801|2015-07-28 22:00,29,30.5,30.54,30.5,30.53,19
20150801|2015-07-28 22:30,29,30.51,30.51,30.49,30.49,14
20150801|2015-07-28 23:30,29,30.49,30.49,30.49,30.49,4
20150801|2015-07-29 00:00,29,30.48,30.48,30.47,30.48,11
20150801|2015-07-29 00:30,29,30.48,30.48,30.41,30.43,55
20150801|2015-07-29 01:00,29,30.41,30.44,30.41,30.44,25
20150801|2015-07-29 01:30,29,30.44,30.45,30.41,30.43,45
20150801|2015-07-29 02:00,29,30.41,30.41,30.38,30.38,139
20150801|2015-07-29 02:30,29,30.38,30.4,30.33,30.36,161
20150801|2015-07-29 03:00,29,30.36,30.36,30.32,30.33,62
20150801|2015-07-29 03:30,29,30.35,30.36,30.34,30.35,31
20150801|2015-07-29 04:00,29,30.35,30.4,30.35,30.4,79
20150801|2015-07-29 04:30,29,30.4,30.4,30.39,30.4,17
20150801|2015-07-29 05:00,29,30.39,30.39,30.38,30.38,11
20150801|2015-07-29 05:30,29,30.4,30.4,30.4,30.4,4
20150801|2015-07-29 06:00,29,30.38,30.38,30.35,30.37,27
20150801|2015-07-29 06:30,29,30.37,30.4,30.36,30.37,26
20150801|2015-07-29 07:00,29,30.37,30.4,30.36,30.4,47
20150801|2015-07-29 07:30,29,30.39,30.39,30.36,30.36,66
20150801|2015-07-29 08:30,29,30.35,30.38,30.18,30.28,496
20150801|2015-07-29 09:00,29,30.28,30.36,30.26,30.28,379
20150801|2015-07-29 09:30,29,30.29,30.36,30.26,30.26,285
20150801|2015-07-29 10:00,29,30.26,30.5,30.25,30.5,342
20150801|2015-07-29 10:30,29,30.49,30.5,30.22,30.26,223
20150801|2015-07-29 11:00,29,30.27,30.29,30.15,30.16,419
20150801|2015-07-29 11:30,29,30.16,30.43,30.15,30.35,507
20150801|2015-07-29 12:00,29,30.38,30.38,30.1,30.22,345
20150801|2015-07-29 12:30,29,30.23,30.35,30.15,30.22,466
20150801|2015-07-29 13:00,29,30.22,30.35,30.16,30.28,387
20150801|2015-07-29 19:00,30,30.18,30.25,30.18,30.25,25
20150801|2015-07-29 19:30,30,30.21,30.25,30.21,30.25,12
20150801|2015-07-29 20:00,30,30.28,30.32,30.27,30.28,17
20150801|2015-07-29 20:30,30,30.29,30.36,30.28,30.36,9
20150801|2015-07-29 21:00,30,30.36,30.4,30.36,30.39,9
20150801|2015-07-29 21:30,30,30.34,30.34,30.29,30.29,3
20150801|2015-07-29 22:00,30,30.28,30.28,30.24,30.24,8
20150801|2015-07-29 22:30,30,30.23,30.23,30.23,30.23,1
20150801|2015-07-29 23:30,30,30.24,30.24,30.21,30.22,20
20150801|2015-07-30 00:00,30,30.25,30.25,30.23,30.23,2
20150801|2015-07-30 00:30,30,30.23,30.28,30.22,30.27,10
20150801|2015-07-30 01:00,30,30.27,30.28,30.27,30.27,8
20150801|2015-07-30 01:30,30,30.27,30.28,30.24,30.24,12
20150801|2015-07-30 02:00,30,30.23,30.23,30.14,30.14,27
20150801|2015-07-30 02:30,30,30.15,30.21,30.15,30.21,6
20150801|2015-07-30 03:00,30,30.19,30.2,30.19,30.2,2
20150801|2015-07-30 03:30,30,30.21,30.21,30.2,30.21,10
20150801|2015-07-30 04:00,30,30.22,30.29,30.22,30.29,40
20150801|2015-07-30 04:30,30,30.3,30.37,30.3,30.35,36
20150801|2015-07-30 05:00,30,30.35,30.37,30.34,30.36,28
20150801|2015-07-30 05:30,30,30.36,30.36,30.32,30.32,3
20150801|2015-07-30 06:00,30,30.35,30.41,30.35,30.41,6
20150801|2015-07-30 06:30,30,30.41,30.42,30.38,30.39,53
20150801|2015-07-30 07:00,30,30.39,30.41,30.36,30.39,58
20150801|2015-07-30 07:30,30,30.39,30.58,30.39,30.49,103
20150801|2015-07-30 08:30,30,30.55,30.61,30.33,30.4,674
20150801|2015-07-30 09:00,30,30.4,30.45,30.34,30.42,343
20150801|2015-07-30 09:30,30,30.4,30.43,30.3,30.38,350
20150801|2015-07-30 10:00,30,30.35,30.54,30.34,30.41,303
20150801|2015-07-30 10:30,30,30.4,30.42,30.35,30.39,320
20150801|2015-07-30 11:00,30,30.38,30.4,30.33,30.35,172
20150801|2015-07-30 11:30,30,30.35,30.35,30.3,30.3,126
20150801|2015-07-30 12:00,30,30.31,30.34,30.13,30.17,243
20150801|2015-07-30 12:30,30,30.14,30.2,30.13,30.17,116
20150801|2015-07-30 13:00,30,30.18,30.31,30.16,30.22,678
20150801|2015-07-30 19:00,31,30.24,30.24,30.22,30.22,6
20150801|2015-07-30 20:00,31,30.26,30.26,30.26,30.26,3
20150801|2015-07-30 23:30,31,30.3,30.3,30.3,30.3,1
20150801|2015-07-31 01:30,31,30.17,30.17,30.17,30.17,2
20150801|2015-07-31 02:00,31,30.16,30.16,30.15,30.15,16
20150801|2015-07-31 04:00,31,30.19,30.19,30.19,30.19,1
20150801|2015-07-31 06:30,31,30.14,30.15,30.14,30.15,5
20150801|2015-07-31 07:00,31,30.15,30.15,30.13,30.13,13
20150801|2015-07-31 07:30,31,30.14,30.17,30.14,30.17,3
20150801|2015-07-31 08:30,31,30.22,30.25,29.98,30.02,280
20150801|2015-07-31 09:00,31,30.02,30.09,29.98,30,82
20150801|2015-07-31 09:30,31,30,30.09,29.9,30.08,81
20150801|2015-07-31 10:00,31,30.09,30.17,30.03,30.14,57
20150801|2015-07-31 10:30,31,30.11,30.12,29.96,30.02,36
20150801|2015-07-31 11:00,31,30.03,30.04,29.98,29.98,31
20150801|2015-07-31 11:30,31,29.94,29.94,29.93,29.93,13
20150801|2015-07-31 12:00,31,29.91,30.04,29.91,30,58
20150801|2015-07-31 12:30,31,30.02,30.09,30,30.07,53
20150801|2015-07-31 13:00,31,30,30.07,29.93,29.95,137
20150801|2015-08-02 19:00,3,29.9,29.9,29.87,29.88,6
20150801|2015-08-02 19:30,3,29.91,29.91,29.91,29.91,1
20150801|2015-08-02 20:30,3,29.91,29.91,29.91,29.91,1
20150801|2015-08-02 21:30,3,29.81,29.81,29.75,29.75,12
20150801|2015-08-03 00:30,3,29.66,29.66,29.61,29.61,3
20150801|2015-08-03 03:00,3,29.55,29.55,29.55,29.55,4
20150801|2015-08-03 03:30,3,29.53,29.53,29.51,29.52,6
20150801|2015-08-03 04:00,3,29.51,29.51,29.51,29.51,4
20150801|2015-08-03 04:30,3,29.48,29.48,29.45,29.45,50
20150801|2015-08-03 05:00,3,29.51,29.52,29.51,29.51,4
20150801|2015-08-03 06:30,3,29.55,29.55,29.55,29.55,8
20150801|2015-08-03 08:30,3,29.5,29.55,29.41,29.45,169
20150801|2015-08-03 09:00,3,29.52,29.54,29.48,29.48,27
20150801|2015-08-03 09:30,3,29.49,29.63,29.49,29.62,6
20150801|2015-08-03 10:00,3,29.79,29.83,29.75,29.75,7
20150801|2015-08-03 10:30,3,29.82,29.82,29.82,29.82,1
20150801|2015-08-03 11:00,3,29.8,29.8,29.8,29.8,1
20150801|2015-08-03 11:30,3,29.74,29.83,29.74,29.8,14
20150801|2015-08-03 12:00,3,29.82,29.85,29.76,29.85,41
20150801|2015-08-03 12:30,3,29.84,29.84,29.81,29.81,15
20150801|2015-08-03 13:00,3,29.83,29.88,29.78,29.83,10
20150801|2015-08-03 22:30,4,29.76,29.76,29.76,29.76,7
20150801|2015-08-03 23:30,4,29.7,29.7,29.7,29.7,1
20150801|2015-08-04 06:00,4,29.85,29.85,29.85,29.85,20
20150801|2015-08-04 07:00,4,29.89,29.89,29.88,29.88,7
20150801|2015-08-04 08:30,4,29.9,29.9,29.9,29.9,1
20150801|2015-08-04 09:00,4,30.13,30.14,30.05,30.11,26
20150801|2015-08-04 09:30,4,30.12,30.14,30.12,30.14,46
20150801|2015-08-04 10:00,4,30.14,30.15,30.12,30.13,25
20150801|2015-08-04 10:30,4,30.1,30.1,30.08,30.08,3
20150801|2015-08-04 11:00,4,30.01,30.01,30.01,30.01,2
20150801|2015-08-04 11:30,4,30.1,30.1,30.08,30.08,32
20150801|2015-08-04 12:00,4,30.11,30.11,30,30.04,6
20150801|2015-08-04 12:30,4,30.02,30.02,30,30,6
20150801|2015-08-04 13:00,4,29.92,29.92,29.81,29.81,57
20150801|2015-08-05 00:00,5,30.03,30.03,30.03,30.03,1
20150801|2015-08-05 01:30,5,30.03,30.03,30.03,30.03,1
20150801|2015-08-05 09:00,5,29.87,29.87,29.79,29.81,16
20150801|2015-08-05 09:30,5,29.71,29.71,29.67,29.67,4
20150801|2015-08-05 10:00,5,29.66,29.68,29.66,29.67,3
20150801|2015-08-05 10:30,5,29.61,29.62,29.55,29.6,19
20150801|2015-08-05 11:00,5,29.57,29.57,29.57,29.57,4
20150801|2015-08-05 12:00,5,29.58,29.58,29.49,29.5,12
20150801|2015-08-05 12:30,5,29.5,29.61,29.5,29.61,32
20150801|2015-08-05 13:00,5,29.56,29.56,29.56,29.56,4
20150801|2015-08-05 19:00,6,29.64,29.64,29.64,29.64,2
20150801|2015-08-06 00:30,6,29.67,29.67,29.67,29.67,1
20150801|2015-08-06 02:00,6,29.56,29.56,29.51,29.51,27
20150801|2015-08-06 06:00,6,29.55,29.55,29.55,29.55,1
20150801|2015-08-06 08:30,6,29.61,29.8,29.61,29.79,4
20150801|2015-08-06 09:00,6,29.73,29.73,29.73,29.73,1
20150801|2015-08-06 10:30,6,29.74,29.74,29.74,29.74,4
20150801|2015-08-06 11:00,6,29.74,29.74,29.74,29.74,1
20150801|2015-08-06 11:30,6,29.91,29.91,29.9,29.9,4
20150801|2015-08-06 12:00,6,29.89,29.9,29.89,29.9,6
20150801|2015-08-06 12:30,6,29.74,29.75,29.74,29.75,18
20150801|2015-08-07 07:30,7,29.54,29.54,29.54,29.54,1
20150801|2015-08-07 09:00,7,29.53,29.53,29.53,29.53,4
20150801|2015-08-07 09:30,7,29.57,29.75,29.57,29.75,4
20150801|2015-08-07 10:30,7,30.04,30.04,30.04,30.04,5
20150801|2015-08-07 11:00,7,30.03,30.2,30.03,30.2,2
20150801|2015-08-07 12:00,7,30.12,30.12,30.12,30.12,1
20150801|2015-08-09 19:30,10,30.28,30.29,30.28,30.28,4
20150801|2015-08-09 20:00,10,30.2,30.2,30.2,30.2,2
20150801|2015-08-10 08:30,10,30.17,30.17,30.16,30.16,4
20150801|2015-08-10 09:30,10,30.36,30.43,30.36,30.43,6
20150801|2015-08-10 10:00,10,30.5,30.5,30.46,30.46,24
20150801|2015-08-10 11:30,10,30.39,30.39,30.39,30.39,1
20150801|2015-08-10 12:00,10,30.38,30.38,30.35,30.35,15
20150801|2015-08-10 13:00,10,30.43,30.43,30.43,30.43,1
20150801|2015-08-10 19:00,11,30.41,30.41,30.41,30.41,1
20150801|2015-08-11 08:30,11,29.86,29.86,29.86,29.86,1
20150801|2015-08-11 10:30,11,29.81,29.81,29.81,29.81,1
20150801|2015-08-11 12:30,11,29.91,29.91,29.91,29.91,1
20150801|2015-08-11 20:00,12,29.95,29.95,29.8,29.8,7
20150801|2015-08-12 07:00,12,29.87,29.87,29.87,29.87,1
20150801|2015-08-12 08:30,12,30.08,30.08,30.08,30.08,1
20150801|2015-08-12 11:00,12,28.94,28.94,28.84,28.89,24
20150801|2015-08-12 12:30,12,29.07,29.08,29.07,29.08,5
20150801|2015-08-13 09:30,13,28.86,28.87,28.86,28.87,3
20150901|2014-04-08 12:00,8,41.64,41.64,41.64,41.64,2
20150901|2014-04-08 12:30,8,41.6,41.6,41.6,41.6,2
20150901|2014-04-11 10:30,11,41.9,41.9,41.9,41.9,3
20150901|2014-04-11 12:30,11,41.9,41.9,41.9,41.9,1
20150901|2014-04-23 13:00,23,42.5,42.7,42.5,42.7,36
20150901|2014-04-28 13:00,28,41.9,41.9,41.9,41.9,1
20150901|2014-04-30 08:30,30,41.9,41.9,41.9,41.9,41
20150901|2014-04-30 09:30,30,41.75,41.75,41.75,41.75,2
20150901|2014-04-30 10:00,30,41.75,41.75,41.75,41.75,2
20150901|2014-04-30 10:30,30,41.75,41.75,41.75,41.75,11
20150901|2014-05-01 08:30,1,41.5,41.5,41.5,41.5,15
20150901|2014-05-01 20:00,2,41,41,41,41,1
20150901|2014-05-07 09:30,7,41,41,41,41,4
20150901|2014-05-12 09:30,12,41.21,41.21,41.21,41.21,1
20150901|2014-05-14 09:30,14,41.6,41.6,41.6,41.6,6
20150901|2014-05-14 10:30,14,41.6,41.6,41.6,41.6,19
20150901|2014-05-14 11:00,14,41.6,41.6,41.6,41.6,3
20150901|2014-05-14 11:30,14,41.6,41.6,41.6,41.6,22
20150901|2014-05-16 12:00,16,41,41,41,41,13
20150901|2014-05-19 09:30,19,40.98,40.98,40.98,40.98,1
20150901|2014-05-19 12:30,19,40.75,40.75,40.75,40.75,2
20150901|2014-05-20 01:00,20,40.85,40.85,40.85,40.85,12
20150901|2014-05-21 08:30,21,40.84,40.85,40.84,40.85,27
20150901|2014-05-21 12:30,21,41.2,41.2,41.2,41.2,15
20150901|2014-05-22 12:30,22,41.37,41.37,41.34,41.34,23
20150901|2014-05-26 19:00,27,41,41,41,41,12
20150901|2014-05-28 08:30,28,40.75,40.75,40.66,40.66,15
20150901|2014-05-28 10:30,28,40.5,40.5,40.5,40.5,2
20150901|2014-05-28 11:00,28,40.49,40.49,40.49,40.49,1
20150901|2014-05-30 05:00,30,40.25,40.25,40.25,40.25,1
20150901|2014-05-30 07:00,30,40.25,40.25,40.25,40.25,1
20150901|2014-06-01 19:00,2,39.81,39.81,39.81,39.81,19
20150901|2014-06-02 08:30,2,39.89,39.96,39.89,39.96,23
20150901|2014-06-02 10:00,2,39.95,40.11,39.95,40.11,11
20150901|2014-06-02 11:00,2,40.07,40.07,40.05,40.05,12
20150901|2014-06-02 11:30,2,40.05,40.05,39.85,39.87,40
20150901|2014-06-02 12:30,2,39.84,39.84,39.78,39.78,33
20150901|2014-06-02 19:00,3,39.72,39.72,39.72,39.72,3
20150901|2014-06-03 02:30,3,39.55,39.55,39.55,39.55,9
20150901|2014-06-03 04:00,3,39.55,39.55,39.55,39.55,20
20150901|2014-06-03 06:30,3,39.5,39.5,39.5,39.5,6
20150901|2014-06-03 08:30,3,39.67,39.67,39.46,39.46,9
20150901|2014-06-03 09:00,3,39.46,39.46,39.44,39.44,16
20150901|2014-06-03 09:30,3,39.34,39.34,39.34,39.34,17
20150901|2014-06-03 10:30,3,39.45,39.45,39.41,39.41,17
20150901|2014-06-03 11:00,3,39.4,39.4,39.4,39.4,16
20150901|2014-06-04 11:00,4,40.06,40.11,40.06,40.11,5
20150901|2014-06-05 21:30,6,39.78,39.78,39.78,39.78,3
20150901|2014-06-05 22:00,6,39.78,39.78,39.78,39.78,1
20150901|2014-06-06 13:00,6,40.54,40.58,40.54,40.58,2
20150901|2014-06-10 12:30,10,40,40,39.98,39.98,19
20150901|2014-06-10 13:00,10,39.98,39.98,39.98,39.98,4
20150901|2014-06-11 10:30,11,39.78,39.78,39.78,39.78,12
20150901|2014-06-13 00:00,13,39.87,39.87,39.87,39.87,1
20150901|2014-06-23 10:30,23,41.25,41.3,41.25,41.3,6
20150901|2014-06-30 19:00,1,39.54,39.54,39.54,39.54,61
20150901|2014-06-30 19:30,1,39.54,39.54,39.54,39.54,14
20150901|2014-06-30 20:00,1,39.54,39.54,39.54,39.54,2
20150901|2014-07-01 08:30,1,39.09,39.09,39.09,39.09,12
20150901|2014-07-01 09:00,1,39.09,39.09,39.09,39.09,4
20150901|2014-07-01 11:30,1,39.09,39.1,39.09,39.1,78
20150901|2014-07-01 21:30,2,39.5,39.5,39.5,39.5,5
20150901|2014-07-01 22:00,2,39.5,39.5,39.5,39.5,4
20150901|2014-07-02 12:30,2,39,39,39,39,4
20150901|2014-07-02 13:00,2,39.03,39.03,39.03,39.03,4
20150901|2014-07-03 08:30,3,39,39,39,39,36
20150901|2014-07-03 11:00,3,38.72,38.72,38.72,38.72,2
20150901|2014-07-08 10:00,8,38.31,38.39,38.31,38.39,8
20150901|2014-07-08 10:30,8,38.25,38.37,38.24,38.36,16
20150901|2014-07-08 11:00,8,38.27,38.27,38.27,38.27,4
20150901|2014-07-08 11:30,8,38.3,38.3,38.3,38.3,2
20150901|2014-07-08 12:30,8,38.27,38.27,38.2,38.25,43
20150901|2014-07-09 03:00,9,38.1,38.1,38.1,38.1,80
20150901|2014-07-09 04:00,9,38.1,38.1,38.1,38.1,2
20150901|2014-07-09 08:30,9,38.1,38.1,38.1,38.1,8
20150901|2014-07-09 09:30,9,38,38,38,38,21
20150901|2014-07-09 10:00,9,38.02,38.02,38.02,38.02,2
20150901|2014-07-09 10:30,9,37.95,38,37.9,37.9,150
20150901|2014-07-09 11:30,9,37.86,37.86,37.86,37.86,2
20150901|2014-07-09 12:00,9,37.68,37.68,37.64,37.65,24
20150901|2014-07-09 12:30,9,37.75,37.75,37.75,37.75,50
20150901|2014-07-09 13:00,9,37.8,37.8,37.68,37.74,10
20150901|2014-07-10 09:00,10,37.77,37.77,37.77,37.77,30
20150901|2014-07-10 09:30,10,37.77,37.8,37.77,37.8,22
20150901|2014-07-10 10:30,10,37.8,37.86,37.8,37.86,16
20150901|2014-07-10 11:00,10,37.8,37.8,37.8,37.8,8
20150901|2014-07-10 12:00,10,37.85,37.86,37.85,37.86,12
20150901|2014-07-11 08:30,11,37.5,37.5,37.5,37.5,8
20150901|2014-07-11 09:00,11,37.53,37.58,37.53,37.54,59
20150901|2014-07-11 09:30,11,37.54,37.54,37.54,37.54,66
20150901|2014-07-11 10:00,11,37.65,37.65,37.65,37.65,6
20150901|2014-07-11 10:30,11,37.69,37.69,37.69,37.69,2
20150901|2014-07-11 11:00,11,37.54,37.54,37.54,37.54,89
20150901|2014-07-11 11:30,11,37.6,37.63,37.6,37.63,6
20150901|2014-07-14 09:00,14,37.22,37.24,37.22,37.24,8
20150901|2014-07-14 10:30,14,37.4,37.4,37.4,37.4,4
20150901|2014-07-14 11:30,14,37.39,37.39,37.39,37.39,2
20150901|2014-07-14 13:00,14,37.47,37.5,37.44,37.48,40
20150901|2014-07-15 07:00,15,37.41,37.41,37.41,37.41,10
20150901|2014-07-15 08:30,15,37.3,37.3,37.24,37.24,14
20150901|2014-07-15 09:00,15,37.28,37.28,37.24,37.24,10
20150901|2014-07-15 09:30,15,37.26,37.33,37.26,37.33,10
20150901|2014-07-15 10:30,15,37.11,37.13,37.11,37.13,8
20150901|2014-07-15 12:00,15,37.53,37.55,37.53,37.55,6
20150901|2014-07-16 08:30,16,37.49,37.49,37.49,37.49,2
20150901|2014-07-16 11:00,16,37.44,37.44,37.44,37.44,46
20150901|2014-07-16 12:30,16,37.44,37.45,37.44,37.45,20
20150901|2014-07-17 07:30,17,37.38,37.38,37.38,37.38,3
20150901|2014-07-17 08:30,17,37.4,37.45,37.37,37.37,23
20150901|2014-07-17 09:00,17,37.46,37.46,37.34,37.34,4
20150901|2014-07-17 09:30,17,37.34,37.34,37.13,37.13,8
20150901|2014-07-17 10:00,17,37.2,37.2,37.2,37.2,2
20150901|2014-07-17 10:30,17,37.44,37.45,37.44,37.45,8
20150901|2014-07-17 11:00,17,37.48,37.48,37.48,37.48,4
20150901|2014-07-17 12:00,17,37.24,37.24,37.24,37.24,15
20150901|2014-07-17 12:30,17,37.04,37.04,37.03,37.04,8
20150901|2014-07-17 19:00,18,36.9,36.9,36.9,36.9,30
20150901|2014-07-18 12:00,18,37.18,37.19,37.18,37.19,4
20150901|2014-07-18 12:30,18,37.35,37.45,37.3,37.34,30
20150901|2014-07-21 11:00,21,37,37,37,37,6
20150901|2014-07-21 12:30,21,37.05,37.05,37.05,37.05,2
20150901|2014-07-22 11:30,22,37.26,37.28,37.26,37.28,6
20150901|2014-07-22 12:00,22,37.3,37.31,37.3,37.31,6
20150901|2014-07-22 12:30,22,37.08,37.08,37.06,37.06,12
20150901|2014-07-23 03:00,23,36.85,36.89,36.83,36.84,28
20150901|2014-07-23 03:30,23,36.85,36.86,36.85,36.86,14
20150901|2014-07-23 04:30,23,36.86,36.9,36.86,36.86,10
20150901|2014-07-23 05:30,23,36.78,36.78,36.78,36.78,2
20150901|2014-07-23 11:30,23,36.95,36.95,36.95,36.95,6
20150901|2014-07-23 12:30,23,37.14,37.14,37.14,37.14,6
20150901|2014-07-24 10:30,24,37.26,37.35,37.26,37.35,105
20150901|2014-07-24 11:00,24,37.34,37.34,37.34,37.34,2
20150901|2014-07-25 08:30,25,36.87,36.87,36.87,36.87,8
20150901|2014-07-25 09:30,25,36.77,36.8,36.77,36.8,24
20150901|2014-07-25 12:30,25,37.04,37.06,37.04,37.06,20
20150901|2014-07-25 13:00,25,37.07,37.07,37.07,37.07,4
20150901|2014-07-29 08:30,29,37.5,37.6,37.44,37.44,133
20150901|2014-07-29 09:00,29,37.41,37.44,37.41,37.44,44
20150901|2014-07-29 13:00,29,37.37,37.39,37.37,37.39,14
20150901|2014-07-30 10:30,30,37.27,37.3,37.27,37.3,57
20150901|2014-07-31 11:00,31,37.22,37.22,37.22,37.22,4
20150901|2014-07-31 19:00,1,37.23,37.24,37.23,37.24,16
20150901|2014-08-01 09:00,1,36.8,36.8,36.8,36.8,2
20150901|2014-08-01 11:30,1,36.52,36.52,36.52,36.52,4
20150901|2014-08-01 13:00,1,36.5,36.5,36.5,36.5,51
20150901|2014-08-04 10:00,4,37,37.02,37,37.02,10
20150901|2014-08-04 10:30,4,36.86,36.86,36.86,36.86,2
20150901|2014-08-05 08:30,5,36.7,36.72,36.7,36.72,8
20150901|2014-08-05 11:30,5,36.54,36.54,36.54,36.54,10
20150901|2014-08-05 12:00,5,36.48,36.48,36.48,36.48,10
20150901|2014-08-06 09:30,6,36.79,36.92,36.79,36.85,18
20150901|2014-08-07 09:30,7,36.78,36.78,36.78,36.78,2
20150901|2014-08-07 10:00,7,36.71,36.71,36.71,36.71,10
20150901|2014-08-07 11:00,7,36.75,36.76,36.75,36.76,4
20150901|2014-08-07 20:00,8,36.85,36.85,36.85,36.85,2
20150901|2014-08-08 09:00,8,36.86,36.95,36.86,36.95,8
20150901|2014-08-08 10:00,8,36.75,36.75,36.75,36.75,17
20150901|2014-08-08 10:30,8,36.75,36.75,36.75,36.75,6
20150901|2014-08-08 11:00,8,36.64,36.64,36.64,36.64,30
20150901|2014-08-08 12:00,8,36.73,36.81,36.73,36.81,54
20150901|2014-08-08 12:30,8,36.7,36.7,36.7,36.7,2
20150901|2014-08-08 13:00,8,36.74,36.85,36.74,36.85,11
20150901|2014-08-11 09:00,11,36.65,36.65,36.57,36.57,14
20150901|2014-08-11 09:30,11,36.44,36.44,36.44,36.44,10
20150901|2014-08-11 10:00,11,36.41,36.41,36.41,36.41,10
20150901|2014-08-11 10:30,11,36.34,36.4,36.34,36.39,14
20150901|2014-08-11 11:00,11,36.42,36.43,36.39,36.39,38
20150901|2014-08-11 12:00,11,36.39,36.45,36.39,36.45,34
20150901|2014-08-11 12:30,11,36.36,36.36,36.32,36.32,40
20150901|2014-08-11 13:00,11,36.33,36.33,36.29,36.29,34
20150901|2014-08-12 04:00,12,36.05,36.05,36.05,36.05,2
20150901|2014-08-12 05:30,12,36.05,36.05,36.05,36.05,10
20150901|2014-08-12 06:00,12,36.05,36.05,36.05,36.05,8
20150901|2014-08-12 08:30,12,36.08,36.1,36.08,36.1,6
20150901|2014-08-12 09:00,12,36.09,36.1,36.09,36.1,22
20150901|2014-08-12 09:30,12,36.1,36.11,36.1,36.11,8
20150901|2014-08-12 10:00,12,36.02,36.02,36,36,85
20150901|2014-08-12 10:30,12,36,36,36,36,204
20150901|2014-08-12 11:00,12,35.85,35.88,35.67,35.87,195
20150901|2014-08-12 11:30,12,35.98,35.98,35.92,35.93,121
20150901|2014-08-12 13:00,12,36.3,36.4,36.15,36.15,102
20150901|2014-08-13 08:30,13,36,36,36,36,10
20150901|2014-08-13 09:00,13,35.8,35.82,35.8,35.82,5
20150901|2014-08-13 09:30,13,35.76,35.76,35.76,35.76,2
20150901|2014-08-13 10:00,13,35.67,35.67,35.67,35.67,2
20150901|2014-08-13 10:30,13,35.68,35.68,35.68,35.68,6
20150901|2014-08-13 11:00,13,35.74,35.74,35.71,35.71,8
20150901|2014-08-13 12:00,13,35.68,35.7,35.67,35.7,46
20150901|2014-08-13 12:30,13,35.71,35.71,35.71,35.71,2
20150901|2014-08-13 19:30,14,35.51,35.51,35.51,35.51,2
20150901|2014-08-13 20:00,14,35.51,35.51,35.51,35.51,2
20150901|2014-08-14 02:30,14,35.06,35.06,35,35,50
20150901|2014-08-14 09:00,14,35.06,35.06,35.06,35.06,8
20150901|2014-08-14 09:30,14,35.13,35.13,35.11,35.11,26
20150901|2014-08-14 10:00,14,35.14,35.49,35.14,35.39,140
20150901|2014-08-14 10:30,14,35.5,35.5,35.34,35.34,30
20150901|2014-08-14 11:00,14,35.3,35.3,35.3,35.3,16
20150901|2014-08-14 11:30,14,35.32,35.39,35.32,35.39,16
20150901|2014-08-14 19:00,15,35.25,35.25,35.25,35.25,2
20150901|2014-08-15 06:30,15,35.09,35.1,35.09,35.1,4
20150901|2014-08-15 07:00,15,35.07,35.07,35.06,35.06,4
20150901|2014-08-15 07:30,15,35.08,35.08,35.08,35.08,4
20150901|2014-08-15 08:30,15,34.97,35.06,34.92,35,32
20150901|2014-08-15 09:00,15,35,35,34.9,34.9,100
20150901|2014-08-15 10:00,15,34.89,34.89,34.78,34.78,213
20150901|2014-08-15 13:00,15,34.5,34.5,34.5,34.5,4
20150901|2014-08-18 07:00,18,34.72,34.73,34.72,34.73,80
20150901|2014-08-18 07:30,18,34.73,34.73,34.73,34.73,107
20150901|2014-08-18 08:30,18,34.8,34.8,34.65,34.67,236
20150901|2014-08-18 09:00,18,34.73,34.74,34.73,34.74,8
20150901|2014-08-18 10:00,18,34.9,34.9,34.9,34.9,2
20150901|2014-08-18 10:30,18,34.79,34.79,34.75,34.75,4
20150901|2014-08-18 11:00,18,34.76,34.76,34.76,34.76,2
20150901|2014-08-18 12:00,18,34.89,34.89,34.86,34.86,18
20150901|2014-08-18 12:30,18,34.77,34.77,34.77,34.77,4
20150901|2014-08-18 21:30,19,34.7,34.7,34.7,34.7,2
20150901|2014-08-19 01:00,19,34.75,34.75,34.75,34.75,2
20150901|2014-08-19 04:30,19,34.5,34.5,34.5,34.5,12
20150901|2014-08-19 08:30,19,34.45,34.46,34.36,34.36,53
20150901|2014-08-19 09:30,19,34.39,34.42,34.39,34.42,24
20150901|2014-08-20 09:30,20,34.6,34.6,34.6,34.6,2
20150901|2014-08-20 10:00,20,34.64,34.79,34.64,34.77,38
20150901|2014-08-20 11:00,20,34.87,34.89,34.81,34.81,20
20150901|2014-08-20 11:30,20,34.63,34.63,34.63,34.63,2
20150901|2014-08-21 06:30,21,34.71,34.71,34.7,34.7,4
20150901|2014-08-21 09:30,21,34.92,34.97,34.92,34.97,4
20150901|2014-08-21 10:30,21,34.75,34.75,34.75,34.75,6
20150901|2014-08-21 11:30,21,34.68,34.68,34.68,34.68,2
20150901|2014-08-21 23:00,22,34.54,34.54,34.54,34.54,2
20150901|2014-08-22 04:00,22,34.41,34.41,34.41,34.41,10
20150901|2014-08-22 07:00,22,34.16,34.16,34.16,34.16,2
20150901|2014-08-22 09:00,22,34.12,34.12,34.12,34.12,2
20150901|2014-08-22 10:00,22,34.1,34.12,34,34.12,60
20150901|2014-08-22 10:30,22,34.09,34.09,34,34,12
20150901|2014-08-22 11:00,22,34,34,34,34,12
20150901|2014-08-22 12:00,22,34.18,34.18,34.18,34.18,2
20150901|2014-08-22 12:30,22,34.15,34.15,34.06,34.06,14
20150901|2014-08-24 21:30,25,33.9,33.93,33.9,33.93,12
20150901|2014-08-25 00:30,25,33.81,33.84,33.78,33.83,22
20150901|2014-08-25 09:30,25,34.34,34.34,34.34,34.34,2
20150901|2014-08-25 10:00,25,34.26,34.26,34.26,34.26,2
20150901|2014-08-25 12:30,25,34.26,34.26,34.24,34.24,4
20150901|2014-08-26 02:30,26,34.01,34.01,34,34,6
20150901|2014-08-26 07:00,26,34.03,34.03,33.96,33.96,4
20150901|2014-08-26 08:30,26,33.91,33.92,33.91,33.91,5
20150901|2014-08-26 09:00,26,34.12,34.12,34.12,34.12,2
20150901|2014-08-26 10:00,26,34.16,34.16,34.15,34.15,12
20150901|2014-08-26 12:30,26,34.22,34.22,34.22,34.22,30
20150901|2014-08-26 13:00,26,34.34,34.34,34.34,34.34,28
20150901|2014-08-26 19:00,27,34.44,34.47,34.44,34.47,8
20150901|2014-08-27 08:30,27,34.4,34.4,34.4,34.4,2
20150901|2014-08-27 09:00,27,34.45,34.45,34.45,34.45,6
20150901|2014-08-27 09:30,27,34.34,34.34,34.34,34.34,2
20150901|2014-08-27 10:30,27,34.22,34.22,34.22,34.22,3
20150901|2014-08-27 11:00,27,34.17,34.17,34.13,34.13,219
20150901|2014-08-27 11:30,27,34.1,34.14,34.1,34.14,11
20150901|2014-08-27 12:00,27,34.14,34.14,34.14,34.14,48
20150901|2014-08-27 12:30,27,34.18,34.18,34.18,34.18,8
20150901|2014-08-27 13:00,27,34.17,34.17,34.03,34.12,21
20150901|2014-08-28 08:30,28,34.12,34.14,34.11,34.11,10
20150901|2014-08-28 09:00,28,34.2,34.2,34.2,34.2,2
20150901|2014-08-28 12:00,28,34.06,34.06,34.05,34.05,10
20150901|2014-08-28 12:30,28,34.08,34.09,34.05,34.05,16
20150901|2014-08-28 13:00,28,34.1,34.1,34.09,34.09,14
20150901|2014-08-29 06:00,29,33.97,33.98,33.97,33.98,8
20150901|2014-08-29 08:30,29,33.89,33.89,33.77,33.81,63
20150901|2014-08-29 10:30,29,33.52,33.52,33.35,33.35,74
20150901|2014-08-29 12:00,29,33.37,33.37,33.37,33.37,2
20150901|2014-08-29 12:30,29,33.43,33.43,33.4,33.42,18
20150901|2014-08-29 13:00,29,33.41,33.45,33.3,33.45,34
20150901|2014-09-02 07:00,2,33.61,33.61,33.61,33.61,1
20150901|2014-09-02 09:00,2,33.65,33.65,33.65,33.65,2
20150901|2014-09-02 09:30,2,33.7,33.7,33.7,33.7,2
20150901|2014-09-02 10:00,2,33.61,33.62,33.61,33.62,4
20150901|2014-09-02 10:30,2,33.7,33.73,33.7,33.73,18
20150901|2014-09-02 11:30,2,33.6,33.6,33.6,33.6,4
20150901|2014-09-02 12:00,2,33.49,33.49,33.49,33.49,2
20150901|2014-09-02 12:30,2,33.4,33.4,33.4,33.4,2
20150901|2014-09-03 08:30,3,33.22,33.28,33.22,33.25,8
20150901|2014-09-03 10:00,3,33.28,33.29,33.25,33.29,12
20150901|2014-09-03 11:30,3,33.1,33.1,33.1,33.1,2
20150901|2014-09-03 12:00,3,33.19,33.19,33.19,33.19,10
20150901|2014-09-03 13:00,3,33.29,33.29,33.29,33.29,2
20150901|2014-09-04 06:30,4,33.55,33.55,33.55,33.55,2
20150901|2014-09-04 08:30,4,33.61,33.62,33.61,33.62,14
20150901|2014-09-04 09:30,4,33.36,33.36,33.32,33.32,8
20150901|2014-09-04 10:00,4,33.52,33.52,33.52,33.52,4
20150901|2014-09-04 10:30,4,33.5,33.5,33.5,33.5,4
20150901|2014-09-04 11:00,4,33.55,33.56,33.52,33.52,14
20150901|2014-09-04 12:30,4,33.47,33.48,33.47,33.48,10
20150901|2014-09-04 13:00,4,33.48,33.5,33.48,33.5,11
20150901|2014-09-04 20:00,5,33.53,33.53,33.53,33.53,6
20150901|2014-09-05 08:30,5,33.45,33.45,33.4,33.4,16
20150901|2014-09-05 09:30,5,33.35,33.35,33.35,33.35,8
20150901|2014-09-05 10:00,5,33.3,33.32,33.3,33.32,4
20150901|2014-09-05 10:30,5,33.29,33.3,33.25,33.25,46
20150901|2014-09-05 11:00,5,33.25,33.36,33.25,33.36,22
20150901|2014-09-05 13:00,5,33.76,33.76,33.76,33.76,2
20150901|2014-09-08 03:00,8,33.74,33.74,33.74,33.74,6
20150901|2014-09-08 07:00,8,33.62,33.62,33.62,33.62,2
20150901|2014-09-08 08:30,8,33.41,33.49,33.27,33.27,17
20150901|2014-09-08 10:00,8,33.24,33.27,33.24,33.27,14
20150901|2014-09-08 12:00,8,33.52,33.57,33.52,33.57,104
20150901|2014-09-09 02:00,9,33.18,33.18,33.16,33.16,7
20150901|2014-09-09 05:00,9,33.15,33.15,33.15,33.15,12
20150901|2014-09-09 07:00,9,33.2,33.2,33.2,33.2,84
20150901|2014-09-09 07:30,9,33.23,33.23,33.23,33.23,2
20150901|2014-09-09 09:00,9,33.15,33.16,33.15,33.16,4
20150901|2014-09-09 10:00,9,33.1,33.1,33.1,33.1,2
20150901|2014-09-09 10:30,9,33.15,33.18,33.15,33.18,26
20150901|2014-09-09 11:30,9,33.12,33.12,33.07,33.07,14
20150901|2014-09-09 12:00,9,33.17,33.17,33.17,33.17,4
20150901|2014-09-09 12:30,9,33.16,33.16,33.16,33.16,2
20150901|2014-09-09 13:00,9,33,33,32.99,32.99,26
20150901|2014-09-09 19:00,10,33.03,33.03,33.03,33.03,14
20150901|2014-09-09 21:30,10,32.9,32.9,32.9,32.9,20
20150901|2014-09-10 08:30,10,32.98,32.98,32.98,32.98,14
20150901|2014-09-10 09:30,10,32.94,32.97,32.94,32.97,4
20150901|2014-09-10 10:00,10,32.98,33,32.96,32.96,10
20150901|2014-09-10 10:30,10,33.14,33.14,33.12,33.12,14
20150901|2014-09-10 11:30,10,33.17,33.17,33.17,33.17,3
20150901|2014-09-11 05:00,11,33.2,33.2,33.2,33.2,2
20150901|2014-09-11 08:30,11,33.12,33.12,33.07,33.07,4
20150901|2014-09-11 09:30,11,33.07,33.07,33.05,33.05,34
20150901|2014-09-11 10:00,11,33.09,33.11,33.06,33.11,48
20150901|2014-09-11 10:30,11,33.18,33.18,33.12,33.12,15
20150901|2014-09-11 11:00,11,32.9,32.94,32.8,32.8,84
20150901|2014-09-11 11:30,11,32.86,32.87,32.84,32.87,26
20150901|2014-09-11 12:00,11,32.87,32.87,32.87,32.87,12
20150901|2014-09-11 12:30,11,32.91,32.91,32.86,32.86,13
20150901|2014-09-12 02:00,12,33.27,33.27,33.27,33.27,2
20150901|2014-09-12 07:00,12,33.3,33.38,33.29,33.38,31
20150901|2014-09-12 07:30,12,33.42,33.42,33.42,33.42,2
20150901|2014-09-12 08:30,12,33.36,33.71,33.36,33.37,66
20150901|2014-09-12 09:30,12,33.61,33.61,33.61,33.61,4
20150901|2014-09-12 11:00,12,33.49,33.49,33.49,33.49,2
20150901|2014-09-12 11:30,12,33.54,33.6,33.54,33.6,15
20150901|2014-09-12 12:30,12,33.58,33.6,33.58,33.6,9
20150901|2014-09-12 13:00,12,33.65,34,33.65,34,22
20150901|2014-09-14 19:00,15,33.96,33.96,33.68,33.73,102
20150901|2014-09-15 04:00,15,34,34,34,34,2
20150901|2014-09-15 08:30,15,33.81,33.81,33.81,33.81,2
20150901|2014-09-15 09:00,15,34.06,34.06,34.04,34.04,34
20150901|2014-09-15 09:30,15,34.08,34.25,34.08,34.25,34
20150901|2014-09-15 10:00,15,34.3,34.35,34.3,34.35,4
20150901|2014-09-15 11:00,15,34.4,34.48,34.4,34.48,6
20150901|2014-09-15 11:30,15,34.5,34.71,34.5,34.68,11
20150901|2014-09-15 12:00,15,34.75,34.75,34.75,34.75,2
20150901|2014-09-15 12:30,15,34.62,34.68,34.61,34.61,14
20150901|2014-09-15 13:00,15,34.57,34.75,34.57,34.75,6
20150901|2014-09-16 01:30,16,34.49,34.49,34.49,34.49,2
20150901|2014-09-16 08:30,16,34.55,34.67,34.5,34.5,29
20150901|2014-09-16 09:00,16,34.45,34.45,34.45,34.45,4
20150901|2014-09-16 09:30,16,34.3,34.3,34.3,34.3,2
20150901|2014-09-16 13:00,16,34.1,34.25,34.1,34.25,66
20150901|2014-09-17 08:30,17,34.42,34.42,34.42,34.42,2
20150901|2014-09-17 10:30,17,34.59,34.59,34.59,34.59,4
20150901|2014-09-17 11:30,17,34.64,34.68,34.64,34.68,40
20150901|2014-09-18 08:30,18,34.31,34.31,34.31,34.31,2
20150901|2014-09-18 10:30,18,34.16,34.17,34.16,34.17,16
20150901|2014-09-19 03:00,19,33.9,33.9,33.9,33.9,2
20150901|2014-09-19 08:30,19,33.82,33.86,33.82,33.83,10
20150901|2014-09-19 09:00,19,33.76,33.76,33.76,33.76,8
20150901|2014-09-19 10:30,19,33.73,33.73,33.73,33.73,2
20150901|2014-09-19 12:30,19,33.65,33.65,33.65,33.65,2
20150901|2014-09-19 13:00,19,33.7,33.7,33.55,33.6,6
20150901|2014-09-21 19:00,22,33.6,33.6,33.6,33.6,26
20150901|2014-09-22 00:00,22,33.28,33.28,33.28,33.28,2
20150901|2014-09-22 02:30,22,33.17,33.17,33.17,33.17,2
20150901|2014-09-22 05:30,22,33.16,33.16,33.16,33.16,2
20150901|2014-09-22 06:00,22,33.24,33.24,33.24,33.24,2
20150901|2014-09-22 08:30,22,33.14,33.17,33.05,33.05,56
20150901|2014-09-22 09:00,22,32.99,32.99,32.98,32.98,10
20150901|2014-09-22 09:30,22,32.94,33,32.94,33,8
20150901|2014-09-22 10:00,22,32.96,32.96,32.9,32.92,42
20150901|2014-09-22 10:30,22,32.89,32.91,32.87,32.91,108
20150901|2014-09-22 11:00,22,32.91,32.94,32.91,32.93,72
20150901|2014-09-22 11:30,22,32.95,32.95,32.88,32.88,90
20150901|2014-09-22 12:00,22,32.94,32.94,32.93,32.93,18
20150901|2014-09-22 12:30,22,33.03,33.22,33.03,33.22,48
20150901|2014-09-22 13:00,22,33.27,33.27,33.27,33.27,2
20150901|2014-09-22 22:00,23,33.35,33.35,33.35,33.35,2
20150901|2014-09-23 09:00,23,33.24,33.25,33.24,33.25,4
20150901|2014-09-23 10:30,23,33.5,33.5,33.45,33.45,108
20150901|2014-09-23 11:00,23,33.46,33.46,33.43,33.43,134
20150901|2014-09-23 11:30,23,33.44,33.44,33.44,33.44,12
20150901|2014-09-23 12:00,23,33.52,33.52,33.42,33.42,14
20150901|2014-09-23 13:00,23,33.35,33.39,33.17,33.2,202
20150901|2014-09-24 03:30,24,33.56,33.56,33.56,33.56,2
20150901|2014-09-24 08:30,24,33.79,33.8,33.79,33.8,33
20150901|2014-09-24 09:00,24,33.63,33.63,33.63,33.63,46
20150901|2014-09-24 09:30,24,33.84,33.84,33.84,33.84,2
20150901|2014-09-24 10:00,24,33.82,33.82,33.72,33.72,20
20150901|2014-09-24 10:30,24,33.85,33.85,33.81,33.81,43
20150901|2014-09-24 11:00,24,33.82,33.82,33.82,33.82,4
20150901|2014-09-24 12:00,24,33.79,33.79,33.79,33.79,2
20150901|2014-09-24 12:30,24,33.75,33.75,33.75,33.75,14
20150901|2014-09-24 19:00,25,33.74,33.74,33.74,33.74,15
20150901|2014-09-25 01:30,25,33.89,33.89,33.89,33.89,2
20150901|2014-09-25 09:00,25,33.56,33.56,33.56,33.56,6
20150901|2014-09-25 12:30,25,33.48,33.56,33.48,33.56,16
20150901|2014-09-26 01:00,26,33.63,33.63,33.63,33.63,3
20150901|2014-09-26 08:30,26,33.19,33.2,33.05,33.07,32
20150901|2014-09-26 09:00,26,33,33.11,33,33.11,16
20150901|2014-09-26 09:30,26,33.02,33.04,33.02,33.02,40
20150901|2014-09-26 10:00,26,33.07,33.08,33.07,33.08,12
20150901|2014-09-26 10:30,26,33.12,33.12,33.12,33.12,8
20150901|2014-09-26 11:00,26,33.06,33.06,33.06,33.06,4
20150901|2014-09-26 11:30,26,33,33,33,33,2
20150901|2014-09-26 12:00,26,33,33,33,33,14
20150901|2014-09-26 12:30,26,32.95,32.95,32.95,32.95,3
20150901|2014-09-26 13:00,26,32.95,32.95,32.84,32.85,24
20150901|2014-09-28 19:00,29,32.75,32.75,32.75,32.75,20
20150901|2014-09-28 19:30,29,32.8,32.8,32.8,32.8,2
20150901|2014-09-29 03:30,29,33.01,33.01,33.01,33.01,2
20150901|2014-09-29 08:30,29,33.09,33.1,33.09,33.1,12
20150901|2014-09-29 09:00,29,33.07,33.07,33.07,33.07,2
20150901|2014-09-29 09:30,29,33.14,33.14,33.14,33.14,2
20150901|2014-09-29 10:00,29,33.12,33.25,33.12,33.18,131
20150901|2014-09-29 10:30,29,33.17,33.2,33.14,33.18,56
20150901|2014-09-29 11:00,29,33.14,33.47,33.14,33.47,222
20150901|2014-09-29 11:30,29,33.42,33.5,33.4,33.5,42
20150901|2014-09-29 12:00,29,33.65,33.66,33.65,33.66,8
20150901|2014-09-29 13:00,29,33.66,33.66,33.66,33.66,2
20150901|2014-09-30 07:00,30,33.52,33.52,33.52,33.52,2
20150901|2014-09-30 07:30,30,33.52,33.52,33.52,33.52,2
20150901|2014-09-30 08:30,30,33.58,33.58,33.58,33.58,8
20150901|2014-09-30 09:00,30,33.51,33.52,33.51,33.52,14
20150901|2014-09-30 10:00,30,33.41,33.41,33.41,33.41,54
20150901|2014-09-30 10:30,30,33.28,33.28,33.25,33.25,48
20150901|2014-09-30 11:00,30,33.25,33.3,33.25,33.3,80
20150901|2014-09-30 11:30,30,33.51,33.51,33.41,33.41,104
20150901|2014-10-01 09:00,1,33.28,33.41,33.28,33.41,4
20150901|2014-10-01 09:30,1,33.65,33.67,33.54,33.65,30
20150901|2014-10-01 10:00,1,33.66,33.8,33.66,33.8,24
20150901|2014-10-01 12:00,1,33.76,33.77,33.75,33.75,8
20150901|2014-10-01 12:30,1,33.8,33.91,33.77,33.77,39
20150901|2014-10-01 13:00,1,33.75,33.78,33.72,33.72,8
20150901|2014-10-01 19:00,2,33.91,33.91,33.91,33.91,6
20150901|2014-10-02 02:00,2,33.82,33.83,33.82,33.83,10
20150901|2014-10-02 02:30,2,33.7,33.7,33.7,33.7,3
20150901|2014-10-02 05:00,2,33.43,33.43,33.43,33.43,2
20150901|2014-10-02 07:30,2,33.45,33.45,33.45,33.45,2
20150901|2014-10-02 09:00,2,33.75,33.81,33.75,33.79,32
20150901|2014-10-02 09:30,2,33.79,33.81,33.67,33.69,48
20150901|2014-10-02 10:00,2,33.68,33.68,33.67,33.67,12
20150901|2014-10-02 11:30,2,33.59,33.59,33.59,33.59,4
20150901|2014-10-02 12:00,2,33.64,33.67,33.64,33.66,9
20150901|2014-10-02 12:30,2,33.63,33.65,33.61,33.65,46
20150901|2014-10-02 13:00,2,33.73,33.8,33.73,33.8,36
20150901|2014-10-03 02:00,3,33.97,33.97,33.97,33.97,2
20150901|2014-10-03 08:30,3,33.59,33.68,33.59,33.68,14
20150901|2014-10-03 09:00,3,33.71,33.71,33.71,33.71,2
20150901|2014-10-03 11:00,3,33.35,33.35,33.35,33.35,2
20150901|2014-10-03 11:30,3,33.37,33.38,33.37,33.38,4
20150901|2014-10-03 13:00,3,33.39,33.39,33.39,33.39,4
20150901|2014-10-06 07:00,6,33.87,33.87,33.87,33.87,2
20150901|2014-10-06 08:30,6,34.19,34.19,34.12,34.17,84
20150901|2014-10-06 09:00,6,34.1,34.13,34.1,34.13,24
20150901|2014-10-06 09:30,6,34.27,34.27,34.27,34.27,2
20150901|2014-10-06 10:00,6,34.29,34.29,34.26,34.26,60
20150901|2014-10-06 10:30,6,34.32,34.32,34.32,34.32,6
20150901|2014-10-06 11:30,6,34.26,34.26,34.24,34.26,90
20150901|2014-10-06 12:00,6,34.32,34.37,34.29,34.37,82
20150901|2014-10-06 12:30,6,34.37,34.37,34.37,34.37,10
20150901|2014-10-06 13:00,6,34.27,34.27,34.24,34.24,20
20150901|2014-10-06 19:00,7,34.45,34.45,34.45,34.45,2
20150901|2014-10-06 19:30,7,34.43,34.43,34.42,34.42,18
20150901|2014-10-06 21:30,7,34.32,34.32,34.32,34.32,3
20150901|2014-10-07 10:00,7,34.32,34.32,34.26,34.26,81
20150901|2014-10-07 10:30,7,34.24,34.24,34.16,34.16,40
20150901|2014-10-07 11:00,7,34.13,34.13,34.1,34.1,45
20150901|2014-10-07 12:00,7,34.24,34.24,34.2,34.2,8
20150901|2014-10-07 12:30,7,34.1,34.12,34.1,34.12,190
20150901|2014-10-07 13:00,7,34.1,34.1,34.04,34.04,50
20150901|2014-10-07 19:00,8,34.15,34.15,34.15,34.15,4
20150901|2014-10-07 20:00,8,34.1,34.1,34.1,34.1,14
20150901|2014-10-08 05:30,8,34.02,34.02,34.02,34.02,2
20150901|2014-10-08 10:00,8,33.75,33.75,33.75,33.75,2
20150901|2014-10-08 10:30,8,33.77,33.83,33.77,33.83,9
20150901|2014-10-08 11:00,8,33.89,33.89,33.89,33.89,2
20150901|2014-10-08 11:30,8,33.81,33.81,33.81,33.81,2
20150901|2014-10-08 12:30,8,33.98,33.98,33.98,33.98,2
20150901|2014-10-08 13:00,8,33.96,34,33.95,34,16
20150901|2014-10-08 20:00,9,34.08,34.08,34.08,34.08,2
20150901|2014-10-09 02:30,9,34.43,34.44,34.43,34.44,4
20150901|2014-10-09 05:30,9,34.23,34.23,34.23,34.23,2
20150901|2014-10-09 07:00,9,34.1,34.1,34.1,34.1,4
20150901|2014-10-09 08:30,9,34.12,34.12,34.08,34.08,4
20150901|2014-10-09 09:00,9,34.06,34.06,34.06,34.06,4
20150901|2014-10-09 09:30,9,33.99,34,33.88,33.88,112
20150901|2014-10-09 10:00,9,33.99,34.02,33.99,34.02,62
20150901|2014-10-09 10:30,9,34.04,34.04,34.03,34.03,4
20150901|2014-10-09 11:00,9,34.07,34.08,34.07,34.08,16
20150901|2014-10-09 12:00,9,33.93,33.93,33.93,33.93,6
20150901|2014-10-09 12:30,9,33.99,33.99,33.99,33.99,2
20150901|2014-10-09 13:00,9,34.04,34.05,33.99,33.99,53
20150901|2014-10-09 19:00,10,34.02,34.02,34.02,34.02,16
20150901|2014-10-09 21:30,10,33.93,33.93,33.93,33.93,4
20150901|2014-10-10 08:30,10,33.49,33.61,33.48,33.61,290
20150901|2014-10-10 09:00,10,33.38,33.39,33.3,33.3,63
20150901|2014-10-10 09:30,10,33.23,33.31,33.23,33.31,22
20150901|2014-10-10 10:00,10,33.35,33.49,33.34,33.38,115
20150901|2014-10-10 10:30,10,33.26,33.31,33.24,33.31,22
20150901|2014-10-10 11:00,10,33.36,33.8,33.36,33.8,31
20150901|2014-10-10 11:30,10,33.8,33.8,33.8,33.8,6
20150901|2014-10-10 12:00,10,33.51,33.53,33.51,33.53,4
20150901|2014-10-10 13:00,10,33.42,33.49,33.31,33.31,182
20150901|2014-10-13 08:30,13,33.4,33.4,33.4,33.4,2
20150901|2014-10-13 09:30,13,33.37,33.37,33.37,33.37,6
20150901|2014-10-13 11:00,13,33.83,33.83,33.83,33.83,4
20150901|2014-10-13 11:30,13,33.88,34.03,33.88,34.03,27
20150901|2014-10-13 12:00,13,34.03,34.03,34.03,34.03,3
20150901|2014-10-13 12:30,13,34.04,34.05,34.04,34.05,4
20150901|2014-10-13 22:00,14,34.12,34.12,34.12,34.12,3
20150901|2014-10-14 08:30,14,34.13,34.17,34.05,34.17,13
20150901|2014-10-14 09:30,14,33.73,33.73,33.72,33.72,18
20150901|2014-10-14 10:00,14,33.76,33.83,33.71,33.83,56
20150901|2014-10-14 10:30,14,33.7,33.75,33.68,33.75,56
20150901|2014-10-14 11:00,14,33.56,33.56,33.53,33.54,223
20150901|2014-10-14 11:30,14,33.55,33.61,33.54,33.61,20
20150901|2014-10-15 08:30,15,33.59,33.59,33.59,33.59,2
20150901|2014-10-15 09:00,15,33.59,33.59,33.59,33.59,44
20150901|2014-10-15 09:30,15,33.36,33.36,33.36,33.36,42
20150901|2014-10-15 11:00,15,33.53,33.53,33.42,33.42,5
20150901|2014-10-15 12:30,15,33,33,33,33,6
20150901|2014-10-15 13:00,15,32.99,33.04,32.99,33.02,46
20150901|2014-10-16 02:00,16,33.02,33.02,33.02,33.02,2
20150901|2014-10-16 08:30,16,33.14,33.14,32.98,32.98,44
20150901|2014-10-16 09:00,16,33,33.02,33,33.02,30
20150901|2014-10-16 09:30,16,33.12,33.12,33.12,33.12,2
20150901|2014-10-16 10:00,16,33.04,33.04,33.04,33.04,2
20150901|2014-10-16 11:00,16,33.15,33.15,33.15,33.15,6
20150901|2014-10-16 11:30,16,33.03,33.13,33.03,33.12,14
20150901|2014-10-16 12:30,16,33.31,33.31,33.31,33.31,2
20150901|2014-10-16 13:00,16,33.41,33.41,33.41,33.41,2
20150901|2014-10-16 19:00,17,33.36,33.36,33.36,33.36,2
20150901|2014-10-17 09:00,17,33.23,33.24,33.23,33.23,22
20150901|2014-10-17 09:30,17,33.23,33.23,33.23,33.23,2
20150901|2014-10-17 10:30,17,33.11,33.15,33.1,33.15,20
20150901|2014-10-17 11:00,17,33.12,33.12,33.11,33.11,8
20150901|2014-10-17 11:30,17,33.16,33.16,33.15,33.15,4
20150901|2014-10-17 12:30,17,33.01,33.01,32.99,33,16
20150901|2014-10-17 13:00,17,33.01,33.03,33.01,33.03,6
20150901|2014-10-20 03:00,20,32.96,32.96,32.96,32.96,2
20150901|2014-10-20 08:30,20,32.97,32.98,32.75,32.75,18
20150901|2014-10-20 10:00,20,32.79,32.79,32.79,32.79,2
20150901|2014-10-20 10:30,20,32.75,32.77,32.73,32.77,12
20150901|2014-10-20 11:30,20,32.89,32.89,32.88,32.88,8
20150901|2014-10-20 12:00,20,32.92,32.92,32.92,32.92,6
20150901|2014-10-20 12:30,20,32.81,32.84,32.76,32.82,220
20150901|2014-10-20 13:00,20,32.86,32.89,32.82,32.83,169
20150901|2014-10-20 19:00,21,32.87,32.87,32.75,32.75,22
20150901|2014-10-21 09:00,21,32.87,32.87,32.87,32.87,2
20150901|2014-10-21 10:30,21,32.76,32.76,32.76,32.76,4
20150901|2014-10-21 11:00,21,32.76,32.77,32.7,32.75,94
20150901|2014-10-21 11:30,21,32.74,32.91,32.74,32.91,28
20150901|2014-10-21 12:00,21,32.93,32.93,32.93,32.93,6
20150901|2014-10-21 12:30,21,32.85,32.91,32.78,32.78,337
20150901|2014-10-21 13:00,21,32.78,32.91,32.78,32.86,26
20150901|2014-10-21 19:00,22,32.93,32.93,32.92,32.92,18
20150901|2014-10-22 08:30,22,33.29,33.41,33.25,33.35,154
20150901|2014-10-22 09:00,22,33.4,33.4,33.24,33.37,436
20150901|2014-10-22 09:30,22,33.3,33.39,33.3,33.39,192
20150901|2014-10-22 11:00,22,33.47,33.5,33.47,33.5,10
20150901|2014-10-22 12:30,22,33.25,33.25,33.25,33.25,2
20150901|2014-10-22 13:00,22,33.25,33.25,33.25,33.25,3
20150901|2014-10-22 23:30,23,33.13,33.13,33.13,33.13,2
20150901|2014-10-23 02:00,23,33.24,33.24,33.24,33.24,2
20150901|2014-10-23 04:00,23,33.33,33.33,33.33,33.33,2
20150901|2014-10-23 08:30,23,33.38,33.38,33.38,33.38,2
20150901|2014-10-23 10:00,23,33.46,33.66,33.46,33.66,8
20150901|2014-10-23 11:00,23,33.67,33.67,33.67,33.67,4
20150901|2014-10-23 12:00,23,33.6,33.62,33.6,33.62,4
20150901|2014-10-23 12:30,23,33.63,33.68,33.61,33.62,67
20150901|2014-10-24 04:00,24,33.66,33.66,33.66,33.66,1
20150901|2014-10-24 07:00,24,33.73,33.78,33.72,33.72,14
20150901|2014-10-24 07:30,24,33.73,33.73,33.73,33.73,1
20150901|2014-10-24 08:30,24,33.66,33.66,33.66,33.66,1
20150901|2014-10-24 09:00,24,33.58,33.62,33.55,33.6,12
20150901|2014-10-24 09:30,24,33.59,33.6,33.52,33.54,23
20150901|2014-10-24 10:00,24,33.46,33.46,33.46,33.46,1
20150901|2014-10-24 11:00,24,33.55,33.55,33.42,33.44,38
20150901|2014-10-24 11:30,24,33.41,33.41,33.15,33.15,31
20150901|2014-10-26 19:00,27,33.42,33.42,33.42,33.42,2
20150901|2014-10-27 09:00,27,33.14,33.14,33.14,33.14,1
20150901|2014-10-27 10:00,27,33.36,33.36,33.25,33.25,14
20150901|2014-10-27 11:00,27,33.34,33.34,33.34,33.34,1
20150901|2014-10-27 12:00,27,33.34,33.34,33.34,33.34,1
20150901|2014-10-27 12:30,27,33.45,33.45,33.45,33.45,1
20150901|2014-10-27 13:00,27,33.48,33.49,33.37,33.37,31
20150901|2014-10-28 02:30,28,33.55,33.55,33.55,33.55,2
20150901|2014-10-28 03:00,28,33.61,33.61,33.61,33.61,1
20150901|2014-10-28 06:30,28,33.66,33.66,33.66,33.66,4
20150901|2014-10-28 07:00,28,33.66,33.66,33.66,33.66,16
20150901|2014-10-28 08:30,28,33.48,33.59,33.48,33.58,3
20150901|2014-10-28 09:00,28,33.57,33.57,33.57,33.57,1
20150901|2014-10-28 09:30,28,33.59,33.6,33.59,33.6,2
20150901|2014-10-28 12:30,28,33.67,33.67,33.67,33.67,3
20150901|2014-10-28 13:00,28,33.71,33.71,33.71,33.71,1
20150901|2014-10-29 02:00,29,34.17,34.17,34.17,34.17,1
20150901|2014-10-29 08:30,29,34.2,34.44,34.2,34.44,14
20150901|2014-10-29 09:00,29,34.52,34.52,34.52,34.52,2
20150901|2014-10-29 09:30,29,34.58,34.61,34.58,34.61,10
20150901|2014-10-29 10:00,29,34.52,34.52,34.52,34.52,1
20150901|2014-10-29 10:30,29,34.55,34.61,34.55,34.61,17
20150901|2014-10-29 11:00,29,34.57,34.6,34.57,34.57,3
20150901|2014-10-29 11:30,29,34.86,34.86,34.79,34.79,2
20150901|2014-10-29 12:00,29,34.93,35.1,34.93,35.1,22
20150901|2014-10-29 12:30,29,35.03,35.03,34.77,34.85,29
20150901|2014-10-29 13:00,29,34.93,35,34.92,35,4
20150901|2014-10-29 22:30,30,35.31,35.31,35.31,35.31,1
20150901|2014-10-30 09:30,30,34.95,34.95,34.95,34.95,5
20150901|2014-10-30 10:00,30,34.99,35.15,34.98,35.15,15
20150901|2014-10-30 11:30,30,35.3,35.3,35.3,35.3,1
20150901|2014-10-30 12:00,30,35.18,35.18,35.1,35.1,2
20150901|2014-10-30 12:30,30,35.12,35.12,35.12,35.12,1
20150901|2014-10-31 02:00,31,35.28,35.28,35.28,35.28,1
20150901|2014-10-31 09:30,31,35.08,35.1,35,35.07,22
20150901|2014-10-31 10:00,31,35.13,35.13,35.13,35.13,1
20150901|2014-10-31 10:30,31,35.27,35.27,35.27,35.27,1
20150901|2014-10-31 12:30,31,35.55,35.55,35.55,35.55,1
20150901|2014-10-31 13:00,31,35.66,35.66,35.61,35.63,7
20150901|2014-11-03 00:00,3,35.35,35.35,35.35,35.35,1
20150901|2014-11-03 05:30,3,35.54,35.57,35.54,35.57,12
20150901|2014-11-03 06:00,3,35.57,35.57,35.57,35.57,1
20150901|2014-11-03 07:30,3,35.51,35.51,35.5,35.5,3
20150901|2014-11-03 08:30,3,35.6,35.6,35.2,35.35,6
20150901|2014-11-03 09:30,3,35.24,35.24,35.23,35.23,2
20150901|2014-11-03 10:00,3,35.25,35.33,35.14,35.14,30
20150901|2014-11-03 10:30,3,35.14,35.14,35.05,35.05,25
20150901|2014-11-03 11:00,3,35.08,35.08,35.07,35.07,2
20150901|2014-11-03 12:00,3,35.08,35.08,35.08,35.08,1
20150901|2014-11-04 02:30,4,34.58,34.58,34.58,34.58,1
20150901|2014-11-04 08:30,4,34.44,34.45,34.1,34.1,9
20150901|2014-11-04 09:00,4,34.18,34.21,34.15,34.19,44
20150901|2014-11-04 09:30,4,34.15,34.21,34.15,34.15,111
20150901|2014-11-04 10:00,4,34.22,34.35,34.22,34.35,7
20150901|2014-11-04 11:00,4,34.29,34.29,34.19,34.19,7
20150901|2014-11-04 11:30,4,34.25,34.25,34.15,34.15,4
20150901|2014-11-04 12:00,4,34.18,34.18,34.17,34.17,2
20150901|2014-11-04 12:30,4,34.12,34.12,34.12,34.12,1
20150901|2014-11-04 13:00,4,34.11,34.14,34.1,34.12,43
20150901|2014-11-05 04:00,5,33.5,33.5,33.49,33.49,11
20150901|2014-11-05 08:30,5,33.7,33.7,33.7,33.7,1
20150901|2014-11-05 09:00,5,33.45,33.48,33.45,33.45,22
20150901|2014-11-05 09:30,5,33.69,33.77,33.69,33.77,2
20150901|2014-11-05 11:30,5,33.86,33.86,33.86,33.86,1
20150901|2014-11-05 12:00,5,33.78,33.78,33.78,33.78,7
20150901|2014-11-05 13:00,5,33.82,33.82,33.82,33.82,2
20150901|2014-11-06 08:30,6,33.72,33.72,33.72,33.72,1
20150901|2014-11-06 09:00,6,33.66,33.68,33.66,33.67,7
20150901|2014-11-06 09:30,6,33.49,33.49,33.49,33.49,10
20150901|2014-11-06 10:00,6,33.47,33.57,33.47,33.57,11
20150901|2014-11-06 10:30,6,33.49,33.49,33.49,33.49,10
20150901|2014-11-06 11:00,6,33.61,33.61,33.61,33.61,1
20150901|2014-11-06 12:00,6,33.68,33.68,33.55,33.55,2
20150901|2014-11-07 09:30,7,33.32,33.32,33.32,33.32,10
20150901|2014-11-07 10:00,7,33.45,33.45,33.39,33.39,2
20150901|2014-11-07 10:30,7,33.52,33.52,33.52,33.52,1
20150901|2014-11-07 11:00,7,33.51,33.52,33.41,33.49,44
20150901|2014-11-07 11:30,7,33.41,33.41,33.41,33.41,1
20150901|2014-11-07 12:30,7,33.45,33.45,33.41,33.41,12
20150901|2014-11-09 21:00,10,33.6,33.6,33.6,33.6,1
20150901|2014-11-10 05:30,10,33.67,33.67,33.67,33.67,1
20150901|2014-11-10 08:30,10,33.6,33.6,33.6,33.6,1
20150901|2014-11-10 11:00,10,33.49,33.49,33.38,33.38,21
20150901|2014-11-10 11:30,10,33.2,33.2,33.2,33.2,1
20150901|2014-11-10 12:30,10,33,33.26,33,33.26,2
20150901|2014-11-11 02:30,11,33.41,33.41,33.41,33.41,1
20150901|2014-11-11 08:30,11,33.5,33.52,33.5,33.52,3
20150901|2014-11-11 09:00,11,33.65,33.65,33.61,33.65,18
20150901|2014-11-11 10:30,11,33.69,33.69,33.69,33.69,2
20150901|2014-11-11 11:30,11,33.76,33.76,33.76,33.76,1
20150901|2014-11-11 12:00,11,33.86,33.95,33.86,33.88,6
20150901|2014-11-11 12:30,11,33.78,33.78,33.78,33.78,1
20150901|2014-11-11 13:00,11,33.81,33.83,33.81,33.83,4
20150901|2014-11-12 00:00,12,34.01,34.01,34.01,34.01,1
20150901|2014-11-12 06:30,12,33.91,33.91,33.85,33.85,10
20150901|2014-11-12 07:30,12,33.93,33.93,33.93,33.93,2
20150901|2014-11-12 08:30,12,33.91,33.98,33.87,33.87,25
20150901|2014-11-12 09:00,12,33.87,34.14,33.87,34.14,12
20150901|2014-11-12 09:30,12,34.05,34.06,33.6,33.64,21
20150901|2014-11-12 12:30,12,33.24,33.24,33.24,33.24,20
20150901|2014-11-12 13:00,12,33.22,33.23,33.2,33.21,23
20150901|2014-11-12 19:00,13,33.21,33.21,33.21,33.21,1
20150901|2014-11-13 02:00,13,33.1,33.1,33.1,33.1,1
20150901|2014-11-13 08:30,13,33.26,33.26,33.26,33.26,1
20150901|2014-11-13 09:00,13,33.31,33.32,33.31,33.31,11
20150901|2014-11-13 09:30,13,33.26,33.34,33.25,33.34,12
20150901|2014-11-13 10:00,13,33.36,33.36,33.36,33.36,1
20150901|2014-11-13 11:00,13,33.2,33.2,33.12,33.12,15
20150901|2014-11-13 12:00,13,33.07,33.07,33.02,33.02,9
20150901|2014-11-13 12:30,13,33,33,33,33,33
20150901|2014-11-13 13:00,13,33.02,33.08,32.99,33.08,30
20150901|2014-11-13 19:00,14,33.13,33.13,33.13,33.13,5
20150901|2014-11-13 23:30,14,33.14,33.14,33.14,33.14,1
20150901|2014-11-14 03:30,14,32.96,32.96,32.96,32.96,5
20150901|2014-11-14 05:00,14,32.93,32.93,32.93,32.93,2
20150901|2014-11-14 06:00,14,32.9,32.9,32.9,32.9,1
20150901|2014-11-14 08:30,14,32.9,32.98,32.87,32.98,19
20150901|2014-11-14 09:00,14,33.09,33.09,33.01,33.01,2
20150901|2014-11-14 10:00,14,32.9,33.01,32.9,33.01,10
20150901|2014-11-14 10:30,14,32.99,32.99,32.99,32.99,1
20150901|2014-11-14 11:00,14,33.3,33.3,33.3,33.3,1
20150901|2014-11-14 11:30,14,33.21,33.22,33.14,33.15,14
20150901|2014-11-14 13:00,14,33.13,33.13,33.13,33.13,1
20150901|2014-11-17 09:30,17,33.06,33.06,33.06,33.06,1
20150901|2014-11-17 11:00,17,33.2,33.2,33.2,33.2,2
20150901|2014-11-17 12:00,17,33.49,33.51,33.43,33.43,44
20150901|2014-11-17 12:30,17,33.43,33.43,33.35,33.35,2
20150901|2014-11-17 13:00,17,33.37,33.37,33.37,33.37,1
20150901|2014-11-17 19:00,18,33.17,33.17,33.17,33.17,1
20150901|2014-11-18 02:00,18,33.2,33.2,33.2,33.2,1
20150901|2014-11-18 08:30,18,33.56,33.59,33.53,33.53,23
20150901|2014-11-18 09:00,18,33.52,33.52,33.46,33.5,25
20150901|2014-11-18 09:30,18,33.54,33.54,33.49,33.51,5
20150901|2014-11-18 10:00,18,33.69,33.69,33.65,33.65,6
20150901|2014-11-18 10:30,18,33.7,33.7,33.63,33.63,3
20150901|2014-11-18 11:00,18,33.57,33.57,33.57,33.57,1
20150901|2014-11-18 12:00,18,33.41,33.42,33.41,33.42,2
20150901|2014-11-18 12:30,18,33.41,33.49,33.41,33.44,35
20150901|2014-11-18 13:00,18,33.38,33.46,33.38,33.46,5
20150901|2014-11-18 19:00,19,33.34,33.34,33.34,33.34,1
20150901|2014-11-19 04:00,19,33.44,33.44,33.44,33.44,1
20150901|2014-11-19 08:30,19,33.23,33.23,33.23,33.23,1
20150901|2014-11-19 09:00,19,33.15,33.15,33.03,33.14,20
20150901|2014-11-19 09:30,19,33.1,33.1,33.04,33.04,8
20150901|2014-11-19 10:00,19,33.19,33.21,33.19,33.21,8
20150901|2014-11-19 10:30,19,33.23,33.23,33.18,33.18,7
20150901|2014-11-19 11:00,19,33.2,33.27,33.2,33.27,3
20150901|2014-11-19 11:30,19,33.25,33.33,33.25,33.32,3
20150901|2014-11-19 12:00,19,33.34,33.34,33.3,33.32,8
20150901|2014-11-19 12:30,19,33.36,33.36,33.36,33.36,2
20150901|2014-11-19 13:00,19,33.35,33.35,33.26,33.27,15
20150901|2014-11-19 19:00,20,33.3,33.3,33.3,33.3,1
20150901|2014-11-20 05:30,20,33.06,33.06,33.06,33.06,1
20150901|2014-11-20 07:00,20,33.13,33.13,33.12,33.12,2
20150901|2014-11-20 08:30,20,33.1,33.24,33.05,33.24,66
20150901|2014-11-20 09:00,20,33.21,33.22,33.15,33.22,18
20150901|2014-11-20 09:30,20,33.23,33.24,33.13,33.17,43
20150901|2014-11-20 10:30,20,33.28,33.29,33.28,33.29,3
20150901|2014-11-20 11:00,20,33.28,33.28,33.19,33.25,4
20150901|2014-11-20 11:30,20,33.28,33.28,33.28,33.28,2
20150901|2014-11-20 12:00,20,33.18,33.18,33.17,33.17,2
20150901|2014-11-20 12:30,20,33.19,33.2,33.19,33.2,3
20150901|2014-11-20 13:00,20,33.41,33.41,33.41,33.41,1
20150901|2014-11-21 04:30,21,33.4,33.4,33.4,33.4,1
20150901|2014-11-21 07:00,21,33.77,33.77,33.77,33.77,43
20150901|2014-11-21 08:30,21,33.76,33.91,33.69,33.91,194
20150901|2014-11-21 09:00,21,33.93,33.96,33.79,33.79,9
20150901|2014-11-21 09:30,21,33.86,33.86,33.86,33.86,2
20150901|2014-11-21 10:00,21,33.55,33.55,33.55,33.55,1
20150901|2014-11-21 10:30,21,33.71,33.71,33.44,33.44,29
20150901|2014-11-21 11:00,21,33.45,33.45,33.34,33.34,20
20150901|2014-11-21 11:30,21,33.32,33.32,33.32,33.32,1
20150901|2014-11-21 12:00,21,33.43,33.43,33.33,33.33,2
20150901|2014-11-21 12:30,21,33.39,33.48,33.39,33.48,2
20150901|2014-11-23 19:00,24,33.34,33.34,33.34,33.34,1
20150901|2014-11-24 09:30,24,33.48,33.48,33.47,33.47,9
20150901|2014-11-24 11:30,24,33.95,33.95,33.85,33.85,2
20150901|2014-11-24 12:30,24,33.86,33.86,33.86,33.86,1
20150901|2014-11-25 06:00,25,33.83,33.83,33.83,33.83,1
20150901|2014-11-25 09:30,25,34.08,34.08,34.02,34.02,27
20150901|2014-11-25 10:00,25,34.04,34.04,34.04,34.04,9
20150901|2014-11-25 10:30,25,34.08,34.08,34.08,34.08,1
20150901|2014-11-25 11:00,25,34.1,34.1,34.08,34.08,18
20150901|2014-11-26 03:00,26,33.87,33.87,33.87,33.87,1
20150901|2014-11-26 07:00,26,34.11,34.11,34.11,34.11,10
20150901|2014-11-26 08:30,26,33.99,33.99,33.99,33.99,10
20150901|2014-11-26 09:30,26,33.83,33.98,33.83,33.98,6
20150901|2014-11-26 11:00,26,34.03,34.08,34.03,34.08,21
20150901|2014-11-26 12:00,26,34.06,34.06,34,34,7
20150901|2014-11-26 12:30,26,34.02,34.02,34.02,34.02,1
20150901|2014-11-26 13:00,26,34.01,34.01,33.95,33.95,52
20150901|2014-11-28 08:30,28,33.17,33.28,33.17,33.28,9
20150901|2014-11-28 09:00,28,33.25,33.25,33.17,33.17,32
20150901|2014-11-28 09:30,28,33.17,33.17,33.17,33.17,40
20150901|2014-11-28 10:00,28,33.27,33.28,33.26,33.26,12
20150901|2014-11-28 10:30,28,33.14,33.14,33.03,33.03,81
20150901|2014-11-28 11:00,28,33.02,33.02,32.85,32.85,48
20150901|2014-11-28 11:30,28,32.8,32.82,32.75,32.75,61
20150901|2014-11-30 19:00,1,32.6,32.6,32.38,32.38,187
20150901|2014-11-30 21:30,1,32.25,32.25,32.25,32.25,25
20150901|2014-11-30 22:00,1,32.25,32.27,32.23,32.27,16
20150901|2014-12-01 00:30,1,32.23,32.23,32.23,32.23,3
20150901|2014-12-01 01:00,1,32.23,32.23,32.18,32.19,12
20150901|2014-12-01 01:30,1,32.18,32.18,32.18,32.18,65
20150901|2014-12-01 02:00,1,32.18,32.18,32.18,32.18,132
20150901|2014-12-01 08:30,1,32.66,33.01,32.65,33.01,4
20150901|2014-12-01 09:00,1,32.81,32.85,32.81,32.83,8
20150901|2014-12-01 09:30,1,32.9,32.91,32.74,32.74,13
20150901|2014-12-01 10:00,1,32.89,32.9,32.89,32.9,2
20150901|2014-12-01 10:30,1,32.95,32.95,32.95,32.95,1
20150901|2014-12-01 11:00,1,33,33,33,33,1
20150901|2014-12-01 11:30,1,32.95,32.95,32.89,32.9,10
20150901|2014-12-01 12:00,1,33.02,33.04,33.02,33.04,15
20150901|2014-12-01 12:30,1,32.93,32.93,32.93,32.93,1
20150901|2014-12-01 13:00,1,32.96,32.96,32.9,32.9,2
20150901|2014-12-01 19:00,2,32.94,32.94,32.9,32.9,9
20150901|2014-12-01 19:30,2,32.9,32.9,32.9,32.9,5
20150901|2014-12-02 06:00,2,32.77,32.77,32.77,32.77,1
20150901|2014-12-02 07:30,2,32.84,32.89,32.83,32.89,49
20150901|2014-12-02 08:30,2,32.93,32.93,32.66,32.66,8
20150901|2014-12-02 09:00,2,32.56,32.56,32.5,32.53,17
20150901|2014-12-02 09:30,2,32.44,32.6,32.44,32.58,16
20150901|2014-12-02 10:00,2,32.58,32.59,32.56,32.56,29
20150901|2014-12-02 10:30,2,32.46,32.46,32.3,32.3,16
20150901|2014-12-02 11:00,2,32.34,32.45,32.33,32.45,109
20150901|2014-12-02 11:30,2,32.42,32.43,32.31,32.31,14
20150901|2014-12-02 12:00,2,32.41,32.41,32.41,32.41,1
20150901|2014-12-02 12:30,2,32.34,32.35,32.22,32.22,29
20150901|2014-12-02 13:00,2,32.18,32.24,32,32,71
20150901|2014-12-02 22:30,3,32.11,32.11,32.11,32.11,49
20150901|2014-12-03 05:00,3,32.26,32.26,32.2,32.2,3
20150901|2014-12-03 07:00,3,32.09,32.1,32.08,32.1,4
20150901|2014-12-03 07:30,3,32.1,32.1,32.1,32.1,1
20150901|2014-12-03 08:30,3,32.13,32.21,32.05,32.12,115
20150901|2014-12-03 09:00,3,32.18,32.23,32.18,32.23,5
20150901|2014-12-03 09:30,3,32.36,32.36,32.36,32.36,1
20150901|2014-12-03 10:00,3,32.51,32.51,32.38,32.38,13
20150901|2014-12-03 10:30,3,32.37,32.37,32.32,32.32,4
20150901|2014-12-03 11:00,3,32.33,32.4,32.33,32.34,9
20150901|2014-12-03 11:30,3,32.26,32.26,32.25,32.26,4
20150901|2014-12-03 12:00,3,32.41,32.41,32.41,32.41,2
20150901|2014-12-03 12:30,3,32.42,32.44,32.37,32.4,12
20150901|2014-12-03 13:00,3,32.42,32.51,32.42,32.51,6
20150901|2014-12-03 19:00,4,32.64,32.73,32.64,32.73,3
20150901|2014-12-04 04:30,4,32.53,32.53,32.53,32.53,1
20150901|2014-12-04 07:30,4,32.62,32.62,32.58,32.58,3
20150901|2014-12-04 08:30,4,32.56,32.56,32.36,32.38,16
20150901|2014-12-04 09:00,4,32.37,32.37,32.37,32.37,1
20150901|2014-12-04 09:30,4,32.47,32.47,32.4,32.4,2
20150901|2014-12-04 10:00,4,32.41,32.41,32.4,32.41,4
20150901|2014-12-04 10:30,4,32.42,32.44,32.42,32.44,34
20150901|2014-12-04 11:00,4,32.34,32.34,32.29,32.29,2
20150901|2014-12-04 11:30,4,32.27,32.28,32.23,32.28,3
20150901|2014-12-04 12:00,4,32.25,32.48,32.25,32.48,4
20150901|2014-12-04 12:30,4,32.47,32.47,32.47,32.47,1
20150901|2014-12-04 13:00,4,32.44,32.44,32.37,32.37,11
20150901|2014-12-04 19:00,5,32.47,32.47,32.36,32.41,9
20150901|2014-12-05 08:30,5,32.47,32.69,32.47,32.67,53
20150901|2014-12-05 09:00,5,32.63,32.73,32.56,32.56,46
20150901|2014-12-05 09:30,5,32.59,32.64,32.57,32.63,55
20150901|2014-12-05 10:00,5,32.64,32.64,32.54,32.56,14
20150901|2014-12-05 10:30,5,32.55,32.69,32.51,32.69,100
20150901|2014-12-05 11:00,5,32.56,32.6,32.54,32.6,11
20150901|2014-12-05 11:30,5,32.55,32.55,32.55,32.55,1
20150901|2014-12-05 12:00,5,32.64,32.67,32.64,32.67,8
20150901|2014-12-05 12:30,5,32.84,32.84,32.84,32.84,3
20150901|2014-12-05 13:00,5,32.93,32.93,32.81,32.81,23
20150901|2014-12-07 19:00,8,32.81,32.81,32.81,32.81,7
20150901|2014-12-08 02:30,8,32.61,32.61,32.6,32.6,4
20150901|2014-12-08 08:30,8,32.62,32.62,32.62,32.62,1
20150901|2014-12-08 09:00,8,32.6,32.6,32.51,32.6,5
20150901|2014-12-08 10:30,8,32.84,32.85,32.76,32.76,9
20150901|2014-12-08 11:00,8,32.72,32.72,32.72,32.72,1
20150901|2014-12-08 11:30,8,32.6,32.61,32.59,32.59,5
20150901|2014-12-08 12:00,8,32.59,32.59,32.59,32.59,1
20150901|2014-12-08 12:30,8,32.59,32.67,32.59,32.67,6
20150901|2014-12-08 13:00,8,32.76,32.76,32.63,32.63,11
20150901|2014-12-08 19:00,9,32.43,32.43,32.42,32.42,2
20150901|2014-12-09 08:30,9,32.5,32.5,32.45,32.45,2
20150901|2014-12-09 10:30,9,32.83,32.83,32.83,32.83,1
20150901|2014-12-09 11:00,9,32.84,32.84,32.84,32.84,1
20150901|2014-12-09 11:30,9,32.95,32.95,32.95,32.95,3
20150901|2014-12-09 12:00,9,32.89,32.89,32.89,32.89,1
20150901|2014-12-09 20:30,10,32.64,32.64,32.64,32.64,1
20150901|2014-12-10 00:30,10,32.91,32.91,32.91,32.91,1
20150901|2014-12-10 04:00,10,32.95,32.95,32.95,32.95,1
20150901|2014-12-10 06:00,10,32.84,32.84,32.84,32.84,1
20150901|2014-12-10 08:30,10,32.7,32.71,32.7,32.7,12
20150901|2014-12-10 09:00,10,32.75,32.75,32.75,32.75,2
20150901|2014-12-10 09:30,10,32.7,32.71,32.7,32.71,6
20150901|2014-12-10 10:00,10,32.82,32.82,32.82,32.82,1
20150901|2014-12-10 11:00,10,32.7,32.71,32.46,32.46,3
20150901|2014-12-10 11:30,10,32.5,32.5,32.5,32.5,1
20150901|2014-12-10 13:00,10,32.37,32.37,32.37,32.37,1
20150901|2014-12-11 00:30,11,32.5,32.5,32.5,32.5,1
20150901|2014-12-11 04:30,11,32.65,32.65,32.65,32.65,1
20150901|2014-12-11 08:30,11,32.58,32.59,32.56,32.56,13
20150901|2014-12-11 09:00,11,32.6,32.6,32.55,32.55,4
20150901|2014-12-11 09:30,11,32.78,32.78,32.73,32.73,2
20150901|2014-12-11 10:00,11,32.54,32.54,32.54,32.54,4
20150901|2014-12-11 10:30,11,32.63,32.64,32.63,32.64,2
20150901|2014-12-11 11:00,11,32.62,32.62,32.54,32.54,2
20150901|2014-12-11 11:30,11,32.66,32.66,32.66,32.66,1
20150901|2014-12-11 13:00,11,32.7,32.7,32.7,32.7,7
20150901|2014-12-11 19:00,12,32.65,32.65,32.65,32.65,3
20150901|2014-12-12 01:00,12,32.66,32.66,32.66,32.66,1
20150901|2014-12-12 08:30,12,32.55,32.55,32.55,32.55,1
20150901|2014-12-12 09:00,12,32.38,32.38,32.38,32.38,1
20150901|2014-12-12 10:00,12,32.59,32.76,32.59,32.76,2
20150901|2014-12-12 11:00,12,32.71,32.71,32.71,32.71,1
20150901|2014-12-12 11:30,12,32.77,32.78,32.77,32.78,2
20150901|2014-12-12 12:00,12,32.77,32.77,32.77,32.77,6
20150901|2014-12-12 12:30,12,33.01,33.2,33.01,33.2,6
20150901|2014-12-12 13:00,12,33.02,33.02,32.97,32.99,5
20150901|2014-12-15 05:00,15,32.94,32.94,32.94,32.94,1
20150901|2014-12-15 08:30,15,32.82,32.82,32.82,32.82,1
20150901|2014-12-15 09:30,15,32.78,32.78,32.78,32.78,1
20150901|2014-12-15 10:00,15,32.94,32.94,32.94,32.94,1
20150901|2014-12-15 10:30,15,33.1,33.13,32.91,32.91,9
20150901|2014-12-16 01:30,16,32.51,32.51,32.51,32.51,1
20150901|2014-12-16 08:30,16,32.3,32.3,32.3,32.3,4
20150901|2014-12-16 09:00,16,32.46,32.46,32.37,32.37,7
20150901|2014-12-16 09:30,16,32.37,32.37,32.35,32.37,11
20150901|2014-12-16 10:00,16,32.5,32.6,32.46,32.59,26
20150901|2014-12-16 10:30,16,32.58,32.58,32.58,32.58,2
20150901|2014-12-16 11:00,16,32.49,32.49,32.35,32.35,7
20150901|2014-12-16 11:30,16,32.36,32.36,32.34,32.34,2
20150901|2014-12-16 13:00,16,32.43,32.43,32.43,32.43,1
20150901|2014-12-17 07:00,17,32.33,32.33,32.33,32.33,1
20150901|2014-12-17 08:30,17,32.28,32.28,32.27,32.27,14
20150901|2014-12-17 09:00,17,32.23,32.25,32.23,32.25,6
20150901|2014-12-17 09:30,17,32.23,32.23,32.23,32.23,1
20150901|2014-12-17 10:00,17,32.23,32.23,32.22,32.22,42
20150901|2014-12-17 10:30,17,32.29,32.49,32.29,32.49,5
20150901|2014-12-17 11:00,17,32.53,32.67,32.53,32.63,7
20150901|2014-12-17 11:30,17,32.65,32.71,32.65,32.71,80
20150901|2014-12-17 12:00,17,32.66,32.67,32.48,32.49,71
20150901|2014-12-17 12:30,17,32.5,32.54,32.5,32.52,15
20150901|2014-12-17 13:00,17,32.46,32.46,32.41,32.41,5
20150901|2014-12-17 19:00,18,32.37,32.38,32.37,32.38,8
20150901|2014-12-18 03:00,18,32.65,32.65,32.65,32.65,1
20150901|2014-12-18 09:30,18,32.39,32.39,32.39,32.39,1
20150901|2014-12-18 11:30,18,32.3,32.31,32.3,32.31,5
20150901|2014-12-18 12:00,18,32.43,32.43,32.43,32.43,10
20150901|2014-12-18 12:30,18,32.51,32.51,32.46,32.46,6
20150901|2014-12-19 00:00,19,32.47,32.5,32.47,32.5,19
20150901|2014-12-19 09:00,19,32.61,32.65,32.61,32.65,4
20150901|2014-12-19 10:30,19,32.6,32.6,32.6,32.6,22
20150901|2014-12-19 11:30,19,32.51,32.51,32.51,32.51,1
20150901|2014-12-19 12:00,19,32.54,32.54,32.54,32.54,2
20150901|2014-12-19 12:30,19,32.55,32.55,32.55,32.55,2
20150901|2014-12-19 13:00,19,32.53,32.53,32.53,32.53,1
20150901|2014-12-22 03:30,22,32.61,32.61,32.61,32.61,1
20150901|2014-12-22 09:00,22,32.55,32.56,32.55,32.56,15
20150901|2014-12-22 09:30,22,32.48,32.56,32.48,32.56,19
20150901|2014-12-22 10:00,22,32.5,32.5,32.5,32.5,7
20150901|2014-12-22 11:00,22,32.58,32.58,32.57,32.57,3
20150901|2014-12-22 11:30,22,32.62,32.62,32.62,32.62,1
20150901|2014-12-22 12:30,22,32.64,32.66,32.64,32.65,9
20150901|2014-12-23 02:30,23,32.82,32.82,32.82,32.82,1
20150901|2014-12-23 09:00,23,32.89,32.89,32.83,32.88,8
20150901|2014-12-23 09:30,23,32.91,32.92,32.91,32.92,2
20150901|2014-12-23 11:30,23,32.91,32.98,32.91,32.98,2
20150901|2014-12-24 08:30,24,32.55,32.55,32.55,32.55,2
20150901|2014-12-24 09:00,24,32.61,32.61,32.6,32.6,3
20150901|2014-12-26 08:30,26,32.63,32.63,32.63,32.63,1
20150901|2014-12-29 02:00,29,33.41,33.41,33.41,33.41,1
20150901|2014-12-29 08:30,29,33.28,33.35,33.25,33.34,51
20150901|2014-12-29 09:00,29,33.35,33.35,33.3,33.35,5
20150901|2014-12-29 09:30,29,33.35,33.68,33.32,33.68,44
20150901|2014-12-29 10:00,29,33.78,33.92,33.51,33.57,218
20150901|2014-12-29 10:30,29,33.57,33.57,33.43,33.43,62
20150901|2014-12-29 11:00,29,33.54,33.54,33.44,33.44,8
20150901|2014-12-29 12:00,29,33.19,33.36,33.19,33.31,18
20150901|2014-12-29 12:30,29,33.31,33.37,33.27,33.37,61
20150901|2014-12-29 13:00,29,33.26,33.26,33.21,33.23,14
20150901|2014-12-30 04:00,30,33.16,33.16,33.16,33.16,1
20150901|2014-12-30 10:00,30,33.21,33.27,33.21,33.27,3
20150901|2014-12-30 10:30,30,33.25,33.28,33.25,33.28,9
20150901|2014-12-30 11:00,30,33.27,33.28,33.27,33.28,2
20150901|2014-12-30 12:00,30,33.44,33.44,33.44,33.44,1
20150901|2014-12-30 12:30,30,33.49,33.53,33.47,33.47,11
20150901|2014-12-30 13:00,30,33.51,33.59,33.51,33.59,13
20150901|2014-12-30 19:00,31,33.48,33.52,33.48,33.52,6
20150901|2014-12-30 22:30,31,33.46,33.46,33.46,33.46,1
20150901|2014-12-31 08:30,31,33.2,33.2,33.06,33.06,8
20150901|2014-12-31 10:00,31,32.98,32.99,32.95,32.95,6
20150901|2014-12-31 10:30,31,32.9,32.9,32.9,32.9,1
20150901|2014-12-31 13:00,31,32.54,32.54,32.54,32.54,3
20150901|2015-01-02 08:30,2,32.65,32.65,32.65,32.65,28
20150901|2015-01-02 09:00,2,32.58,32.58,32.58,32.58,2
20150901|2015-01-02 09:30,2,32.58,32.6,32.58,32.59,4
20150901|2015-01-02 10:00,2,32.56,32.56,32.48,32.48,2
20150901|2015-01-02 10:30,2,32.44,32.44,32.43,32.43,31
20150901|2015-01-02 11:00,2,32.41,32.41,32.41,32.41,1
20150901|2015-01-02 12:30,2,32.41,32.41,32.41,32.41,2
20150901|2015-01-02 13:00,2,32.45,32.45,32.45,32.45,1
20150901|2015-01-05 07:00,5,32.4,32.4,32.4,32.4,13
20150901|2015-01-05 08:30,5,32.56,32.61,32.54,32.61,8
20150901|2015-01-05 09:30,5,32.69,32.69,32.69,32.69,27
20150901|2015-01-05 10:00,5,32.75,32.75,32.75,32.75,1
20150901|2015-01-06 00:00,6,33.1,33.1,33.1,33.1,1
20150901|2015-01-06 03:30,6,33.02,33.02,33.02,33.02,1
20150901|2015-01-06 07:30,6,33.19,33.24,33.18,33.24,4
20150901|2015-01-06 08:30,6,33.26,33.28,33.23,33.28,14
20150901|2015-01-06 09:00,6,33.22,33.22,33.17,33.17,2
20150901|2015-01-06 09:30,6,33.25,33.25,33.24,33.24,2
20150901|2015-01-06 10:30,6,33.21,33.21,33.21,33.21,2
20150901|2015-01-06 12:00,6,33.11,33.11,33.11,33.11,2
20150901|2015-01-07 09:30,7,33.52,33.57,33.52,33.57,5
20150901|2015-01-07 10:00,7,33.6,33.64,33.6,33.64,31
20150901|2015-01-07 11:30,7,33.7,33.7,33.7,33.7,1
20150901|2015-01-07 12:30,7,33.6,33.6,33.6,33.6,4
20150901|2015-01-07 13:00,7,33.51,33.51,33.51,33.51,1
20150901|2015-01-07 19:00,8,33.57,33.66,33.57,33.66,8
20150901|2015-01-08 07:30,8,33.86,33.87,33.85,33.87,7
20150901|2015-01-08 08:30,8,33.81,33.9,33.8,33.8,45
20150901|2015-01-08 09:00,8,33.82,33.82,33.82,33.82,1
20150901|2015-01-08 09:30,8,33.9,33.92,33.86,33.92,90
20150901|2015-01-08 10:00,8,33.93,33.96,33.93,33.96,3
20150901|2015-01-08 10:30,8,34.02,34.06,34.02,34.06,84
20150901|2015-01-08 11:00,8,33.98,33.98,33.98,33.98,2
20150901|2015-01-08 12:30,8,34.1,34.1,34.1,34.1,1
20150901|2015-01-08 13:00,8,34.15,34.17,34.15,34.17,11
20150901|2015-01-09 05:30,9,33.87,33.87,33.87,33.87,101
20150901|2015-01-09 06:00,9,33.87,33.87,33.87,33.87,36
20150901|2015-01-09 08:30,9,33.97,33.98,33.87,33.87,12
20150901|2015-01-09 09:30,9,34.11,34.11,34.11,34.11,4
20150901|2015-01-09 10:00,9,34.06,34.06,33.99,33.99,2
20150901|2015-01-09 11:00,9,33.98,34.03,33.97,34.02,27
20150901|2015-01-09 11:30,9,34.07,34.07,34.05,34.05,18
20150901|2015-01-09 12:00,9,34.04,34.06,34.03,34.03,47
20150901|2015-01-09 13:00,9,34.08,34.08,33.98,33.98,9
20150901|2015-01-11 19:00,12,33.97,33.97,33.97,33.97,1
20150901|2015-01-12 06:00,12,34.04,34.04,34.04,34.04,2
20150901|2015-01-12 10:00,12,33.78,33.78,33.7,33.7,2
20150901|2015-01-12 10:30,12,33.72,33.77,33.72,33.77,2
20150901|2015-01-12 11:30,12,33.49,33.49,33.37,33.37,12
20150901|2015-01-12 12:00,12,33.25,33.28,33.22,33.22,8
20150901|2015-01-12 12:30,12,33.22,33.25,33.12,33.12,52
20150901|2015-01-12 13:00,12,33.1,33.11,32.91,32.91,82
20150901|2015-01-12 20:00,13,33.11,33.11,33.11,33.11,9
20150901|2015-01-12 21:30,13,33.2,33.2,33.2,33.2,2
20150901|2015-01-12 22:30,13,33.16,33.16,33.16,33.16,1
20150901|2015-01-12 23:00,13,33.19,33.19,33.19,33.19,1
20150901|2015-01-13 01:00,13,33.11,33.11,33.11,33.11,1
20150901|2015-01-13 02:00,13,33.12,33.12,33.11,33.11,3
20150901|2015-01-13 02:30,13,33.19,33.19,33.16,33.16,3
20150901|2015-01-13 05:00,13,33.07,33.07,33.03,33.03,72
20150901|2015-01-13 05:30,13,33.03,33.03,33.01,33.01,70
20150901|2015-01-13 08:30,13,33.01,33.03,32.96,32.99,36
20150901|2015-01-13 09:00,13,32.93,32.97,32.9,32.9,21
20150901|2015-01-13 09:30,13,32.91,33.02,32.9,32.91,19
20150901|2015-01-13 10:00,13,32.97,32.97,32.94,32.95,27
20150901|2015-01-13 10:30,13,32.9,33.01,32.9,33.01,2
20150901|2015-01-13 12:00,13,32.9,32.9,32.9,32.9,5
20150901|2015-01-13 12:30,13,32.76,32.76,32.75,32.75,3
20150901|2015-01-13 13:00,13,32.77,32.78,32.77,32.77,9
20150901|2015-01-13 19:00,14,32.96,32.96,32.96,32.96,1
20150901|2015-01-14 07:30,14,32.89,32.89,32.89,32.89,1
20150901|2015-01-14 09:30,14,32.87,32.87,32.87,32.87,1
20150901|2015-01-14 10:30,14,32.91,32.91,32.91,32.91,3
20150901|2015-01-14 11:00,14,32.98,32.98,32.98,32.98,1
20150901|2015-01-14 11:30,14,33,33,33,33,3
20150901|2015-01-14 12:30,14,32.93,32.93,32.93,32.93,8
20150901|2015-01-14 13:00,14,33.01,33.04,33.01,33.04,3
20150901|2015-01-14 19:00,15,33.14,33.14,33.14,33.14,1
20150901|2015-01-14 20:30,15,33.49,33.49,33.48,33.48,4
20150901|2015-01-15 06:30,15,33.41,33.41,33.37,33.37,2
20150901|2015-01-15 07:00,15,33.51,33.51,33.5,33.5,22
20150901|2015-01-15 07:30,15,33.51,33.51,33.44,33.51,10
20150901|2015-01-15 08:30,15,33.58,33.58,33.46,33.46,133
20150901|2015-01-15 09:00,15,33.23,33.28,33.22,33.28,4
20150901|2015-01-15 09:30,15,33.3,33.3,33.3,33.3,1
20150901|2015-01-15 10:00,15,33.11,33.28,33.11,33.24,17
20150901|2015-01-15 10:30,15,33.34,33.34,33.27,33.27,16
20150901|2015-01-15 11:00,15,33.22,33.24,33.1,33.1,26
20150901|2015-01-15 11:30,15,32.98,32.98,32.87,32.89,11
20150901|2015-01-15 12:00,15,32.99,32.99,32.99,32.99,1
20150901|2015-01-15 12:30,15,32.93,32.93,32.93,32.93,6
20150901|2015-01-15 13:00,15,32.98,33.25,32.98,33.2,8
20150901|2015-01-15 19:00,16,33.23,33.24,33.13,33.13,9
20150901|2015-01-15 23:30,16,33.06,33.06,33.06,33.06,1
20150901|2015-01-16 02:00,16,33.08,33.08,33.08,33.08,1
20150901|2015-01-16 02:30,16,33.2,33.26,33.2,33.23,7
20150901|2015-01-16 03:00,16,33.2,33.2,33.16,33.19,8
20150901|2015-01-16 03:30,16,33.16,33.16,33.16,33.16,1
20150901|2015-01-16 04:00,16,33.19,33.19,33.17,33.17,2
20150901|2015-01-16 05:00,16,33.21,33.23,33.2,33.23,21
20150901|2015-01-16 05:30,16,33.24,33.24,33.24,33.24,2
20150901|2015-01-16 06:30,16,33.25,33.26,33.18,33.18,5
20150901|2015-01-16 07:00,16,33.15,33.24,33.15,33.22,11
20150901|2015-01-16 07:30,16,33.24,33.25,33.2,33.25,6
20150901|2015-01-16 08:30,16,33.13,33.2,33.02,33.13,35
20150901|2015-01-16 09:00,16,33.15,33.17,33.06,33.11,32
20150901|2015-01-16 09:30,16,33.28,33.33,33.23,33.33,164
20150901|2015-01-16 10:00,16,33.35,33.35,33.32,33.33,6
20150901|2015-01-16 11:00,16,33.32,33.32,33.24,33.25,12
20150901|2015-01-16 11:30,16,33.3,33.3,33.3,33.3,1
20150901|2015-01-16 12:00,16,33.39,33.39,33.39,33.39,3
20150901|2015-01-16 13:00,16,33.48,33.5,33.48,33.5,6
20150901|2015-01-20 02:00,20,33.25,33.25,33.25,33.25,1
20150901|2015-01-20 07:30,20,33.25,33.25,33.25,33.25,1
20150901|2015-01-20 08:30,20,33.2,33.35,33.1,33.11,42
20150901|2015-01-20 09:00,20,33.11,33.16,33.06,33.16,19
20150901|2015-01-20 09:30,20,33.2,33.2,32.96,32.99,20
20150901|2015-01-20 10:00,20,33.08,33.08,32.99,33.08,3
20150901|2015-01-20 10:30,20,33.09,33.12,33.02,33.11,10
20150901|2015-01-20 11:00,20,33.06,33.13,33.06,33.13,6
20150901|2015-01-20 11:30,20,33.1,33.1,32.96,32.96,13
20150901|2015-01-20 12:00,20,32.94,33.03,32.94,33.03,3
20150901|2015-01-20 12:30,20,33.02,33.04,33.02,33.03,15
20150901|2015-01-20 13:00,20,33.01,33.02,32.94,32.94,118
20150901|2015-01-20 23:30,21,33.26,33.26,33.26,33.26,1
20150901|2015-01-21 03:00,21,33.05,33.09,33.05,33.09,3
20150901|2015-01-21 06:30,21,32.97,32.97,32.97,32.97,1
20150901|2015-01-21 08:30,21,32.82,32.93,32.79,32.82,16
20150901|2015-01-21 09:30,21,32.75,32.75,32.72,32.72,18
20150901|2015-01-21 11:00,21,32.7,32.7,32.7,32.7,2
20150901|2015-01-21 11:30,21,32.71,32.71,32.71,32.71,1
20150901|2015-01-21 12:30,21,32.59,32.65,32.59,32.63,3
20150901|2015-01-21 13:00,21,32.65,32.66,32.65,32.66,6
20150901|2015-01-21 21:30,22,32.76,32.76,32.76,32.76,1
20150901|2015-01-22 00:00,22,32.72,32.72,32.72,32.72,1
20150901|2015-01-22 00:30,22,32.68,32.68,32.68,32.68,1
20150901|2015-01-22 01:00,22,32.64,32.64,32.64,32.64,1
20150901|2015-01-22 03:30,22,32.54,32.54,32.5,32.5,7
20150901|2015-01-22 04:00,22,32.51,32.56,32.51,32.56,7
20150901|2015-01-22 04:30,22,32.52,32.52,32.52,32.52,1
20150901|2015-01-22 05:00,22,32.5,32.5,32.5,32.5,1
20150901|2015-01-22 05:30,22,32.54,32.54,32.54,32.54,1
20150901|2015-01-22 07:30,22,32.51,32.52,32.51,32.52,29
20150901|2015-01-22 08:30,22,32.45,32.45,32.36,32.45,148
20150901|2015-01-22 09:00,22,32.36,32.42,32.35,32.38,26
20150901|2015-01-22 09:30,22,32.39,32.41,32.36,32.37,10
20150901|2015-01-22 10:00,22,32.34,32.34,32.2,32.27,72
20150901|2015-01-22 10:30,22,32.29,32.29,32.27,32.28,4
20150901|2015-01-22 11:00,22,32.34,32.34,32.27,32.3,5
20150901|2015-01-22 12:00,22,32.21,32.24,32.21,32.24,6
20150901|2015-01-22 12:30,22,32.2,32.25,32.2,32.25,15
20150901|2015-01-22 13:00,22,32.22,32.31,32.19,32.31,44
20150901|2015-01-22 19:00,23,32.26,32.27,32.25,32.27,3
20150901|2015-01-22 23:00,23,32.2,32.2,32.2,32.2,1
20150901|2015-01-23 00:30,23,32.2,32.2,32.2,32.2,1
20150901|2015-01-23 07:30,23,32.27,32.3,32.24,32.25,104
20150901|2015-01-23 08:30,23,32.13,32.17,32.13,32.17,3
20150901|2015-01-23 09:00,23,32.17,32.19,32,32,123
20150901|2015-01-23 09:30,23,32.01,32.13,31.96,32.13,15
20150901|2015-01-23 10:00,23,32.13,32.13,32.02,32.02,60
20150901|2015-01-23 10:30,23,32.01,32.01,31.97,31.99,10
20150901|2015-01-23 11:00,23,31.99,32.03,31.99,32.03,18
20150901|2015-01-23 11:30,23,31.96,31.98,31.93,31.98,40
20150901|2015-01-23 12:00,23,31.97,31.97,31.94,31.94,7
20150901|2015-01-23 12:30,23,31.88,31.92,31.88,31.9,15
20150901|2015-01-23 13:00,23,31.9,32.04,31.9,31.93,14
20150901|2015-01-25 19:00,26,31.87,31.87,31.87,31.87,1
20150901|2015-01-26 00:00,26,31.8,31.8,31.75,31.75,21
20150901|2015-01-26 01:00,26,31.82,31.82,31.82,31.82,2
20150901|2015-01-26 03:00,26,31.75,31.75,31.75,31.75,1
20150901|2015-01-26 06:30,26,31.69,31.69,31.69,31.69,1
20150901|2015-01-26 08:30,26,31.71,31.71,31.66,31.66,6
20150901|2015-01-26 09:00,26,31.65,31.65,31.45,31.5,45
20150901|2015-01-26 09:30,26,31.56,31.56,31.48,31.48,18
20150901|2015-01-26 10:00,26,31.53,31.58,31.53,31.58,35
20150901|2015-01-26 10:30,26,31.59,31.59,31.49,31.49,4
20150901|2015-01-26 11:00,26,31.51,31.62,31.51,31.57,21
20150901|2015-01-26 11:30,26,31.6,31.61,31.51,31.59,31
20150901|2015-01-26 12:00,26,31.56,31.57,31.53,31.53,5
20150901|2015-01-26 12:30,26,31.57,31.63,31.57,31.59,7
20150901|2015-01-26 13:00,26,31.59,31.61,31.5,31.5,80
20150901|2015-01-26 19:00,27,31.57,31.57,31.43,31.43,32
20150901|2015-01-26 20:00,27,31.51,31.51,31.51,31.51,1
20150901|2015-01-26 23:00,27,31.42,31.42,31.42,31.42,2
20150901|2015-01-26 23:30,27,31.4,31.4,31.38,31.38,3
20150901|2015-01-27 00:30,27,31.38,31.38,31.38,31.38,1
20150901|2015-01-27 01:30,27,31.35,31.35,31.35,31.35,1
20150901|2015-01-27 02:00,27,31.34,31.34,31.34,31.34,3
20150901|2015-01-27 02:30,27,31.44,31.44,31.44,31.44,2
20150901|2015-01-27 04:00,27,31.53,31.57,31.53,31.57,19
20150901|2015-01-27 05:30,27,31.63,31.63,31.63,31.63,2
20150901|2015-01-27 06:00,27,31.7,31.7,31.69,31.69,2
20150901|2015-01-27 06:30,27,31.64,31.67,31.62,31.62,9
20150901|2015-01-27 07:00,27,31.71,31.71,31.71,31.71,1
20150901|2015-01-27 07:30,27,31.7,31.7,31.7,31.7,1
20150901|2015-01-27 08:30,27,31.58,31.59,31.44,31.53,66
20150901|2015-01-27 09:00,27,31.51,31.56,31.47,31.56,65
20150901|2015-01-27 09:30,27,31.41,31.42,31.41,31.41,3
20150901|2015-01-27 10:00,27,31.57,31.62,31.57,31.62,18
20150901|2015-01-27 11:00,27,31.57,31.57,31.52,31.52,7
20150901|2015-01-27 11:30,27,31.52,31.52,31.52,31.52,1
20150901|2015-01-27 12:00,27,31.45,31.45,31.45,31.45,9
20150901|2015-01-27 12:30,27,31.45,31.48,31.45,31.48,5
20150901|2015-01-27 19:00,28,31.45,31.45,31.45,31.45,5
20150901|2015-01-27 19:30,28,31.3,31.3,31.3,31.3,1
20150901|2015-01-27 21:30,28,31.39,31.39,31.38,31.38,2
20150901|2015-01-27 23:30,28,31.4,31.4,31.4,31.4,2
20150901|2015-01-28 00:30,28,31.42,31.42,31.42,31.42,1
20150901|2015-01-28 01:00,28,31.51,31.56,31.51,31.56,4
20150901|2015-01-28 01:30,28,31.57,31.57,31.57,31.57,1
20150901|2015-01-28 02:30,28,31.48,31.48,31.4,31.4,2
20150901|2015-01-28 03:00,28,31.41,31.43,31.41,31.43,37
20150901|2015-01-28 04:00,28,31.37,31.37,31.37,31.37,1
20150901|2015-01-28 06:00,28,31.43,31.49,31.43,31.49,3
20150901|2015-01-28 08:30,28,31.27,31.33,31.12,31.15,209
20150901|2015-01-28 09:00,28,31.05,31.09,31,31.09,146
20150901|2015-01-28 09:30,28,31.08,31.08,30.88,30.98,55
20150901|2015-01-28 10:00,28,30.93,30.95,30.84,30.84,39
20150901|2015-01-28 10:30,28,30.88,30.88,30.64,30.74,27
20150901|2015-01-28 11:00,28,30.81,30.81,30.8,30.8,4
20150901|2015-01-28 11:30,28,30.74,30.76,30.68,30.69,16
20150901|2015-01-28 12:00,28,30.69,30.81,30.68,30.81,33
20150901|2015-01-28 12:30,28,30.81,30.86,30.81,30.86,8
20150901|2015-01-28 13:00,28,30.81,30.81,30.81,30.81,2
20150901|2015-01-29 02:30,29,30.74,30.74,30.74,30.74,1
20150901|2015-01-29 03:00,29,30.57,30.57,30.55,30.55,59
20150901|2015-01-29 03:30,29,30.55,30.55,30.53,30.53,24
20150901|2015-01-29 04:00,29,30.5,30.5,30.47,30.47,7
20150901|2015-01-29 06:00,29,30.49,30.49,30.49,30.49,1
20150901|2015-01-29 06:30,29,30.55,30.58,30.55,30.58,5
20150901|2015-01-29 07:00,29,30.57,30.59,30.57,30.58,12
20150901|2015-01-29 07:30,29,30.6,30.74,30.6,30.73,17
20150901|2015-01-29 08:30,29,30.66,30.66,30.34,30.34,210
20150901|2015-01-29 09:00,29,30.32,30.38,30.32,30.35,24
20150901|2015-01-29 09:30,29,30.18,30.21,30.18,30.21,9
20150901|2015-01-29 10:00,29,30.19,30.19,30.18,30.18,5
20150901|2015-01-29 10:30,29,30.2,30.26,30.2,30.2,61
20150901|2015-01-29 11:00,29,30.19,30.2,30.04,30.04,6
20150901|2015-01-29 11:30,29,29.95,30.14,29.95,30.13,37
20150901|2015-01-29 12:00,29,30.22,30.22,30.22,30.22,1
20150901|2015-01-29 12:30,29,30.27,30.27,30.21,30.21,8
20150901|2015-01-29 13:00,29,30.23,30.23,30.13,30.2,31
20150901|2015-01-29 19:00,30,30.18,30.18,30.14,30.14,4
20150901|2015-01-29 23:00,30,30.18,30.18,30.18,30.18,2
20150901|2015-01-29 23:30,30,30.2,30.2,30.18,30.18,4
20150901|2015-01-30 00:00,30,30.19,30.19,30.19,30.19,1
20150901|2015-01-30 01:00,30,30.24,30.36,30.24,30.36,4
20150901|2015-01-30 01:30,30,30.32,30.32,30.31,30.31,2
20150901|2015-01-30 03:00,30,30.28,30.31,30.28,30.31,2
20150901|2015-01-30 05:30,30,30.52,30.53,30.52,30.53,2
20150901|2015-01-30 06:00,30,30.39,30.39,30.39,30.39,2
20150901|2015-01-30 08:30,30,30.22,30.31,30.18,30.31,4
20150901|2015-01-30 09:00,30,30.33,30.39,30.28,30.28,53
20150901|2015-01-30 09:30,30,30.27,30.27,30.25,30.27,5
20150901|2015-01-30 10:00,30,30.25,30.4,30.25,30.4,8
20150901|2015-01-30 10:30,30,30.38,30.38,30.38,30.38,1
20150901|2015-01-30 11:00,30,30.38,30.4,30.38,30.4,4
20150901|2015-01-30 11:30,30,30.38,30.42,30.38,30.42,7
20150901|2015-01-30 12:00,30,30.4,30.51,30.4,30.49,11
20150901|2015-01-30 12:30,30,30.56,30.56,30.49,30.49,4
20150901|2015-01-30 13:00,30,30.48,30.57,30.44,30.52,62
20150901|2015-02-01 19:00,2,30.47,30.65,30.47,30.65,7
20150901|2015-02-02 00:00,2,30.56,30.56,30.56,30.56,1
20150901|2015-02-02 03:00,2,30.56,30.72,30.56,30.72,3
20150901|2015-02-02 03:30,2,30.77,30.77,30.76,30.77,39
20150901|2015-02-02 04:00,2,30.7,30.77,30.7,30.77,13
20150901|2015-02-02 04:30,2,30.77,30.87,30.77,30.87,35
20150901|2015-02-02 05:00,2,30.92,30.94,30.92,30.94,2
20150901|2015-02-02 05:30,2,31.01,31.23,31.01,31.2,7
20150901|2015-02-02 06:00,2,31.13,31.2,31.13,31.13,18
20150901|2015-02-02 06:30,2,31.13,31.13,31.13,31.13,4
20150901|2015-02-02 07:30,2,30.99,30.99,30.99,30.99,59
20150901|2015-02-02 08:30,2,30.79,30.92,30.78,30.88,15
20150901|2015-02-02 09:00,2,30.88,30.89,30.82,30.87,6
20150901|2015-02-02 09:30,2,30.95,30.95,30.75,30.78,4
20150901|2015-02-02 10:30,2,30.77,30.88,30.77,30.88,63
20150901|2015-02-02 11:00,2,30.85,31.04,30.85,31.01,16
20150901|2015-02-02 12:00,2,30.97,31.01,30.97,30.97,4
20150901|2015-02-02 12:30,2,30.92,30.92,30.88,30.88,4
20150901|2015-02-02 13:00,2,30.96,30.99,30.93,30.98,21
20150901|2015-02-03 00:30,3,30.98,30.98,30.97,30.97,4
20150901|2015-02-03 02:00,3,31.03,31.03,31.03,31.03,1
20150901|2015-02-03 03:00,3,31.19,31.19,31.19,31.19,1
20150901|2015-02-03 03:30,3,31.15,31.15,31.15,31.15,1
20150901|2015-02-03 05:30,3,31.17,31.17,31.17,31.17,1
20150901|2015-02-03 08:30,3,31.28,31.28,31.28,31.28,7
20150901|2015-02-03 09:30,3,31.35,31.45,31.35,31.45,12
20150901|2015-02-03 10:00,3,31.35,31.35,31.23,31.23,8
20150901|2015-02-03 10:30,3,31.32,31.35,31.32,31.35,6
20150901|2015-02-03 11:00,3,31.35,31.52,31.35,31.52,11
20150901|2015-02-03 11:30,3,31.49,31.5,31.42,31.5,32
20150901|2015-02-03 12:00,3,31.6,31.62,31.59,31.61,28
20150901|2015-02-03 12:30,3,31.71,31.71,31.58,31.58,11
20150901|2015-02-03 13:00,3,31.55,31.55,31.48,31.49,4
20150901|2015-02-04 01:00,4,31.18,31.18,31.18,31.18,1
20150901|2015-02-04 02:00,4,31.16,31.16,31.16,31.16,1
20150901|2015-02-04 04:00,4,31.22,31.22,31.22,31.22,1
20150901|2015-02-04 08:30,4,31.1,31.1,31.1,31.1,19
20150901|2015-02-04 09:00,4,31.07,31.07,31.07,31.07,1
20150901|2015-02-04 09:30,4,31.06,31.06,31.06,31.06,6
20150901|2015-02-04 10:00,4,31.09,31.12,31.09,31.12,5
20150901|2015-02-04 10:30,4,31.22,31.23,31.22,31.23,2
20150901|2015-02-04 11:00,4,31.31,31.39,31.31,31.39,12
20150901|2015-02-04 11:30,4,31.29,31.3,31.18,31.18,6
20150901|2015-02-04 12:00,4,31.27,31.28,31.27,31.27,12
20150901|2015-02-04 13:00,4,31.18,31.18,31.1,31.12,9
20150901|2015-02-05 02:00,5,31.53,31.53,31.53,31.53,1
20150901|2015-02-05 02:30,5,31.97,31.97,31.97,31.97,28
20150901|2015-02-05 03:00,5,31.92,31.97,31.86,31.86,74
20150901|2015-02-05 03:30,5,31.77,31.77,31.77,31.77,14
20150901|2015-02-05 04:00,5,31.77,31.92,31.77,31.88,6
20150901|2015-02-05 04:30,5,32.02,32.09,32.02,32.09,6
20150901|2015-02-05 05:30,5,31.89,31.89,31.88,31.88,3
20150901|2015-02-05 06:00,5,31.89,31.89,31.89,31.89,4
20150901|2015-02-05 06:30,5,31.88,31.9,31.87,31.88,12
20150901|2015-02-05 07:00,5,31.85,31.93,31.85,31.93,13
20150901|2015-02-05 07:30,5,31.79,31.79,31.77,31.77,85
20150901|2015-02-05 08:30,5,31.8,32.1,31.8,32.09,8
20150901|2015-02-05 09:00,5,32.08,32.09,31.97,31.97,11
20150901|2015-02-05 09:30,5,32.08,32.14,31.98,31.98,158
20150901|2015-02-05 10:00,5,31.96,31.96,31.93,31.96,29
20150901|2015-02-05 10:30,5,32.08,32.12,32.08,32.1,8
20150901|2015-02-05 11:00,5,32.13,32.18,32.12,32.12,121
20150901|2015-02-05 11:30,5,32.26,32.35,32.26,32.26,10
20150901|2015-02-05 12:00,5,32.3,32.3,32.29,32.29,4
20150901|2015-02-05 12:30,5,32.29,32.29,32.29,32.29,2
20150901|2015-02-05 13:00,5,32.24,32.24,32.14,32.14,23
20150901|2015-02-06 02:00,6,32.4,32.4,32.4,32.4,2
20150901|2015-02-06 02:30,6,32.5,32.5,32.5,32.5,1
20150901|2015-02-06 04:30,6,32.42,32.44,32.42,32.44,3
20150901|2015-02-06 05:00,6,32.44,32.44,32.44,32.44,1
20150901|2015-02-06 06:00,6,32.38,32.38,32.38,32.38,1
20150901|2015-02-06 06:30,6,32.43,32.43,32.43,32.43,1
20150901|2015-02-06 07:00,6,32.33,32.33,32.33,32.33,1
20150901|2015-02-06 08:30,6,32.22,32.22,31.95,31.98,39
20150901|2015-02-06 09:00,6,31.96,31.96,31.92,31.92,10
20150901|2015-02-06 09:30,6,31.96,32.17,31.95,32.17,9
20150901|2015-02-06 10:00,6,32.1,32.1,32.05,32.05,2
20150901|2015-02-06 10:30,6,32,32,31.99,31.99,10
20150901|2015-02-06 11:30,6,32.04,32.07,32.02,32.02,86
20150901|2015-02-06 12:00,6,32.08,32.08,32.01,32.08,10
20150901|2015-02-06 12:30,6,32.07,32.1,32.03,32.04,25
20150901|2015-02-06 13:00,6,32.15,32.23,32.15,32.22,20
20150901|2015-02-08 19:00,9,32.28,32.28,32.28,32.28,1
20150901|2015-02-08 21:00,9,32.43,32.43,32.43,32.43,1
20150901|2015-02-08 23:30,9,32.44,32.44,32.43,32.43,24
20150901|2015-02-09 00:30,9,32.47,32.47,32.47,32.47,1
20150901|2015-02-09 03:30,9,32.12,32.12,32.09,32.09,5
20150901|2015-02-09 07:00,9,32.1,32.1,32.07,32.07,6
20150901|2015-02-09 08:30,9,32.15,32.2,32.15,32.2,81
20150901|2015-02-09 09:00,9,32.32,32.32,32.32,32.32,6
20150901|2015-02-09 09:30,9,32.32,32.33,32.26,32.26,7
20150901|2015-02-09 10:00,9,32.22,32.22,32.22,32.22,2
20150901|2015-02-09 10:30,9,32.25,32.25,32.25,32.25,4
20150901|2015-02-09 11:30,9,32.32,32.41,32.32,32.39,258
20150901|2015-02-09 12:00,9,32.39,32.39,32.39,32.39,1
20150901|2015-02-09 12:30,9,32.45,32.45,32.44,32.44,8
20150901|2015-02-09 13:00,9,32.4,32.46,32.35,32.35,13
20150901|2015-02-09 19:00,10,32.43,32.59,32.41,32.59,3
20150901|2015-02-10 00:30,10,32.54,32.54,32.54,32.54,1
20150901|2015-02-10 02:00,10,32.26,32.26,32.26,32.26,1
20150901|2015-02-10 06:30,10,32.15,32.15,32.15,32.15,53
20150901|2015-02-10 07:00,10,32.15,32.15,32.15,32.15,57
20150901|2015-02-10 08:30,10,32,32.06,31.94,32.04,64
20150901|2015-02-10 09:00,10,32.12,32.12,32.1,32.11,21
20150901|2015-02-10 09:30,10,32.08,32.08,32.08,32.08,3
20150901|2015-02-10 10:00,10,32.12,32.16,32.05,32.05,8
20150901|2015-02-10 10:30,10,32.06,32.06,32.06,32.06,3
20150901|2015-02-10 11:00,10,32,32.04,31.98,31.98,8
20150901|2015-02-10 11:30,10,31.95,31.95,31.95,31.95,1
20150901|2015-02-10 12:00,10,31.94,32.02,31.92,31.96,47
20150901|2015-02-10 12:30,10,31.76,31.88,31.73,31.88,26
20150901|2015-02-10 13:00,10,31.87,31.92,31.83,31.92,79
20150901|2015-02-11 01:30,11,32.02,32.02,32.02,32.02,2
20150901|2015-02-11 02:00,11,31.89,31.89,31.83,31.83,6
20150901|2015-02-11 06:00,11,31.71,31.71,31.71,31.71,2
20150901|2015-02-11 07:30,11,31.69,31.7,31.69,31.69,4
20150901|2015-02-11 08:30,11,31.67,31.7,31.67,31.7,2
20150901|2015-02-11 09:00,11,31.71,31.71,31.71,31.71,1
20150901|2015-02-11 09:30,11,31.7,31.83,31.7,31.77,11
20150901|2015-02-11 10:00,11,31.82,31.82,31.8,31.8,4
20150901|2015-02-11 10:30,11,31.89,32.04,31.89,32.04,149
20150901|2015-02-11 11:00,11,32.12,32.12,32.11,32.11,6
20150901|2015-02-11 11:30,11,32.11,32.12,32.07,32.12,6
20150901|2015-02-11 12:00,11,32.1,32.1,32.1,32.1,1
20150901|2015-02-11 12:30,11,32.13,32.13,32.11,32.13,4
20150901|2015-02-11 13:00,11,32.14,32.16,32.13,32.16,9
20150901|2015-02-11 20:30,12,32.01,32.01,32.01,32.01,2
20150901|2015-02-12 01:00,12,31.99,31.99,31.99,31.99,1
20150901|2015-02-12 02:30,12,32.13,32.14,32.1,32.1,4
20150901|2015-02-12 03:30,12,32.23,32.23,32.15,32.23,7
20150901|2015-02-12 08:30,12,32.22,32.36,32.22,32.36,2
20150901|2015-02-12 09:30,12,32.28,32.29,32.28,32.29,2
20150901|2015-02-12 10:00,12,32.15,32.18,32.11,32.11,286
20150901|2015-02-12 10:30,12,32.11,32.13,32.07,32.09,144
20150901|2015-02-12 11:00,12,32.28,32.35,32.27,32.34,11
20150901|2015-02-12 11:30,12,32.28,32.28,32.28,32.28,4
20150901|2015-02-12 12:00,12,32.29,32.29,32.29,32.29,3
20150901|2015-02-12 12:30,12,32.25,32.25,32.25,32.25,2
20150901|2015-02-12 13:00,12,32.33,32.4,32.33,32.36,133
20150901|2015-02-12 23:00,13,32.54,32.54,32.47,32.47,146
20150901|2015-02-13 03:00,13,32.54,32.54,32.54,32.54,1
20150901|2015-02-13 03:30,13,32.43,32.43,32.43,32.43,3
20150901|2015-02-13 04:30,13,32.35,32.35,32.29,32.29,3
20150901|2015-02-13 07:00,13,32.35,32.35,32.35,32.35,4
20150901|2015-02-13 07:30,13,32.39,32.39,32.39,32.39,1
20150901|2015-02-13 08:30,13,32.46,32.46,32.43,32.43,4
20150901|2015-02-13 09:00,13,32.46,32.66,32.46,32.66,511
20150901|2015-02-13 09:30,13,32.71,32.71,32.71,32.71,5
20150901|2015-02-13 10:00,13,32.78,32.81,32.77,32.77,26
20150901|2015-02-13 10:30,13,32.79,32.84,32.77,32.79,175
20150901|2015-02-13 11:00,13,32.78,32.8,32.73,32.8,23
20150901|2015-02-13 12:00,13,32.82,32.82,32.82,32.82,3
20150901|2015-02-13 12:30,13,32.8,32.8,32.8,32.8,2
20150901|2015-02-13 13:00,13,32.75,32.75,32.68,32.68,15
20150901|2015-02-16 19:00,17,32.63,32.78,32.63,32.78,4
20150901|2015-02-16 23:30,17,32.78,32.78,32.78,32.78,1
20150901|2015-02-17 03:30,17,32.66,32.66,32.66,32.66,1
20150901|2015-02-17 04:00,17,32.61,32.61,32.61,32.61,1
20150901|2015-02-17 06:00,17,32.64,32.64,32.64,32.64,1
20150901|2015-02-17 08:30,17,32.54,32.54,32.44,32.51,5
20150901|2015-02-17 09:00,17,32.48,32.48,32.2,32.2,11
20150901|2015-02-17 09:30,17,32.22,32.25,32.22,32.25,2
20150901|2015-02-17 10:30,17,32.24,32.25,32.24,32.25,6
20150901|2015-02-17 11:00,17,32.23,32.31,32.22,32.24,8
20150901|2015-02-17 11:30,17,32.35,32.36,32.32,32.32,6
20150901|2015-02-17 12:00,17,32.47,32.7,32.47,32.69,11
20150901|2015-02-17 12:30,17,32.62,32.69,32.58,32.69,15
20150901|2015-02-17 13:00,17,32.81,32.81,32.66,32.76,27
20150901|2015-02-18 01:30,18,32.65,32.65,32.65,32.65,1
20150901|2015-02-18 02:30,18,32.56,32.56,32.56,32.56,1
20150901|2015-02-18 07:00,18,32.57,32.57,32.52,32.52,2
20150901|2015-02-18 07:30,18,32.53,32.53,32.53,32.53,1
20150901|2015-02-18 08:30,18,32.49,32.5,32.38,32.38,148
20150901|2015-02-18 09:00,18,32.43,32.56,32.43,32.51,10
20150901|2015-02-18 10:00,18,32.41,32.43,32.37,32.38,60
20150901|2015-02-18 10:30,18,32.37,32.43,32.36,32.38,79
20150901|2015-02-18 11:00,18,32.37,32.38,32.33,32.33,48
20150901|2015-02-18 11:30,18,32.33,32.35,32.33,32.33,18
20150901|2015-02-18 12:00,18,32.34,32.34,32.33,32.34,3
20150901|2015-02-18 12:30,18,32.43,32.43,32.43,32.43,1
20150901|2015-02-18 13:00,18,32.39,32.44,32.31,32.44,41
20150901|2015-02-18 19:00,19,32.32,32.32,32.32,32.32,1
20150901|2015-02-18 20:30,19,32.29,32.29,32.29,32.29,1
20150901|2015-02-18 21:00,19,32.25,32.25,32.25,32.25,1
20150901|2015-02-18 23:00,19,32.26,32.26,32.26,32.26,2
20150901|2015-02-19 02:30,19,32.23,32.23,32.16,32.18,6
20150901|2015-02-19 04:30,19,32.14,32.14,32.14,32.14,1
20150901|2015-02-19 05:00,19,32.13,32.13,32.11,32.11,5
20150901|2015-02-19 05:30,19,32.1,32.15,32.1,32.15,3
20150901|2015-02-19 07:00,19,32.14,32.2,32.14,32.18,13
20150901|2015-02-19 07:30,19,32.18,32.18,32.16,32.16,6
20150901|2015-02-19 08:30,19,31.97,32.06,31.85,32.01,24
20150901|2015-02-19 09:00,19,32,32.08,31.98,32.06,34
20150901|2015-02-19 09:30,19,32.05,32.36,32,32.29,107
20150901|2015-02-19 10:00,19,32.31,32.4,32.27,32.4,23
20150901|2015-02-19 10:30,19,32.38,32.41,32.28,32.29,128
20150901|2015-02-19 11:00,19,32.29,32.34,32.21,32.22,24
20150901|2015-02-19 11:30,19,32.18,32.18,32.18,32.18,1
20150901|2015-02-19 12:00,19,32.14,32.21,32.13,32.19,13
20150901|2015-02-19 12:30,19,32.13,32.15,32.12,32.15,13
20150901|2015-02-19 13:00,19,32.2,32.29,32.2,32.29,26
20150901|2015-02-19 20:00,20,32.14,32.14,32.14,32.14,1
20150901|2015-02-20 00:30,20,32.25,32.25,32.25,32.25,1
20150901|2015-02-20 03:30,20,32.22,32.22,32.22,32.22,1
20150901|2015-02-20 06:00,20,32.23,32.23,32.23,32.23,1
20150901|2015-02-20 07:00,20,32.18,32.18,32.16,32.16,3
20150901|2015-02-20 07:30,20,32.14,32.14,32.12,32.12,5
20150901|2015-02-20 08:30,20,32.14,32.14,31.91,31.91,17
20150901|2015-02-20 09:00,20,31.89,31.94,31.89,31.94,4
20150901|2015-02-20 09:30,20,31.89,31.89,31.74,31.81,27
20150901|2015-02-20 10:00,20,31.88,31.88,31.83,31.85,3
20150901|2015-02-20 10:30,20,31.81,31.81,31.68,31.78,58
20150901|2015-02-20 11:00,20,31.76,31.78,31.76,31.78,2
20150901|2015-02-20 11:30,20,31.78,31.78,31.78,31.78,2
20150901|2015-02-20 12:00,20,31.8,31.8,31.77,31.78,5
20150901|2015-02-20 12:30,20,31.77,31.77,31.76,31.77,18
20150901|2015-02-20 13:00,20,31.91,31.94,31.91,31.94,5
20150901|2015-02-22 19:00,23,31.78,31.78,31.78,31.78,2
20150901|2015-02-22 20:30,23,31.7,31.7,31.7,31.7,4
20150901|2015-02-22 21:30,23,31.66,31.66,31.66,31.66,1
20150901|2015-02-22 23:30,23,31.6,31.6,31.6,31.6,1
20150901|2015-02-23 03:30,23,31.72,31.74,31.67,31.67,3
20150901|2015-02-23 04:00,23,31.66,31.66,31.6,31.6,3
20150901|2015-02-23 04:30,23,31.62,31.62,31.62,31.62,1
20150901|2015-02-23 06:00,23,31.66,31.67,31.66,31.67,7
20150901|2015-02-23 06:30,23,31.58,31.58,31.58,31.58,1
20150901|2015-02-23 07:00,23,31.61,31.61,31.61,31.61,1
20150901|2015-02-23 08:30,23,31.62,31.8,31.62,31.79,12
20150901|2015-02-23 09:00,23,31.8,31.8,31.65,31.65,7
20150901|2015-02-23 09:30,23,31.6,31.64,31.55,31.55,149
20150901|2015-02-23 10:00,23,31.56,31.56,31.55,31.55,5
20150901|2015-02-23 10:30,23,31.55,31.55,31.42,31.42,180
20150901|2015-02-23 11:00,23,31.42,31.42,31.37,31.37,3
20150901|2015-02-23 11:30,23,31.43,31.56,31.43,31.56,4
20150901|2015-02-23 12:00,23,31.6,31.6,31.59,31.6,14
20150901|2015-02-23 12:30,23,31.63,31.63,31.55,31.55,22
20150901|2015-02-23 13:00,23,31.69,31.69,31.59,31.64,43
20150901|2015-02-23 19:00,24,31.6,31.6,31.6,31.6,2
20150901|2015-02-23 19:30,24,31.51,31.51,31.51,31.51,5
20150901|2015-02-23 20:00,24,31.51,31.51,31.51,31.51,1
20150901|2015-02-23 21:00,24,31.49,31.49,31.47,31.47,25
20150901|2015-02-23 21:30,24,31.45,31.46,31.44,31.46,31
20150901|2015-02-23 22:00,24,31.44,31.44,31.44,31.44,21
20150901|2015-02-23 22:30,24,31.42,31.42,31.42,31.42,1
20150901|2015-02-23 23:30,24,31.38,31.38,31.38,31.38,3
20150901|2015-02-24 01:30,24,31.52,31.54,31.49,31.49,19
20150901|2015-02-24 02:00,24,31.48,31.57,31.48,31.57,9
20150901|2015-02-24 02:30,24,31.58,31.58,31.58,31.58,4
20150901|2015-02-24 04:00,24,31.68,31.68,31.68,31.68,1
20150901|2015-02-24 04:30,24,31.81,31.82,31.81,31.82,2
20150901|2015-02-24 06:30,24,31.7,31.7,31.67,31.67,3
20150901|2015-02-24 07:30,24,31.71,31.71,31.71,31.71,1
20150901|2015-02-24 08:30,24,31.73,31.76,31.67,31.67,5
20150901|2015-02-24 09:00,24,31.66,31.9,31.66,31.9,234
20150901|2015-02-24 09:30,24,31.93,32.08,31.83,32.02,52
20150901|2015-02-24 10:00,24,32.03,32.03,31.92,31.93,13
20150901|2015-02-24 10:30,24,31.93,31.98,31.88,31.97,27
20150901|2015-02-24 11:00,24,31.99,32.04,31.99,32.04,11
20150901|2015-02-24 11:30,24,32.05,32.05,31.96,32,21
20150901|2015-02-24 12:30,24,31.85,31.85,31.79,31.79,6
20150901|2015-02-24 13:00,24,31.8,31.93,31.79,31.91,10
20150901|2015-02-24 19:00,25,31.85,31.88,31.77,31.88,44
20150901|2015-02-24 19:30,25,31.89,31.89,31.81,31.82,60
20150901|2015-02-24 20:00,25,31.82,31.82,31.81,31.81,3
20150901|2015-02-25 00:30,25,31.99,31.99,31.99,31.99,1
20150901|2015-02-25 01:00,25,32.05,32.07,32.05,32.07,2
20150901|2015-02-25 02:30,25,32.06,32.06,32.06,32.06,1
20150901|2015-02-25 03:30,25,32.05,32.05,32.04,32.04,2
20150901|2015-02-25 04:00,25,32,32,32,32,1
20150901|2015-02-25 08:30,25,32.12,32.15,32.12,32.15,3
20150901|2015-02-25 09:00,25,32.22,32.22,32.2,32.2,17
20150901|2015-02-25 09:30,25,32.23,32.28,32.23,32.27,12
20150901|2015-02-25 10:00,25,32.23,32.23,32.23,32.23,3
20150901|2015-02-25 10:30,25,32.11,32.25,32.11,32.25,10
20150901|2015-02-25 11:30,25,32.16,32.17,32.15,32.15,11
20150901|2015-02-25 12:00,25,32.08,32.1,31.94,32.02,6
20150901|2015-02-25 13:00,25,32.14,32.2,32.14,32.2,6
20150901|2015-02-26 00:00,26,32.17,32.17,32.17,32.17,1
20150901|2015-02-26 01:30,26,32.25,32.25,32.25,32.25,1
20150901|2015-02-26 02:30,26,32.36,32.36,32.36,32.36,1
20150901|2015-02-26 03:30,26,32.42,32.42,32.39,32.39,2
20150901|2015-02-26 04:00,26,32.44,32.45,32.44,32.45,2
20150901|2015-02-26 05:30,26,32.38,32.38,32.38,32.38,1
20150901|2015-02-26 06:30,26,32.36,32.36,32.33,32.33,2
20150901|2015-02-26 07:30,26,32.3,32.3,32.3,32.3,1
20150901|2015-02-26 08:30,26,32.32,32.4,32.29,32.39,48
20150901|2015-02-26 09:00,26,32.34,32.34,32.24,32.24,121
20150901|2015-02-26 09:30,26,32.33,32.33,32.26,32.28,40
20150901|2015-02-26 10:00,26,32.2,32.27,32.2,32.24,13
20150901|2015-02-26 10:30,26,32.26,32.31,32.24,32.31,32
20150901|2015-02-26 11:00,26,32.32,32.36,32.32,32.33,7
20150901|2015-02-26 11:30,26,32.46,32.46,32.46,32.46,4
20150901|2015-02-26 12:00,26,32.48,32.48,32.43,32.43,25
20150901|2015-02-26 12:30,26,32.43,32.43,32.31,32.31,4
20150901|2015-02-26 13:00,26,32.23,32.23,32.23,32.23,1
20150901|2015-02-26 21:30,27,32.57,32.57,32.57,32.57,1
20150901|2015-02-27 00:00,27,32.59,32.6,32.59,32.6,2
20150901|2015-02-27 01:00,27,32.62,32.62,32.62,32.62,1
20150901|2015-02-27 01:30,27,32.75,32.75,32.75,32.75,4
20150901|2015-02-27 05:00,27,32.71,32.81,32.71,32.81,6
20150901|2015-02-27 06:00,27,32.75,32.75,32.75,32.75,1
20150901|2015-02-27 06:30,27,32.82,32.82,32.81,32.81,2
20150901|2015-02-27 07:00,27,32.8,32.8,32.75,32.75,149
20150901|2015-02-27 07:30,27,32.75,32.75,32.75,32.75,1
20150901|2015-02-27 08:30,27,32.72,33.11,32.67,33.1,74
20150901|2015-02-27 09:00,27,33.14,33.15,32.95,32.97,47
20150901|2015-02-27 09:30,27,32.98,33.1,32.97,33.06,33
20150901|2015-02-27 10:00,27,33.03,33.07,33.03,33.07,2
20150901|2015-02-27 10:30,27,33.12,33.16,33.1,33.15,57
20150901|2015-02-27 11:00,27,33.13,33.19,33.12,33.12,24
20150901|2015-02-27 11:30,27,33.12,33.17,33.11,33.17,18
20150901|2015-02-27 12:00,27,33.1,33.12,33.1,33.12,38
20150901|2015-02-27 12:30,27,33.14,33.14,33.06,33.06,22
20150901|2015-02-27 13:00,27,33.06,33.1,33.02,33.07,39
20150901|2015-03-01 19:00,2,33.12,33.29,33.12,33.29,4
20150901|2015-03-01 19:30,2,33.29,33.29,33.29,33.29,1
20150901|2015-03-01 22:00,2,33.33,33.33,33.33,33.33,1
20150901|2015-03-01 22:30,2,33.35,33.35,33.35,33.35,1
20150901|2015-03-02 02:30,2,33.53,33.53,33.53,33.53,1
20150901|2015-03-02 07:00,2,33.32,33.32,33.31,33.31,2
20150901|2015-03-02 07:30,2,33.3,33.32,33.3,33.32,3
20150901|2015-03-02 08:30,2,33.32,33.32,33.21,33.21,92
20150901|2015-03-02 09:00,2,33.23,33.38,33.21,33.38,9
20150901|2015-03-02 09:30,2,33.41,33.44,33.41,33.44,6
20150901|2015-03-02 10:00,2,33.43,33.43,33.42,33.42,18
20150901|2015-03-02 10:30,2,33.29,33.29,33.1,33.1,20
20150901|2015-03-02 11:00,2,33.06,33.07,32.96,33,8
20150901|2015-03-02 11:30,2,33.02,33.03,33.02,33.03,8
20150901|2015-03-02 12:00,2,33.02,33.02,32.98,32.98,2
20150901|2015-03-02 12:30,2,32.93,33,32.92,33,12
20150901|2015-03-02 13:00,2,33.01,33.01,33,33,8
20150901|2015-03-02 20:00,3,33.13,33.13,33.13,33.13,1
20150901|2015-03-02 22:30,3,33.11,33.11,33.11,33.11,1
20150901|2015-03-03 01:00,3,33.11,33.11,33.11,33.11,1
20150901|2015-03-03 05:30,3,32.96,33.04,32.96,33.04,8
20150901|2015-03-03 06:00,3,33.08,33.23,33.08,33.17,15
20150901|2015-03-03 06:30,3,33.13,33.13,33.11,33.11,3
20150901|2015-03-03 07:00,3,33.09,33.11,33.08,33.08,7
20150901|2015-03-03 08:30,3,33.06,33.09,33.06,33.09,5
20150901|2015-03-03 09:30,3,33.11,33.13,33.06,33.06,7
20150901|2015-03-03 10:00,3,33.04,33.04,33.04,33.04,5
20150901|2015-03-03 10:30,3,33.06,33.3,33.06,33.25,9
20150901|2015-03-03 11:00,3,33.29,33.3,33.24,33.24,8
20150901|2015-03-03 11:30,3,33.18,33.18,33.16,33.17,19
20150901|2015-03-03 12:30,3,33.16,33.19,33.16,33.18,44
20150901|2015-03-03 13:00,3,33.11,33.19,33.11,33.19,4
20150901|2015-03-03 19:00,4,33.16,33.25,33.16,33.25,4
20150901|2015-03-04 00:30,4,33.3,33.3,33.3,33.3,1
20150901|2015-03-04 03:00,4,33.08,33.14,33.08,33.14,3
20150901|2015-03-04 04:00,4,33.07,33.07,33.07,33.07,1
20150901|2015-03-04 06:30,4,33.01,33.01,33.01,33.01,1
20150901|2015-03-04 08:30,4,33.06,33.06,32.76,32.76,3
20150901|2015-03-04 09:00,4,32.62,32.62,32.62,32.62,1
20150901|2015-03-04 09:30,4,32.57,32.66,32.52,32.66,34
20150901|2015-03-04 10:00,4,32.63,32.7,32.58,32.61,24
20150901|2015-03-04 10:30,4,32.57,32.57,32.47,32.5,27
20150901|2015-03-04 11:00,4,32.51,32.68,32.51,32.6,11
20150901|2015-03-04 11:30,4,32.62,32.62,32.56,32.56,6
20150901|2015-03-04 12:00,4,32.63,32.63,32.63,32.63,4
20150901|2015-03-04 12:30,4,32.62,32.62,32.62,32.62,12
20150901|2015-03-04 13:00,4,32.57,32.59,32.46,32.47,48
20150901|2015-03-04 19:00,5,32.49,32.59,32.48,32.59,14
20150901|2015-03-04 19:30,5,32.52,32.52,32.52,32.52,1
20150901|2015-03-04 20:30,5,32.55,32.55,32.55,32.55,1
20150901|2015-03-04 22:00,5,32.6,32.6,32.55,32.55,36
20150901|2015-03-04 23:30,5,32.6,32.6,32.6,32.6,200
20150901|2015-03-05 00:30,5,32.64,32.64,32.64,32.64,1
20150901|2015-03-05 02:30,5,32.51,32.53,32.51,32.52,27
20150901|2015-03-05 03:00,5,32.47,32.47,32.46,32.46,3
20150901|2015-03-05 03:30,5,32.47,32.47,32.27,32.27,11
20150901|2015-03-05 04:00,5,32.23,32.23,32.2,32.2,4
20150901|2015-03-05 07:00,5,32.33,32.33,32.32,32.32,3
20150901|2015-03-05 07:30,5,32.35,32.35,32.35,32.35,1
20150901|2015-03-05 08:30,5,32.26,32.26,32.21,32.21,2
20150901|2015-03-05 09:00,5,32.25,32.25,32.21,32.21,2
20150901|2015-03-05 09:30,5,32.22,32.22,32.22,32.22,1
20150901|2015-03-05 10:00,5,32.14,32.14,32.1,32.1,10
20150901|2015-03-05 10:30,5,32.09,32.09,32.04,32.04,8
20150901|2015-03-05 11:30,5,31.82,31.82,31.82,31.82,6
20150901|2015-03-05 12:00,5,31.9,31.94,31.87,31.94,14
20150901|2015-03-05 12:30,5,31.87,31.87,31.87,31.87,1
20150901|2015-03-05 13:00,5,31.86,31.87,31.83,31.87,18
20150901|2015-03-05 19:00,6,31.89,31.89,31.88,31.88,10
20150901|2015-03-05 20:30,6,31.91,31.91,31.9,31.9,21
20150901|2015-03-05 23:30,6,31.8,31.8,31.8,31.8,1
20150901|2015-03-06 00:30,6,31.73,31.73,31.73,31.73,2
20150901|2015-03-06 01:00,6,31.63,31.63,31.62,31.62,2
20150901|2015-03-06 02:00,6,31.52,31.52,31.52,31.52,5
20150901|2015-03-06 02:30,6,31.61,31.61,31.61,31.61,2
20150901|2015-03-06 03:30,6,31.7,31.7,31.7,31.7,1
20150901|2015-03-06 04:30,6,31.71,31.71,31.71,31.71,1
20150901|2015-03-06 07:00,6,31.76,31.76,31.76,31.76,1
20150901|2015-03-06 08:30,6,31.62,31.72,31.61,31.68,65
20150901|2015-03-06 09:00,6,31.71,31.71,31.57,31.57,22
20150901|2015-03-06 09:30,6,31.5,31.51,31.46,31.48,30
20150901|2015-03-06 10:00,6,31.45,31.52,31.45,31.51,34
20150901|2015-03-06 10:30,6,31.49,31.5,31.45,31.45,108
20150901|2015-03-06 11:00,6,31.47,31.47,31.44,31.44,145
20150901|2015-03-06 11:30,6,31.42,31.5,31.42,31.49,20
20150901|2015-03-06 12:00,6,31.51,31.51,31.48,31.48,24
20150901|2015-03-06 12:30,6,31.51,31.55,31.46,31.46,29
20150901|2015-03-06 13:00,6,31.5,31.57,31.48,31.57,24
20150901|2015-03-08 22:30,9,31.59,31.59,31.59,31.59,48
20150901|2015-03-08 23:00,9,31.59,31.59,31.59,31.59,9
20150901|2015-03-08 23:30,9,31.58,31.58,31.58,31.58,25
20150901|2015-03-09 00:00,9,31.6,31.6,31.6,31.6,3
20150901|2015-03-09 00:30,9,31.6,31.64,31.6,31.64,41
20150901|2015-03-09 01:00,9,31.6,31.68,31.6,31.68,8
20150901|2015-03-09 02:30,9,31.64,31.64,31.63,31.63,52
20150901|2015-03-09 03:00,9,31.63,31.64,31.61,31.63,63
20150901|2015-03-09 03:30,9,31.6,31.6,31.59,31.59,14
20150901|2015-03-09 04:00,9,31.47,31.47,31.42,31.42,48
20150901|2015-03-09 05:30,9,31.59,31.6,31.59,31.6,5
20150901|2015-03-09 06:00,9,31.61,31.61,31.61,31.61,1
20150901|2015-03-09 06:30,9,31.63,31.63,31.63,31.63,2
20150901|2015-03-09 08:30,9,31.52,31.54,31.51,31.54,10
20150901|2015-03-09 09:00,9,31.48,31.48,31.46,31.46,2
20150901|2015-03-09 09:30,9,31.38,31.44,31.37,31.37,14
20150901|2015-03-09 10:00,9,31.37,31.43,31.37,31.41,32
20150901|2015-03-09 10:30,9,31.4,31.43,31.3,31.3,19
20150901|2015-03-09 11:00,9,31.29,31.36,31.27,31.36,23
20150901|2015-03-09 11:30,9,31.32,31.33,31.3,31.3,24
20150901|2015-03-09 12:00,9,31.3,31.32,31.28,31.31,99
20150901|2015-03-09 12:30,9,31.3,31.32,31.24,31.31,18
20150901|2015-03-09 13:00,9,31.29,31.31,31.22,31.28,45
20150901|2015-03-09 19:30,10,31.09,31.1,31.09,31.1,4
20150901|2015-03-09 23:30,10,31.27,31.27,31.27,31.27,1
20150901|2015-03-10 02:00,10,31.11,31.11,31.11,31.11,2
20150901|2015-03-10 02:30,10,31,31,31,31,36
20150901|2015-03-10 03:00,10,31.01,31.04,31.01,31.04,2
20150901|2015-03-10 03:30,10,31,31,31,31,1
20150901|2015-03-10 04:00,10,31.02,31.02,31.02,31.02,1
20150901|2015-03-10 04:30,10,31.05,31.06,31.05,31.06,3
20150901|2015-03-10 06:00,10,31.17,31.17,31.17,31.17,1
20150901|2015-03-10 07:00,10,31.19,31.19,31.14,31.14,3
20150901|2015-03-10 08:30,10,31.07,31.07,31.02,31.02,6
20150901|2015-03-10 09:00,10,31.02,31.02,30.99,30.99,2
20150901|2015-03-10 09:30,10,30.97,31,30.94,31,10
20150901|2015-03-10 10:00,10,30.95,31.03,30.95,31.02,81
20150901|2015-03-10 10:30,10,31.04,31.04,31.03,31.03,5
20150901|2015-03-10 11:00,10,31.03,31.03,30.96,30.96,8
20150901|2015-03-10 11:30,10,31.05,31.09,31.05,31.09,4
20150901|2015-03-10 12:00,10,31.09,31.1,31.09,31.1,7
20150901|2015-03-10 12:30,10,31.1,31.14,31.05,31.09,14
20150901|2015-03-10 13:00,10,31.12,31.3,31.12,31.3,16
20150901|2015-03-10 22:00,11,31.34,31.36,31.34,31.36,18
20150901|2015-03-10 22:30,11,31.35,31.35,31.35,31.35,1
20150901|2015-03-11 00:30,11,31.42,31.42,31.35,31.36,6
20150901|2015-03-11 01:00,11,31.33,31.33,31.33,31.33,1
20150901|2015-03-11 02:00,11,31.37,31.37,31.25,31.25,22
20150901|2015-03-11 02:30,11,31.38,31.38,31.37,31.37,15
20150901|2015-03-11 03:00,11,31.42,31.59,31.42,31.56,11
20150901|2015-03-11 03:30,11,31.6,31.61,31.54,31.55,57
20150901|2015-03-11 04:00,11,31.59,31.61,31.59,31.61,14
20150901|2015-03-11 05:00,11,31.56,31.56,31.56,31.56,1
20150901|2015-03-11 05:30,11,31.55,31.55,31.54,31.55,4
20150901|2015-03-11 07:00,11,31.57,31.57,31.57,31.57,1
20150901|2015-03-11 08:30,11,31.55,31.55,31.45,31.51,59
20150901|2015-03-11 09:00,11,31.52,31.52,31.48,31.48,2
20150901|2015-03-11 09:30,11,31.37,31.37,31.34,31.36,9
20150901|2015-03-11 10:00,11,31.24,31.25,31.19,31.19,23
20150901|2015-03-11 10:30,11,31.27,31.33,31.27,31.31,8
20150901|2015-03-11 11:00,11,31.32,31.4,31.31,31.31,4
20150901|2015-03-11 11:30,11,31.32,31.32,31.32,31.32,4
20150901|2015-03-11 12:30,11,31.35,31.35,31.33,31.35,12
20150901|2015-03-11 13:00,11,31.37,31.37,31.36,31.36,2
20150901|2015-03-11 19:00,12,31.37,31.39,31.37,31.39,3
20150901|2015-03-11 19:30,12,31.46,31.46,31.46,31.46,1
20150901|2015-03-12 00:00,12,31.37,31.37,31.37,31.37,6
20150901|2015-03-12 00:30,12,31.37,31.37,31.33,31.36,87
20150901|2015-03-12 01:00,12,31.45,31.45,31.45,31.45,1
20150901|2015-03-12 04:00,12,31.38,31.38,31.38,31.38,5
20150901|2015-03-12 04:30,12,31.37,31.37,31.31,31.35,97
20150901|2015-03-12 06:30,12,31.39,31.39,31.39,31.39,1
20150901|2015-03-12 07:30,12,31.35,31.35,31.32,31.32,86
20150901|2015-03-12 08:30,12,31.3,31.32,31.21,31.21,84
20150901|2015-03-12 09:00,12,31.28,31.28,31.26,31.27,5
20150901|2015-03-12 09:30,12,31.22,31.28,31.15,31.15,15
20150901|2015-03-12 10:00,12,31.12,31.12,31.12,31.12,1
20150901|2015-03-12 11:00,12,31.18,31.18,31.15,31.18,13
20150901|2015-03-12 11:30,12,31.19,31.19,31.18,31.18,7
20150901|2015-03-12 12:00,12,31.16,31.16,31.16,31.16,3
20150901|2015-03-12 12:30,12,31.18,31.24,31.16,31.16,18
20150901|2015-03-12 13:00,12,31.14,31.18,31.13,31.18,7
20150901|2015-03-12 19:00,13,31.1,31.1,31.1,31.1,18
20150901|2015-03-12 20:00,13,31.12,31.12,31.12,31.12,2
20150901|2015-03-12 20:30,13,31.12,31.12,31.12,31.12,2
20150901|2015-03-13 00:30,13,31.15,31.15,31.15,31.15,1
20150901|2015-03-13 02:30,13,31.2,31.2,31.2,31.2,10
20150901|2015-03-13 03:00,13,31.18,31.18,31.17,31.17,14
20150901|2015-03-13 03:30,13,31.17,31.17,31.17,31.17,3
20150901|2015-03-13 04:00,13,31.16,31.16,31.16,31.16,12
20150901|2015-03-13 04:30,13,31.15,31.15,31.1,31.1,30
20150901|2015-03-13 05:00,13,31.2,31.33,31.2,31.33,5
20150901|2015-03-13 05:30,13,31.29,31.29,31.29,31.29,1
20150901|2015-03-13 06:30,13,31.27,31.27,31.27,31.27,1
20150901|2015-03-13 07:00,13,31.22,31.22,31.22,31.22,1
20150901|2015-03-13 07:30,13,31.17,31.17,31.17,31.17,2
20150901|2015-03-13 08:30,13,31.06,31.11,31.05,31.07,66
20150901|2015-03-13 09:00,13,31.07,31.07,30.91,30.91,51
20150901|2015-03-13 09:30,13,30.86,30.86,30.82,30.85,116
20150901|2015-03-13 10:00,13,30.82,30.82,30.75,30.75,11
20150901|2015-03-13 10:30,13,30.79,30.79,30.71,30.74,276
20150901|2015-03-13 11:00,13,30.74,30.74,30.72,30.72,18
20150901|2015-03-13 11:30,13,30.7,30.74,30.61,30.63,179
20150901|2015-03-13 12:00,13,30.66,30.73,30.66,30.72,37
20150901|2015-03-13 12:30,13,30.7,30.78,30.68,30.78,415
20150901|2015-03-13 13:00,13,30.81,30.87,30.73,30.87,30
20150901|2015-03-15 19:00,16,30.64,30.66,30.6,30.66,13
20150901|2015-03-15 19:30,16,30.72,30.72,30.69,30.69,3
20150901|2015-03-15 20:00,16,30.64,30.7,30.63,30.7,13
20150901|2015-03-15 20:30,16,30.66,30.66,30.66,30.66,10
20150901|2015-03-15 22:30,16,30.6,30.6,30.6,30.6,14
20150901|2015-03-15 23:00,16,30.58,30.58,30.56,30.56,38
20150901|2015-03-16 00:00,16,30.54,30.54,30.54,30.54,1
20150901|2015-03-16 01:30,16,30.62,30.65,30.62,30.65,4
20150901|2015-03-16 02:00,16,30.7,30.72,30.7,30.72,20
20150901|2015-03-16 03:30,16,30.73,30.73,30.71,30.71,11
20150901|2015-03-16 04:00,16,30.71,30.71,30.71,30.71,13
20150901|2015-03-16 04:30,16,30.7,30.7,30.7,30.7,1
20150901|2015-03-16 05:30,16,30.71,30.71,30.71,30.71,2
20150901|2015-03-16 06:30,16,30.65,30.65,30.64,30.64,4
20150901|2015-03-16 07:00,16,30.61,30.61,30.61,30.61,1
20150901|2015-03-16 08:30,16,30.64,30.76,30.64,30.74,11
20150901|2015-03-16 09:00,16,30.76,30.76,30.62,30.63,24
20150901|2015-03-16 09:30,16,30.63,30.67,30.6,30.6,38
20150901|2015-03-16 10:00,16,30.58,30.66,30.57,30.66,23
20150901|2015-03-16 10:30,16,30.62,30.73,30.62,30.73,11
20150901|2015-03-16 11:00,16,30.81,30.81,30.66,30.73,38
20150901|2015-03-16 11:30,16,30.7,30.84,30.68,30.84,17
20150901|2015-03-16 12:00,16,30.84,30.95,30.83,30.86,29
20150901|2015-03-16 12:30,16,30.86,30.86,30.83,30.83,7
20150901|2015-03-16 13:00,16,30.82,30.82,30.69,30.69,39
20150901|2015-03-16 19:00,17,30.66,30.68,30.66,30.68,6
20150901|2015-03-16 21:30,17,30.73,30.73,30.73,30.73,2
20150901|2015-03-16 23:30,17,30.74,30.74,30.74,30.74,1
20150901|2015-03-17 02:30,17,30.69,30.69,30.68,30.68,4
20150901|2015-03-17 03:00,17,30.67,30.67,30.66,30.66,200
20150901|2015-03-17 06:00,17,30.45,30.45,30.45,30.45,2
20150901|2015-03-17 07:30,17,30.48,30.48,30.48,30.48,1
20150901|2015-03-17 08:30,17,30.43,30.43,30.35,30.35,96
20150901|2015-03-17 09:00,17,30.4,30.4,30.4,30.4,9
20150901|2015-03-17 09:30,17,30.36,30.36,30.3,30.31,24
20150901|2015-03-17 10:00,17,30.29,30.39,30.29,30.39,36
20150901|2015-03-17 10:30,17,30.4,30.4,30.35,30.35,8
20150901|2015-03-17 11:00,17,30.34,30.38,30.34,30.38,4
20150901|2015-03-17 11:30,17,30.43,30.57,30.43,30.54,51
20150901|2015-03-17 12:00,17,30.54,30.54,30.52,30.53,27
20150901|2015-03-17 12:30,17,30.54,30.54,30.43,30.43,66
20150901|2015-03-17 13:00,17,30.46,30.47,30.37,30.37,47
20150901|2015-03-17 19:00,18,30.32,30.32,30.32,30.32,1
20150901|2015-03-17 21:30,18,30.45,30.45,30.45,30.45,1
20150901|2015-03-17 22:00,18,30.44,30.44,30.44,30.44,10
20150901|2015-03-18 00:30,18,30.41,30.41,30.41,30.41,1
20150901|2015-03-18 01:00,18,30.43,30.43,30.43,30.43,1
20150901|2015-03-18 01:30,18,30.42,30.42,30.42,30.42,3
20150901|2015-03-18 02:00,18,30.42,30.46,30.42,30.46,3
20150901|2015-03-18 02:30,18,30.47,30.51,30.42,30.5,13
20150901|2015-03-18 03:00,18,30.52,30.52,30.51,30.51,4
20150901|2015-03-18 03:30,18,30.5,30.59,30.5,30.59,16
20150901|2015-03-18 04:00,18,30.62,30.64,30.62,30.63,13
20150901|2015-03-18 04:30,18,30.64,30.65,30.62,30.65,37
20150901|2015-03-18 05:00,18,30.66,30.66,30.66,30.66,1
20150901|2015-03-18 05:30,18,30.65,30.69,30.64,30.64,24
20150901|2015-03-18 06:30,18,30.72,30.72,30.69,30.69,4
20150901|2015-03-18 08:30,18,30.63,30.67,30.59,30.59,140
20150901|2015-03-18 09:00,18,30.59,30.84,30.57,30.82,61
20150901|2015-03-18 09:30,18,30.76,30.76,30.65,30.65,68
20150901|2015-03-18 10:00,18,30.65,30.65,30.65,30.65,2
20150901|2015-03-18 10:30,18,30.72,30.74,30.72,30.74,3
20150901|2015-03-18 11:00,18,30.72,30.72,30.68,30.7,3
20150901|2015-03-18 11:30,18,30.69,30.79,30.69,30.79,11
20150901|2015-03-18 12:00,18,30.79,30.79,30.71,30.71,5
20150901|2015-03-18 12:30,18,30.77,30.77,30.77,30.77,2
20150901|2015-03-18 13:00,18,30.79,31.1,30.79,30.9,216
20150901|2015-03-18 19:00,19,30.96,31.01,30.96,31.01,2
20150901|2015-03-19 00:30,19,31.21,31.21,31.19,31.19,2
20150901|2015-03-19 01:00,19,31.23,31.23,31.23,31.23,1
20150901|2015-03-19 02:00,19,31.15,31.15,31.11,31.11,3
20150901|2015-03-19 02:30,19,31.09,31.13,31.07,31.13,7
20150901|2015-03-19 03:00,19,31.04,31.04,31,31,2
20150901|2015-03-19 06:00,19,31.09,31.09,31.09,31.09,2
20150901|2015-03-19 06:30,19,31.09,31.11,31.09,31.11,4
20150901|2015-03-19 07:00,19,31.07,31.09,31.06,31.09,9
20150901|2015-03-19 08:30,19,30.93,30.96,30.86,30.91,19
20150901|2015-03-19 09:00,19,30.91,30.92,30.79,30.92,42
20150901|2015-03-19 09:30,19,30.9,30.99,30.89,30.97,19
20150901|2015-03-19 10:00,19,30.99,30.99,30.97,30.98,20
20150901|2015-03-19 10:30,19,30.99,31.1,30.9,30.9,112
20150901|2015-03-19 11:00,19,30.9,30.97,30.87,30.92,17
20150901|2015-03-19 11:30,19,30.89,30.91,30.84,30.85,17
20150901|2015-03-19 12:00,19,30.83,30.84,30.79,30.82,56
20150901|2015-03-19 12:30,19,30.82,30.84,30.82,30.84,12
20150901|2015-03-19 13:00,19,30.82,31.02,30.79,31.02,43
20150901|2015-03-20 00:30,20,30.93,30.93,30.88,30.88,2
20150901|2015-03-20 01:30,20,30.94,30.94,30.94,30.94,1
20150901|2015-03-20 02:30,20,30.9,30.9,30.9,30.9,2
20150901|2015-03-20 04:30,20,30.79,30.79,30.71,30.71,16
20150901|2015-03-20 05:00,20,30.77,30.77,30.77,30.77,1
20150901|2015-03-20 06:30,20,30.69,30.69,30.69,30.69,1
20150901|2015-03-20 07:00,20,30.74,30.74,30.74,30.74,3
20150901|2015-03-20 07:30,20,30.69,30.69,30.69,30.69,2
20150901|2015-03-20 08:30,20,30.76,30.92,30.76,30.9,47
20150901|2015-03-20 09:00,20,31.01,31.01,30.95,30.97,54
20150901|2015-03-20 09:30,20,31.17,31.21,31.17,31.2,12
20150901|2015-03-20 10:00,20,31.17,31.25,31.17,31.23,32
20150901|2015-03-20 10:30,20,31.21,31.21,31.11,31.18,59
20150901|2015-03-20 11:00,20,31.18,31.18,31.16,31.18,139
20150901|2015-03-20 11:30,20,31.18,31.18,31.12,31.12,70
20150901|2015-03-20 12:00,20,31.06,31.06,31.06,31.06,7
20150901|2015-03-20 12:30,20,31.02,31.02,30.98,30.98,6
20150901|2015-03-20 13:00,20,30.94,31.01,30.91,31.01,17
20150901|2015-03-22 19:00,23,31.09,31.09,30.98,30.98,5
20150901|2015-03-22 20:00,23,31.09,31.09,31.09,31.09,31
20150901|2015-03-22 20:30,23,31.05,31.05,31.05,31.05,1
20150901|2015-03-22 21:00,23,31.07,31.07,31.07,31.07,1
20150901|2015-03-22 21:30,23,31.11,31.11,31.11,31.11,1
20150901|2015-03-22 23:00,23,31.22,31.22,31.22,31.22,2
20150901|2015-03-23 00:30,23,31.22,31.25,31.22,31.25,2
20150901|2015-03-23 01:00,23,31.24,31.24,31.24,31.24,1
20150901|2015-03-23 04:30,23,31.2,31.2,31.2,31.2,1
20150901|2015-03-23 06:00,23,31.26,31.27,31.24,31.24,4
20150901|2015-03-23 07:30,23,31.23,31.23,31.23,31.23,1
20150901|2015-03-23 08:30,23,31.27,31.46,31.27,31.46,131
20150901|2015-03-23 09:00,23,31.56,31.56,31.56,31.56,2
20150901|2015-03-23 09:30,23,31.52,31.54,31.51,31.52,22
20150901|2015-03-23 10:00,23,31.51,31.52,31.46,31.52,106
20150901|2015-03-23 10:30,23,31.46,31.47,31.44,31.44,10
20150901|2015-03-23 11:00,23,31.56,31.56,31.56,31.56,5
20150901|2015-03-23 11:30,23,31.58,31.58,31.58,31.58,1
20150901|2015-03-23 12:00,23,31.59,31.61,31.56,31.57,21
20150901|2015-03-23 12:30,23,31.55,31.58,31.47,31.47,128
20150901|2015-03-23 13:00,23,31.45,31.46,31.42,31.43,23
20150901|2015-03-24 02:30,24,31.34,31.34,31.3,31.32,29
20150901|2015-03-24 03:00,24,31.34,31.34,31.34,31.34,19
20150901|2015-03-24 04:00,24,31.36,31.36,31.36,31.36,9
20150901|2015-03-24 05:30,24,31.41,31.41,31.41,31.41,2
20150901|2015-03-24 07:00,24,31.3,31.3,31.3,31.3,1
20150901|2015-03-24 08:30,24,31.29,31.29,31.24,31.25,16
20150901|2015-03-24 09:00,24,31.29,31.33,31.29,31.33,6
20150901|2015-03-24 09:30,24,31.36,31.37,31.3,31.36,22
20150901|2015-03-24 10:00,24,31.37,31.43,31.36,31.42,17
20150901|2015-03-24 10:30,24,31.45,31.45,31.3,31.3,9
20150901|2015-03-24 11:00,24,31.31,31.35,31.28,31.32,61
20150901|2015-03-24 11:30,24,31.32,31.44,31.29,31.4,62
20150901|2015-03-24 12:00,24,31.41,31.44,31.39,31.41,100
20150901|2015-03-24 12:30,24,31.36,31.43,31.34,31.37,22
20150901|2015-03-24 13:00,24,31.37,31.41,31.35,31.37,78
20150901|2015-03-24 22:00,25,31.35,31.35,31.35,31.35,1
20150901|2015-03-25 04:00,25,31.31,31.31,31.31,31.31,1
20150901|2015-03-25 05:30,25,31.33,31.33,31.33,31.33,1
20150901|2015-03-25 08:30,25,31.53,31.58,31.41,31.5,80
20150901|2015-03-25 09:00,25,31.49,31.53,31.47,31.48,22
20150901|2015-03-25 09:30,25,31.45,31.45,31.3,31.43,19
20150901|2015-03-25 10:00,25,31.39,31.49,31.39,31.45,44
20150901|2015-03-25 10:30,25,31.5,31.5,31.41,31.44,44
20150901|2015-03-25 11:00,25,31.46,31.48,31.45,31.46,8
20150901|2015-03-25 11:30,25,31.43,31.46,31.4,31.4,13
20150901|2015-03-25 12:00,25,31.35,31.36,31.34,31.34,4
20150901|2015-03-25 12:30,25,31.36,31.42,31.36,31.38,14
20150901|2015-03-25 13:00,25,31.36,31.41,31.33,31.33,22
20150901|2015-03-25 21:30,26,31.31,31.31,31.31,31.31,1
20150901|2015-03-25 22:00,26,31.6,31.6,31.6,31.6,1
20150901|2015-03-26 02:30,26,31.67,31.71,31.67,31.71,3
20150901|2015-03-26 03:00,26,31.78,31.88,31.78,31.85,6
20150901|2015-03-26 05:00,26,31.73,31.73,31.73,31.73,1
20150901|2015-03-26 05:30,26,31.73,31.73,31.73,31.73,1
20150901|2015-03-26 06:00,26,31.68,31.68,31.67,31.67,2
20150901|2015-03-26 07:00,26,31.7,31.7,31.7,31.7,1
20150901|2015-03-26 07:30,26,31.66,31.7,31.55,31.55,105
20150901|2015-03-26 08:30,26,31.55,31.55,31.55,31.55,50
20150901|2015-03-26 09:00,26,31.54,31.54,31.45,31.47,9
20150901|2015-03-26 09:30,26,31.47,31.47,31.43,31.43,8
20150901|2015-03-26 11:00,26,31.44,31.44,31.44,31.44,4
20150901|2015-03-26 11:30,26,31.48,31.49,31.48,31.49,4
20150901|2015-03-26 12:00,26,31.55,31.55,31.53,31.53,19
20150901|2015-03-26 12:30,26,31.55,31.55,31.52,31.52,90
20150901|2015-03-26 13:00,26,31.55,31.56,31.53,31.53,73
20150901|2015-03-26 19:00,27,31.5,31.5,31.5,31.5,12
20150901|2015-03-26 22:00,27,31.36,31.36,31.36,31.36,1
20150901|2015-03-26 23:30,27,31.33,31.33,31.33,31.33,1
20150901|2015-03-27 04:00,27,31.39,31.39,31.39,31.39,1
20150901|2015-03-27 05:30,27,31.35,31.35,31.35,31.35,1
20150901|2015-03-27 06:00,27,31.36,31.36,31.36,31.36,2
20150901|2015-03-27 07:00,27,31.4,31.4,31.4,31.4,1
20150901|2015-03-27 08:30,27,31.37,31.37,31.19,31.19,7
20150901|2015-03-27 09:00,27,31.12,31.12,31.02,31.05,27
20150901|2015-03-27 09:30,27,30.91,30.92,30.9,30.92,10
20150901|2015-03-27 10:00,27,30.92,30.92,30.87,30.89,137
20150901|2015-03-27 10:30,27,30.85,30.86,30.79,30.8,37
20150901|2015-03-27 11:00,27,30.79,30.8,30.75,30.8,57
20150901|2015-03-27 11:30,27,30.82,30.85,30.82,30.83,10
20150901|2015-03-27 12:00,27,30.86,30.9,30.85,30.9,23
20150901|2015-03-27 12:30,27,30.87,30.9,30.87,30.9,14
20150901|2015-03-27 13:00,27,30.95,30.98,30.93,30.95,24
20150901|2015-03-29 19:00,30,30.97,30.97,30.97,30.97,1
20150901|2015-03-30 00:00,30,30.87,30.87,30.87,30.87,1
20150901|2015-03-30 02:30,30,31.01,31.02,31,31.02,55
20150901|2015-03-30 03:00,30,31.03,31.08,31.03,31.08,3
20150901|2015-03-30 04:00,30,31.09,31.09,31.09,31.09,1
20150901|2015-03-30 05:00,30,31.01,31.01,31.01,31.01,2
20150901|2015-03-30 05:30,30,31.01,31.01,31,31,2
20150901|2015-03-30 08:30,30,30.96,31.24,30.96,31.17,109
20150901|2015-03-30 09:00,30,31.12,31.12,31.04,31.04,127
20150901|2015-03-30 09:30,30,31.07,31.07,30.99,30.99,42
20150901|2015-03-30 10:00,30,30.95,30.95,30.9,30.9,10
20150901|2015-03-30 10:30,30,30.96,30.96,30.96,30.96,16
20150901|2015-03-30 11:00,30,30.93,30.93,30.9,30.9,6
20150901|2015-03-30 11:30,30,30.91,30.95,30.91,30.93,6
20150901|2015-03-30 12:00,30,30.91,30.99,30.91,30.99,15
20150901|2015-03-30 12:30,30,30.95,31.01,30.91,30.91,32
20150901|2015-03-30 13:00,30,30.84,30.86,30.84,30.86,2
20150901|2015-03-30 19:00,31,30.79,30.79,30.78,30.78,9
20150901|2015-03-30 19:30,31,30.8,30.8,30.8,30.8,1
20150901|2015-03-30 22:30,31,30.79,30.79,30.77,30.77,25
20150901|2015-03-30 23:00,31,30.77,30.77,30.77,30.77,17
20150901|2015-03-31 00:30,31,30.77,30.77,30.77,30.77,2
20150901|2015-03-31 01:30,31,30.77,30.77,30.77,30.77,40
20150901|2015-03-31 02:00,31,30.77,30.77,30.77,30.77,6
20150901|2015-03-31 03:00,31,30.77,30.77,30.77,30.77,56
20150901|2015-03-31 03:30,31,30.77,30.77,30.77,30.77,1
20150901|2015-03-31 04:00,31,30.77,30.77,30.77,30.77,1
20150901|2015-03-31 04:30,31,30.76,30.76,30.73,30.73,217
20150901|2015-03-31 05:30,31,30.75,30.75,30.73,30.73,21
20150901|2015-03-31 06:00,31,30.71,30.71,30.65,30.65,32
20150901|2015-03-31 07:00,31,30.65,30.65,30.65,30.65,2
20150901|2015-03-31 08:30,31,30.55,30.63,30.53,30.63,15
20150901|2015-03-31 09:00,31,30.72,30.8,30.72,30.8,9
20150901|2015-03-31 10:00,31,30.64,30.73,30.63,30.69,18
20150901|2015-03-31 10:30,31,30.65,30.67,30.61,30.66,14
20150901|2015-03-31 11:00,31,30.64,30.79,30.5,30.66,36
20150901|2015-03-31 11:30,31,30.63,30.63,30.6,30.6,14
20150901|2015-03-31 12:00,31,30.6,30.6,30.53,30.53,129
20150901|2015-03-31 12:30,31,30.58,30.58,30.49,30.49,10
20150901|2015-03-31 13:00,31,30.5,30.86,30.5,30.86,138
20150901|2015-03-31 20:00,1,30.88,30.9,30.88,30.9,2
20150901|2015-03-31 23:30,1,30.9,30.9,30.9,30.9,1
20150901|2015-04-01 01:00,1,30.85,30.86,30.85,30.86,2
20150901|2015-04-01 01:30,1,30.83,30.83,30.83,30.83,1
20150901|2015-04-01 04:30,1,30.82,30.82,30.82,30.82,2
20150901|2015-04-01 05:00,1,30.81,30.81,30.81,30.81,2
20150901|2015-04-01 05:30,1,30.84,30.84,30.84,30.84,2
20150901|2015-04-01 06:30,1,30.81,30.82,30.81,30.82,12
20150901|2015-04-01 07:30,1,31.01,31.01,31.01,31.01,1
20150901|2015-04-01 08:30,1,30.97,31.1,30.95,31.04,41
20150901|2015-04-01 09:00,1,31.08,31.2,31.07,31.07,72
20150901|2015-04-01 09:30,1,31.12,31.21,31.12,31.18,38
20150901|2015-04-01 10:00,1,31.2,31.39,31.2,31.35,209
20150901|2015-04-01 10:30,1,31.38,31.4,31.3,31.36,94
20150901|2015-04-01 11:00,1,31.36,31.37,31.23,31.27,12
20150901|2015-04-01 11:30,1,31.27,31.27,31.19,31.19,6
20150901|2015-04-01 12:00,1,31.18,31.19,31.11,31.11,45
20150901|2015-04-01 12:30,1,31.07,31.09,31.02,31.08,149
20150901|2015-04-01 13:00,1,31.04,31.08,31.01,31.08,32
20150901|2015-04-01 19:00,2,30.98,30.98,30.95,30.95,8
20150901|2015-04-02 03:00,2,31.2,31.2,31.19,31.19,3
20150901|2015-04-02 03:30,2,31.15,31.15,31.15,31.15,1
20150901|2015-04-02 04:00,2,31.14,31.14,31.14,31.14,2
20150901|2015-04-02 04:30,2,31.14,31.14,31.14,31.14,1
20150901|2015-04-02 05:30,2,31.08,31.08,31.08,31.08,1
20150901|2015-04-02 06:00,2,30.98,30.99,30.97,30.97,3
20150901|2015-04-02 06:30,2,31,31,30.97,30.99,111
20150901|2015-04-02 08:30,2,31.04,31.24,31.04,31.22,48
20150901|2015-04-02 09:00,2,31.25,31.25,31.25,31.25,20
20150901|2015-04-02 09:30,2,31.27,31.27,31.2,31.23,54
20150901|2015-04-02 10:00,2,31.2,31.2,31.2,31.2,1
20150901|2015-04-02 10:30,2,31.12,31.22,31.09,31.22,23
20150901|2015-04-02 11:00,2,31.21,31.22,31.21,31.22,19
20150901|2015-04-02 11:30,2,31.23,31.23,31.22,31.22,2
20150901|2015-04-02 12:00,2,31.2,31.26,31.19,31.26,116
20150901|2015-04-02 12:30,2,31.33,31.33,31.33,31.33,4
20150901|2015-04-02 13:00,2,31.36,31.4,31.36,31.4,6
20150901|2015-04-05 19:00,6,31.5,31.59,31.5,31.59,6
20150901|2015-04-05 21:30,6,31.61,31.61,31.61,31.61,1
20150901|2015-04-06 00:00,6,31.63,31.63,31.63,31.63,1
20150901|2015-04-06 01:00,6,31.67,31.67,31.67,31.67,19
20150901|2015-04-06 01:30,6,31.67,31.67,31.67,31.67,31
20150901|2015-04-06 02:00,6,31.67,31.69,31.66,31.66,198
20150901|2015-04-06 02:30,6,31.69,31.69,31.69,31.69,28
20150901|2015-04-06 03:00,6,31.72,31.72,31.72,31.72,3
20150901|2015-04-06 03:30,6,31.75,31.75,31.75,31.75,1
20150901|2015-04-06 04:00,6,31.8,31.8,31.8,31.8,1
20150901|2015-04-06 04:30,6,31.83,31.83,31.83,31.83,1
20150901|2015-04-06 05:00,6,31.74,31.74,31.74,31.74,4
20150901|2015-04-06 06:30,6,31.8,31.8,31.8,31.8,1
20150901|2015-04-06 08:30,6,31.88,31.88,31.87,31.87,3
20150901|2015-04-06 09:00,6,31.86,31.86,31.82,31.82,26
20150901|2015-04-06 09:30,6,31.87,31.88,31.87,31.88,10
20150901|2015-04-06 10:00,6,32,32.04,32,32.03,52
20150901|2015-04-06 10:30,6,32.05,32.05,31.97,31.97,37
20150901|2015-04-06 11:00,6,31.96,31.96,31.85,31.9,50
20150901|2015-04-06 11:30,6,31.89,31.89,31.87,31.87,45
20150901|2015-04-06 12:00,6,31.73,31.73,31.73,31.73,4
20150901|2015-04-06 13:00,6,31.62,31.62,31.5,31.57,12
20150901|2015-04-06 21:30,7,31.56,31.56,31.56,31.56,1
20150901|2015-04-07 00:30,7,31.55,31.55,31.55,31.55,25
20150901|2015-04-07 01:00,7,31.58,31.62,31.58,31.62,2
20150901|2015-04-07 02:00,7,31.55,31.55,31.51,31.51,17
20150901|2015-04-07 02:30,7,31.5,31.54,31.5,31.54,3
20150901|2015-04-07 03:00,7,31.53,31.53,31.47,31.48,12
20150901|2015-04-07 03:30,7,31.47,31.5,31.47,31.47,38
20150901|2015-04-07 04:30,7,31.47,31.5,31.47,31.5,67
20150901|2015-04-07 05:00,7,31.47,31.47,31.47,31.47,9
20150901|2015-04-07 05:30,7,31.47,31.47,31.47,31.47,15
20150901|2015-04-07 06:00,7,31.47,31.47,31.44,31.45,89
20150901|2015-04-07 07:30,7,31.41,31.41,31.35,31.35,4
20150901|2015-04-07 08:30,7,31.35,31.35,31.14,31.15,66
20150901|2015-04-07 09:00,7,31.1,31.39,31.1,31.39,4
20150901|2015-04-07 09:30,7,31.43,31.49,31.43,31.49,33
20150901|2015-04-07 10:00,7,31.49,31.49,31.32,31.35,15
20150901|2015-04-07 10:30,7,31.34,31.39,31.33,31.33,114
20150901|2015-04-07 11:00,7,31.36,31.36,31.35,31.35,2
20150901|2015-04-07 11:30,7,31.23,31.23,31.23,31.23,1
20150901|2015-04-07 12:00,7,31.28,31.28,31.27,31.28,17
20150901|2015-04-07 12:30,7,31.28,31.28,31.24,31.24,7
20150901|2015-04-07 13:00,7,31.3,31.31,31.28,31.31,5
20150901|2015-04-07 19:00,8,31.27,31.27,31.27,31.27,1
20150901|2015-04-07 19:30,8,31.25,31.25,31.25,31.25,1
20150901|2015-04-07 21:30,8,31.27,31.27,31.27,31.27,1
20150901|2015-04-07 22:00,8,31.23,31.24,31.23,31.24,4
20150901|2015-04-08 00:30,8,31.36,31.36,31.36,31.36,1
20150901|2015-04-08 01:00,8,31.31,31.31,31.31,31.31,1
20150901|2015-04-08 02:00,8,31.25,31.33,31.25,31.33,9
20150901|2015-04-08 02:30,8,31.33,31.33,31.26,31.26,33
20150901|2015-04-08 04:00,8,31.26,31.26,31.26,31.26,1
20150901|2015-04-08 08:30,8,31.13,31.31,31.13,31.27,67
20150901|2015-04-08 09:00,8,31.28,31.3,31.2,31.25,108
20150901|2015-04-08 09:30,8,31.2,31.21,31.12,31.15,39
20150901|2015-04-08 10:00,8,31.14,31.16,31.11,31.11,49
20150901|2015-04-08 10:30,8,31.11,31.19,31.11,31.19,7
20150901|2015-04-08 11:00,8,31.27,31.32,31.27,31.32,2
20150901|2015-04-08 11:30,8,31.28,31.31,31.21,31.25,21
20150901|2015-04-08 12:00,8,31.26,31.27,31.24,31.26,11
20150901|2015-04-08 12:30,8,31.26,31.31,31.26,31.3,9
20150901|2015-04-08 13:00,8,31.28,31.31,31.26,31.29,34
20150901|2015-04-08 19:00,9,31.19,31.25,31.18,31.25,4
20150901|2015-04-08 20:30,9,31.11,31.11,31.11,31.11,1
20150901|2015-04-08 22:30,9,31.09,31.09,31.06,31.06,84
20150901|2015-04-08 23:00,9,31.09,31.09,31.09,31.09,1
20150901|2015-04-09 00:00,9,31.05,31.05,31.05,31.05,5
20150901|2015-04-09 00:30,9,31.04,31.04,31.04,31.04,13
20150901|2015-04-09 02:00,9,31.09,31.09,31.09,31.09,1
20150901|2015-04-09 02:30,9,31.1,31.1,31.1,31.1,5
20150901|2015-04-09 03:00,9,31.09,31.09,31.09,31.09,1
20150901|2015-04-09 04:30,9,31.04,31.04,31.02,31.02,18
20150901|2015-04-09 05:00,9,31.01,31.01,31,31,42
20150901|2015-04-09 05:30,9,31.01,31.01,31.01,31.01,1
20150901|2015-04-09 06:30,9,31.02,31.03,31.02,31.02,3
20150901|2015-04-09 07:30,9,31.07,31.07,31.07,31.07,1
20150901|2015-04-09 08:30,9,30.97,31.06,30.97,31.06,5
20150901|2015-04-09 09:00,9,31.08,31.08,31,31,49
20150901|2015-04-09 09:30,9,31.04,31.04,30.96,30.98,7
20150901|2015-04-09 10:00,9,30.9,30.91,30.82,30.91,109
20150901|2015-04-09 10:30,9,30.98,31.02,30.98,31.02,4
20150901|2015-04-09 11:00,9,30.89,31.21,30.89,31.21,13
20150901|2015-04-09 12:00,9,31.16,31.16,31.16,31.16,4
20150901|2015-04-09 12:30,9,31.12,31.12,31.1,31.12,12
20150901|2015-04-09 13:00,9,31.11,31.19,31.1,31.14,10
20150901|2015-04-09 19:00,10,31.09,31.09,31.09,31.09,1
20150901|2015-04-09 23:30,10,31.26,31.26,31.18,31.18,3
20150901|2015-04-10 02:30,10,31.04,31.04,31.04,31.04,1
20150901|2015-04-10 04:30,10,31.09,31.1,31.08,31.08,3
20150901|2015-04-10 05:30,10,31.15,31.15,31.15,31.15,1
20150901|2015-04-10 06:30,10,31.16,31.16,31.12,31.12,3
20150901|2015-04-10 07:00,10,31.12,31.13,31.12,31.13,5
20150901|2015-04-10 08:30,10,31.24,31.27,31.17,31.22,21
20150901|2015-04-10 09:00,10,31.15,31.15,31.13,31.13,5
20150901|2015-04-10 09:30,10,31.15,31.15,31.15,31.15,1
20150901|2015-04-10 10:00,10,31.07,31.09,31.07,31.07,4
20150901|2015-04-10 10:30,10,31.03,31.03,31,31,9
20150901|2015-04-10 11:00,10,30.95,31.03,30.95,31.03,198
20150901|2015-04-10 11:30,10,31.08,31.08,31.08,31.08,96
20150901|2015-04-10 12:00,10,31.08,31.2,31.07,31.2,20
20150901|2015-04-10 12:30,10,31.21,31.27,31.21,31.27,7
20150901|2015-04-10 13:00,10,31.31,31.41,31.31,31.39,252
20150901|2015-04-12 19:30,13,31.4,31.4,31.4,31.4,1
20150901|2015-04-12 21:30,13,31.56,31.56,31.55,31.55,2
20150901|2015-04-13 00:00,13,31.6,31.6,31.6,31.6,1
20150901|2015-04-13 01:00,13,31.61,31.61,31.61,31.61,1
20150901|2015-04-13 02:30,13,31.6,31.6,31.6,31.6,1
20150901|2015-04-13 04:30,13,31.49,31.5,31.49,31.5,2
20150901|2015-04-13 06:30,13,31.43,31.43,31.43,31.43,1
20150901|2015-04-13 08:30,13,31.59,31.84,31.59,31.78,131
20150901|2015-04-13 09:00,13,31.79,31.87,31.67,31.68,65
20150901|2015-04-13 09:30,13,31.71,31.71,31.65,31.7,142
20150901|2015-04-13 10:00,13,31.71,31.74,31.71,31.74,36
20150901|2015-04-13 10:30,13,31.72,31.72,31.67,31.71,225
20150901|2015-04-13 11:00,13,31.71,31.73,31.69,31.69,8
20150901|2015-04-13 11:30,13,31.69,31.71,31.67,31.7,105
20150901|2015-04-13 12:00,13,31.67,31.67,31.61,31.61,3
20150901|2015-04-13 12:30,13,31.54,31.55,31.52,31.52,11
20150901|2015-04-13 13:00,13,31.49,31.49,31.3,31.3,30
20150901|2015-04-14 00:30,14,31.25,31.25,31.25,31.25,1
20150901|2015-04-14 02:30,14,31.3,31.3,31.3,31.3,1
20150901|2015-04-14 04:00,14,31.34,31.34,31.34,31.34,1
20150901|2015-04-14 07:30,14,31.42,31.46,31.42,31.45,102
20150901|2015-04-14 08:30,14,31.53,31.53,31.37,31.37,20
20150901|2015-04-14 09:00,14,31.53,31.6,31.51,31.51,12
20150901|2015-04-14 09:30,14,31.6,31.6,31.51,31.51,5
20150901|2015-04-14 10:00,14,31.56,31.56,31.52,31.53,18
20150901|2015-04-14 10:30,14,31.53,31.53,31.53,31.53,2
20150901|2015-04-14 11:00,14,31.56,31.66,31.56,31.64,7
20150901|2015-04-14 12:00,14,31.62,31.63,31.62,31.63,5
20150901|2015-04-14 12:30,14,31.57,31.57,31.57,31.57,1
20150901|2015-04-14 13:00,14,31.56,31.62,31.55,31.57,60
20150901|2015-04-14 20:00,15,31.64,31.85,31.64,31.85,114
20150901|2015-04-14 21:30,15,31.78,31.78,31.77,31.77,3
20150901|2015-04-14 23:30,15,31.71,31.71,31.71,31.71,1
20150901|2015-04-15 00:30,15,31.73,31.77,31.73,31.77,6
20150901|2015-04-15 01:00,15,31.81,31.85,31.8,31.85,4
20150901|2015-04-15 01:30,15,31.81,31.81,31.81,31.81,1
20150901|2015-04-15 02:00,15,31.76,31.76,31.76,31.76,1
20150901|2015-04-15 03:00,15,31.72,31.72,31.71,31.71,5
20150901|2015-04-15 04:30,15,31.67,31.67,31.64,31.64,8
20150901|2015-04-15 06:00,15,31.66,31.66,31.64,31.64,2
20150901|2015-04-15 06:30,15,31.7,31.71,31.7,31.71,2
20150901|2015-04-15 07:00,15,31.7,31.7,31.66,31.66,2
20150901|2015-04-15 08:30,15,31.66,31.78,31.66,31.73,22
20150901|2015-04-15 09:00,15,31.69,31.81,31.69,31.81,8
20150901|2015-04-15 09:30,15,31.86,31.93,31.86,31.9,9
20150901|2015-04-15 10:00,15,31.97,32.03,31.94,31.98,291
20150901|2015-04-15 10:30,15,32,32.05,31.99,32.05,207
20150901|2015-04-15 11:00,15,32,32,31.9,31.94,281
20150901|2015-04-15 11:30,15,31.94,32.13,31.94,32.12,5
20150901|2015-04-15 12:00,15,32.07,32.14,32.06,32.14,32
20150901|2015-04-15 12:30,15,32.14,32.14,32.07,32.07,8
20150901|2015-04-15 13:00,15,32.08,32.13,32,32.13,50
20150901|2015-04-15 19:00,16,32.08,32.08,32.08,32.08,2
20150901|2015-04-15 19:30,16,32.21,32.22,32.21,32.22,6
20150901|2015-04-15 22:00,16,32.13,32.13,32.13,32.13,1
20150901|2015-04-15 23:00,16,32.14,32.14,32.14,32.14,3
20150901|2015-04-15 23:30,16,32.12,32.12,32.12,32.12,1
20150901|2015-04-16 01:30,16,32.08,32.08,32.07,32.07,2
20150901|2015-04-16 03:00,16,32.05,32.05,32.05,32.05,1
20150901|2015-04-16 04:00,16,32.03,32.03,32.03,32.03,8
20150901|2015-04-16 04:30,16,32.03,32.03,32.03,32.03,12
20150901|2015-04-16 05:00,16,32.1,32.1,32.03,32.03,9
20150901|2015-04-16 07:00,16,32,32,32,32,1
20150901|2015-04-16 07:30,16,32.12,32.12,32.12,32.12,2
20150901|2015-04-16 08:30,16,32.09,32.09,32.06,32.06,2
20150901|2015-04-16 09:00,16,32.14,32.14,32.14,32.14,1
20150901|2015-04-16 09:30,16,32.09,32.17,32.08,32.08,13
20150901|2015-04-16 10:00,16,31.93,31.93,31.86,31.86,39
20150901|2015-04-16 10:30,16,31.88,31.88,31.84,31.84,7
20150901|2015-04-16 11:00,16,31.86,31.92,31.86,31.91,58
20150901|2015-04-16 11:30,16,31.92,32.04,31.89,32.04,98
20150901|2015-04-16 12:00,16,32.04,32.04,31.9,31.9,6
20150901|2015-04-16 12:30,16,31.95,32.04,31.95,32.04,16
20150901|2015-04-16 13:00,16,32.02,32.06,32.02,32.06,48
20150901|2015-04-16 22:00,17,31.98,31.98,31.98,31.98,1
20150901|2015-04-16 23:00,17,31.96,31.96,31.96,31.96,1
20150901|2015-04-17 00:30,17,31.92,31.92,31.92,31.92,1
20150901|2015-04-17 01:00,17,31.93,31.93,31.93,31.93,1
20150901|2015-04-17 03:00,17,31.92,31.92,31.92,31.92,169
20150901|2015-04-17 03:30,17,31.89,31.92,31.89,31.92,41
20150901|2015-04-17 04:00,17,31.88,31.88,31.88,31.88,2
20150901|2015-04-17 04:30,17,31.92,31.92,31.92,31.92,1
20150901|2015-04-17 06:00,17,31.95,31.95,31.95,31.95,1
20150901|2015-04-17 07:00,17,31.94,31.94,31.94,31.94,1
20150901|2015-04-17 08:30,17,31.93,31.95,31.87,31.9,11
20150901|2015-04-17 09:00,17,31.84,31.96,31.84,31.96,21
20150901|2015-04-17 09:30,17,31.95,31.95,31.89,31.89,5
20150901|2015-04-17 10:00,17,31.98,32.02,31.98,31.99,7
20150901|2015-04-17 11:00,17,31.9,31.9,31.9,31.9,1
20150901|2015-04-17 11:30,17,31.95,31.95,31.92,31.92,35
20150901|2015-04-17 12:00,17,31.91,31.91,31.91,31.91,6
20150901|2015-04-17 12:30,17,31.9,31.9,31.84,31.85,10
20150901|2015-04-17 13:00,17,31.85,31.86,31.74,31.74,20
20150901|2015-04-20 00:30,20,31.86,31.86,31.86,31.86,1
20150901|2015-04-20 01:30,20,31.93,31.98,31.93,31.98,3
20150901|2015-04-20 06:00,20,31.88,31.88,31.88,31.88,1
20150901|2015-04-20 07:00,20,31.85,31.85,31.85,31.85,1
20150901|2015-04-20 08:30,20,31.88,31.99,31.87,31.93,46
20150901|2015-04-20 09:00,20,31.9,32.05,31.9,31.93,97
20150901|2015-04-20 09:30,20,31.98,32.11,31.96,32.08,200
20150901|2015-04-20 10:00,20,32.05,32.05,32.01,32.01,153
20150901|2015-04-20 10:30,20,32.04,32.05,32,32.05,55
20150901|2015-04-20 11:00,20,32.03,32.06,32.03,32.06,93
20150901|2015-04-20 11:30,20,32.06,32.06,32.06,32.06,2
20150901|2015-04-20 12:00,20,32.04,32.04,32.04,32.04,1
20150901|2015-04-20 12:30,20,32.01,32.06,32.01,32.05,7
20150901|2015-04-20 13:00,20,32.03,32.06,31.86,31.88,72
20150901|2015-04-20 20:00,21,31.92,31.98,31.92,31.98,53
20150901|2015-04-20 21:30,21,31.98,32.03,31.98,32.03,47
20150901|2015-04-20 22:00,21,32.05,32.13,32.05,32.12,7
20150901|2015-04-20 22:30,21,32.1,32.1,32.1,32.1,45
20150901|2015-04-21 00:30,21,32.06,32.06,32.05,32.05,2
20150901|2015-04-21 01:00,21,32.08,32.08,32.08,32.08,1
20150901|2015-04-21 01:30,21,32.14,32.14,32.14,32.14,2
20150901|2015-04-21 02:30,21,32.13,32.13,32.13,32.13,1
20150901|2015-04-21 03:30,21,32.13,32.13,32.13,32.13,1
20150901|2015-04-21 04:30,21,32.07,32.07,32.07,32.07,1
20150901|2015-04-21 05:30,21,32.03,32.03,32.03,32.03,1
20150901|2015-04-21 06:00,21,32.04,32.04,32.04,32.04,1
20150901|2015-04-21 06:30,21,32.05,32.05,32.05,32.05,1
20150901|2015-04-21 07:00,21,32.12,32.12,32.12,32.12,2
20150901|2015-04-21 07:30,21,32.14,32.14,32.14,32.14,1
20150901|2015-04-21 08:30,21,32.16,32.16,32,32.05,107
20150901|2015-04-21 09:00,21,32.02,32.02,31.96,32.01,33
20150901|2015-04-21 10:00,21,32.01,32.01,32.01,32.01,16
20150901|2015-04-21 10:30,21,32.02,32.02,31.98,32.02,105
20150901|2015-04-21 11:00,21,32.03,32.04,32.03,32.03,8
20150901|2015-04-21 11:30,21,32.07,32.07,32.07,32.07,32
20150901|2015-04-21 12:00,21,32.1,32.1,32.06,32.06,71
20150901|2015-04-21 12:30,21,32.07,32.11,32.06,32.11,28
20150901|2015-04-21 13:00,21,32.09,32.11,32.09,32.11,2
20150901|2015-04-21 21:30,22,31.87,31.87,31.81,31.81,3
20150901|2015-04-22 00:30,22,31.94,31.94,31.94,31.94,1
20150901|2015-04-22 01:30,22,31.97,31.97,31.97,31.97,1
20150901|2015-04-22 04:00,22,32,32,32,32,1
20150901|2015-04-22 04:30,22,32.02,32.11,32.02,32.11,4
20150901|2015-04-22 07:00,22,32.05,32.05,32.05,32.05,1
20150901|2015-04-22 08:30,22,32.08,32.1,32.08,32.1,4
20150901|2015-04-22 09:00,22,31.98,31.99,31.94,31.99,17
20150901|2015-04-22 09:30,22,31.95,31.95,31.94,31.95,8
20150901|2015-04-22 10:00,22,31.94,31.96,31.91,31.91,100
20150901|2015-04-22 10:30,22,31.84,31.93,31.84,31.93,9
20150901|2015-04-22 11:00,22,31.81,31.9,31.81,31.9,59
20150901|2015-04-22 11:30,22,31.94,31.94,31.85,31.85,20
20150901|2015-04-22 12:30,22,31.9,31.9,31.83,31.83,6
20150901|2015-04-22 13:00,22,31.82,31.88,31.82,31.88,57
20150901|2015-04-22 23:30,23,31.92,31.92,31.92,31.92,1
20150901|2015-04-23 00:00,23,31.96,31.98,31.96,31.98,4
20150901|2015-04-23 01:00,23,32.08,32.11,32.08,32.11,3
20150901|2015-04-23 02:30,23,31.95,31.95,31.95,31.95,1
20150901|2015-04-23 03:00,23,32.01,32.01,32.01,32.01,2
20150901|2015-04-23 03:30,23,32.01,32.02,32.01,32.02,2
20150901|2015-04-23 05:00,23,32.03,32.03,32.03,32.03,1
20150901|2015-04-23 06:30,23,32.09,32.09,32.09,32.09,1
20150901|2015-04-23 07:30,23,32.02,32.02,32.02,32.02,1
20150901|2015-04-23 08:30,23,31.95,32.34,31.95,32.22,21
20150901|2015-04-23 09:00,23,32.32,32.33,32.32,32.32,15
20150901|2015-04-23 09:30,23,32.38,32.51,32.37,32.45,147
20150901|2015-04-23 10:00,23,32.43,32.45,32.42,32.44,10
20150901|2015-04-23 10:30,23,32.45,32.48,32.45,32.47,129
20150901|2015-04-23 11:00,23,32.51,32.52,32.47,32.49,62
20150901|2015-04-23 11:30,23,32.48,32.48,32.43,32.43,65
20150901|2015-04-23 12:00,23,32.39,32.46,32.39,32.46,74
20150901|2015-04-23 12:30,23,32.45,32.45,32.43,32.44,25
20150901|2015-04-23 13:00,23,32.43,32.43,32.32,32.34,31
20150901|2015-04-23 22:00,24,32.39,32.39,32.39,32.39,1
20150901|2015-04-23 23:00,24,32.39,32.39,32.39,32.39,1
20150901|2015-04-23 23:30,24,32.39,32.39,32.39,32.39,1
20150901|2015-04-24 02:30,24,32.37,32.39,32.37,32.39,2
20150901|2015-04-24 04:30,24,32.35,32.35,32.34,32.34,9
20150901|2015-04-24 05:00,24,32.31,32.31,32.21,32.22,118
20150901|2015-04-24 07:00,24,32.3,32.3,32.3,32.3,1
20150901|2015-04-24 07:30,24,32.27,32.3,32.27,32.3,2
20150901|2015-04-24 08:30,24,32.28,32.33,32.17,32.17,29
20150901|2015-04-24 09:00,24,32.16,32.16,32.04,32.11,192
20150901|2015-04-24 09:30,24,32.11,32.15,32.06,32.15,27
20150901|2015-04-24 10:00,24,32.2,32.2,32.17,32.17,2
20150901|2015-04-24 10:30,24,32.2,32.2,32.16,32.2,17
20150901|2015-04-24 11:00,24,32.15,32.2,32.13,32.16,52
20150901|2015-04-24 11:30,24,32.13,32.16,32.1,32.16,236
20150901|2015-04-24 12:00,24,32.15,32.15,32.09,32.09,35
20150901|2015-04-24 12:30,24,32.1,32.11,32.05,32.05,47
20150901|2015-04-24 13:00,24,32.03,32.05,31.94,31.94,120
20150901|2015-04-26 20:00,27,31.85,31.85,31.85,31.85,1
20150901|2015-04-27 01:00,27,32.07,32.07,32.07,32.07,3
20150901|2015-04-27 04:30,27,32,32.03,32,32.03,6
20150901|2015-04-27 05:00,27,32.03,32.03,32.03,32.03,2
20150901|2015-04-27 06:30,27,32.01,32.01,32.01,32.01,1
20150901|2015-04-27 07:00,27,32,32,32,32,1
20150901|2015-04-27 08:30,27,32,32.09,32,32.06,39
20150901|2015-04-27 09:00,27,32.07,32.07,31.96,32.04,57
20150901|2015-04-27 09:30,27,31.96,31.99,31.96,31.99,3
20150901|2015-04-27 10:00,27,31.97,31.97,31.94,31.94,5
20150901|2015-04-27 10:30,27,31.98,32.12,31.97,32.12,150
20150901|2015-04-27 11:00,27,32.13,32.13,32.05,32.05,18
20150901|2015-04-27 11:30,27,32.06,32.07,32.04,32.04,19
20150901|2015-04-27 12:00,27,32.05,32.13,32.05,32.08,54
20150901|2015-04-27 12:30,27,32.01,32.01,32.01,32.01,1
20150901|2015-04-27 13:00,27,32,32,31.96,31.96,15
20150901|2015-04-27 19:00,28,31.98,31.98,31.98,31.98,1
20150901|2015-04-28 00:00,28,31.92,31.92,31.92,31.92,1
20150901|2015-04-28 01:30,28,31.9,31.9,31.9,31.9,1
20150901|2015-04-28 02:30,28,31.95,31.95,31.95,31.95,2
20150901|2015-04-28 04:30,28,31.96,31.97,31.96,31.97,2
20150901|2015-04-28 05:00,28,31.96,31.96,31.95,31.95,2
20150901|2015-04-28 06:00,28,31.98,31.98,31.98,31.98,1
20150901|2015-04-28 06:30,28,31.96,32,31.95,32,11
20150901|2015-04-28 07:00,28,32,32,32,32,2
20150901|2015-04-28 07:30,28,32.02,32.02,31.98,32,7
20150901|2015-04-28 08:30,28,32,32.02,31.91,31.92,125
20150901|2015-04-28 09:00,28,31.94,32.06,31.92,32.04,109
20150901|2015-04-28 09:30,28,32.03,32.04,31.9,31.92,43
20150901|2015-04-28 10:00,28,31.89,31.92,31.88,31.92,24
20150901|2015-04-28 10:30,28,31.89,31.97,31.89,31.92,96
20150901|2015-04-28 11:00,28,31.91,31.93,31.71,31.87,304
20150901|2015-04-28 11:30,28,31.86,31.88,31.86,31.88,213
20150901|2015-04-28 12:00,28,31.86,31.89,31.86,31.88,33
20150901|2015-04-28 12:30,28,31.83,31.83,31.66,31.74,61
20150901|2015-04-28 13:00,28,31.67,31.71,31.46,31.52,118
20150901|2015-04-28 21:30,29,31.54,31.54,31.54,31.54,1
20150901|2015-04-29 00:30,29,31.57,31.57,31.57,31.57,5
20150901|2015-04-29 01:00,29,31.51,31.51,31.51,31.51,1
20150901|2015-04-29 02:30,29,31.36,31.37,31.36,31.37,2
20150901|2015-04-29 03:30,29,31.46,31.46,31.46,31.46,2
20150901|2015-04-29 04:00,29,31.45,31.47,31.42,31.47,8
20150901|2015-04-29 04:30,29,31.46,31.53,31.46,31.53,8
20150901|2015-04-29 05:00,29,31.49,31.53,31.49,31.53,3
20150901|2015-04-29 07:30,29,31.49,31.53,31.49,31.51,3
20150901|2015-04-29 08:30,29,31.47,31.55,31.41,31.5,76
20150901|2015-04-29 09:00,29,31.5,31.6,31.46,31.55,137
20150901|2015-04-29 09:30,29,31.57,31.82,31.55,31.78,115
20150901|2015-04-29 10:00,29,31.78,31.86,31.73,31.76,48
20150901|2015-04-29 10:30,29,31.74,31.75,31.71,31.72,32
20150901|2015-04-29 11:00,29,31.73,31.81,31.71,31.81,18
20150901|2015-04-29 11:30,29,31.76,31.83,31.76,31.76,88
20150901|2015-04-29 12:00,29,31.77,31.77,31.69,31.72,80
20150901|2015-04-29 12:30,29,31.71,31.73,31.71,31.72,63
20150901|2015-04-29 13:00,29,31.71,31.81,31.7,31.76,83
20150901|2015-04-29 19:00,30,31.78,31.78,31.77,31.77,49
20150901|2015-04-29 20:30,30,31.78,31.78,31.78,31.78,9
20150901|2015-04-30 00:30,30,31.79,31.79,31.79,31.79,1
20150901|2015-04-30 01:00,30,31.78,31.79,31.78,31.79,4
20150901|2015-04-30 02:00,30,31.8,31.8,31.8,31.8,2
20150901|2015-04-30 03:00,30,31.93,31.93,31.93,31.93,1
20150901|2015-04-30 03:30,30,31.98,31.98,31.98,31.98,1
20150901|2015-04-30 05:00,30,31.94,31.94,31.94,31.94,1
20150901|2015-04-30 05:30,30,31.99,31.99,31.98,31.98,2
20150901|2015-04-30 07:00,30,31.96,31.96,31.96,31.96,1
20150901|2015-04-30 07:30,30,31.99,31.99,31.99,31.99,1
20150901|2015-04-30 08:30,30,32.07,32.09,31.78,31.8,125
20150901|2015-04-30 09:00,30,31.81,31.87,31.8,31.8,20
20150901|2015-04-30 09:30,30,31.8,31.84,31.78,31.83,98
20150901|2015-04-30 10:00,30,31.86,31.95,31.85,31.95,49
20150901|2015-04-30 10:30,30,31.92,31.93,31.76,31.76,248
20150901|2015-04-30 11:00,30,31.74,31.74,31.67,31.69,75
20150901|2015-04-30 11:30,30,31.67,31.73,31.66,31.73,9
20150901|2015-04-30 12:00,30,31.7,31.75,31.67,31.74,113
20150901|2015-04-30 12:30,30,31.7,31.7,31.65,31.65,10
20150901|2015-04-30 13:00,30,31.67,31.81,31.67,31.8,70
20150901|2015-04-30 22:30,1,31.86,31.86,31.86,31.86,51
20150901|2015-04-30 23:00,1,31.86,31.86,31.86,31.86,8
20150901|2015-05-01 01:00,1,31.86,31.86,31.86,31.86,45
20150901|2015-05-01 02:30,1,31.91,31.91,31.91,31.91,1
20150901|2015-05-01 03:00,1,31.87,31.87,31.87,31.87,1
20150901|2015-05-01 03:30,1,31.87,31.87,31.86,31.86,17
20150901|2015-05-01 04:00,1,31.86,31.88,31.86,31.86,11
20150901|2015-05-01 04:30,1,31.94,31.94,31.94,31.94,1
20150901|2015-05-01 05:00,1,31.92,31.95,31.92,31.95,3
20150901|2015-05-01 05:30,1,31.96,31.96,31.96,31.96,1
20150901|2015-05-01 06:00,1,31.94,31.94,31.9,31.9,16
20150901|2015-05-01 06:30,1,31.9,31.91,31.88,31.9,17
20150901|2015-05-01 07:00,1,31.81,31.81,31.79,31.8,4
20150901|2015-05-01 07:30,1,31.7,31.7,31.66,31.66,3
20150901|2015-05-01 08:30,1,31.66,31.67,31.58,31.66,45
20150901|2015-05-01 09:00,1,31.66,31.76,31.58,31.76,17
20150901|2015-05-01 09:30,1,31.8,31.8,31.79,31.79,5
20150901|2015-05-01 10:00,1,31.74,31.77,31.74,31.77,4
20150901|2015-05-01 10:30,1,31.83,31.85,31.83,31.85,13
20150901|2015-05-01 11:00,1,31.73,31.73,31.65,31.72,12
20150901|2015-05-01 11:30,1,31.68,31.68,31.59,31.64,22
20150901|2015-05-01 12:00,1,31.63,31.65,31.59,31.6,34
20150901|2015-05-01 12:30,1,31.6,31.75,31.6,31.75,91
20150901|2015-05-01 13:00,1,31.75,31.75,31.61,31.61,94
20150901|2015-05-03 19:00,4,31.6,31.68,31.58,31.67,120
20150901|2015-05-03 19:30,4,31.68,31.68,31.68,31.68,1
20150901|2015-05-03 20:30,4,31.92,31.92,31.92,31.92,1
20150901|2015-05-04 00:30,4,31.95,32,31.95,32,2
20150901|2015-05-04 02:30,4,31.95,32.09,31.95,32.05,11
20150901|2015-05-04 03:00,4,32.04,32.06,32.04,32.06,3
20150901|2015-05-04 03:30,4,32.05,32.08,32.05,32.07,6
20150901|2015-05-04 04:00,4,31.99,32,31.98,32,29
20150901|2015-05-04 04:30,4,32,32,31.96,31.96,144
20150901|2015-05-04 05:00,4,31.98,31.98,31.98,31.98,3
20150901|2015-05-04 05:30,4,32.01,32.01,32,32,4
20150901|2015-05-04 06:00,4,32.03,32.22,32.03,32.21,12
20150901|2015-05-04 06:30,4,32.2,32.25,32.17,32.17,12
20150901|2015-05-04 07:00,4,32.13,32.13,32.07,32.07,6
20150901|2015-05-04 07:30,4,32.07,32.08,32.07,32.07,3
20150901|2015-05-04 08:30,4,32.11,32.27,32.03,32.25,119
20150901|2015-05-04 09:00,4,32.27,32.42,32.17,32.36,197
20150901|2015-05-04 09:30,4,32.4,32.6,32.4,32.51,39
20150901|2015-05-04 10:00,4,32.48,32.48,32.44,32.47,8
20150901|2015-05-04 10:30,4,32.53,32.57,32.49,32.56,159
20150901|2015-05-04 11:00,4,32.54,32.62,32.53,32.62,149
20150901|2015-05-04 11:30,4,32.68,32.69,32.63,32.64,17
20150901|2015-05-04 12:00,4,32.63,32.65,32.61,32.61,11
20150901|2015-05-04 12:30,4,32.64,32.72,32.62,32.72,69
20150901|2015-05-04 13:00,4,32.66,32.7,32.59,32.67,102
20150901|2015-05-04 19:30,5,32.8,32.82,32.78,32.82,10
20150901|2015-05-04 20:00,5,32.73,32.93,32.73,32.9,69
20150901|2015-05-04 20:30,5,32.89,32.9,32.84,32.84,38
20150901|2015-05-04 21:00,5,32.81,32.81,32.81,32.81,1
20150901|2015-05-04 21:30,5,32.81,32.81,32.77,32.77,2
20150901|2015-05-04 22:00,5,32.7,32.7,32.68,32.68,4
20150901|2015-05-04 23:00,5,32.77,32.77,32.77,32.77,2
20150901|2015-05-05 02:00,5,32.79,32.79,32.79,32.79,1
20150901|2015-05-05 03:30,5,32.77,32.77,32.69,32.72,4
20150901|2015-05-05 04:00,5,32.71,32.73,32.71,32.73,2
20150901|2015-05-05 04:30,5,32.74,32.74,32.74,32.74,1
20150901|2015-05-05 05:00,5,32.77,32.79,32.77,32.79,3
20150901|2015-05-05 05:30,5,32.71,32.71,32.71,32.71,1
20150901|2015-05-05 06:00,5,32.7,32.72,32.68,32.69,27
20150901|2015-05-05 06:30,5,32.7,32.76,32.7,32.72,17
20150901|2015-05-05 07:00,5,32.74,32.91,32.74,32.91,15
20150901|2015-05-05 07:30,5,32.88,32.88,32.88,32.88,1
20150901|2015-05-05 08:30,5,32.91,33.11,32.87,33.09,121
20150901|2015-05-05 09:00,5,33.01,33.26,33.01,33.2,275
20150901|2015-05-05 09:30,5,33.21,33.28,33.15,33.23,42
20150901|2015-05-05 10:00,5,33.19,33.2,33.13,33.16,224
20150901|2015-05-05 10:30,5,33.15,33.29,33.15,33.25,19
20150901|2015-05-05 11:00,5,33.26,33.36,33.26,33.36,87
20150901|2015-05-05 11:30,5,33.41,33.41,33.35,33.36,14
20150901|2015-05-05 12:00,5,33.41,33.41,33.32,33.33,109
20150901|2015-05-05 12:30,5,33.34,33.34,33.17,33.19,205
20150901|2015-05-05 13:00,5,33.17,33.18,33.03,33.06,175
20150901|2015-05-05 19:00,6,33.19,33.2,33.19,33.19,7
20150901|2015-05-05 20:30,6,33.35,33.35,33.35,33.35,2
20150901|2015-05-05 22:00,6,33.36,33.36,33.36,33.36,1
20150901|2015-05-05 22:30,6,33.37,33.38,33.37,33.37,3
20150901|2015-05-05 23:00,6,33.39,33.39,33.39,33.39,1
20150901|2015-05-05 23:30,6,33.38,33.38,33.38,33.38,2
20150901|2015-05-06 00:30,6,33.43,33.48,33.43,33.48,13
20150901|2015-05-06 01:00,6,33.42,33.42,33.42,33.42,1
20150901|2015-05-06 01:30,6,33.39,33.39,33.36,33.36,2
20150901|2015-05-06 03:30,6,33.38,33.44,33.37,33.44,4
20150901|2015-05-06 04:30,6,33.38,33.38,33.38,33.38,4
20150901|2015-05-06 06:00,6,33.35,33.35,33.35,33.35,1
20150901|2015-05-06 08:30,6,33.3,33.31,33.14,33.17,138
20150901|2015-05-06 09:00,6,33.16,33.24,33.09,33.24,24
20150901|2015-05-06 09:30,6,33.27,33.38,33.25,33.28,59
20150901|2015-05-06 10:00,6,33.27,33.28,33.17,33.21,140
20150901|2015-05-06 10:30,6,33.21,33.21,33.05,33.08,56
20150901|2015-05-06 11:00,6,33.05,33.07,32.95,32.95,81
20150901|2015-05-06 11:30,6,32.92,33.03,32.91,33.03,77
20150901|2015-05-06 12:00,6,33.02,33.02,32.98,32.98,2
20150901|2015-05-06 12:30,6,32.94,32.94,32.9,32.91,11
20150901|2015-05-06 13:00,6,32.95,33.04,32.89,32.99,78
20150901|2015-05-06 19:00,7,33.02,33.02,33.02,33.02,4
20150901|2015-05-06 20:00,7,32.95,32.95,32.95,32.95,5
20150901|2015-05-06 21:00,7,32.84,32.84,32.84,32.84,1
20150901|2015-05-07 00:00,7,32.9,32.9,32.9,32.9,1
20150901|2015-05-07 04:00,7,32.9,32.9,32.9,32.9,1
20150901|2015-05-07 04:30,7,32.96,32.97,32.96,32.97,3
20150901|2015-05-07 06:00,7,32.94,32.94,32.92,32.92,2
20150901|2015-05-07 06:30,7,32.92,32.92,32.92,32.92,1
20150901|2015-05-07 07:00,7,32.85,32.85,32.83,32.83,13
20150901|2015-05-07 08:30,7,32.78,32.84,32.72,32.72,64
20150901|2015-05-07 09:00,7,32.72,32.76,32.72,32.74,68
20150901|2015-05-07 09:30,7,32.73,32.8,32.73,32.78,55
20150901|2015-05-07 10:00,7,32.78,32.8,32.65,32.65,186
20150901|2015-05-07 10:30,7,32.65,32.65,32.65,32.65,1
20150901|2015-05-07 11:00,7,32.68,32.68,32.68,32.68,6
20150901|2015-05-07 11:30,7,32.7,32.7,32.67,32.68,14
20150901|2015-05-07 12:30,7,32.62,32.63,32.62,32.63,11
20150901|2015-05-07 13:00,7,32.59,32.59,32.53,32.55,52
20150901|2015-05-07 19:00,8,32.61,32.61,32.61,32.61,1
20150901|2015-05-07 20:30,8,32.48,32.5,32.48,32.49,4
20150901|2015-05-08 00:00,8,32.52,32.52,32.52,32.52,6
20150901|2015-05-08 00:30,8,32.46,32.46,32.46,32.46,1
20150901|2015-05-08 03:30,8,32.59,32.59,32.59,32.59,2
20150901|2015-05-08 04:30,8,32.64,32.64,32.64,32.64,1
20150901|2015-05-08 05:00,8,32.63,32.63,32.63,32.63,1
20150901|2015-05-08 05:30,8,32.63,32.63,32.63,32.63,3
20150901|2015-05-08 07:00,8,32.72,32.72,32.72,32.72,1
20150901|2015-05-08 07:30,8,32.74,32.81,32.74,32.81,2
20150901|2015-05-08 08:30,8,32.66,32.78,32.47,32.47,84
20150901|2015-05-08 09:00,8,32.54,32.68,32.53,32.62,9
20150901|2015-05-08 09:30,8,32.63,32.77,32.6,32.76,164
20150901|2015-05-08 10:00,8,32.76,32.88,32.71,32.87,78
20150901|2015-05-08 10:30,8,32.91,32.91,32.83,32.84,65
20150901|2015-05-08 11:00,8,32.84,32.93,32.84,32.91,7
20150901|2015-05-08 11:30,8,32.86,32.86,32.83,32.83,2
20150901|2015-05-08 12:00,8,32.83,32.9,32.83,32.88,7
20150901|2015-05-08 12:30,8,32.94,33,32.94,33,19
20150901|2015-05-08 13:00,8,32.95,33.02,32.87,33.02,76
20150901|2015-05-10 19:00,11,33.06,33.06,33.06,33.06,6
20150901|2015-05-10 20:00,11,33.01,33.01,32.97,33,8
20150901|2015-05-10 20:30,11,33,33,32.91,32.99,9
20150901|2015-05-10 22:00,11,33.05,33.06,33.04,33.04,5
20150901|2015-05-10 23:30,11,33.03,33.03,33.02,33.02,7
20150901|2015-05-11 01:30,11,33.15,33.15,33.12,33.12,2
20150901|2015-05-11 02:00,11,33.16,33.16,33.13,33.13,11
20150901|2015-05-11 02:30,11,33.13,33.13,33.13,33.13,4
20150901|2015-05-11 04:00,11,33.13,33.14,33.13,33.14,2
20150901|2015-05-11 05:00,11,33.2,33.2,33.2,33.2,3
20150901|2015-05-11 06:00,11,33.26,33.26,33.23,33.23,2
20150901|2015-05-11 06:30,11,33.25,33.25,33.24,33.24,4
20150901|2015-05-11 07:00,11,33.2,33.23,33.2,33.23,2
20150901|2015-05-11 07:30,11,33.13,33.13,33.13,33.13,1
20150901|2015-05-11 08:30,11,33.17,33.29,33.16,33.16,36
20150901|2015-05-11 09:00,11,33.22,33.22,33.16,33.18,13
20150901|2015-05-11 09:30,11,33.19,33.23,33.19,33.23,3
20150901|2015-05-11 10:00,11,33.29,33.29,33.19,33.23,36
20150901|2015-05-11 10:30,11,33.2,33.27,33.2,33.27,86
20150901|2015-05-11 11:00,11,33.28,33.3,33.27,33.29,12
20150901|2015-05-11 11:30,11,33.31,33.32,33.31,33.32,5
20150901|2015-05-11 12:00,11,33.33,33.35,33.33,33.35,32
20150901|2015-05-11 12:30,11,33.3,33.3,33.22,33.22,36
20150901|2015-05-11 13:00,11,33.24,33.27,33.18,33.26,130
20150901|2015-05-11 19:30,12,33.31,33.31,33.31,33.31,5
20150901|2015-05-11 20:00,12,33.28,33.28,33.12,33.12,45
20150901|2015-05-11 20:30,12,33.13,33.13,33.12,33.12,6
20150901|2015-05-11 21:30,12,33.24,33.3,33.11,33.11,360
20150901|2015-05-11 23:30,12,33.16,33.16,33.16,33.16,1
20150901|2015-05-12 00:30,12,33.12,33.12,33.08,33.09,4
20150901|2015-05-12 02:30,12,33.26,33.39,33.26,33.39,3
20150901|2015-05-12 03:00,12,33.39,33.39,33.39,33.39,1
20150901|2015-05-12 03:30,12,33.39,33.39,33.39,33.39,1
20150901|2015-05-12 04:00,12,33.38,33.43,33.38,33.43,5
20150901|2015-05-12 04:30,12,33.42,33.42,33.41,33.41,2
20150901|2015-05-12 05:00,12,33.45,33.47,33.45,33.45,8
20150901|2015-05-12 05:30,12,33.48,33.48,33.43,33.43,3
20150901|2015-05-12 06:00,12,33.43,33.49,33.43,33.49,8
20150901|2015-05-12 07:30,12,33.45,33.47,33.45,33.47,3
20150901|2015-05-12 08:30,12,33.38,33.43,33.35,33.41,98
20150901|2015-05-12 09:00,12,33.45,33.47,33.39,33.44,63
20150901|2015-05-12 09:30,12,33.46,33.47,33.36,33.38,151
20150901|2015-05-12 10:00,12,33.35,33.38,33.3,33.34,203
20150901|2015-05-12 10:30,12,33.41,33.44,33.41,33.43,14
20150901|2015-05-12 11:00,12,33.42,33.43,33.1,33.15,190
20150901|2015-05-12 11:30,12,33.1,33.13,33.03,33.04,196
20150901|2015-05-12 12:00,12,33.09,33.09,33,33.04,88
20150901|2015-05-12 12:30,12,33.1,33.12,33.09,33.11,64
20150901|2015-05-12 13:00,12,33.09,33.09,33,33,177
20150901|2015-05-12 19:00,13,33.02,33.13,33.02,33.12,17
20150901|2015-05-12 19:30,13,33.21,33.21,33.21,33.21,6
20150901|2015-05-12 20:00,13,33.28,33.28,33.22,33.24,30
20150901|2015-05-12 20:30,13,33.22,33.24,33.22,33.24,61
20150901|2015-05-12 21:30,13,33.34,33.34,33.34,33.34,1
20150901|2015-05-12 22:30,13,33.28,33.28,33.28,33.28,5
20150901|2015-05-13 00:30,13,33.31,33.31,33.31,33.31,1
20150901|2015-05-13 01:30,13,33.18,33.18,33.18,33.18,1
20150901|2015-05-13 02:00,13,33.13,33.13,33.13,33.13,16
20150901|2015-05-13 02:30,13,33.14,33.14,33.14,33.14,1
20150901|2015-05-13 04:00,13,33.09,33.09,33.09,33.09,3
20150901|2015-05-13 04:30,13,33.03,33.03,33.02,33.02,2
20150901|2015-05-13 05:00,13,33.03,33.03,33.03,33.03,1
20150901|2015-05-13 05:30,13,33.02,33.02,33.02,33.02,4
20150901|2015-05-13 06:00,13,33.02,33.03,33,33,33
20150901|2015-05-13 06:30,13,33.07,33.15,33.07,33.15,6
20150901|2015-05-13 07:00,13,33.12,33.12,33.09,33.09,19
20150901|2015-05-13 07:30,13,33.09,33.19,33.08,33.19,27
20150901|2015-05-13 08:30,13,33.07,33.14,32.97,33.05,116
20150901|2015-05-13 09:00,13,33.1,33.14,33.02,33.02,175
20150901|2015-05-13 09:30,13,33.05,33.05,32.88,32.9,103
20150901|2015-05-13 10:00,13,32.87,32.95,32.83,32.95,20
20150901|2015-05-13 10:30,13,32.96,32.98,32.96,32.96,21
20150901|2015-05-13 11:00,13,33.02,33.08,33.02,33.08,10
20150901|2015-05-13 11:30,13,33.03,33.08,33.01,33.08,380
20150901|2015-05-13 12:00,13,33.02,33.08,33.01,33.08,40
20150901|2015-05-13 13:00,13,33.11,33.34,33.11,33.33,89
20150901|2015-05-13 19:00,14,33.35,33.35,33.35,33.35,1
20150901|2015-05-13 23:30,14,33.13,33.13,33.13,33.13,1
20150901|2015-05-14 00:30,14,33.18,33.2,33.18,33.2,2
20150901|2015-05-14 01:00,14,33.19,33.19,33.19,33.19,2
20150901|2015-05-14 03:00,14,33.31,33.36,33.31,33.35,3
20150901|2015-05-14 05:00,14,33.42,33.42,33.42,33.42,1
20150901|2015-05-14 07:00,14,33.46,33.46,33.46,33.46,1
20150901|2015-05-14 07:30,14,33.45,33.45,33.45,33.45,2
20150901|2015-05-14 08:30,14,33.41,33.41,33.25,33.34,107
20150901|2015-05-14 09:00,14,33.31,33.35,33.24,33.29,94
20150901|2015-05-14 09:30,14,33.28,33.28,33.19,33.2,59
20150901|2015-05-14 10:00,14,33.15,33.24,33.11,33.24,58
20150901|2015-05-14 10:30,14,33.24,33.24,33.17,33.19,32
20150901|2015-05-14 11:00,14,33.19,33.33,33.16,33.3,27
20150901|2015-05-14 11:30,14,33.3,33.3,33.16,33.22,39
20150901|2015-05-14 12:00,14,33.24,33.24,33.19,33.24,48
20150901|2015-05-14 12:30,14,33.23,33.3,33.23,33.29,9
20150901|2015-05-14 13:00,14,33.25,33.47,33.25,33.47,155
20150901|2015-05-14 19:00,15,33.43,33.43,33.43,33.43,1
20150901|2015-05-14 21:30,15,33.59,33.61,33.59,33.61,4
20150901|2015-05-14 23:30,15,33.51,33.51,33.51,33.51,1
20150901|2015-05-15 01:00,15,33.58,33.58,33.55,33.58,8
20150901|2015-05-15 01:30,15,33.55,33.55,33.53,33.53,7
20150901|2015-05-15 02:00,15,33.54,33.56,33.53,33.55,15
20150901|2015-05-15 02:30,15,33.55,33.6,33.55,33.6,4
20150901|2015-05-15 03:30,15,33.5,33.5,33.47,33.49,7
20150901|2015-05-15 04:30,15,33.46,33.46,33.37,33.37,5
20150901|2015-05-15 05:00,15,33.43,33.48,33.43,33.48,6
20150901|2015-05-15 05:30,15,33.42,33.42,33.42,33.42,2
20150901|2015-05-15 06:00,15,33.41,33.41,33.34,33.34,32
20150901|2015-05-15 06:30,15,33.36,33.37,33.35,33.35,5
20150901|2015-05-15 07:00,15,33.35,33.36,33.29,33.29,93
20150901|2015-05-15 07:30,15,33.28,33.28,33.28,33.28,3
20150901|2015-05-15 08:30,15,33.28,33.33,33.21,33.26,164
20150901|2015-05-15 09:00,15,33.29,33.54,33.29,33.5,88
20150901|2015-05-15 09:30,15,33.42,33.42,33.31,33.31,45
20150901|2015-05-15 10:00,15,33.32,33.33,33.17,33.24,59
20150901|2015-05-15 10:30,15,33.21,33.24,33.12,33.14,35
20150901|2015-05-15 11:00,15,33.15,33.24,33.01,33.01,54
20150901|2015-05-15 11:30,15,32.97,33.05,32.96,32.97,18
20150901|2015-05-15 12:00,15,32.97,33.05,32.92,33.04,73
20150901|2015-05-15 12:30,15,33.04,33.11,33,33.08,118
20150901|2015-05-15 13:00,15,33.09,33.19,33.03,33.13,101
20150901|2015-05-17 19:00,18,33.23,33.23,33.06,33.16,6
20150901|2015-05-17 19:30,18,33.18,33.18,33.18,33.18,1
20150901|2015-05-17 22:00,18,33.06,33.06,33.06,33.06,1
20150901|2015-05-18 01:00,18,33.09,33.09,33.09,33.09,1
20150901|2015-05-18 01:30,18,33.15,33.23,33.14,33.23,8
20150901|2015-05-18 03:00,18,33.22,33.22,33.2,33.2,2
20150901|2015-05-18 04:30,18,33.24,33.24,33.23,33.23,2
20150901|2015-05-18 05:00,18,33.2,33.2,33.19,33.19,3
20150901|2015-05-18 06:30,18,33.24,33.24,33.24,33.24,1
20150901|2015-05-18 07:00,18,33.28,33.28,33.18,33.18,4
20150901|2015-05-18 07:30,18,33.18,33.21,33.16,33.17,82
20150901|2015-05-18 08:30,18,33.16,33.17,32.96,33.01,450
20150901|2015-05-18 09:00,18,33.07,33.09,32.96,33.03,55
20150901|2015-05-18 09:30,18,33.03,33.09,32.95,32.95,66
20150901|2015-05-18 10:00,18,32.96,33.03,32.96,33.01,62
20150901|2015-05-18 10:30,18,32.98,33.13,32.97,32.98,55
20150901|2015-05-18 11:00,18,32.96,33.04,32.95,33.04,43
20150901|2015-05-18 11:30,18,32.99,32.99,32.89,32.89,19
20150901|2015-05-18 12:00,18,32.93,32.96,32.88,32.94,19
20150901|2015-05-18 12:30,18,32.93,32.93,32.79,32.84,60
20150901|2015-05-18 13:00,18,32.79,32.88,32.78,32.84,75
20150901|2015-05-18 19:00,19,32.81,32.93,32.81,32.93,9
20150901|2015-05-18 19:30,19,32.91,32.92,32.9,32.9,27
20150901|2015-05-18 20:30,19,32.75,32.75,32.75,32.75,1
20150901|2015-05-18 21:30,19,32.73,32.75,32.73,32.73,6
20150901|2015-05-18 22:00,19,32.73,32.73,32.73,32.73,1
20150901|2015-05-19 00:00,19,32.8,32.8,32.8,32.8,3
20150901|2015-05-19 01:30,19,32.76,32.76,32.73,32.76,4
20150901|2015-05-19 02:00,19,32.73,32.73,32.67,32.67,5
20150901|2015-05-19 02:30,19,32.66,32.66,32.66,32.66,2
20150901|2015-05-19 03:30,19,32.7,32.72,32.7,32.72,2
20150901|2015-05-19 04:00,19,32.73,32.74,32.71,32.71,3
20150901|2015-05-19 05:00,19,32.65,32.69,32.65,32.69,4
20150901|2015-05-19 05:30,19,32.68,32.68,32.68,32.68,1
20150901|2015-05-19 06:00,19,32.72,32.72,32.72,32.72,1
20150901|2015-05-19 07:00,19,32.67,32.67,32.67,32.67,1
20150901|2015-05-19 07:30,19,32.62,32.65,32.62,32.65,5
20150901|2015-05-19 08:30,19,32.59,32.61,32.53,32.55,162
20150901|2015-05-19 09:00,19,32.53,32.53,32.43,32.45,75
20150901|2015-05-19 09:30,19,32.42,32.43,32.2,32.24,121
20150901|2015-05-19 10:00,19,32.25,32.32,32.25,32.28,33
20150901|2015-05-19 10:30,19,32.28,32.28,32.13,32.15,46
20150901|2015-05-19 11:00,19,32.15,32.23,32.05,32.21,550
20150901|2015-05-19 11:30,19,32.21,32.23,32.21,32.23,66
20150901|2015-05-19 12:00,19,32.27,32.27,32.23,32.25,96
20150901|2015-05-19 12:30,19,32.24,32.35,32.24,32.35,82
20150901|2015-05-19 13:00,19,32.34,32.36,32.2,32.21,101
20150901|2015-05-19 19:00,20,32.32,32.32,32.32,32.32,1
20150901|2015-05-19 19:30,20,32.26,32.27,32.23,32.23,10
20150901|2015-05-19 20:30,20,32.21,32.21,32.21,32.21,1
20150901|2015-05-19 21:30,20,32.19,32.28,32.19,32.28,2
20150901|2015-05-19 22:00,20,32.23,32.23,32.23,32.23,1
20150901|2015-05-19 22:30,20,32.25,32.25,32.25,32.25,2
20150901|2015-05-19 23:00,20,32.24,32.24,32.24,32.24,1
20150901|2015-05-19 23:30,20,32.26,32.26,32.26,32.26,2
20150901|2015-05-20 00:30,20,32.19,32.19,32.14,32.14,16
20150901|2015-05-20 01:00,20,32.14,32.15,32.08,32.09,22
20150901|2015-05-20 01:30,20,32.1,32.1,32.07,32.07,5
20150901|2015-05-20 02:00,20,32.2,32.28,32.16,32.26,84
20150901|2015-05-20 02:30,20,32.3,32.34,32.3,32.34,3
20150901|2015-05-20 03:30,20,32.36,32.38,32.36,32.38,3
20150901|2015-05-20 04:00,20,32.37,32.4,32.37,32.37,133
20150901|2015-05-20 04:30,20,32.37,32.37,32.37,32.37,33
20150901|2015-05-20 05:00,20,32.36,32.36,32.36,32.36,1
20150901|2015-05-20 06:00,20,32.35,32.36,32.35,32.36,3
20150901|2015-05-20 06:30,20,32.37,32.37,32.37,32.37,2
20150901|2015-05-20 07:00,20,32.36,32.36,32.36,32.36,1
20150901|2015-05-20 08:30,20,32.35,32.48,32.35,32.47,51
20150901|2015-05-20 09:00,20,32.42,32.42,32.29,32.29,33
20150901|2015-05-20 09:30,20,32.3,32.33,32.28,32.31,89
20150901|2015-05-20 10:00,20,32.29,32.29,32.21,32.29,73
20150901|2015-05-20 10:30,20,32.26,32.27,32.24,32.26,39
20150901|2015-05-20 11:00,20,32.26,32.4,32.26,32.35,215
20150901|2015-05-20 11:30,20,32.34,32.34,32.31,32.31,6
20150901|2015-05-20 12:00,20,32.33,32.34,32.3,32.34,48
20150901|2015-05-20 12:30,20,32.37,32.37,32.3,32.3,11
20150901|2015-05-20 13:00,20,32.32,32.32,32.24,32.24,82
20150901|2015-05-20 19:00,21,32.33,32.33,32.33,32.33,2
20150901|2015-05-20 19:30,21,32.33,32.33,32.31,32.31,4
20150901|2015-05-20 20:00,21,32.31,32.31,32.31,32.31,6
20150901|2015-05-20 20:30,21,32.24,32.3,32.19,32.3,6
20150901|2015-05-20 21:00,21,32.29,32.29,32.29,32.29,2
20150901|2015-05-20 21:30,21,32.3,32.3,32.3,32.3,2
20150901|2015-05-20 22:00,21,32.33,32.33,32.33,32.33,2
20150901|2015-05-20 22:30,21,32.35,32.35,32.35,32.35,1
20150901|2015-05-20 23:30,21,32.32,32.32,32.32,32.32,1
20150901|2015-05-21 00:30,21,32.32,32.32,32.32,32.32,2
20150901|2015-05-21 01:00,21,32.32,32.32,32.3,32.32,14
20150901|2015-05-21 01:30,21,32.27,32.27,32.27,32.27,2
20150901|2015-05-21 02:00,21,32.34,32.34,32.34,32.34,1
20150901|2015-05-21 02:30,21,32.36,32.49,32.36,32.4,18
20150901|2015-05-21 03:00,21,32.44,32.45,32.44,32.44,12
20150901|2015-05-21 03:30,21,32.44,32.53,32.44,32.53,9
20150901|2015-05-21 04:00,21,32.53,32.59,32.5,32.55,22
20150901|2015-05-21 04:30,21,32.55,32.55,32.52,32.54,4
20150901|2015-05-21 05:30,21,32.52,32.53,32.52,32.53,2
20150901|2015-05-21 06:00,21,32.47,32.47,32.47,32.47,1
20150901|2015-05-21 06:30,21,32.52,32.52,32.52,32.52,1
20150901|2015-05-21 07:30,21,32.44,32.45,32.44,32.45,3
20150901|2015-05-21 08:30,21,32.42,32.67,32.4,32.43,504
20150901|2015-05-21 09:00,21,32.49,32.49,32.38,32.38,24
20150901|2015-05-21 09:30,21,32.4,32.42,32.24,32.24,31
20150901|2015-05-21 10:00,21,32.28,32.28,32.16,32.21,355
20150901|2015-05-21 10:30,21,32.23,32.26,32.16,32.25,49
20150901|2015-05-21 11:00,21,32.23,32.28,32.23,32.24,67
20150901|2015-05-21 11:30,21,32.22,32.26,32.21,32.24,47
20150901|2015-05-21 12:00,21,32.25,32.25,32.18,32.18,27
20150901|2015-05-21 12:30,21,32.18,32.2,32.18,32.2,9
20150901|2015-05-21 13:00,21,32.22,32.35,32.2,32.35,442
20150901|2015-05-21 19:00,22,32.33,32.41,32.33,32.35,39
20150901|2015-05-21 19:30,22,32.35,32.42,32.34,32.42,13
20150901|2015-05-21 20:00,22,32.42,32.42,32.29,32.29,78
20150901|2015-05-21 20:30,22,32.31,32.36,32.3,32.36,15
20150901|2015-05-21 21:00,22,32.38,32.39,32.38,32.38,17
20150901|2015-05-21 21:30,22,32.39,32.39,32.39,32.39,4
20150901|2015-05-21 22:00,22,32.34,32.34,32.34,32.34,1
20150901|2015-05-21 22:30,22,32.34,32.34,32.34,32.34,1
20150901|2015-05-21 23:00,22,32.35,32.35,32.35,32.35,3
20150901|2015-05-21 23:30,22,32.33,32.33,32.33,32.33,1
20150901|2015-05-22 00:00,22,32.31,32.32,32.31,32.32,2
20150901|2015-05-22 00:30,22,32.32,32.32,32.3,32.3,3
20150901|2015-05-22 01:30,22,32.32,32.32,32.3,32.3,15
20150901|2015-05-22 02:00,22,32.32,32.32,32.32,32.32,1
20150901|2015-05-22 02:30,22,32.27,32.27,32.26,32.26,2
20150901|2015-05-22 03:30,22,32.24,32.24,32.18,32.18,7
20150901|2015-05-22 04:00,22,32.2,32.2,32.19,32.19,2
20150901|2015-05-22 04:30,22,32.26,32.26,32.26,32.26,2
20150901|2015-05-22 05:30,22,32.23,32.23,32.23,32.23,2
20150901|2015-05-22 06:00,22,32.25,32.25,32.25,32.25,1
20150901|2015-05-22 06:30,22,32.24,32.24,32.19,32.19,4
20150901|2015-05-22 07:00,22,32.23,32.23,32.23,32.23,2
20150901|2015-05-22 07:30,22,32.18,32.18,32.12,32.12,12
20150901|2015-05-22 08:30,22,32.12,32.12,31.94,32,113
20150901|2015-05-22 09:00,22,31.96,31.96,31.7,31.73,83
20150901|2015-05-22 09:30,22,31.74,31.81,31.74,31.75,253
20150901|2015-05-22 10:00,22,31.74,31.78,31.72,31.78,599
20150901|2015-05-22 10:30,22,31.75,31.79,31.72,31.79,47
20150901|2015-05-22 11:00,22,31.82,31.96,31.82,31.93,11
20150901|2015-05-22 11:30,22,31.91,31.91,31.9,31.9,3
20150901|2015-05-22 12:00,22,31.83,31.84,31.71,31.72,50
20150901|2015-05-22 12:30,22,31.71,31.77,31.7,31.76,167
20150901|2015-05-22 13:00,22,31.77,31.8,31.7,31.7,367
20150901|2015-05-25 19:00,26,31.82,31.93,31.82,31.93,8
20150901|2015-05-25 20:00,26,32.17,32.17,32.12,32.13,21
20150901|2015-05-25 20:30,26,32.05,32.06,32.05,32.06,7
20150901|2015-05-25 21:00,26,32.08,32.08,32.08,32.08,1
20150901|2015-05-25 21:30,26,32.08,32.18,32.08,32.18,6
20150901|2015-05-25 22:00,26,32.18,32.38,32.18,32.38,13
20150901|2015-05-25 23:00,26,32.28,32.28,32.28,32.28,2
20150901|2015-05-25 23:30,26,32.36,32.36,32.36,32.36,1
20150901|2015-05-26 00:30,26,32.39,32.42,32.29,32.29,12
20150901|2015-05-26 01:00,26,32.27,32.29,32.19,32.24,10
20150901|2015-05-26 01:30,26,32.23,32.23,32.17,32.17,3
20150901|2015-05-26 02:00,26,32.15,32.15,32.11,32.11,4
20150901|2015-05-26 02:30,26,32.13,32.19,32.13,32.19,3
20150901|2015-05-26 03:30,26,32.21,32.21,32.17,32.17,4
20150901|2015-05-26 04:00,26,32.16,32.16,32.15,32.15,12
20150901|2015-05-26 04:30,26,32.17,32.17,32.13,32.13,17
20150901|2015-05-26 05:00,26,32.13,32.13,32.09,32.09,115
20150901|2015-05-26 06:00,26,32.14,32.16,32.14,32.15,4
20150901|2015-05-26 06:30,26,32.19,32.19,32.07,32.07,4
20150901|2015-05-26 07:00,26,32.17,32.19,32.17,32.19,18
20150901|2015-05-26 07:30,26,32.17,32.17,32.12,32.12,2
20150901|2015-05-26 08:30,26,32.16,32.22,32.08,32.08,26
20150901|2015-05-26 09:00,26,32.07,32.13,31.94,31.94,173
20150901|2015-05-26 09:30,26,31.93,32.04,31.93,32.01,42
20150901|2015-05-26 10:00,26,32.01,32.01,31.93,31.97,54
20150901|2015-05-26 10:30,26,32,32.08,32,32.08,15
20150901|2015-05-26 11:00,26,32.11,32.26,32.1,32.15,34
20150901|2015-05-26 11:30,26,32.16,32.2,32.1,32.1,18
20150901|2015-05-26 12:00,26,32.17,32.19,32.09,32.15,95
20150901|2015-05-26 12:30,26,32.13,32.13,32.03,32.08,60
20150901|2015-05-26 13:00,26,32.08,32.29,32.08,32.29,90
20150901|2015-05-26 19:00,27,32.25,32.25,32.25,32.25,45
20150901|2015-05-26 20:00,27,32.29,32.31,32.29,32.31,3
20150901|2015-05-26 21:30,27,32.26,32.26,32.26,32.26,1
20150901|2015-05-27 00:00,27,32.33,32.35,32.33,32.35,2
20150901|2015-05-27 00:30,27,32.37,32.39,32.37,32.37,3
20150901|2015-05-27 01:00,27,32.38,32.38,32.38,32.38,16
20150901|2015-05-27 01:30,27,32.38,32.38,32.38,32.38,4
20150901|2015-05-27 02:30,27,32.24,32.24,32.2,32.2,4
20150901|2015-05-27 03:30,27,32.27,32.27,32.27,32.27,1
20150901|2015-05-27 05:30,27,32.23,32.23,32.23,32.23,2
20150901|2015-05-27 06:00,27,32.18,32.18,32.18,32.18,1
20150901|2015-05-27 06:30,27,32.16,32.16,32.16,32.16,1
20150901|2015-05-27 07:00,27,32.14,32.14,32.12,32.12,2
20150901|2015-05-27 08:30,27,32.1,32.14,31.96,32.09,136
20150901|2015-05-27 09:00,27,32.16,32.18,32.07,32.09,32
20150901|2015-05-27 09:30,27,32.04,32.07,31.97,32,363
20150901|2015-05-27 10:00,27,31.98,31.98,31.88,31.89,36
20150901|2015-05-27 10:30,27,31.92,31.97,31.91,31.94,111
20150901|2015-05-27 11:00,27,31.9,31.91,31.85,31.85,101
20150901|2015-05-27 11:30,27,31.89,31.89,31.84,31.85,39
20150901|2015-05-27 12:00,27,31.85,31.87,31.84,31.84,198
20150901|2015-05-27 12:30,27,31.85,31.86,31.82,31.83,101
20150901|2015-05-27 13:00,27,31.82,31.86,31.81,31.81,174
20150901|2015-05-27 19:00,28,31.83,31.85,31.77,31.77,46
20150901|2015-05-27 19:30,28,31.79,31.86,31.77,31.85,40
20150901|2015-05-27 20:00,28,31.86,32.05,31.86,32.05,35
20150901|2015-05-27 20:30,28,32.08,32.08,31.95,31.95,2
20150901|2015-05-27 21:30,28,32.02,32.02,31.97,32,7
20150901|2015-05-27 22:00,28,31.93,31.93,31.91,31.91,4
20150901|2015-05-27 22:30,28,31.92,31.92,31.88,31.88,4
20150901|2015-05-27 23:00,28,31.99,31.99,31.98,31.98,31
20150901|2015-05-28 00:00,28,31.96,31.96,31.96,31.96,1
20150901|2015-05-28 00:30,28,31.88,31.88,31.85,31.85,4
20150901|2015-05-28 01:30,28,31.94,31.94,31.94,31.94,1
20150901|2015-05-28 02:00,28,31.95,31.96,31.95,31.96,2
20150901|2015-05-28 02:30,28,31.98,32.03,31.98,32.03,4
20150901|2015-05-28 03:00,28,32.05,32.12,32.05,32.08,5
20150901|2015-05-28 04:30,28,32.11,32.11,32.09,32.09,2
20150901|2015-05-28 05:00,28,32.15,32.17,32.14,32.14,5
20150901|2015-05-28 08:30,28,32.1,32.1,31.87,31.9,113
20150901|2015-05-28 09:00,28,31.9,32.09,31.9,32,213
20150901|2015-05-28 09:30,28,31.96,31.96,31.9,31.92,22
20150901|2015-05-28 10:00,28,31.94,32.09,31.94,32.03,327
20150901|2015-05-28 10:30,28,32.01,32.09,32.01,32.07,120
20150901|2015-05-28 11:00,28,32.07,32.07,32,32,19
20150901|2015-05-28 11:30,28,32.04,32.13,32.02,32.09,188
20150901|2015-05-28 12:00,28,32.06,32.12,32.06,32.11,30
20150901|2015-05-28 12:30,28,32.1,32.12,32.05,32.12,55
20150901|2015-05-28 13:00,28,32.1,32.18,32.08,32.14,54
20150901|2015-05-28 19:00,29,32.15,32.15,32.15,32.15,5
20150901|2015-05-28 22:00,29,32.15,32.15,32.15,32.15,4
20150901|2015-05-28 22:30,29,32.17,32.17,32.16,32.16,8
20150901|2015-05-28 23:00,29,32.15,32.16,32.15,32.16,11
20150901|2015-05-29 00:00,29,32.17,32.17,32.17,32.17,2
20150901|2015-05-29 01:30,29,32.09,32.09,32.09,32.09,1
20150901|2015-05-29 04:00,29,32.12,32.12,32.12,32.12,1
20150901|2015-05-29 04:30,29,32.14,32.14,32.14,32.14,1
20150901|2015-05-29 06:30,29,32.16,32.16,32.16,32.16,1
20150901|2015-05-29 07:00,29,32.13,32.21,32.13,32.21,4
20150901|2015-05-29 07:30,29,32.24,32.25,32.24,32.25,2
20150901|2015-05-29 08:30,29,32.24,32.82,32.24,32.82,228
20150901|2015-05-29 09:00,29,32.84,33.31,32.69,33.01,309
20150901|2015-05-29 09:30,29,33.02,33.15,33,33.07,102
20150901|2015-05-29 10:00,29,33.1,33.28,33.1,33.27,99
20150901|2015-05-29 10:30,29,33.29,33.41,33.29,33.31,110
20150901|2015-05-29 11:00,29,33.27,33.49,33.27,33.48,253
20150901|2015-05-29 11:30,29,33.49,33.49,33.31,33.31,198
20150901|2015-05-29 12:00,29,33.27,33.32,33.21,33.31,219
20150901|2015-05-29 12:30,29,33.3,33.42,33.26,33.4,209
20150901|2015-05-29 13:00,29,33.39,33.44,33.25,33.27,303
20150901|2015-05-31 19:00,1,33.5,33.53,33.5,33.53,13
20150901|2015-05-31 23:00,1,33.17,33.17,33.17,33.17,1
20150901|2015-06-01 00:00,1,33.23,33.23,33.23,33.23,1
20150901|2015-06-01 01:00,1,33.25,33.25,33.25,33.25,5
20150901|2015-06-01 02:00,1,33.32,33.36,33.32,33.36,2
20150901|2015-06-01 02:30,1,33.39,33.43,33.39,33.43,5
20150901|2015-06-01 03:00,1,33.43,33.43,33.43,33.43,1
20150901|2015-06-01 03:30,1,33.6,33.67,33.57,33.57,413
20150901|2015-06-01 04:00,1,33.52,33.61,33.52,33.61,6
20150901|2015-06-01 04:30,1,33.66,33.66,33.66,33.66,1
20150901|2015-06-01 05:00,1,33.62,33.62,33.6,33.6,5
20150901|2015-06-01 05:30,1,33.6,33.65,33.6,33.63,4
20150901|2015-06-01 06:00,1,33.62,33.62,33.62,33.62,1
20150901|2015-06-01 07:00,1,33.6,33.63,33.58,33.61,10
20150901|2015-06-01 07:30,1,33.65,33.67,33.64,33.67,4
20150901|2015-06-01 08:30,1,33.7,33.96,33.7,33.91,290
20150901|2015-06-01 09:00,1,33.91,34.28,33.9,34.28,133
20150901|2015-06-01 09:30,1,34.3,34.58,34.21,34.21,390
20150901|2015-06-01 10:00,1,34.25,34.25,34.03,34.14,172
20150901|2015-06-01 10:30,1,34.19,34.4,34.16,34.4,88
20150901|2015-06-01 11:00,1,34.4,34.47,34.37,34.47,133
20150901|2015-06-01 11:30,1,34.48,34.6,34.48,34.48,52
20150901|2015-06-01 12:00,1,34.49,34.58,34.49,34.57,47
20150901|2015-06-01 12:30,1,34.58,34.59,34.5,34.55,144
20150901|2015-06-01 13:00,1,34.54,34.56,34.42,34.45,167
20150901|2015-06-01 19:00,2,34.52,34.58,34.52,34.58,3
20150901|2015-06-01 20:00,2,34.48,34.48,34.24,34.24,7
20150901|2015-06-01 21:00,2,34.44,34.44,34.44,34.44,1
20150901|2015-06-01 21:30,2,34.34,34.34,34.34,34.34,1
20150901|2015-06-01 23:30,2,34.35,34.35,34.35,34.35,1
20150901|2015-06-02 00:00,2,34.37,34.37,34.3,34.3,2
20150901|2015-06-02 00:30,2,34.32,34.32,34.24,34.32,7
20150901|2015-06-02 01:00,2,34.38,34.41,34.38,34.38,52
20150901|2015-06-02 01:30,2,34.41,34.41,34.41,34.41,1
20150901|2015-06-02 02:00,2,34.29,34.41,34.29,34.39,4
20150901|2015-06-02 02:30,2,34.44,34.61,34.44,34.58,15
20150901|2015-06-02 03:00,2,34.58,34.59,34.54,34.59,10
20150901|2015-06-02 03:30,2,34.56,34.56,34.56,34.56,1
20150901|2015-06-02 04:00,2,34.55,34.56,34.55,34.56,3
20150901|2015-06-02 04:30,2,34.39,34.39,34.27,34.3,49
20150901|2015-06-02 05:00,2,34.3,34.35,34.3,34.35,5
20150901|2015-06-02 05:30,2,34.3,34.3,34.28,34.3,66
20150901|2015-06-02 06:00,2,34.3,34.35,34.26,34.35,135
20150901|2015-06-02 07:00,2,34.48,34.48,34.45,34.45,109
20150901|2015-06-02 07:30,2,34.4,34.4,34.33,34.39,9
20150901|2015-06-02 08:30,2,34.45,34.45,34.25,34.34,111
20150901|2015-06-02 09:00,2,34.36,34.68,34.35,34.67,41
20150901|2015-06-02 09:30,2,34.7,34.92,34.68,34.86,137
20150901|2015-06-02 10:00,2,34.82,34.86,34.35,34.35,134
20150901|2015-06-02 10:30,2,34.41,34.42,34.22,34.29,214
20150901|2015-06-02 11:00,2,34.28,34.44,34.28,34.41,24
20150901|2015-06-02 11:30,2,34.41,34.46,34.33,34.33,79
20150901|2015-06-02 12:00,2,34.3,34.39,34.26,34.33,67
20150901|2015-06-02 12:30,2,34.36,34.43,34.36,34.36,70
20150901|2015-06-02 13:00,2,34.35,34.35,34.13,34.15,437
20150901|2015-06-02 19:00,3,34.27,34.3,34.24,34.29,26
20150901|2015-06-02 20:00,3,34.22,34.22,34.22,34.22,1
20150901|2015-06-02 21:30,3,34.22,34.22,34.22,34.22,2
20150901|2015-06-02 22:00,3,34.22,34.22,34.22,34.22,1
20150901|2015-06-03 00:30,3,34.1,34.1,34.1,34.1,2
20150901|2015-06-03 01:00,3,34.15,34.17,34.15,34.17,2
20150901|2015-06-03 03:00,3,34.14,34.18,34.13,34.13,155
20150901|2015-06-03 03:30,3,34.15,34.15,34.05,34.05,6
20150901|2015-06-03 04:00,3,34.05,34.05,34.04,34.04,2
20150901|2015-06-03 04:30,3,34.01,34.01,33.99,33.99,3
20150901|2015-06-03 05:30,3,34.05,34.05,34.05,34.05,1
20150901|2015-06-03 06:30,3,34.13,34.18,34.13,34.18,2
20150901|2015-06-03 07:00,3,34.17,34.17,34.16,34.16,4
20150901|2015-06-03 08:30,3,34.17,34.42,34.16,34.3,134
20150901|2015-06-03 09:00,3,34.31,34.55,34.29,34.45,89
20150901|2015-06-03 09:30,3,34.45,34.67,34.43,34.65,182
20150901|2015-06-03 10:00,3,34.61,34.89,34.61,34.89,158
20150901|2015-06-03 10:30,3,34.81,34.85,34.73,34.77,102
20150901|2015-06-03 11:00,3,34.8,34.8,34.71,34.73,35
20150901|2015-06-03 11:30,3,34.78,34.78,34.57,34.57,111
20150901|2015-06-03 12:00,3,34.56,34.65,34.38,34.65,36
20150901|2015-06-03 12:30,3,34.65,34.71,34.65,34.65,105
20150901|2015-06-03 13:00,3,34.7,34.8,34.67,34.75,141
20150901|2015-06-03 19:30,4,34.74,34.74,34.74,34.74,1
20150901|2015-06-03 20:00,4,34.67,34.67,34.49,34.49,6
20150901|2015-06-03 20:30,4,34.54,34.54,34.54,34.54,3
20150901|2015-06-03 21:30,4,34.55,34.57,34.55,34.57,3
20150901|2015-06-03 22:30,4,34.45,34.45,34.44,34.44,16
20150901|2015-06-04 00:00,4,34.46,34.46,34.43,34.43,2
20150901|2015-06-04 00:30,4,34.47,34.49,34.46,34.49,19
20150901|2015-06-04 01:00,4,34.49,34.53,34.47,34.48,14
20150901|2015-06-04 02:30,4,34.5,34.5,34.5,34.5,1
20150901|2015-06-04 03:00,4,34.55,34.55,34.55,34.55,1
20150901|2015-06-04 03:30,4,34.6,34.6,34.6,34.6,1
20150901|2015-06-04 04:30,4,34.58,34.58,34.54,34.54,8
20150901|2015-06-04 05:00,4,34.54,34.54,34.54,34.54,1
20150901|2015-06-04 05:30,4,34.58,34.58,34.58,34.58,1
20150901|2015-06-04 06:00,4,34.52,34.52,34.52,34.52,6
20150901|2015-06-04 06:30,4,34.59,34.59,34.59,34.59,1
20150901|2015-06-04 07:00,4,34.6,34.6,34.6,34.6,1
20150901|2015-06-04 08:30,4,34.54,34.64,34.48,34.62,24
20150901|2015-06-04 09:00,4,34.66,34.66,34.37,34.37,394
20150901|2015-06-04 09:30,4,34.38,34.48,34.38,34.42,32
20150901|2015-06-04 10:00,4,34.48,34.61,34.44,34.57,106
20150901|2015-06-04 10:30,4,34.56,34.58,34.52,34.52,101
20150901|2015-06-04 11:00,4,34.53,34.65,34.53,34.65,75
20150901|2015-06-04 11:30,4,34.69,34.69,34.67,34.67,2
20150901|2015-06-04 12:00,4,34.58,34.59,34.58,34.59,2
20150901|2015-06-04 12:30,4,34.6,34.6,34.57,34.57,16
20150901|2015-06-04 13:00,4,34.57,34.67,34.42,34.67,223
20150901|2015-06-04 19:00,5,34.5,34.5,34.44,34.44,2
20150901|2015-06-04 21:30,5,34.48,34.48,34.45,34.45,18
20150901|2015-06-04 22:00,5,34.43,34.43,34.43,34.43,8
20150901|2015-06-04 22:30,5,34.44,34.44,34.41,34.42,24
20150901|2015-06-04 23:00,5,34.43,34.43,34.43,34.43,1
20150901|2015-06-04 23:30,5,34.52,34.52,34.52,34.52,2
20150901|2015-06-05 01:00,5,34.51,34.51,34.51,34.51,1
20150901|2015-06-05 01:30,5,34.64,34.64,34.64,34.64,1
20150901|2015-06-05 02:00,5,34.6,34.6,34.54,34.54,2
20150901|2015-06-05 02:30,5,34.62,34.62,34.62,34.62,1
20150901|2015-06-05 03:00,5,34.63,34.63,34.63,34.63,2
20150901|2015-06-05 03:30,5,34.65,34.67,34.65,34.67,3
20150901|2015-06-05 04:00,5,34.7,34.7,34.7,34.7,2
20150901|2015-06-05 04:30,5,34.69,34.69,34.69,34.69,1
20150901|2015-06-05 05:30,5,34.72,34.73,34.72,34.73,28
20150901|2015-06-05 06:00,5,34.73,34.76,34.73,34.76,88
20150901|2015-06-05 06:30,5,34.75,34.77,34.75,34.77,90
20150901|2015-06-05 07:00,5,34.68,34.68,34.68,34.68,1
20150901|2015-06-05 07:30,5,34.65,34.65,34.62,34.62,4
20150901|2015-06-05 08:30,5,34.47,34.86,34.45,34.8,118
20150901|2015-06-05 09:00,5,34.88,35.34,34.88,35.15,207
20150901|2015-06-05 09:30,5,35.16,35.21,35,35.09,28
20150901|2015-06-05 10:00,5,35,35.03,34.85,34.85,139
20150901|2015-06-05 10:30,5,34.9,34.94,34.8,34.84,101
20150901|2015-06-05 11:00,5,34.8,34.99,34.8,34.98,352
20150901|2015-06-05 11:30,5,34.99,34.99,34.82,34.84,121
20150901|2015-06-05 12:00,5,34.82,34.82,34.62,34.62,86
20150901|2015-06-05 12:30,5,34.62,34.74,34.59,34.74,93
20150901|2015-06-05 13:00,5,34.75,34.88,34.69,34.72,59
20150901|2015-06-07 19:00,8,34.79,34.79,34.66,34.66,2
20150901|2015-06-07 19:30,8,34.66,34.71,34.66,34.71,4
20150901|2015-06-07 20:00,8,34.66,34.66,34.66,34.66,1
20150901|2015-06-07 23:00,8,34.62,34.63,34.62,34.63,4
20150901|2015-06-08 00:30,8,34.68,34.68,34.68,34.68,1
20150901|2015-06-08 01:30,8,34.76,34.76,34.76,34.76,1
20150901|2015-06-08 02:00,8,34.8,34.8,34.65,34.65,6
20150901|2015-06-08 02:30,8,34.6,34.62,34.6,34.62,2
20150901|2015-06-08 04:00,8,34.67,34.67,34.67,34.67,1
20150901|2015-06-08 04:30,8,34.54,34.54,34.49,34.49,4
20150901|2015-06-08 05:00,8,34.48,34.48,34.47,34.47,3
20150901|2015-06-08 06:30,8,34.46,34.46,34.46,34.46,3
20150901|2015-06-08 07:00,8,34.47,34.47,34.47,34.47,1
20150901|2015-06-08 07:30,8,34.52,34.52,34.52,34.52,1
20150901|2015-06-08 10:30,8,34.18,34.24,34.18,34.24,28
20150901|2015-06-08 11:00,8,34.2,34.21,34.15,34.18,132
20150901|2015-06-08 11:30,8,34.11,34.16,34.11,34.16,35
20150901|2015-06-08 12:00,8,34.19,34.39,34.19,34.33,37
20150901|2015-06-08 12:30,8,34.32,34.36,34.2,34.2,66
20150901|2015-06-08 13:00,8,34.23,34.32,34.11,34.21,137
20150901|2015-06-08 19:00,9,34.17,34.21,34.13,34.15,6
20150901|2015-06-08 19:30,9,34.12,34.12,34.12,34.12,1
20150901|2015-06-08 20:00,9,34.12,34.12,34.08,34.08,2
20150901|2015-06-08 20:30,9,34.08,34.1,34.08,34.1,5
20150901|2015-06-08 22:30,9,34.14,34.14,34.14,34.14,1
20150901|2015-06-08 23:30,9,34.13,34.13,34.13,34.13,1
20150901|2015-06-09 00:00,9,34.13,34.13,34.13,34.13,2
20150901|2015-06-09 00:30,9,34.14,34.15,34.14,34.15,4
20150901|2015-06-09 01:00,9,34.15,34.15,34.15,34.15,2
20150901|2015-06-09 02:30,9,34.16,34.16,34.16,34.16,2
20150901|2015-06-09 03:00,9,34.14,34.14,34.14,34.14,1
20150901|2015-06-09 03:30,9,34.14,34.18,34.14,34.17,4
20150901|2015-06-09 04:00,9,34.15,34.17,34.11,34.11,41
20150901|2015-06-09 04:30,9,34.13,34.14,34.12,34.14,26
20150901|2015-06-09 05:00,9,34.14,34.19,34.14,34.19,53
20150901|2015-06-09 05:30,9,34.2,34.2,34.18,34.18,3
20150901|2015-06-09 06:00,9,34.17,34.17,34.17,34.17,2
20150901|2015-06-09 06:30,9,34.21,34.28,34.21,34.28,6
20150901|2015-06-09 07:00,9,34.21,34.21,34.21,34.21,1
20150901|2015-06-09 07:30,9,34.19,34.24,34.19,34.24,2
20150901|2015-06-09 08:30,9,34.32,34.6,34.31,34.37,45
20150901|2015-06-09 09:00,9,34.43,34.43,34.23,34.37,33
20150901|2015-06-09 09:30,9,34.37,34.38,34.22,34.23,37
20150901|2015-06-09 10:00,9,34.18,34.28,34.18,34.19,337
20150901|2015-06-09 10:30,9,34.18,34.22,34.15,34.21,54
20150901|2015-06-09 11:00,9,34.24,34.24,34.13,34.13,38
20150901|2015-06-09 11:30,9,34.14,34.24,34.14,34.2,63
20150901|2015-06-09 12:00,9,34.22,34.22,34.16,34.16,26
20150901|2015-06-09 12:30,9,34.09,34.09,33.97,34.05,111
20150901|2015-06-09 13:00,9,34.05,34.07,33.98,33.98,87
20150901|2015-06-09 19:00,10,34.08,34.08,34,34,4
20150901|2015-06-09 19:30,10,34.02,34.02,34.02,34.02,1
20150901|2015-06-09 21:00,10,34.1,34.1,34.1,34.1,1
20150901|2015-06-09 23:30,10,34.07,34.07,34.07,34.07,1
20150901|2015-06-10 00:00,10,34.06,34.06,34.06,34.06,2
20150901|2015-06-10 01:00,10,34.07,34.07,34.07,34.07,1
20150901|2015-06-10 01:30,10,34.06,34.06,34.04,34.04,2
20150901|2015-06-10 03:30,10,34,34.02,34,34.02,3
20150901|2015-06-10 05:00,10,34.07,34.11,34.07,34.11,3
20150901|2015-06-10 05:30,10,34.09,34.12,34.09,34.09,5
20150901|2015-06-10 06:30,10,34.16,34.16,34.16,34.16,41
20150901|2015-06-10 07:00,10,34.19,34.22,34.19,34.22,61
20150901|2015-06-10 07:30,10,34.2,34.2,34.2,34.2,4
20150901|2015-06-10 08:30,10,34.24,34.34,34.24,34.3,976
20150901|2015-06-10 09:00,10,34.25,34.27,33.94,34.08,228
20150901|2015-06-10 09:30,10,34.14,34.14,33.96,33.99,286
20150901|2015-06-10 10:00,10,33.97,34.05,33.95,33.95,136
20150901|2015-06-10 10:30,10,33.96,33.96,33.87,33.9,156
20150901|2015-06-10 11:00,10,33.92,33.92,33.84,33.85,92
20150901|2015-06-10 11:30,10,33.84,33.84,33.71,33.78,162
20150901|2015-06-10 12:00,10,33.77,33.77,33.64,33.72,87
20150901|2015-06-10 12:30,10,33.69,33.84,33.69,33.83,55
20150901|2015-06-10 13:00,10,33.88,34,33.82,34,135
20150901|2015-06-10 19:00,11,33.96,34.02,33.96,34.01,3
20150901|2015-06-10 19:30,11,34.05,34.05,34.05,34.05,1
20150901|2015-06-11 00:00,11,34.12,34.13,34.12,34.13,5
20150901|2015-06-11 01:30,11,34.07,34.07,34.07,34.07,2
20150901|2015-06-11 03:30,11,34.07,34.07,34.07,34.07,1
20150901|2015-06-11 04:00,11,33.99,33.99,33.99,33.99,1
20150901|2015-06-11 04:30,11,33.99,33.99,33.99,33.99,9
20150901|2015-06-11 05:00,11,33.94,33.97,33.93,33.94,9
20150901|2015-06-11 05:30,11,33.94,33.97,33.92,33.97,30
20150901|2015-06-11 06:00,11,33.95,33.95,33.95,33.95,1
20150901|2015-06-11 06:30,11,33.95,33.95,33.95,33.95,1
20150901|2015-06-11 07:30,11,33.96,33.98,33.96,33.98,2
20150901|2015-06-11 08:30,11,33.98,33.98,33.65,33.72,119
20150901|2015-06-11 09:00,11,33.71,33.78,33.66,33.67,78
20150901|2015-06-11 09:30,11,33.66,33.66,33.49,33.51,591
20150901|2015-06-11 10:00,11,33.51,33.58,33.41,33.45,382
20150901|2015-06-11 10:30,11,33.42,33.45,33.25,33.28,346
20150901|2015-06-11 11:00,11,33.27,33.46,33.25,33.41,91
20150901|2015-06-11 11:30,11,33.4,33.4,33.31,33.34,137
20150901|2015-06-11 12:00,11,33.33,33.41,33.33,33.4,39
20150901|2015-06-11 12:30,11,33.4,33.4,33.3,33.3,51
20150901|2015-06-11 13:00,11,33.3,33.44,33.3,33.4,139
20150901|2015-06-11 19:00,12,33.43,33.45,33.39,33.45,7
20150901|2015-06-11 21:00,12,33.29,33.29,33.26,33.27,5
20150901|2015-06-11 21:30,12,33.28,33.29,33.26,33.26,4
20150901|2015-06-11 22:00,12,33.25,33.25,33.22,33.25,11
20150901|2015-06-12 00:30,12,33.26,33.27,33.26,33.27,3
20150901|2015-06-12 01:00,12,33.24,33.3,33.24,33.3,151
20150901|2015-06-12 01:30,12,33.26,33.26,33.26,33.26,3
20150901|2015-06-12 02:00,12,33.26,33.26,33.26,33.26,1
20150901|2015-06-12 02:30,12,33.23,33.25,33.23,33.25,2
20150901|2015-06-12 03:30,12,33.25,33.25,33.2,33.23,100
20150901|2015-06-12 04:00,12,33.23,33.23,33.23,33.23,2
20150901|2015-06-12 04:30,12,33.34,33.34,33.34,33.34,1
20150901|2015-06-12 05:00,12,33.4,33.41,33.4,33.41,2
20150901|2015-06-12 05:30,12,33.47,33.48,33.47,33.48,2
20150901|2015-06-12 06:00,12,33.45,33.45,33.44,33.44,10
20150901|2015-06-12 07:00,12,33.46,33.47,33.46,33.47,3
20150901|2015-06-12 07:30,12,33.5,33.57,33.5,33.56,156
20150901|2015-06-12 08:30,12,33.61,33.64,33.41,33.49,168
20150901|2015-06-12 09:00,12,33.46,33.47,33.35,33.47,36
20150901|2015-06-12 09:30,12,33.52,33.58,33.46,33.51,104
20150901|2015-06-12 10:00,12,33.52,33.54,33.43,33.43,180
20150901|2015-06-12 10:30,12,33.43,33.55,33.43,33.55,73
20150901|2015-06-12 11:00,12,33.53,33.53,33.41,33.42,237
20150901|2015-06-12 11:30,12,33.43,33.44,33.33,33.37,69
20150901|2015-06-12 12:00,12,33.45,33.45,33.34,33.36,100
20150901|2015-06-12 12:30,12,33.37,33.4,33.3,33.31,129
20150901|2015-06-12 13:00,12,33.34,33.34,33.16,33.16,131
20150901|2015-06-14 19:00,15,33.06,33.06,33,33.01,76
20150901|2015-06-14 19:30,15,33,33,33,33,24
20150901|2015-06-14 20:00,15,33.03,33.04,33,33,7
20150901|2015-06-14 20:30,15,32.99,32.99,32.99,32.99,1
20150901|2015-06-14 21:00,15,32.97,32.97,32.95,32.95,2
20150901|2015-06-14 23:30,15,32.94,32.94,32.94,32.94,1
20150901|2015-06-15 00:30,15,32.95,32.95,32.91,32.93,5
20150901|2015-06-15 01:00,15,32.9,32.9,32.9,32.9,1
20150901|2015-06-15 01:30,15,32.93,32.94,32.93,32.94,3
20150901|2015-06-15 02:00,15,32.97,33.1,32.96,33.1,7
20150901|2015-06-15 02:30,15,33.12,33.12,33.12,33.12,1
20150901|2015-06-15 03:00,15,33.09,33.09,33.09,33.09,73
20150901|2015-06-15 03:30,15,33.02,33.02,32.96,32.99,5
20150901|2015-06-15 04:00,15,32.99,32.99,32.95,32.99,5
20150901|2015-06-15 05:00,15,32.92,32.92,32.86,32.87,7
20150901|2015-06-15 06:00,15,32.9,32.9,32.89,32.89,2
20150901|2015-06-15 06:30,15,32.95,32.95,32.95,32.95,1
20150901|2015-06-15 07:00,15,32.93,32.93,32.92,32.92,56
20150901|2015-06-15 07:30,15,32.93,32.95,32.92,32.95,61
20150901|2015-06-15 08:30,15,32.9,32.9,32.72,32.83,925
20150901|2015-06-15 09:00,15,32.83,33.02,32.74,33.02,160
20150901|2015-06-15 09:30,15,33.04,33.08,32.95,33.06,17
20150901|2015-06-15 10:00,15,33.08,33.12,32.92,32.97,69
20150901|2015-06-15 10:30,15,33.01,33.01,32.91,32.91,70
20150901|2015-06-15 11:00,15,32.95,33.05,32.57,32.66,1000
20150901|2015-06-15 11:30,15,32.68,32.79,32.68,32.79,136
20150901|2015-06-15 12:00,15,32.75,32.75,32.65,32.65,122
20150901|2015-06-15 12:30,15,32.65,32.68,32.62,32.63,103
20150901|2015-06-15 13:00,15,32.6,32.89,32.6,32.89,310
20150901|2015-06-15 19:00,16,32.8,32.93,32.8,32.93,9
20150901|2015-06-15 20:00,16,32.99,32.99,32.99,32.99,3
20150901|2015-06-15 20:30,16,32.94,32.95,32.93,32.95,49
20150901|2015-06-15 21:00,16,32.91,32.92,32.9,32.92,22
20150901|2015-06-15 23:30,16,33.01,33.01,33.01,33.01,8
20150901|2015-06-16 00:00,16,32.98,32.99,32.98,32.99,2
20150901|2015-06-16 00:30,16,32.98,32.98,32.98,32.98,8
20150901|2015-06-16 01:00,16,32.9,32.91,32.89,32.91,20
20150901|2015-06-16 02:00,16,33.1,33.2,33.1,33.2,4
20150901|2015-06-16 03:00,16,33.19,33.19,33.17,33.18,7
20150901|2015-06-16 03:30,16,33.16,33.17,33.14,33.14,3
20150901|2015-06-16 04:00,16,33.14,33.14,33.12,33.12,21
20150901|2015-06-16 04:30,16,33.13,33.13,33.13,33.13,18
20150901|2015-06-16 05:00,16,33.11,33.11,33.11,33.11,2
20150901|2015-06-16 06:30,16,33.13,33.15,33.13,33.13,93
20150901|2015-06-16 07:00,16,33.13,33.13,33.13,33.13,30
20150901|2015-06-16 07:30,16,33.13,33.13,33.09,33.09,72
20150901|2015-06-16 08:30,16,33.11,33.13,33.03,33.06,133
20150901|2015-06-16 09:00,16,33.06,33.07,32.94,32.97,63
20150901|2015-06-16 09:30,16,32.91,32.91,32.76,32.85,162
20150901|2015-06-16 10:00,16,32.88,32.88,32.78,32.85,60
20150901|2015-06-16 10:30,16,32.83,33.01,32.83,32.95,287
20150901|2015-06-16 11:00,16,32.93,32.93,32.82,32.9,45
20150901|2015-06-16 11:30,16,32.87,32.91,32.78,32.9,129
20150901|2015-06-16 12:00,16,32.9,32.93,32.87,32.9,43
20150901|2015-06-16 12:30,16,32.9,32.92,32.88,32.91,84
20150901|2015-06-16 13:00,16,32.97,33.1,32.97,33.04,47
20150901|2015-06-16 19:00,17,33.03,33.04,33.03,33.04,2
20150901|2015-06-16 19:30,17,33.04,33.04,33.04,33.04,1
20150901|2015-06-16 20:00,17,33.11,33.15,33.11,33.15,3
20150901|2015-06-16 21:00,17,33.15,33.15,33.15,33.15,1
20150901|2015-06-16 21:30,17,33.13,33.13,33.08,33.08,5
20150901|2015-06-16 22:00,17,33.1,33.1,33.1,33.1,3
20150901|2015-06-17 01:00,17,33.14,33.14,33.13,33.14,5
20150901|2015-06-17 02:00,17,33.1,33.1,33.1,33.1,1
20150901|2015-06-17 02:30,17,33.12,33.12,33.09,33.09,34
20150901|2015-06-17 03:00,17,33.09,33.09,33.09,33.09,3
20150901|2015-06-17 03:30,17,33.1,33.22,33.1,33.22,68
20150901|2015-06-17 04:00,17,33.24,33.27,33.24,33.25,60
20150901|2015-06-17 05:00,17,33.28,33.33,33.27,33.33,22
20150901|2015-06-17 05:30,17,33.32,33.34,33.32,33.34,60
20150901|2015-06-17 06:00,17,33.31,33.31,33.3,33.3,3
20150901|2015-06-17 06:30,17,33.28,33.29,33.28,33.29,7
20150901|2015-06-17 07:00,17,33.28,33.37,33.15,33.15,44
20150901|2015-06-17 07:30,17,33.14,33.16,33.08,33.08,63
20150901|2015-06-17 08:30,17,33.17,33.17,32.95,32.95,413
20150901|2015-06-17 09:00,17,32.94,33.11,32.94,33.11,208
20150901|2015-06-17 09:30,17,33.13,33.21,33.01,33.04,109
20150901|2015-06-17 10:00,17,33.03,33.04,32.97,33.01,101
20150901|2015-06-17 10:30,17,33.01,33.03,32.9,32.95,307
20150901|2015-06-17 11:00,17,32.98,33.19,32.96,33.18,126
20150901|2015-06-17 11:30,17,33.17,33.2,33.05,33.05,143
20150901|2015-06-17 12:00,17,33.04,33.05,32.86,32.9,220
20150901|2015-06-17 12:30,17,32.91,33.06,32.9,33.06,149
20150901|2015-06-17 13:00,17,33.06,33.11,32.97,32.97,126
20150901|2015-06-17 19:30,18,32.94,32.94,32.83,32.83,43
20150901|2015-06-17 20:30,18,32.82,32.82,32.81,32.81,7
20150901|2015-06-17 21:00,18,32.85,32.85,32.85,32.85,10
20150901|2015-06-17 23:00,18,32.8,32.8,32.8,32.8,3
20150901|2015-06-17 23:30,18,32.8,32.81,32.8,32.8,38
20150901|2015-06-18 00:00,18,32.8,32.8,32.8,32.8,28
20150901|2015-06-18 00:30,18,32.82,32.82,32.8,32.8,26
20150901|2015-06-18 01:00,18,32.8,32.8,32.73,32.73,38
20150901|2015-06-18 02:00,18,32.79,32.87,32.7,32.7,256
20150901|2015-06-18 02:30,18,32.76,32.76,32.76,32.76,3
20150901|2015-06-18 03:00,18,32.77,32.92,32.77,32.92,9
20150901|2015-06-18 03:30,18,32.94,32.97,32.86,32.86,4
20150901|2015-06-18 04:00,18,32.85,32.85,32.85,32.85,1
20150901|2015-06-18 05:00,18,32.8,32.8,32.8,32.8,2
20150901|2015-06-18 05:30,18,32.81,32.81,32.77,32.77,19
20150901|2015-06-18 06:30,18,32.79,32.79,32.77,32.78,31
20150901|2015-06-18 07:00,18,32.79,32.83,32.78,32.82,25
20150901|2015-06-18 08:30,18,32.74,32.86,32.66,32.67,217
20150901|2015-06-18 09:00,18,32.65,32.81,32.65,32.81,87
20150901|2015-06-18 09:30,18,32.82,32.9,32.68,32.73,290
20150901|2015-06-18 10:00,18,32.71,32.75,32.58,32.6,224
20150901|2015-06-18 10:30,18,32.6,32.6,32.52,32.59,157
20150901|2015-06-18 11:00,18,32.58,32.63,32.57,32.57,100
20150901|2015-06-18 11:30,18,32.55,32.55,32.5,32.51,145
20150901|2015-06-18 12:00,18,32.51,32.61,32.47,32.56,284
20150901|2015-06-18 12:30,18,32.56,32.6,32.46,32.47,476
20150901|2015-06-18 13:00,18,32.47,32.59,32.38,32.51,793
20150901|2015-06-18 19:00,19,32.45,32.45,32.39,32.4,26
20150901|2015-06-18 19:30,19,32.38,32.4,32.38,32.4,5
20150901|2015-06-18 20:00,19,32.4,32.4,32.32,32.32,19
20150901|2015-06-18 20:30,19,32.4,32.4,32.4,32.4,5
20150901|2015-06-18 21:30,19,32.49,32.49,32.49,32.49,1
20150901|2015-06-18 22:00,19,32.51,32.51,32.51,32.51,1
20150901|2015-06-18 22:30,19,32.51,32.51,32.51,32.51,2
20150901|2015-06-18 23:00,19,32.53,32.53,32.53,32.53,1
20150901|2015-06-19 00:00,19,32.54,32.56,32.54,32.56,2
20150901|2015-06-19 00:30,19,32.58,32.58,32.57,32.57,25
20150901|2015-06-19 01:00,19,32.6,32.64,32.6,32.64,19
20150901|2015-06-19 01:30,19,32.68,32.68,32.68,32.68,1
20150901|2015-06-19 02:00,19,32.69,32.69,32.69,32.69,5
20150901|2015-06-19 02:30,19,32.7,32.74,32.7,32.72,38
20150901|2015-06-19 03:00,19,32.69,32.72,32.69,32.72,4
20150901|2015-06-19 03:30,19,32.75,32.75,32.68,32.68,4
20150901|2015-06-19 04:00,19,32.67,32.71,32.67,32.67,41
20150901|2015-06-19 05:00,19,32.68,32.68,32.67,32.67,49
20150901|2015-06-19 05:30,19,32.67,32.67,32.67,32.67,2
20150901|2015-06-19 06:00,19,32.67,32.67,32.67,32.67,2
20150901|2015-06-19 06:30,19,32.64,32.64,32.64,32.64,1
20150901|2015-06-19 07:00,19,32.68,32.75,32.68,32.68,77
20150901|2015-06-19 07:30,19,32.67,32.68,32.67,32.67,17
20150901|2015-06-19 08:30,19,32.64,32.7,32.54,32.58,350
20150901|2015-06-19 09:00,19,32.59,32.6,32.52,32.55,54
20150901|2015-06-19 09:30,19,32.52,32.57,32.49,32.5,24
20150901|2015-06-19 10:00,19,32.5,32.5,32.41,32.41,68
20150901|2015-06-19 10:30,19,32.42,32.58,32.41,32.58,67
20150901|2015-06-19 11:00,19,32.59,33.08,32.59,32.93,462
20150901|2015-06-19 11:30,19,32.93,32.99,32.88,32.89,210
20150901|2015-06-19 12:00,19,32.86,32.9,32.83,32.9,53
20150901|2015-06-19 12:30,19,32.91,33.03,32.82,32.82,207
20150901|2015-06-19 13:00,19,32.86,32.87,32.65,32.76,315
20150901|2015-06-21 19:00,22,32.72,32.73,32.67,32.73,46
20150901|2015-06-21 19:30,22,32.65,32.67,32.65,32.67,5
20150901|2015-06-21 20:30,22,32.67,32.73,32.67,32.73,5
20150901|2015-06-21 21:00,22,32.73,32.73,32.73,32.73,2
20150901|2015-06-21 22:00,22,32.71,32.71,32.71,32.71,1
20150901|2015-06-22 00:30,22,32.69,32.69,32.69,32.69,2
20150901|2015-06-22 02:00,22,32.67,32.69,32.67,32.68,11
20150901|2015-06-22 02:30,22,32.67,32.67,32.67,32.67,1
20150901|2015-06-22 03:00,22,32.67,32.67,32.67,32.67,2
20150901|2015-06-22 03:30,22,32.65,32.65,32.64,32.64,3
20150901|2015-06-22 04:30,22,32.67,32.72,32.66,32.69,8
20150901|2015-06-22 05:00,22,32.7,32.71,32.7,32.71,21
20150901|2015-06-22 05:30,22,32.71,32.72,32.7,32.72,14
20150901|2015-06-22 06:00,22,32.7,32.73,32.7,32.73,25
20150901|2015-06-22 06:30,22,32.71,32.82,32.71,32.79,22
20150901|2015-06-22 07:00,22,32.79,32.81,32.71,32.81,8
20150901|2015-06-22 07:30,22,32.82,32.83,32.75,32.75,8
20150901|2015-06-22 08:30,22,32.82,33.07,32.72,33.05,254
20150901|2015-06-22 09:00,22,33.06,33.17,33.06,33.12,379
20150901|2015-06-22 09:30,22,33.1,33.29,33.05,33.24,610
20150901|2015-06-22 10:00,22,33.27,33.34,33.17,33.18,305
20150901|2015-06-22 10:30,22,33.22,33.27,33.1,33.13,292
20150901|2015-06-22 11:00,22,33.12,33.24,33.08,33.08,91
20150901|2015-06-22 11:30,22,33.09,33.16,33.07,33.1,127
20150901|2015-06-22 12:00,22,33.11,33.12,33.05,33.05,253
20150901|2015-06-22 12:30,22,33.06,33.06,33.02,33.04,142
20150901|2015-06-22 13:00,22,33.02,33.14,33,33.11,309
20150901|2015-06-22 19:00,23,33.21,33.27,33.18,33.27,35
20150901|2015-06-22 19:30,23,33.22,33.22,33.16,33.16,6
20150901|2015-06-22 20:00,23,33.14,33.21,33.11,33.11,19
20150901|2015-06-22 20:30,23,33.17,33.17,33.17,33.17,5
20150901|2015-06-22 21:00,23,33.18,33.18,33.18,33.18,4
20150901|2015-06-22 22:00,23,33.1,33.12,33.03,33.03,20
20150901|2015-06-22 23:00,23,33.1,33.1,33.1,33.1,4
20150901|2015-06-23 00:30,23,33.1,33.1,33.06,33.06,30
20150901|2015-06-23 01:00,23,33.06,33.13,33.06,33.13,8
20150901|2015-06-23 01:30,23,33.12,33.12,33.09,33.09,38
20150901|2015-06-23 02:00,23,33.08,33.08,33.07,33.07,14
20150901|2015-06-23 02:30,23,33.07,33.07,33.05,33.05,51
20150901|2015-06-23 03:00,23,33.06,33.06,33.06,33.06,20
20150901|2015-06-23 03:30,23,33.05,33.05,33.05,33.05,5
20150901|2015-06-23 04:00,23,33.05,33.05,32.96,32.99,22
20150901|2015-06-23 04:30,23,32.97,32.97,32.94,32.94,16
20150901|2015-06-23 05:00,23,32.94,32.94,32.93,32.93,6
20150901|2015-06-23 06:00,23,32.93,32.96,32.93,32.96,13
20150901|2015-06-23 06:30,23,32.99,33,32.97,32.97,6
20150901|2015-06-23 07:00,23,32.96,32.96,32.89,32.89,25
20150901|2015-06-23 07:30,23,32.89,32.89,32.88,32.88,3
20150901|2015-06-23 08:30,23,32.9,33.12,32.86,33.09,547
20150901|2015-06-23 09:00,23,33.11,33.12,32.99,33.12,186
20150901|2015-06-23 09:30,23,33.11,33.11,32.83,32.89,714
20150901|2015-06-23 10:00,23,32.92,32.93,32.83,32.84,443
20150901|2015-06-23 10:30,23,32.84,32.89,32.83,32.89,79
20150901|2015-06-23 11:00,23,32.9,32.96,32.85,32.93,411
20150901|2015-06-23 11:30,23,32.93,33.05,32.92,33.05,96
20150901|2015-06-23 12:00,23,33.05,33.06,33.01,33.03,106
20150901|2015-06-23 12:30,23,33.02,33.02,32.92,32.93,57
20150901|2015-06-23 13:00,23,32.92,33,32.92,33,345
20150901|2015-06-23 19:00,24,32.99,32.99,32.89,32.91,10
20150901|2015-06-23 19:30,24,32.91,32.91,32.91,32.91,8
20150901|2015-06-23 20:00,24,32.94,32.97,32.91,32.91,51
20150901|2015-06-23 20:30,24,32.9,32.96,32.88,32.96,39
20150901|2015-06-23 21:00,24,32.96,32.97,32.94,32.97,7
20150901|2015-06-23 21:30,24,32.98,32.99,32.92,32.99,36
20150901|2015-06-23 22:00,24,32.98,32.98,32.97,32.97,7
20150901|2015-06-23 22:30,24,32.98,32.99,32.98,32.99,2
20150901|2015-06-24 00:00,24,32.97,32.99,32.97,32.98,12
20150901|2015-06-24 00:30,24,33,33.03,32.99,33.03,6
20150901|2015-06-24 01:00,24,33.02,33.03,33.02,33.03,3
20150901|2015-06-24 01:30,24,33.03,33.09,33.03,33.06,16
20150901|2015-06-24 02:00,24,33.09,33.15,33.06,33.11,29
20150901|2015-06-24 02:30,24,33.11,33.24,33.11,33.24,85
20150901|2015-06-24 03:00,24,33.2,33.34,33.2,33.34,27
20150901|2015-06-24 03:30,24,33.31,33.33,33.29,33.29,8
20150901|2015-06-24 04:00,24,33.29,33.31,33.25,33.25,49
20150901|2015-06-24 04:30,24,33.32,33.32,33.3,33.3,7
20150901|2015-06-24 05:00,24,33.27,33.28,33.27,33.27,13
20150901|2015-06-24 05:30,24,33.27,33.27,33.27,33.27,4
20150901|2015-06-24 06:00,24,33.28,33.28,33.23,33.23,23
20150901|2015-06-24 06:30,24,33.26,33.27,33.19,33.27,14
20150901|2015-06-24 07:00,24,33.22,33.27,33.2,33.27,46
20150901|2015-06-24 08:30,24,33.29,33.52,33.29,33.45,989
20150901|2015-06-24 09:00,24,33.46,33.67,33.46,33.62,369
20150901|2015-06-24 09:30,24,33.62,33.73,33.57,33.6,362
20150901|2015-06-24 10:00,24,33.6,33.61,33.47,33.55,344
20150901|2015-06-24 10:30,24,33.57,33.67,33.5,33.5,123
20150901|2015-06-24 11:00,24,33.51,33.57,33.47,33.55,223
20150901|2015-06-24 11:30,24,33.57,33.57,33.51,33.54,97
20150901|2015-06-24 12:00,24,33.55,33.57,33.48,33.5,125
20150901|2015-06-24 12:30,24,33.51,33.51,33.42,33.42,242
20150901|2015-06-24 13:00,24,33.45,33.47,33.37,33.38,300
20150901|2015-06-24 19:00,25,33.5,33.58,33.5,33.58,4
20150901|2015-06-24 19:30,25,33.58,33.58,33.55,33.55,2
20150901|2015-06-24 20:00,25,33.54,33.54,33.41,33.42,47
20150901|2015-06-24 20:30,25,33.42,33.42,33.42,33.42,5
20150901|2015-06-24 21:30,25,33.55,33.55,33.55,33.55,2
20150901|2015-06-24 23:00,25,33.58,33.58,33.58,33.58,1
20150901|2015-06-25 00:00,25,33.51,33.51,33.51,33.51,1
20150901|2015-06-25 01:30,25,33.53,33.53,33.48,33.48,4
20150901|2015-06-25 02:00,25,33.48,33.48,33.47,33.47,3
20150901|2015-06-25 02:30,25,33.45,33.45,33.43,33.43,3
20150901|2015-06-25 03:30,25,33.44,33.44,33.43,33.43,10
20150901|2015-06-25 04:00,25,33.41,33.41,33.38,33.38,4
20150901|2015-06-25 04:30,25,33.36,33.38,33.36,33.37,13
20150901|2015-06-25 05:00,25,33.34,33.34,33.32,33.32,7
20150901|2015-06-25 05:30,25,33.38,33.38,33.38,33.38,1
20150901|2015-06-25 06:00,25,33.38,33.4,33.33,33.39,115
20150901|2015-06-25 06:30,25,33.42,33.42,33.42,33.42,1
20150901|2015-06-25 07:00,25,33.41,33.41,33.41,33.41,1
20150901|2015-06-25 07:30,25,33.45,33.63,33.45,33.63,53
20150901|2015-06-25 08:30,25,33.6,33.73,33.57,33.68,790
20150901|2015-06-25 09:00,25,33.68,33.83,33.6,33.61,297
20150901|2015-06-25 09:30,25,33.63,33.64,33.48,33.48,230
20150901|2015-06-25 10:00,25,33.48,33.56,33.48,33.52,152
20150901|2015-06-25 10:30,25,33.54,33.56,33.49,33.5,181
20150901|2015-06-25 11:00,25,33.48,33.49,33.44,33.45,160
20150901|2015-06-25 11:30,25,33.46,33.59,33.44,33.57,311
20150901|2015-06-25 12:00,25,33.58,33.71,33.58,33.58,321
20150901|2015-06-25 12:30,25,33.61,33.61,33.48,33.54,99
20150901|2015-06-25 13:00,25,33.55,33.57,33.47,33.55,140
20150901|2015-06-25 19:00,26,33.54,33.56,33.53,33.53,9
20150901|2015-06-25 19:30,26,33.53,33.53,33.53,33.53,5
20150901|2015-06-25 20:00,26,33.62,33.62,33.62,33.62,1
20150901|2015-06-25 20:30,26,33.55,33.55,33.55,33.55,2
20150901|2015-06-25 21:00,26,33.61,33.61,33.61,33.61,1
20150901|2015-06-25 21:30,26,33.57,33.57,33.57,33.57,1
20150901|2015-06-25 23:00,26,33.62,33.62,33.62,33.62,2
20150901|2015-06-25 23:30,26,33.6,33.6,33.6,33.6,2
20150901|2015-06-26 00:00,26,33.62,33.62,33.62,33.62,1
20150901|2015-06-26 01:00,26,33.56,33.56,33.51,33.51,4
20150901|2015-06-26 01:30,26,33.49,33.49,33.3,33.4,20
20150901|2015-06-26 02:00,26,33.41,33.48,33.41,33.48,5
20150901|2015-06-26 02:30,26,33.47,33.47,33.45,33.45,3
20150901|2015-06-26 04:00,26,33.42,33.42,33.42,33.42,6
20150901|2015-06-26 04:30,26,33.45,33.57,33.45,33.57,11
20150901|2015-06-26 05:00,26,33.55,33.56,33.49,33.49,4
20150901|2015-06-26 05:30,26,33.58,33.62,33.58,33.61,8
20150901|2015-06-26 06:00,26,33.64,33.69,33.64,33.69,7
20150901|2015-06-26 06:30,26,33.69,33.84,33.68,33.84,43
20150901|2015-06-26 07:00,26,33.86,33.86,33.74,33.74,59
20150901|2015-06-26 07:30,26,33.76,33.82,33.76,33.82,12
20150901|2015-06-26 08:30,26,33.84,33.92,33.52,33.57,876
20150901|2015-06-26 09:00,26,33.64,33.64,33.36,33.48,342
20150901|2015-06-26 09:30,26,33.49,33.5,33.34,33.36,135
20150901|2015-06-26 10:00,26,33.35,33.53,33.31,33.4,385
20150901|2015-06-26 10:30,26,33.4,33.53,33.35,33.38,232
20150901|2015-06-26 11:00,26,33.4,33.43,33.33,33.35,248
20150901|2015-06-26 11:30,26,33.34,33.41,33.32,33.38,128
20150901|2015-06-26 12:00,26,33.38,33.44,33.37,33.43,87
20150901|2015-06-26 12:30,26,33.42,33.42,33.31,33.41,111
20150901|2015-06-26 13:00,26,33.39,33.44,33.33,33.36,404
20150901|2015-06-28 19:00,29,33.28,33.37,33.17,33.34,50
20150901|2015-06-28 19:30,29,33.34,33.36,33.34,33.36,6
20150901|2015-06-28 20:00,29,33.32,33.33,33.31,33.31,19
20150901|2015-06-28 20:30,29,33.29,33.31,33.24,33.27,53
20150901|2015-06-28 21:00,29,33.27,33.31,33.27,33.31,40
20150901|2015-06-28 21:30,29,33.27,33.28,33.2,33.2,10
20150901|2015-06-28 22:00,29,33.18,33.19,33.11,33.11,11
20150901|2015-06-28 22:30,29,33.12,33.12,33.1,33.1,4
20150901|2015-06-28 23:00,29,33.11,33.11,33.1,33.1,2
20150901|2015-06-28 23:30,29,33.09,33.09,33.08,33.08,2
20150901|2015-06-29 00:00,29,33.08,33.09,33.08,33.09,24
20150901|2015-06-29 00:30,29,33.11,33.19,33.11,33.13,21
20150901|2015-06-29 01:30,29,33.12,33.12,33.09,33.09,17
20150901|2015-06-29 02:00,29,33.14,33.17,33.13,33.13,41
20150901|2015-06-29 02:30,29,33.14,33.2,33.14,33.18,55
20150901|2015-06-29 03:00,29,33.16,33.21,33.16,33.18,58
20150901|2015-06-29 03:30,29,33.18,33.18,33.16,33.16,70
20150901|2015-06-29 04:00,29,33.17,33.19,33.16,33.16,56
20150901|2015-06-29 04:30,29,33.15,33.15,33.15,33.15,3
20150901|2015-06-29 05:00,29,33.17,33.17,33.13,33.13,9
20150901|2015-06-29 05:30,29,33.14,33.16,33.14,33.16,2
20150901|2015-06-29 06:00,29,33.18,33.18,33.18,33.18,1
20150901|2015-06-29 06:30,29,33.17,33.22,33.17,33.22,13
20150901|2015-06-29 07:00,29,33.27,33.34,33.27,33.34,20
20150901|2015-06-29 07:30,29,33.3,33.33,33.3,33.33,10
20150901|2015-06-29 08:30,29,33.29,33.55,33.17,33.41,748
20150901|2015-06-29 09:00,29,33.43,33.48,33.22,33.22,295
20150901|2015-06-29 09:30,29,33.22,33.37,33.22,33.37,140
20150901|2015-06-29 10:00,29,33.4,33.43,33.26,33.28,300
20150901|2015-06-29 10:30,29,33.3,33.49,33.3,33.47,168
20150901|2015-06-29 11:00,29,33.46,33.46,33.26,33.29,202
20150901|2015-06-29 11:30,29,33.28,33.38,33.26,33.33,242
20150901|2015-06-29 12:00,29,33.35,33.49,33.34,33.47,166
20150901|2015-06-29 12:30,29,33.47,33.49,33.37,33.37,86
20150901|2015-06-29 13:00,29,33.37,33.37,33.13,33.13,257
20150901|2015-06-29 19:00,30,33.12,33.15,33.12,33.13,29
20150901|2015-06-29 19:30,30,33.13,33.15,33.1,33.1,8
20150901|2015-06-29 20:00,30,33.1,33.1,32.86,32.86,186
20150901|2015-06-29 20:30,30,32.9,32.9,32.82,32.84,5
20150901|2015-06-29 21:00,30,32.89,32.89,32.89,32.89,1
20150901|2015-06-29 21:30,30,32.89,32.89,32.84,32.84,5
20150901|2015-06-29 22:00,30,32.89,32.9,32.89,32.9,6
20150901|2015-06-29 23:00,30,32.96,32.97,32.94,32.94,111
20150901|2015-06-29 23:30,30,32.93,32.93,32.93,32.93,1
20150901|2015-06-30 00:30,30,32.97,32.98,32.95,32.95,4
20150901|2015-06-30 01:00,30,32.95,32.95,32.94,32.94,70
20150901|2015-06-30 01:30,30,32.94,32.96,32.93,32.93,135
20150901|2015-06-30 02:00,30,32.93,32.96,32.92,32.93,115
20150901|2015-06-30 02:30,30,32.91,32.91,32.87,32.87,31
20150901|2015-06-30 03:00,30,32.9,32.93,32.87,32.87,142
20150901|2015-06-30 03:30,30,32.85,32.95,32.85,32.95,6
20150901|2015-06-30 04:30,30,32.93,32.95,32.93,32.95,3
20150901|2015-06-30 05:00,30,32.86,32.91,32.86,32.91,55
20150901|2015-06-30 05:30,30,32.91,32.93,32.91,32.93,52
20150901|2015-06-30 06:00,30,32.91,32.96,32.91,32.95,40
20150901|2015-06-30 06:30,30,32.95,32.95,32.95,32.95,150
20150901|2015-06-30 07:00,30,32.92,32.97,32.92,32.95,48
20150901|2015-06-30 07:30,30,32.94,32.95,32.9,32.9,182
20150901|2015-06-30 08:30,30,32.9,33.07,32.89,33.03,450
20150901|2015-06-30 09:00,30,33.01,33.11,32.97,33.07,392
20150901|2015-06-30 09:30,30,33.07,33.13,33.05,33.05,82
20150901|2015-06-30 10:00,30,33.05,33.17,33.03,33.13,214
20150901|2015-06-30 10:30,30,33.13,33.24,33.11,33.23,209
20150901|2015-06-30 11:00,30,33.24,33.79,33.11,33.76,1310
20150901|2015-06-30 11:30,30,33.79,33.89,33.6,33.61,535
20150901|2015-06-30 12:00,30,33.61,33.7,33.54,33.62,667
20150901|2015-06-30 12:30,30,33.62,33.65,33.5,33.64,716
20150901|2015-06-30 13:00,30,33.68,33.8,33.62,33.71,507
20150901|2015-06-30 19:30,1,33.71,33.76,33.57,33.63,24
20150901|2015-06-30 20:00,1,33.76,33.79,33.6,33.66,39
20150901|2015-06-30 20:30,1,33.71,33.71,33.71,33.71,1
20150901|2015-06-30 22:00,1,33.6,33.6,33.6,33.6,20
20150901|2015-06-30 23:00,1,33.6,33.61,33.6,33.61,8
20150901|2015-06-30 23:30,1,33.6,33.6,33.58,33.58,11
20150901|2015-07-01 00:00,1,33.57,33.57,33.57,33.57,1
20150901|2015-07-01 00:30,1,33.57,33.58,33.56,33.56,43
20150901|2015-07-01 01:00,1,33.6,33.61,33.56,33.56,39
20150901|2015-07-01 01:30,1,33.58,33.58,33.56,33.57,16
20150901|2015-07-01 02:00,1,33.59,33.59,33.52,33.52,39
20150901|2015-07-01 02:30,1,33.53,33.54,33.53,33.54,9
20150901|2015-07-01 03:30,1,33.53,33.53,33.53,33.53,1
20150901|2015-07-01 04:00,1,33.63,33.63,33.6,33.6,2
20150901|2015-07-01 04:30,1,33.54,33.6,33.54,33.6,35
20150901|2015-07-01 05:00,1,33.59,33.61,33.59,33.6,136
20150901|2015-07-01 05:30,1,33.59,33.59,33.57,33.57,13
20150901|2015-07-01 06:00,1,33.58,33.58,33.57,33.57,2
20150901|2015-07-01 06:30,1,33.58,33.58,33.55,33.55,113
20150901|2015-07-01 07:00,1,33.58,33.58,33.55,33.58,13
20150901|2015-07-01 07:30,1,33.59,33.6,33.59,33.6,4
20150901|2015-07-01 08:30,1,33.6,33.6,33.33,33.5,670
20150901|2015-07-01 09:00,1,33.49,33.49,33.28,33.29,453
20150901|2015-07-01 09:30,1,33.29,33.37,33.1,33.37,470
20150901|2015-07-01 10:00,1,33.35,33.38,33.27,33.28,298
20150901|2015-07-01 10:30,1,33.27,33.3,33.18,33.18,425
20150901|2015-07-01 11:00,1,33.17,33.26,33.17,33.24,206
20150901|2015-07-01 11:30,1,33.25,33.32,33.17,33.19,199
20150901|2015-07-01 12:00,1,33.2,33.24,33.12,33.23,273
20150901|2015-07-01 12:30,1,33.23,33.28,33.14,33.15,203
20150901|2015-07-01 13:00,1,33.14,33.25,33.1,33.1,500
20150901|2015-07-01 19:00,2,33.13,33.13,33.05,33.12,77
20150901|2015-07-01 19:30,2,33.1,33.1,33.08,33.08,5
20150901|2015-07-01 20:00,2,33.06,33.18,33.06,33.18,4
20150901|2015-07-01 21:00,2,33.12,33.12,33.07,33.07,100
20150901|2015-07-01 22:00,2,33.14,33.14,33.1,33.1,9
20150901|2015-07-01 22:30,2,33.1,33.12,33.1,33.12,6
20150901|2015-07-01 23:00,2,33.16,33.16,33.16,33.16,4
20150901|2015-07-01 23:30,2,33.16,33.16,33.16,33.16,1
20150901|2015-07-02 00:00,2,33.19,33.2,33.19,33.2,26
20150901|2015-07-02 00:30,2,33.21,33.26,33.2,33.25,30
20150901|2015-07-02 01:00,2,33.27,33.28,33.22,33.22,42
20150901|2015-07-02 01:30,2,33.36,33.36,33.36,33.36,3
20150901|2015-07-02 02:30,2,33.33,33.33,33.04,33.31,24
20150901|2015-07-02 03:00,2,33.34,33.37,33.34,33.37,10
20150901|2015-07-02 03:30,2,33.33,33.39,33.33,33.39,13
20150901|2015-07-02 04:00,2,33.37,33.37,33.31,33.31,7
20150901|2015-07-02 04:30,2,33.25,33.26,33.21,33.21,37
20150901|2015-07-02 05:00,2,33.2,33.26,33.2,33.26,14
20150901|2015-07-02 06:00,2,33.34,33.34,33.34,33.34,1
20150901|2015-07-02 06:30,2,33.32,33.33,33.32,33.33,3
20150901|2015-07-02 07:00,2,33.28,33.28,33.23,33.23,2
20150901|2015-07-02 07:30,2,33.2,33.2,33.19,33.19,6
20150901|2015-07-02 08:30,2,33.22,33.41,33.2,33.2,209
20150901|2015-07-02 09:00,2,33.22,33.31,33.22,33.23,102
20150901|2015-07-02 09:30,2,33.24,33.36,33.24,33.35,154
20150901|2015-07-02 10:00,2,33.36,33.52,33.35,33.44,355
20150901|2015-07-02 10:30,2,33.48,33.52,33.45,33.52,48
20150901|2015-07-02 11:00,2,33.53,33.67,33.52,33.62,263
20150901|2015-07-02 11:30,2,33.63,33.66,33.44,33.48,638
20150901|2015-07-05 19:00,6,33.54,33.54,33.19,33.23,185
20150901|2015-07-05 19:30,6,33.24,33.24,33.24,33.24,18
20150901|2015-07-05 20:00,6,33.19,33.19,33.13,33.18,43
20150901|2015-07-05 20:30,6,33.29,33.29,33.27,33.27,13
20150901|2015-07-05 21:00,6,33.23,33.23,33.18,33.22,4
20150901|2015-07-05 21:30,6,33.15,33.15,33.09,33.09,9
20150901|2015-07-05 22:00,6,33.08,33.08,33.02,33.02,18
20150901|2015-07-05 22:30,6,33.06,33.06,33.04,33.04,5
20150901|2015-07-06 00:00,6,33.05,33.05,33.05,33.05,6
20150901|2015-07-06 00:30,6,33,33,32.8,32.82,115
20150901|2015-07-06 01:00,6,32.77,32.82,32.69,32.82,154
20150901|2015-07-06 01:30,6,32.88,32.93,32.88,32.93,3
20150901|2015-07-06 02:00,6,32.96,32.96,32.96,32.96,5
20150901|2015-07-06 02:30,6,32.96,32.98,32.95,32.97,277
20150901|2015-07-06 03:00,6,32.94,32.94,32.94,32.94,7
20150901|2015-07-06 03:30,6,32.91,32.91,32.87,32.88,30
20150901|2015-07-06 04:00,6,32.88,32.88,32.88,32.88,22
20150901|2015-07-06 04:30,6,32.94,32.94,32.94,32.94,1
20150901|2015-07-06 05:00,6,33,33.01,32.97,32.97,31
20150901|2015-07-06 05:30,6,32.97,32.97,32.97,32.97,3
20150901|2015-07-06 06:00,6,32.98,32.98,32.98,32.98,9
20150901|2015-07-06 06:30,6,32.98,33,32.94,32.94,74
20150901|2015-07-06 07:00,6,32.91,32.96,32.9,32.96,14
20150901|2015-07-06 07:30,6,32.93,32.93,32.89,32.89,99
20150901|2015-07-06 08:30,6,32.88,32.95,32.85,32.9,363
20150901|2015-07-06 09:00,6,32.88,32.94,32.8,32.81,486
20150901|2015-07-06 09:30,6,32.8,32.88,32.79,32.82,186
20150901|2015-07-06 10:00,6,32.81,32.94,32.81,32.89,447
20150901|2015-07-06 10:30,6,32.9,33.01,32.9,33.01,217
20150901|2015-07-06 11:00,6,33.02,33.04,32.95,33.02,211
20150901|2015-07-06 11:30,6,33,33.06,32.98,32.99,372
20150901|2015-07-06 12:00,6,33,33.06,32.98,32.99,56
20150901|2015-07-06 12:30,6,32.99,33,32.91,32.92,101
20150901|2015-07-06 13:00,6,32.94,32.94,32.74,32.77,668
20150901|2015-07-06 19:00,7,32.79,32.8,32.75,32.8,37
20150901|2015-07-06 19:30,7,32.85,32.85,32.85,32.85,1
20150901|2015-07-06 20:00,7,32.92,33,32.92,32.96,7
20150901|2015-07-06 20:30,7,32.91,32.91,32.82,32.85,16
20150901|2015-07-06 22:00,7,32.86,32.86,32.83,32.83,3
20150901|2015-07-06 22:30,7,32.85,32.85,32.84,32.84,2
20150901|2015-07-06 23:30,7,32.84,32.84,32.84,32.84,1
20150901|2015-07-07 00:30,7,32.87,32.87,32.74,32.74,9
20150901|2015-07-07 01:00,7,32.72,32.75,32.68,32.72,38
20150901|2015-07-07 01:30,7,32.72,32.72,32.72,32.72,1
20150901|2015-07-07 02:00,7,32.69,32.7,32.69,32.7,3
20150901|2015-07-07 02:30,7,32.71,32.72,32.69,32.7,59
20150901|2015-07-07 03:00,7,32.68,32.69,32.68,32.69,10
20150901|2015-07-07 03:30,7,32.66,32.66,32.62,32.63,10
20150901|2015-07-07 04:00,7,32.62,32.64,32.6,32.6,38
20150901|2015-07-07 04:30,7,32.61,32.61,32.57,32.57,25
20150901|2015-07-07 05:00,7,32.59,32.59,32.58,32.59,12
20150901|2015-07-07 05:30,7,32.57,32.59,32.55,32.55,3
20150901|2015-07-07 06:00,7,32.55,32.55,32.52,32.53,20
20150901|2015-07-07 06:30,7,32.53,32.53,32.51,32.52,48
20150901|2015-07-07 07:00,7,32.53,32.54,32.51,32.54,62
20150901|2015-07-07 08:30,7,32.5,32.57,32.25,32.29,1926
20150901|2015-07-07 09:00,7,32.28,32.28,31.75,31.81,2798
20150901|2015-07-07 09:30,7,31.8,31.95,31.55,31.65,1863
20150901|2015-07-07 10:00,7,31.64,31.71,31.57,31.61,872
20150901|2015-07-07 10:30,7,31.58,31.91,31.58,31.89,844
20150901|2015-07-07 11:00,7,31.88,31.9,31.75,31.75,613
20150901|2015-07-07 11:30,7,31.73,31.78,31.64,31.69,607
20150901|2015-07-07 12:00,7,31.69,31.69,31.58,31.62,303
20150901|2015-07-07 12:30,7,31.62,31.64,31.55,31.62,502
20150901|2015-07-07 13:00,7,31.63,31.77,31.54,31.55,906
20150901|2015-07-07 19:00,8,31.64,31.74,31.62,31.68,335
20150901|2015-07-07 19:30,8,31.69,31.72,31.69,31.72,4
20150901|2015-07-07 20:00,8,31.75,31.75,31.52,31.52,80
20150901|2015-07-07 20:30,8,31.52,31.52,31.44,31.44,155
20150901|2015-07-07 21:00,8,31.45,31.45,31.45,31.45,2
20150901|2015-07-07 21:30,8,31.46,31.46,31.46,31.46,4
20150901|2015-07-07 22:00,8,31.44,31.44,31.42,31.42,7
20150901|2015-07-07 22:30,8,31.5,31.5,31.47,31.47,5
20150901|2015-07-07 23:30,8,31.47,31.47,31.47,31.47,1
20150901|2015-07-08 00:00,8,31.46,31.46,31.46,31.46,1
20150901|2015-07-08 00:30,8,31.48,31.55,31.48,31.54,40
20150901|2015-07-08 01:00,8,31.49,31.49,31.48,31.48,2
20150901|2015-07-08 01:30,8,31.46,31.46,31.38,31.38,64
20150901|2015-07-08 02:00,8,31.4,31.4,31.4,31.4,36
20150901|2015-07-08 02:30,8,31.4,31.42,31.39,31.41,288
20150901|2015-07-08 03:00,8,31.42,31.42,31.4,31.42,156
20150901|2015-07-08 03:30,8,31.42,31.42,31.42,31.42,19
20150901|2015-07-08 04:00,8,31.42,31.42,31.41,31.41,15
20150901|2015-07-08 04:30,8,31.42,31.42,31.4,31.42,115
20150901|2015-07-08 05:00,8,31.43,31.45,31.43,31.44,311
20150901|2015-07-08 05:30,8,31.43,31.45,31.43,31.45,76
20150901|2015-07-08 06:00,8,31.45,31.47,31.45,31.47,20
20150901|2015-07-08 06:30,8,31.51,31.73,31.51,31.73,196
20150901|2015-07-08 07:00,8,31.73,31.78,31.73,31.77,27
20150901|2015-07-08 07:30,8,31.73,31.73,31.61,31.63,6
20150901|2015-07-08 08:30,8,31.59,31.83,31.45,31.78,1009
20150901|2015-07-08 09:00,8,31.77,31.98,31.75,31.93,255
20150901|2015-07-08 09:30,8,31.87,31.94,31.74,31.94,482
20150901|2015-07-08 10:00,8,31.95,31.96,31.88,31.89,332
20150901|2015-07-08 10:30,8,31.87,31.92,31.76,31.89,236
20150901|2015-07-08 11:00,8,31.87,32.15,31.87,31.97,1399
20150901|2015-07-08 11:30,8,31.97,32.03,31.95,31.99,532
20150901|2015-07-08 12:00,8,31.99,32.03,31.86,31.89,336
20150901|2015-07-08 12:30,8,31.89,31.91,31.74,31.78,505
20150901|2015-07-08 13:00,8,31.76,31.85,31.71,31.72,524
20150901|2015-07-08 19:00,9,31.78,31.86,31.77,31.85,165
20150901|2015-07-08 19:30,9,31.86,31.86,31.86,31.86,1
20150901|2015-07-08 20:00,9,31.86,31.91,31.75,31.75,11
20150901|2015-07-08 20:30,9,31.76,31.86,31.65,31.86,16
20150901|2015-07-08 21:00,9,31.84,31.98,31.84,31.98,20
20150901|2015-07-08 21:30,9,31.98,31.99,31.83,31.83,29
20150901|2015-07-08 22:00,9,31.84,31.84,31.82,31.82,4
20150901|2015-07-08 22:30,9,31.87,31.87,31.87,31.87,1
20150901|2015-07-08 23:00,9,31.84,31.84,31.84,31.84,1
20150901|2015-07-08 23:30,9,31.88,31.88,31.88,31.88,2
20150901|2015-07-09 00:00,9,31.93,31.93,31.93,31.93,1
20150901|2015-07-09 00:30,9,32.06,32.2,32.06,32.18,27
20150901|2015-07-09 01:00,9,32.17,32.24,32.02,32.02,27
20150901|2015-07-09 01:30,9,31.95,32.05,31.95,32.05,39
20150901|2015-07-09 02:00,9,32.02,32.02,32.02,32.02,7
20150901|2015-07-09 02:30,9,32.03,32.03,32.03,32.03,2
20150901|2015-07-09 03:00,9,32,32,31.97,31.97,12
20150901|2015-07-09 03:30,9,32.03,32.03,32.03,32.03,2
20150901|2015-07-09 04:00,9,32.06,32.09,32.06,32.09,3
20150901|2015-07-09 05:00,9,32.09,32.12,32.09,32.09,75
20150901|2015-07-09 05:30,9,32.15,32.15,32.13,32.13,2
20150901|2015-07-09 06:00,9,32.2,32.2,32.19,32.2,66
20150901|2015-07-09 06:30,9,32.14,32.2,32.14,32.17,23
20150901|2015-07-09 07:00,9,32.18,32.2,32.18,32.2,2
20150901|2015-07-09 07:30,9,32.23,32.3,32.23,32.24,49
20150901|2015-07-09 08:30,9,32.23,32.43,32.22,32.23,659
20150901|2015-07-09 09:00,9,32.22,32.4,32.21,32.29,320
20150901|2015-07-09 09:30,9,32.29,32.46,32.18,32.46,628
20150901|2015-07-09 10:00,9,32.47,32.49,32.38,32.41,567
20150901|2015-07-09 10:30,9,32.41,32.56,32.41,32.54,328
20150901|2015-07-09 11:00,9,32.52,32.55,32.43,32.47,251
20150901|2015-07-09 11:30,9,32.49,32.51,32.42,32.45,238
20150901|2015-07-09 12:00,9,32.45,32.46,32.4,32.4,253
20150901|2015-07-09 12:30,9,32.39,32.5,32.39,32.48,121
20150901|2015-07-09 13:00,9,32.49,32.57,32.4,32.49,390
20150901|2015-07-09 19:00,10,32.5,32.63,32.49,32.58,15
20150901|2015-07-09 20:00,10,32.5,32.5,32.5,32.5,6
20150901|2015-07-09 21:00,10,32.6,32.6,32.6,32.6,5
20150901|2015-07-09 21:30,10,32.63,32.66,32.62,32.66,11
20150901|2015-07-09 22:00,10,32.66,32.68,32.65,32.66,11
20150901|2015-07-09 22:30,10,32.58,32.58,32.58,32.58,1
20150901|2015-07-09 23:00,10,32.6,32.6,32.55,32.55,7
20150901|2015-07-10 00:30,10,32.59,32.59,32.58,32.59,24
20150901|2015-07-10 01:00,10,32.64,32.65,32.62,32.62,5
20150901|2015-07-10 01:30,10,32.65,32.71,32.65,32.71,7
20150901|2015-07-10 02:00,10,32.65,32.66,32.65,32.66,2
20150901|2015-07-10 03:00,10,32.64,32.64,32.6,32.61,77
20150901|2015-07-10 04:00,10,32.6,32.61,32.58,32.61,33
20150901|2015-07-10 04:30,10,32.61,32.61,32.53,32.54,32
20150901|2015-07-10 05:00,10,32.54,32.62,32.53,32.61,56
20150901|2015-07-10 05:30,10,32.61,32.64,32.61,32.62,9
20150901|2015-07-10 06:00,10,32.6,32.64,32.59,32.64,56
20150901|2015-07-10 06:30,10,32.64,32.66,32.63,32.66,18
20150901|2015-07-10 07:00,10,32.67,32.77,32.67,32.77,69
20150901|2015-07-10 07:30,10,32.74,32.77,32.73,32.77,218
20150901|2015-07-10 08:30,10,32.79,32.82,32.68,32.82,395
20150901|2015-07-10 09:00,10,32.83,32.9,32.81,32.82,172
20150901|2015-07-10 09:30,10,32.84,32.9,32.82,32.88,227
20150901|2015-07-10 10:00,10,32.88,32.89,32.69,32.79,491
20150901|2015-07-10 10:30,10,32.79,32.8,32.72,32.75,355
20150901|2015-07-10 11:00,10,32.71,32.78,32.38,32.78,606
20150901|2015-07-10 11:30,10,32.78,32.83,32.61,32.62,339
20150901|2015-07-10 12:00,10,32.61,32.61,32.47,32.54,72
20150901|2015-07-10 12:30,10,32.52,32.57,32.42,32.55,105
20150901|2015-07-10 13:00,10,32.55,32.56,32.46,32.52,359
20150901|2015-07-12 19:00,13,32.37,32.7,32.37,32.7,51
20150901|2015-07-12 20:00,13,32.49,32.53,32.34,32.53,12
20150901|2015-07-12 20:30,13,32.53,32.53,32.53,32.53,5
20150901|2015-07-12 21:00,13,32.43,32.43,32.43,32.43,2
20150901|2015-07-12 21:30,13,32.5,32.5,32.5,32.5,11
20150901|2015-07-12 22:30,13,32.45,32.45,32.45,32.45,6
20150901|2015-07-12 23:00,13,32.44,32.44,32.42,32.42,3
20150901|2015-07-13 00:00,13,32.43,32.43,32.43,32.43,1
20150901|2015-07-13 00:30,13,32.49,32.49,32.41,32.41,4
20150901|2015-07-13 01:00,13,32.36,32.36,32.33,32.33,9
20150901|2015-07-13 01:30,13,32.33,32.37,32.33,32.37,11
20150901|2015-07-13 02:00,13,32.45,32.48,32.35,32.48,231
20150901|2015-07-13 03:00,13,32.36,32.36,32.36,32.36,1
20150901|2015-07-13 03:30,13,32.34,32.34,32.29,32.29,53
20150901|2015-07-13 04:00,13,32.29,32.29,32.29,32.29,1
20150901|2015-07-13 04:30,13,32.36,32.37,32.35,32.35,114
20150901|2015-07-13 05:00,13,32.34,32.37,32.34,32.37,11
20150901|2015-07-13 05:30,13,32.37,32.39,32.36,32.37,98
20150901|2015-07-13 06:00,13,32.37,32.37,32.34,32.34,9
20150901|2015-07-13 06:30,13,32.39,32.39,32.38,32.39,15
20150901|2015-07-13 07:00,13,32.4,32.4,32.3,32.3,23
20150901|2015-07-13 08:30,13,32.27,32.57,32.27,32.56,502
20150901|2015-07-13 09:00,13,32.56,32.56,32.47,32.52,102
20150901|2015-07-13 09:30,13,32.55,32.75,32.54,32.75,172
20150901|2015-07-13 10:00,13,32.77,32.8,32.65,32.67,173
20150901|2015-07-13 10:30,13,32.67,32.84,32.67,32.83,603
20150901|2015-07-13 11:00,13,32.81,32.96,32.8,32.89,432
20150901|2015-07-13 11:30,13,32.88,32.97,32.87,32.97,143
20150901|2015-07-13 12:00,13,32.96,32.96,32.89,32.91,161
20150901|2015-07-13 12:30,13,32.9,32.93,32.83,32.83,195
20150901|2015-07-13 13:00,13,32.8,32.92,32.78,32.81,361
20150901|2015-07-13 19:00,14,32.78,32.86,32.78,32.8,44
20150901|2015-07-13 19:30,14,32.79,32.79,32.79,32.79,3
20150901|2015-07-13 20:00,14,32.84,32.94,32.84,32.89,87
20150901|2015-07-13 20:30,14,32.9,32.9,32.86,32.89,139
20150901|2015-07-13 21:00,14,32.89,32.91,32.88,32.91,23
20150901|2015-07-13 21:30,14,32.95,33.05,32.94,33.04,74
20150901|2015-07-13 22:00,14,33.01,33.01,32.91,32.95,55
20150901|2015-07-13 23:30,14,32.93,32.93,32.92,32.92,3
20150901|2015-07-14 00:30,14,32.89,32.89,32.89,32.89,1
20150901|2015-07-14 01:00,14,32.9,32.9,32.85,32.85,8
20150901|2015-07-14 01:30,14,32.87,32.87,32.87,32.87,6
20150901|2015-07-14 02:00,14,32.86,32.86,32.84,32.84,7
20150901|2015-07-14 02:30,14,32.86,32.86,32.82,32.82,11
20150901|2015-07-14 03:00,14,32.8,32.8,32.73,32.73,404
20150901|2015-07-14 03:30,14,32.7,32.7,32.65,32.65,115
20150901|2015-07-14 04:00,14,32.67,32.67,32.67,32.67,1
20150901|2015-07-14 04:30,14,32.71,32.71,32.7,32.7,39
20150901|2015-07-14 05:00,14,32.71,32.71,32.71,32.71,1
20150901|2015-07-14 05:30,14,32.7,32.7,32.7,32.7,3
20150901|2015-07-14 06:00,14,32.7,32.77,32.7,32.77,11
20150901|2015-07-14 06:30,14,32.7,32.73,32.7,32.71,54
20150901|2015-07-14 07:00,14,32.78,32.78,32.78,32.78,6
20150901|2015-07-14 07:30,14,32.78,32.79,32.78,32.78,14
20150901|2015-07-14 08:30,14,32.78,32.85,32.43,32.48,1182
20150901|2015-07-14 09:00,14,32.48,32.66,32.47,32.51,269
20150901|2015-07-14 09:30,14,32.5,32.51,32.32,32.37,335
20150901|2015-07-14 10:00,14,32.38,32.45,32.33,32.36,144
20150901|2015-07-14 10:30,14,32.37,32.51,32.37,32.51,255
20150901|2015-07-14 11:00,14,32.51,32.52,32.43,32.52,67
20150901|2015-07-14 11:30,14,32.52,32.52,32.48,32.49,17
20150901|2015-07-14 12:00,14,32.49,32.5,32.38,32.41,70
20150901|2015-07-14 12:30,14,32.4,32.46,32.36,32.46,76
20150901|2015-07-14 13:00,14,32.45,32.53,32.44,32.46,350
20150901|2015-07-14 19:00,15,32.34,32.34,32.18,32.22,54
20150901|2015-07-14 19:30,15,32.44,32.44,32.44,32.44,2
20150901|2015-07-14 20:00,15,32.44,32.63,32.44,32.62,13
20150901|2015-07-14 21:00,15,32.57,32.61,32.57,32.6,10
20150901|2015-07-14 21:30,15,32.55,32.55,32.55,32.55,4
20150901|2015-07-14 22:30,15,32.44,32.44,32.44,32.44,1
20150901|2015-07-14 23:30,15,32.46,32.46,32.46,32.46,1
20150901|2015-07-15 01:00,15,32.48,32.48,32.48,32.48,1
20150901|2015-07-15 02:00,15,32.4,32.4,32.4,32.4,1
20150901|2015-07-15 02:30,15,32.43,32.43,32.33,32.33,118
20150901|2015-07-15 03:00,15,32.32,32.32,32.24,32.24,101
20150901|2015-07-15 03:30,15,32.28,32.36,32.23,32.36,95
20150901|2015-07-15 04:30,15,32.26,32.26,32.26,32.26,1
20150901|2015-07-15 05:00,15,32.33,32.33,32.32,32.32,2
20150901|2015-07-15 06:00,15,32.32,32.32,32.32,32.32,3
20150901|2015-07-15 06:30,15,32.36,32.39,32.34,32.39,40
20150901|2015-07-15 07:00,15,32.34,32.36,32.34,32.36,2
20150901|2015-07-15 07:30,15,32.29,32.29,32.26,32.26,6
20150901|2015-07-15 08:30,15,32.26,32.26,31.99,32.06,547
20150901|2015-07-15 09:00,15,32.06,32.07,31.85,31.89,348
20150901|2015-07-15 09:30,15,31.87,31.9,31.81,31.86,483
20150901|2015-07-15 10:00,15,31.85,31.85,31.78,31.81,586
20150901|2015-07-15 10:30,15,31.8,31.85,31.74,31.8,516
20150901|2015-07-15 11:00,15,31.8,31.87,31.63,31.66,627
20150901|2015-07-15 11:30,15,31.67,31.82,31.67,31.7,985
20150901|2015-07-15 12:00,15,31.7,31.81,31.64,31.69,540
20150901|2015-07-15 12:30,15,31.69,31.73,31.64,31.69,566
20150901|2015-07-15 13:00,15,31.68,31.79,31.63,31.66,625
20150901|2015-07-15 19:00,16,31.76,31.78,31.75,31.77,99
20150901|2015-07-15 19:30,16,31.83,31.83,31.81,31.81,2
20150901|2015-07-15 20:00,16,31.76,31.82,31.76,31.82,107
20150901|2015-07-15 20:30,16,31.88,31.88,31.88,31.88,3
20150901|2015-07-15 21:00,16,31.85,31.86,31.85,31.85,10
20150901|2015-07-15 21:30,16,31.86,31.88,31.85,31.88,13
20150901|2015-07-15 22:00,16,31.86,31.89,31.86,31.88,119
20150901|2015-07-16 00:30,16,31.89,31.89,31.84,31.84,2
20150901|2015-07-16 01:00,16,31.87,31.87,31.87,31.87,1
20150901|2015-07-16 01:30,16,31.9,31.9,31.8,31.8,5
20150901|2015-07-16 02:00,16,31.82,31.82,31.78,31.78,40
20150901|2015-07-16 02:30,16,31.78,31.78,31.75,31.75,113
20150901|2015-07-16 03:00,16,31.73,31.73,31.73,31.73,1
20150901|2015-07-16 04:00,16,31.81,31.81,31.81,31.81,2
20150901|2015-07-16 04:30,16,31.89,31.9,31.88,31.88,38
20150901|2015-07-16 05:00,16,31.84,31.9,31.84,31.9,20
20150901|2015-07-16 05:30,16,31.91,31.93,31.89,31.93,4
20150901|2015-07-16 06:00,16,31.94,31.97,31.91,31.94,87
20150901|2015-07-16 06:30,16,31.96,31.96,31.95,31.95,13
20150901|2015-07-16 07:00,16,31.96,31.98,31.95,31.95,29
20150901|2015-07-16 07:30,16,31.94,31.98,31.92,31.98,76
20150901|2015-07-16 08:30,16,32,32.01,31.74,31.8,713
20150901|2015-07-16 09:00,16,31.8,31.86,31.72,31.73,1106
20150901|2015-07-16 09:30,16,31.73,31.76,31.67,31.71,263
20150901|2015-07-16 10:00,16,31.71,31.71,31.57,31.62,589
20150901|2015-07-16 10:30,16,31.64,31.72,31.53,31.66,278
20150901|2015-07-16 11:00,16,31.7,31.72,31.5,31.53,400
20150901|2015-07-16 11:30,16,31.54,31.65,31.54,31.6,88
20150901|2015-07-16 12:00,16,31.59,31.72,31.58,31.67,401
20150901|2015-07-16 12:30,16,31.68,31.69,31.58,31.62,222
20150901|2015-07-16 13:00,16,31.61,31.62,31.47,31.47,654
20150901|2015-07-16 19:00,17,31.46,31.52,31.43,31.5,40
20150901|2015-07-16 19:30,17,31.48,31.48,31.48,31.48,2
20150901|2015-07-16 20:00,17,31.45,31.45,31.39,31.39,22
20150901|2015-07-16 20:30,17,31.4,31.44,31.4,31.42,24
20150901|2015-07-16 21:00,17,31.47,31.47,31.45,31.45,7
20150901|2015-07-16 21:30,17,31.43,31.43,31.4,31.4,5
20150901|2015-07-16 22:00,17,31.39,31.4,31.34,31.34,19
20150901|2015-07-16 23:00,17,31.36,31.36,31.36,31.36,1
20150901|2015-07-16 23:30,17,31.39,31.41,31.38,31.38,16
20150901|2015-07-17 00:30,17,31.38,31.4,31.38,31.39,3
20150901|2015-07-17 01:00,17,31.41,31.41,31.4,31.4,4
20150901|2015-07-17 01:30,17,31.51,31.54,31.51,31.54,15
20150901|2015-07-17 02:00,17,31.61,31.65,31.61,31.65,12
20150901|2015-07-17 02:30,17,31.65,31.66,31.62,31.62,3
20150901|2015-07-17 03:00,17,31.6,31.6,31.6,31.6,2
20150901|2015-07-17 03:30,17,31.67,31.67,31.64,31.64,6
20150901|2015-07-17 04:00,17,31.61,31.61,31.59,31.59,6
20150901|2015-07-17 04:30,17,31.59,31.6,31.59,31.6,3
20150901|2015-07-17 05:30,17,31.64,31.64,31.63,31.64,5
20150901|2015-07-17 06:00,17,31.62,31.62,31.59,31.59,3
20150901|2015-07-17 06:30,17,31.57,31.57,31.54,31.55,29
20150901|2015-07-17 07:00,17,31.54,31.56,31.41,31.41,57
20150901|2015-07-17 07:30,17,31.43,31.44,31.4,31.41,25
20150901|2015-07-17 08:30,17,31.46,31.67,31.44,31.6,415
20150901|2015-07-17 09:00,17,31.62,31.79,31.62,31.78,249
20150901|2015-07-17 09:30,17,31.77,31.84,31.72,31.8,322
20150901|2015-07-17 10:00,17,31.81,31.81,31.62,31.76,216
20150901|2015-07-17 10:30,17,31.77,32,31.77,31.97,364
20150901|2015-07-17 11:00,17,31.97,31.98,31.83,31.87,211
20150901|2015-07-17 11:30,17,31.88,31.93,31.84,31.9,126
20150901|2015-07-17 12:00,17,31.92,31.94,31.86,31.87,78
20150901|2015-07-17 12:30,17,31.88,31.88,31.68,31.69,336
20150901|2015-07-17 13:00,17,31.7,31.95,31.7,31.87,551
20150901|2015-07-19 19:00,20,31.88,31.95,31.5,31.58,147
20150901|2015-07-19 19:30,20,31.56,31.57,31.53,31.53,43
20150901|2015-07-19 20:00,20,31.54,31.59,31.45,31.55,215
20150901|2015-07-19 20:30,20,31.52,31.52,31.5,31.5,2
20150901|2015-07-19 21:00,20,31.52,31.55,31.52,31.55,15
20150901|2015-07-19 21:30,20,31.54,31.54,31.49,31.5,7
20150901|2015-07-19 22:00,20,31.48,31.48,31.45,31.45,15
20150901|2015-07-19 22:30,20,31.44,31.48,31.42,31.42,6
20150901|2015-07-19 23:00,20,31.49,31.49,31.49,31.49,1
20150901|2015-07-20 00:00,20,31.53,31.53,31.53,31.53,1
20150901|2015-07-20 00:30,20,31.56,31.6,31.54,31.58,12
20150901|2015-07-20 01:00,20,31.6,31.6,31.6,31.6,3
20150901|2015-07-20 01:30,20,31.64,31.68,31.62,31.63,29
20150901|2015-07-20 02:00,20,31.63,31.64,31.63,31.64,75
20150901|2015-07-20 02:30,20,31.62,31.71,31.62,31.71,74
20150901|2015-07-20 03:00,20,31.68,31.71,31.66,31.68,79
20150901|2015-07-20 04:00,20,31.68,31.68,31.68,31.68,49
20150901|2015-07-20 04:30,20,31.67,31.7,31.67,31.7,2
20150901|2015-07-20 05:00,20,31.72,31.72,31.64,31.67,92
20150901|2015-07-20 05:30,20,31.68,31.71,31.68,31.7,43
20150901|2015-07-20 06:00,20,31.7,31.7,31.68,31.68,19
20150901|2015-07-20 06:30,20,31.7,31.7,31.68,31.68,7
20150901|2015-07-20 07:00,20,31.71,31.8,31.71,31.78,26
20150901|2015-07-20 07:30,20,31.75,31.76,31.72,31.72,51
20150901|2015-07-20 08:30,20,31.69,31.85,31.59,31.6,446
20150901|2015-07-20 09:00,20,31.6,31.62,31.55,31.56,336
20150901|2015-07-20 09:30,20,31.57,31.71,31.56,31.7,179
20150901|2015-07-20 10:00,20,31.71,31.84,31.7,31.77,296
20150901|2015-07-20 10:30,20,31.78,31.78,31.68,31.69,209
20150901|2015-07-20 11:00,20,31.69,31.8,31.68,31.77,93
20150901|2015-07-20 11:30,20,31.75,31.83,31.74,31.82,396
20150901|2015-07-20 12:00,20,31.82,31.86,31.8,31.81,159
20150901|2015-07-20 12:30,20,31.82,31.82,31.69,31.7,277
20150901|2015-07-20 13:00,20,31.7,31.82,31.7,31.8,394
20150901|2015-07-20 19:00,21,31.82,31.87,31.8,31.8,17
20150901|2015-07-20 19:30,21,31.75,31.84,31.75,31.84,95
20150901|2015-07-20 20:00,21,31.83,31.88,31.81,31.85,315
20150901|2015-07-20 20:30,21,31.89,31.89,31.86,31.86,59
20150901|2015-07-20 21:00,21,31.85,31.85,31.83,31.83,57
20150901|2015-07-20 21:30,21,31.83,31.86,31.81,31.81,231
20150901|2015-07-20 22:00,21,31.82,31.91,31.82,31.89,58
20150901|2015-07-21 00:30,21,31.93,31.93,31.93,31.93,3
20150901|2015-07-21 01:00,21,31.95,32,31.91,32,146
20150901|2015-07-21 01:30,21,31.91,31.91,31.91,31.91,3
20150901|2015-07-21 02:00,21,31.94,32.03,31.94,32.01,24
20150901|2015-07-21 02:30,21,31.99,31.99,31.99,31.99,1
20150901|2015-07-21 03:00,21,31.98,31.98,31.97,31.98,13
20150901|2015-07-21 03:30,21,31.98,32.04,31.98,32.01,68
20150901|2015-07-21 04:00,21,32,32.03,31.84,31.91,398
20150901|2015-07-21 04:30,21,31.96,32.03,31.93,32.03,145
20150901|2015-07-21 05:00,21,32.02,32.11,32.02,32.1,167
20150901|2015-07-21 05:30,21,32.1,32.12,32.09,32.09,49
20150901|2015-07-21 06:00,21,32.06,32.06,32.06,32.06,13
20150901|2015-07-21 06:30,21,32.07,32.07,32.07,32.07,5
20150901|2015-07-21 07:00,21,32.07,32.07,32.04,32.05,28
20150901|2015-07-21 07:30,21,32.04,32.05,32,32,41
20150901|2015-07-21 08:30,21,31.98,32.25,31.98,32.22,1100
20150901|2015-07-21 09:00,21,32.24,32.34,32.21,32.25,1299
20150901|2015-07-21 09:30,21,32.24,32.39,32.24,32.37,650
20150901|2015-07-21 10:00,21,32.34,32.35,32.17,32.26,539
20150901|2015-07-21 10:30,21,32.24,32.31,32.24,32.28,515
20150901|2015-07-21 11:00,21,32.27,32.28,32.22,32.24,97
20150901|2015-07-21 11:30,21,32.22,32.34,32.22,32.32,206
20150901|2015-07-21 12:00,21,32.3,32.3,32.1,32.16,400
20150901|2015-07-21 12:30,21,32.13,32.16,32.11,32.14,204
20150901|2015-07-21 13:00,21,32.13,32.18,31.98,32.04,630
20150901|2015-07-21 19:00,22,32.02,32.15,32.02,32.11,78
20150901|2015-07-21 19:30,22,32.08,32.08,32.08,32.08,3
20150901|2015-07-21 20:00,22,32.11,32.12,32.05,32.05,50
20150901|2015-07-21 20:30,22,32.11,32.17,32.09,32.16,80
20150901|2015-07-21 21:00,22,32.17,32.17,32.17,32.17,1
20150901|2015-07-22 00:30,22,32.04,32.05,32.04,32.05,2
20150901|2015-07-22 01:00,22,32.05,32.15,32.05,32.12,57
20150901|2015-07-22 01:30,22,32.17,32.17,32.17,32.17,6
20150901|2015-07-22 02:30,22,32.16,32.17,32.16,32.17,3
20150901|2015-07-22 04:00,22,32.06,32.06,32.03,32.03,18
20150901|2015-07-22 04:30,22,32.04,32.1,32.03,32.04,74
20150901|2015-07-22 05:00,22,32,32,31.95,31.95,18
20150901|2015-07-22 05:30,22,31.9,31.9,31.86,31.89,31
20150901|2015-07-22 06:30,22,31.89,31.92,31.87,31.87,14
20150901|2015-07-22 07:00,22,31.89,32,31.88,32,21
20150901|2015-07-22 07:30,22,32,32,31.96,31.98,13
20150901|2015-07-22 08:30,22,31.95,31.98,31.64,31.74,812
20150901|2015-07-22 09:00,22,31.73,31.79,31.64,31.65,470
20150901|2015-07-22 09:30,22,31.65,31.69,31.51,31.61,804
20150901|2015-07-22 10:00,22,31.61,31.62,31.5,31.53,243
20150901|2015-07-22 10:30,22,31.54,31.54,31.41,31.41,629
20150901|2015-07-22 11:00,22,31.41,31.43,31.39,31.42,162
20150901|2015-07-22 11:30,22,31.42,31.46,31.37,31.41,425
20150901|2015-07-22 12:00,22,31.43,31.43,31.31,31.31,473
20150901|2015-07-22 12:30,22,31.32,31.34,31.17,31.29,1050
20150901|2015-07-22 13:00,22,31.3,31.49,31.3,31.36,430
20150901|2015-07-22 19:00,23,31.41,31.49,31.41,31.49,35
20150901|2015-07-22 19:30,23,31.46,31.46,31.43,31.43,4
20150901|2015-07-22 20:00,23,31.48,31.55,31.44,31.45,38
20150901|2015-07-22 20:30,23,31.53,31.53,31.53,31.53,1
20150901|2015-07-22 21:30,23,31.55,31.55,31.53,31.55,6
20150901|2015-07-22 22:00,23,31.57,31.57,31.53,31.53,3
20150901|2015-07-22 22:30,23,31.56,31.56,31.55,31.55,3
20150901|2015-07-22 23:00,23,31.53,31.53,31.53,31.53,1
20150901|2015-07-22 23:30,23,31.54,31.54,31.54,31.54,1
20150901|2015-07-23 00:30,23,31.57,31.57,31.56,31.56,3
20150901|2015-07-23 01:00,23,31.48,31.49,31.45,31.49,7
20150901|2015-07-23 02:00,23,31.49,31.49,31.49,31.49,2
20150901|2015-07-23 02:30,23,31.56,31.56,31.56,31.56,1
20150901|2015-07-23 03:00,23,31.5,31.59,31.5,31.59,4
20150901|2015-07-23 04:00,23,31.61,31.61,31.6,31.6,14
20150901|2015-07-23 04:30,23,31.6,31.63,31.6,31.62,4
20150901|2015-07-23 05:00,23,31.62,31.62,31.62,31.62,1
20150901|2015-07-23 05:30,23,31.6,31.6,31.6,31.6,14
20150901|2015-07-23 06:00,23,31.6,31.6,31.6,31.6,44
20150901|2015-07-23 06:30,23,31.61,31.67,31.61,31.64,17
20150901|2015-07-23 07:00,23,31.6,31.61,31.56,31.58,64
20150901|2015-07-23 07:30,23,31.57,31.57,31.51,31.51,88
20150901|2015-07-23 08:30,23,31.52,31.55,31.39,31.39,1590
20150901|2015-07-23 09:00,23,31.4,31.44,31.28,31.44,731
20150901|2015-07-23 09:30,23,31.42,31.43,31.24,31.24,452
20150901|2015-07-23 10:00,23,31.25,31.42,31.24,31.42,293
20150901|2015-07-23 10:30,23,31.42,31.51,31.42,31.51,533
20150901|2015-07-23 11:00,23,31.5,31.55,31.46,31.47,484
20150901|2015-07-23 11:30,23,31.46,31.47,31.22,31.27,792
20150901|2015-07-23 12:00,23,31.27,31.3,31.2,31.22,493
20150901|2015-07-23 12:30,23,31.23,31.36,31.17,31.35,780
20150901|2015-07-23 13:00,23,31.36,31.36,31.23,31.32,441
20150901|2015-07-23 19:00,24,31.31,31.31,31.2,31.2,25
20150901|2015-07-23 19:30,24,31.23,31.23,31.23,31.23,2
20150901|2015-07-23 20:00,24,31.25,31.25,31.15,31.17,24
20150901|2015-07-23 20:30,24,31.23,31.23,31.23,31.23,1
20150901|2015-07-23 21:00,24,31.28,31.34,31.28,31.33,11
20150901|2015-07-23 21:30,24,31.33,31.33,31.33,31.33,1
20150901|2015-07-23 22:00,24,31.29,31.35,31.29,31.35,7
20150901|2015-07-23 23:00,24,31.35,31.35,31.35,31.35,1
20150901|2015-07-23 23:30,24,31.37,31.37,31.37,31.37,1
20150901|2015-07-24 00:00,24,31.4,31.45,31.4,31.42,5
20150901|2015-07-24 00:30,24,31.35,31.35,31.35,31.35,1
20150901|2015-07-24 01:00,24,31.45,31.45,31.45,31.45,1
20150901|2015-07-24 01:30,24,31.32,31.32,31.32,31.32,1
20150901|2015-07-24 02:00,24,31.31,31.31,31.31,31.31,2
20150901|2015-07-24 03:30,24,31.31,31.31,31.31,31.31,24
20150901|2015-07-24 04:00,24,31.31,31.31,31.31,31.31,8
20150901|2015-07-24 04:30,24,31.24,31.24,31.24,31.24,2
20150901|2015-07-24 05:30,24,31.24,31.24,31.23,31.23,16
20150901|2015-07-24 07:00,24,31.22,31.22,31.15,31.15,85
20150901|2015-07-24 07:30,24,31.15,31.2,31.15,31.18,26
20150901|2015-07-24 08:30,24,31.14,31.16,30.91,30.97,781
20150901|2015-07-24 09:00,24,30.96,31.01,30.83,30.83,892
20150901|2015-07-24 09:30,24,30.82,30.82,30.57,30.6,1453
20150901|2015-07-24 10:00,24,30.61,30.69,30.58,30.68,382
20150901|2015-07-24 10:30,24,30.67,30.77,30.64,30.77,513
20150901|2015-07-24 11:00,24,30.78,30.81,30.71,30.73,503
20150901|2015-07-24 11:30,24,30.73,30.74,30.6,30.66,397
20150901|2015-07-24 12:00,24,30.66,30.71,30.61,30.63,201
20150901|2015-07-24 12:30,24,30.63,30.66,30.59,30.6,330
20150901|2015-07-24 13:00,24,30.61,30.65,30.51,30.63,712
20150901|2015-07-26 19:00,27,30.56,30.56,30.47,30.5,219
20150901|2015-07-26 19:30,27,30.47,30.54,30.47,30.54,19
20150901|2015-07-26 20:00,27,30.55,30.58,30.52,30.52,4
20150901|2015-07-26 20:30,27,30.46,30.53,30.46,30.47,44
20150901|2015-07-26 21:00,27,30.43,30.43,30.43,30.43,5
20150901|2015-07-26 21:30,27,30.45,30.45,30.4,30.4,4
20150901|2015-07-26 22:00,27,30.4,30.4,30.4,30.4,2
20150901|2015-07-26 22:30,27,30.4,30.4,30.37,30.37,18
20150901|2015-07-26 23:00,27,30.37,30.43,30.37,30.43,26
20150901|2015-07-26 23:30,27,30.45,30.45,30.45,30.45,8
20150901|2015-07-27 00:00,27,30.45,30.45,30.45,30.45,4
20150901|2015-07-27 00:30,27,30.46,30.46,30.46,30.46,5
20150901|2015-07-27 01:00,27,30.5,30.52,30.5,30.52,3
20150901|2015-07-27 01:30,27,30.47,30.47,30.35,30.35,97
20150901|2015-07-27 02:00,27,30.38,30.38,30.38,30.38,1
20150901|2015-07-27 02:30,27,30.38,30.41,30.36,30.36,100
20150901|2015-07-27 03:00,27,30.36,30.38,30.36,30.36,86
20150901|2015-07-27 03:30,27,30.37,30.38,30.37,30.38,16
20150901|2015-07-27 04:00,27,30.4,30.4,30.32,30.32,75
20150901|2015-07-27 04:30,27,30.35,30.37,30.29,30.37,54
20150901|2015-07-27 05:00,27,30.38,30.38,30.28,30.28,59
20150901|2015-07-27 05:30,27,30.26,30.31,30.21,30.24,244
20150901|2015-07-27 06:00,27,30.22,30.22,30.21,30.21,22
20150901|2015-07-27 06:30,27,30.23,30.23,30.19,30.19,72
20150901|2015-07-27 07:00,27,30.23,30.24,30.23,30.23,21
20150901|2015-07-27 07:30,27,30.23,30.23,30.2,30.2,164
20150901|2015-07-27 08:30,27,30.18,30.33,30.1,30.16,902
20150901|2015-07-27 09:00,27,30.16,30.29,30.16,30.22,486
20150901|2015-07-27 09:30,27,30.23,30.25,29.97,29.99,594
20150901|2015-07-27 10:00,27,30,30.17,29.98,30.11,793
20150901|2015-07-27 10:30,27,30.1,30.18,30.03,30.09,324
20150901|2015-07-27 11:00,27,30.12,30.19,30.04,30.1,879
20150901|2015-07-27 11:30,27,30.1,30.19,30.09,30.1,133
20150901|2015-07-27 12:00,27,30.1,30.12,30.05,30.07,407
20150901|2015-07-27 12:30,27,30.04,30.35,30.04,30.3,1016
20150901|2015-07-27 13:00,27,30.31,30.43,30.1,30.37,1620
20150901|2015-07-27 19:00,28,30.34,30.34,30.26,30.26,32
20150901|2015-07-27 19:30,28,30.26,30.26,30.22,30.22,10
20150901|2015-07-27 20:00,28,30.2,30.34,30.15,30.32,182
20150901|2015-07-27 20:30,28,30.35,30.41,30.3,30.31,380
20150901|2015-07-27 21:00,28,30.27,30.28,30.25,30.25,3
20150901|2015-07-27 21:30,28,30.25,30.41,30.25,30.41,85
20150901|2015-07-27 22:00,28,30.44,30.45,30.4,30.42,26
20150901|2015-07-27 22:30,28,30.43,30.47,30.43,30.43,107
20150901|2015-07-27 23:00,28,30.4,30.4,30.37,30.37,4
20150901|2015-07-27 23:30,28,30.39,30.39,30.39,30.39,1
20150901|2015-07-28 00:30,28,30.39,30.39,30.39,30.39,1
20150901|2015-07-28 01:00,28,30.32,30.36,30.32,30.36,6
20150901|2015-07-28 01:30,28,30.34,30.34,30.3,30.3,2
20150901|2015-07-28 02:00,28,30.26,30.26,30.2,30.25,33
20150901|2015-07-28 02:30,28,30.21,30.21,30.21,30.21,5
20150901|2015-07-28 03:00,28,30.24,30.27,30.23,30.27,17
20150901|2015-07-28 03:30,28,30.29,30.29,30.28,30.28,26
20150901|2015-07-28 04:00,28,30.37,30.38,30.37,30.38,2
20150901|2015-07-28 05:00,28,30.38,30.38,30.29,30.31,31
20150901|2015-07-28 05:30,28,30.34,30.34,30.34,30.34,4
20150901|2015-07-28 06:00,28,30.33,30.33,30.33,30.33,1
20150901|2015-07-28 06:30,28,30.3,30.36,30.3,30.36,6
20150901|2015-07-28 07:00,28,30.38,30.38,30.34,30.36,99
20150901|2015-07-28 07:30,28,30.34,30.35,30.29,30.29,31
20150901|2015-07-28 08:30,28,30.31,30.43,30.23,30.4,1159
20150901|2015-07-28 09:00,28,30.42,30.62,30.42,30.54,833
20150901|2015-07-28 09:30,28,30.53,30.68,30.52,30.56,563
20150901|2015-07-28 10:00,28,30.55,30.62,30.47,30.57,628
20150901|2015-07-28 10:30,28,30.58,30.61,30.53,30.57,412
20150901|2015-07-28 11:00,28,30.56,30.6,30.52,30.55,492
20150901|2015-07-28 11:30,28,30.56,30.62,30.53,30.59,355
20150901|2015-07-28 12:00,28,30.59,30.64,30.54,30.55,317
20150901|2015-07-28 12:30,28,30.56,30.64,30.53,30.54,359
20150901|2015-07-28 13:00,28,30.55,30.82,30.55,30.76,1503
20150901|2015-07-28 19:00,29,30.77,30.78,30.68,30.78,72
20150901|2015-07-28 19:30,29,30.73,30.73,30.7,30.7,20
20150901|2015-07-28 20:00,29,30.7,30.72,30.65,30.7,7
20150901|2015-07-28 20:30,29,30.73,30.75,30.65,30.69,16
20150901|2015-07-28 21:00,29,30.65,30.65,30.64,30.64,2
20150901|2015-07-28 21:30,29,30.63,30.63,30.6,30.6,14
20150901|2015-07-28 22:30,29,30.6,30.6,30.6,30.6,1
20150901|2015-07-29 00:00,29,30.59,30.59,30.57,30.58,26
20150901|2015-07-29 00:30,29,30.55,30.55,30.51,30.55,15
20150901|2015-07-29 01:00,29,30.51,30.55,30.51,30.54,20
20150901|2015-07-29 01:30,29,30.54,30.55,30.53,30.54,67
20150901|2015-07-29 02:00,29,30.5,30.51,30.49,30.49,8
20150901|2015-07-29 02:30,29,30.47,30.5,30.44,30.48,79
20150901|2015-07-29 03:00,29,30.47,30.47,30.43,30.44,194
20150901|2015-07-29 03:30,29,30.45,30.46,30.45,30.45,70
20150901|2015-07-29 04:00,29,30.45,30.5,30.45,30.5,76
20150901|2015-07-29 04:30,29,30.5,30.51,30.49,30.49,49
20150901|2015-07-29 05:00,29,30.49,30.49,30.48,30.48,4
20150901|2015-07-29 05:30,29,30.5,30.5,30.5,30.5,18
20150901|2015-07-29 06:00,29,30.47,30.49,30.45,30.49,39
20150901|2015-07-29 06:30,29,30.46,30.5,30.45,30.47,14
20150901|2015-07-29 07:00,29,30.47,30.51,30.46,30.5,43
20150901|2015-07-29 07:30,29,30.48,30.48,30.47,30.47,4
20150901|2015-07-29 08:30,29,30.46,30.47,30.28,30.39,754
20150901|2015-07-29 09:00,29,30.38,30.48,30.33,30.38,343
20150901|2015-07-29 09:30,29,30.39,30.46,30.36,30.37,529
20150901|2015-07-29 10:00,29,30.36,30.61,30.34,30.6,705
20150901|2015-07-29 10:30,29,30.61,30.61,30.32,30.36,614
20150901|2015-07-29 11:00,29,30.37,30.4,30.25,30.27,595
20150901|2015-07-29 11:30,29,30.27,30.53,30.25,30.47,649
20150901|2015-07-29 12:00,29,30.47,30.49,30.28,30.32,370
20150901|2015-07-29 12:30,29,30.33,30.46,30.25,30.32,705
20150901|2015-07-29 13:00,29,30.31,30.45,30.25,30.37,849
20150901|2015-07-29 19:00,30,30.32,30.36,30.28,30.35,88
20150901|2015-07-29 19:30,30,30.35,30.38,30.32,30.38,51
20150901|2015-07-29 20:00,30,30.39,30.45,30.38,30.39,31
20150901|2015-07-29 20:30,30,30.4,30.47,30.4,30.47,26
20150901|2015-07-29 21:00,30,30.47,30.53,30.47,30.48,56
20150901|2015-07-29 21:30,30,30.48,30.48,30.37,30.38,113
20150901|2015-07-29 22:00,30,30.38,30.39,30.35,30.35,22
20150901|2015-07-29 22:30,30,30.34,30.34,30.34,30.34,1
20150901|2015-07-29 23:30,30,30.35,30.35,30.32,30.33,14
20150901|2015-07-30 00:00,30,30.35,30.36,30.34,30.34,5
20150901|2015-07-30 00:30,30,30.33,30.38,30.33,30.38,13
20150901|2015-07-30 01:00,30,30.38,30.39,30.37,30.39,7
20150901|2015-07-30 01:30,30,30.36,30.38,30.34,30.34,8
20150901|2015-07-30 02:00,30,30.34,30.34,30.23,30.24,98
20150901|2015-07-30 02:30,30,30.25,30.33,30.25,30.33,64
20150901|2015-07-30 03:00,30,30.32,30.32,30.29,30.3,70
20150901|2015-07-30 03:30,30,30.31,30.32,30.31,30.32,62
20150901|2015-07-30 04:00,30,30.33,30.4,30.33,30.4,61
20150901|2015-07-30 04:30,30,30.41,30.5,30.41,30.46,128
20150901|2015-07-30 05:00,30,30.46,30.48,30.45,30.47,72
20150901|2015-07-30 05:30,30,30.47,30.52,30.43,30.44,89
20150901|2015-07-30 06:00,30,30.45,30.53,30.44,30.52,73
20150901|2015-07-30 06:30,30,30.52,30.53,30.47,30.48,148
20150901|2015-07-30 07:00,30,30.5,30.51,30.47,30.49,258
20150901|2015-07-30 07:30,30,30.51,30.72,30.5,30.6,376
20150901|2015-07-30 08:30,30,30.6,30.75,30.44,30.52,1286
20150901|2015-07-30 09:00,30,30.53,30.55,30.44,30.53,874
20150901|2015-07-30 09:30,30,30.52,30.55,30.4,30.51,656
20150901|2015-07-30 10:00,30,30.49,30.65,30.45,30.52,950
20150901|2015-07-30 10:30,30,30.53,30.55,30.46,30.5,668
20150901|2015-07-30 11:00,30,30.49,30.53,30.45,30.47,437
20150901|2015-07-30 11:30,30,30.45,30.46,30.41,30.41,350
20150901|2015-07-30 12:00,30,30.42,30.46,30.25,30.27,916
20150901|2015-07-30 12:30,30,30.27,30.32,30.24,30.27,512
20150901|2015-07-30 13:00,30,30.28,30.43,30.25,30.3,1891
20150901|2015-07-30 19:00,31,30.37,30.42,30.32,30.42,74
20150901|2015-07-30 19:30,31,30.42,30.44,30.38,30.43,11
20150901|2015-07-30 20:00,31,30.42,30.43,30.34,30.42,48
20150901|2015-07-30 20:30,31,30.38,30.38,30.36,30.36,2
20150901|2015-07-30 21:00,31,30.36,30.36,30.35,30.36,6
20150901|2015-07-30 21:30,31,30.37,30.39,30.34,30.34,27
20150901|2015-07-30 22:00,31,30.31,30.31,30.29,30.3,11
20150901|2015-07-30 22:30,31,30.34,30.34,30.34,30.34,3
20150901|2015-07-30 23:00,31,30.37,30.37,30.37,30.37,13
20150901|2015-07-30 23:30,31,30.39,30.42,30.39,30.42,8
20150901|2015-07-31 00:30,31,30.39,30.41,30.38,30.4,7
20150901|2015-07-31 01:00,31,30.38,30.38,30.29,30.3,59
20150901|2015-07-31 01:30,31,30.3,30.3,30.28,30.28,45
20150901|2015-07-31 02:00,31,30.27,30.3,30.26,30.3,108
20150901|2015-07-31 02:30,31,30.29,30.41,30.29,30.4,103
20150901|2015-07-31 03:00,31,30.35,30.35,30.33,30.33,19
20150901|2015-07-31 03:30,31,30.33,30.34,30.32,30.32,54
20150901|2015-07-31 04:00,31,30.32,30.32,30.29,30.29,97
20150901|2015-07-31 04:30,31,30.29,30.32,30.29,30.31,218
20150901|2015-07-31 05:00,31,30.3,30.34,30.29,30.29,19
20150901|2015-07-31 06:00,31,30.28,30.29,30.28,30.29,33
20150901|2015-07-31 06:30,31,30.28,30.29,30.26,30.28,160
20150901|2015-07-31 07:00,31,30.28,30.28,30.23,30.24,423
20150901|2015-07-31 07:30,31,30.25,30.29,30.23,30.23,44
20150901|2015-07-31 08:30,31,30.38,30.38,30.08,30.15,1476
20150901|2015-07-31 09:00,31,30.15,30.22,30.1,30.12,605
20150901|2015-07-31 09:30,31,30.12,30.2,30,30.19,1098
20150901|2015-07-31 10:00,31,30.19,30.29,30.14,30.26,1173
20150901|2015-07-31 10:30,31,30.25,30.25,30.05,30.16,755
20150901|2015-07-31 11:00,31,30.15,30.18,30.08,30.09,725
20150901|2015-07-31 11:30,31,30.09,30.09,30.01,30.05,533
20150901|2015-07-31 12:00,31,30.06,30.17,30.03,30.11,722
20150901|2015-07-31 12:30,31,30.12,30.2,30.1,30.18,977
20150901|2015-07-31 13:00,31,30.17,30.18,30.03,30.05,1339
20150901|2015-08-02 19:00,3,30.03,30.09,29.99,30.08,119
20150901|2015-08-02 19:30,3,30.07,30.08,30.03,30.06,39
20150901|2015-08-02 20:00,3,30.05,30.14,30.05,30.06,98
20150901|2015-08-02 20:30,3,30.04,30.06,30.03,30.06,12
20150901|2015-08-02 21:00,3,30.03,30.04,30.03,30.04,5
20150901|2015-08-02 21:30,3,30.05,30.05,29.84,29.87,221
20150901|2015-08-02 22:00,3,29.86,29.86,29.82,29.82,57
20150901|2015-08-02 22:30,3,29.82,29.82,29.8,29.8,23
20150901|2015-08-02 23:00,3,29.81,29.84,29.81,29.84,16
20150901|2015-08-02 23:30,3,29.84,29.84,29.84,29.84,6
20150901|2015-08-03 00:00,3,29.84,29.84,29.83,29.84,23
20150901|2015-08-03 00:30,3,29.83,29.83,29.7,29.72,203
20150901|2015-08-03 01:00,3,29.73,29.78,29.73,29.78,105
20150901|2015-08-03 01:30,3,29.8,29.8,29.73,29.73,55
20150901|2015-08-03 02:00,3,29.72,29.76,29.69,29.7,157
20150901|2015-08-03 02:30,3,29.7,29.71,29.69,29.71,69
20150901|2015-08-03 03:00,3,29.7,29.7,29.64,29.64,66
20150901|2015-08-03 03:30,3,29.64,29.68,29.64,29.66,54
20150901|2015-08-03 04:00,3,29.66,29.66,29.63,29.65,107
20150901|2015-08-03 04:30,3,29.66,29.66,29.58,29.58,180
20150901|2015-08-03 05:00,3,29.59,29.66,29.58,29.64,126
20150901|2015-08-03 05:30,3,29.63,29.69,29.63,29.68,117
20150901|2015-08-03 06:00,3,29.69,29.73,29.68,29.72,99
20150901|2015-08-03 06:30,3,29.72,29.73,29.67,29.69,333
20150901|2015-08-03 07:00,3,29.69,29.7,29.67,29.69,58
20150901|2015-08-03 07:30,3,29.67,29.71,29.6,29.7,163
20150901|2015-08-03 08:30,3,29.7,29.71,29.51,29.59,1458
20150901|2015-08-03 09:00,3,29.59,29.68,29.58,29.61,938
20150901|2015-08-03 09:30,3,29.62,29.92,29.6,29.91,907
20150901|2015-08-03 10:00,3,29.9,29.97,29.82,29.85,848
20150901|2015-08-03 10:30,3,29.83,29.94,29.81,29.93,277
20150901|2015-08-03 11:00,3,29.94,29.99,29.85,29.91,233
20150901|2015-08-03 11:30,3,29.9,29.94,29.82,29.91,348
20150901|2015-08-03 12:00,3,29.9,30,29.86,29.98,443
20150901|2015-08-03 12:30,3,29.96,30.03,29.93,29.94,607
20150901|2015-08-03 13:00,3,29.93,30.04,29.88,30,786
20150901|2015-08-03 19:00,4,29.97,30.01,29.88,30.01,128
20150901|2015-08-03 19:30,4,30,30,29.96,29.97,18
20150901|2015-08-03 20:00,4,29.99,29.99,29.88,29.88,57
20150901|2015-08-03 20:30,4,29.9,30.03,29.89,30,63
20150901|2015-08-03 21:00,4,30,30.01,29.97,30.01,15
20150901|2015-08-03 21:30,4,29.99,29.99,29.89,29.93,32
20150901|2015-08-03 22:00,4,29.89,29.9,29.88,29.89,14
20150901|2015-08-03 22:30,4,29.9,29.9,29.83,29.83,36
20150901|2015-08-03 23:00,4,29.84,29.84,29.78,29.78,24
20150901|2015-08-03 23:30,4,29.79,29.82,29.79,29.81,38
20150901|2015-08-04 00:00,4,29.81,29.83,29.81,29.83,25
20150901|2015-08-04 00:30,4,29.81,29.92,29.81,29.88,52
20150901|2015-08-04 01:00,4,29.9,29.9,29.81,29.81,37
20150901|2015-08-04 01:30,4,29.85,29.89,29.81,29.85,92
20150901|2015-08-04 02:00,4,29.84,29.94,29.84,29.88,44
20150901|2015-08-04 02:30,4,29.83,30.11,29.82,30,171
20150901|2015-08-04 03:00,4,30,30.09,30,30.03,104
20150901|2015-08-04 03:30,4,30.04,30.05,29.98,29.99,138
20150901|2015-08-04 04:00,4,29.98,30.01,29.97,30,46
20150901|2015-08-04 04:30,4,30,30.05,29.99,30.04,64
20150901|2015-08-04 05:00,4,30.02,30.03,30,30.02,37
20150901|2015-08-04 05:30,4,30.05,30.05,29.98,30,102
20150901|2015-08-04 06:00,4,29.97,29.97,29.96,29.97,38
20150901|2015-08-04 06:30,4,29.97,29.99,29.96,29.96,111
20150901|2015-08-04 07:00,4,29.98,30.02,29.98,30.01,123
20150901|2015-08-04 07:30,4,30,30.05,30,30,86
20150901|2015-08-04 08:30,4,30.05,30.28,29.96,30.2,1814
20150901|2015-08-04 09:00,4,30.22,30.31,30.15,30.23,728
20150901|2015-08-04 09:30,4,30.24,30.29,30.2,30.28,574
20150901|2015-08-04 10:00,4,30.27,30.3,30.22,30.27,646
20150901|2015-08-04 10:30,4,30.27,30.28,30.18,30.19,453
20150901|2015-08-04 11:00,4,30.18,30.2,30.12,30.14,473
20150901|2015-08-04 11:30,4,30.15,30.24,30.13,30.19,621
20150901|2015-08-04 12:00,4,30.2,30.22,30.12,30.14,684
20150901|2015-08-04 12:30,4,30.13,30.13,30.04,30.06,603
20150901|2015-08-04 13:00,4,30.06,30.09,29.9,29.9,1260
20150901|2015-08-04 19:00,5,29.96,30.04,29.96,30.04,116
20150901|2015-08-04 19:30,5,30.04,30.05,30,30.05,120
20150901|2015-08-04 20:00,5,30.06,30.16,30.06,30.16,93
20150901|2015-08-04 20:30,5,30.14,30.17,30.14,30.16,12
20150901|2015-08-04 21:00,5,30.15,30.17,30.14,30.17,13
20150901|2015-08-04 21:30,5,30.17,30.2,30.15,30.18,31
20150901|2015-08-04 22:00,5,30.18,30.18,30.12,30.14,57
20150901|2015-08-04 22:30,5,30.13,30.13,30.12,30.12,3
20150901|2015-08-04 23:00,5,30.14,30.16,30.14,30.16,6
20150901|2015-08-04 23:30,5,30.16,30.16,30.14,30.14,25
20150901|2015-08-05 00:00,5,30.14,30.14,30.13,30.13,21
20150901|2015-08-05 00:30,5,30.13,30.14,30.12,30.14,24
20150901|2015-08-05 01:00,5,30.15,30.2,30.15,30.19,82
20150901|2015-08-05 01:30,5,30.18,30.18,30.12,30.15,54
20150901|2015-08-05 02:00,5,30.16,30.16,30.12,30.12,23
20150901|2015-08-05 02:30,5,30.13,30.13,30.1,30.1,20
20150901|2015-08-05 03:00,5,30.12,30.12,30.06,30.06,38
20150901|2015-08-05 03:30,5,30.06,30.06,29.96,29.97,75
20150901|2015-08-05 04:00,5,29.97,29.99,29.92,29.94,119
20150901|2015-08-05 04:30,5,29.93,29.94,29.92,29.94,16
20150901|2015-08-05 05:00,5,29.95,29.95,29.89,29.9,74
20150901|2015-08-05 05:30,5,29.91,29.93,29.87,29.93,57
20150901|2015-08-05 06:00,5,29.93,29.95,29.93,29.95,85
20150901|2015-08-05 06:30,5,29.95,29.95,29.87,29.93,149
20150901|2015-08-05 07:00,5,29.92,30.09,29.89,30.09,412
20150901|2015-08-05 07:30,5,30.09,30.11,30.03,30.03,90
20150901|2015-08-05 08:30,5,30.03,30.11,29.95,29.99,2195
20150901|2015-08-05 09:00,5,29.98,29.98,29.89,29.9,381
20150901|2015-08-05 09:30,5,29.91,29.98,29.75,29.77,1160
20150901|2015-08-05 10:00,5,29.78,29.83,29.74,29.78,626
20150901|2015-08-05 10:30,5,29.76,29.76,29.64,29.76,1500
20150901|2015-08-05 11:00,5,29.75,29.77,29.68,29.76,363
20150901|2015-08-05 11:30,5,29.75,29.76,29.69,29.69,529
20150901|2015-08-05 12:00,5,29.7,29.7,29.54,29.58,1163
20150901|2015-08-05 12:30,5,29.58,29.76,29.58,29.68,431
20150901|2015-08-05 13:00,5,29.68,29.8,29.62,29.8,781
20150901|2015-08-05 19:00,6,29.75,29.78,29.71,29.76,109
20150901|2015-08-05 19:30,6,29.78,29.78,29.76,29.76,4
20150901|2015-08-05 20:00,6,29.76,29.79,29.7,29.71,77
20150901|2015-08-05 20:30,6,29.72,29.78,29.72,29.77,25
20150901|2015-08-05 21:00,6,29.79,29.83,29.79,29.81,16
20150901|2015-08-05 21:30,6,29.82,29.82,29.73,29.73,53
20150901|2015-08-05 22:00,6,29.73,29.76,29.72,29.76,11
20150901|2015-08-05 22:30,6,29.75,29.75,29.74,29.74,7
20150901|2015-08-05 23:00,6,29.74,29.74,29.73,29.73,16
20150901|2015-08-06 00:00,6,29.75,29.75,29.75,29.75,2
20150901|2015-08-06 00:30,6,29.75,29.76,29.72,29.76,9
20150901|2015-08-06 01:00,6,29.72,29.75,29.69,29.69,26
20150901|2015-08-06 01:30,6,29.69,29.7,29.67,29.67,50
20150901|2015-08-06 02:00,6,29.66,29.66,29.58,29.59,96
20150901|2015-08-06 02:30,6,29.59,29.67,29.59,29.61,122
20150901|2015-08-06 03:00,6,29.62,29.65,29.6,29.64,95
20150901|2015-08-06 03:30,6,29.63,29.7,29.63,29.7,18
20150901|2015-08-06 04:00,6,29.71,29.74,29.7,29.72,69
20150901|2015-08-06 04:30,6,29.7,29.72,29.68,29.72,10
20150901|2015-08-06 05:00,6,29.72,29.73,29.71,29.73,33
20150901|2015-08-06 05:30,6,29.73,29.73,29.63,29.71,65
20150901|2015-08-06 06:00,6,29.69,29.69,29.6,29.63,45
20150901|2015-08-06 06:30,6,29.63,29.66,29.62,29.66,104
20150901|2015-08-06 07:00,6,29.66,29.71,29.65,29.65,256
20150901|2015-08-06 07:30,6,29.65,29.71,29.63,29.71,154
20150901|2015-08-06 08:30,6,29.68,29.88,29.66,29.86,895
20150901|2015-08-06 09:00,6,29.86,29.89,29.75,29.81,458
20150901|2015-08-06 09:30,6,29.82,29.86,29.79,29.82,281
20150901|2015-08-06 10:00,6,29.83,29.86,29.77,29.78,266
20150901|2015-08-06 10:30,6,29.78,29.92,29.76,29.85,277
20150901|2015-08-06 11:00,6,29.82,29.97,29.81,29.95,447
20150901|2015-08-06 11:30,6,29.94,29.99,29.93,29.98,351
20150901|2015-08-06 12:00,6,29.97,29.99,29.76,29.8,1825
20150901|2015-08-06 12:30,6,29.79,29.83,29.76,29.78,302
20150901|2015-08-06 13:00,6,29.79,29.81,29.7,29.7,991
20150901|2015-08-06 19:00,7,29.79,29.79,29.67,29.71,201
20150901|2015-08-06 19:30,7,29.69,29.73,29.68,29.73,23
20150901|2015-08-06 20:00,7,29.72,29.73,29.66,29.73,14
20150901|2015-08-06 20:30,7,29.69,29.73,29.69,29.71,20
20150901|2015-08-06 21:30,7,29.74,29.75,29.65,29.67,51
20150901|2015-08-06 22:00,7,29.66,29.67,29.63,29.65,128
20150901|2015-08-06 22:30,7,29.66,29.66,29.64,29.64,3
20150901|2015-08-06 23:00,7,29.64,29.64,29.64,29.64,1
20150901|2015-08-06 23:30,7,29.65,29.65,29.62,29.62,19
20150901|2015-08-07 00:00,7,29.62,29.64,29.62,29.64,7
20150901|2015-08-07 00:30,7,29.63,29.65,29.57,29.61,168
20150901|2015-08-07 01:00,7,29.64,29.7,29.63,29.67,56
20150901|2015-08-07 01:30,7,29.69,29.89,29.69,29.84,138
20150901|2015-08-07 02:00,7,29.83,29.85,29.77,29.82,48
20150901|2015-08-07 02:30,7,29.84,29.86,29.82,29.82,36
20150901|2015-08-07 03:00,7,29.8,29.83,29.78,29.79,102
20150901|2015-08-07 03:30,7,29.8,29.85,29.78,29.8,41
20150901|2015-08-07 04:00,7,29.81,29.81,29.76,29.76,105
20150901|2015-08-07 04:30,7,29.77,29.79,29.76,29.78,84
20150901|2015-08-07 05:00,7,29.79,29.79,29.77,29.78,50
20150901|2015-08-07 05:30,7,29.78,29.78,29.77,29.77,34
20150901|2015-08-07 06:00,7,29.77,29.77,29.75,29.76,101
20150901|2015-08-07 06:30,7,29.76,29.76,29.7,29.71,51
20150901|2015-08-07 07:00,7,29.7,29.75,29.7,29.75,42
20150901|2015-08-07 07:30,7,29.7,29.71,29.62,29.64,98
20150901|2015-08-07 08:30,7,29.64,29.73,29.59,29.64,1336
20150901|2015-08-07 09:00,7,29.64,29.68,29.6,29.65,702
20150901|2015-08-07 09:30,7,29.66,29.88,29.64,29.87,485
20150901|2015-08-07 10:00,7,29.86,30.01,29.86,30.01,755
20150901|2015-08-07 10:30,7,30,30.17,29.98,30.12,1040
20150901|2015-08-07 11:00,7,30.12,30.36,30.08,30.28,1287
20150901|2015-08-07 11:30,7,30.28,30.34,30.2,30.22,661
20150901|2015-08-07 12:00,7,30.22,30.25,30.12,30.17,480
20150901|2015-08-07 12:30,7,30.17,30.2,30.1,30.13,531
20150901|2015-08-07 13:00,7,30.14,30.21,30.06,30.19,1080
20150901|2015-08-09 19:00,10,30.29,30.46,30.25,30.43,292
20150901|2015-08-09 19:30,10,30.42,30.42,30.31,30.32,42
20150901|2015-08-09 20:00,10,30.3,30.3,30.22,30.22,59
20150901|2015-08-09 20:30,10,30.23,30.23,30.15,30.16,30
20150901|2015-08-09 21:00,10,30.16,30.18,30.16,30.17,5
20150901|2015-08-09 21:30,10,30.18,30.19,30.17,30.19,10
20150901|2015-08-09 22:00,10,30.2,30.22,30.16,30.22,11
20150901|2015-08-09 22:30,10,30.17,30.21,30.15,30.15,49
20150901|2015-08-09 23:00,10,30.14,30.14,30.14,30.14,12
20150901|2015-08-09 23:30,10,30.14,30.14,30.09,30.09,67
20150901|2015-08-10 00:00,10,30.1,30.11,30.08,30.08,102
20150901|2015-08-10 00:30,10,30.08,30.09,30.07,30.08,76
20150901|2015-08-10 01:00,10,30.08,30.1,30.07,30.1,22
20150901|2015-08-10 01:30,10,30.09,30.21,30.09,30.14,95
20150901|2015-08-10 02:00,10,30.13,30.17,30.11,30.13,79
20150901|2015-08-10 02:30,10,30.16,30.17,30.13,30.15,80
20150901|2015-08-10 03:00,10,30.16,30.19,30.1,30.14,61
20150901|2015-08-10 03:30,10,30.14,30.16,30.08,30.09,74
20150901|2015-08-10 04:00,10,30.09,30.1,30.03,30.04,88
20150901|2015-08-10 04:30,10,30.04,30.06,29.98,29.98,327
20150901|2015-08-10 05:00,10,29.98,30.06,29.97,30.01,337
20150901|2015-08-10 05:30,10,30.03,30.06,30.03,30.05,39
20150901|2015-08-10 06:00,10,30.04,30.1,30.04,30.06,89
20150901|2015-08-10 06:30,10,30.08,30.15,30.08,30.13,95
20150901|2015-08-10 07:00,10,30.14,30.16,30.12,30.12,165
20150901|2015-08-10 07:30,10,30.11,30.11,30.1,30.1,11
20150901|2015-08-10 08:30,10,30.09,30.36,30.09,30.31,706
20150901|2015-08-10 09:00,10,30.34,30.46,30.33,30.46,674
20150901|2015-08-10 09:30,10,30.45,30.61,30.43,30.61,1679
20150901|2015-08-10 10:00,10,30.62,30.62,30.47,30.49,404
20150901|2015-08-10 10:30,10,30.49,30.54,30.47,30.52,557
20150901|2015-08-10 11:00,10,30.52,30.53,30.45,30.45,547
20150901|2015-08-10 11:30,10,30.45,30.51,30.4,30.45,565
20150901|2015-08-10 12:00,10,30.46,30.52,30.41,30.5,767
20150901|2015-08-10 12:30,10,30.5,30.56,30.43,30.51,475
20150901|2015-08-10 13:00,10,30.5,30.57,30.42,30.57,1103
20150901|2015-08-10 19:00,11,30.48,30.48,30.38,30.38,105
20150901|2015-08-10 19:30,11,30.38,30.41,30.38,30.4,27
20150901|2015-08-10 20:00,11,30.4,30.5,30.32,30.32,188
20150901|2015-08-10 20:30,11,30.33,30.35,30.29,30.3,230
20150901|2015-08-10 21:00,11,30.3,30.43,30.3,30.36,287
20150901|2015-08-10 21:30,11,30.36,30.36,30.22,30.26,207
20150901|2015-08-10 22:00,11,30.26,30.26,30.2,30.21,16
20150901|2015-08-10 22:30,11,30.21,30.24,30.16,30.19,107
20150901|2015-08-10 23:00,11,30.2,30.2,30.17,30.2,109
20150901|2015-08-10 23:30,11,30.2,30.24,30.19,30.23,125
20150901|2015-08-11 00:00,11,30.22,30.23,30.21,30.23,65
20150901|2015-08-11 00:30,11,30.22,30.22,30.13,30.15,408
20150901|2015-08-11 01:00,11,30.15,30.16,30.11,30.13,287
20150901|2015-08-11 01:30,11,30.13,30.14,30.09,30.11,269
20150901|2015-08-11 02:00,11,30.13,30.19,30.12,30.18,183
20150901|2015-08-11 02:30,11,30.19,30.24,30.19,30.24,240
20150901|2015-08-11 03:00,11,30.24,30.31,30.24,30.27,306
20150901|2015-08-11 03:30,11,30.26,30.27,30.23,30.24,74
20150901|2015-08-11 04:00,11,30.24,30.25,30.17,30.18,70
20150901|2015-08-11 04:30,11,30.2,30.23,30.09,30.13,279
20150901|2015-08-11 05:00,11,30.13,30.16,30.12,30.13,68
20150901|2015-08-11 05:30,11,30.13,30.15,30,30.02,165
20150901|2015-08-11 06:00,11,29.99,30.02,29.95,29.99,58
20150901|2015-08-11 06:30,11,30.02,30.06,29.98,29.99,48
20150901|2015-08-11 07:00,11,29.98,29.99,29.83,29.99,344
20150901|2015-08-11 07:30,11,30.01,30.05,30,30.05,104
20150901|2015-08-11 08:30,11,30.05,30.06,29.86,29.94,1169
20150901|2015-08-11 09:00,11,29.95,30.05,29.9,29.95,852
20150901|2015-08-11 09:30,11,29.96,29.99,29.83,29.91,1464
20150901|2015-08-11 10:00,11,29.9,30.03,29.88,29.88,793
20150901|2015-08-11 10:30,11,29.89,30.05,29.76,29.8,1008
20150901|2015-08-11 11:00,11,29.79,29.88,29.78,29.86,436
20150901|2015-08-11 11:30,11,29.86,29.91,29.82,29.82,657
20150901|2015-08-11 12:00,11,29.81,30.03,29.72,29.94,1064
20150901|2015-08-11 12:30,11,29.94,30.13,29.93,30.05,1098
20150901|2015-08-11 13:00,11,30.06,30.19,30.06,30.17,675
20150901|2015-08-11 19:00,12,30.16,30.19,30.14,30.16,95
20150901|2015-08-11 19:30,12,30.16,30.16,30.14,30.14,34
20150901|2015-08-11 20:00,12,30.13,30.13,29.75,29.81,391
20150901|2015-08-11 20:30,12,29.8,29.86,29.75,29.79,83
20150901|2015-08-11 21:00,12,29.79,29.81,29.74,29.75,167
20150901|2015-08-11 21:30,12,29.75,29.76,29.68,29.69,416
20150901|2015-08-11 22:00,12,29.7,29.75,29.65,29.75,332
20150901|2015-08-11 22:30,12,29.77,29.77,29.76,29.76,23
20150901|2015-08-11 23:00,12,29.77,29.77,29.77,29.77,1
20150901|2015-08-11 23:30,12,29.77,29.77,29.76,29.76,10
20150901|2015-08-12 00:00,12,29.75,29.77,29.74,29.76,64
20150901|2015-08-12 00:30,12,29.77,29.8,29.76,29.79,59
20150901|2015-08-12 01:00,12,29.79,29.81,29.73,29.74,93
20150901|2015-08-12 01:30,12,29.73,29.79,29.7,29.79,180
20150901|2015-08-12 02:00,12,29.79,29.8,29.75,29.8,97
20150901|2015-08-12 02:30,12,29.8,29.81,29.75,29.78,162
20150901|2015-08-12 03:00,12,29.78,29.8,29.73,29.75,295
20150901|2015-08-12 03:30,12,29.74,29.8,29.74,29.78,204
20150901|2015-08-12 04:00,12,29.79,29.79,29.63,29.67,628
20150901|2015-08-12 04:30,12,29.65,29.73,29.64,29.69,181
20150901|2015-08-12 05:00,12,29.7,29.74,29.68,29.74,17
20150901|2015-08-12 05:30,12,29.75,29.87,29.75,29.87,60
20150901|2015-08-12 06:00,12,29.88,29.88,29.78,29.81,151
20150901|2015-08-12 06:30,12,29.81,29.93,29.81,29.92,335
20150901|2015-08-12 07:00,12,29.91,29.96,29.88,29.93,628
20150901|2015-08-12 07:30,12,29.91,29.97,29.91,29.94,183
20150901|2015-08-12 08:30,12,29.9,30.16,29.9,30.15,1452
20150901|2015-08-12 09:00,12,30.16,30.16,30.01,30.01,435
20150901|2015-08-12 09:30,12,30,30.08,29.95,30,1273
20150901|2015-08-12 10:00,12,29.99,30.07,29.95,30,697
20150901|2015-08-12 10:30,12,30,30.05,29.95,30,1137
20150901|2015-08-12 11:00,12,29.92,29.92,28.5,28.91,6386
20150901|2015-08-12 11:30,12,28.9,28.98,28.79,28.94,2758
20150901|2015-08-12 12:00,12,28.94,29.02,28.84,28.96,1463
20150901|2015-08-12 12:30,12,28.97,29.16,28.97,29.11,676
20150901|2015-08-12 13:00,12,29.12,29.15,29,29.11,1014
20150901|2015-08-12 19:00,13,29.25,29.27,29.16,29.16,108
20150901|2015-08-12 19:30,13,29.16,29.16,29.1,29.1,44
20150901|2015-08-12 20:00,13,29.08,29.19,28.98,29.18,179
20150901|2015-08-12 20:30,13,29.18,29.22,29.15,29.21,40
20150901|2015-08-12 21:00,13,29.19,29.19,29.14,29.14,15
20150901|2015-08-12 21:30,13,29.16,29.27,29.16,29.26,269
20150901|2015-08-12 22:00,13,29.25,29.27,29.21,29.21,77
20150901|2015-08-12 22:30,13,29.2,29.2,29.17,29.18,18
20150901|2015-08-12 23:00,13,29.18,29.22,29.17,29.21,46
20150901|2015-08-12 23:30,13,29.22,29.22,29.22,29.22,13
20150901|2015-08-13 00:00,13,29.21,29.21,29.17,29.17,3
20150901|2015-08-13 00:30,13,29.2,29.29,29.2,29.28,55
20150901|2015-08-13 01:00,13,29.28,29.31,29.19,29.19,156
20150901|2015-08-13 01:30,13,29.19,29.19,29.14,29.16,14
20150901|2015-08-13 02:00,13,29.18,29.26,29.18,29.26,19
20150901|2015-08-13 02:30,13,29.26,29.26,29.18,29.24,14
20150901|2015-08-13 03:00,13,29.24,29.28,29.23,29.23,36
20150901|2015-08-13 03:30,13,29.23,29.28,29.23,29.28,19
20150901|2015-08-13 04:00,13,29.3,29.3,29.24,29.25,61
20150901|2015-08-13 04:30,13,29.24,29.24,29.15,29.22,100
20150901|2015-08-13 05:00,13,29.21,29.26,29.21,29.25,14
20150901|2015-08-13 05:30,13,29.25,29.25,29.21,29.21,20
20150901|2015-08-13 06:00,13,29.2,29.22,29.05,29.1,167
20150901|2015-08-13 06:30,13,29.06,29.13,29.05,29.07,151
20150901|2015-08-13 07:00,13,29.1,29.11,29.05,29.05,125
20150901|2015-08-13 07:30,13,29.04,29.04,28.95,28.96,63
20150901|2015-08-13 08:30,13,28.93,29.02,28.85,29.01,1021
20150901|2015-08-13 09:00,13,29.01,29.07,28.95,28.96,1024
20150901|2015-08-13 09:30,13,28.94,28.98,28.82,28.85,1296
20150901|2015-08-13 10:00,13,28.84,28.88,28.77,28.86,688
20150901|2015-08-13 10:30,13,28.85,29.01,28.84,28.93,571
20150901|2015-08-13 11:00,13,28.94,29.1,28.93,29.09,470
20150901|2015-08-13 11:30,13,29.1,29.16,29.04,29.08,1902
20150901|2015-08-13 12:00,13,29.08,29.12,29,29.03,1594
20150901|2015-08-13 12:30,13,29.04,29.06,28.86,28.87,554
20150901|2015-08-13 13:00,13,28.86,29.07,28.86,29.05,795
20150901|2015-08-13 19:00,14,29.09,29.1,29.01,29.01,125
20150901|2015-08-13 19:30,14,29.01,29.01,28.98,28.99,155
20150901|2015-08-13 20:00,14,28.98,28.98,28.89,28.9,108
20150901|2015-08-13 20:30,14,28.89,28.89,28.85,28.85,63
20150901|2015-08-13 21:00,14,28.86,28.92,28.86,28.92,9
20150901|2015-08-13 21:30,14,28.93,28.96,28.93,28.95,38
20150901|2015-08-13 22:00,14,28.97,28.97,28.94,28.95,31
20150901|2015-08-13 22:30,14,28.94,28.97,28.94,28.97,12
20150901|2015-08-13 23:00,14,28.97,28.97,28.94,28.94,22
20150901|2015-08-14 00:00,14,28.95,28.95,28.92,28.95,39
20150901|2015-08-14 00:30,14,28.92,28.92,28.9,28.91,25
20150901|2015-08-14 01:00,14,28.88,28.89,28.85,28.88,46
20150901|2015-08-14 01:30,14,28.9,28.9,28.87,28.87,19
20150901|2015-08-14 02:00,14,28.87,28.88,28.86,28.87,66
20150901|2015-08-14 02:30,14,28.87,28.92,28.86,28.89,50
20150901|2015-08-14 03:00,14,28.89,28.89,28.86,28.88,71
20150901|2015-08-14 03:30,14,28.88,28.9,28.88,28.9,74
20150901|2015-08-14 04:00,14,28.89,28.89,28.88,28.89,11
20150901|2015-08-14 04:30,14,28.88,28.9,28.85,28.85,321
20150901|2015-08-14 05:00,14,28.84,28.85,28.83,28.83,9
20150901|2015-08-14 05:30,14,28.82,28.83,28.81,28.81,88
20150901|2015-08-14 06:00,14,28.82,28.86,28.82,28.86,22
20150901|2015-08-14 06:30,14,28.86,28.89,28.86,28.88,96
20150901|2015-08-14 07:00,14,28.86,28.88,28.79,28.8,259
20150901|2015-08-14 07:30,14,28.78,28.81,28.7,28.7,250
20150901|2015-08-14 08:30,14,28.71,28.96,28.69,28.93,857
20150901|2015-08-14 09:00,14,28.94,28.95,28.78,28.93,404
20150901|2015-08-14 09:30,14,28.93,28.99,28.84,28.85,546
20150901|2015-08-14 10:00,14,28.85,28.95,28.85,28.93,544
20150901|2015-08-14 10:30,14,28.93,28.96,28.83,28.92,278
20150901|2015-08-14 11:00,14,28.9,28.9,28.83,28.88,335
20150901|2015-08-14 11:30,14,28.87,28.88,28.83,28.86,124
20150901|2015-08-14 12:00,14,28.86,28.96,28.86,28.96,222
20150901|2015-08-14 12:30,14,28.95,28.97,28.87,28.96,259
20150901|2015-08-14 13:00,14,28.95,29.14,28.93,29.1,1029
20150901|2015-08-16 19:00,17,28.97,28.97,28.85,28.85,121
20150901|2015-08-16 19:30,17,28.88,28.88,28.86,28.86,11
20150901|2015-08-16 20:00,17,28.89,29,28.89,28.91,55
20150901|2015-08-16 20:30,17,28.91,28.94,28.87,28.87,46
20150901|2015-08-16 21:00,17,28.88,28.9,28.88,28.9,9
20150901|2015-08-16 21:30,17,28.91,28.91,28.86,28.87,59
20150901|2015-08-16 22:00,17,28.86,28.89,28.85,28.89,11
20150901|2015-08-16 22:30,17,28.84,28.84,28.84,28.84,1
20150901|2015-08-16 23:00,17,28.84,28.84,28.8,28.8,35
20150901|2015-08-16 23:30,17,28.81,28.81,28.81,28.81,25
20150901|2015-08-17 00:00,17,28.81,28.81,28.79,28.79,69
20150901|2015-08-17 00:30,17,28.8,28.86,28.8,28.86,41
20150901|2015-08-17 01:00,17,28.85,28.92,28.85,28.91,43
20150901|2015-08-17 01:30,17,28.87,28.89,28.87,28.89,45
20150901|2015-08-17 02:00,17,28.88,28.89,28.88,28.88,11
20150901|2015-08-17 02:30,17,28.88,28.9,28.88,28.89,129
20150901|2015-08-17 03:00,17,28.89,28.92,28.89,28.91,115
20150901|2015-08-17 03:30,17,28.91,28.91,28.84,28.84,158
20150901|2015-08-17 04:00,17,28.85,28.87,28.83,28.87,49
20150901|2015-08-17 04:30,17,28.86,28.93,28.86,28.93,86
20150901|2015-08-17 05:00,17,28.93,29.04,28.93,28.98,56
20150901|2015-08-17 05:30,17,28.99,29.14,28.99,29.14,41
20150901|2015-08-17 06:00,17,29.13,29.17,29.09,29.17,134
20150901|2015-08-17 06:30,17,29.17,29.2,29.17,29.2,52
20150901|2015-08-17 07:00,17,29.18,29.22,29.17,29.17,53
20150901|2015-08-17 07:30,17,29.19,29.2,29.16,29.16,49
20150901|2015-08-17 08:30,17,29.21,29.23,29.01,29.03,708
20150901|2015-08-17 09:00,17,29.02,29.11,28.97,29.1,333
20150901|2015-08-17 09:30,17,29.1,29.27,29.09,29.22,473
20150901|2015-08-17 10:00,17,29.23,29.24,29.07,29.07,372
20150901|2015-08-17 10:30,17,29.07,29.1,29.04,29.04,410
20150901|2015-08-17 11:00,17,29.04,29.1,28.84,28.88,733
20150901|2015-08-17 11:30,17,28.89,28.99,28.85,28.88,312
20150901|2015-08-17 12:00,17,28.88,28.95,28.88,28.92,77
20150901|2015-08-17 12:30,17,28.94,29.01,28.88,28.99,493
20150901|2015-08-17 13:00,17,29.01,29.09,28.94,29.01,659
20150901|2015-08-17 19:00,18,29.02,29.09,28.98,29.05,45
20150901|2015-08-17 19:30,18,29.07,29.1,29.07,29.08,34
20150901|2015-08-17 20:00,18,29.07,29.09,29.02,29.02,25
20150901|2015-08-17 20:30,18,29.05,29.05,29.01,29.04,27
20150901|2015-08-17 21:00,18,29.03,29.05,28.99,29.03,40
20150901|2015-08-17 21:30,18,29.03,29.03,28.96,28.96,35
20150901|2015-08-17 22:00,18,28.96,28.99,28.95,28.98,76
20150901|2015-08-17 22:30,18,28.97,29,28.97,28.99,30
20150901|2015-08-17 23:00,18,28.99,28.99,28.95,28.95,28
20150901|2015-08-17 23:30,18,28.94,28.95,28.94,28.95,6
20150901|2015-08-18 00:00,18,28.96,28.97,28.95,28.97,13
20150901|2015-08-18 00:30,18,28.96,29,28.91,29,29
20150901|2015-08-18 01:00,18,28.98,28.99,28.89,28.89,31
20150901|2015-08-18 01:30,18,28.91,28.91,28.84,28.86,80
20150901|2015-08-18 02:00,18,28.85,28.85,28.81,28.81,76
20150901|2015-08-18 02:30,18,28.82,28.88,28.82,28.86,65
20150901|2015-08-18 03:00,18,28.88,28.9,28.83,28.83,40
20150901|2015-08-18 03:30,18,28.85,28.87,28.85,28.87,6
20150901|2015-08-18 04:00,18,28.87,28.89,28.87,28.89,28
20150901|2015-08-18 04:30,18,28.89,28.89,28.88,28.88,4
20150901|2015-08-18 05:00,18,28.86,28.88,28.84,28.84,55
20150901|2015-08-18 05:30,18,28.85,28.85,28.81,28.83,9
20150901|2015-08-18 06:00,18,28.83,28.84,28.81,28.82,71
20150901|2015-08-18 06:30,18,28.83,28.84,28.78,28.82,177
20150901|2015-08-18 07:00,18,28.81,28.87,28.78,28.85,91
20150901|2015-08-18 07:30,18,28.86,28.86,28.8,28.82,26
20150901|2015-08-18 08:30,18,28.76,28.84,28.52,28.56,882
20150901|2015-08-18 09:00,18,28.58,28.58,28.29,28.46,1947
20150901|2015-08-18 09:30,18,28.44,28.6,28.42,28.51,805
20150901|2015-08-18 10:00,18,28.5,28.5,28.37,28.4,811
20150901|2015-08-18 10:30,18,28.42,28.48,28.4,28.42,363
20150901|2015-08-18 11:00,18,28.41,28.42,28.36,28.37,204
20150901|2015-08-18 11:30,18,28.37,28.5,28.35,28.45,263
20150901|2015-08-18 12:00,18,28.45,28.45,28.37,28.41,439
20150901|2015-08-18 12:30,18,28.41,28.43,28.37,28.4,195
20150901|2015-08-18 13:00,18,28.4,28.56,28.29,28.39,1132
20150901|2015-08-18 19:00,19,28.36,28.36,28.28,28.33,252
20150901|2015-08-18 19:30,19,28.33,28.51,28.33,28.48,245
20150901|2015-08-18 20:00,19,28.49,28.52,28.47,28.47,53
20150901|2015-08-18 20:30,19,28.46,28.46,28.42,28.45,31
20150901|2015-08-18 21:00,19,28.45,28.5,28.43,28.43,105
20150901|2015-08-18 21:30,19,28.43,28.47,28.35,28.35,51
20150901|2015-08-18 22:00,19,28.35,28.35,28.27,28.29,60
20150901|2015-08-18 22:30,19,28.3,28.3,28.27,28.27,8
20150901|2015-08-18 23:00,19,28.27,28.29,28.26,28.26,40
20150901|2015-08-18 23:30,19,28.27,28.28,28.26,28.28,10
20150901|2015-08-19 00:00,19,28.28,28.29,28.28,28.28,5
20150901|2015-08-19 00:30,19,28.29,28.29,28.27,28.27,28
20150901|2015-08-19 01:00,19,28.26,28.33,28.24,28.33,48
20150901|2015-08-19 01:30,19,28.35,28.39,28.35,28.35,53
20150901|2015-08-19 02:00,19,28.34,28.4,28.34,28.4,31
20150901|2015-08-19 02:30,19,28.42,28.5,28.41,28.5,245
20150901|2015-08-19 03:00,19,28.5,28.52,28.45,28.45,71
20150901|2015-08-19 03:30,19,28.45,28.45,28.39,28.4,57
20150901|2015-08-19 04:00,19,28.39,28.41,28.38,28.4,38
20150901|2015-08-19 04:30,19,28.39,28.39,28.37,28.38,33
20150901|2015-08-19 05:00,19,28.38,28.43,28.38,28.41,52
20150901|2015-08-19 05:30,19,28.41,28.41,28.41,28.41,1
20150901|2015-08-19 06:00,19,28.41,28.41,28.37,28.38,44
20150901|2015-08-19 06:30,19,28.37,28.37,28.36,28.37,10
20150901|2015-08-19 07:00,19,28.36,28.37,28.36,28.36,15
20150901|2015-08-19 07:30,19,28.36,28.38,28.34,28.34,94
20150901|2015-08-19 08:30,19,28.35,28.35,28.11,28.11,2101
20150901|2015-08-19 09:00,19,28.1,28.17,28.01,28.08,1457
20150901|2015-08-19 09:30,19,28.08,28.08,27.75,27.91,1969
20150901|2015-08-19 10:00,19,27.88,27.93,27.81,27.86,471
20150901|2015-08-19 10:30,19,27.86,27.99,27.77,27.96,750
20150901|2015-08-19 11:00,19,27.95,28.03,27.93,27.98,791
20150901|2015-08-19 11:30,19,27.97,28.05,27.95,27.97,290
20150901|2015-08-19 12:00,19,27.96,28.04,27.94,27.95,503
20150901|2015-08-19 12:30,19,27.94,27.95,27.85,27.9,414
20150901|2015-08-19 13:00,19,27.89,27.96,27.82,27.88,1163
20150901|2015-08-19 19:00,20,27.9,27.92,27.86,27.86,158
20150901|2015-08-19 19:30,20,27.87,27.88,27.84,27.88,70
20150901|2015-08-19 20:00,20,27.88,27.91,27.8,27.91,225
20150901|2015-08-19 20:30,20,27.91,27.92,27.86,27.88,148
20150901|2015-08-19 21:00,20,27.87,27.88,27.84,27.87,31
20150901|2015-08-19 21:30,20,27.88,27.93,27.87,27.89,153
20150901|2015-08-19 22:00,20,27.89,27.91,27.88,27.89,63
20150901|2015-08-19 22:30,20,27.85,27.85,27.84,27.84,6
20150901|2015-08-19 23:00,20,27.85,27.85,27.84,27.84,5
20150901|2015-08-19 23:30,20,27.85,27.85,27.82,27.83,15
20150901|2015-08-20 00:00,20,27.83,27.83,27.83,27.83,6
20150901|2015-08-20 00:30,20,27.82,27.86,27.81,27.83,30
20150901|2015-08-20 01:00,20,27.82,27.87,27.81,27.81,36
20150901|2015-08-20 01:30,20,27.79,27.79,27.71,27.74,141
20150901|2015-08-20 02:00,20,27.75,27.76,27.7,27.72,83
20150901|2015-08-20 02:30,20,27.72,27.73,27.68,27.68,47
20150901|2015-08-20 03:00,20,27.68,27.72,27.68,27.69,25
20150901|2015-08-20 03:30,20,27.71,27.73,27.59,27.62,82
20150901|2015-08-20 04:00,20,27.64,27.65,27.56,27.56,86
20150901|2015-08-20 04:30,20,27.56,27.62,27.56,27.61,95
20150901|2015-08-20 05:00,20,27.63,27.63,27.58,27.58,30
20150901|2015-08-20 05:30,20,27.57,27.57,27.54,27.55,46
20150901|2015-08-20 06:00,20,27.57,27.61,27.56,27.61,42
20150901|2015-08-20 06:30,20,27.61,27.67,27.6,27.66,59
20150901|2015-08-20 07:00,20,27.67,27.73,27.64,27.71,77
20150901|2015-08-20 07:30,20,27.73,27.75,27.7,27.74,87
20150901|2015-08-20 08:30,20,27.75,27.86,27.71,27.78,797
20150901|2015-08-20 09:00,20,27.8,27.83,27.64,27.73,626
20150901|2015-08-20 09:30,20,27.73,27.83,27.71,27.8,346
20150901|2015-08-20 10:00,20,27.81,28.03,27.8,27.97,783
20150901|2015-08-20 10:30,20,27.97,28.23,27.97,28.02,1336
20150901|2015-08-20 11:00,20,28.04,28.09,27.91,27.96,957
20150901|2015-08-20 11:30,20,27.96,28.06,27.92,27.97,793
20150901|2015-08-20 12:00,20,27.97,28.04,27.92,27.96,371
20150901|2015-08-20 12:30,20,27.97,28.02,27.91,27.95,619
20150901|2015-08-20 13:00,20,27.95,28.02,27.91,27.95,928
20150901|2015-08-20 19:00,21,28.09,28.2,28.09,28.1,187
20150901|2015-08-20 19:30,21,28.1,28.11,28.08,28.08,12
20150901|2015-08-20 20:00,21,28.07,28.08,28.04,28.05,110
20150901|2015-08-20 20:30,21,28.04,28.18,28.03,28.13,68
20150901|2015-08-20 21:00,21,28.14,28.15,28.08,28.08,18
20150901|2015-08-20 21:30,21,28.06,28.06,27.99,27.99,274
20150901|2015-08-20 22:00,21,28.01,28.01,27.91,27.91,75
20150901|2015-08-20 22:30,21,27.94,27.95,27.94,27.95,14
20150901|2015-08-20 23:00,21,27.96,27.97,27.96,27.97,5
20150901|2015-08-20 23:30,21,27.97,27.98,27.95,27.95,14
20150901|2015-08-21 00:00,21,27.92,27.93,27.92,27.93,11
20150901|2015-08-21 00:30,21,27.91,27.91,27.85,27.87,29
20150901|2015-08-21 01:00,21,27.86,27.87,27.83,27.87,46
20150901|2015-08-21 01:30,21,27.87,27.87,27.82,27.82,23
20150901|2015-08-21 02:00,21,27.82,27.83,27.77,27.79,94
20150901|2015-08-21 02:30,21,27.79,27.81,27.79,27.81,13
20150901|2015-08-21 03:00,21,27.79,27.82,27.77,27.8,121
20150901|2015-08-21 03:30,21,27.79,27.79,27.76,27.77,49
20150901|2015-08-21 04:00,21,27.8,27.85,27.78,27.79,57
20150901|2015-08-21 04:30,21,27.8,27.8,27.76,27.76,48
20150901|2015-08-21 05:00,21,27.75,27.75,27.71,27.75,39
20150901|2015-08-21 05:30,21,27.72,27.74,27.72,27.74,6
20150901|2015-08-21 06:00,21,27.75,27.78,27.73,27.78,30
20150901|2015-08-21 06:30,21,27.78,27.79,27.72,27.72,41
20150901|2015-08-21 07:00,21,27.73,27.76,27.62,27.66,119
20150901|2015-08-21 07:30,21,27.67,27.72,27.65,27.65,58
20150901|2015-08-21 08:30,21,27.72,27.74,27.56,27.65,596
20150901|2015-08-21 09:00,21,27.65,27.67,27.46,27.48,957
20150901|2015-08-21 09:30,21,27.49,27.54,27.13,27.15,1545
20150901|2015-08-21 10:00,21,27.16,27.31,27.14,27.27,859
20150901|2015-08-21 10:30,21,27.25,27.29,27.14,27.17,532
20150901|2015-08-21 11:00,21,27.17,27.28,27.14,27.24,659
20150901|2015-08-21 11:30,21,27.24,27.3,27.19,27.27,228
20150901|2015-08-21 12:00,21,27.25,27.27,27.14,27.19,354
20150901|2015-08-21 12:30,21,27.21,27.32,27.2,27.28,376
20150901|2015-08-21 13:00,21,27.28,27.39,27.17,27.31,1093
20150901|2015-08-23 19:00,24,27.26,27.26,27.13,27.14,86
20150901|2015-08-23 19:30,24,27.13,27.14,27.11,27.11,35
20150901|2015-08-23 20:00,24,27.11,27.11,26.86,26.91,131
20150901|2015-08-23 20:30,24,26.92,26.95,26.87,26.87,21
20150901|2015-08-23 21:00,24,26.9,26.9,26.84,26.84,24
20150901|2015-08-23 21:30,24,26.86,26.88,26.8,26.83,31
20150901|2015-08-23 22:00,24,26.81,26.82,26.77,26.78,16
20150901|2015-08-23 22:30,24,26.75,26.75,26.69,26.7,89
20150901|2015-08-23 23:00,24,26.7,26.72,26.7,26.72,74
20150901|2015-08-23 23:30,24,26.73,26.73,26.72,26.72,4
20150901|2015-08-24 00:00,24,26.73,26.73,26.71,26.71,37
20150901|2015-08-24 00:30,24,26.69,26.74,26.68,26.69,77
20150901|2015-08-24 01:00,24,26.73,26.74,26.68,26.68,44
20150901|2015-08-24 01:30,24,26.68,26.68,26.54,26.54,224
20150901|2015-08-24 02:00,24,26.56,26.57,26.49,26.54,454
20150901|2015-08-24 02:30,24,26.53,26.53,26.47,26.48,112
20150901|2015-08-24 03:00,24,26.5,26.52,26.47,26.52,55
20150901|2015-08-24 03:30,24,26.51,26.53,26.4,26.44,145
20150901|2015-08-24 04:00,24,26.45,26.46,26.37,26.39,180
20150901|2015-08-24 04:30,24,26.38,26.4,26.29,26.29,106
20150901|2015-08-24 05:00,24,26.31,26.31,26.18,26.2,122
20150901|2015-08-24 05:30,24,26.22,26.23,26.16,26.17,170
20150901|2015-08-24 06:00,24,26.19,26.19,26.14,26.18,76
20150901|2015-08-24 06:30,24,26.17,26.17,25.78,25.78,257
20150901|2015-08-24 07:00,24,25.81,25.81,25.38,25.6,386
20150901|2015-08-24 07:30,24,25.64,25.64,25.51,25.51,53
20150901|2015-08-24 08:30,24,25.61,25.78,25.38,25.75,1133
20150901|2015-08-24 09:00,24,25.76,26.24,25.73,26.13,540
20150901|2015-08-24 09:30,24,26.19,26.43,26.14,26.31,137
20150901|2015-08-24 10:00,24,26.3,26.31,26.13,26.14,349
20150901|2015-08-24 10:30,24,26.15,26.46,26.13,26.43,481
20150901|2015-08-24 11:00,24,26.47,26.54,26.31,26.53,356
20150901|2015-08-24 11:30,24,26.52,26.56,26.42,26.55,291
20150901|2015-08-24 12:00,24,26.55,26.63,26.43,26.43,916
20150901|2015-08-24 12:30,24,26.43,26.53,26.34,26.39,1178
20150901|2015-08-24 13:00,24,26.39,26.63,26.38,26.57,961
20150901|2015-08-24 19:00,25,26.58,26.71,26.56,26.59,62
20150901|2015-08-24 19:30,25,26.57,26.58,26.53,26.53,10
20150901|2015-08-24 20:00,25,26.53,26.53,26.42,26.44,38
20150901|2015-08-24 20:30,25,26.46,26.49,26.35,26.47,40
20150901|2015-08-24 21:00,25,26.47,26.56,26.4,26.56,25
20150901|2015-08-24 21:30,25,26.51,26.54,26.45,26.45,37
20150901|2015-08-24 22:00,25,26.48,26.48,26.39,26.46,13
20150901|2015-08-24 22:30,25,26.48,26.48,26.48,26.48,2
20150901|2015-08-24 23:00,25,26.49,26.5,26.48,26.5,5
20150901|2015-08-24 23:30,25,26.5,26.5,26.47,26.48,10
20150901|2015-08-25 00:00,25,26.49,26.49,26.48,26.48,2
20150901|2015-08-25 00:30,25,26.41,26.41,26.23,26.3,55
20150901|2015-08-25 01:00,25,26.26,26.27,26.2,26.2,36
20150901|2015-08-25 01:30,25,26.17,26.2,26.07,26.07,353
20150901|2015-08-25 02:00,25,26.12,26.13,26.07,26.11,36
20150901|2015-08-25 02:30,25,26.12,26.12,26.1,26.12,83
20150901|2015-08-25 03:00,25,26.14,26.22,26.04,26.07,332
20150901|2015-08-25 03:30,25,26.07,26.12,26.07,26.09,46
20150901|2015-08-25 04:00,25,26.1,26.12,26.08,26.12,73
20150901|2015-08-25 04:30,25,26.12,26.38,26.1,26.32,450
20150901|2015-08-25 05:00,25,26.32,26.7,26.25,26.68,440
20150901|2015-08-25 05:30,25,26.66,26.9,26.65,26.78,425
20150901|2015-08-25 06:00,25,26.76,26.77,26.64,26.68,73
20150901|2015-08-25 06:30,25,26.69,26.8,26.69,26.79,33
20150901|2015-08-25 07:00,25,26.8,27.02,26.76,27.01,151
20150901|2015-08-25 07:30,25,27,27.02,26.88,26.88,103
20150901|2015-08-25 08:30,25,26.85,27.04,26.64,26.68,1017
20150901|2015-08-25 09:00,25,26.67,26.69,26.53,26.69,541
20150901|2015-08-25 09:30,25,26.67,26.83,26.61,26.65,711
20150901|2015-08-25 10:00,25,26.66,26.83,26.66,26.75,686
20150901|2015-08-25 10:30,25,26.76,26.95,26.75,26.78,755
20150901|2015-08-25 11:00,25,26.78,26.94,26.78,26.94,256
20150901|2015-08-25 11:30,25,26.94,27.08,26.9,26.9,459
20150901|2015-08-25 12:00,25,26.89,26.89,26.77,26.82,238
20150901|2015-08-25 12:30,25,26.81,26.84,26.67,26.68,374
20150901|2015-08-25 13:00,25,26.68,26.9,26.68,26.88,770
20150901|2015-08-25 19:00,26,26.83,26.84,26.58,26.64,148
20150901|2015-08-25 19:30,26,26.64,26.72,26.64,26.72,39
20150901|2015-08-25 20:00,26,26.73,26.73,26.42,26.49,275
20150901|2015-08-25 20:30,26,26.45,26.47,26.33,26.42,165
20150901|2015-08-25 21:00,26,26.44,26.45,26.4,26.42,44
20150901|2015-08-25 21:30,26,26.42,26.47,26.35,26.43,32
20150901|2015-08-25 22:00,26,26.42,26.51,26.38,26.51,53
20150901|2015-08-25 22:30,26,26.51,26.58,26.51,26.58,30
20150901|2015-08-25 23:00,26,26.59,26.59,26.53,26.55,19
20150901|2015-08-25 23:30,26,26.56,26.58,26.56,26.57,11
20150901|2015-08-26 00:00,26,26.59,26.64,26.59,26.61,16
20150901|2015-08-26 00:30,26,26.62,26.64,26.47,26.48,149
20150901|2015-08-26 01:00,26,26.5,26.7,26.5,26.55,144
20150901|2015-08-26 01:30,26,26.55,26.56,26.43,26.44,86
20150901|2015-08-26 02:00,26,26.45,26.48,26.43,26.44,22
20150901|2015-08-26 02:30,26,26.47,26.49,26.41,26.42,26
20150901|2015-08-26 03:00,26,26.44,26.51,26.36,26.5,143
20150901|2015-08-26 03:30,26,26.47,26.48,26.4,26.45,32
20150901|2015-08-26 04:00,26,26.45,26.47,26.41,26.41,17
20150901|2015-08-26 04:30,26,26.41,26.41,26.36,26.37,30
20150901|2015-08-26 05:00,26,26.38,26.39,26.36,26.37,12
20150901|2015-08-26 05:30,26,26.39,26.39,26.35,26.39,20
20150901|2015-08-26 06:00,26,26.4,26.48,26.4,26.48,47
20150901|2015-08-26 06:30,26,26.45,26.47,26.4,26.45,32
20150901|2015-08-26 07:00,26,26.46,26.49,26.42,26.45,75
20150901|2015-08-26 07:30,26,26.45,26.6,26.45,26.56,213
20150901|2015-08-26 08:30,26,26.57,26.63,26.32,26.5,966
20150901|2015-08-26 09:00,26,26.51,26.53,26.29,26.37,355
20150901|2015-08-26 09:30,26,26.36,26.4,26.18,26.29,673
20150901|2015-08-26 10:00,26,26.27,26.42,26.24,26.34,390
20150901|2015-08-26 10:30,26,26.33,26.35,26.19,26.27,571
20150901|2015-08-26 11:00,26,26.23,26.23,26.12,26.19,177
20150901|2015-08-26 11:30,26,26.2,26.28,26.14,26.28,134
20150901|2015-08-26 12:00,26,26.26,26.29,26.22,26.26,118
20150901|2015-08-26 12:30,26,26.25,26.32,26.22,26.25,501
20150901|2015-08-26 13:00,26,26.25,26.25,26.08,26.08,786
20150901|2015-08-26 19:00,27,26.15,26.39,26.15,26.31,401
20150901|2015-08-26 19:30,27,26.32,26.38,26.3,26.36,83
20150901|2015-08-26 20:00,27,26.39,26.57,26.39,26.53,324
20150901|2015-08-26 20:30,27,26.52,26.57,26.51,26.54,72
20150901|2015-08-26 21:00,27,26.54,26.54,26.51,26.54,51
20150901|2015-08-26 21:30,27,26.5,26.5,26.44,26.48,125
20150901|2015-08-26 22:00,27,26.49,26.49,26.44,26.45,65
20150901|2015-08-26 22:30,27,26.46,26.46,26.45,26.46,10
20150901|2015-08-26 23:00,27,26.46,26.46,26.46,26.46,6
20150901|2015-08-26 23:30,27,26.45,26.45,26.42,26.43,40
20150901|2015-08-27 00:00,27,26.42,26.42,26.37,26.37,20
20150901|2015-08-27 00:30,27,26.41,26.45,26.38,26.41,28
20150901|2015-08-27 01:00,27,26.42,26.47,26.39,26.47,26
20150901|2015-08-27 01:30,27,26.48,26.58,26.47,26.53,244
20150901|2015-08-27 02:00,27,26.52,26.62,26.52,26.58,168
20150901|2015-08-27 02:30,27,26.59,26.64,26.59,26.62,28
20150901|2015-08-27 03:00,27,26.61,26.63,26.58,26.58,23
20150901|2015-08-27 03:30,27,26.56,26.56,26.49,26.54,27
20150901|2015-08-27 04:00,27,26.54,26.57,26.53,26.57,15
20150901|2015-08-27 04:30,27,26.59,26.69,26.58,26.64,276
20150901|2015-08-27 05:00,27,26.65,26.65,26.63,26.63,66
20150901|2015-08-27 05:30,27,26.63,26.63,26.6,26.6,24
20150901|2015-08-27 06:00,27,26.6,26.64,26.57,26.63,18
20150901|2015-08-27 06:30,27,26.58,26.63,26.58,26.62,38
20150901|2015-08-27 07:00,27,26.62,26.63,26.59,26.61,69
20150901|2015-08-27 07:30,27,26.63,26.68,26.6,26.68,94
20150901|2015-08-27 08:30,27,26.69,26.7,26.55,26.66,651
20150901|2015-08-27 09:00,27,26.65,26.68,26.53,26.57,251
20150901|2015-08-27 09:30,27,26.58,26.78,26.56,26.77,1081
20150901|2015-08-27 10:00,27,26.79,26.95,26.77,26.87,925
20150901|2015-08-27 10:30,27,26.88,26.94,26.81,26.83,336
20150901|2015-08-27 11:00,27,26.84,26.95,26.84,26.9,236
20150901|2015-08-27 11:30,27,26.9,26.91,26.83,26.88,78
20150901|2015-08-27 12:00,27,26.88,26.89,26.82,26.88,162
20150901|2015-08-27 12:30,27,26.87,26.89,26.81,26.89,305
20150901|2015-08-27 13:00,27,26.88,26.96,26.84,26.96,525
20150901|2015-08-27 19:00,28,27.02,27.08,26.86,27.07,148
20150901|2015-08-27 19:30,28,27.07,27.08,27.03,27.05,27
20150901|2015-08-27 20:00,28,27.08,27.21,27.08,27.12,97
20150901|2015-08-27 20:30,28,27.15,27.19,27.15,27.17,33
20150901|2015-08-27 21:00,28,27.15,27.2,27.15,27.2,7
20150901|2015-08-27 21:30,28,27.22,27.22,27.2,27.22,27
20150901|2015-08-27 22:00,28,27.22,27.24,27.16,27.16,54
20150901|2015-08-27 22:30,28,27.17,27.2,27.16,27.17,20
20150901|2015-08-27 23:00,28,27.2,27.2,27.19,27.19,6
20150901|2015-08-27 23:30,28,27.2,27.2,27.2,27.2,6
20150901|2015-08-28 00:00,28,27.19,27.19,27.19,27.19,5
20150901|2015-08-28 00:30,28,27.19,27.19,27.12,27.13,39
20150901|2015-08-28 01:00,28,27.16,27.2,27.16,27.18,57
20150901|2015-08-28 01:30,28,27.2,27.24,27.17,27.19,58
20150901|2015-08-28 02:00,28,27.18,27.18,27.14,27.18,27
20150901|2015-08-28 02:30,28,27.19,27.19,27.11,27.11,17
20150901|2015-08-28 03:00,28,27.1,27.1,27,27.06,143
20150901|2015-08-28 03:30,28,27.06,27.09,27.03,27.09,10
20150901|2015-08-28 04:00,28,27.07,27.08,27.02,27.05,19
20150901|2015-08-28 04:30,28,27.07,27.16,27.07,27.15,49
20150901|2015-08-28 05:00,28,27.15,27.21,27.15,27.2,54
20150901|2015-08-28 05:30,28,27.22,27.22,27.17,27.21,45
20150901|2015-08-28 06:00,28,27.2,27.23,27.15,27.15,30
20150901|2015-08-28 06:30,28,27.15,27.21,27.15,27.21,12
20150901|2015-08-28 07:00,28,27.23,27.23,27.15,27.19,71
20150901|2015-08-28 07:30,28,27.2,27.22,27.19,27.21,18
20150901|2015-08-28 08:30,28,27.33,27.33,27.14,27.25,557
20150901|2015-08-28 09:00,28,27.28,27.6,27.27,27.58,1158
20150901|2015-08-28 09:30,28,27.6,27.71,27.51,27.61,530
20150901|2015-08-28 10:00,28,27.62,27.64,27.55,27.64,315
20150901|2015-08-28 10:30,28,27.64,27.68,27.55,27.58,359
20150901|2015-08-28 11:00,28,27.59,27.64,27.56,27.61,315
20150901|2015-08-28 11:30,28,27.61,27.64,27.53,27.55,332
20150901|2015-08-28 12:00,28,27.54,27.64,27.54,27.64,484
20150901|2015-08-28 12:30,28,27.64,27.67,27.55,27.67,498
20150901|2015-08-28 13:00,28,27.66,27.82,27.66,27.81,558
20150901|2015-08-30 19:00,31,27.75,27.77,27.67,27.67,12
20150901|2015-08-30 20:30,31,27.44,27.44,27.44,27.44,1
20150901|2015-08-31 00:30,31,27.47,27.47,27.43,27.43,2
20150901|2015-08-31 02:30,31,27.4,27.4,27.4,27.4,10
20150901|2015-08-31 03:00,31,27.4,27.4,27.4,27.4,10
20150901|2015-08-31 05:30,31,27.26,27.26,27.26,27.26,1
20150901|2015-08-31 06:00,31,27.25,27.25,27.25,27.25,3
20150901|2015-08-31 06:30,31,27.26,27.26,27.25,27.25,3
20150901|2015-08-31 07:00,31,27.24,27.24,27.2,27.2,13
20150901|2015-08-31 08:30,31,27.23,27.23,26.99,27,130
20150901|2015-08-31 09:00,31,27,27.1,26.96,27.1,47
20150901|2015-08-31 09:30,31,27.08,27.25,27.07,27.25,36
20150901|2015-08-31 10:00,31,27.18,27.35,27.15,27.35,121
20150901|2015-08-31 10:30,31,27.36,27.69,27.36,27.58,98
20150901|2015-08-31 11:00,31,27.62,27.72,27.6,27.61,163
20150901|2015-08-31 11:30,31,27.63,27.63,27.59,27.59,295
20150901|2015-08-31 12:00,31,27.6,27.6,27.49,27.57,71
20150901|2015-08-31 12:30,31,27.6,27.71,27.56,27.69,133
20150901|2015-08-31 13:00,31,27.69,27.97,27.64,27.78,235
20150901|2015-09-01 03:00,1,27.67,27.67,27.58,27.58,2
20150901|2015-09-01 07:30,1,27.59,27.59,27.59,27.59,1
20150901|2015-09-01 08:30,1,27.56,27.57,27.38,27.57,117
20150901|2015-09-01 09:00,1,27.54,27.54,27.4,27.4,37
20150901|2015-09-01 09:30,1,27.49,27.49,27.4,27.4,6
20150901|2015-09-01 10:00,1,27.36,27.41,27.33,27.35,99
20150901|2015-09-01 10:30,1,27.27,27.27,27.05,27.08,15
20150901|2015-09-01 11:00,1,27.16,27.19,27.16,27.16,15
20150901|2015-09-01 11:30,1,27.16,27.25,27.06,27.1,95
20150901|2015-09-01 12:00,1,27.07,27.11,27.05,27.11,22
20150901|2015-09-01 12:30,1,27.15,27.18,27.09,27.17,216
20150901|2015-09-01 13:00,1,27.17,27.27,27.07,27.23,99
20150901|2015-09-01 19:00,2,27.17,27.23,27.09,27.09,12
20150901|2015-09-02 00:30,2,27.06,27.11,27.06,27.11,7
20150901|2015-09-02 02:00,2,27.06,27.06,27.06,27.06,1
20150901|2015-09-02 07:00,2,27.01,27.01,27.01,27.01,2
20150901|2015-09-02 08:30,2,27.17,27.33,27.16,27.22,77
20150901|2015-09-02 09:00,2,27.11,27.31,27.11,27.31,12
20150901|2015-09-02 09:30,2,27.03,27.03,26.98,26.98,8
20150901|2015-09-02 10:00,2,27,27.01,26.99,26.99,3
20150901|2015-09-02 10:30,2,26.79,26.79,26.79,26.79,1
20150901|2015-09-02 11:00,2,26.72,26.72,26.69,26.69,6
20150901|2015-09-02 11:30,2,26.73,26.9,26.73,26.9,2
20150901|2015-09-02 12:30,2,26.86,26.87,26.84,26.84,5
20150901|2015-09-02 13:00,2,26.72,26.72,26.72,26.72,1
20150901|2015-09-02 23:30,3,26.79,26.79,26.79,26.79,1
20150901|2015-09-03 07:30,3,27.05,27.05,27.05,27.05,1
20150901|2015-09-03 08:30,3,27.05,27.12,26.93,27.11,21
20150901|2015-09-03 09:00,3,27.2,27.2,27.2,27.2,1
20150901|2015-09-03 09:30,3,27.29,27.29,27.21,27.21,6
20150901|2015-09-03 10:00,3,27.22,27.22,27.14,27.14,2
20150901|2015-09-03 10:30,3,27.09,27.09,26.94,27,17
20150901|2015-09-03 11:00,3,26.97,26.99,26.97,26.97,8
20150901|2015-09-03 11:30,3,26.94,26.95,26.9,26.95,6
20150901|2015-09-03 12:00,3,26.95,26.96,26.88,26.96,30
20150901|2015-09-03 12:30,3,26.95,26.95,26.89,26.89,9
20150901|2015-09-03 13:00,3,26.8,26.8,26.8,26.8,1
20150901|2015-09-03 19:00,4,26.69,26.84,26.69,26.84,10
20150901|2015-09-04 08:30,4,26.84,26.85,26.53,26.53,5
20150901|2015-09-04 09:00,4,26.47,26.54,26.45,26.45,39
20150901|2015-09-04 09:30,4,26.53,26.53,26.5,26.5,3
20150901|2015-09-04 10:30,4,26.39,26.5,26.39,26.5,3
20150901|2015-09-04 11:00,4,26.55,26.55,26.55,26.55,1
20150901|2015-09-04 11:30,4,26.62,26.62,26.62,26.62,1
20150901|2015-09-04 12:00,4,26.57,26.57,26.55,26.55,2
20150901|2015-09-07 19:00,8,26.54,26.56,26.54,26.56,2
20150901|2015-09-08 06:00,8,26.86,26.86,26.86,26.86,2
20150901|2015-09-08 07:00,8,27.01,27.01,27.01,27.01,2
20150901|2015-09-08 08:30,8,26.96,26.96,26.96,26.96,5
20150901|2015-09-08 09:30,8,26.79,26.79,26.79,26.79,1
20150901|2015-09-08 10:00,8,26.97,26.97,26.95,26.97,47
20150901|2015-09-08 10:30,8,27,27,27,27,31
20150901|2015-09-08 11:00,8,26.96,26.97,26.96,26.97,2
20150901|2015-09-08 11:30,8,26.95,26.95,26.95,26.95,1
20150901|2015-09-08 13:00,8,26.86,26.86,26.86,26.86,1
20150901|2015-09-08 21:30,9,27.04,27.04,27.04,27.04,2
20150901|2015-09-08 23:00,9,27.1,27.1,27.1,27.1,1
20150901|2015-09-09 01:30,9,27.04,27.04,27.04,27.04,1
20150901|2015-09-09 06:00,9,26.95,26.95,26.95,26.95,2
20150901|2015-09-09 06:30,9,26.93,26.93,26.92,26.92,2
20150901|2015-09-09 07:00,9,26.98,26.98,26.98,26.98,1
20150901|2015-09-09 08:30,9,26.96,26.96,26.96,26.96,7
20150901|2015-09-09 09:30,9,26.76,26.76,26.69,26.69,4
20150901|2015-09-09 12:00,9,26.69,26.69,26.67,26.67,26
20150901|2015-09-10 00:00,10,26.61,26.61,26.61,26.61,1
20150901|2015-09-10 01:30,10,26.7,26.7,26.7,26.7,1
20150901|2015-09-10 11:00,10,26.98,26.98,26.98,26.98,2
20150901|2015-09-11 08:30,11,26.86,26.86,26.86,26.86,1
20150901|2015-09-11 11:00,11,26.27,26.33,26.25,26.33,20
20150901|2015-09-11 13:00,11,26.48,26.48,26.48,26.48,10
20150901|2015-09-14 06:30,14,27.13,27.13,27.05,27.06,46
20150901|2015-09-14 09:30,14,27.04,27.04,27.01,27.01,2
20151001|2013-05-06 11:30,6,48.75,48.75,48.75,48.75,17
20151001|2013-11-18 09:30,18,42.75,42.75,42.75,42.75,38
20151001|2013-11-22 11:00,22,44.05,44.05,43.81,43.81,2
20151001|2014-02-07 10:00,7,40.07,40.24,40.07,40.24,5
20151001|2014-02-25 10:00,25,40.5,40.76,40.5,40.76,7
20151001|2014-02-25 12:30,25,40.7,40.7,40.7,40.7,3
20151001|2014-02-26 09:00,26,41.08,41.08,40.95,40.95,2
20151001|2014-03-18 08:30,18,40.1,40.1,40.1,40.1,7
20151001|2014-03-18 09:00,18,40.55,40.55,40.55,40.55,43
20151001|2014-03-21 09:00,21,39.9,39.9,39.9,39.9,1
20151001|2014-03-21 12:30,21,39.84,39.84,39.7,39.7,3
20151001|2014-03-28 13:00,28,39.55,39.55,39.55,39.55,10
20151001|2014-03-31 10:00,31,39.55,39.55,39.55,39.55,33
20151001|2014-04-02 11:30,2,40.53,40.55,40.53,40.55,5
20151001|2014-04-11 09:00,11,41.5,41.5,41.5,41.5,1
20151001|2014-04-11 10:30,11,41.5,41.5,41.5,41.5,1
20151001|2014-04-11 12:30,11,41.5,41.5,41.5,41.5,6
20151001|2014-04-30 09:30,30,41.5,41.5,41.5,41.5,2
20151001|2014-05-01 12:30,1,41,41,41,41,20
20151001|2014-05-01 13:00,1,41,41,41,41,26
20151001|2014-05-12 09:30,12,41.12,41.12,41.12,41.12,1
20151001|2014-05-16 07:00,16,41,41,41,41,1
20151001|2014-05-16 08:30,16,41,41,41,41,16
20151001|2014-05-19 04:30,19,40.75,40.75,40.75,40.75,1
20151001|2014-05-19 09:30,19,40.75,40.75,40.75,40.75,1
20151001|2014-05-21 11:30,21,41.14,41.17,41.14,41.17,15
20151001|2014-05-26 19:00,27,41,41,41,41,12
20151001|2014-05-27 12:30,27,40.75,40.75,40.75,40.75,1
20151001|2014-05-27 13:00,27,40.66,40.66,40.66,40.66,15
20151001|2014-05-28 09:00,28,40.5,40.5,40.5,40.5,18
20151001|2014-05-28 12:00,28,40.5,40.51,40.5,40.51,2
20151001|2014-05-29 09:30,29,40.25,40.25,40.25,40.25,1
20151001|2014-05-29 10:30,29,40.25,40.25,40.25,40.25,2
20151001|2014-05-30 04:30,30,40.2,40.2,40.2,40.2,7
20151001|2014-05-30 05:00,30,40.2,40.2,40.2,40.2,18
20151001|2014-05-30 11:30,30,40,40,40,40,2
20151001|2014-05-30 13:00,30,39.75,39.75,39.75,39.75,2
20151001|2014-06-01 19:00,2,39.77,39.77,39.77,39.77,9
20151001|2014-06-01 21:00,2,39.77,39.77,39.77,39.77,1
20151001|2014-06-01 22:30,2,39.77,39.77,39.77,39.77,3
20151001|2014-06-01 23:00,2,39.77,39.77,39.77,39.77,16
20151001|2014-06-02 09:00,2,39.67,39.68,39.67,39.67,5
20151001|2014-06-02 10:00,2,39.93,40.04,39.93,40.04,14
20151001|2014-06-02 11:30,2,39.79,39.79,39.77,39.77,29
20151001|2014-06-03 02:00,3,39.68,39.68,39.68,39.68,3
20151001|2014-06-03 08:30,3,39.65,39.66,39.65,39.66,5
20151001|2014-06-03 09:00,3,39.43,39.43,39.43,39.43,6
20151001|2014-06-04 11:00,4,40.02,40.04,40.02,40.04,5
20151001|2014-06-05 11:30,5,39.67,39.67,39.65,39.65,17
20151001|2014-06-05 12:00,5,39.75,39.75,39.58,39.58,17
20151001|2014-06-06 06:00,6,40.07,40.09,40.07,40.09,6
20151001|2014-06-06 09:30,6,40.24,40.24,40.24,40.24,2
20151001|2014-06-06 10:30,6,40.2,40.2,40.17,40.17,17
20151001|2014-06-10 02:30,10,40,40,40,40,7
20151001|2014-06-10 04:30,10,40,40,40,40,5
20151001|2014-06-10 07:00,10,40,40,40,40,1
20151001|2014-06-20 11:00,20,40.68,40.68,40.65,40.65,17
20151001|2014-06-20 11:30,20,40.66,40.66,40.65,40.65,8
20151001|2014-06-20 12:00,20,40.65,40.65,40.6,40.6,8
20151001|2014-06-20 12:30,20,40.5,40.5,40.39,40.39,33
20151001|2014-06-23 12:30,23,40.95,40.95,40.91,40.91,34
20151001|2014-06-23 13:00,23,40.91,40.91,40.84,40.84,33
20151001|2014-06-24 11:30,24,41.18,41.18,41.17,41.17,38
20151001|2014-07-01 09:00,1,38.66,38.66,38.61,38.63,12
20151001|2014-07-01 09:30,1,38.64,38.64,38.64,38.64,2
20151001|2014-07-01 12:30,1,38.5,38.5,38.5,38.5,2
20151001|2014-07-02 08:30,2,38.5,38.5,38.5,38.5,4
20151001|2014-07-02 09:00,2,38.59,38.59,38.59,38.59,26
20151001|2014-07-02 09:30,2,38.59,38.59,38.59,38.59,60
20151001|2014-07-02 10:00,2,38.59,38.59,38.59,38.59,28
20151001|2014-07-02 13:00,2,38.59,38.59,38.59,38.59,38
20151001|2014-07-03 08:30,3,38.5,38.5,38.5,38.5,15
20151001|2014-07-03 11:00,3,38.31,38.31,38.31,38.31,4
20151001|2014-07-07 08:30,7,38.1,38.1,38.1,38.1,2
20151001|2014-07-07 09:00,7,38.1,38.1,38.1,38.1,45
20151001|2014-07-07 09:30,7,38.1,38.1,38.1,38.1,8
20151001|2014-07-08 09:00,8,38,38,38,38,17
20151001|2014-07-08 10:00,8,37.98,37.99,37.98,37.99,8
20151001|2014-07-08 10:30,8,37.96,37.96,37.96,37.96,12
20151001|2014-07-08 12:00,8,37.9,37.9,37.89,37.89,66
20151001|2014-07-08 12:30,8,37.89,37.89,37.89,37.89,184
20151001|2014-07-09 08:30,9,37.75,37.75,37.75,37.75,14
20151001|2014-07-09 10:30,9,37.64,37.68,37.62,37.62,50
20151001|2014-07-09 11:00,9,37.6,37.61,37.6,37.61,4
20151001|2014-07-09 12:30,9,37.58,37.58,37.58,37.58,6
20151001|2014-07-09 13:00,9,37.51,37.52,37.51,37.52,6
20151001|2014-07-10 08:30,10,37.4,37.4,37.4,37.4,2
20151001|2014-07-10 09:00,10,37.4,37.57,37.4,37.57,18
20151001|2014-07-10 09:30,10,37.58,37.58,37.58,37.58,10
20151001|2014-07-10 10:30,10,37.53,37.62,37.53,37.62,124
20151001|2014-07-10 12:00,10,37.52,37.6,37.52,37.6,13
20151001|2014-07-10 12:30,10,37.6,37.67,37.6,37.67,14
20151001|2014-07-11 08:30,11,37.4,37.4,37.4,37.4,8
20151001|2014-07-11 09:00,11,37.31,37.42,37.31,37.42,14
20151001|2014-07-11 09:30,11,37.38,37.39,37.31,37.31,16
20151001|2014-07-11 10:00,11,37.47,37.47,37.47,37.47,2
20151001|2014-07-11 10:30,11,37.49,37.49,37.31,37.31,4
20151001|2014-07-11 11:00,11,37.31,37.31,37.31,37.31,198
20151001|2014-07-11 11:30,11,37.46,37.54,37.46,37.54,6
20151001|2014-07-11 12:00,11,37.47,37.47,37.47,37.47,2
20151001|2014-07-14 08:30,14,37.14,37.14,37.02,37.14,10
20151001|2014-07-14 12:30,14,37.35,37.35,37.35,37.35,4
20151001|2014-07-15 00:30,15,37.14,37.14,37.14,37.14,6
20151001|2014-07-15 04:00,15,37.24,37.24,37.24,37.24,2
20151001|2014-07-15 04:30,15,37.23,37.23,37.2,37.2,6
20151001|2014-07-15 05:00,15,37.23,37.28,37.23,37.23,8
20151001|2014-07-15 05:30,15,37.18,37.24,37.18,37.24,8
20151001|2014-07-15 06:00,15,37.26,37.26,37.24,37.24,6
20151001|2014-07-15 06:30,15,37.24,37.24,37.23,37.23,8
20151001|2014-07-15 07:00,15,37.23,37.23,37.22,37.22,10
20151001|2014-07-15 07:30,15,37.22,37.22,37.22,37.22,2
20151001|2014-07-15 08:30,15,37.21,37.21,37.06,37.16,14
20151001|2014-07-15 09:00,15,37.15,37.17,37.15,37.17,16
20151001|2014-07-15 09:30,15,37.15,37.22,37.01,37.01,24
20151001|2014-07-15 10:00,15,36.86,36.9,36.85,36.9,12
20151001|2014-07-15 10:30,15,36.97,36.97,36.92,36.92,4
20151001|2014-07-15 11:00,15,36.99,37.1,36.99,37.1,10
20151001|2014-07-15 11:30,15,37.21,37.32,37.21,37.32,8
20151001|2014-07-15 12:00,15,37.33,37.33,37.23,37.26,8
20151001|2014-07-15 12:30,15,37.21,37.25,37.2,37.2,6
20151001|2014-07-15 13:00,15,37.18,37.18,37.17,37.17,8
20151001|2014-07-17 08:30,17,37.23,37.27,37.23,37.27,4
20151001|2014-07-17 09:00,17,37.35,37.35,37.35,37.35,2
20151001|2014-07-17 09:30,17,37,37,37,37,4
20151001|2014-07-17 12:00,17,37.12,37.16,37.12,37.16,12
20151001|2014-07-21 08:30,21,37,37,36.9,36.9,12
20151001|2014-07-21 11:00,21,36.86,36.86,36.86,36.86,4
20151001|2014-07-22 13:00,22,36.7,36.7,36.7,36.7,4
20151001|2014-07-22 19:00,23,36.7,36.7,36.7,36.7,31
20151001|2014-07-22 19:30,23,36.7,36.7,36.7,36.7,6
20151001|2014-07-23 03:00,23,36.88,36.88,36.8,36.87,28
20151001|2014-07-23 03:30,23,36.87,36.87,36.86,36.86,12
20151001|2014-07-23 04:30,23,36.87,36.88,36.87,36.88,6
20151001|2014-07-23 05:00,23,36.7,36.7,36.7,36.7,16
20151001|2014-07-23 05:30,23,36.8,36.8,36.8,36.8,4
20151001|2014-07-23 06:00,23,36.88,36.89,36.88,36.89,10
20151001|2014-07-23 08:30,23,36.81,36.81,36.81,36.81,2
20151001|2014-07-23 11:30,23,36.91,36.95,36.84,36.84,10
20151001|2014-07-24 08:30,24,37.61,37.61,37.61,37.61,2
20151001|2014-07-24 10:30,24,37.12,37.25,37.12,37.25,155
20151001|2014-07-24 12:30,24,37.14,37.14,37.14,37.14,2
20151001|2014-07-25 08:30,25,36.7,36.7,36.7,36.7,8
20151001|2014-07-25 09:00,25,36.7,36.7,36.7,36.7,92
20151001|2014-07-25 12:30,25,36.98,37.02,36.98,37.01,20
20151001|2014-07-25 13:00,25,37.04,37.04,37.04,37.04,8
20151001|2014-07-29 08:30,29,37.53,37.53,37.37,37.37,50
20151001|2014-07-29 09:00,29,37.39,37.43,37.39,37.43,66
20151001|2014-07-29 11:00,29,37.28,37.28,37.28,37.28,4
20151001|2014-07-29 11:30,29,37.28,37.28,37.25,37.25,41
20151001|2014-07-29 12:00,29,37.31,37.31,37.31,37.31,6
20151001|2014-07-29 13:00,29,37.36,37.37,37.36,37.37,14
20151001|2014-07-31 11:00,31,37.13,37.13,37.12,37.13,6
20151001|2014-07-31 19:00,1,37.21,37.23,37.21,37.23,14
20151001|2014-08-01 08:30,1,36.7,36.7,36.7,36.7,16
20151001|2014-08-01 09:00,1,36.7,36.7,36.7,36.7,60
20151001|2014-08-05 10:00,5,36.38,36.38,36.38,36.38,4
20151001|2014-08-05 11:00,5,36.44,36.44,36.44,36.44,2
20151001|2014-08-05 11:30,5,36.44,36.44,36.44,36.44,8
20151001|2014-08-05 12:00,5,36.38,36.38,36.38,36.38,6
20151001|2014-08-05 13:00,5,36.43,36.43,36.43,36.43,4
20151001|2014-08-07 10:00,7,36.65,36.65,36.65,36.65,2
20151001|2014-08-07 11:00,7,36.66,36.67,36.66,36.67,8
20151001|2014-08-08 09:00,8,36.79,36.87,36.79,36.87,10
20151001|2014-08-08 09:30,8,36.72,36.72,36.68,36.68,22
20151001|2014-08-08 11:00,8,36.56,36.56,36.56,36.56,10
20151001|2014-08-08 12:00,8,36.71,36.74,36.71,36.74,22
20151001|2014-08-08 13:00,8,36.59,36.6,36.59,36.6,4
20151001|2014-08-11 03:00,11,36.45,36.45,36.45,36.45,2
20151001|2014-08-11 03:30,11,36.45,36.45,36.45,36.45,73
20151001|2014-08-11 04:00,11,36.5,36.5,36.32,36.32,6
20151001|2014-08-11 09:00,11,36.54,36.54,36.54,36.54,10
20151001|2014-08-11 09:30,11,36.4,36.4,36.39,36.39,27
20151001|2014-08-11 10:00,11,36.39,36.39,36.29,36.29,9
20151001|2014-08-11 10:30,11,36.29,36.29,36.29,36.29,6
20151001|2014-08-11 11:00,11,36.38,36.38,36.38,36.38,10
20151001|2014-08-11 12:00,11,36.35,36.38,36.35,36.38,27
20151001|2014-08-11 12:30,11,36.31,36.31,36.27,36.27,31
20151001|2014-08-11 13:00,11,36.31,36.31,36.27,36.27,24
20151001|2014-08-11 19:00,12,36.25,36.25,36.25,36.25,38
20151001|2014-08-11 19:30,12,36.25,36.25,36.25,36.25,4
20151001|2014-08-11 20:00,12,36.25,36.25,36.25,36.25,32
20151001|2014-08-12 06:00,12,36,36,36,36,50
20151001|2014-08-12 06:30,12,36,36,36,36,8
20151001|2014-08-12 07:00,12,36,36,36,36,4
20151001|2014-08-12 07:30,12,36.07,36.07,36,36,20
20151001|2014-08-12 08:30,12,36,36,36,36,50
20151001|2014-08-12 09:00,12,36,36,36,36,24
20151001|2014-08-12 09:30,12,36.05,36.05,36,36,17
20151001|2014-08-12 10:00,12,36,36,36,36,3
20151001|2014-08-12 11:00,12,35.85,35.94,35.72,35.87,193
20151001|2014-08-12 11:30,12,36.02,36.02,35.93,35.94,103
20151001|2014-08-12 13:00,12,36.3,36.33,36.18,36.18,76
20151001|2014-08-13 08:30,13,36.07,36.09,36.07,36.09,12
20151001|2014-08-13 09:30,13,35.79,35.79,35.79,35.79,2
20151001|2014-08-13 11:00,13,35.75,35.75,35.73,35.73,6
20151001|2014-08-13 11:30,13,35.76,35.78,35.76,35.78,20
20151001|2014-08-13 12:00,13,35.7,35.7,35.7,35.7,20
20151001|2014-08-13 12:30,13,35.73,35.73,35.73,35.73,4
20151001|2014-08-13 20:00,14,35.49,35.49,35.49,35.49,4
20151001|2014-08-14 02:30,14,35.06,35.06,35,35,63
20151001|2014-08-14 09:00,14,35.09,35.09,35.09,35.09,6
20151001|2014-08-14 09:30,14,35.12,35.14,35.12,35.14,6
20151001|2014-08-14 10:00,14,35.1,35.22,35.1,35.22,220
20151001|2014-08-14 10:30,14,35.42,35.43,35.32,35.33,30
20151001|2014-08-14 11:00,14,35.29,35.29,35.29,35.29,14
20151001|2014-08-14 11:30,14,35.3,35.38,35.29,35.38,26
20151001|2014-08-14 12:30,14,35.22,35.22,35.22,35.22,313
20151001|2014-08-14 13:00,14,35.22,35.22,35.22,35.22,64
20151001|2014-08-14 19:00,15,35.3,35.3,35.3,35.3,2
20151001|2014-08-15 06:30,15,35.11,35.11,35.11,35.11,4
20151001|2014-08-15 08:30,15,35.12,35.12,35,35,79
20151001|2014-08-15 09:00,15,35,35.01,34.86,34.86,419
20151001|2014-08-15 09:30,15,34.9,34.9,34.87,34.87,23
20151001|2014-08-15 10:00,15,34.89,34.89,34.86,34.86,59
20151001|2014-08-15 10:30,15,34.84,34.84,34.84,34.84,4
20151001|2014-08-15 11:00,15,34.84,34.86,34.84,34.86,37
20151001|2014-08-15 11:30,15,34.86,34.92,34.84,34.84,44
20151001|2014-08-15 12:00,15,34.79,34.79,34.79,34.79,14
20151001|2014-08-15 13:00,15,34.7,34.7,34.7,34.7,6
20151001|2014-08-18 07:30,18,34.78,34.78,34.78,34.78,2
20151001|2014-08-18 08:30,18,34.78,34.78,34.78,34.78,210
20151001|2014-08-18 09:00,18,34.8,34.82,34.8,34.82,8
20151001|2014-08-18 10:30,18,34.85,34.85,34.85,34.85,22
20151001|2014-08-18 11:00,18,34.82,34.82,34.79,34.79,22
20151001|2014-08-18 12:00,18,34.97,34.98,34.92,34.92,35
20151001|2014-08-18 12:30,18,34.84,34.85,34.8,34.8,43
20151001|2014-08-18 13:00,18,34.75,34.75,34.71,34.71,12
20151001|2014-08-19 08:30,19,34.5,34.5,34.5,34.5,13
20151001|2014-08-19 09:00,19,34.45,34.45,34.41,34.41,22
20151001|2014-08-19 09:30,19,34.46,34.47,34.46,34.47,32
20151001|2014-08-19 10:00,19,34.4,34.4,34.35,34.35,13
20151001|2014-08-19 10:30,19,34.35,34.36,34.35,34.36,18
20151001|2014-08-19 13:00,19,34.47,34.47,34.32,34.32,23
20151001|2014-08-20 10:00,20,34.83,34.83,34.83,34.83,28
20151001|2014-08-20 11:00,20,34.95,34.95,34.86,34.86,12
20151001|2014-08-21 06:30,21,34.74,34.74,34.74,34.74,4
20151001|2014-08-21 09:30,21,35.01,35.01,35.01,35.01,2
20151001|2014-08-22 10:00,22,34,34,34,34,2
20151001|2014-08-22 11:00,22,34,34,34,34,36
20151001|2014-08-22 12:30,22,34.13,34.13,34.13,34.13,2
20151001|2014-08-22 13:00,22,34.08,34.08,34.08,34.08,4
20151001|2014-08-24 22:30,25,33.9,33.9,33.9,33.9,6
20151001|2014-08-25 00:30,25,33.85,33.87,33.83,33.87,16
20151001|2014-08-25 10:00,25,34.22,34.22,34.22,34.22,10
20151001|2014-08-25 11:30,25,34.25,34.25,34.25,34.25,10
20151001|2014-08-26 04:30,26,34,34,34,34,1
20151001|2014-08-26 10:00,26,34.16,34.16,34.16,34.16,2
20151001|2014-08-26 19:00,27,34.54,34.57,34.54,34.57,8
20151001|2014-08-27 09:00,27,34.49,34.49,34.49,34.49,6
20151001|2014-08-27 10:00,27,34.3,34.3,34.3,34.3,2
20151001|2014-08-27 10:30,27,34.26,34.28,34.25,34.25,10
20151001|2014-08-27 11:00,27,34.18,34.18,34.18,34.18,36
20151001|2014-08-27 11:30,27,34.18,34.18,34.17,34.18,212
20151001|2014-08-27 19:00,28,34.27,34.27,34.27,34.27,2
20151001|2014-08-28 03:00,28,34.23,34.23,34.23,34.23,2
20151001|2014-08-28 03:30,28,34.27,34.27,34.27,34.27,2
20151001|2014-08-28 08:30,28,34.18,34.2,34.17,34.17,8
20151001|2014-08-28 12:30,28,34.13,34.16,34.12,34.12,20
20151001|2014-08-29 08:30,29,33.96,33.96,33.85,33.89,38
20151001|2014-08-29 09:30,29,33.75,33.75,33.75,33.75,10
20151001|2014-08-29 10:30,29,33.53,33.53,33.48,33.49,64
20151001|2014-08-29 12:30,29,33.5,33.5,33.5,33.5,6
20151001|2014-08-29 13:00,29,33.41,33.5,33.41,33.5,5
20151001|2014-09-01 19:00,2,33.34,33.34,33.34,33.34,10
20151001|2014-09-02 08:30,2,33.72,33.72,33.72,33.72,10
20151001|2014-09-02 09:00,2,33.76,33.76,33.76,33.76,10
20151001|2014-09-02 10:30,2,33.81,33.81,33.81,33.81,28
20151001|2014-09-02 12:00,2,33.51,33.51,33.51,33.51,2
20151001|2014-09-03 12:00,3,33.26,33.26,33.26,33.26,4
20151001|2014-09-03 12:30,3,33.28,33.28,33.28,33.28,2
20151001|2014-09-03 13:00,3,33.29,33.33,33.29,33.33,4
20151001|2014-09-04 08:30,4,33.68,33.69,33.68,33.69,21
20151001|2014-09-04 09:30,4,33.39,33.41,33.39,33.41,4
20151001|2014-09-04 10:00,4,33.57,33.57,33.57,33.57,4
20151001|2014-09-04 10:30,4,33.55,33.55,33.55,33.55,4
20151001|2014-09-04 12:30,4,33.53,33.56,33.53,33.55,18
20151001|2014-09-04 20:00,5,33.57,33.57,33.57,33.57,10
20151001|2014-09-04 21:30,5,33.57,33.57,33.57,33.57,2
20151001|2014-09-05 09:30,5,33.43,33.43,33.43,33.43,8
20151001|2014-09-05 10:00,5,33.41,33.41,33.41,33.41,2
20151001|2014-09-08 08:30,8,33.43,33.43,33.39,33.43,12
20151001|2014-09-08 10:00,8,33.35,33.35,33.35,33.35,18
20151001|2014-09-08 19:00,9,33.5,33.5,33.5,33.5,12
20151001|2014-09-09 06:30,9,33.3,33.3,33.3,33.3,80
20151001|2014-09-09 07:00,9,33.3,33.31,33.3,33.31,36
20151001|2014-09-09 07:30,9,33.31,33.35,33.31,33.35,28
20151001|2014-09-09 09:00,9,33.24,33.24,33.24,33.24,4
20151001|2014-09-09 10:30,9,33.23,33.25,33.23,33.25,26
20151001|2014-09-09 12:00,9,33.24,33.24,33.24,33.24,2
20151001|2014-09-09 12:30,9,33.19,33.19,33.19,33.19,6
20151001|2014-09-10 09:30,10,33.03,33.04,33.03,33.04,4
20151001|2014-09-10 10:00,10,33.05,33.05,33.05,33.05,2
20151001|2014-09-10 11:30,10,33.23,33.23,33.23,33.23,2
20151001|2014-09-11 10:00,11,33.18,33.18,33.18,33.18,6
20151001|2014-09-11 11:30,11,32.93,32.94,32.93,32.94,22
20151001|2014-09-12 08:30,12,33.51,33.51,33.51,33.51,9
20151001|2014-09-12 09:30,12,33.6,33.6,33.55,33.55,8
20151001|2014-09-12 11:30,12,33.57,33.58,33.57,33.57,10
20151001|2014-09-12 13:00,12,33.64,33.65,33.63,33.63,20
20151001|2014-09-15 08:30,15,33.84,33.84,33.84,33.84,4
20151001|2014-09-15 09:00,15,34,34,34,34,34
20151001|2014-09-16 05:00,16,34.9,34.94,34.9,34.94,56
20151001|2014-09-16 10:30,16,34.23,34.35,34.23,34.33,35
20151001|2014-09-16 11:00,16,34.34,34.34,34.34,34.34,2
20151001|2014-09-16 13:00,16,34.09,34.23,34.09,34.23,60
20151001|2014-09-17 10:30,17,34.62,34.62,34.62,34.62,4
20151001|2014-09-17 11:00,17,34.64,34.65,34.64,34.65,22
20151001|2014-09-17 13:00,17,34.67,34.67,34.67,34.67,2
20151001|2014-09-18 11:00,18,34.19,34.23,34.19,34.23,40
20151001|2014-09-18 12:30,18,34.18,34.18,34.18,34.18,2
20151001|2014-09-18 13:00,18,33.96,33.96,33.95,33.95,18
20151001|2014-09-19 08:30,19,33.85,33.87,33.85,33.87,8
20151001|2014-09-19 09:00,19,33.87,33.88,33.87,33.88,18
20151001|2014-09-21 19:00,22,33.66,33.66,33.66,33.66,32
20151001|2014-09-22 08:30,22,33.14,33.16,33.14,33.16,20
20151001|2014-09-22 09:00,22,32.94,32.96,32.94,32.94,16
20151001|2014-09-22 09:30,22,32.87,32.9,32.87,32.9,38
20151001|2014-09-23 09:00,23,33.19,33.2,33.19,33.2,4
20151001|2014-09-23 10:30,23,33.46,33.46,33.46,33.46,2
20151001|2014-09-24 09:30,24,33.8,33.8,33.8,33.8,2
20151001|2014-09-24 19:00,25,33.7,33.7,33.7,33.7,63
20151001|2014-09-24 19:30,25,33.7,33.7,33.7,33.7,45
20151001|2014-09-25 10:30,25,33.35,33.35,33.35,33.35,4
20151001|2014-09-25 11:00,25,33.5,33.5,33.5,33.5,100
20151001|2014-09-25 12:30,25,33.44,33.44,33.44,33.44,4
20151001|2014-09-26 08:30,26,33.08,33.1,32.93,32.93,6
20151001|2014-09-26 09:00,26,33.04,33.05,33.03,33.05,8
20151001|2014-09-26 10:00,26,32.99,32.99,32.76,32.76,24
20151001|2014-09-26 10:30,26,33.05,33.05,33.05,33.05,32
20151001|2014-09-26 11:00,26,33,33,33,33,10
20151001|2014-09-26 12:00,26,32.93,32.93,32.89,32.89,8
20151001|2014-09-26 12:30,26,32.88,32.89,32.85,32.85,47
20151001|2014-09-26 13:00,26,32.76,32.76,32.76,32.76,16
20151001|2014-09-28 19:00,29,32.64,32.64,32.64,32.64,2
20151001|2014-09-28 19:30,29,32.76,32.76,32.76,32.76,2
20151001|2014-09-29 08:30,29,33.11,33.11,33.04,33.04,10
20151001|2014-09-29 09:00,29,32.93,32.95,32.92,32.95,8
20151001|2014-09-29 09:30,29,32.95,32.95,32.93,32.95,110
20151001|2014-09-29 11:00,29,33.17,33.17,33.17,33.17,103
20151001|2014-09-29 11:30,29,33.38,33.38,33.38,33.38,6
20151001|2014-09-29 12:00,29,33.54,33.55,33.54,33.55,8
20151001|2014-09-29 13:00,29,33.54,33.54,33.54,33.54,101
20151001|2014-09-29 19:00,30,33.6,33.6,33.6,33.6,6
20151001|2014-09-30 07:30,30,33.41,33.41,33.41,33.41,18
20151001|2014-09-30 08:30,30,33.41,33.41,33.41,33.41,2
20151001|2014-09-30 09:00,30,33.41,33.41,33.41,33.41,12
20151001|2014-09-30 09:30,30,33.41,33.41,33.41,33.41,68
20151001|2014-09-30 10:00,30,33.25,33.25,33.25,33.25,30
20151001|2014-09-30 10:30,30,33.13,33.13,33.11,33.11,20
20151001|2014-10-01 09:30,1,33.51,33.51,33.51,33.51,2
20151001|2014-10-01 11:30,1,33.71,33.72,33.71,33.72,4
20151001|2014-10-01 19:00,2,33.83,33.85,33.83,33.85,6
20151001|2014-10-02 12:00,2,33.52,33.52,33.52,33.52,8
20151001|2014-10-03 09:00,3,33.57,33.57,33.57,33.57,2
20151001|2014-10-03 09:30,3,33.55,33.55,33.55,33.55,2
20151001|2014-10-03 11:30,3,33.21,33.21,33.21,33.21,4
20151001|2014-10-03 13:00,3,33.2,33.2,33.2,33.2,10
20151001|2014-10-06 09:00,6,33.96,33.96,33.96,33.96,6
20151001|2014-10-06 10:30,6,34.12,34.12,34.12,34.12,4
20151001|2014-10-06 12:00,6,34.15,34.15,34.15,34.15,6
20151001|2014-10-06 13:00,6,34.15,34.15,34.15,34.15,23
20151001|2014-10-06 19:30,7,34.28,34.28,34.27,34.27,4
20151001|2014-10-06 21:00,7,34.23,34.23,34.23,34.23,2
20151001|2014-10-06 21:30,7,34.18,34.18,34.18,34.18,3
20151001|2014-10-06 22:00,7,34.13,34.13,34.13,34.13,2
20151001|2014-10-06 23:00,7,34.12,34.12,34.12,34.12,2
20151001|2014-10-06 23:30,7,34.1,34.1,34.1,34.1,2
20151001|2014-10-07 00:00,7,34.06,34.06,34.06,34.06,2
20151001|2014-10-07 02:00,7,34.16,34.16,34.16,34.16,2
20151001|2014-10-07 07:00,7,34.08,34.08,34.08,34.08,2
20151001|2014-10-07 12:00,7,34.05,34.05,34.03,34.03,8
20151001|2014-10-07 13:00,7,33.84,33.84,33.84,33.84,4
20151001|2014-10-07 20:00,8,33.92,33.98,33.92,33.98,14
20151001|2014-10-08 10:00,8,33.58,33.58,33.58,33.58,2
20151001|2014-10-08 10:30,8,33.61,33.66,33.61,33.66,8
20151001|2014-10-08 12:30,8,33.78,33.81,33.78,33.8,170
20151001|2014-10-08 13:00,8,33.8,33.87,33.8,33.87,35
20151001|2014-10-08 19:00,9,33.8,33.8,33.8,33.8,35
20151001|2014-10-08 19:30,9,33.8,33.8,33.8,33.8,8
20151001|2014-10-09 05:00,9,34.06,34.06,34.06,34.06,2
20151001|2014-10-09 10:00,9,33.85,33.85,33.84,33.85,59
20151001|2014-10-09 19:00,10,33.84,33.84,33.84,33.84,18
20151001|2014-10-10 09:00,10,33.23,33.23,33.23,33.23,20
20151001|2014-10-10 09:30,10,33.16,33.16,33.12,33.13,39
20151001|2014-10-10 10:00,10,33.32,33.35,33.21,33.21,46
20151001|2014-10-10 11:30,10,33.54,33.55,33.54,33.55,8
20151001|2014-10-12 19:00,13,33,33,33,33,2
20151001|2014-10-13 08:30,13,33.26,33.3,33.23,33.27,38
20151001|2014-10-13 09:00,13,33.1,33.16,33.1,33.16,16
20151001|2014-10-13 09:30,13,33.16,33.17,33.16,33.17,22
20151001|2014-10-13 11:30,13,33.69,33.71,33.69,33.71,22
20151001|2014-10-13 13:00,13,33.89,33.89,33.89,33.89,8
20151001|2014-10-14 10:30,14,33.57,33.57,33.57,33.57,2
20151001|2014-10-15 09:00,15,33.38,33.38,33.38,33.38,60
20151001|2014-10-15 09:30,15,33.14,33.18,33.14,33.18,50
20151001|2014-10-15 10:00,15,33.15,33.15,33.15,33.15,2
20151001|2014-10-16 04:00,16,32.75,32.75,32.75,32.75,64
20151001|2014-10-16 04:30,16,32.75,32.75,32.75,32.75,38
20151001|2014-10-16 08:30,16,32.97,32.99,32.92,32.95,72
20151001|2014-10-16 09:00,16,32.87,32.87,32.86,32.87,24
20151001|2014-10-16 09:30,16,32.98,32.98,32.97,32.97,4
20151001|2014-10-16 11:30,16,32.97,32.98,32.97,32.98,10
20151001|2014-10-16 12:30,16,33.15,33.15,33.15,33.15,2
20151001|2014-10-17 09:00,17,33.05,33.05,33.03,33.04,20
20151001|2014-10-17 10:30,17,32.95,32.96,32.95,32.96,6
20151001|2014-10-17 13:00,17,32.85,32.86,32.85,32.86,18
20151001|2014-10-19 19:00,20,32.9,32.9,32.9,32.9,8
20151001|2014-10-20 08:30,20,32.82,32.84,32.64,32.66,17
20151001|2014-10-20 13:00,20,32.74,32.74,32.74,32.74,4
20151001|2014-10-21 10:00,21,32.6,32.6,32.6,32.6,18
20151001|2014-10-21 11:00,21,32.65,32.65,32.6,32.64,40
20151001|2014-10-21 13:00,21,32.75,32.8,32.75,32.8,6
20151001|2014-10-21 21:00,22,32.92,32.92,32.92,32.92,2
20151001|2014-10-22 09:00,22,33.26,33.26,33.09,33.19,48
20151001|2014-10-22 09:30,22,33.14,33.2,33.14,33.19,22
20151001|2014-10-22 10:30,22,33.24,33.24,33.24,33.24,16
20151001|2014-10-22 11:00,22,33.21,33.38,33.17,33.38,18
20151001|2014-10-22 11:30,22,33.29,33.31,33.29,33.31,8
20151001|2014-10-22 12:30,22,33.11,33.11,33.07,33.07,10
20151001|2014-10-23 08:30,23,33.25,33.25,33.24,33.24,4
20151001|2014-10-23 09:00,23,33.29,33.32,33.29,33.31,12
20151001|2014-10-23 09:30,23,33.29,33.29,33.23,33.23,31
20151001|2014-10-23 10:00,23,33.32,33.32,33.29,33.29,8
20151001|2014-10-23 10:30,23,33.56,33.62,33.53,33.53,26
20151001|2014-10-23 11:00,23,33.54,33.62,33.49,33.55,52
20151001|2014-10-23 11:30,23,33.48,33.49,33.42,33.49,40
20151001|2014-10-23 12:00,23,33.47,33.48,33.39,33.39,38
20151001|2014-10-23 12:30,23,33.43,33.43,33.42,33.42,4
20151001|2014-10-23 13:00,23,33.44,33.54,33.42,33.46,57
20151001|2014-10-24 09:00,24,33.43,33.43,33.43,33.43,1
20151001|2014-10-24 09:30,24,33.39,33.39,33.37,33.37,4
20151001|2014-10-26 19:00,27,33.3,33.3,33.3,33.3,2
20151001|2014-10-27 08:30,27,33.16,33.16,33.11,33.11,10
20151001|2014-10-27 09:00,27,33,33.01,32.96,32.96,6
20151001|2014-10-27 10:00,27,33.2,33.2,33.03,33.03,8
20151001|2014-10-27 10:30,27,33.16,33.16,33.13,33.13,2
20151001|2014-10-27 11:00,27,33.19,33.19,33.09,33.09,13
20151001|2014-10-27 11:30,27,33.04,33.04,33.02,33.02,2
20151001|2014-10-27 12:00,27,33.03,33.03,33.03,33.03,1
20151001|2014-10-27 12:30,27,33.28,33.28,33.28,33.28,1
20151001|2014-10-27 13:00,27,33.33,33.33,33.14,33.23,74
20151001|2014-10-28 08:30,28,33.41,33.44,33.21,33.39,69
20151001|2014-10-28 09:00,28,33.38,33.44,33.31,33.44,24
20151001|2014-10-28 09:30,28,33.41,33.42,33.33,33.36,63
20151001|2014-10-28 11:00,28,33.45,33.55,33.4,33.47,52
20151001|2014-10-28 11:30,28,33.47,33.51,33.39,33.46,32
20151001|2014-10-28 12:30,28,33.44,33.45,33.42,33.45,8
20151001|2014-10-28 13:00,28,33.47,33.66,33.45,33.66,7
20151001|2014-10-29 06:30,29,34.07,34.07,33.99,33.99,9
20151001|2014-10-29 08:30,29,34,34.2,34,34.18,36
20151001|2014-10-29 09:00,29,34.12,34.31,34.09,34.29,37
20151001|2014-10-29 09:30,29,34.39,34.4,34.21,34.21,15
20151001|2014-10-29 10:30,29,34.27,34.36,34.27,34.36,50
20151001|2014-10-29 11:00,29,34.36,34.36,34.36,34.36,1
20151001|2014-10-29 11:30,29,34.57,34.58,34.56,34.58,18
20151001|2014-10-29 12:00,29,34.63,34.85,34.63,34.75,40
20151001|2014-10-29 12:30,29,34.8,34.8,34.8,34.8,1
20151001|2014-10-29 13:00,29,34.72,34.72,34.72,34.72,9
20151001|2014-10-30 06:30,30,35.02,35.02,35.02,35.02,1
20151001|2014-10-30 08:30,30,34.62,34.62,34.62,34.62,30
20151001|2014-10-30 10:00,30,34.79,34.79,34.77,34.79,21
20151001|2014-10-30 11:00,30,34.94,34.94,34.94,34.94,1
20151001|2014-10-30 11:30,30,35.1,35.1,35.1,35.1,1
20151001|2014-10-30 12:00,30,34.92,34.92,34.86,34.88,8
20151001|2014-10-30 12:30,30,34.93,34.93,34.78,34.81,14
20151001|2014-10-30 13:00,30,34.83,34.83,34.81,34.82,9
20151001|2014-10-31 08:30,31,34.61,34.61,34.61,34.61,1
20151001|2014-10-31 09:30,31,34.8,34.8,34.8,34.8,1
20151001|2014-10-31 10:00,31,34.82,34.82,34.82,34.82,1
20151001|2014-10-31 11:00,31,35.06,35.11,35.06,35.11,10
20151001|2014-10-31 11:30,31,35.05,35.05,35.03,35.03,3
20151001|2014-10-31 12:00,31,35.1,35.1,35.1,35.1,1
20151001|2014-10-31 12:30,31,35.1,35.1,35.07,35.07,3
20151001|2014-10-31 13:00,31,35.32,35.37,35.32,35.35,4
20151001|2014-11-03 05:30,3,35.26,35.29,35.26,35.29,12
20151001|2014-11-03 08:30,3,34.92,34.92,34.92,34.92,6
20151001|2014-11-03 12:00,3,34.84,34.84,34.83,34.83,2
20151001|2014-11-04 07:30,4,34.27,34.27,34.22,34.22,13
20151001|2014-11-04 12:30,4,33.9,33.92,33.9,33.92,2
20151001|2014-11-04 13:00,4,33.87,33.87,33.86,33.86,5
20151001|2014-11-05 09:00,5,33.29,33.3,33.29,33.3,2
20151001|2014-11-05 11:00,5,33.42,33.42,33.42,33.42,6
20151001|2014-11-05 11:30,5,33.55,33.55,33.55,33.55,1
20151001|2014-11-05 12:00,5,33.59,33.59,33.59,33.59,7
20151001|2014-11-05 13:00,5,33.66,33.67,33.66,33.67,2
20151001|2014-11-06 02:00,6,33.49,33.49,33.49,33.49,20
20151001|2014-11-06 08:30,6,33.5,33.5,33.5,33.5,4
20151001|2014-11-06 09:00,6,33.5,33.51,33.48,33.48,6
20151001|2014-11-06 09:30,6,33.3,33.3,33.3,33.3,2
20151001|2014-11-06 11:00,6,33.42,33.42,33.42,33.42,1
20151001|2014-11-06 13:00,6,33.32,33.32,33.32,33.32,3
20151001|2014-11-07 08:30,7,33.14,33.14,33.14,33.14,1
20151001|2014-11-07 10:00,7,33.29,33.29,33.29,33.29,1
20151001|2014-11-07 10:30,7,33.36,33.38,33.35,33.38,11
20151001|2014-11-07 11:00,7,33.36,33.37,33.32,33.33,25
20151001|2014-11-07 11:30,7,33.25,33.25,33.25,33.25,1
20151001|2014-11-07 12:30,7,33.25,33.25,33.25,33.25,2
20151001|2014-11-10 10:00,10,33.6,33.6,33.6,33.6,11
20151001|2014-11-10 10:30,10,33.58,33.58,33.58,33.58,4
20151001|2014-11-10 11:30,10,33,33,33,33,10
20151001|2014-11-10 19:30,11,33.15,33.15,33.15,33.15,2
20151001|2014-11-11 08:30,11,33.33,33.33,33.33,33.33,2
20151001|2014-11-11 09:00,11,33.48,33.48,33.48,33.48,2
20151001|2014-11-11 13:00,11,33.63,33.63,33.63,33.63,1
20151001|2014-11-12 06:30,12,33.62,33.62,33.62,33.62,1
20151001|2014-11-12 09:00,12,33.71,33.92,33.71,33.92,16
20151001|2014-11-12 09:30,12,33.87,33.88,33.41,33.41,18
20151001|2014-11-12 11:30,12,33.2,33.2,33.2,33.2,1
20151001|2014-11-13 08:30,13,33.07,33.07,33.07,33.07,1
20151001|2014-11-13 09:00,13,33.16,33.19,33.16,33.19,8
20151001|2014-11-13 09:30,13,33.16,33.17,33.13,33.13,4
20151001|2014-11-13 11:00,13,32.97,32.97,32.97,32.97,4
20151001|2014-11-13 11:30,13,32.94,32.94,32.93,32.93,5
20151001|2014-11-13 12:00,13,32.94,32.94,32.94,32.94,9
20151001|2014-11-13 13:00,13,32.9,32.94,32.89,32.94,13
20151001|2014-11-13 19:00,14,33,33,33,33,5
20151001|2014-11-14 01:30,14,32.95,32.95,32.95,32.95,1
20151001|2014-11-14 03:00,14,32.93,32.93,32.93,32.93,1
20151001|2014-11-14 03:30,14,32.85,32.85,32.85,32.85,5
20151001|2014-11-14 08:30,14,32.8,32.8,32.75,32.75,11
20151001|2014-11-14 10:00,14,32.79,32.79,32.79,32.79,3
20151001|2014-11-14 10:30,14,32.88,32.9,32.88,32.9,3
20151001|2014-11-14 12:00,14,32.85,32.85,32.85,32.85,12
20151001|2014-11-14 13:00,14,32.78,32.91,32.75,32.91,10
20151001|2014-11-17 07:00,17,32.95,32.95,32.95,32.95,2
20151001|2014-11-17 08:30,17,32.75,32.75,32.75,32.75,9
20151001|2014-11-17 09:30,17,32.87,32.87,32.86,32.86,7
20151001|2014-11-17 10:00,17,32.93,32.96,32.86,32.86,29
20151001|2014-11-17 11:30,17,33.27,33.27,33.23,33.23,43
20151001|2014-11-17 12:00,17,33.25,33.25,33.25,33.25,1
20151001|2014-11-17 12:30,17,33.2,33.2,33.19,33.19,10
20151001|2014-11-17 13:00,17,33.15,33.15,33.15,33.15,1
20151001|2014-11-18 08:30,18,33.22,33.31,33.17,33.27,7
20151001|2014-11-18 09:00,18,33.26,33.31,33.2,33.2,4
20151001|2014-11-18 09:30,18,33.2,33.25,33.2,33.25,2
20151001|2014-11-18 13:00,18,33.12,33.17,33.12,33.17,2
20151001|2014-11-19 09:30,19,32.88,32.91,32.75,32.75,27
20151001|2014-11-19 10:00,19,32.94,32.95,32.9,32.9,8
20151001|2014-11-19 11:30,19,32.93,32.93,32.93,32.93,1
20151001|2014-11-20 08:30,20,32.79,32.85,32.74,32.85,6
20151001|2014-11-20 10:30,20,32.96,32.96,32.96,32.96,1
20151001|2014-11-20 12:30,20,32.88,32.88,32.88,32.88,1
20151001|2014-11-20 13:00,20,33.01,33.01,33.01,33.01,1
20151001|2014-11-21 08:30,21,33.55,33.55,33.55,33.55,2
20151001|2014-11-21 09:00,21,33.57,33.57,33.49,33.49,15
20151001|2014-11-21 10:00,21,33.46,33.46,33.26,33.26,20
20151001|2014-11-21 10:30,21,33.21,33.21,33.21,33.21,5
20151001|2014-11-21 11:00,21,33.14,33.14,33.1,33.1,10
20151001|2014-11-21 12:30,21,33.12,33.12,33.12,33.12,4
20151001|2014-11-21 13:00,21,33.07,33.07,33.07,33.07,1
20151001|2014-11-23 19:00,24,33.03,33.03,33.03,33.03,2
20151001|2014-11-24 19:00,25,33.46,33.46,33.46,33.46,4
20151001|2014-11-25 00:00,25,33.47,33.58,33.47,33.58,2
20151001|2014-11-25 08:30,25,33.77,33.82,33.77,33.82,5
20151001|2014-11-25 10:30,25,33.79,33.8,33.79,33.8,3
20151001|2014-11-25 11:00,25,33.78,33.81,33.78,33.78,12
20151001|2014-11-26 02:30,26,33.55,33.57,33.55,33.57,2
20151001|2014-11-26 03:00,26,33.57,33.59,33.56,33.57,12
20151001|2014-11-26 03:30,26,33.61,33.62,33.6,33.61,8
20151001|2014-11-26 04:00,26,33.62,33.62,33.62,33.62,1
20151001|2014-11-26 08:30,26,33.63,33.63,33.63,33.63,1
20151001|2014-11-26 09:00,26,33.64,33.64,33.56,33.56,20
20151001|2014-11-26 11:00,26,33.79,33.79,33.78,33.79,12
20151001|2014-11-26 13:00,26,33.76,33.76,33.76,33.76,1
20151001|2014-11-28 08:30,28,33.29,33.29,32.84,32.97,25
20151001|2014-11-28 09:00,28,32.96,32.96,32.9,32.9,5
20151001|2014-11-28 09:30,28,32.88,32.98,32.86,32.98,12
20151001|2014-11-28 10:00,28,32.98,32.99,32.98,32.98,5
20151001|2014-11-28 10:30,28,32.96,32.96,32.92,32.93,11
20151001|2014-11-28 11:00,28,32.75,32.75,32.6,32.6,51
20151001|2014-11-28 11:30,28,32.51,32.54,32.5,32.5,50
20151001|2014-11-30 19:00,1,32.31,32.31,32.31,32.31,100
20151001|2014-11-30 22:00,1,32,32,32,32,1
20151001|2014-11-30 23:00,1,32,32,32,32,8
20151001|2014-11-30 23:30,1,32,32,32,32,2
20151001|2014-12-01 00:00,1,31.94,31.94,31.94,31.94,5
20151001|2014-12-01 02:00,1,31.94,31.95,31.93,31.93,5
20151001|2014-12-01 07:00,1,32.3,32.31,32.29,32.3,12
20151001|2014-12-01 07:30,1,32.29,32.29,32.22,32.22,4
20151001|2014-12-01 08:30,1,32.41,32.73,32.41,32.5,24
20151001|2014-12-01 09:00,1,32.55,32.64,32.53,32.64,15
20151001|2014-12-01 09:30,1,32.64,32.65,32.47,32.47,6
20151001|2014-12-01 10:00,1,32.68,32.69,32.68,32.69,2
20151001|2014-12-01 10:30,1,32.66,32.73,32.66,32.73,18
20151001|2014-12-01 11:00,1,32.69,32.73,32.69,32.72,4
20151001|2014-12-01 11:30,1,32.65,32.7,32.6,32.7,24
20151001|2014-12-01 12:00,1,32.73,32.73,32.72,32.72,2
20151001|2014-12-01 12:30,1,32.74,32.74,32.63,32.65,4
20151001|2014-12-02 07:30,2,32.55,32.63,32.55,32.63,30
20151001|2014-12-02 08:30,2,32.68,32.68,32.6,32.6,5
20151001|2014-12-02 09:00,2,32.32,32.32,32.26,32.31,17
20151001|2014-12-02 09:30,2,32.34,32.36,32.34,32.36,24
20151001|2014-12-02 10:00,2,32.36,32.36,32.36,32.36,20
20151001|2014-12-02 10:30,2,32.1,32.1,32.04,32.05,55
20151001|2014-12-02 11:00,2,32.15,32.21,32.15,32.2,101
20151001|2014-12-02 11:30,2,32.22,32.24,32.09,32.09,13
20151001|2014-12-02 12:00,2,32.19,32.19,32.19,32.19,1
20151001|2014-12-02 12:30,2,32.13,32.14,32,32,30
20151001|2014-12-02 13:00,2,32.02,32.06,32.02,32.06,6
20151001|2014-12-02 21:00,3,31.96,31.96,31.96,31.96,4
20151001|2014-12-02 22:00,3,31.96,31.96,31.96,31.96,1
20151001|2014-12-02 22:30,3,31.96,31.96,31.96,31.96,42
20151001|2014-12-03 00:00,3,32.15,32.15,32.15,32.15,1
20151001|2014-12-03 05:00,3,32.09,32.09,32,32,4
20151001|2014-12-03 06:30,3,31.93,31.93,31.93,31.93,1
20151001|2014-12-03 08:30,3,31.94,32.03,31.91,31.91,10
20151001|2014-12-03 09:00,3,31.96,31.96,31.96,31.96,1
20151001|2014-12-03 10:00,3,32.29,32.31,32.2,32.21,14
20151001|2014-12-03 11:00,3,32.21,32.21,32.08,32.08,2
20151001|2014-12-03 12:00,3,32.21,32.21,32.21,32.21,1
20151001|2014-12-03 12:30,3,32.2,32.26,32.15,32.24,130
20151001|2014-12-03 13:00,3,32.24,32.37,32.24,32.36,9
20151001|2014-12-03 19:00,4,32.67,32.67,32.67,32.67,20
20151001|2014-12-04 04:00,4,32.52,32.52,32.52,32.52,1
20151001|2014-12-04 08:30,4,32.29,32.3,32.29,32.3,3
20151001|2014-12-04 09:00,4,32.19,32.25,32.16,32.25,4
20151001|2014-12-04 09:30,4,32.24,32.24,32.23,32.24,5
20151001|2014-12-04 10:30,4,32.22,32.29,32.22,32.23,20
20151001|2014-12-04 11:00,4,32.23,32.23,32.13,32.17,15
20151001|2014-12-04 11:30,4,32.1,32.1,32.07,32.1,8
20151001|2014-12-04 12:00,4,32.27,32.29,32.27,32.29,3
20151001|2014-12-04 12:30,4,32.34,32.34,32.32,32.34,3
20151001|2014-12-05 08:30,5,32.46,32.52,32.46,32.52,2
20151001|2014-12-05 09:00,5,32.47,32.47,32.4,32.4,4
20151001|2014-12-05 10:30,5,32.36,32.4,32.36,32.4,4
20151001|2014-12-05 12:00,5,32.49,32.52,32.49,32.52,7
20151001|2014-12-07 19:00,8,32.66,32.66,32.66,32.66,7
20151001|2014-12-08 02:30,8,32.45,32.45,32.45,32.45,1
20151001|2014-12-08 09:00,8,32.45,32.46,32.44,32.46,3
20151001|2014-12-08 10:00,8,32.75,32.75,32.75,32.75,1
20151001|2014-12-08 10:30,8,32.7,32.7,32.6,32.6,13
20151001|2014-12-08 11:00,8,32.56,32.56,32.56,32.56,10
20151001|2014-12-08 11:30,8,32.53,32.53,32.45,32.5,26
20151001|2014-12-08 12:00,8,32.44,32.44,32.4,32.44,14
20151001|2014-12-08 12:30,8,32.52,32.54,32.52,32.54,2
20151001|2014-12-08 13:00,8,32.47,32.47,32.47,32.47,2
20151001|2014-12-09 02:00,9,32.19,32.19,32.19,32.19,1
20151001|2014-12-09 10:00,9,32.53,32.53,32.53,32.53,1
20151001|2014-12-09 11:00,9,32.71,32.71,32.71,32.71,1
20151001|2014-12-09 13:00,9,32.53,32.53,32.53,32.53,5
20151001|2014-12-10 00:00,10,32.62,32.62,32.62,32.62,1
20151001|2014-12-10 00:30,10,32.73,32.73,32.73,32.73,2
20151001|2014-12-10 08:30,10,32.62,32.69,32.62,32.69,5
20151001|2014-12-10 09:00,10,32.52,32.52,32.52,32.52,1
20151001|2014-12-10 09:30,10,32.49,32.55,32.44,32.44,11
20151001|2014-12-10 10:00,10,32.52,32.55,32.48,32.55,5
20151001|2014-12-10 10:30,10,32.57,32.57,32.57,32.57,2
20151001|2014-12-10 11:00,10,32.26,32.26,32.26,32.26,2
20151001|2014-12-10 13:00,10,32.17,32.17,32.17,32.17,1
20151001|2014-12-10 21:30,11,32.28,32.28,32.28,32.28,1
20151001|2014-12-11 08:30,11,32.39,32.39,32.36,32.39,10
20151001|2014-12-11 09:00,11,32.42,32.42,32.42,32.42,2
20151001|2014-12-11 09:30,11,32.58,32.6,32.45,32.45,9
20151001|2014-12-11 10:00,11,32.33,32.35,32.33,32.35,9
20151001|2014-12-11 10:30,11,32.33,32.42,32.33,32.42,3
20151001|2014-12-11 11:30,11,32.43,32.43,32.43,32.43,1
20151001|2014-12-11 19:00,12,32.45,32.45,32.45,32.45,6
20151001|2014-12-12 08:30,12,32.36,32.36,32.31,32.31,2
20151001|2014-12-12 09:00,12,32.2,32.2,32.12,32.12,2
20151001|2014-12-12 09:30,12,32.21,32.22,32.2,32.2,4
20151001|2014-12-12 10:00,12,32.31,32.58,32.31,32.58,2
20151001|2014-12-12 10:30,12,32.55,32.55,32.51,32.51,3
20151001|2014-12-12 11:00,12,32.44,32.56,32.43,32.53,10
20151001|2014-12-12 11:30,12,32.52,32.52,32.52,32.52,2
20151001|2014-12-12 12:00,12,32.51,32.57,32.51,32.57,6
20151001|2014-12-12 12:30,12,32.81,33.01,32.81,32.97,14
20151001|2014-12-12 13:00,12,32.87,32.87,32.76,32.84,7
20151001|2014-12-15 08:30,15,32.61,32.61,32.59,32.59,2
20151001|2014-12-15 09:00,15,32.64,32.7,32.61,32.66,10
20151001|2014-12-15 09:30,15,32.65,32.65,32.55,32.59,8
20151001|2014-12-15 10:00,15,32.59,32.78,32.59,32.78,4
20151001|2014-12-15 10:30,15,32.86,32.88,32.66,32.72,38
20151001|2014-12-15 11:00,15,32.81,32.81,32.81,32.81,4
20151001|2014-12-15 12:30,15,32.75,32.75,32.75,32.75,1
20151001|2014-12-15 13:00,15,32.75,32.75,32.51,32.52,3
20151001|2014-12-16 01:30,16,32.3,32.3,32.3,32.3,6
20151001|2014-12-16 08:30,16,32.13,32.16,32.13,32.16,10
20151001|2014-12-16 09:00,16,32.18,32.18,32.08,32.08,20
20151001|2014-12-16 10:30,16,32.3,32.31,32.3,32.31,3
20151001|2014-12-16 11:00,16,32.26,32.26,32.26,32.26,1
20151001|2014-12-16 19:00,17,32.18,32.18,32.18,32.18,2
20151001|2014-12-16 19:30,17,32.18,32.18,32.18,32.18,8
20151001|2014-12-17 08:30,17,32.07,32.08,32.07,32.08,2
20151001|2014-12-17 09:00,17,32.03,32.05,32.03,32.05,7
20151001|2014-12-17 09:30,17,32.06,32.06,32.06,32.06,1
20151001|2014-12-17 10:30,17,32.04,32.04,32.04,32.04,1
20151001|2014-12-17 12:30,17,32.24,32.24,32.24,32.24,1
20151001|2014-12-18 09:00,18,32.2,32.2,32.2,32.2,14
20151001|2014-12-18 09:30,18,32.2,32.2,32.2,32.2,6
20151001|2014-12-18 10:30,18,32.06,32.06,32.06,32.06,1
20151001|2014-12-18 11:00,18,32,32,32,32,11
20151001|2014-12-18 11:30,18,32.02,32.02,32,32,11
20151001|2014-12-18 12:00,18,32.15,32.18,32.1,32.1,15
20151001|2014-12-18 12:30,18,32.24,32.26,32.24,32.26,5
20151001|2014-12-18 13:00,18,32.15,32.15,32.15,32.15,1
20151001|2014-12-19 01:00,19,32.23,32.23,32.23,32.23,1
20151001|2014-12-19 01:30,19,32.23,32.23,32.23,32.23,17
20151001|2014-12-19 09:00,19,32.37,32.38,32.37,32.38,3
20151001|2014-12-19 10:00,19,32.38,32.39,32.38,32.39,25
20151001|2014-12-19 10:30,19,32.38,32.38,32.38,32.38,1
20151001|2014-12-19 11:00,19,32.32,32.35,32.32,32.35,4
20151001|2014-12-19 12:30,19,32.29,32.29,32.29,32.29,1
20151001|2014-12-19 13:00,19,32.28,32.28,32.28,32.28,1
20151001|2014-12-22 09:00,22,32.31,32.31,32.31,32.31,15
20151001|2014-12-22 09:30,22,32.23,32.29,32.23,32.29,7
20151001|2014-12-22 11:00,22,32.33,32.33,32.33,32.33,2
20151001|2014-12-22 12:30,22,32.38,32.39,32.38,32.39,2
20151001|2014-12-23 09:00,23,32.63,32.65,32.55,32.55,25
20151001|2014-12-23 10:30,23,32.66,32.66,32.66,32.66,5
20151001|2014-12-23 11:30,23,32.61,32.61,32.61,32.61,5
20151001|2014-12-23 12:00,23,32.56,32.56,32.56,32.56,5
20151001|2014-12-24 08:30,24,32.31,32.31,32.28,32.28,5
20151001|2014-12-24 09:00,24,32.36,32.36,32.36,32.36,1
20151001|2014-12-24 10:00,24,32.32,32.32,32.26,32.26,14
20151001|2014-12-24 10:30,24,32.17,32.17,32.11,32.11,15
20151001|2014-12-24 11:00,24,32.22,32.22,32.19,32.19,14
20151001|2014-12-29 08:30,29,33.07,33.11,33.06,33.11,12
20151001|2014-12-29 09:30,29,33.11,33.16,33.11,33.16,2
20151001|2014-12-29 10:30,29,33.22,33.22,33.22,33.22,3
20151001|2014-12-29 12:30,29,32.99,33.06,32.99,33.02,10
20151001|2014-12-30 06:00,30,32.9,32.9,32.9,32.9,1
20151001|2014-12-30 10:00,30,32.97,32.97,32.97,32.97,1
20151001|2014-12-30 11:00,30,33,33,33,33,9
20151001|2014-12-30 12:30,30,33.17,33.17,33.17,33.17,1
20151001|2014-12-30 13:00,30,33.3,33.3,33.27,33.27,4
20151001|2014-12-30 19:00,31,33.26,33.26,33.26,33.26,1
20151001|2014-12-30 22:30,31,33.2,33.2,33.2,33.2,1
20151001|2014-12-31 08:30,31,33,33,33,33,1
20151001|2014-12-31 12:30,31,32.52,32.52,32.4,32.4,20
20151001|2015-01-02 11:30,2,32.16,32.19,32.16,32.18,12
20151001|2015-01-02 12:00,2,32.14,32.14,32.14,32.14,1
20151001|2015-01-02 12:30,2,32.13,32.15,32.13,32.15,4
20151001|2015-01-02 13:00,2,32.18,32.18,32.15,32.15,4
20151001|2015-01-05 06:00,5,32.3,32.31,32.3,32.31,2
20151001|2015-01-05 07:00,5,32.15,32.17,32.15,32.17,5
20151001|2015-01-05 09:00,5,32.51,32.51,32.37,32.37,6
20151001|2015-01-05 09:30,5,32.5,32.5,32.5,32.5,5
20151001|2015-01-05 10:00,5,32.56,32.88,32.56,32.88,4
20151001|2015-01-05 11:30,5,32.86,32.86,32.86,32.86,1
20151001|2015-01-05 12:00,5,32.87,32.88,32.87,32.88,4
20151001|2015-01-05 12:30,5,32.89,32.89,32.89,32.89,2
20151001|2015-01-06 03:30,6,32.77,32.77,32.77,32.77,1
20151001|2015-01-06 08:30,6,33.09,33.11,33.09,33.11,30
20151001|2015-01-06 09:00,6,33.02,33.02,33,33,3
20151001|2015-01-06 10:30,6,32.98,33.03,32.98,33.03,54
20151001|2015-01-06 11:30,6,32.95,32.95,32.95,32.95,1
20151001|2015-01-06 12:00,6,32.81,32.81,32.81,32.81,1
20151001|2015-01-06 19:00,7,32.99,32.99,32.99,32.99,5
20151001|2015-01-07 03:00,7,32.97,32.97,32.97,32.97,1
20151001|2015-01-07 04:30,7,33.21,33.21,33.21,33.21,2
20151001|2015-01-07 05:00,7,33.27,33.27,33.26,33.26,3
20151001|2015-01-07 08:30,7,33.31,33.31,33.24,33.24,9
20151001|2015-01-07 09:00,7,33.26,33.29,33.25,33.29,3
20151001|2015-01-07 10:00,7,33.43,33.43,33.43,33.43,2
20151001|2015-01-07 19:30,8,33.45,33.45,33.45,33.45,2
20151001|2015-01-08 08:30,8,33.59,33.6,33.59,33.6,9
20151001|2015-01-08 09:30,8,33.59,33.68,33.58,33.68,65
20151001|2015-01-08 10:00,8,33.61,33.66,33.61,33.66,3
20151001|2015-01-08 10:30,8,33.76,33.76,33.76,33.76,9
20151001|2015-01-08 11:30,8,33.67,33.67,33.67,33.67,4
20151001|2015-01-08 12:30,8,33.82,33.85,33.82,33.85,4
20151001|2015-01-09 08:30,9,33.64,33.67,33.64,33.67,5
20151001|2015-01-09 09:30,9,33.78,33.78,33.78,33.78,3
20151001|2015-01-09 12:00,9,33.74,33.75,33.74,33.75,3
20151001|2015-01-09 13:00,9,33.77,33.77,33.72,33.72,7
20151001|2015-01-12 10:00,12,33.49,33.49,33.49,33.49,1
20151001|2015-01-12 11:30,12,33.24,33.24,33.13,33.13,2
20151001|2015-01-12 12:30,12,32.91,32.98,32.87,32.87,30
20151001|2015-01-12 13:00,12,32.85,32.85,32.63,32.63,38
20151001|2015-01-13 10:00,13,32.71,32.72,32.71,32.72,8
20151001|2015-01-13 10:30,13,32.75,32.77,32.75,32.77,20
20151001|2015-01-13 13:00,13,32.51,32.51,32.49,32.49,9
20151001|2015-01-14 08:30,14,32.8,32.8,32.8,32.8,2
20151001|2015-01-14 12:30,14,32.68,32.68,32.67,32.67,2
20151001|2015-01-15 07:00,15,33.22,33.22,33.22,33.22,2
20151001|2015-01-15 09:00,15,33.04,33.04,33.04,33.04,1
20151001|2015-01-15 09:30,15,32.81,32.81,32.81,32.81,1
20151001|2015-01-15 10:00,15,32.84,32.84,32.84,32.84,1
20151001|2015-01-15 10:30,15,33.03,33.03,33,33.01,10
20151001|2015-01-15 11:00,15,32.89,32.89,32.89,32.89,1
20151001|2015-01-15 12:30,15,32.63,32.64,32.63,32.64,8
20151001|2015-01-16 08:30,16,32.93,32.93,32.74,32.84,22
20151001|2015-01-16 09:00,16,32.83,32.9,32.77,32.82,34
20151001|2015-01-16 09:30,16,32.99,33.04,32.96,33.04,4
20151001|2015-01-16 10:00,16,32.99,32.99,32.91,32.96,16
20151001|2015-01-16 11:00,16,32.88,32.88,32.83,32.85,16
20151001|2015-01-16 11:30,16,32.92,32.95,32.92,32.95,4
20151001|2015-01-16 12:30,16,33,33.12,33,33.12,5
20151001|2015-01-16 13:00,16,33.13,33.13,33.1,33.1,13
20151001|2015-01-20 02:00,20,32.84,32.84,32.83,32.83,3
20151001|2015-01-20 04:00,20,32.83,32.83,32.83,32.83,4
20151001|2015-01-20 05:00,20,32.89,32.9,32.89,32.9,3
20151001|2015-01-20 05:30,20,32.9,32.91,32.89,32.9,10
20151001|2015-01-20 08:30,20,32.9,32.92,32.75,32.78,10
20151001|2015-01-20 09:00,20,32.77,32.77,32.72,32.76,11
20151001|2015-01-20 09:30,20,32.86,32.86,32.68,32.68,13
20151001|2015-01-20 10:00,20,32.66,32.75,32.66,32.75,6
20151001|2015-01-20 10:30,20,32.76,32.76,32.76,32.76,1
20151001|2015-01-20 11:00,20,32.76,32.76,32.75,32.75,3
20151001|2015-01-20 11:30,20,32.76,32.79,32.59,32.66,13
20151001|2015-01-20 12:30,20,32.67,32.67,32.67,32.67,2
20151001|2015-01-20 13:00,20,32.64,32.7,32.62,32.68,16
20151001|2015-01-21 08:30,21,32.48,32.48,32.45,32.45,28
20151001|2015-01-21 10:00,21,32.38,32.39,32.38,32.39,11
20151001|2015-01-21 10:30,21,32.36,32.39,32.35,32.35,12
20151001|2015-01-21 11:00,21,32.37,32.44,32.37,32.44,19
20151001|2015-01-21 11:30,21,32.4,32.4,32.38,32.38,3
20151001|2015-01-21 12:00,21,32.25,32.25,32.23,32.25,61
20151001|2015-01-21 13:00,21,32.32,32.32,32.32,32.32,1
20151001|2015-01-22 04:00,22,32.2,32.2,32.19,32.19,3
20151001|2015-01-22 05:30,22,32.21,32.21,32.21,32.21,1
20151001|2015-01-22 07:00,22,32.32,32.32,32.31,32.31,2
20151001|2015-01-22 08:30,22,32.06,32.17,32.05,32.1,20
20151001|2015-01-22 09:00,22,32.08,32.09,32.04,32.06,40
20151001|2015-01-22 09:30,22,32.08,32.11,32.05,32.08,64
20151001|2015-01-22 10:00,22,32.06,32.06,31.91,32.02,11
20151001|2015-01-22 10:30,22,32.02,32.03,32.01,32.01,4
20151001|2015-01-22 11:00,22,32.03,32.03,32.03,32.03,2
20151001|2015-01-22 12:30,22,31.9,31.94,31.9,31.94,5
20151001|2015-01-22 13:00,22,31.92,32.01,31.89,31.99,21
20151001|2015-01-22 19:00,23,32.01,32.01,32.01,32.01,3
20151001|2015-01-23 00:30,23,31.91,31.95,31.91,31.95,2
20151001|2015-01-23 02:30,23,32.07,32.07,32.07,32.07,2
20151001|2015-01-23 04:30,23,32.02,32.02,32,32,2
20151001|2015-01-23 07:30,23,32.03,32.03,31.92,31.92,52
20151001|2015-01-23 08:30,23,31.95,31.95,31.84,31.86,31
20151001|2015-01-23 09:00,23,31.92,31.93,31.77,31.77,47
20151001|2015-01-23 09:30,23,31.72,31.91,31.72,31.87,12
20151001|2015-01-23 10:00,23,31.78,31.84,31.75,31.8,55
20151001|2015-01-23 10:30,23,31.71,31.74,31.71,31.74,10
20151001|2015-01-23 11:00,23,31.73,31.8,31.73,31.8,40
20151001|2015-01-23 11:30,23,31.68,31.7,31.67,31.7,18
20151001|2015-01-23 12:00,23,31.71,31.72,31.71,31.71,11
20151001|2015-01-23 12:30,23,31.6,31.67,31.6,31.66,29
20151001|2015-01-23 13:00,23,31.68,31.75,31.64,31.72,26
20151001|2015-01-25 19:30,26,31.6,31.6,31.6,31.6,11
20151001|2015-01-25 22:30,26,31.6,31.6,31.6,31.6,1
20151001|2015-01-25 23:30,26,31.6,31.6,31.58,31.58,2
20151001|2015-01-26 00:00,26,31.58,31.58,31.58,31.58,7
20151001|2015-01-26 01:30,26,31.5,31.5,31.5,31.5,2
20151001|2015-01-26 06:00,26,31.43,31.43,31.43,31.43,1
20151001|2015-01-26 06:30,26,31.44,31.44,31.43,31.43,3
20151001|2015-01-26 07:00,26,31.46,31.46,31.46,31.46,1
20151001|2015-01-26 08:30,26,31.51,31.51,31.44,31.44,14
20151001|2015-01-26 09:00,26,31.44,31.44,31.2,31.26,53
20151001|2015-01-26 09:30,26,31.35,31.35,31.31,31.31,19
20151001|2015-01-26 10:00,26,31.26,31.35,31.26,31.35,36
20151001|2015-01-26 10:30,26,31.36,31.36,31.27,31.28,13
20151001|2015-01-26 11:00,26,31.32,31.38,31.29,31.38,38
20151001|2015-01-26 11:30,26,31.4,31.4,31.3,31.37,13
20151001|2015-01-26 12:00,26,31.35,31.35,31.31,31.34,4
20151001|2015-01-26 12:30,26,31.36,31.4,31.36,31.38,9
20151001|2015-01-26 13:00,26,31.38,31.41,31.38,31.41,10
20151001|2015-01-26 19:00,27,31.36,31.36,31.26,31.26,7
20151001|2015-01-26 22:00,27,31.25,31.25,31.25,31.25,1
20151001|2015-01-26 23:30,27,31.2,31.21,31.2,31.2,14
20151001|2015-01-27 00:00,27,31.2,31.2,31.2,31.2,5
20151001|2015-01-27 00:30,27,31.2,31.21,31.2,31.2,36
20151001|2015-01-27 01:00,27,31.2,31.2,31.2,31.2,11
20151001|2015-01-27 04:30,27,31.37,31.37,31.37,31.37,1
20151001|2015-01-27 06:30,27,31.48,31.48,31.42,31.42,5
20151001|2015-01-27 08:30,27,31.27,31.33,31.27,31.32,5
20151001|2015-01-27 09:30,27,31.19,31.19,31.19,31.19,2
20151001|2015-01-27 10:00,27,31.38,31.42,31.38,31.42,16
20151001|2015-01-27 10:30,27,31.38,31.38,31.38,31.38,8
20151001|2015-01-27 11:00,27,31.28,31.28,31.28,31.28,7
20151001|2015-01-27 12:00,27,31.25,31.25,31.21,31.21,17
20151001|2015-01-27 12:30,27,31.25,31.26,31.25,31.26,3
20151001|2015-01-27 13:00,27,31.27,31.27,31.27,31.27,1
20151001|2015-01-27 19:00,28,31.15,31.15,31.15,31.15,26
20151001|2015-01-27 19:30,28,31.11,31.11,31.11,31.11,1
20151001|2015-01-27 21:30,28,31.17,31.19,31.17,31.19,3
20151001|2015-01-28 02:30,28,31.26,31.26,31.25,31.25,7
20151001|2015-01-28 04:00,28,31.2,31.2,31.19,31.19,2
20151001|2015-01-28 08:30,28,31.11,31.13,31,31,117
20151001|2015-01-28 09:00,28,31,31,30.92,30.94,13
20151001|2015-01-28 09:30,28,30.93,30.93,30.78,30.78,5
20151001|2015-01-28 10:00,28,30.81,30.82,30.74,30.76,13
20151001|2015-01-28 10:30,28,30.76,30.76,30.5,30.5,22
20151001|2015-01-28 11:00,28,30.57,30.6,30.5,30.59,18
20151001|2015-01-28 11:30,28,30.55,30.58,30.5,30.5,8
20151001|2015-01-28 12:00,28,30.5,30.63,30.5,30.63,34
20151001|2015-01-28 12:30,28,30.67,30.76,30.67,30.72,12
20151001|2015-01-28 22:30,29,30.54,30.54,30.54,30.54,2
20151001|2015-01-29 00:00,29,30.58,30.58,30.58,30.58,1
20151001|2015-01-29 02:00,29,30.6,30.6,30.6,30.6,1
20151001|2015-01-29 03:00,29,30.53,30.53,30.49,30.49,2
20151001|2015-01-29 03:30,29,30.38,30.38,30.38,30.38,1
20151001|2015-01-29 04:00,29,30.35,30.35,30.31,30.31,4
20151001|2015-01-29 04:30,29,30.32,30.32,30.32,30.32,1
20151001|2015-01-29 06:30,29,30.43,30.43,30.41,30.41,2
20151001|2015-01-29 07:00,29,30.48,30.48,30.48,30.48,2
20151001|2015-01-29 07:30,29,30.48,30.61,30.48,30.56,5
20151001|2015-01-29 08:30,29,30.41,30.42,30.34,30.34,5
20151001|2015-01-29 09:00,29,30.19,30.25,30.16,30.23,12
20151001|2015-01-29 09:30,29,30.09,30.09,30.02,30.02,10
20151001|2015-01-29 10:00,29,30.08,30.08,30.05,30.07,6
20151001|2015-01-29 10:30,29,30.11,30.11,30.06,30.06,7
20151001|2015-01-29 11:00,29,30.02,30.05,29.93,29.93,65
20151001|2015-01-29 11:30,29,29.82,30.01,29.82,30.01,31
20151001|2015-01-29 12:00,29,30.03,30.04,30.03,30.04,30
20151001|2015-01-29 12:30,29,30.12,30.16,30.07,30.13,69
20151001|2015-01-29 13:00,29,30.15,30.15,29.99,29.99,10
20151001|2015-01-29 19:00,30,29.99,29.99,29.98,29.98,13
20151001|2015-01-29 20:30,30,30,30,30,30,1
20151001|2015-01-29 23:00,30,30.06,30.06,30.06,30.06,1
20151001|2015-01-29 23:30,30,30.09,30.09,30.09,30.09,1
20151001|2015-01-30 01:00,30,30.13,30.13,30.13,30.13,1
20151001|2015-01-30 03:00,30,30.14,30.14,30.14,30.14,1
20151001|2015-01-30 06:00,30,30.22,30.22,30.22,30.22,2
20151001|2015-01-30 08:30,30,30.12,30.15,30.01,30.15,58
20151001|2015-01-30 09:00,30,30.16,30.26,30.11,30.11,27
20151001|2015-01-30 09:30,30,30.1,30.1,30.08,30.09,4
20151001|2015-01-30 10:00,30,30.22,30.22,30.22,30.22,1
20151001|2015-01-30 10:30,30,30.09,30.2,30.07,30.2,33
20151001|2015-01-30 11:00,30,30.21,30.23,30.15,30.23,20
20151001|2015-01-30 11:30,30,30.23,30.23,30.21,30.22,16
20151001|2015-01-30 12:00,30,30.24,30.33,30.24,30.32,7
20151001|2015-01-30 12:30,30,30.36,30.36,30.3,30.33,110
20151001|2015-01-30 13:00,30,30.33,30.33,30.33,30.33,1
20151001|2015-02-01 19:00,2,30.31,30.31,30.31,30.31,1
20151001|2015-02-02 03:30,2,30.57,30.57,30.57,30.57,1
20151001|2015-02-02 05:30,2,31,31,31,31,2
20151001|2015-02-02 06:00,2,31.03,31.03,31.03,31.03,1
20151001|2015-02-02 08:30,2,30.71,30.77,30.62,30.68,159
20151001|2015-02-02 09:00,2,30.6,30.6,30.6,30.6,3
20151001|2015-02-02 10:00,2,30.66,30.66,30.66,30.66,9
20151001|2015-02-02 10:30,2,30.71,30.71,30.71,30.71,3
20151001|2015-02-02 11:00,2,30.69,30.7,30.69,30.7,3
20151001|2015-02-02 12:00,2,30.79,30.79,30.79,30.79,1
20151001|2015-02-02 13:00,2,30.76,30.8,30.76,30.8,6
20151001|2015-02-03 08:30,3,31.04,31.04,31.04,31.04,1
20151001|2015-02-03 09:00,3,31.13,31.13,31.13,31.13,2
20151001|2015-02-03 09:30,3,31.22,31.22,31.22,31.22,5
20151001|2015-02-03 10:00,3,31.22,31.22,31.16,31.16,15
20151001|2015-02-03 10:30,3,31.18,31.18,31.18,31.18,2
20151001|2015-02-03 11:30,3,31.31,31.31,31.26,31.26,5
20151001|2015-02-03 12:00,3,31.39,31.4,31.39,31.4,10
20151001|2015-02-03 13:00,3,31.34,31.34,31.28,31.28,4
20151001|2015-02-04 08:30,4,30.96,30.96,30.96,30.96,1
20151001|2015-02-04 09:00,4,30.85,30.85,30.85,30.85,1
20151001|2015-02-04 10:00,4,30.93,30.93,30.93,30.93,1
20151001|2015-02-04 10:30,4,31.06,31.06,31.06,31.06,1
20151001|2015-02-04 11:00,4,31.16,31.16,31.16,31.16,1
20151001|2015-02-04 11:30,4,30.97,30.97,30.97,30.97,1
20151001|2015-02-04 12:00,4,31.05,31.07,31.05,31.07,12
20151001|2015-02-05 08:30,5,31.76,31.76,31.76,31.76,1
20151001|2015-02-05 09:00,5,31.74,31.74,31.72,31.72,3
20151001|2015-02-05 09:30,5,31.84,31.84,31.84,31.84,2
20151001|2015-02-05 10:30,5,31.8,31.8,31.8,31.8,7
20151001|2015-02-05 11:00,5,31.93,31.95,31.93,31.95,4
20151001|2015-02-05 11:30,5,31.99,32.06,31.99,32.06,2
20151001|2015-02-05 12:00,5,32.04,32.04,32.03,32.03,3
20151001|2015-02-05 13:00,5,31.95,31.95,31.89,31.89,11
20151001|2015-02-06 01:00,6,31.98,31.98,31.98,31.98,1
20151001|2015-02-06 01:30,6,32.11,32.16,32.11,32.16,66
20151001|2015-02-06 02:00,6,32.2,32.23,32.2,32.23,9
20151001|2015-02-06 03:30,6,32.15,32.15,32.15,32.15,1
20151001|2015-02-06 05:00,6,32.21,32.25,32.21,32.25,2
20151001|2015-02-06 07:00,6,32.12,32.12,32.08,32.08,3
20151001|2015-02-06 08:30,6,31.99,31.99,31.8,31.8,10
20151001|2015-02-06 09:00,6,31.72,31.72,31.67,31.67,3
20151001|2015-02-06 09:30,6,31.69,31.91,31.69,31.91,5
20151001|2015-02-06 10:00,6,31.91,31.91,31.72,31.72,7
20151001|2015-02-06 11:00,6,31.72,31.72,31.72,31.72,9
20151001|2015-02-06 12:00,6,31.8,31.8,31.8,31.8,1
20151001|2015-02-06 12:30,6,31.81,31.81,31.81,31.81,1
20151001|2015-02-06 13:00,6,31.9,31.92,31.9,31.91,4
20151001|2015-02-08 19:00,9,31.96,31.96,31.96,31.96,7
20151001|2015-02-08 21:00,9,32.24,32.24,32.24,32.24,5
20151001|2015-02-08 23:30,9,32.2,32.2,32.19,32.19,3
20151001|2015-02-09 02:00,9,31.95,31.95,31.95,31.95,1
20151001|2015-02-09 07:00,9,31.86,31.86,31.82,31.82,9
20151001|2015-02-09 10:00,9,31.95,31.97,31.94,31.96,23
20151001|2015-02-09 10:30,9,31.95,32.01,31.95,32,6
20151001|2015-02-09 11:00,9,32.01,32.06,31.99,32.04,8
20151001|2015-02-09 11:30,9,32.08,32.12,32.07,32.12,26
20151001|2015-02-09 12:00,9,32.11,32.22,32.08,32.2,30
20151001|2015-02-09 12:30,9,32.17,32.2,32.17,32.18,47
20151001|2015-02-09 13:00,9,32.12,32.17,32.1,32.16,25
20151001|2015-02-10 01:30,10,32.05,32.05,32.05,32.05,1
20151001|2015-02-10 08:30,10,31.79,31.79,31.7,31.7,2
20151001|2015-02-10 09:00,10,31.85,31.86,31.85,31.86,18
20151001|2015-02-10 10:30,10,31.79,31.81,31.78,31.8,84
20151001|2015-02-10 11:00,10,31.81,31.81,31.81,31.81,1
20151001|2015-02-10 12:00,10,31.79,31.8,31.79,31.8,2
20151001|2015-02-10 12:30,10,31.49,31.5,31.46,31.5,73
20151001|2015-02-11 05:30,11,31.57,31.57,31.57,31.57,1
20151001|2015-02-11 07:30,11,31.44,31.47,31.44,31.47,20
20151001|2015-02-11 08:30,11,31.42,31.5,31.37,31.46,34
20151001|2015-02-11 09:00,11,31.48,31.51,31.46,31.49,54
20151001|2015-02-11 09:30,11,31.51,31.58,31.51,31.58,21
20151001|2015-02-11 10:00,11,31.58,31.61,31.56,31.59,12
20151001|2015-02-11 10:30,11,31.7,31.75,31.7,31.74,6
20151001|2015-02-11 11:00,11,31.79,31.89,31.79,31.88,3
20151001|2015-02-11 11:30,11,31.89,31.9,31.85,31.9,21
20151001|2015-02-11 12:00,11,31.92,31.92,31.82,31.88,31
20151001|2015-02-11 12:30,11,31.9,31.92,31.9,31.91,43
20151001|2015-02-11 13:00,11,31.92,31.94,31.92,31.94,17
20151001|2015-02-12 08:30,12,31.94,32.11,31.93,32.11,3
20151001|2015-02-12 09:30,12,31.99,32.1,31.98,32.08,17
20151001|2015-02-12 10:00,12,31.98,31.98,31.87,31.87,222
20151001|2015-02-12 10:30,12,31.88,31.95,31.79,31.95,192
20151001|2015-02-12 11:30,12,32.02,32.02,32.02,32.02,1
20151001|2015-02-12 12:00,12,32.03,32.05,32.03,32.03,10
20151001|2015-02-12 13:00,12,32.11,32.2,32.11,32.2,6
20151001|2015-02-12 23:30,13,32.31,32.31,32.31,32.31,1
20151001|2015-02-13 01:00,13,32.24,32.24,32.24,32.24,1
20151001|2015-02-13 01:30,13,32.17,32.17,32.17,32.17,1
20151001|2015-02-13 04:30,13,32.05,32.05,32.05,32.05,1
20151001|2015-02-13 06:30,13,32.01,32.01,32.01,32.01,1
20151001|2015-02-13 08:30,13,32.32,32.32,32.17,32.23,36
20151001|2015-02-13 09:00,13,32.21,32.45,32.2,32.45,22
20151001|2015-02-13 09:30,13,32.43,32.43,32.43,32.43,1
20151001|2015-02-13 10:00,13,32.51,32.55,32.48,32.5,31
20151001|2015-02-13 10:30,13,32.54,32.58,32.52,32.58,31
20151001|2015-02-13 11:00,13,32.52,32.55,32.48,32.54,15
20151001|2015-02-13 11:30,13,32.53,32.57,32.52,32.56,42
20151001|2015-02-13 12:00,13,32.55,32.58,32.55,32.58,2
20151001|2015-02-13 12:30,13,32.45,32.53,32.45,32.53,3
20151001|2015-02-13 13:00,13,32.47,32.54,32.46,32.54,20
20151001|2015-02-17 03:30,17,32.42,32.42,32.42,32.42,5
20151001|2015-02-17 04:00,17,32.39,32.39,32.37,32.37,7
20151001|2015-02-17 06:30,17,32.43,32.43,32.43,32.43,1
20151001|2015-02-17 08:30,17,32.38,32.44,32.27,32.31,51
20151001|2015-02-17 09:00,17,32.15,32.15,31.98,31.98,3
20151001|2015-02-17 09:30,17,32,32,32,32,27
20151001|2015-02-17 10:30,17,32.02,32.03,32.02,32.03,2
20151001|2015-02-17 11:00,17,32.03,32.09,32,32.03,54
20151001|2015-02-17 11:30,17,32.12,32.15,32.12,32.15,3
20151001|2015-02-17 12:00,17,32.07,32.48,32.07,32.48,7
20151001|2015-02-17 12:30,17,32.49,32.49,32.49,32.49,3
20151001|2015-02-17 13:00,17,32.59,32.59,32.48,32.59,4
20151001|2015-02-18 01:30,18,32.49,32.49,32.49,32.49,5
20151001|2015-02-18 02:30,18,32.38,32.38,32.38,32.38,1
20151001|2015-02-18 04:30,18,32.48,32.51,32.48,32.51,3
20151001|2015-02-18 07:00,18,32.4,32.4,32.32,32.32,6
20151001|2015-02-18 07:30,18,32.34,32.34,32.34,32.34,1
20151001|2015-02-18 08:30,18,32.25,32.31,32.15,32.15,11
20151001|2015-02-18 09:00,18,32.17,32.36,32.17,32.36,15
20151001|2015-02-18 09:30,18,32.23,32.23,32.23,32.23,1
20151001|2015-02-18 10:00,18,32.24,32.24,32.19,32.19,11
20151001|2015-02-18 10:30,18,32.18,32.23,32.16,32.16,22
20151001|2015-02-18 11:00,18,32.19,32.2,32.19,32.2,2
20151001|2015-02-18 11:30,18,32.16,32.16,32.16,32.16,3
20151001|2015-02-18 12:30,18,32.22,32.22,32.2,32.2,2
20151001|2015-02-18 13:00,18,32.24,32.24,32.24,32.24,2
20151001|2015-02-19 02:30,19,32.03,32.03,32,32,2
20151001|2015-02-19 03:00,19,31.94,31.94,31.94,31.94,1
20151001|2015-02-19 08:30,19,31.72,31.82,31.69,31.79,5
20151001|2015-02-19 09:00,19,31.84,31.87,31.82,31.85,24
20151001|2015-02-19 09:30,19,31.84,32.13,31.84,32.07,17
20151001|2015-02-19 10:00,19,32.17,32.22,32.04,32.22,26
20151001|2015-02-19 10:30,19,32.2,32.2,32.06,32.09,103
20151001|2015-02-19 11:00,19,32.14,32.14,31.99,31.99,42
20151001|2015-02-19 11:30,19,32.03,32.03,31.98,31.99,40
20151001|2015-02-19 12:00,19,31.94,31.94,31.89,31.91,67
20151001|2015-02-19 12:30,19,31.99,31.99,31.93,31.96,32
20151001|2015-02-19 13:00,19,32,32.08,31.96,32.08,55
20151001|2015-02-19 19:00,20,31.94,31.94,31.94,31.94,1
20151001|2015-02-19 19:30,20,31.97,31.97,31.97,31.97,1
20151001|2015-02-20 06:30,20,31.98,32.01,31.98,32.01,2
20151001|2015-02-20 07:00,20,31.96,31.96,31.94,31.94,3
20151001|2015-02-20 07:30,20,31.91,31.94,31.9,31.94,8
20151001|2015-02-20 08:30,20,31.87,31.87,31.67,31.67,24
20151001|2015-02-20 09:00,20,31.7,31.75,31.65,31.67,54
20151001|2015-02-20 09:30,20,31.67,31.67,31.49,31.59,39
20151001|2015-02-20 10:00,20,31.58,31.7,31.58,31.7,23
20151001|2015-02-20 10:30,20,31.65,31.65,31.52,31.52,25
20151001|2015-02-20 11:00,20,31.56,31.58,31.55,31.55,18
20151001|2015-02-20 11:30,20,31.55,31.58,31.54,31.58,15
20151001|2015-02-20 12:00,20,31.58,31.59,31.58,31.59,8
20151001|2015-02-20 13:00,20,31.72,31.75,31.72,31.75,5
20151001|2015-02-22 19:00,23,31.58,31.58,31.58,31.58,5
20151001|2015-02-22 20:30,23,31.55,31.55,31.52,31.52,5
20151001|2015-02-22 23:30,23,31.38,31.38,31.38,31.38,1
20151001|2015-02-23 04:00,23,31.38,31.38,31.38,31.38,1
20151001|2015-02-23 07:00,23,31.41,31.41,31.41,31.41,1
20151001|2015-02-23 08:30,23,31.48,31.48,31.48,31.48,1
20151001|2015-02-23 11:00,23,31.18,31.18,31.18,31.18,1
20151001|2015-02-23 12:00,23,31.39,31.4,31.39,31.4,13
20151001|2015-02-23 13:00,23,31.42,31.42,31.42,31.42,1
20151001|2015-02-23 23:00,24,31.2,31.2,31.2,31.2,18
20151001|2015-02-24 00:00,24,31.26,31.26,31.26,31.26,1
20151001|2015-02-24 01:30,24,31.33,31.33,31.33,31.33,3
20151001|2015-02-24 02:30,24,31.39,31.4,31.39,31.39,3
20151001|2015-02-24 04:00,24,31.47,31.47,31.47,31.47,1
20151001|2015-02-24 04:30,24,31.62,31.62,31.62,31.62,1
20151001|2015-02-24 08:30,24,31.58,31.58,31.58,31.58,1
20151001|2015-02-24 09:00,24,31.49,31.71,31.48,31.71,13
20151001|2015-02-24 09:30,24,31.66,31.85,31.66,31.84,16
20151001|2015-02-24 10:00,24,31.85,31.85,31.73,31.75,30
20151001|2015-02-24 10:30,24,31.74,31.78,31.68,31.78,26
20151001|2015-02-24 11:00,24,31.87,31.93,31.85,31.88,14
20151001|2015-02-24 11:30,24,31.87,31.87,31.74,31.8,29
20151001|2015-02-24 12:00,24,31.78,31.78,31.74,31.74,2
20151001|2015-02-24 12:30,24,31.67,31.67,31.67,31.67,1
20151001|2015-02-24 13:00,24,31.68,31.77,31.67,31.76,16
20151001|2015-02-25 03:00,25,31.87,31.87,31.87,31.87,1
20151001|2015-02-25 05:00,25,31.79,31.79,31.79,31.79,1
20151001|2015-02-25 06:00,25,31.75,31.75,31.74,31.74,2
20151001|2015-02-25 08:30,25,31.84,31.98,31.84,31.98,16
20151001|2015-02-25 09:30,25,32.07,32.12,32.07,32.09,13
20151001|2015-02-25 10:00,25,32.02,32.02,32.02,32.02,1
20151001|2015-02-25 10:30,25,32.09,32.09,32.05,32.05,58
20151001|2015-02-25 11:00,25,32.06,32.09,32.03,32.03,61
20151001|2015-02-25 11:30,25,32.01,32.04,31.95,31.96,71
20151001|2015-02-25 12:00,25,31.93,31.95,31.79,31.83,22
20151001|2015-02-25 13:00,25,31.91,32,31.91,32,2
20151001|2015-02-26 02:30,26,32.18,32.18,32.18,32.18,1
20151001|2015-02-26 03:30,26,32.24,32.24,32.24,32.24,1
20151001|2015-02-26 04:00,26,32.26,32.27,32.26,32.27,2
20151001|2015-02-26 06:30,26,32.15,32.15,32.15,32.15,1
20151001|2015-02-26 07:00,26,32.15,32.15,32.07,32.07,5
20151001|2015-02-26 08:30,26,32.06,32.22,32.06,32.16,38
20151001|2015-02-26 09:00,26,32.15,32.15,32.07,32.07,5
20151001|2015-02-26 09:30,26,32.17,32.17,32.13,32.13,4
20151001|2015-02-26 10:00,26,32.05,32.05,32.05,32.05,1
20151001|2015-02-26 10:30,26,32.09,32.13,32.05,32.11,89
20151001|2015-02-26 11:00,26,32.11,32.11,32.11,32.11,5
20151001|2015-02-26 11:30,26,32.22,32.38,32.22,32.36,25
20151001|2015-02-26 12:00,26,32.3,32.3,32.27,32.27,63
20151001|2015-02-26 12:30,26,32.24,32.24,32.13,32.14,5
20151001|2015-02-26 13:00,26,32.07,32.08,32.07,32.08,2
20151001|2015-02-26 23:30,27,32.42,32.42,32.42,32.42,2
20151001|2015-02-27 05:00,27,32.57,32.65,32.57,32.65,4
20151001|2015-02-27 07:00,27,32.63,32.63,32.56,32.56,2
20151001|2015-02-27 08:30,27,32.57,32.89,32.57,32.89,23
20151001|2015-02-27 09:00,27,32.91,32.96,32.77,32.77,56
20151001|2015-02-27 09:30,27,32.77,32.9,32.77,32.86,111
20151001|2015-02-27 10:00,27,32.81,32.81,32.79,32.79,3
20151001|2015-02-27 10:30,27,32.91,32.98,32.89,32.95,12
20151001|2015-02-27 11:00,27,32.97,32.97,32.92,32.95,15
20151001|2015-02-27 11:30,27,32.91,32.95,32.91,32.95,19
20151001|2015-02-27 12:00,27,32.87,32.9,32.86,32.9,42
20151001|2015-02-27 12:30,27,32.91,32.91,32.83,32.83,145
20151001|2015-02-27 13:00,27,32.82,32.87,32.77,32.83,57
20151001|2015-03-01 19:00,2,32.88,33.03,32.88,32.96,7
20151001|2015-03-01 20:30,2,33.04,33.04,33.04,33.04,1
20151001|2015-03-01 21:00,2,33.07,33.07,33.03,33.07,4
20151001|2015-03-01 21:30,2,33.06,33.06,33.05,33.05,3
20151001|2015-03-01 22:00,2,33.09,33.09,33.09,33.09,1
20151001|2015-03-01 22:30,2,33.11,33.14,33.09,33.13,6
20151001|2015-03-02 01:30,2,33.34,33.34,33.26,33.26,3
20151001|2015-03-02 02:00,2,33.33,33.33,33.33,33.33,1
20151001|2015-03-02 03:30,2,33.15,33.15,33.15,33.15,1
20151001|2015-03-02 06:30,2,33.1,33.1,33.08,33.08,7
20151001|2015-03-02 07:00,2,33.13,33.13,33.08,33.08,72
20151001|2015-03-02 07:30,2,33.08,33.08,33.06,33.06,20
20151001|2015-03-02 08:30,2,33.06,33.08,32.99,33,34
20151001|2015-03-02 09:00,2,33.02,33.17,33.01,33.17,7
20151001|2015-03-02 09:30,2,33.16,33.22,33.14,33.22,14
20151001|2015-03-02 10:00,2,33.21,33.21,33.13,33.17,6
20151001|2015-03-02 10:30,2,33.07,33.07,32.86,32.86,10
20151001|2015-03-02 11:00,2,32.86,32.88,32.8,32.8,15
20151001|2015-03-02 11:30,2,32.82,32.82,32.81,32.82,5
20151001|2015-03-02 12:00,2,32.81,32.83,32.79,32.83,14
20151001|2015-03-02 12:30,2,32.71,32.71,32.71,32.71,2
20151001|2015-03-02 13:00,2,32.79,32.82,32.79,32.82,4
20151001|2015-03-03 05:30,3,32.73,32.83,32.73,32.83,9
20151001|2015-03-03 06:00,3,32.85,32.97,32.85,32.93,11
20151001|2015-03-03 06:30,3,32.89,32.89,32.89,32.89,1
20151001|2015-03-03 07:00,3,32.85,32.87,32.84,32.84,3
20151001|2015-03-03 08:30,3,32.84,32.9,32.77,32.9,7
20151001|2015-03-03 10:30,3,32.96,32.97,32.96,32.97,2
20151001|2015-03-03 11:00,3,33.04,33.04,33.04,33.04,1
20151001|2015-03-03 11:30,3,32.96,32.96,32.96,32.96,1
20151001|2015-03-03 12:30,3,32.95,33,32.95,32.96,14
20151001|2015-03-03 13:00,3,32.93,32.93,32.92,32.92,3
20151001|2015-03-04 03:00,4,32.88,32.93,32.88,32.89,3
20151001|2015-03-04 07:00,4,32.8,32.83,32.8,32.83,3
20151001|2015-03-04 08:30,4,32.76,32.76,32.58,32.58,2
20151001|2015-03-04 09:00,4,32.44,32.5,32.44,32.44,8
20151001|2015-03-04 09:30,4,32.35,32.4,32.32,32.4,30
20151001|2015-03-04 10:00,4,32.51,32.51,32.51,32.51,3
20151001|2015-03-04 10:30,4,32.42,32.42,32.42,32.42,2
20151001|2015-03-04 11:00,4,32.42,32.42,32.42,32.42,1
20151001|2015-03-04 11:30,4,32.39,32.4,32.39,32.4,3
20151001|2015-03-04 12:00,4,32.44,32.44,32.44,32.44,2
20151001|2015-03-04 12:30,4,32.43,32.43,32.43,32.43,2
20151001|2015-03-04 13:00,4,32.37,32.37,32.35,32.37,10
20151001|2015-03-04 19:00,5,32.36,32.42,32.36,32.42,12
20151001|2015-03-05 03:00,5,32.32,32.32,32.3,32.3,2
20151001|2015-03-05 03:30,5,32.14,32.14,32.11,32.11,2
20151001|2015-03-05 05:00,5,32.11,32.11,32.11,32.11,1
20151001|2015-03-05 07:00,5,32.16,32.17,32.16,32.17,6
20151001|2015-03-05 09:00,5,32.09,32.09,32.06,32.06,11
20151001|2015-03-05 09:30,5,32.03,32.03,31.96,31.96,13
20151001|2015-03-05 10:00,5,31.98,31.98,31.98,31.98,1
20151001|2015-03-05 10:30,5,31.86,31.86,31.86,31.86,1
20151001|2015-03-05 11:30,5,31.64,31.64,31.64,31.64,1
20151001|2015-03-05 12:00,5,31.72,31.76,31.72,31.76,3
20151001|2015-03-05 12:30,5,31.68,31.68,31.68,31.68,5
20151001|2015-03-05 13:00,5,31.67,31.67,31.67,31.67,2
20151001|2015-03-05 19:00,6,31.64,31.64,31.64,31.64,5
20151001|2015-03-06 00:30,6,31.59,31.59,31.59,31.59,1
20151001|2015-03-06 01:30,6,31.4,31.4,31.4,31.4,18
20151001|2015-03-06 02:30,6,31.45,31.45,31.45,31.45,1
20151001|2015-03-06 03:00,6,31.46,31.46,31.46,31.46,1
20151001|2015-03-06 08:30,6,31.46,31.57,31.4,31.55,163
20151001|2015-03-06 09:30,6,31.38,31.38,31.32,31.32,16
20151001|2015-03-06 10:00,6,31.31,31.37,31.31,31.35,23
20151001|2015-03-06 10:30,6,31.35,31.35,31.3,31.32,34
20151001|2015-03-06 11:00,6,31.32,31.32,31.29,31.29,9
20151001|2015-03-06 11:30,6,31.28,31.37,31.27,31.37,34
20151001|2015-03-06 12:30,6,31.37,31.37,31.37,31.37,11
20151001|2015-03-06 13:00,6,31.31,31.43,31.31,31.42,57
20151001|2015-03-09 03:30,9,31.37,31.37,31.37,31.37,1
20151001|2015-03-09 04:00,9,31.31,31.31,31.31,31.31,1
20151001|2015-03-09 09:00,9,31.33,31.33,31.33,31.33,1
20151001|2015-03-09 09:30,9,31.28,31.3,31.28,31.3,14
20151001|2015-03-09 10:30,9,31.25,31.29,31.19,31.19,32
20151001|2015-03-09 11:00,9,31.15,31.23,31.15,31.22,17
20151001|2015-03-09 12:00,9,31.15,31.15,31.15,31.15,9
20151001|2015-03-09 12:30,9,31.12,31.12,31.11,31.12,4
20151001|2015-03-09 13:00,9,31.19,31.19,31.15,31.15,3
20151001|2015-03-09 23:30,10,31.17,31.17,31.17,31.17,1
20151001|2015-03-10 01:00,10,31.13,31.13,31.13,31.13,1
20151001|2015-03-10 03:30,10,30.88,30.88,30.87,30.87,2
20151001|2015-03-10 04:30,10,30.93,30.95,30.93,30.95,4
20151001|2015-03-10 06:00,10,31.04,31.04,31.04,31.04,1
20151001|2015-03-10 07:00,10,31.03,31.03,31.03,31.03,1
20151001|2015-03-10 09:00,10,30.87,30.88,30.87,30.88,7
20151001|2015-03-10 09:30,10,30.84,30.84,30.84,30.84,1
20151001|2015-03-10 11:00,10,30.83,30.92,30.83,30.92,3
20151001|2015-03-10 11:30,10,30.99,30.99,30.94,30.94,6
20151001|2015-03-10 12:30,10,30.97,31.01,30.95,31.01,4
20151001|2015-03-10 13:00,10,31.17,31.18,31.15,31.18,5
20151001|2015-03-10 19:00,11,31.1,31.1,31.1,31.1,24
20151001|2015-03-10 19:30,11,31.03,31.03,31.03,31.03,3
20151001|2015-03-10 20:00,11,31.09,31.09,31.08,31.09,9
20151001|2015-03-11 00:30,11,31.31,31.31,31.31,31.31,1
20151001|2015-03-11 03:30,11,31.5,31.5,31.43,31.43,2
20151001|2015-03-11 08:30,11,31.37,31.41,31.36,31.36,106
20151001|2015-03-11 09:30,11,31.31,31.31,31.26,31.26,3
20151001|2015-03-11 10:00,11,31.22,31.22,31.12,31.12,2
20151001|2015-03-11 10:30,11,31.18,31.25,31.18,31.25,14
20151001|2015-03-11 11:00,11,31.22,31.3,31.21,31.21,12
20151001|2015-03-11 11:30,11,31.28,31.28,31.2,31.21,86
20151001|2015-03-11 12:00,11,31.21,31.21,31.21,31.21,28
20151001|2015-03-11 12:30,11,31.23,31.24,31.21,31.21,51
20151001|2015-03-11 13:00,11,31.28,31.29,31.24,31.29,8
20151001|2015-03-11 19:00,12,31.29,31.29,31.29,31.29,1
20151001|2015-03-11 21:30,12,31.24,31.24,31.24,31.24,1
20151001|2015-03-12 02:30,12,31.26,31.26,31.26,31.26,1
20151001|2015-03-12 07:30,12,31.21,31.21,31.21,31.21,2
20151001|2015-03-12 08:30,12,31.22,31.22,31.11,31.11,12
20151001|2015-03-12 09:30,12,31.08,31.08,31.07,31.07,8
20151001|2015-03-12 10:00,12,31.03,31.05,31.03,31.05,5
20151001|2015-03-12 11:00,12,31.05,31.11,31.05,31.11,23
20151001|2015-03-12 11:30,12,31.07,31.09,31.07,31.08,25
20151001|2015-03-12 12:00,12,31.04,31.09,31.04,31.09,12
20151001|2015-03-12 12:30,12,31.09,31.13,31.09,31.13,12
20151001|2015-03-12 13:00,12,31.08,31.09,31.03,31.09,3
20151001|2015-03-13 00:30,13,31.02,31.02,31.02,31.02,5
20151001|2015-03-13 05:00,13,31.14,31.2,31.14,31.2,4
20151001|2015-03-13 07:00,13,31.11,31.13,31.11,31.13,2
20151001|2015-03-13 07:30,13,31.07,31.07,31.07,31.07,1
20151001|2015-03-13 09:00,13,30.9,30.9,30.8,30.82,25
20151001|2015-03-13 09:30,13,30.78,30.78,30.69,30.69,11
20151001|2015-03-13 10:00,13,30.73,30.73,30.66,30.66,10
20151001|2015-03-13 10:30,13,30.68,30.68,30.65,30.65,11
20151001|2015-03-13 11:00,13,30.65,30.65,30.63,30.63,52
20151001|2015-03-13 11:30,13,30.6,30.66,30.54,30.54,61
20151001|2015-03-13 12:00,13,30.61,30.64,30.61,30.64,76
20151001|2015-03-13 12:30,13,30.68,30.74,30.63,30.74,422
20151001|2015-03-13 13:00,13,30.77,30.78,30.71,30.77,22
20151001|2015-03-15 19:00,16,30.71,30.75,30.54,30.67,80
20151001|2015-03-15 19:30,16,30.62,30.62,30.62,30.62,2
20151001|2015-03-15 20:00,16,30.61,30.71,30.61,30.71,3
20151001|2015-03-16 01:30,16,30.62,30.62,30.6,30.6,5
20151001|2015-03-16 06:30,16,30.6,30.6,30.6,30.6,1
20151001|2015-03-16 07:30,16,30.58,30.58,30.58,30.58,1
20151001|2015-03-16 08:30,16,30.73,30.73,30.72,30.73,13
20151001|2015-03-16 09:00,16,30.6,30.6,30.6,30.6,21
20151001|2015-03-16 09:30,16,30.6,30.64,30.57,30.57,35
20151001|2015-03-16 10:00,16,30.55,30.62,30.55,30.62,4
20151001|2015-03-16 10:30,16,30.62,30.72,30.6,30.72,17
20151001|2015-03-16 11:00,16,30.72,30.73,30.72,30.73,2
20151001|2015-03-16 11:30,16,30.8,30.83,30.74,30.83,20
20151001|2015-03-16 12:00,16,30.86,30.97,30.86,30.97,8
20151001|2015-03-16 12:30,16,30.83,30.88,30.83,30.88,12
20151001|2015-03-16 13:00,16,30.81,30.81,30.72,30.72,6
20151001|2015-03-17 02:30,17,30.72,30.72,30.72,30.72,1
20151001|2015-03-17 04:30,17,30.6,30.6,30.6,30.6,1
20151001|2015-03-17 08:30,17,30.39,30.43,30.35,30.42,67
20151001|2015-03-17 09:00,17,30.41,30.41,30.41,30.41,1
20151001|2015-03-17 09:30,17,30.35,30.35,30.3,30.31,71
20151001|2015-03-17 10:00,17,30.33,30.4,30.33,30.4,11
20151001|2015-03-17 10:30,17,30.35,30.36,30.35,30.36,2
20151001|2015-03-17 11:00,17,30.34,30.38,30.34,30.38,6
20151001|2015-03-17 11:30,17,30.48,30.59,30.46,30.54,22
20151001|2015-03-17 12:00,17,30.54,30.62,30.54,30.54,44
20151001|2015-03-17 12:30,17,30.55,30.55,30.43,30.45,36
20151001|2015-03-17 13:00,17,30.43,30.46,30.33,30.36,184
20151001|2015-03-17 19:00,18,30.35,30.35,30.26,30.3,37
20151001|2015-03-17 20:00,18,30.32,30.34,30.31,30.34,7
20151001|2015-03-17 20:30,18,30.36,30.39,30.36,30.39,2
20151001|2015-03-17 22:00,18,30.41,30.41,30.41,30.41,3
20151001|2015-03-18 00:00,18,30.37,30.37,30.37,30.37,1
20151001|2015-03-18 00:30,18,30.36,30.38,30.36,30.38,5
20151001|2015-03-18 01:00,18,30.39,30.4,30.39,30.39,11
20151001|2015-03-18 01:30,18,30.39,30.39,30.39,30.39,10
20151001|2015-03-18 02:30,18,30.37,30.47,30.37,30.47,6
20151001|2015-03-18 03:00,18,30.47,30.53,30.44,30.48,44
20151001|2015-03-18 03:30,18,30.48,30.58,30.47,30.58,112
20151001|2015-03-18 04:00,18,30.65,30.65,30.65,30.65,1
20151001|2015-03-18 04:30,18,30.62,30.62,30.59,30.62,32
20151001|2015-03-18 05:00,18,30.63,30.64,30.62,30.63,6
20151001|2015-03-18 05:30,18,30.65,30.65,30.65,30.65,1
20151001|2015-03-18 06:30,18,30.68,30.7,30.68,30.7,74
20151001|2015-03-18 08:30,18,30.62,30.65,30.61,30.65,35
20151001|2015-03-18 09:00,18,30.54,30.8,30.54,30.8,15
20151001|2015-03-18 09:30,18,30.74,30.74,30.63,30.63,20
20151001|2015-03-18 10:00,18,30.67,30.67,30.67,30.67,5
20151001|2015-03-18 10:30,18,30.68,30.7,30.66,30.67,30
20151001|2015-03-18 11:00,18,30.66,30.68,30.62,30.62,10
20151001|2015-03-18 11:30,18,30.63,30.72,30.63,30.69,16
20151001|2015-03-18 12:00,18,30.73,30.73,30.64,30.64,13
20151001|2015-03-18 12:30,18,30.7,30.7,30.7,30.7,2
20151001|2015-03-18 13:00,18,30.74,31,30.74,30.84,28
20151001|2015-03-18 19:00,19,30.91,30.91,30.89,30.89,3
20151001|2015-03-18 20:00,19,31.17,31.17,31.1,31.1,3
20151001|2015-03-18 20:30,19,31.18,31.18,31.18,31.18,2
20151001|2015-03-18 21:00,19,31.2,31.2,31.2,31.2,2
20151001|2015-03-18 21:30,19,31.22,31.24,31.22,31.24,3
20151001|2015-03-18 22:00,19,31.2,31.2,31.2,31.2,1
20151001|2015-03-19 00:30,19,31.11,31.11,31.11,31.11,1
20151001|2015-03-19 02:00,19,31.03,31.03,31.03,31.03,1
20151001|2015-03-19 02:30,19,30.99,30.99,30.92,30.92,2
20151001|2015-03-19 06:30,19,31.03,31.05,31.03,31.05,3
20151001|2015-03-19 07:00,19,30.94,30.96,30.94,30.96,3
20151001|2015-03-19 07:30,19,30.92,30.92,30.92,30.92,2
20151001|2015-03-19 08:30,19,30.81,30.86,30.81,30.82,4
20151001|2015-03-19 09:00,19,30.81,30.81,30.81,30.81,13
20151001|2015-03-19 09:30,19,30.93,30.93,30.87,30.91,10
20151001|2015-03-19 10:00,19,30.9,30.93,30.89,30.93,9
20151001|2015-03-19 10:30,19,31.05,31.06,30.89,30.89,9
20151001|2015-03-19 11:00,19,30.87,30.95,30.87,30.95,13
20151001|2015-03-19 11:30,19,30.86,30.86,30.86,30.86,1
20151001|2015-03-19 12:00,19,30.78,30.8,30.78,30.79,19
20151001|2015-03-19 13:00,19,30.77,30.95,30.76,30.95,17
20151001|2015-03-19 19:30,20,30.8,30.8,30.8,30.8,1
20151001|2015-03-20 00:30,20,30.84,30.84,30.84,30.84,1
20151001|2015-03-20 02:00,20,30.92,30.92,30.92,30.92,1
20151001|2015-03-20 02:30,20,30.87,30.87,30.86,30.86,6
20151001|2015-03-20 03:30,20,30.77,30.77,30.77,30.77,1
20151001|2015-03-20 04:00,20,30.77,30.78,30.77,30.78,3
20151001|2015-03-20 04:30,20,30.74,30.74,30.74,30.74,3
20151001|2015-03-20 05:00,20,30.72,30.72,30.72,30.72,3
20151001|2015-03-20 06:30,20,30.68,30.68,30.65,30.65,20
20151001|2015-03-20 07:00,20,30.71,30.71,30.71,30.71,1
20151001|2015-03-20 07:30,20,30.65,30.65,30.65,30.65,3
20151001|2015-03-20 08:30,20,30.74,30.86,30.74,30.79,9
20151001|2015-03-20 09:00,20,30.93,30.97,30.93,30.95,6
20151001|2015-03-20 09:30,20,31.14,31.2,31.14,31.2,10
20151001|2015-03-20 10:00,20,31.17,31.24,31.17,31.21,24
20151001|2015-03-20 10:30,20,31.18,31.18,31.1,31.13,36
20151001|2015-03-20 11:00,20,31.17,31.17,31.17,31.17,7
20151001|2015-03-20 11:30,20,31.13,31.13,31.07,31.07,6
20151001|2015-03-20 12:00,20,31.06,31.06,31.01,31.01,18
20151001|2015-03-20 12:30,20,31.01,31.01,30.92,30.93,14
20151001|2015-03-20 13:00,20,30.91,31.02,30.89,31.01,21
20151001|2015-03-22 19:00,23,31.06,31.07,31.06,31.07,5
20151001|2015-03-22 22:30,23,31.17,31.17,31.17,31.17,1
20151001|2015-03-23 00:30,23,31.22,31.22,31.22,31.22,1
20151001|2015-03-23 06:00,23,31.24,31.24,31.24,31.24,1
20151001|2015-03-23 07:00,23,31.19,31.19,31.19,31.19,1
20151001|2015-03-23 08:30,23,31.24,31.43,31.24,31.43,22
20151001|2015-03-23 09:00,23,31.57,31.57,31.57,31.57,2
20151001|2015-03-23 09:30,23,31.52,31.55,31.46,31.48,21
20151001|2015-03-23 10:00,23,31.49,31.51,31.49,31.49,5
20151001|2015-03-23 10:30,23,31.43,31.53,31.41,31.53,12
20151001|2015-03-23 11:00,23,31.52,31.52,31.52,31.52,4
20151001|2015-03-23 11:30,23,31.53,31.59,31.5,31.59,9
20151001|2015-03-23 12:00,23,31.57,31.57,31.57,31.57,1
20151001|2015-03-23 12:30,23,31.52,31.54,31.47,31.47,23
20151001|2015-03-23 13:00,23,31.43,31.43,31.38,31.43,16
20151001|2015-03-23 19:00,24,31.4,31.4,31.38,31.4,3
20151001|2015-03-23 20:00,24,31.34,31.34,31.32,31.32,7
20151001|2015-03-23 20:30,24,31.31,31.41,31.31,31.41,5
20151001|2015-03-23 21:00,24,31.37,31.37,31.35,31.35,3
20151001|2015-03-23 22:00,24,31.24,31.24,31.22,31.22,8
20151001|2015-03-23 23:00,24,31.22,31.22,31.22,31.22,1
20151001|2015-03-24 01:00,24,31.24,31.27,31.24,31.27,5
20151001|2015-03-24 01:30,24,31.29,31.29,31.29,31.29,1
20151001|2015-03-24 02:00,24,31.29,31.29,31.29,31.29,2
20151001|2015-03-24 02:30,24,31.29,31.29,31.28,31.28,4
20151001|2015-03-24 03:30,24,31.35,31.35,31.34,31.34,3
20151001|2015-03-24 04:00,24,31.34,31.35,31.33,31.35,3
20151001|2015-03-24 04:30,24,31.3,31.3,31.3,31.3,3
20151001|2015-03-24 05:00,24,31.35,31.41,31.35,31.41,3
20151001|2015-03-24 06:30,24,31.26,31.26,31.26,31.26,3
20151001|2015-03-24 07:00,24,31.27,31.28,31.25,31.28,6
20151001|2015-03-24 07:30,24,31.29,31.29,31.27,31.27,2
20151001|2015-03-24 08:30,24,31.27,31.27,31.23,31.23,29
20151001|2015-03-24 09:00,24,31.27,31.27,31.27,31.27,1
20151001|2015-03-24 09:30,24,31.33,31.35,31.31,31.31,5
20151001|2015-03-24 10:00,24,31.34,31.41,31.32,31.4,25
20151001|2015-03-24 10:30,24,31.29,31.29,31.29,31.29,1
20151001|2015-03-24 11:00,24,31.34,31.34,31.34,31.34,1
20151001|2015-03-24 11:30,24,31.33,31.44,31.33,31.44,5
20151001|2015-03-24 12:00,24,31.4,31.42,31.4,31.41,4
20151001|2015-03-24 12:30,24,31.36,31.4,31.35,31.36,18
20151001|2015-03-24 13:00,24,31.36,31.39,31.35,31.37,13
20151001|2015-03-24 19:00,25,31.35,31.35,31.35,31.35,1
20151001|2015-03-24 22:30,25,31.27,31.27,31.26,31.26,7
20151001|2015-03-24 23:00,25,31.3,31.3,31.29,31.29,2
20151001|2015-03-25 00:30,25,31.27,31.27,31.27,31.27,1
20151001|2015-03-25 01:00,25,31.26,31.26,31.26,31.26,1
20151001|2015-03-25 04:00,25,31.27,31.27,31.27,31.27,1
20151001|2015-03-25 07:00,25,31.47,31.47,31.47,31.47,1
20151001|2015-03-25 08:30,25,31.54,31.54,31.43,31.48,7
20151001|2015-03-25 09:00,25,31.5,31.5,31.5,31.5,1
20151001|2015-03-25 09:30,25,31.35,31.35,31.34,31.34,6
20151001|2015-03-25 10:00,25,31.43,31.43,31.43,31.43,1
20151001|2015-03-25 10:30,25,31.46,31.46,31.41,31.41,6
20151001|2015-03-25 11:30,25,31.41,31.41,31.41,31.41,2
20151001|2015-03-25 12:00,25,31.4,31.4,31.4,31.4,1
20151001|2015-03-25 12:30,25,31.35,31.37,31.35,31.37,9
20151001|2015-03-25 13:00,25,31.36,31.38,31.32,31.32,11
20151001|2015-03-25 19:00,26,31.16,31.16,31.16,31.16,1
20151001|2015-03-26 02:30,26,31.67,31.67,31.64,31.64,2
20151001|2015-03-26 03:00,26,31.85,31.85,31.8,31.83,9
20151001|2015-03-26 03:30,26,31.67,31.67,31.67,31.67,1
20151001|2015-03-26 05:00,26,31.7,31.7,31.7,31.7,1
20151001|2015-03-26 06:00,26,31.65,31.65,31.64,31.64,3
20151001|2015-03-26 06:30,26,31.61,31.63,31.61,31.63,2
20151001|2015-03-26 07:00,26,31.67,31.67,31.67,31.67,1
20151001|2015-03-26 07:30,26,31.65,31.65,31.65,31.65,10
20151001|2015-03-26 09:30,26,31.45,31.45,31.39,31.39,7
20151001|2015-03-26 10:00,26,31.39,31.39,31.33,31.33,9
20151001|2015-03-26 10:30,26,31.31,31.32,31.27,31.32,24
20151001|2015-03-26 11:00,26,31.39,31.39,31.39,31.39,1
20151001|2015-03-26 11:30,26,31.44,31.44,31.44,31.44,2
20151001|2015-03-26 12:00,26,31.5,31.5,31.46,31.46,12
20151001|2015-03-26 12:30,26,31.5,31.5,31.5,31.5,4
20151001|2015-03-26 13:00,26,31.51,31.51,31.41,31.41,11
20151001|2015-03-27 03:30,27,31.37,31.37,31.37,31.37,2
20151001|2015-03-27 07:00,27,31.35,31.35,31.35,31.35,1
20151001|2015-03-27 09:00,27,31.06,31.06,30.97,30.97,71
20151001|2015-03-27 09:30,27,30.86,30.87,30.84,30.87,22
20151001|2015-03-27 10:00,27,30.88,30.88,30.83,30.85,7
20151001|2015-03-27 10:30,27,30.83,30.83,30.77,30.79,12
20151001|2015-03-27 11:00,27,30.71,30.79,30.71,30.79,11
20151001|2015-03-27 12:00,27,30.86,30.86,30.85,30.85,14
20151001|2015-03-27 12:30,27,30.84,30.84,30.84,30.84,4
20151001|2015-03-27 13:00,27,30.91,30.93,30.89,30.93,16
20151001|2015-03-29 19:00,30,30.92,30.92,30.9,30.9,5
20151001|2015-03-30 02:30,30,30.97,30.99,30.97,30.99,2
20151001|2015-03-30 03:00,30,30.96,30.99,30.96,30.99,2
20151001|2015-03-30 03:30,30,31.02,31.02,31.02,31.02,1
20151001|2015-03-30 05:00,30,30.97,30.97,30.92,30.92,3
20151001|2015-03-30 08:30,30,31.11,31.17,31.11,31.11,8
20151001|2015-03-30 09:00,30,31.06,31.06,31,31,96
20151001|2015-03-30 09:30,30,31.01,31.01,30.9,30.9,33
20151001|2015-03-30 10:00,30,30.88,30.88,30.85,30.85,6
20151001|2015-03-30 11:00,30,30.85,30.87,30.85,30.86,11
20151001|2015-03-30 11:30,30,30.84,30.92,30.84,30.92,8
20151001|2015-03-30 12:00,30,30.93,30.94,30.93,30.94,10
20151001|2015-03-30 12:30,30,30.9,30.94,30.84,30.88,21
20151001|2015-03-30 13:00,30,30.85,30.85,30.77,30.79,18
20151001|2015-03-30 21:30,31,30.77,30.77,30.77,30.77,1
20151001|2015-03-31 04:30,31,30.7,30.7,30.7,30.7,1
20151001|2015-03-31 05:30,31,30.7,30.7,30.7,30.7,1
20151001|2015-03-31 09:00,31,30.72,30.72,30.72,30.72,4
20151001|2015-03-31 09:30,31,30.68,30.68,30.55,30.55,18
20151001|2015-03-31 10:00,31,30.67,30.67,30.67,30.67,1
20151001|2015-03-31 10:30,31,30.6,30.6,30.59,30.6,14
20151001|2015-03-31 11:00,31,30.55,30.72,30.43,30.66,33
20151001|2015-03-31 11:30,31,30.57,30.57,30.56,30.57,3
20151001|2015-03-31 12:00,31,30.53,30.53,30.53,30.53,1
20151001|2015-03-31 12:30,31,30.49,30.49,30.49,30.49,8
20151001|2015-03-31 13:00,31,30.7,30.8,30.62,30.8,39
20151001|2015-03-31 20:00,1,30.85,30.85,30.85,30.85,2
20151001|2015-04-01 01:30,1,30.75,30.75,30.75,30.75,2
20151001|2015-04-01 06:30,1,30.76,30.76,30.76,30.76,1
20151001|2015-04-01 07:00,1,30.84,30.84,30.84,30.84,1
20151001|2015-04-01 08:30,1,30.97,31.01,30.97,30.99,12
20151001|2015-04-01 09:00,1,31.05,31.05,31.02,31.02,2
20151001|2015-04-01 09:30,1,31.17,31.2,31.1,31.1,8
20151001|2015-04-01 10:00,1,31.15,31.31,31.15,31.28,10
20151001|2015-04-01 10:30,1,31.36,31.36,31.36,31.36,4
20151001|2015-04-01 11:00,1,31.2,31.25,31.18,31.18,4
20151001|2015-04-01 11:30,1,31.22,31.23,31.13,31.13,25
20151001|2015-04-01 12:00,1,31.09,31.1,31.02,31.02,13
20151001|2015-04-01 12:30,1,31,31.04,30.95,30.99,26
20151001|2015-04-01 13:00,1,30.96,31.03,30.96,31.03,10
20151001|2015-04-01 19:00,2,31.01,31.01,30.91,30.96,12
20151001|2015-04-02 03:30,2,31.1,31.1,31.1,31.1,1
20151001|2015-04-02 05:00,2,31.05,31.05,31.03,31.03,13
20151001|2015-04-02 05:30,2,31.03,31.03,30.96,30.99,29
20151001|2015-04-02 08:30,2,31.21,31.27,31.21,31.27,4
20151001|2015-04-02 09:30,2,31.23,31.24,31.16,31.16,20
20151001|2015-04-02 10:00,2,31.1,31.1,31.1,31.1,2
20151001|2015-04-02 10:30,2,31.06,31.06,31.06,31.06,4
20151001|2015-04-02 11:30,2,31.19,31.24,31.17,31.24,17
20151001|2015-04-02 12:00,2,31.17,31.18,31.14,31.14,96
20151001|2015-04-02 12:30,2,31.25,31.28,31.25,31.27,162
20151001|2015-04-05 19:00,6,31.5,31.5,31.5,31.5,5
20151001|2015-04-06 04:00,6,31.75,31.75,31.75,31.75,1
20151001|2015-04-06 04:30,6,31.79,31.79,31.79,31.79,1
20151001|2015-04-06 06:30,6,31.75,31.75,31.75,31.75,1
20151001|2015-04-06 08:30,6,31.84,31.84,31.84,31.84,1
20151001|2015-04-06 09:00,6,31.79,31.79,31.79,31.79,2
20151001|2015-04-06 10:00,6,31.95,31.98,31.94,31.96,16
20151001|2015-04-06 11:00,6,31.9,31.9,31.82,31.82,5
20151001|2015-04-06 12:00,6,31.65,31.66,31.63,31.66,7
20151001|2015-04-06 12:30,6,31.61,31.61,31.61,31.61,1
20151001|2015-04-06 13:00,6,31.46,31.46,31.46,31.46,3
20151001|2015-04-07 02:30,7,31.49,31.49,31.49,31.49,1
20151001|2015-04-07 03:00,7,31.49,31.49,31.49,31.49,1
20151001|2015-04-07 07:30,7,31.35,31.35,31.3,31.3,4
20151001|2015-04-07 08:30,7,31.3,31.3,31.1,31.1,8
20151001|2015-04-07 09:00,7,31.05,31.25,31.05,31.25,52
20151001|2015-04-07 09:30,7,31.35,31.45,31.35,31.41,8
20151001|2015-04-07 10:00,7,31.31,31.31,31.31,31.31,1
20151001|2015-04-07 10:30,7,31.29,31.33,31.29,31.33,4
20151001|2015-04-07 11:00,7,31.29,31.29,31.29,31.29,1
20151001|2015-04-07 11:30,7,31.16,31.16,31.16,31.16,1
20151001|2015-04-07 12:00,7,31.22,31.23,31.2,31.22,27
20151001|2015-04-07 12:30,7,31.22,31.22,31.15,31.15,3
20151001|2015-04-07 13:00,7,31.26,31.3,31.26,31.3,3
20151001|2015-04-07 22:00,8,31.27,31.27,31.27,31.27,1
20151001|2015-04-08 00:00,8,31.3,31.31,31.3,31.31,2
20151001|2015-04-08 01:00,8,31.3,31.3,31.3,31.3,1
20151001|2015-04-08 06:00,8,31.16,31.16,31.16,31.16,1
20151001|2015-04-08 07:00,8,31.15,31.15,31.15,31.15,1
20151001|2015-04-08 08:30,8,31.18,31.25,31.18,31.25,23
20151001|2015-04-08 09:00,8,31.2,31.22,31.15,31.15,15
20151001|2015-04-08 09:30,8,31.05,31.09,31.05,31.08,168
20151001|2015-04-08 10:00,8,31.08,31.08,31.08,31.08,17
20151001|2015-04-08 11:30,8,31.25,31.25,31.2,31.2,8
20151001|2015-04-08 12:00,8,31.19,31.19,31.19,31.19,1
20151001|2015-04-08 13:00,8,31.23,31.23,31.23,31.23,1
20151001|2015-04-08 22:30,9,31.02,31.02,31.02,31.02,1
20151001|2015-04-09 02:00,9,31.05,31.05,31.05,31.05,3
20151001|2015-04-09 02:30,9,31.05,31.05,31.02,31.02,19
20151001|2015-04-09 04:00,9,31.01,31.01,31.01,31.01,2
20151001|2015-04-09 04:30,9,31.01,31.03,31,31,75
20151001|2015-04-09 05:00,9,30.99,30.99,30.96,30.96,4
20151001|2015-04-09 06:30,9,30.99,31.01,30.99,31.01,3
20151001|2015-04-09 07:30,9,31.04,31.04,31.04,31.04,1
20151001|2015-04-09 08:30,9,30.91,31.02,30.91,31,10
20151001|2015-04-09 09:00,9,31.03,31.03,31.03,31.03,1
20151001|2015-04-09 09:30,9,31.01,31.01,30.91,30.92,4
20151001|2015-04-09 10:00,9,30.83,30.87,30.78,30.84,36
20151001|2015-04-09 10:30,9,30.83,30.99,30.83,30.99,39
20151001|2015-04-09 11:00,9,30.86,31.14,30.82,31.14,36
20151001|2015-04-09 12:00,9,31.13,31.13,31.1,31.1,2
20151001|2015-04-09 12:30,9,31.12,31.12,31.06,31.06,17
20151001|2015-04-09 13:00,9,31.06,31.14,31.06,31.14,3
20151001|2015-04-09 20:00,10,31.27,31.27,31.27,31.27,1
20151001|2015-04-09 23:30,10,31.22,31.22,31.12,31.12,2
20151001|2015-04-10 02:00,10,30.92,30.92,30.92,30.92,1
20151001|2015-04-10 04:00,10,31.03,31.03,31.03,31.03,1
20151001|2015-04-10 04:30,10,31.06,31.08,31.04,31.08,6
20151001|2015-04-10 05:00,10,31.11,31.13,31.1,31.12,10
20151001|2015-04-10 05:30,10,31.14,31.14,31.14,31.14,1
20151001|2015-04-10 06:00,10,31.08,31.08,31.08,31.08,2
20151001|2015-04-10 06:30,10,31.1,31.13,31.1,31.13,2
20151001|2015-04-10 08:30,10,31.16,31.18,31.16,31.18,3
20151001|2015-04-10 09:00,10,31.12,31.12,31.1,31.1,5
20151001|2015-04-10 09:30,10,31.16,31.16,31.16,31.16,2
20151001|2015-04-10 10:00,10,31.05,31.06,31.05,31.06,3
20151001|2015-04-10 10:30,10,31.01,31.01,30.96,30.96,61
20151001|2015-04-10 11:00,10,30.96,31,30.93,31,163
20151001|2015-04-10 11:30,10,31.02,31.02,31.02,31.02,2
20151001|2015-04-10 12:00,10,31.09,31.16,31.09,31.16,9
20151001|2015-04-10 12:30,10,31.23,31.25,31.21,31.25,15
20151001|2015-04-10 13:00,10,31.29,31.39,31.29,31.39,13
20151001|2015-04-12 21:30,13,31.54,31.54,31.54,31.54,1
20151001|2015-04-13 00:30,13,31.57,31.57,31.54,31.54,4
20151001|2015-04-13 02:30,13,31.58,31.58,31.57,31.57,2
20151001|2015-04-13 05:00,13,31.42,31.42,31.42,31.42,2
20151001|2015-04-13 07:00,13,31.46,31.46,31.43,31.43,3
20151001|2015-04-13 07:30,13,31.44,31.44,31.44,31.44,1
20151001|2015-04-13 08:30,13,31.69,31.78,31.64,31.76,7
20151001|2015-04-13 09:00,13,31.78,31.78,31.71,31.71,3
20151001|2015-04-13 09:30,13,31.61,31.65,31.6,31.65,11
20151001|2015-04-13 10:00,13,31.63,31.68,31.63,31.68,2
20151001|2015-04-13 10:30,13,31.67,31.67,31.67,31.67,5
20151001|2015-04-13 11:00,13,31.64,31.67,31.64,31.67,4
20151001|2015-04-13 11:30,13,31.66,31.68,31.65,31.65,28
20151001|2015-04-13 12:00,13,31.64,31.64,31.49,31.5,15
20151001|2015-04-13 12:30,13,31.52,31.52,31.5,31.51,6
20151001|2015-04-13 13:00,13,31.49,31.49,31.27,31.27,18
20151001|2015-04-13 19:00,14,31.35,31.36,31.35,31.36,3
20151001|2015-04-13 19:30,14,31.35,31.4,31.34,31.4,9
20151001|2015-04-14 02:00,14,31.21,31.22,31.21,31.22,3
20151001|2015-04-14 02:30,14,31.26,31.26,31.26,31.26,1
20151001|2015-04-14 03:30,14,31.3,31.3,31.3,31.3,15
20151001|2015-04-14 04:00,14,31.3,31.31,31.3,31.3,14
20151001|2015-04-14 04:30,14,31.36,31.37,31.34,31.34,17
20151001|2015-04-14 05:00,14,31.35,31.35,31.35,31.35,6
20151001|2015-04-14 05:30,14,31.37,31.37,31.37,31.37,2
20151001|2015-04-14 06:00,14,31.37,31.37,31.37,31.37,1
20151001|2015-04-14 06:30,14,31.36,31.36,31.34,31.36,8
20151001|2015-04-14 07:30,14,31.38,31.4,31.38,31.4,33
20151001|2015-04-14 08:30,14,31.46,31.46,31.36,31.39,7
20151001|2015-04-14 09:00,14,31.47,31.55,31.46,31.46,9
20151001|2015-04-14 09:30,14,31.57,31.57,31.49,31.51,9
20151001|2015-04-14 10:00,14,31.49,31.5,31.47,31.49,28
20151001|2015-04-14 10:30,14,31.51,31.55,31.47,31.47,34
20151001|2015-04-14 11:00,14,31.52,31.62,31.52,31.56,17
20151001|2015-04-14 11:30,14,31.56,31.66,31.56,31.62,29
20151001|2015-04-14 12:00,14,31.59,31.63,31.54,31.55,23
20151001|2015-04-14 12:30,14,31.54,31.57,31.52,31.52,20
20151001|2015-04-14 13:00,14,31.57,31.6,31.53,31.53,9
20151001|2015-04-14 19:00,15,31.55,31.56,31.55,31.56,9
20151001|2015-04-14 19:30,15,31.6,31.6,31.6,31.6,2
20151001|2015-04-14 20:00,15,31.62,31.83,31.61,31.83,31
20151001|2015-04-14 20:30,15,31.74,31.76,31.74,31.76,2
20151001|2015-04-14 21:00,15,31.74,31.74,31.74,31.74,4
20151001|2015-04-14 21:30,15,31.7,31.7,31.7,31.7,1
20151001|2015-04-14 22:00,15,31.7,31.7,31.7,31.7,3
20151001|2015-04-15 01:00,15,31.78,31.83,31.78,31.81,129
20151001|2015-04-15 02:00,15,31.71,31.71,31.71,31.71,1
20151001|2015-04-15 03:00,15,31.69,31.69,31.65,31.65,111
20151001|2015-04-15 04:30,15,31.62,31.64,31.61,31.64,5
20151001|2015-04-15 05:00,15,31.57,31.59,31.57,31.58,4
20151001|2015-04-15 05:30,15,31.6,31.61,31.6,31.61,2
20151001|2015-04-15 06:00,15,31.62,31.62,31.59,31.59,3
20151001|2015-04-15 06:30,15,31.66,31.68,31.65,31.65,6
20151001|2015-04-15 07:00,15,31.64,31.67,31.62,31.62,21
20151001|2015-04-15 08:30,15,31.61,31.73,31.61,31.67,24
20151001|2015-04-15 09:00,15,31.65,31.77,31.64,31.77,32
20151001|2015-04-15 09:30,15,31.77,31.89,31.77,31.88,110
20151001|2015-04-15 10:00,15,31.92,31.96,31.9,31.94,46
20151001|2015-04-15 10:30,15,31.95,32.01,31.95,31.95,78
20151001|2015-04-15 11:00,15,31.92,31.98,31.87,31.91,62
20151001|2015-04-15 11:30,15,31.91,32.1,31.89,32.08,156
20151001|2015-04-15 12:00,15,32.04,32.09,32.03,32.09,42
20151001|2015-04-15 13:00,15,32.02,32.05,31.98,32.05,41
20151001|2015-04-15 19:00,16,32.05,32.05,32.05,32.05,2
20151001|2015-04-15 23:00,16,32.09,32.09,32.09,32.09,1
20151001|2015-04-16 00:00,16,32.09,32.09,32.09,32.09,1
20151001|2015-04-16 00:30,16,32.12,32.12,32.12,32.12,1
20151001|2015-04-16 03:30,16,31.99,31.99,31.99,31.99,1
20151001|2015-04-16 05:00,16,32,32,32,32,5
20151001|2015-04-16 08:30,16,31.97,32,31.97,32,3
20151001|2015-04-16 09:00,16,32.08,32.08,32.08,32.08,4
20151001|2015-04-16 09:30,16,32.03,32.12,32.02,32.05,17
20151001|2015-04-16 10:00,16,31.91,31.91,31.8,31.8,25
20151001|2015-04-16 10:30,16,31.81,31.82,31.81,31.81,5
20151001|2015-04-16 11:00,16,31.88,31.91,31.88,31.89,67
20151001|2015-04-16 11:30,16,31.98,32,31.98,32,10
20151001|2015-04-16 12:00,16,32.01,32.01,31.86,31.86,8
20151001|2015-04-16 12:30,16,31.94,31.94,31.94,31.94,15
20151001|2015-04-16 13:00,16,31.98,32.01,31.96,31.98,5
20151001|2015-04-17 01:30,17,31.87,31.87,31.87,31.87,1
20151001|2015-04-17 04:30,17,31.86,31.86,31.86,31.86,1
20151001|2015-04-17 05:00,17,31.87,31.87,31.86,31.86,4
20151001|2015-04-17 05:30,17,31.87,31.87,31.87,31.87,1
20151001|2015-04-17 07:00,17,31.88,31.88,31.88,31.88,1
20151001|2015-04-17 07:30,17,31.87,31.87,31.85,31.85,2
20151001|2015-04-17 08:30,17,31.83,31.83,31.82,31.82,2
20151001|2015-04-17 09:00,17,31.84,31.88,31.82,31.88,35
20151001|2015-04-17 09:30,17,31.85,31.88,31.84,31.88,14
20151001|2015-04-17 10:00,17,31.91,31.95,31.91,31.95,2
20151001|2015-04-17 10:30,17,31.91,31.91,31.91,31.91,1
20151001|2015-04-17 11:00,17,31.85,31.85,31.85,31.85,9
20151001|2015-04-17 11:30,17,31.89,31.89,31.89,31.89,1
20151001|2015-04-17 12:00,17,31.87,31.87,31.87,31.87,4
20151001|2015-04-17 12:30,17,31.88,31.88,31.82,31.82,11
20151001|2015-04-17 13:00,17,31.82,31.83,31.71,31.74,42
20151001|2015-04-19 19:30,20,31.97,31.97,31.97,31.97,1
20151001|2015-04-19 21:30,20,31.99,31.99,31.99,31.99,1
20151001|2015-04-20 00:30,20,31.81,31.81,31.81,31.81,1
20151001|2015-04-20 01:00,20,31.87,31.87,31.87,31.87,1
20151001|2015-04-20 01:30,20,31.93,31.93,31.93,31.93,1
20151001|2015-04-20 05:00,20,31.94,31.94,31.94,31.94,1
20151001|2015-04-20 06:00,20,31.83,31.83,31.83,31.83,1
20151001|2015-04-20 06:30,20,31.78,31.78,31.78,31.78,1
20151001|2015-04-20 08:30,20,31.85,31.95,31.83,31.85,14
20151001|2015-04-20 09:00,20,31.89,31.97,31.88,31.89,8
20151001|2015-04-20 09:30,20,31.91,32.04,31.91,32.02,43
20151001|2015-04-20 10:00,20,31.99,31.99,31.97,31.97,18
20151001|2015-04-20 10:30,20,31.95,31.99,31.93,31.98,43
20151001|2015-04-20 11:00,20,32,32.01,31.99,32.01,14
20151001|2015-04-20 11:30,20,32.02,32.02,32.02,32.02,1
20151001|2015-04-20 12:30,20,32.03,32.03,32.02,32.02,6
20151001|2015-04-20 13:00,20,31.99,32,31.82,31.86,37
20151001|2015-04-20 19:00,21,31.86,31.86,31.82,31.83,4
20151001|2015-04-20 20:00,21,31.89,31.89,31.89,31.89,1
20151001|2015-04-20 21:30,21,31.99,31.99,31.99,31.99,1
20151001|2015-04-20 22:30,21,32.08,32.08,32.08,32.08,1
20151001|2015-04-21 00:30,21,32.12,32.12,32.02,32.03,3
20151001|2015-04-21 02:30,21,32.1,32.1,32.1,32.1,1
20151001|2015-04-21 04:30,21,32.05,32.05,32.04,32.04,2
20151001|2015-04-21 05:00,21,31.99,31.99,31.99,31.99,1
20151001|2015-04-21 07:00,21,32.1,32.11,32.1,32.11,3
20151001|2015-04-21 07:30,21,32.13,32.15,32.13,32.15,6
20151001|2015-04-21 08:30,21,32.08,32.17,31.93,31.93,91
20151001|2015-04-21 09:00,21,31.93,32,31.93,32,16
20151001|2015-04-21 09:30,21,31.94,32.03,31.94,32.02,5
20151001|2015-04-21 10:00,21,32.01,32.05,32.01,32.05,7
20151001|2015-04-21 10:30,21,31.97,32.03,31.97,32.03,11
20151001|2015-04-21 11:00,21,32.03,32.04,32,32.04,9
20151001|2015-04-21 11:30,21,32.06,32.07,32.06,32.06,57
20151001|2015-04-21 12:00,21,32.09,32.09,32.08,32.08,11
20151001|2015-04-21 12:30,21,32.11,32.11,32.07,32.11,19
20151001|2015-04-21 13:00,21,32.1,32.12,32.08,32.11,37
20151001|2015-04-21 19:00,22,32.09,32.09,32.07,32.07,3
20151001|2015-04-21 21:30,22,31.83,31.83,31.83,31.83,1
20151001|2015-04-22 00:30,22,31.93,31.93,31.93,31.93,1
20151001|2015-04-22 04:00,22,32,32,32,32,1
20151001|2015-04-22 04:30,22,32.04,32.11,32.04,32.11,4
20151001|2015-04-22 05:30,22,32.09,32.09,32.09,32.09,1
20151001|2015-04-22 07:00,22,32.07,32.07,32.07,32.07,1
20151001|2015-04-22 08:30,22,32.09,32.1,32.09,32.1,4
20151001|2015-04-22 09:00,22,31.99,31.99,31.92,31.92,5
20151001|2015-04-22 09:30,22,31.97,32.01,31.89,31.89,14
20151001|2015-04-22 10:00,22,31.9,31.96,31.9,31.96,14
20151001|2015-04-22 10:30,22,31.84,31.92,31.84,31.85,32
20151001|2015-04-22 11:00,22,31.81,31.92,31.81,31.92,9
20151001|2015-04-22 11:30,22,31.92,31.92,31.85,31.85,27
20151001|2015-04-22 12:00,22,31.9,31.9,31.86,31.88,12
20151001|2015-04-22 12:30,22,31.84,31.84,31.84,31.84,1
20151001|2015-04-22 13:00,22,31.87,31.88,31.82,31.88,16
20151001|2015-04-22 20:00,23,32,32,32,32,1
20151001|2015-04-22 21:30,23,31.91,31.91,31.91,31.91,1
20151001|2015-04-22 23:30,23,31.91,31.91,31.91,31.91,1
20151001|2015-04-23 01:00,23,32.09,32.09,32.09,32.09,1
20151001|2015-04-23 02:00,23,31.9,31.9,31.9,31.9,2
20151001|2015-04-23 03:00,23,31.94,32.02,31.94,32.02,13
20151001|2015-04-23 03:30,23,32.02,32.02,32.02,32.02,1
20151001|2015-04-23 05:30,23,32.02,32.02,32.02,32.02,3
20151001|2015-04-23 06:30,23,32.06,32.08,32.06,32.08,2
20151001|2015-04-23 07:30,23,32.05,32.05,32.02,32.02,9
20151001|2015-04-23 08:30,23,32.04,32.34,32.02,32.25,39
20151001|2015-04-23 09:00,23,32.31,32.31,32.31,32.31,3
20151001|2015-04-23 09:30,23,32.36,32.47,32.36,32.44,103
20151001|2015-04-23 10:00,23,32.41,32.44,32.39,32.43,19
20151001|2015-04-23 10:30,23,32.44,32.45,32.44,32.45,2
20151001|2015-04-23 11:00,23,32.5,32.5,32.47,32.47,10
20151001|2015-04-23 11:30,23,32.48,32.49,32.43,32.43,70
20151001|2015-04-23 12:00,23,32.41,32.43,32.41,32.43,2
20151001|2015-04-23 12:30,23,32.47,32.47,32.43,32.43,24
20151001|2015-04-23 13:00,23,32.4,32.4,32.29,32.29,33
20151001|2015-04-23 22:00,24,32.36,32.36,32.36,32.36,1
20151001|2015-04-24 00:30,24,32.33,32.33,32.33,32.33,1
20151001|2015-04-24 03:30,24,32.5,32.51,32.5,32.51,10
20151001|2015-04-24 04:00,24,32.44,32.46,32.44,32.46,2
20151001|2015-04-24 04:30,24,32.42,32.42,32.36,32.37,8
20151001|2015-04-24 05:00,24,32.28,32.28,32.24,32.24,3
20151001|2015-04-24 07:30,24,32.28,32.29,32.28,32.29,8
20151001|2015-04-24 08:30,24,32.31,32.31,32.17,32.17,6
20151001|2015-04-24 09:00,24,32.11,32.11,32.04,32.04,3
20151001|2015-04-24 09:30,24,32.07,32.11,32.06,32.11,10
20151001|2015-04-24 10:00,24,32.11,32.23,32.11,32.17,22
20151001|2015-04-24 10:30,24,32.15,32.2,32.14,32.2,163
20151001|2015-04-24 11:00,24,32.19,32.19,32.12,32.16,24
20151001|2015-04-24 11:30,24,32.15,32.16,32.14,32.15,19
20151001|2015-04-24 12:00,24,32.13,32.13,32.08,32.09,44
20151001|2015-04-24 12:30,24,32.09,32.11,32.06,32.06,5
20151001|2015-04-24 13:00,24,32.05,32.05,31.93,31.93,107
20151001|2015-04-26 19:00,27,31.86,31.86,31.86,31.86,1
20151001|2015-04-26 20:00,27,31.88,31.92,31.88,31.92,13
20151001|2015-04-26 20:30,27,31.92,31.98,31.92,31.98,14
20151001|2015-04-27 00:30,27,32.05,32.05,32.05,32.05,1
20151001|2015-04-27 04:30,27,32.04,32.04,32.04,32.04,1
20151001|2015-04-27 08:30,27,32.03,32.1,32.03,32.03,24
20151001|2015-04-27 09:00,27,32.07,32.07,31.96,31.99,20
20151001|2015-04-27 09:30,27,31.95,31.95,31.95,31.95,7
20151001|2015-04-27 10:00,27,31.93,31.93,31.92,31.93,6
20151001|2015-04-27 10:30,27,31.99,32.09,31.99,32.09,31
20151001|2015-04-27 11:00,27,32.13,32.13,32.13,32.13,5
20151001|2015-04-27 11:30,27,32.07,32.08,32.03,32.03,14
20151001|2015-04-27 12:00,27,32.07,32.15,32.07,32.11,43
20151001|2015-04-27 12:30,27,32.08,32.08,32.01,32.01,25
20151001|2015-04-27 13:00,27,32.02,32.03,32,32.03,25
20151001|2015-04-27 19:00,28,32,32.02,32,32.01,5
20151001|2015-04-27 19:30,28,32.02,32.03,32,32.03,5
20151001|2015-04-27 20:00,28,32.03,32.03,32.01,32.01,2
20151001|2015-04-28 01:30,28,31.97,31.97,31.95,31.95,5
20151001|2015-04-28 02:00,28,32,32,32,32,1
20151001|2015-04-28 02:30,28,31.98,31.98,31.98,31.98,3
20151001|2015-04-28 03:00,28,31.99,31.99,31.99,31.99,1
20151001|2015-04-28 03:30,28,31.99,31.99,31.97,31.97,10
20151001|2015-04-28 04:00,28,31.97,31.97,31.97,31.97,2
20151001|2015-04-28 04:30,28,31.98,32.02,31.97,32.01,16
20151001|2015-04-28 05:00,28,31.98,31.98,31.98,31.98,1
20151001|2015-04-28 06:30,28,32,32.06,32,32.06,10
20151001|2015-04-28 07:00,28,32.06,32.06,32.03,32.03,3
20151001|2015-04-28 07:30,28,32.02,32.06,32.02,32.03,16
20151001|2015-04-28 08:30,28,32.04,32.05,31.95,31.95,124
20151001|2015-04-28 09:00,28,31.97,32.1,31.96,32.03,67
20151001|2015-04-28 09:30,28,32.04,32.05,31.93,31.93,31
20151001|2015-04-28 10:00,28,31.95,31.96,31.91,31.96,105
20151001|2015-04-28 10:30,28,31.93,31.98,31.91,31.93,39
20151001|2015-04-28 11:00,28,31.93,31.94,31.9,31.92,32
20151001|2015-04-28 11:30,28,31.91,31.92,31.88,31.88,42
20151001|2015-04-28 12:00,28,31.9,31.91,31.88,31.9,119
20151001|2015-04-28 12:30,28,31.91,31.91,31.72,31.72,210
20151001|2015-04-28 13:00,28,31.71,31.75,31.51,31.58,97
20151001|2015-04-28 19:00,29,31.62,31.62,31.62,31.62,3
20151001|2015-04-28 19:30,29,31.68,31.69,31.68,31.69,2
20151001|2015-04-28 21:30,29,31.59,31.59,31.59,31.59,1
20151001|2015-04-28 23:30,29,31.63,31.63,31.63,31.63,1
20151001|2015-04-29 00:30,29,31.56,31.56,31.56,31.56,1
20151001|2015-04-29 01:30,29,31.52,31.52,31.52,31.52,1
20151001|2015-04-29 03:30,29,31.5,31.51,31.5,31.51,2
20151001|2015-04-29 04:00,29,31.5,31.52,31.47,31.51,6
20151001|2015-04-29 04:30,29,31.51,31.58,31.5,31.58,11
20151001|2015-04-29 05:00,29,31.55,31.6,31.55,31.6,5
20151001|2015-04-29 06:00,29,31.6,31.6,31.6,31.6,1
20151001|2015-04-29 07:30,29,31.6,31.6,31.57,31.58,61
20151001|2015-04-29 08:30,29,31.5,31.6,31.5,31.6,23
20151001|2015-04-29 09:00,29,31.56,31.64,31.51,31.64,60
20151001|2015-04-29 09:30,29,31.68,31.86,31.67,31.82,150
20151001|2015-04-29 10:00,29,31.83,31.88,31.78,31.8,10
20151001|2015-04-29 10:30,29,31.79,31.79,31.74,31.78,29
20151001|2015-04-29 11:00,29,31.77,31.82,31.75,31.82,43
20151001|2015-04-29 11:30,29,31.8,31.88,31.8,31.88,49
20151001|2015-04-29 12:00,29,31.8,31.8,31.75,31.75,60
20151001|2015-04-29 12:30,29,31.76,31.84,31.76,31.76,38
20151001|2015-04-29 13:00,29,31.79,31.85,31.76,31.8,40
20151001|2015-04-29 19:00,30,31.83,31.83,31.82,31.82,25
20151001|2015-04-29 19:30,30,31.83,31.83,31.83,31.83,4
20151001|2015-04-29 21:30,30,31.81,31.82,31.81,31.82,4
20151001|2015-04-29 22:00,30,31.84,31.84,31.83,31.83,7
20151001|2015-04-29 22:30,30,31.85,31.87,31.85,31.86,7
20151001|2015-04-29 23:00,30,31.87,31.9,31.84,31.9,15
20151001|2015-04-29 23:30,30,31.88,31.89,31.88,31.89,5
20151001|2015-04-30 00:00,30,31.89,31.9,31.84,31.84,8
20151001|2015-04-30 00:30,30,31.84,31.85,31.83,31.85,6
20151001|2015-04-30 01:00,30,31.83,31.83,31.82,31.83,3
20151001|2015-04-30 01:30,30,31.83,31.83,31.83,31.83,1
20151001|2015-04-30 02:30,30,31.89,31.95,31.89,31.95,6
20151001|2015-04-30 03:00,30,31.95,31.97,31.95,31.97,3
20151001|2015-04-30 03:30,30,32.01,32.01,32.01,32.01,2
20151001|2015-04-30 04:00,30,32.01,32.01,32.01,32.01,1
20151001|2015-04-30 04:30,30,32.01,32.03,31.96,31.96,19
20151001|2015-04-30 05:00,30,31.99,31.99,31.99,31.99,1
20151001|2015-04-30 05:30,30,32,32.03,32,32.03,23
20151001|2015-04-30 06:30,30,32,32,32,32,1
20151001|2015-04-30 07:00,30,31.98,32.02,31.98,32.02,6
20151001|2015-04-30 07:30,30,32.03,32.03,32.02,32.02,21
20151001|2015-04-30 08:30,30,32.03,32.12,31.8,31.83,105
20151001|2015-04-30 09:00,30,31.84,31.93,31.82,31.85,55
20151001|2015-04-30 09:30,30,31.86,31.86,31.86,31.86,3
20151001|2015-04-30 10:00,30,31.91,31.92,31.91,31.92,4
20151001|2015-04-30 10:30,30,31.94,31.95,31.76,31.76,71
20151001|2015-04-30 11:00,30,31.74,31.75,31.7,31.71,6
20151001|2015-04-30 11:30,30,31.7,31.75,31.7,31.74,21
20151001|2015-04-30 12:00,30,31.72,31.76,31.72,31.76,28
20151001|2015-04-30 12:30,30,31.69,31.69,31.65,31.68,36
20151001|2015-04-30 13:00,30,31.71,31.84,31.69,31.84,60
20151001|2015-05-01 05:00,1,31.94,31.94,31.94,31.94,2
20151001|2015-05-01 07:00,1,31.84,31.84,31.83,31.83,4
20151001|2015-05-01 07:30,1,31.75,31.75,31.71,31.71,5
20151001|2015-05-01 08:30,1,31.69,31.69,31.68,31.69,6
20151001|2015-05-01 09:00,1,31.69,31.75,31.69,31.75,4
20151001|2015-05-01 09:30,1,31.83,31.83,31.79,31.8,31
20151001|2015-05-01 10:30,1,31.84,31.86,31.84,31.84,5
20151001|2015-05-01 11:00,1,31.76,31.77,31.66,31.72,28
20151001|2015-05-01 11:30,1,31.67,31.67,31.61,31.63,14
20151001|2015-05-01 12:00,1,31.63,31.64,31.6,31.61,39
20151001|2015-05-01 12:30,1,31.62,31.76,31.62,31.76,20
20151001|2015-05-01 13:00,1,31.72,31.74,31.62,31.62,64
20151001|2015-05-03 19:00,4,31.69,31.69,31.65,31.66,19
20151001|2015-05-03 20:00,4,31.71,31.92,31.71,31.92,13
20151001|2015-05-03 20:30,4,31.94,31.94,31.94,31.94,2
20151001|2015-05-03 22:00,4,31.94,31.96,31.92,31.92,3
20151001|2015-05-03 22:30,4,31.92,31.92,31.92,31.92,1
20151001|2015-05-03 23:00,4,31.88,31.88,31.88,31.88,1
20151001|2015-05-03 23:30,4,31.89,31.89,31.89,31.89,1
20151001|2015-05-04 00:30,4,31.9,32,31.9,32,6
20151001|2015-05-04 02:00,4,31.91,31.91,31.91,31.91,3
20151001|2015-05-04 02:30,4,31.97,32.08,31.97,32.07,17
20151001|2015-05-04 03:00,4,32.04,32.06,32.04,32.06,6
20151001|2015-05-04 03:30,4,32.05,32.07,32.04,32.04,24
20151001|2015-05-04 04:00,4,32,32.03,31.99,31.99,3
20151001|2015-05-04 04:30,4,31.99,31.99,31.96,31.96,39
20151001|2015-05-04 05:00,4,31.96,31.98,31.96,31.98,9
20151001|2015-05-04 05:30,4,31.99,32.01,31.99,31.99,20
20151001|2015-05-04 06:00,4,31.98,32.2,31.98,32.2,15
20151001|2015-05-04 06:30,4,32.21,32.21,32.21,32.21,20
20151001|2015-05-04 07:00,4,32.12,32.12,32.06,32.06,5
20151001|2015-05-04 07:30,4,32.06,32.06,32.06,32.06,2
20151001|2015-05-04 08:30,4,32.11,32.25,32.05,32.25,57
20151001|2015-05-04 09:00,4,32.25,32.39,32.15,32.37,269
20151001|2015-05-04 09:30,4,32.42,32.57,32.42,32.49,116
20151001|2015-05-04 10:00,4,32.44,32.46,32.42,32.45,7
20151001|2015-05-04 10:30,4,32.5,32.56,32.49,32.49,58
20151001|2015-05-04 11:00,4,32.52,32.55,32.51,32.53,95
20151001|2015-05-04 11:30,4,32.64,32.66,32.63,32.64,63
20151001|2015-05-04 12:00,4,32.63,32.63,32.59,32.61,39
20151001|2015-05-04 12:30,4,32.6,32.64,32.6,32.64,5
20151001|2015-05-04 13:00,4,32.58,32.66,32.58,32.66,29
20151001|2015-05-04 20:00,5,32.88,32.88,32.88,32.88,1
20151001|2015-05-04 21:30,5,32.72,32.72,32.72,32.72,1
20151001|2015-05-04 22:00,5,32.71,32.71,32.68,32.68,3
20151001|2015-05-04 22:30,5,32.66,32.68,32.66,32.68,3
20151001|2015-05-04 23:00,5,32.74,32.74,32.74,32.74,1
20151001|2015-05-05 00:30,5,32.81,32.81,32.81,32.81,1
20151001|2015-05-05 01:00,5,32.81,32.81,32.76,32.76,2
20151001|2015-05-05 02:00,5,32.64,32.64,32.61,32.61,2
20151001|2015-05-05 02:30,5,32.6,32.66,32.6,32.66,7
20151001|2015-05-05 03:00,5,32.68,32.68,32.65,32.67,6
20151001|2015-05-05 03:30,5,32.75,32.76,32.67,32.67,5
20151001|2015-05-05 04:30,5,32.71,32.72,32.71,32.72,6
20151001|2015-05-05 05:00,5,32.72,32.72,32.72,32.72,1
20151001|2015-05-05 05:30,5,32.69,32.69,32.69,32.69,1
20151001|2015-05-05 07:00,5,32.85,32.91,32.85,32.91,16
20151001|2015-05-05 08:30,5,32.96,33.07,32.91,33.07,52
20151001|2015-05-05 09:00,5,33,33.19,33,33.16,43
20151001|2015-05-05 09:30,5,33.17,33.23,33.07,33.23,74
20151001|2015-05-05 10:00,5,33.11,33.15,33.11,33.14,11
20151001|2015-05-05 10:30,5,33.11,33.25,33.11,33.21,114
20151001|2015-05-05 11:00,5,33.21,33.35,33.21,33.35,64
20151001|2015-05-05 11:30,5,33.35,33.38,33.3,33.35,41
20151001|2015-05-05 12:00,5,33.35,33.37,33.29,33.31,143
20151001|2015-05-05 12:30,5,33.29,33.29,33.13,33.15,39
20151001|2015-05-05 13:00,5,33.14,33.16,33,33.01,115
20151001|2015-05-05 23:00,6,33.33,33.33,33.33,33.33,1
20151001|2015-05-05 23:30,6,33.35,33.35,33.35,33.35,24
20151001|2015-05-06 00:00,6,33.35,33.35,33.35,33.35,1
20151001|2015-05-06 00:30,6,33.38,33.38,33.38,33.38,1
20151001|2015-05-06 02:30,6,33.38,33.38,33.38,33.38,1
20151001|2015-05-06 03:00,6,33.3,33.3,33.3,33.3,1
20151001|2015-05-06 03:30,6,33.34,33.4,33.34,33.4,7
20151001|2015-05-06 06:30,6,33.28,33.28,33.28,33.28,2
20151001|2015-05-06 07:30,6,33.26,33.26,33.25,33.25,9
20151001|2015-05-06 08:30,6,33.13,33.21,33.13,33.17,15
20151001|2015-05-06 09:00,6,33.15,33.22,33.14,33.21,8
20151001|2015-05-06 09:30,6,33.33,33.33,33.21,33.21,13
20151001|2015-05-06 10:00,6,33.24,33.24,33.17,33.17,27
20151001|2015-05-06 10:30,6,33.07,33.07,33.06,33.06,3
20151001|2015-05-06 11:00,6,33.03,33.04,32.91,32.93,108
20151001|2015-05-06 11:30,6,32.92,33.02,32.92,33.02,21
20151001|2015-05-06 12:00,6,33.05,33.05,32.97,32.97,4
20151001|2015-05-06 12:30,6,32.93,32.93,32.88,32.88,39
20151001|2015-05-06 13:00,6,32.92,33.04,32.92,33,22
20151001|2015-05-06 19:00,7,33,33.03,32.97,32.98,12
20151001|2015-05-07 02:00,7,32.99,32.99,32.99,32.99,1
20151001|2015-05-07 04:30,7,32.98,32.98,32.98,32.98,2
20151001|2015-05-07 05:30,7,32.92,32.92,32.92,32.92,2
20151001|2015-05-07 06:00,7,32.94,32.94,32.94,32.94,1
20151001|2015-05-07 07:00,7,32.87,32.87,32.87,32.87,2
20151001|2015-05-07 07:30,7,32.89,32.89,32.88,32.88,9
20151001|2015-05-07 09:30,7,32.75,32.77,32.72,32.77,8
20151001|2015-05-07 10:00,7,32.71,32.71,32.64,32.64,19
20151001|2015-05-07 10:30,7,32.66,32.66,32.66,32.66,13
20151001|2015-05-07 11:00,7,32.66,32.67,32.66,32.67,6
20151001|2015-05-07 11:30,7,32.67,32.67,32.67,32.67,1
20151001|2015-05-07 12:00,7,32.66,32.66,32.66,32.66,2
20151001|2015-05-07 12:30,7,32.59,32.6,32.58,32.58,8
20151001|2015-05-07 13:00,7,32.58,32.58,32.52,32.53,29
20151001|2015-05-07 20:00,8,32.46,32.46,32.46,32.46,10
20151001|2015-05-08 00:30,8,32.45,32.45,32.41,32.41,3
20151001|2015-05-08 01:30,8,32.41,32.41,32.41,32.41,9
20151001|2015-05-08 03:30,8,32.58,32.58,32.58,32.58,1
20151001|2015-05-08 04:30,8,32.62,32.64,32.62,32.64,2
20151001|2015-05-08 06:00,8,32.66,32.66,32.66,32.66,14
20151001|2015-05-08 07:00,8,32.66,32.67,32.66,32.67,7
20151001|2015-05-08 07:30,8,32.73,32.73,32.73,32.73,2
20151001|2015-05-08 08:30,8,32.73,32.74,32.45,32.45,89
20151001|2015-05-08 09:00,8,32.51,32.65,32.51,32.65,8
20151001|2015-05-08 09:30,8,32.59,32.75,32.58,32.73,39
20151001|2015-05-08 10:00,8,32.76,32.87,32.76,32.87,17
20151001|2015-05-08 10:30,8,32.85,32.85,32.85,32.85,1
20151001|2015-05-08 11:30,8,32.85,32.85,32.82,32.82,2
20151001|2015-05-08 12:00,8,32.87,32.87,32.87,32.87,12
20151001|2015-05-08 12:30,8,32.93,32.97,32.93,32.97,9
20151001|2015-05-08 13:00,8,32.92,32.98,32.92,32.98,13
20151001|2015-05-10 19:00,11,33.05,33.05,33.04,33.05,12
20151001|2015-05-10 20:30,11,32.89,32.89,32.89,32.89,1
20151001|2015-05-11 01:30,11,33.13,33.13,33.13,33.13,1
20151001|2015-05-11 03:30,11,33.1,33.1,33.1,33.1,1
20151001|2015-05-11 04:00,11,33.1,33.1,33.1,33.1,3
20151001|2015-05-11 05:00,11,33.17,33.18,33.17,33.18,4
20151001|2015-05-11 06:30,11,33.2,33.2,33.2,33.2,1
20151001|2015-05-11 07:00,11,33.19,33.21,33.19,33.21,4
20151001|2015-05-11 07:30,11,33.13,33.13,33.13,33.13,2
20151001|2015-05-11 08:30,11,33.16,33.21,33.14,33.14,7
20151001|2015-05-11 09:00,11,33.19,33.2,33.12,33.2,15
20151001|2015-05-11 09:30,11,33.14,33.25,33.14,33.25,9
20151001|2015-05-11 10:00,11,33.25,33.25,33.25,33.25,1
20151001|2015-05-11 10:30,11,33.19,33.22,33.19,33.22,5
20151001|2015-05-11 11:00,11,33.25,33.25,33.25,33.25,1
20151001|2015-05-11 11:30,11,33.28,33.28,33.28,33.28,3
20151001|2015-05-11 12:00,11,33.3,33.3,33.3,33.3,2
20151001|2015-05-11 13:00,11,33.15,33.26,33.11,33.22,53
20151001|2015-05-11 20:00,12,33.09,33.09,33.08,33.08,20
20151001|2015-05-11 21:30,12,33.15,33.15,33.15,33.15,1
20151001|2015-05-11 23:30,12,33.12,33.12,33.12,33.12,1
20151001|2015-05-12 01:30,12,33.15,33.15,33.15,33.15,1
20151001|2015-05-12 02:30,12,33.23,33.23,33.23,33.23,1
20151001|2015-05-12 04:00,12,33.35,33.38,33.35,33.38,6
20151001|2015-05-12 06:00,12,33.42,33.43,33.42,33.43,4
20151001|2015-05-12 08:30,12,33.39,33.4,33.34,33.35,15
20151001|2015-05-12 09:30,12,33.32,33.32,33.32,33.32,1
20151001|2015-05-12 10:00,12,33.34,33.36,33.29,33.36,14
20151001|2015-05-12 11:00,12,33.33,33.37,33.1,33.14,74
20151001|2015-05-12 11:30,12,33.11,33.11,33,33,64
20151001|2015-05-12 12:00,12,33.06,33.06,32.96,33.02,21
20151001|2015-05-12 12:30,12,33.03,33.08,33.03,33.08,101
20151001|2015-05-12 13:00,12,33,33.01,32.99,32.99,103
20151001|2015-05-12 21:30,13,33.31,33.31,33.31,33.31,1
20151001|2015-05-13 01:30,13,33.21,33.21,33.21,33.21,1
20151001|2015-05-13 02:00,13,33.11,33.11,33.11,33.11,1
20151001|2015-05-13 04:00,13,33.06,33.06,33.06,33.06,4
20151001|2015-05-13 04:30,13,33.01,33.01,33.01,33.01,2
20151001|2015-05-13 05:00,13,33.02,33.02,33.02,33.02,3
20151001|2015-05-13 05:30,13,33,33,32.99,32.99,7
20151001|2015-05-13 06:00,13,32.99,32.99,32.96,32.96,7
20151001|2015-05-13 06:30,13,32.95,33.13,32.95,33.13,26
20151001|2015-05-13 07:00,13,33.08,33.11,33.08,33.11,4
20151001|2015-05-13 07:30,13,33.09,33.12,33.08,33.12,9
20151001|2015-05-13 08:30,13,33.07,33.12,32.95,33.06,30
20151001|2015-05-13 09:00,13,33.07,33.08,33.01,33.01,28
20151001|2015-05-13 09:30,13,32.92,32.92,32.86,32.86,14
20151001|2015-05-13 10:00,13,32.89,32.9,32.89,32.9,8
20151001|2015-05-13 10:30,13,32.96,32.96,32.96,32.96,1
20151001|2015-05-13 11:00,13,33.08,33.08,33.08,33.08,4
20151001|2015-05-13 11:30,13,33.05,33.1,33.02,33.09,120
20151001|2015-05-13 12:00,13,33.04,33.1,33.04,33.1,18
20151001|2015-05-13 12:30,13,33.1,33.1,33.1,33.1,3
20151001|2015-05-13 13:00,13,33.17,33.33,33.16,33.31,21
20151001|2015-05-14 00:30,14,33.23,33.23,33.23,33.23,1
20151001|2015-05-14 03:00,14,33.32,33.37,33.32,33.36,6
20151001|2015-05-14 06:30,14,33.46,33.46,33.46,33.46,6
20151001|2015-05-14 07:00,14,33.5,33.5,33.46,33.48,25
20151001|2015-05-14 08:30,14,33.42,33.42,33.35,33.35,6
20151001|2015-05-14 09:00,14,33.32,33.32,33.32,33.32,3
20151001|2015-05-14 09:30,14,33.26,33.26,33.26,33.26,1
20151001|2015-05-14 10:00,14,33.12,33.23,33.12,33.23,15
20151001|2015-05-14 10:30,14,33.18,33.19,33.18,33.19,13
20151001|2015-05-14 11:00,14,33.17,33.33,33.17,33.33,7
20151001|2015-05-14 11:30,14,33.27,33.27,33.23,33.23,11
20151001|2015-05-14 12:00,14,33.22,33.25,33.22,33.24,5
20151001|2015-05-14 12:30,14,33.24,33.3,33.24,33.28,22
20151001|2015-05-14 13:00,14,33.28,33.46,33.28,33.46,19
20151001|2015-05-14 19:30,15,33.46,33.7,33.46,33.67,18
20151001|2015-05-14 21:30,15,33.58,33.58,33.58,33.58,1
20151001|2015-05-14 23:30,15,33.51,33.51,33.51,33.51,1
20151001|2015-05-15 01:00,15,33.57,33.57,33.54,33.56,11
20151001|2015-05-15 01:30,15,33.55,33.55,33.55,33.55,1
20151001|2015-05-15 02:00,15,33.53,33.55,33.52,33.53,10
20151001|2015-05-15 02:30,15,33.55,33.6,33.55,33.6,9
20151001|2015-05-15 03:00,15,33.49,33.52,33.47,33.52,5
20151001|2015-05-15 03:30,15,33.49,33.51,33.46,33.51,21
20151001|2015-05-15 04:30,15,33.41,33.41,33.36,33.37,13
20151001|2015-05-15 05:00,15,33.44,33.49,33.43,33.43,8
20151001|2015-05-15 05:30,15,33.44,33.45,33.44,33.45,2
20151001|2015-05-15 06:00,15,33.42,33.42,33.37,33.37,8
20151001|2015-05-15 06:30,15,33.39,33.39,33.39,33.39,1
20151001|2015-05-15 07:00,15,33.37,33.37,33.27,33.27,12
20151001|2015-05-15 08:30,15,33.24,33.31,33.23,33.28,20
20151001|2015-05-15 09:00,15,33.28,33.56,33.28,33.49,9
20151001|2015-05-15 09:30,15,33.45,33.45,33.38,33.43,16
20151001|2015-05-15 10:00,15,33.26,33.26,33.17,33.25,21
20151001|2015-05-15 10:30,15,33.21,33.25,33.17,33.17,9
20151001|2015-05-15 11:00,15,33.18,33.2,33.11,33.11,9
20151001|2015-05-15 11:30,15,33,33.05,33,33,12
20151001|2015-05-15 12:00,15,32.95,33.04,32.94,33.04,28
20151001|2015-05-15 12:30,15,33.04,33.09,33.04,33.09,2
20151001|2015-05-15 13:00,15,33.09,33.16,33.05,33.13,60
20151001|2015-05-17 19:00,18,33.17,33.17,33.17,33.17,2
20151001|2015-05-17 22:00,18,33.1,33.1,33.06,33.06,8
20151001|2015-05-18 01:30,18,33.15,33.21,33.13,33.21,13
20151001|2015-05-18 02:30,18,33.25,33.27,33.25,33.25,8
20151001|2015-05-18 03:30,18,33.22,33.22,33.22,33.22,1
20151001|2015-05-18 04:30,18,33.24,33.24,33.24,33.24,1
20151001|2015-05-18 05:00,18,33.2,33.22,33.2,33.22,2
20151001|2015-05-18 06:30,18,33.23,33.23,33.23,33.23,1
20151001|2015-05-18 07:00,18,33.27,33.27,33.18,33.18,30
20151001|2015-05-18 07:30,18,33.18,33.2,33.16,33.2,34
20151001|2015-05-18 08:30,18,33.17,33.17,32.98,33.02,41
20151001|2015-05-18 09:00,18,33.03,33.08,32.96,33.03,42
20151001|2015-05-18 09:30,18,33.04,33.07,32.94,32.94,12
20151001|2015-05-18 10:00,18,32.98,33.01,32.95,33.01,40
20151001|2015-05-18 10:30,18,32.97,33.1,32.97,32.97,41
20151001|2015-05-18 11:00,18,32.96,33.02,32.95,32.96,83
20151001|2015-05-18 11:30,18,33,33,32.87,32.89,63
20151001|2015-05-18 12:00,18,32.9,32.96,32.87,32.96,50
20151001|2015-05-18 12:30,18,32.91,32.91,32.8,32.84,27
20151001|2015-05-18 13:00,18,32.78,32.82,32.75,32.8,44
20151001|2015-05-18 19:00,19,32.91,32.91,32.91,32.91,3
20151001|2015-05-18 19:30,19,32.91,32.91,32.91,32.91,1
20151001|2015-05-18 20:30,19,32.82,32.82,32.77,32.77,4
20151001|2015-05-18 23:00,19,32.81,32.81,32.81,32.81,1
20151001|2015-05-19 02:00,19,32.71,32.71,32.68,32.68,7
20151001|2015-05-19 02:30,19,32.65,32.66,32.65,32.66,20
20151001|2015-05-19 03:30,19,32.7,32.73,32.7,32.73,17
20151001|2015-05-19 04:00,19,32.73,32.74,32.73,32.74,3
20151001|2015-05-19 05:00,19,32.66,32.7,32.66,32.7,3
20151001|2015-05-19 05:30,19,32.67,32.67,32.67,32.67,2
20151001|2015-05-19 06:00,19,32.69,32.71,32.69,32.71,3
20151001|2015-05-19 07:00,19,32.64,32.64,32.64,32.64,1
20151001|2015-05-19 08:30,19,32.57,32.61,32.52,32.52,73
20151001|2015-05-19 09:00,19,32.52,32.52,32.42,32.45,23
20151001|2015-05-19 09:30,19,32.34,32.34,32.21,32.24,21
20151001|2015-05-19 10:00,19,32.25,32.29,32.25,32.29,19
20151001|2015-05-19 10:30,19,32.26,32.26,32.13,32.14,39
20151001|2015-05-19 11:00,19,32.14,32.21,32.09,32.19,68
20151001|2015-05-19 11:30,19,32.22,32.22,32.21,32.22,12
20151001|2015-05-19 12:00,19,32.24,32.24,32.22,32.22,12
20151001|2015-05-19 12:30,19,32.23,32.28,32.22,32.27,46
20151001|2015-05-19 13:00,19,32.21,32.23,32.19,32.19,12
20151001|2015-05-19 19:30,20,32.2,32.2,32.2,32.2,1
20151001|2015-05-19 21:00,20,32.22,32.22,32.2,32.2,2
20151001|2015-05-19 21:30,20,32.23,32.27,32.23,32.27,2
20151001|2015-05-19 22:00,20,32.22,32.23,32.21,32.23,6
20151001|2015-05-20 00:30,20,32.23,32.25,32.14,32.14,12
20151001|2015-05-20 01:00,20,32.12,32.16,32.09,32.09,15
20151001|2015-05-20 01:30,20,32.05,32.1,32.05,32.09,5
20151001|2015-05-20 02:00,20,32.16,32.25,32.14,32.21,71
20151001|2015-05-20 02:30,20,32.21,32.31,32.21,32.26,16
20151001|2015-05-20 03:30,20,32.29,32.35,32.29,32.35,3
20151001|2015-05-20 04:30,20,32.35,32.35,32.35,32.35,1
20151001|2015-05-20 06:00,20,32.34,32.34,32.34,32.34,1
20151001|2015-05-20 06:30,20,32.36,32.36,32.36,32.36,1
20151001|2015-05-20 07:00,20,32.35,32.35,32.35,32.35,1
20151001|2015-05-20 07:30,20,32.35,32.35,32.34,32.34,12
20151001|2015-05-20 08:30,20,32.38,32.46,32.38,32.46,24
20151001|2015-05-20 09:00,20,32.39,32.4,32.32,32.32,6
20151001|2015-05-20 09:30,20,32.3,32.35,32.28,32.29,49
20151001|2015-05-20 10:00,20,32.26,32.27,32.2,32.21,16
20151001|2015-05-20 10:30,20,32.23,32.27,32.23,32.27,18
20151001|2015-05-20 11:00,20,32.25,32.38,32.25,32.34,46
20151001|2015-05-20 11:30,20,32.33,32.33,32.3,32.31,3
20151001|2015-05-20 12:30,20,32.33,32.33,32.3,32.3,11
20151001|2015-05-20 13:00,20,32.31,32.31,32.28,32.28,8
20151001|2015-05-20 21:30,21,32.27,32.27,32.27,32.27,1
20151001|2015-05-20 22:00,21,32.31,32.31,32.31,32.31,1
20151001|2015-05-21 00:30,21,32.35,32.35,32.35,32.35,1
20151001|2015-05-21 01:00,21,32.31,32.31,32.31,32.31,1
20151001|2015-05-21 01:30,21,32.32,32.32,32.32,32.32,2
20151001|2015-05-21 02:00,21,32.26,32.33,32.26,32.33,2
20151001|2015-05-21 02:30,21,32.36,32.47,32.36,32.47,7
20151001|2015-05-21 03:00,21,32.44,32.44,32.44,32.44,1
20151001|2015-05-21 03:30,21,32.53,32.53,32.53,32.53,2
20151001|2015-05-21 04:00,21,32.58,32.59,32.5,32.51,10
20151001|2015-05-21 04:30,21,32.54,32.54,32.54,32.54,1
20151001|2015-05-21 07:30,21,32.44,32.45,32.44,32.45,4
20151001|2015-05-21 08:30,21,32.56,32.57,32.41,32.42,18
20151001|2015-05-21 09:00,21,32.49,32.49,32.39,32.39,28
20151001|2015-05-21 09:30,21,32.4,32.4,32.25,32.27,45
20151001|2015-05-21 10:00,21,32.29,32.29,32.17,32.17,38
20151001|2015-05-21 10:30,21,32.23,32.26,32.17,32.24,43
20151001|2015-05-21 11:00,21,32.23,32.27,32.22,32.24,27
20151001|2015-05-21 11:30,21,32.23,32.25,32.23,32.25,61
20151001|2015-05-21 12:00,21,32.22,32.22,32.2,32.22,20
20151001|2015-05-21 12:30,21,32.2,32.2,32.19,32.2,145
20151001|2015-05-21 13:00,21,32.21,32.35,32.2,32.35,249
20151001|2015-05-21 19:00,22,32.34,32.35,32.34,32.35,3
20151001|2015-05-21 20:00,22,32.34,32.34,32.29,32.33,19
20151001|2015-05-21 20:30,22,32.28,32.28,32.28,32.28,2
20151001|2015-05-21 21:00,22,32.35,32.4,32.3,32.3,8
20151001|2015-05-21 21:30,22,32.34,32.39,32.34,32.39,4
20151001|2015-05-21 22:00,22,32.34,32.34,32.34,32.34,1
20151001|2015-05-21 22:30,22,32.34,32.34,32.33,32.33,2
20151001|2015-05-21 23:30,22,32.32,32.32,32.32,32.32,1
20151001|2015-05-22 00:00,22,32.32,32.32,32.31,32.31,2
20151001|2015-05-22 00:30,22,32.29,32.3,32.29,32.3,2
20151001|2015-05-22 01:30,22,32.32,32.32,32.3,32.3,25
20151001|2015-05-22 02:00,22,32.29,32.32,32.29,32.32,3
20151001|2015-05-22 02:30,22,32.27,32.29,32.27,32.29,7
20151001|2015-05-22 03:00,22,32.28,32.28,32.27,32.27,5
20151001|2015-05-22 03:30,22,32.26,32.26,32.18,32.22,13
20151001|2015-05-22 04:00,22,32.19,32.22,32.19,32.22,6
20151001|2015-05-22 04:30,22,32.26,32.28,32.26,32.28,4
20151001|2015-05-22 06:00,22,32.29,32.29,32.27,32.27,4
20151001|2015-05-22 06:30,22,32.19,32.23,32.19,32.23,4
20151001|2015-05-22 07:30,22,32.13,32.13,32.13,32.13,2
20151001|2015-05-22 08:30,22,32.11,32.11,31.96,31.99,106
20151001|2015-05-22 09:00,22,31.98,31.98,31.73,31.76,94
20151001|2015-05-22 09:30,22,31.78,31.81,31.77,31.79,11
20151001|2015-05-22 10:00,22,31.78,31.78,31.78,31.78,4
20151001|2015-05-22 10:30,22,31.75,31.81,31.75,31.81,13
20151001|2015-05-22 11:00,22,31.88,31.88,31.88,31.88,3
20151001|2015-05-22 11:30,22,31.92,31.92,31.89,31.89,5
20151001|2015-05-22 12:00,22,31.85,31.85,31.71,31.72,244
20151001|2015-05-22 12:30,22,31.71,31.77,31.7,31.75,75
20151001|2015-05-22 13:00,22,31.76,31.81,31.75,31.75,352
20151001|2015-05-25 19:00,26,31.97,31.97,31.97,31.97,1
20151001|2015-05-25 22:00,26,32.2,32.41,32.2,32.27,15
20151001|2015-05-25 23:30,26,32.38,32.38,32.38,32.38,1
20151001|2015-05-26 00:30,26,32.33,32.35,32.31,32.31,8
20151001|2015-05-26 01:00,26,32.29,32.29,32.25,32.25,5
20151001|2015-05-26 02:00,26,32.13,32.13,32.13,32.13,1
20151001|2015-05-26 03:30,26,32.2,32.23,32.17,32.17,9
20151001|2015-05-26 04:00,26,32.16,32.16,32.15,32.16,7
20151001|2015-05-26 04:30,26,32.16,32.18,32.16,32.16,10
20151001|2015-05-26 06:00,26,32.17,32.17,32.17,32.17,2
20151001|2015-05-26 06:30,26,32.2,32.2,32.08,32.08,8
20151001|2015-05-26 07:00,26,32.08,32.21,32.08,32.21,9
20151001|2015-05-26 08:30,26,32.17,32.22,32.08,32.08,46
20151001|2015-05-26 09:00,26,32.06,32.15,31.97,31.97,91
20151001|2015-05-26 09:30,26,32.05,32.05,32.04,32.04,2
20151001|2015-05-26 10:00,26,31.95,32,31.94,32,66
20151001|2015-05-26 10:30,26,32.01,32.11,32.01,32.09,17
20151001|2015-05-26 11:00,26,32.1,32.24,32.1,32.24,32
20151001|2015-05-26 11:30,26,32.17,32.17,32.11,32.14,11
20151001|2015-05-26 12:00,26,32.15,32.19,32.15,32.16,15
20151001|2015-05-26 12:30,26,32.11,32.12,32.05,32.05,11
20151001|2015-05-26 13:00,26,32.15,32.31,32.15,32.3,42
20151001|2015-05-26 19:00,27,32.26,32.26,32.26,32.26,4
20151001|2015-05-26 21:00,27,32.27,32.27,32.27,32.27,2
20151001|2015-05-27 00:30,27,32.38,32.38,32.38,32.38,1
20151001|2015-05-27 01:00,27,32.38,32.38,32.38,32.38,1
20151001|2015-05-27 02:30,27,32.21,32.21,32.21,32.21,1
20151001|2015-05-27 03:30,27,32.28,32.28,32.28,32.28,2
20151001|2015-05-27 05:30,27,32.24,32.24,32.24,32.24,1
20151001|2015-05-27 06:00,27,32.21,32.21,32.21,32.21,1
20151001|2015-05-27 08:30,27,32.07,32.09,32,32.09,10
20151001|2015-05-27 09:00,27,32.18,32.18,32.07,32.07,11
20151001|2015-05-27 09:30,27,32.03,32.04,31.99,31.99,14
20151001|2015-05-27 10:00,27,31.88,31.88,31.88,31.88,1
20151001|2015-05-27 10:30,27,31.94,31.94,31.94,31.94,1
20151001|2015-05-27 11:00,27,31.88,31.88,31.83,31.87,22
20151001|2015-05-27 11:30,27,31.89,31.89,31.82,31.82,60
20151001|2015-05-27 12:00,27,31.88,31.88,31.85,31.87,23
20151001|2015-05-27 12:30,27,31.84,31.87,31.84,31.85,73
20151001|2015-05-27 13:00,27,31.83,31.86,31.8,31.8,130
20151001|2015-05-27 19:00,28,31.85,31.85,31.78,31.78,128
20151001|2015-05-27 19:30,28,31.78,31.82,31.78,31.82,3
20151001|2015-05-28 00:30,28,31.91,31.91,31.91,31.91,1
20151001|2015-05-28 02:00,28,31.97,31.97,31.97,31.97,4
20151001|2015-05-28 02:30,28,32.05,32.05,32.05,32.05,2
20151001|2015-05-28 03:00,28,32.1,32.1,32.1,32.1,1
20151001|2015-05-28 04:00,28,32.1,32.1,32.1,32.1,1
20151001|2015-05-28 04:30,28,32.09,32.09,32.09,32.09,2
20151001|2015-05-28 06:30,28,32.13,32.14,32.13,32.14,3
20151001|2015-05-28 08:30,28,32.09,32.09,31.99,31.99,5
20151001|2015-05-28 09:00,28,32.01,32.01,31.97,31.97,14
20151001|2015-05-28 09:30,28,31.94,31.95,31.93,31.93,3
20151001|2015-05-28 10:00,28,31.95,32.06,31.95,32.05,8
20151001|2015-05-28 10:30,28,32.06,32.09,32.06,32.09,11
20151001|2015-05-28 11:00,28,32.05,32.05,31.99,32,8
20151001|2015-05-28 11:30,28,32.03,32.11,32.01,32.09,28
20151001|2015-05-28 12:00,28,32.08,32.09,32.07,32.09,10
20151001|2015-05-28 12:30,28,32.05,32.05,32.02,32.02,28
20151001|2015-05-28 13:00,28,32.14,32.15,32.11,32.11,6
20151001|2015-05-28 19:00,29,32.13,32.13,32.13,32.13,3
20151001|2015-05-29 03:00,29,32.06,32.06,32.06,32.06,1
20151001|2015-05-29 04:00,29,32.08,32.08,32.08,32.08,1
20151001|2015-05-29 05:30,29,32.09,32.09,32.09,32.09,1
20151001|2015-05-29 07:00,29,32.16,32.17,32.16,32.17,4
20151001|2015-05-29 08:30,29,32.26,32.78,32.25,32.78,516
20151001|2015-05-29 09:00,29,32.88,33.26,32.63,32.87,146
20151001|2015-05-29 09:30,29,32.99,33.11,32.98,33.11,42
20151001|2015-05-29 10:00,29,33.04,33.2,33.04,33.2,25
20151001|2015-05-29 10:30,29,33.28,33.33,33.27,33.27,26
20151001|2015-05-29 11:00,29,33.31,33.42,33.29,33.41,383
20151001|2015-05-29 11:30,29,33.44,33.44,33.27,33.27,19
20151001|2015-05-29 12:00,29,33.24,33.25,33.18,33.23,169
20151001|2015-05-29 12:30,29,33.25,33.35,33.2,33.34,13
20151001|2015-05-29 13:00,29,33.34,33.35,33.21,33.22,45
20151001|2015-05-31 19:00,1,33.4,33.4,33.4,33.4,1
20151001|2015-05-31 19:30,1,33.42,33.42,33.42,33.42,1
20151001|2015-05-31 20:00,1,33.28,33.28,33.28,33.28,1
20151001|2015-05-31 22:00,1,33.25,33.25,33.15,33.15,2
20151001|2015-06-01 01:00,1,33.22,33.22,33.22,33.22,1
20151001|2015-06-01 02:00,1,33.33,33.33,33.33,33.33,1
20151001|2015-06-01 02:30,1,33.37,33.39,33.37,33.39,4
20151001|2015-06-01 03:30,1,33.54,33.6,33.49,33.49,10
20151001|2015-06-01 04:00,1,33.5,33.5,33.5,33.5,1
20151001|2015-06-01 04:30,1,33.6,33.6,33.6,33.6,2
20151001|2015-06-01 05:30,1,33.59,33.6,33.59,33.6,4
20151001|2015-06-01 06:30,1,33.55,33.58,33.55,33.58,2
20151001|2015-06-01 07:00,1,33.55,33.55,33.54,33.54,4
20151001|2015-06-01 07:30,1,33.61,33.62,33.61,33.61,15
20151001|2015-06-01 08:30,1,33.7,33.9,33.7,33.85,62
20151001|2015-06-01 09:00,1,33.84,34.23,33.84,34.19,55
20151001|2015-06-01 09:30,1,34.21,34.4,34.16,34.16,78
20151001|2015-06-01 10:00,1,34.12,34.14,33.97,34.07,93
20151001|2015-06-01 10:30,1,34.13,34.35,34.09,34.33,61
20151001|2015-06-01 11:00,1,34.33,34.38,34.33,34.38,21
20151001|2015-06-01 11:30,1,34.42,34.55,34.41,34.41,444
20151001|2015-06-01 12:00,1,34.41,34.5,34.41,34.5,29
20151001|2015-06-01 12:30,1,34.52,34.53,34.49,34.53,56
20151001|2015-06-01 13:00,1,34.42,34.51,34.41,34.45,45
20151001|2015-06-01 19:00,2,34.47,34.47,34.47,34.47,35
20151001|2015-06-01 20:00,2,34.18,34.18,34.18,34.18,1
20151001|2015-06-01 21:30,2,34.31,34.31,34.31,34.31,1
20151001|2015-06-01 22:00,2,34.32,34.32,34.31,34.31,2
20151001|2015-06-01 23:30,2,34.31,34.31,34.31,34.31,1
20151001|2015-06-02 00:30,2,34.28,34.28,34.23,34.23,2
20151001|2015-06-02 01:00,2,34.34,34.34,34.34,34.34,1
20151001|2015-06-02 01:30,2,34.34,34.34,34.34,34.34,1
20151001|2015-06-02 02:00,2,34.24,34.24,34.24,34.24,1
20151001|2015-06-02 02:30,2,34.43,34.53,34.43,34.53,6
20151001|2015-06-02 04:00,2,34.38,34.38,34.37,34.37,19
20151001|2015-06-02 04:30,2,34.34,34.34,34.19,34.19,35
20151001|2015-06-02 05:00,2,34.29,34.29,34.29,34.29,1
20151001|2015-06-02 05:30,2,34.25,34.25,34.25,34.25,1
20151001|2015-06-02 06:00,2,34.25,34.27,34.22,34.22,40
20151001|2015-06-02 06:30,2,34.32,34.35,34.32,34.35,60
20151001|2015-06-02 07:00,2,34.43,34.43,34.43,34.43,1
20151001|2015-06-02 07:30,2,34.31,34.35,34.28,34.35,8
20151001|2015-06-02 08:30,2,34.29,34.3,34.26,34.3,37
20151001|2015-06-02 09:00,2,34.35,34.6,34.34,34.6,96
20151001|2015-06-02 09:30,2,34.62,34.86,34.62,34.77,85
20151001|2015-06-02 10:00,2,34.69,34.69,34.36,34.38,71
20151001|2015-06-02 10:30,2,34.25,34.37,34.21,34.24,72
20151001|2015-06-02 11:00,2,34.25,34.32,34.25,34.32,52
20151001|2015-06-02 11:30,2,34.29,34.29,34.29,34.29,4
20151001|2015-06-02 12:00,2,34.23,34.33,34.23,34.33,43
20151001|2015-06-02 12:30,2,34.34,34.39,34.32,34.33,7
20151001|2015-06-02 13:00,2,34.31,34.31,34.12,34.12,120
20151001|2015-06-02 19:00,3,34.18,34.26,34.18,34.26,6
20151001|2015-06-03 01:00,3,34.13,34.13,34.13,34.13,1
20151001|2015-06-03 03:00,3,34.11,34.14,34.09,34.14,7
20151001|2015-06-03 03:30,3,34.11,34.11,34.08,34.08,4
20151001|2015-06-03 04:00,3,34.03,34.03,34.02,34.02,3
20151001|2015-06-03 04:30,3,33.97,33.97,33.97,33.97,1
20151001|2015-06-03 06:30,3,34.12,34.12,34.11,34.11,4
20151001|2015-06-03 07:30,3,34.1,34.1,34.1,34.1,3
20151001|2015-06-03 08:30,3,34.14,34.37,34.13,34.27,128
20151001|2015-06-03 09:00,3,34.33,34.52,34.3,34.52,32
20151001|2015-06-03 09:30,3,34.42,34.63,34.41,34.61,43
20151001|2015-06-03 10:00,3,34.61,34.86,34.57,34.86,256
20151001|2015-06-03 10:30,3,34.83,34.83,34.7,34.75,74
20151001|2015-06-03 11:00,3,34.77,34.77,34.71,34.73,14
20151001|2015-06-03 11:30,3,34.72,34.73,34.57,34.57,45
20151001|2015-06-03 12:00,3,34.54,34.54,34.39,34.51,36
20151001|2015-06-03 12:30,3,34.62,34.67,34.62,34.67,2
20151001|2015-06-03 13:00,3,34.68,34.78,34.68,34.77,102
20151001|2015-06-04 00:00,4,34.43,34.43,34.43,34.43,1
20151001|2015-06-04 01:00,4,34.43,34.43,34.43,34.43,1
20151001|2015-06-04 02:30,4,34.47,34.47,34.47,34.47,2
20151001|2015-06-04 03:30,4,34.57,34.57,34.57,34.57,2
20151001|2015-06-04 04:00,4,34.5,34.5,34.48,34.48,4
20151001|2015-06-04 04:30,4,34.54,34.54,34.5,34.51,5
20151001|2015-06-04 05:00,4,34.51,34.51,34.51,34.51,1
20151001|2015-06-04 05:30,4,34.56,34.56,34.56,34.56,4
20151001|2015-06-04 08:30,4,34.6,34.61,34.53,34.59,98
20151001|2015-06-04 09:00,4,34.61,34.61,34.4,34.44,10
20151001|2015-06-04 09:30,4,34.41,34.44,34.4,34.4,30
20151001|2015-06-04 10:00,4,34.45,34.54,34.45,34.54,4
20151001|2015-06-04 10:30,4,34.57,34.57,34.51,34.51,5
20151001|2015-06-04 11:00,4,34.52,34.62,34.52,34.62,13
20151001|2015-06-04 11:30,4,34.64,34.64,34.63,34.63,2
20151001|2015-06-04 12:00,4,34.57,34.57,34.56,34.56,17
20151001|2015-06-04 12:30,4,34.57,34.57,34.55,34.56,9
20151001|2015-06-04 13:00,4,34.5,34.64,34.4,34.64,202
20151001|2015-06-04 21:30,5,34.49,34.49,34.46,34.46,3
20151001|2015-06-04 22:30,5,34.45,34.45,34.4,34.43,7
20151001|2015-06-04 23:00,5,34.45,34.45,34.45,34.45,2
20151001|2015-06-05 01:00,5,34.47,34.47,34.47,34.47,1
20151001|2015-06-05 01:30,5,34.65,34.65,34.65,34.65,3
20151001|2015-06-05 03:00,5,34.57,34.57,34.57,34.57,1
20151001|2015-06-05 03:30,5,34.64,34.66,34.64,34.66,2
20151001|2015-06-05 04:00,5,34.68,34.68,34.68,34.68,1
20151001|2015-06-05 04:30,5,34.68,34.68,34.68,34.68,3
20151001|2015-06-05 06:30,5,34.72,34.72,34.72,34.72,15
20151001|2015-06-05 07:00,5,34.67,34.67,34.67,34.67,2
20151001|2015-06-05 08:30,5,34.45,34.79,34.45,34.79,109
20151001|2015-06-05 09:00,5,34.87,35.27,34.87,35.13,103
20151001|2015-06-05 09:30,5,35.19,35.19,34.97,35.04,61
20151001|2015-06-05 10:00,5,34.99,34.99,34.84,34.86,34
20151001|2015-06-05 10:30,5,34.9,34.9,34.82,34.82,14
20151001|2015-06-05 11:00,5,34.95,34.95,34.95,34.95,14
20151001|2015-06-05 11:30,5,34.86,34.86,34.82,34.82,4
20151001|2015-06-05 12:00,5,34.73,34.79,34.64,34.64,129
20151001|2015-06-05 12:30,5,34.59,34.69,34.58,34.67,31
20151001|2015-06-05 13:00,5,34.71,34.87,34.7,34.7,30
20151001|2015-06-07 19:30,8,34.65,34.65,34.65,34.65,2
20151001|2015-06-07 23:00,8,34.6,34.6,34.6,34.6,1
20151001|2015-06-08 01:00,8,34.69,34.69,34.69,34.69,1
20151001|2015-06-08 03:00,8,34.61,34.61,34.61,34.61,1
20151001|2015-06-08 04:00,8,34.61,34.62,34.61,34.62,4
20151001|2015-06-08 04:30,8,34.52,34.52,34.52,34.52,2
20151001|2015-06-08 05:00,8,34.46,34.46,34.44,34.44,3
20151001|2015-06-08 07:30,8,34.51,34.51,34.51,34.51,1
20151001|2015-06-08 08:30,8,34.36,34.36,34.24,34.25,65
20151001|2015-06-08 09:00,8,34.2,34.28,34.18,34.22,127
20151001|2015-06-08 09:30,8,34.13,34.26,34.12,34.25,51
20151001|2015-06-08 10:00,8,34.23,34.23,34.13,34.13,66
20151001|2015-06-08 10:30,8,34.16,34.22,34.16,34.22,10
20151001|2015-06-08 11:00,8,34.21,34.21,34.18,34.21,17
20151001|2015-06-08 11:30,8,34.14,34.19,34.14,34.19,15
20151001|2015-06-08 12:00,8,34.22,34.41,34.22,34.35,31
20151001|2015-06-08 12:30,8,34.34,34.34,34.28,34.28,4
20151001|2015-06-08 13:00,8,34.26,34.28,34.13,34.22,111
20151001|2015-06-08 19:00,9,34.19,34.19,34.19,34.19,37
20151001|2015-06-08 23:30,9,34.16,34.16,34.16,34.16,1
20151001|2015-06-09 03:00,9,34.17,34.17,34.17,34.17,2
20151001|2015-06-09 03:30,9,34.22,34.22,34.22,34.22,2
20151001|2015-06-09 04:00,9,34.21,34.21,34.21,34.21,2
20151001|2015-06-09 05:00,9,34.21,34.23,34.21,34.23,9
20151001|2015-06-09 06:30,9,34.32,34.32,34.32,34.32,2
20151001|2015-06-09 08:30,9,34.38,34.6,34.35,34.45,33
20151001|2015-06-09 09:00,9,34.42,34.42,34.27,34.27,8
20151001|2015-06-09 09:30,9,34.39,34.39,34.24,34.24,38
20151001|2015-06-09 10:00,9,34.21,34.28,34.2,34.2,37
20151001|2015-06-09 10:30,9,34.22,34.26,34.2,34.26,15
20151001|2015-06-09 11:30,9,34.19,34.28,34.19,34.25,28
20151001|2015-06-09 12:00,9,34.24,34.24,34.24,34.24,17
20151001|2015-06-09 12:30,9,34.12,34.12,34.01,34.07,75
20151001|2015-06-09 13:00,9,34.1,34.1,34.04,34.04,9
20151001|2015-06-09 19:30,10,34.05,34.05,34.05,34.05,3
20151001|2015-06-09 23:30,10,34.11,34.11,34.11,34.11,1
20151001|2015-06-10 01:00,10,34.1,34.1,34.1,34.1,1
20151001|2015-06-10 02:30,10,34.04,34.04,34.04,34.04,1
20151001|2015-06-10 03:30,10,34.06,34.07,34.06,34.07,2
20151001|2015-06-10 04:00,10,34.03,34.03,34.03,34.03,2
20151001|2015-06-10 04:30,10,34.08,34.08,34.08,34.08,1
20151001|2015-06-10 05:00,10,34.14,34.14,34.14,34.14,2
20151001|2015-06-10 08:30,10,34.32,34.37,34.29,34.35,10
20151001|2015-06-10 09:00,10,34.28,34.28,34,34.12,74
20151001|2015-06-10 09:30,10,34.06,34.06,34.01,34.01,20
20151001|2015-06-10 10:00,10,34.02,34.07,34.02,34.07,4
20151001|2015-06-10 10:30,10,33.91,33.96,33.91,33.96,2
20151001|2015-06-10 11:00,10,33.96,33.96,33.89,33.89,14
20151001|2015-06-10 11:30,10,33.76,33.81,33.76,33.8,22
20151001|2015-06-10 12:00,10,33.79,33.79,33.68,33.74,37
20151001|2015-06-10 12:30,10,33.76,33.84,33.76,33.84,10
20151001|2015-06-10 13:00,10,33.93,34.04,33.93,34.04,22
20151001|2015-06-10 19:00,11,34.07,34.07,34.05,34.05,2
20151001|2015-06-11 02:30,11,34.13,34.13,34.13,34.13,1
20151001|2015-06-11 05:00,11,33.97,33.98,33.97,33.98,33
20151001|2015-06-11 05:30,11,33.97,33.97,33.97,33.97,17
20151001|2015-06-11 06:30,11,33.97,33.97,33.96,33.96,2
20151001|2015-06-11 07:30,11,33.96,33.99,33.96,33.99,9
20151001|2015-06-11 08:30,11,33.98,34.01,33.69,33.76,19
20151001|2015-06-11 09:00,11,33.74,33.79,33.73,33.77,16
20151001|2015-06-11 09:30,11,33.64,33.65,33.53,33.53,41
20151001|2015-06-11 10:00,11,33.6,33.6,33.46,33.47,75
20151001|2015-06-11 10:30,11,33.46,33.47,33.31,33.31,75
20151001|2015-06-11 11:00,11,33.3,33.49,33.29,33.43,111
20151001|2015-06-11 11:30,11,33.42,33.42,33.35,33.36,16
20151001|2015-06-11 12:00,11,33.38,33.45,33.36,33.42,43
20151001|2015-06-11 12:30,11,33.39,33.39,33.34,33.34,9
20151001|2015-06-11 13:00,11,33.35,33.48,33.35,33.42,67
20151001|2015-06-11 19:00,12,33.43,33.46,33.43,33.46,7
20151001|2015-06-11 21:30,12,33.34,33.34,33.34,33.34,1
20151001|2015-06-11 22:30,12,33.31,33.31,33.31,33.31,3
20151001|2015-06-11 23:00,12,33.29,33.29,33.29,33.29,1
20151001|2015-06-12 02:30,12,33.3,33.3,33.3,33.3,1
20151001|2015-06-12 03:00,12,33.31,33.32,33.31,33.31,18
20151001|2015-06-12 03:30,12,33.32,33.32,33.32,33.32,1
20151001|2015-06-12 04:30,12,33.38,33.41,33.38,33.39,10
20151001|2015-06-12 05:00,12,33.42,33.49,33.42,33.49,9
20151001|2015-06-12 06:00,12,33.49,33.49,33.49,33.49,2
20151001|2015-06-12 07:30,12,33.6,33.6,33.6,33.6,2
20151001|2015-06-12 08:30,12,33.63,33.71,33.46,33.52,28
20151001|2015-06-12 09:00,12,33.49,33.49,33.37,33.37,13
20151001|2015-06-12 09:30,12,33.52,33.59,33.52,33.56,25
20151001|2015-06-12 10:00,12,33.52,33.52,33.45,33.45,27
20151001|2015-06-12 10:30,12,33.44,33.56,33.44,33.56,51
20151001|2015-06-12 11:00,12,33.47,33.47,33.45,33.46,16
20151001|2015-06-12 11:30,12,33.42,33.42,33.35,33.39,45
20151001|2015-06-12 12:00,12,33.44,33.45,33.35,33.35,141
20151001|2015-06-12 12:30,12,33.38,33.41,33.34,33.34,13
20151001|2015-06-12 13:00,12,33.32,33.32,33.19,33.19,427
20151001|2015-06-14 19:00,15,33.2,33.2,33.2,33.2,5
20151001|2015-06-14 19:30,15,33.05,33.05,33.04,33.05,11
20151001|2015-06-14 20:00,15,33.04,33.04,33.04,33.04,5
20151001|2015-06-15 00:30,15,32.95,32.95,32.95,32.95,1
20151001|2015-06-15 01:00,15,32.95,32.95,32.9,32.9,24
20151001|2015-06-15 01:30,15,32.9,32.9,32.9,32.9,20
20151001|2015-06-15 02:00,15,32.97,33.03,32.97,33.03,4
20151001|2015-06-15 02:30,15,33.08,33.08,33.08,33.08,1
20151001|2015-06-15 03:00,15,33.09,33.09,33.09,33.09,2
20151001|2015-06-15 03:30,15,33.01,33.01,32.97,32.99,6
20151001|2015-06-15 04:00,15,32.99,32.99,32.99,32.99,2
20151001|2015-06-15 05:00,15,32.9,32.9,32.88,32.88,4
20151001|2015-06-15 05:30,15,32.92,32.92,32.92,32.92,2
20151001|2015-06-15 06:00,15,32.92,32.93,32.91,32.93,5
20151001|2015-06-15 08:30,15,32.89,32.89,32.73,32.82,88
20151001|2015-06-15 09:00,15,32.83,32.98,32.74,32.98,39
20151001|2015-06-15 09:30,15,33,33.05,32.96,33.05,18
20151001|2015-06-15 10:00,15,33.08,33.08,33.08,33.08,6
20151001|2015-06-15 10:30,15,32.98,32.98,32.89,32.94,12
20151001|2015-06-15 11:00,15,32.97,32.99,32.62,32.7,121
20151001|2015-06-15 11:30,15,32.71,32.77,32.71,32.73,124
20151001|2015-06-15 12:00,15,32.8,32.8,32.71,32.71,21
20151001|2015-06-15 12:30,15,32.68,32.68,32.66,32.66,16
20151001|2015-06-15 13:00,15,32.64,32.95,32.64,32.95,116
20151001|2015-06-15 19:00,16,32.86,32.86,32.86,32.86,4
20151001|2015-06-15 20:00,16,33.02,33.02,33.02,33.02,7
20151001|2015-06-16 00:30,16,33.05,33.05,33.03,33.03,2
20151001|2015-06-16 01:30,16,32.97,32.97,32.97,32.97,2
20151001|2015-06-16 02:00,16,33.2,33.2,33.2,33.2,37
20151001|2015-06-16 03:00,16,33.23,33.24,33.23,33.24,52
20151001|2015-06-16 03:30,16,33.2,33.23,33.19,33.2,29
20151001|2015-06-16 04:00,16,33.21,33.22,33.2,33.2,15
20151001|2015-06-16 05:00,16,33.17,33.17,33.16,33.16,4
20151001|2015-06-16 05:30,16,33.16,33.16,33.16,33.16,3
20151001|2015-06-16 06:00,16,33.15,33.15,33.15,33.15,2
20151001|2015-06-16 06:30,16,33.2,33.2,33.2,33.2,2
20151001|2015-06-16 07:30,16,33.17,33.17,33.14,33.14,9
20151001|2015-06-16 08:30,16,33.14,33.15,33.08,33.13,63
20151001|2015-06-16 09:00,16,33.12,33.12,32.99,33.03,29
20151001|2015-06-16 09:30,16,32.89,32.98,32.86,32.92,20
20151001|2015-06-16 10:00,16,32.94,32.96,32.83,32.93,37
20151001|2015-06-16 10:30,16,32.93,33.08,32.93,33,60
20151001|2015-06-16 11:00,16,32.99,32.99,32.89,32.97,25
20151001|2015-06-16 11:30,16,32.97,32.97,32.86,32.86,10
20151001|2015-06-16 12:00,16,32.97,33,32.96,32.96,20
20151001|2015-06-16 12:30,16,32.98,32.98,32.95,32.98,41
20151001|2015-06-16 13:00,16,33.02,33.14,33.02,33.12,39
20151001|2015-06-16 20:00,17,33.23,33.23,33.23,33.23,1
20151001|2015-06-16 21:00,17,33.19,33.23,33.19,33.23,19
20151001|2015-06-17 00:30,17,33.22,33.22,33.22,33.22,1
20151001|2015-06-17 02:00,17,33.18,33.18,33.18,33.18,1
20151001|2015-06-17 02:30,17,33.18,33.18,33.18,33.18,3
20151001|2015-06-17 03:00,17,33.17,33.17,33.17,33.17,1
20151001|2015-06-17 03:30,17,33.27,33.27,33.27,33.27,2
20151001|2015-06-17 05:00,17,33.38,33.38,33.38,33.38,2
20151001|2015-06-17 05:30,17,33.41,33.41,33.41,33.41,1
20151001|2015-06-17 06:00,17,33.38,33.38,33.38,33.38,1
20151001|2015-06-17 07:00,17,33.36,33.42,33.22,33.22,11
20151001|2015-06-17 07:30,17,33.21,33.22,33.19,33.19,8
20151001|2015-06-17 08:30,17,33.21,33.22,33.05,33.05,29
20151001|2015-06-17 09:00,17,33.03,33.18,33.02,33.17,65
20151001|2015-06-17 09:30,17,33.23,33.26,33.12,33.13,16
20151001|2015-06-17 10:00,17,33.09,33.11,33.05,33.11,68
20151001|2015-06-17 10:30,17,33.01,33.04,32.98,33.04,29
20151001|2015-06-17 11:00,17,33.13,33.18,33.13,33.18,4
20151001|2015-06-17 11:30,17,33.24,33.28,33.19,33.19,30
20151001|2015-06-17 12:00,17,33,33,32.97,32.97,31
20151001|2015-06-17 12:30,17,32.98,33.11,32.98,33.11,17
20151001|2015-06-17 13:00,17,33.17,33.19,33.05,33.05,45
20151001|2015-06-17 19:00,18,33.04,33.06,32.95,33.06,13
20151001|2015-06-17 19:30,18,32.92,32.92,32.92,32.92,4
20151001|2015-06-17 22:00,18,32.91,32.91,32.91,32.91,1
20151001|2015-06-18 01:00,18,32.87,32.87,32.85,32.85,14
20151001|2015-06-18 02:00,18,32.88,32.88,32.79,32.79,24
20151001|2015-06-18 02:30,18,32.85,32.85,32.85,32.85,10
20151001|2015-06-18 03:00,18,32.86,32.99,32.86,32.99,14
20151001|2015-06-18 03:30,18,32.99,32.99,32.95,32.95,12
20151001|2015-06-18 04:00,18,32.92,32.94,32.92,32.93,21
20151001|2015-06-18 04:30,18,32.91,32.92,32.91,32.92,9
20151001|2015-06-18 05:00,18,32.91,32.91,32.87,32.87,20
20151001|2015-06-18 05:30,18,32.87,32.87,32.87,32.87,10
20151001|2015-06-18 06:00,18,32.87,32.88,32.87,32.88,11
20151001|2015-06-18 06:30,18,32.86,32.86,32.86,32.86,1
20151001|2015-06-18 07:00,18,32.87,32.89,32.87,32.89,4
20151001|2015-06-18 07:30,18,32.9,32.9,32.89,32.89,6
20151001|2015-06-18 08:30,18,32.84,32.92,32.73,32.73,72
20151001|2015-06-18 09:00,18,32.72,32.87,32.72,32.87,58
20151001|2015-06-18 09:30,18,32.95,32.95,32.74,32.78,41
20151001|2015-06-18 10:00,18,32.8,32.8,32.65,32.65,11
20151001|2015-06-18 10:30,18,32.67,32.67,32.59,32.59,45
20151001|2015-06-18 11:00,18,32.67,32.67,32.62,32.62,72
20151001|2015-06-18 11:30,18,32.61,32.61,32.58,32.59,41
20151001|2015-06-18 12:00,18,32.57,32.66,32.53,32.66,48
20151001|2015-06-18 12:30,18,32.66,32.66,32.55,32.55,28
20151001|2015-06-18 13:00,18,32.52,32.57,32.45,32.57,845
20151001|2015-06-18 19:00,19,32.5,32.5,32.47,32.47,24
20151001|2015-06-18 20:00,19,32.4,32.4,32.4,32.4,4
20151001|2015-06-19 00:00,19,32.63,32.65,32.63,32.65,2
20151001|2015-06-19 01:00,19,32.64,32.64,32.64,32.64,1
20151001|2015-06-19 02:00,19,32.74,32.74,32.74,32.74,1
20151001|2015-06-19 02:30,19,32.77,32.79,32.75,32.75,17
20151001|2015-06-19 03:00,19,32.76,32.78,32.76,32.78,8
20151001|2015-06-19 03:30,19,32.81,32.81,32.75,32.75,8
20151001|2015-06-19 04:00,19,32.76,32.76,32.76,32.76,2
20151001|2015-06-19 05:00,19,32.74,32.74,32.74,32.74,2
20151001|2015-06-19 05:30,19,32.74,32.74,32.74,32.74,1
20151001|2015-06-19 07:00,19,32.75,32.79,32.75,32.77,4
20151001|2015-06-19 08:30,19,32.73,32.76,32.67,32.67,69
20151001|2015-06-19 09:00,19,32.62,32.64,32.62,32.63,7
20151001|2015-06-19 09:30,19,32.59,32.65,32.56,32.56,67
20151001|2015-06-19 10:00,19,32.55,32.55,32.5,32.5,40
20151001|2015-06-19 10:30,19,32.49,32.65,32.49,32.65,71
20151001|2015-06-19 11:00,19,32.69,33.13,32.69,33.07,56
20151001|2015-06-19 11:30,19,33,33.05,32.95,32.97,42
20151001|2015-06-19 12:00,19,32.95,32.97,32.91,32.97,13
20151001|2015-06-19 12:30,19,33.08,33.09,32.96,32.96,10
20151001|2015-06-19 13:00,19,32.92,32.93,32.73,32.82,132
20151001|2015-06-21 19:30,22,32.7,32.78,32.7,32.78,4
20151001|2015-06-21 20:30,22,32.79,32.79,32.79,32.79,1
20151001|2015-06-22 00:00,22,32.75,32.75,32.75,32.75,1
20151001|2015-06-22 04:30,22,32.74,32.79,32.74,32.79,3
20151001|2015-06-22 06:00,22,32.79,32.79,32.79,32.79,2
20151001|2015-06-22 06:30,22,32.88,32.89,32.86,32.86,20
20151001|2015-06-22 07:00,22,32.87,32.89,32.85,32.88,21
20151001|2015-06-22 08:30,22,32.82,33.1,32.82,33.1,44
20151001|2015-06-22 09:00,22,33.15,33.21,33.13,33.18,24
20151001|2015-06-22 09:30,22,33.16,33.34,33.14,33.33,56
20151001|2015-06-22 10:00,22,33.38,33.4,33.28,33.28,63
20151001|2015-06-22 10:30,22,33.29,33.29,33.28,33.28,2
20151001|2015-06-22 11:00,22,33.24,33.31,33.15,33.15,130
20151001|2015-06-22 11:30,22,33.17,33.2,33.16,33.2,9
20151001|2015-06-22 12:00,22,33.19,33.19,33.12,33.12,15
20151001|2015-06-22 12:30,22,33.12,33.12,33.07,33.11,21
20151001|2015-06-22 13:00,22,33.09,33.2,33.08,33.2,291
20151001|2015-06-22 19:00,23,33.31,33.31,33.31,33.31,3
20151001|2015-06-22 19:30,23,33.33,33.33,33.23,33.23,5
20151001|2015-06-22 21:30,23,33.2,33.2,33.2,33.2,1
20151001|2015-06-22 22:00,23,33.13,33.13,33.13,33.13,3
20151001|2015-06-22 23:00,23,33.16,33.16,33.16,33.16,1
20151001|2015-06-23 00:30,23,33.17,33.17,33.17,33.17,1
20151001|2015-06-23 01:30,23,33.21,33.21,33.21,33.21,3
20151001|2015-06-23 04:00,23,33.04,33.04,33.04,33.04,1
20151001|2015-06-23 05:30,23,33,33,33,33,3
20151001|2015-06-23 06:30,23,33.07,33.07,33.02,33.03,113
20151001|2015-06-23 07:00,23,32.99,32.99,32.95,32.95,18
20151001|2015-06-23 07:30,23,32.94,32.94,32.94,32.94,1
20151001|2015-06-23 08:30,23,32.94,33.2,32.94,33.19,678
20151001|2015-06-23 09:00,23,33.2,33.2,33.08,33.2,25
20151001|2015-06-23 09:30,23,33.2,33.2,32.92,32.98,180
20151001|2015-06-23 10:00,23,32.95,32.95,32.89,32.9,173
20151001|2015-06-23 10:30,23,32.9,32.96,32.89,32.94,102
20151001|2015-06-23 11:00,23,32.98,33,32.94,33,11
20151001|2015-06-23 11:30,23,33,33.04,33,33.04,9
20151001|2015-06-23 12:00,23,33.1,33.13,33.1,33.11,158
20151001|2015-06-23 12:30,23,33.02,33.06,32.98,32.99,149
20151001|2015-06-23 13:00,23,32.98,33.06,32.97,33.06,266
20151001|2015-06-23 19:00,24,33.02,33.05,32.95,32.95,62
20151001|2015-06-23 20:00,24,33.01,33.01,33.01,33.01,78
20151001|2015-06-23 20:30,24,32.96,33.01,32.94,33.01,15
20151001|2015-06-23 21:00,24,33.04,33.04,33.04,33.04,1
20151001|2015-06-24 00:30,24,33.1,33.1,33.1,33.1,1
20151001|2015-06-24 01:00,24,33.1,33.1,33.1,33.1,1
20151001|2015-06-24 02:30,24,33.21,33.3,33.21,33.3,18
20151001|2015-06-24 03:00,24,33.28,33.4,33.25,33.36,40
20151001|2015-06-24 03:30,24,33.39,33.4,33.39,33.4,4
20151001|2015-06-24 04:00,24,33.33,33.33,33.33,33.33,2
20151001|2015-06-24 04:30,24,33.34,33.39,33.34,33.36,5
20151001|2015-06-24 05:00,24,33.35,33.35,33.35,33.35,2
20151001|2015-06-24 06:00,24,33.31,33.31,33.31,33.31,2
20151001|2015-06-24 06:30,24,33.34,33.34,33.27,33.27,9
20151001|2015-06-24 07:00,24,33.3,33.33,33.3,33.33,4
20151001|2015-06-24 08:30,24,33.4,33.57,33.4,33.46,120
20151001|2015-06-24 09:00,24,33.56,33.72,33.56,33.72,162
20151001|2015-06-24 09:30,24,33.71,33.79,33.63,33.72,249
20151001|2015-06-24 10:00,24,33.68,33.68,33.59,33.64,62
20151001|2015-06-24 10:30,24,33.67,33.74,33.57,33.58,179
20151001|2015-06-24 11:00,24,33.6,33.65,33.55,33.62,52
20151001|2015-06-24 11:30,24,33.63,33.63,33.59,33.59,183
20151001|2015-06-24 12:00,24,33.65,33.65,33.59,33.6,17
20151001|2015-06-24 12:30,24,33.6,33.6,33.5,33.5,23
20151001|2015-06-24 13:00,24,33.52,33.55,33.45,33.48,85
20151001|2015-06-24 19:00,25,33.47,33.48,33.47,33.48,14
20151001|2015-06-25 00:30,25,33.58,33.58,33.58,33.58,1
20151001|2015-06-25 01:30,25,33.62,33.62,33.62,33.62,1
20151001|2015-06-25 04:00,25,33.5,33.5,33.48,33.48,10
20151001|2015-06-25 05:00,25,33.4,33.44,33.4,33.44,3
20151001|2015-06-25 05:30,25,33.47,33.47,33.47,33.47,2
20151001|2015-06-25 06:00,25,33.45,33.5,33.45,33.5,24
20151001|2015-06-25 06:30,25,33.51,33.51,33.51,33.51,3
20151001|2015-06-25 07:00,25,33.49,33.51,33.49,33.51,5
20151001|2015-06-25 07:30,25,33.51,33.7,33.51,33.7,47
20151001|2015-06-25 08:30,25,33.67,33.81,33.67,33.76,299
20151001|2015-06-25 09:00,25,33.73,33.9,33.73,33.73,43
20151001|2015-06-25 09:30,25,33.73,33.74,33.58,33.58,42
20151001|2015-06-25 10:00,25,33.58,33.66,33.58,33.65,33
20151001|2015-06-25 10:30,25,33.65,33.66,33.58,33.59,183
20151001|2015-06-25 11:00,25,33.59,33.59,33.53,33.57,97
20151001|2015-06-25 11:30,25,33.53,33.61,33.53,33.61,103
20151001|2015-06-25 12:00,25,33.69,33.75,33.68,33.75,75
20151001|2015-06-25 12:30,25,33.62,33.62,33.62,33.62,4
20151001|2015-06-25 13:00,25,33.62,33.67,33.62,33.64,36
20151001|2015-06-25 23:30,26,33.73,33.73,33.73,33.73,1
20151001|2015-06-26 01:00,26,33.63,33.63,33.63,33.63,2
20151001|2015-06-26 01:30,26,33.5,33.5,33.44,33.44,18
20151001|2015-06-26 02:00,26,33.51,33.51,33.51,33.51,1
20151001|2015-06-26 02:30,26,33.56,33.56,33.56,33.56,2
20151001|2015-06-26 03:00,26,33.49,33.49,33.49,33.49,1
20151001|2015-06-26 03:30,26,33.49,33.49,33.49,33.49,1
20151001|2015-06-26 04:30,26,33.56,33.67,33.56,33.67,154
20151001|2015-06-26 05:00,26,33.64,33.64,33.64,33.64,2
20151001|2015-06-26 05:30,26,33.72,33.73,33.72,33.73,10
20151001|2015-06-26 06:00,26,33.79,33.79,33.78,33.78,7
20151001|2015-06-26 06:30,26,33.8,33.92,33.8,33.89,27
20151001|2015-06-26 07:00,26,33.96,33.96,33.85,33.85,7
20151001|2015-06-26 07:30,26,33.9,33.96,33.9,33.96,5
20151001|2015-06-26 08:30,26,33.96,34.05,33.62,33.68,346
20151001|2015-06-26 09:00,26,33.68,33.69,33.45,33.55,146
20151001|2015-06-26 09:30,26,33.52,33.54,33.44,33.45,78
20151001|2015-06-26 10:00,26,33.44,33.63,33.41,33.5,95
20151001|2015-06-26 10:30,26,33.5,33.61,33.45,33.45,97
20151001|2015-06-26 11:00,26,33.46,33.48,33.43,33.45,37
20151001|2015-06-26 11:30,26,33.4,33.48,33.4,33.47,277
20151001|2015-06-26 12:00,26,33.47,33.52,33.44,33.5,46
20151001|2015-06-26 12:30,26,33.51,33.51,33.41,33.47,46
20151001|2015-06-26 13:00,26,33.43,33.48,33.4,33.45,107
20151001|2015-06-28 19:00,29,33.31,33.41,33.31,33.41,3
20151001|2015-06-28 19:30,29,33.4,33.4,33.4,33.4,1
20151001|2015-06-28 20:00,29,33.46,33.46,33.35,33.35,7
20151001|2015-06-28 20:30,29,33.39,33.39,33.31,33.33,13
20151001|2015-06-28 21:00,29,33.33,33.39,33.33,33.38,14
20151001|2015-06-28 21:30,29,33.34,33.35,33.3,33.3,9
20151001|2015-06-28 22:00,29,33.28,33.28,33.23,33.28,12
20151001|2015-06-28 22:30,29,33.19,33.19,33.19,33.19,7
20151001|2015-06-28 23:00,29,33.19,33.19,33.19,33.19,1
20151001|2015-06-28 23:30,29,33.19,33.19,33.15,33.15,59
20151001|2015-06-29 00:30,29,33.18,33.18,33.18,33.18,1
20151001|2015-06-29 01:00,29,33.27,33.27,33.27,33.27,1
20151001|2015-06-29 02:30,29,33.26,33.26,33.26,33.26,1
20151001|2015-06-29 03:00,29,33.22,33.28,33.22,33.28,12
20151001|2015-06-29 04:00,29,33.25,33.26,33.24,33.24,3
20151001|2015-06-29 05:00,29,33.23,33.23,33.21,33.21,2
20151001|2015-06-29 06:00,29,33.25,33.25,33.25,33.25,1
20151001|2015-06-29 07:00,29,33.31,33.31,33.31,33.31,3
20151001|2015-06-29 07:30,29,33.38,33.38,33.38,33.38,2
20151001|2015-06-29 08:30,29,33.31,33.61,33.24,33.45,209
20151001|2015-06-29 09:00,29,33.49,33.52,33.28,33.28,81
20151001|2015-06-29 09:30,29,33.32,33.43,33.27,33.33,206
20151001|2015-06-29 10:00,29,33.5,33.5,33.35,33.35,182
20151001|2015-06-29 10:30,29,33.37,33.56,33.37,33.55,42
20151001|2015-06-29 11:00,29,33.53,33.53,33.33,33.35,101
20151001|2015-06-29 11:30,29,33.35,33.43,33.32,33.4,106
20151001|2015-06-29 12:00,29,33.4,33.56,33.4,33.56,95
20151001|2015-06-29 12:30,29,33.52,33.53,33.44,33.44,70
20151001|2015-06-29 13:00,29,33.37,33.37,33.21,33.21,120
20151001|2015-06-29 19:00,30,33.21,33.22,33.21,33.21,6
20151001|2015-06-29 19:30,30,33.2,33.2,33.18,33.18,5
20151001|2015-06-29 20:00,30,33,33,33,33,200
20151001|2015-06-29 21:30,30,32.97,32.97,32.97,32.97,1
20151001|2015-06-30 00:30,30,33.04,33.04,33.04,33.04,1
20151001|2015-06-30 01:00,30,33.01,33.03,33.01,33.03,8
20151001|2015-06-30 02:00,30,33.01,33.01,32.99,33,3
20151001|2015-06-30 02:30,30,32.97,32.97,32.94,32.95,15
20151001|2015-06-30 03:00,30,32.97,33,32.93,32.96,10
20151001|2015-06-30 03:30,30,32.94,33.01,32.93,33.01,5
20151001|2015-06-30 04:00,30,32.98,32.99,32.98,32.98,5
20151001|2015-06-30 04:30,30,32.99,33.02,32.99,32.99,4
20151001|2015-06-30 05:00,30,32.92,32.97,32.92,32.97,11
20151001|2015-06-30 05:30,30,32.98,32.99,32.95,32.99,28
20151001|2015-06-30 06:00,30,33,33.02,33,33.01,8
20151001|2015-06-30 06:30,30,33.01,33.01,33.01,33.01,1
20151001|2015-06-30 07:00,30,33,33,33,33,1
20151001|2015-06-30 07:30,30,33.01,33.01,32.97,33,126
20151001|2015-06-30 08:30,30,32.95,33.15,32.95,33.11,130
20151001|2015-06-30 09:00,30,33.09,33.19,33.05,33.16,30
20151001|2015-06-30 09:30,30,33.16,33.21,33.14,33.18,128
20151001|2015-06-30 10:00,30,33.12,33.26,33.12,33.23,130
20151001|2015-06-30 10:30,30,33.21,33.32,33.2,33.31,72
20151001|2015-06-30 11:00,30,33.33,33.89,33.25,33.85,157
20151001|2015-06-30 11:30,30,33.97,33.97,33.72,33.76,170
20151001|2015-06-30 12:00,30,33.69,33.8,33.65,33.7,53
20151001|2015-06-30 12:30,30,33.67,33.7,33.61,33.7,85
20151001|2015-06-30 13:00,30,33.82,33.9,33.75,33.83,191
20151001|2015-06-30 19:30,1,33.86,33.86,33.7,33.72,66
20151001|2015-06-30 20:00,1,33.85,33.85,33.85,33.85,2
20151001|2015-06-30 20:30,1,33.76,33.77,33.76,33.77,3
20151001|2015-06-30 21:00,1,33.75,33.75,33.74,33.74,4
20151001|2015-06-30 21:30,1,33.77,33.77,33.77,33.77,1
20151001|2015-06-30 23:00,1,33.71,33.71,33.71,33.71,1
20151001|2015-07-01 00:30,1,33.68,33.68,33.68,33.68,1
20151001|2015-07-01 01:30,1,33.67,33.67,33.67,33.67,1
20151001|2015-07-01 02:00,1,33.68,33.68,33.68,33.68,1
20151001|2015-07-01 02:30,1,33.64,33.64,33.64,33.64,1
20151001|2015-07-01 03:00,1,33.62,33.62,33.6,33.6,2
20151001|2015-07-01 03:30,1,33.62,33.73,33.62,33.72,27
20151001|2015-07-01 04:00,1,33.73,33.73,33.69,33.69,3
20151001|2015-07-01 04:30,1,33.65,33.67,33.65,33.67,2
20151001|2015-07-01 05:00,1,33.69,33.7,33.69,33.69,23
20151001|2015-07-01 05:30,1,33.69,33.69,33.69,33.69,38
20151001|2015-07-01 06:30,1,33.65,33.67,33.65,33.67,6
20151001|2015-07-01 07:00,1,33.64,33.64,33.64,33.64,1
20151001|2015-07-01 07:30,1,33.65,33.7,33.65,33.7,5
20151001|2015-07-01 08:30,1,33.58,33.59,33.45,33.54,194
20151001|2015-07-01 09:00,1,33.59,33.59,33.39,33.4,58
20151001|2015-07-01 09:30,1,33.4,33.44,33.2,33.44,43
20151001|2015-07-01 10:00,1,33.46,33.46,33.38,33.38,14
20151001|2015-07-01 10:30,1,33.36,33.39,33.29,33.29,63
20151001|2015-07-01 11:00,1,33.29,33.32,33.29,33.3,47
20151001|2015-07-01 11:30,1,33.37,33.41,33.27,33.29,135
20151001|2015-07-01 12:00,1,33.29,33.3,33.24,33.3,46
20151001|2015-07-01 12:30,1,33.34,33.36,33.26,33.29,27
20151001|2015-07-01 13:00,1,33.23,33.33,33.22,33.22,289
20151001|2015-07-02 00:30,2,33.32,33.32,33.32,33.32,1
20151001|2015-07-02 01:00,2,33.31,33.31,33.31,33.31,1
20151001|2015-07-02 01:30,2,33.4,33.42,33.4,33.42,7
20151001|2015-07-02 02:30,2,33.41,33.41,33.4,33.4,5
20151001|2015-07-02 03:00,2,33.45,33.45,33.45,33.45,1
20151001|2015-07-02 03:30,2,33.43,33.43,33.43,33.43,1
20151001|2015-07-02 04:00,2,33.44,33.44,33.36,33.36,4
20151001|2015-07-02 04:30,2,33.3,33.3,33.24,33.29,4
20151001|2015-07-02 05:00,2,33.32,33.32,33.32,33.32,1
20151001|2015-07-02 06:30,2,33.41,33.45,33.41,33.45,3
20151001|2015-07-02 07:00,2,33.37,33.37,33.37,33.37,1
20151001|2015-07-02 08:30,2,33.37,33.52,33.31,33.31,496
20151001|2015-07-02 09:00,2,33.37,33.4,33.34,33.34,145
20151001|2015-07-02 09:30,2,33.37,33.46,33.35,33.46,78
20151001|2015-07-02 10:00,2,33.45,33.63,33.45,33.57,194
20151001|2015-07-02 10:30,2,33.58,33.63,33.57,33.62,49
20151001|2015-07-02 11:00,2,33.63,33.78,33.62,33.73,518
20151001|2015-07-02 11:30,2,33.74,33.77,33.56,33.6,291
20151001|2015-07-05 19:00,6,33.68,33.68,33.48,33.48,21
20151001|2015-07-05 21:30,6,33.21,33.21,33.2,33.2,3
20151001|2015-07-06 00:30,6,33.14,33.14,33.05,33.05,3
20151001|2015-07-06 02:00,6,33.04,33.04,33.04,33.04,3
20151001|2015-07-06 02:30,6,33.07,33.08,33.07,33.08,5
20151001|2015-07-06 03:00,6,33.07,33.07,33.04,33.04,9
20151001|2015-07-06 03:30,6,32.99,32.99,32.99,32.99,1
20151001|2015-07-06 04:00,6,33.01,33.1,33.01,33.06,14
20151001|2015-07-06 04:30,6,33.07,33.07,33.06,33.07,5
20151001|2015-07-06 05:00,6,33.08,33.08,33.08,33.08,1
20151001|2015-07-06 06:00,6,33.07,33.07,33.07,33.07,2
20151001|2015-07-06 06:30,6,33.04,33.05,33.04,33.05,2
20151001|2015-07-06 07:30,6,33.01,33.01,32.99,32.99,6
20151001|2015-07-06 08:30,6,33.01,33.05,32.94,33,187
20151001|2015-07-06 09:00,6,32.98,33.03,32.89,32.89,105
20151001|2015-07-06 09:30,6,32.9,32.97,32.89,32.91,18
20151001|2015-07-06 10:00,6,32.92,33.04,32.92,33.02,122
20151001|2015-07-06 10:30,6,32.99,33.11,32.99,33.11,9
20151001|2015-07-06 11:00,6,33.12,33.12,33.05,33.12,35
20151001|2015-07-06 11:30,6,33.13,33.14,33.13,33.14,4
20151001|2015-07-06 12:00,6,33.08,33.15,33.07,33.12,107
20151001|2015-07-06 12:30,6,33.08,33.08,33.03,33.03,22
20151001|2015-07-06 13:00,6,33.01,33.01,32.85,32.85,267
20151001|2015-07-06 19:00,7,32.89,32.89,32.89,32.89,5
20151001|2015-07-06 19:30,7,32.96,32.97,32.96,32.97,5
20151001|2015-07-06 20:30,7,32.97,32.98,32.97,32.98,4
20151001|2015-07-06 23:30,7,32.93,32.93,32.93,32.93,2
20151001|2015-07-07 00:30,7,32.85,32.85,32.85,32.85,2
20151001|2015-07-07 01:00,7,32.8,32.8,32.8,32.8,4
20151001|2015-07-07 02:00,7,32.8,32.81,32.8,32.81,2
20151001|2015-07-07 02:30,7,32.79,32.8,32.79,32.8,4
20151001|2015-07-07 03:00,7,32.75,32.79,32.75,32.79,28
20151001|2015-07-07 03:30,7,32.75,32.77,32.71,32.71,13
20151001|2015-07-07 04:00,7,32.74,32.74,32.7,32.7,10
20151001|2015-07-07 04:30,7,32.64,32.64,32.64,32.64,1
20151001|2015-07-07 05:00,7,32.68,32.68,32.68,32.68,1
20151001|2015-07-07 06:00,7,32.6,32.63,32.6,32.62,28
20151001|2015-07-07 07:00,7,32.6,32.63,32.6,32.63,15
20151001|2015-07-07 07:30,7,32.66,32.66,32.64,32.64,49
20151001|2015-07-07 08:30,7,32.65,32.65,32.34,32.38,899
20151001|2015-07-07 09:00,7,32.32,32.35,31.83,31.89,946
20151001|2015-07-07 09:30,7,31.86,32.01,31.62,31.73,596
20151001|2015-07-07 10:00,7,31.72,31.78,31.64,31.66,744
20151001|2015-07-07 10:30,7,31.65,31.95,31.65,31.91,189
20151001|2015-07-07 11:00,7,31.93,31.95,31.81,31.82,304
20151001|2015-07-07 11:30,7,31.77,31.82,31.71,31.78,59
20151001|2015-07-07 12:00,7,31.74,31.74,31.64,31.66,52
20151001|2015-07-07 12:30,7,31.68,31.69,31.61,31.66,65
20151001|2015-07-07 13:00,7,31.71,31.81,31.6,31.61,225
20151001|2015-07-07 19:00,8,31.69,31.72,31.67,31.72,12
20151001|2015-07-07 20:00,8,31.62,31.62,31.58,31.58,5
20151001|2015-07-07 20:30,8,31.56,31.56,31.5,31.5,46
20151001|2015-07-07 21:00,8,31.5,31.5,31.5,31.5,1
20151001|2015-07-07 21:30,8,31.52,31.52,31.52,31.52,1
20151001|2015-07-07 22:00,8,31.5,31.5,31.5,31.5,1
20151001|2015-07-07 23:30,8,31.51,31.51,31.51,31.51,1
20151001|2015-07-08 00:30,8,31.54,31.54,31.54,31.54,1
20151001|2015-07-08 01:00,8,31.53,31.53,31.53,31.53,1
20151001|2015-07-08 01:30,8,31.45,31.45,31.43,31.43,74
20151001|2015-07-08 02:00,8,31.43,31.43,31.43,31.43,1
20151001|2015-07-08 02:30,8,31.44,31.46,31.44,31.46,2
20151001|2015-07-08 03:00,8,31.46,31.46,31.46,31.46,1
20151001|2015-07-08 04:00,8,31.46,31.46,31.46,31.46,1
20151001|2015-07-08 04:30,8,31.47,31.47,31.46,31.46,37
20151001|2015-07-08 05:00,8,31.47,31.48,31.47,31.48,2
20151001|2015-07-08 06:30,8,31.56,31.79,31.56,31.79,191
20151001|2015-07-08 07:00,8,31.8,31.8,31.8,31.8,1
20151001|2015-07-08 07:30,8,31.71,31.71,31.65,31.65,35
20151001|2015-07-08 08:30,8,31.59,31.86,31.49,31.84,191
20151001|2015-07-08 09:00,8,31.86,32.05,31.84,31.99,280
20151001|2015-07-08 09:30,8,31.94,31.94,31.82,31.94,32
20151001|2015-07-08 10:00,8,31.99,32.03,31.95,31.95,198
20151001|2015-07-08 10:30,8,31.95,32,31.85,31.94,96
20151001|2015-07-08 11:00,8,31.95,32.23,31.95,32.07,281
20151001|2015-07-08 11:30,8,32.04,32.11,32.03,32.07,35
20151001|2015-07-08 12:00,8,32.05,32.05,31.96,31.98,126
20151001|2015-07-08 12:30,8,31.98,31.98,31.83,31.86,230
20151001|2015-07-08 13:00,8,31.83,31.94,31.82,31.82,52
20151001|2015-07-08 20:30,9,31.97,31.97,31.97,31.97,6
20151001|2015-07-09 00:30,9,32.1,32.27,32.1,32.27,18
20151001|2015-07-09 01:00,9,32.33,32.33,32.33,32.33,1
20151001|2015-07-09 01:30,9,32.13,32.13,32.08,32.08,2
20151001|2015-07-09 02:00,9,32.12,32.12,32.1,32.1,3
20151001|2015-07-09 03:00,9,32.05,32.05,32.05,32.05,1
20151001|2015-07-09 03:30,9,32.1,32.11,32.09,32.11,3
20151001|2015-07-09 05:00,9,32.19,32.19,32.18,32.18,2
20151001|2015-07-09 05:30,9,32.22,32.22,32.22,32.22,1
20151001|2015-07-09 06:00,9,32.26,32.28,32.24,32.24,13
20151001|2015-07-09 06:30,9,32.28,32.28,32.26,32.26,4
20151001|2015-07-09 07:00,9,32.27,32.27,32.27,32.27,2
20151001|2015-07-09 07:30,9,32.31,32.38,32.31,32.33,21
20151001|2015-07-09 08:30,9,32.3,32.49,32.3,32.34,280
20151001|2015-07-09 09:00,9,32.32,32.47,32.3,32.44,65
20151001|2015-07-09 09:30,9,32.43,32.55,32.29,32.55,135
20151001|2015-07-09 10:00,9,32.57,32.59,32.51,32.54,54
20151001|2015-07-09 10:30,9,32.54,32.65,32.54,32.65,62
20151001|2015-07-09 11:00,9,32.62,32.65,32.55,32.61,34
20151001|2015-07-09 11:30,9,32.62,32.62,32.51,32.56,60
20151001|2015-07-09 12:00,9,32.55,32.55,32.51,32.51,14
20151001|2015-07-09 12:30,9,32.51,32.58,32.51,32.58,15
20151001|2015-07-09 13:00,9,32.65,32.67,32.51,32.59,123
20151001|2015-07-10 01:00,10,32.72,32.72,32.72,32.72,1
20151001|2015-07-10 01:30,10,32.74,32.74,32.74,32.74,1
20151001|2015-07-10 02:00,10,32.74,32.74,32.74,32.74,4
20151001|2015-07-10 03:00,10,32.74,32.74,32.7,32.7,109
20151001|2015-07-10 04:00,10,32.69,32.69,32.69,32.69,1
20151001|2015-07-10 04:30,10,32.62,32.62,32.62,32.62,1
20151001|2015-07-10 05:30,10,32.73,32.73,32.73,32.73,1
20151001|2015-07-10 06:30,10,32.74,32.78,32.74,32.78,3
20151001|2015-07-10 07:00,10,32.82,32.84,32.81,32.83,18
20151001|2015-07-10 07:30,10,32.84,32.85,32.83,32.84,13
20151001|2015-07-10 08:30,10,32.84,32.92,32.78,32.92,176
20151001|2015-07-10 09:00,10,32.94,33.01,32.93,32.93,41
20151001|2015-07-10 09:30,10,32.93,33,32.92,32.99,72
20151001|2015-07-10 10:00,10,32.98,33,32.84,32.88,43
20151001|2015-07-10 10:30,10,32.91,32.91,32.83,32.86,55
20151001|2015-07-10 11:00,10,32.82,32.88,32.56,32.88,220
20151001|2015-07-10 11:30,10,32.88,32.93,32.72,32.72,422
20151001|2015-07-10 12:00,10,32.61,32.67,32.61,32.63,60
20151001|2015-07-10 12:30,10,32.58,32.68,32.54,32.68,145
20151001|2015-07-10 13:00,10,32.65,32.65,32.55,32.61,279
20151001|2015-07-12 19:00,13,32.57,32.75,32.57,32.75,5
20151001|2015-07-13 00:00,13,32.54,32.54,32.54,32.54,1
20151001|2015-07-13 02:00,13,32.54,32.54,32.54,32.54,1
20151001|2015-07-13 04:00,13,32.4,32.4,32.4,32.4,1
20151001|2015-07-13 04:30,13,32.46,32.47,32.46,32.47,2
20151001|2015-07-13 05:30,13,32.47,32.52,32.47,32.52,2
20151001|2015-07-13 06:00,13,32.46,32.46,32.46,32.46,1
20151001|2015-07-13 06:30,13,32.51,32.51,32.51,32.51,5
20151001|2015-07-13 07:30,13,32.4,32.4,32.4,32.4,1
20151001|2015-07-13 08:30,13,32.43,32.66,32.4,32.66,84
20151001|2015-07-13 09:00,13,32.63,32.66,32.58,32.62,18
20151001|2015-07-13 09:30,13,32.67,32.83,32.67,32.82,34
20151001|2015-07-13 10:00,13,32.9,32.91,32.84,32.84,295
20151001|2015-07-13 10:30,13,32.78,32.94,32.78,32.94,13
20151001|2015-07-13 11:00,13,32.94,33.06,32.94,32.98,59
20151001|2015-07-13 11:30,13,33.03,33.07,33.03,33.05,234
20151001|2015-07-13 12:00,13,33.02,33.03,33.01,33.01,40
20151001|2015-07-13 12:30,13,33.01,33.04,32.93,32.93,431
20151001|2015-07-13 13:00,13,32.97,33.02,32.88,32.9,295
20151001|2015-07-13 19:30,14,32.87,32.87,32.87,32.87,1
20151001|2015-07-13 21:30,14,33.1,33.14,33.1,33.14,20
20151001|2015-07-13 22:00,14,33.12,33.12,33.12,33.12,1
20151001|2015-07-14 00:00,14,33.02,33.02,33.02,33.02,1
20151001|2015-07-14 01:00,14,33.01,33.01,33.01,33.01,1
20151001|2015-07-14 02:00,14,32.95,32.95,32.95,32.95,1
20151001|2015-07-14 03:00,14,32.84,32.84,32.84,32.84,2
20151001|2015-07-14 03:30,14,32.79,32.79,32.79,32.79,4
20151001|2015-07-14 05:00,14,32.82,32.83,32.82,32.83,3
20151001|2015-07-14 06:00,14,32.81,32.85,32.81,32.85,4
20151001|2015-07-14 06:30,14,32.83,32.84,32.81,32.83,7
20151001|2015-07-14 07:00,14,32.88,32.88,32.88,32.88,1
20151001|2015-07-14 07:30,14,32.87,32.91,32.87,32.91,6
20151001|2015-07-14 08:30,14,32.9,32.94,32.56,32.59,122
20151001|2015-07-14 09:00,14,32.59,32.77,32.59,32.61,60
20151001|2015-07-14 09:30,14,32.6,32.61,32.43,32.47,81
20151001|2015-07-14 10:00,14,32.47,32.54,32.43,32.44,159
20151001|2015-07-14 10:30,14,32.47,32.61,32.46,32.61,49
20151001|2015-07-14 11:00,14,32.59,32.62,32.57,32.62,17
20151001|2015-07-14 11:30,14,32.59,32.59,32.58,32.58,9
20151001|2015-07-14 12:00,14,32.55,32.55,32.49,32.49,7
20151001|2015-07-14 12:30,14,32.5,32.51,32.45,32.51,68
20151001|2015-07-14 13:00,14,32.54,32.62,32.53,32.53,113
20151001|2015-07-14 19:00,15,32.36,32.36,32.32,32.32,3
20151001|2015-07-14 20:00,15,32.71,32.71,32.71,32.71,1
20151001|2015-07-14 20:30,15,32.7,32.71,32.7,32.71,2
20151001|2015-07-14 21:00,15,32.66,32.66,32.65,32.65,2
20151001|2015-07-14 21:30,15,32.65,32.65,32.58,32.59,10
20151001|2015-07-14 22:00,15,32.54,32.54,32.54,32.54,1
20151001|2015-07-14 22:30,15,32.55,32.55,32.54,32.54,6
20151001|2015-07-14 23:30,15,32.55,32.55,32.55,32.55,1
20151001|2015-07-15 01:00,15,32.57,32.57,32.57,32.57,1
20151001|2015-07-15 01:30,15,32.58,32.58,32.58,32.58,1
20151001|2015-07-15 02:00,15,32.5,32.5,32.5,32.5,18
20151001|2015-07-15 02:30,15,32.5,32.5,32.5,32.5,2
20151001|2015-07-15 03:30,15,32.44,32.44,32.44,32.44,2
20151001|2015-07-15 04:00,15,32.39,32.39,32.39,32.39,1
20151001|2015-07-15 04:30,15,32.36,32.36,32.36,32.36,1
20151001|2015-07-15 05:00,15,32.39,32.4,32.39,32.4,5
20151001|2015-07-15 06:00,15,32.41,32.46,32.41,32.46,5
20151001|2015-07-15 06:30,15,32.44,32.46,32.44,32.46,3
20151001|2015-07-15 07:30,15,32.39,32.4,32.37,32.37,3
20151001|2015-07-15 08:30,15,32.28,32.32,32.1,32.16,205
20151001|2015-07-15 09:00,15,32.13,32.16,31.96,31.99,197
20151001|2015-07-15 09:30,15,31.96,31.98,31.9,31.95,190
20151001|2015-07-15 10:00,15,31.9,31.93,31.88,31.9,194
20151001|2015-07-15 10:30,15,31.9,31.93,31.83,31.88,88
20151001|2015-07-15 11:00,15,31.89,31.96,31.7,31.74,222
20151001|2015-07-15 11:30,15,31.75,31.86,31.75,31.79,237
20151001|2015-07-15 12:00,15,31.79,31.9,31.77,31.77,92
20151001|2015-07-15 12:30,15,31.76,31.81,31.75,31.76,208
20151001|2015-07-15 13:00,15,31.75,31.86,31.71,31.76,229
20151001|2015-07-15 19:00,16,31.85,31.85,31.85,31.85,11
20151001|2015-07-15 19:30,16,31.88,31.91,31.88,31.91,58
20151001|2015-07-15 20:00,16,31.84,31.84,31.84,31.84,2
20151001|2015-07-15 21:30,16,31.95,31.95,31.93,31.94,4
20151001|2015-07-15 23:30,16,31.97,31.97,31.97,31.97,1
20151001|2015-07-16 00:30,16,31.97,31.97,31.97,31.97,1
20151001|2015-07-16 01:00,16,31.95,31.95,31.95,31.95,1
20151001|2015-07-16 02:00,16,31.87,31.87,31.87,31.87,2
20151001|2015-07-16 02:30,16,31.84,31.84,31.81,31.81,4
20151001|2015-07-16 04:00,16,31.93,31.93,31.93,31.93,1
20151001|2015-07-16 04:30,16,32,32,31.96,31.96,4
20151001|2015-07-16 05:00,16,31.98,31.99,31.97,31.98,13
20151001|2015-07-16 05:30,16,31.99,32,31.96,31.96,21
20151001|2015-07-16 06:00,16,32.01,32.06,32,32.05,101
20151001|2015-07-16 06:30,16,32.04,32.05,32.03,32.03,30
20151001|2015-07-16 07:00,16,32.05,32.05,32.02,32.02,6
20151001|2015-07-16 07:30,16,32.02,32.09,32.01,32.08,55
20151001|2015-07-16 08:30,16,32.09,32.1,31.85,31.89,174
20151001|2015-07-16 09:00,16,31.92,31.94,31.81,31.81,159
20151001|2015-07-16 09:30,16,31.78,31.82,31.74,31.78,145
20151001|2015-07-16 10:00,16,31.77,31.79,31.64,31.68,152
20151001|2015-07-16 10:30,16,31.7,31.79,31.6,31.71,119
20151001|2015-07-16 11:00,16,31.79,31.79,31.58,31.62,44
20151001|2015-07-16 11:30,16,31.62,31.71,31.61,31.68,10
20151001|2015-07-16 12:00,16,31.67,31.78,31.66,31.74,154
20151001|2015-07-16 12:30,16,31.74,31.75,31.65,31.7,93
20151001|2015-07-16 13:00,16,31.67,31.7,31.55,31.55,225
20151001|2015-07-16 19:00,17,31.53,31.59,31.53,31.56,41
20151001|2015-07-16 19:30,17,31.57,31.57,31.56,31.56,3
20151001|2015-07-16 20:00,17,31.5,31.5,31.47,31.5,24
20151001|2015-07-16 20:30,17,31.53,31.53,31.53,31.53,1
20151001|2015-07-16 22:00,17,31.43,31.43,31.4,31.4,85
20151001|2015-07-16 22:30,17,31.4,31.4,31.4,31.4,19
20151001|2015-07-16 23:00,17,31.42,31.42,31.42,31.42,1
20151001|2015-07-16 23:30,17,31.44,31.48,31.44,31.46,20
20151001|2015-07-17 00:30,17,31.44,31.48,31.44,31.48,2
20151001|2015-07-17 01:00,17,31.53,31.53,31.53,31.53,3
20151001|2015-07-17 02:00,17,31.66,31.74,31.66,31.74,7
20151001|2015-07-17 03:00,17,31.66,31.72,31.66,31.72,5
20151001|2015-07-17 03:30,17,31.71,31.73,31.69,31.69,6
20151001|2015-07-17 04:00,17,31.68,31.68,31.68,31.68,1
20151001|2015-07-17 05:00,17,31.71,31.71,31.71,31.71,1
20151001|2015-07-17 05:30,17,31.72,31.72,31.71,31.71,2
20151001|2015-07-17 07:00,17,31.6,31.6,31.49,31.53,49
20151001|2015-07-17 07:30,17,31.51,31.51,31.51,31.51,50
20151001|2015-07-17 08:30,17,31.59,31.73,31.59,31.67,350
20151001|2015-07-17 09:00,17,31.7,31.86,31.7,31.86,161
20151001|2015-07-17 09:30,17,31.81,31.92,31.81,31.88,133
20151001|2015-07-17 10:00,17,31.87,31.89,31.7,31.86,177
20151001|2015-07-17 10:30,17,31.9,32.08,31.89,32.06,74
20151001|2015-07-17 11:00,17,32.06,32.07,31.92,31.95,114
20151001|2015-07-17 11:30,17,31.98,32.02,31.96,31.99,106
20151001|2015-07-17 12:00,17,31.99,32.03,31.95,31.95,29
20151001|2015-07-17 12:30,17,31.96,31.96,31.8,31.84,77
20151001|2015-07-17 13:00,17,31.79,32.03,31.79,31.94,317
20151001|2015-07-19 19:00,20,32.03,32.03,31.59,31.6,15
20151001|2015-07-19 20:00,20,31.62,31.64,31.61,31.63,11
20151001|2015-07-19 21:30,20,31.59,31.59,31.59,31.59,4
20151001|2015-07-20 00:30,20,31.69,31.69,31.69,31.69,1
20151001|2015-07-20 01:30,20,31.77,31.77,31.77,31.77,1
20151001|2015-07-20 02:00,20,31.73,31.73,31.73,31.73,1
20151001|2015-07-20 02:30,20,31.74,31.77,31.74,31.77,3
20151001|2015-07-20 03:00,20,31.77,31.78,31.77,31.77,3
20151001|2015-07-20 04:00,20,31.76,31.76,31.76,31.76,1
20151001|2015-07-20 05:30,20,31.79,31.79,31.79,31.79,1
20151001|2015-07-20 06:30,20,31.79,31.79,31.79,31.79,1
20151001|2015-07-20 07:00,20,31.8,31.88,31.8,31.87,133
20151001|2015-07-20 07:30,20,31.83,31.85,31.82,31.85,18
20151001|2015-07-20 08:30,20,31.78,31.9,31.71,31.71,59
20151001|2015-07-20 09:00,20,31.7,31.7,31.64,31.64,36
20151001|2015-07-20 09:30,20,31.65,31.75,31.65,31.74,227
20151001|2015-07-20 10:00,20,31.8,31.92,31.79,31.85,115
20151001|2015-07-20 10:30,20,31.87,31.87,31.77,31.77,43
20151001|2015-07-20 11:00,20,31.79,31.86,31.79,31.85,14
20151001|2015-07-20 11:30,20,31.83,31.88,31.82,31.86,26
20151001|2015-07-20 12:00,20,31.94,31.94,31.92,31.93,6
20151001|2015-07-20 12:30,20,31.86,31.86,31.76,31.78,65
20151001|2015-07-20 13:00,20,31.79,31.91,31.78,31.88,52
20151001|2015-07-20 22:00,21,31.94,31.94,31.94,31.94,1
20151001|2015-07-21 02:00,21,32.11,32.11,32.08,32.08,3
20151001|2015-07-21 02:30,21,32.09,32.09,32.07,32.07,3
20151001|2015-07-21 03:00,21,32.06,32.06,32.06,32.06,1
20151001|2015-07-21 03:30,21,32.1,32.1,32.1,32.1,1
20151001|2015-07-21 04:00,21,32.09,32.11,32.07,32.07,15
20151001|2015-07-21 04:30,21,32.03,32.08,32.03,32.08,7
20151001|2015-07-21 05:00,21,32.13,32.21,32.12,32.21,20
20151001|2015-07-21 05:30,21,32.18,32.18,32.18,32.18,1
20151001|2015-07-21 06:00,21,32.15,32.15,32.15,32.15,12
20151001|2015-07-21 07:00,21,32.15,32.15,32.15,32.15,1
20151001|2015-07-21 07:30,21,32.12,32.12,32.07,32.07,25
20151001|2015-07-21 08:30,21,32.07,32.35,32.07,32.32,90
20151001|2015-07-21 09:00,21,32.34,32.44,32.31,32.35,168
20151001|2015-07-21 09:30,21,32.34,32.48,32.33,32.44,293
20151001|2015-07-21 10:00,21,32.44,32.44,32.3,32.37,154
20151001|2015-07-21 10:30,21,32.35,32.42,32.35,32.35,239
20151001|2015-07-21 11:00,21,32.38,32.38,32.31,32.33,84
20151001|2015-07-21 11:30,21,32.33,32.43,32.33,32.4,140
20151001|2015-07-21 12:00,21,32.4,32.4,32.23,32.27,37
20151001|2015-07-21 12:30,21,32.26,32.26,32.21,32.24,80
20151001|2015-07-21 13:00,21,32.23,32.26,32.09,32.15,91
20151001|2015-07-21 19:00,22,32.22,32.23,32.22,32.23,2
20151001|2015-07-21 20:30,22,32.21,32.21,32.21,32.21,1
20151001|2015-07-22 00:30,22,32.17,32.17,32.12,32.12,2
20151001|2015-07-22 01:00,22,32.2,32.22,32.2,32.22,3
20151001|2015-07-22 02:30,22,32.27,32.28,32.27,32.28,4
20151001|2015-07-22 03:00,22,32.22,32.22,32.22,32.22,18
20151001|2015-07-22 04:30,22,32.12,32.15,32.12,32.15,6
20151001|2015-07-22 05:00,22,32.12,32.12,32.04,32.04,11
20151001|2015-07-22 05:30,22,32.02,32.02,31.99,32,15
20151001|2015-07-22 06:30,22,31.99,32.01,31.99,31.99,9
20151001|2015-07-22 07:00,22,32,32.07,32,32.07,10
20151001|2015-07-22 07:30,22,32.1,32.11,32.05,32.07,14
20151001|2015-07-22 08:30,22,32.06,32.06,31.73,31.83,285
20151001|2015-07-22 09:00,22,31.84,31.88,31.72,31.74,448
20151001|2015-07-22 09:30,22,31.74,31.77,31.62,31.75,261
20151001|2015-07-22 10:00,22,31.69,31.69,31.58,31.62,83
20151001|2015-07-22 10:30,22,31.63,31.63,31.5,31.5,262
20151001|2015-07-22 11:00,22,31.5,31.52,31.47,31.49,328
20151001|2015-07-22 11:30,22,31.49,31.54,31.47,31.52,105
20151001|2015-07-22 12:00,22,31.49,31.49,31.4,31.4,284
20151001|2015-07-22 12:30,22,31.41,31.41,31.26,31.37,289
20151001|2015-07-22 13:00,22,31.42,31.55,31.4,31.45,352
20151001|2015-07-22 19:00,23,31.52,31.6,31.51,31.58,35
20151001|2015-07-22 19:30,23,31.58,31.58,31.51,31.51,3
20151001|2015-07-22 20:00,23,31.51,31.53,31.51,31.53,6
20151001|2015-07-22 20:30,23,31.56,31.61,31.56,31.61,20
20151001|2015-07-22 21:00,23,31.61,31.62,31.59,31.59,12
20151001|2015-07-22 21:30,23,31.63,31.64,31.61,31.64,9
20151001|2015-07-22 22:00,23,31.65,31.67,31.63,31.67,16
20151001|2015-07-22 23:00,23,31.67,31.67,31.67,31.67,1
20151001|2015-07-22 23:30,23,31.61,31.61,31.61,31.61,1
20151001|2015-07-23 00:00,23,31.59,31.59,31.59,31.59,1
20151001|2015-07-23 00:30,23,31.65,31.65,31.65,31.65,3
20151001|2015-07-23 02:30,23,31.61,31.65,31.61,31.65,17
20151001|2015-07-23 03:00,23,31.64,31.67,31.59,31.66,33
20151001|2015-07-23 04:00,23,31.69,31.69,31.69,31.69,1
20151001|2015-07-23 06:00,23,31.69,31.69,31.68,31.68,3
20151001|2015-07-23 06:30,23,31.68,31.75,31.68,31.7,66
20151001|2015-07-23 07:00,23,31.68,31.68,31.68,31.68,13
20151001|2015-07-23 07:30,23,31.64,31.65,31.59,31.64,26
20151001|2015-07-23 08:30,23,31.55,31.65,31.48,31.49,297
20151001|2015-07-23 09:00,23,31.52,31.52,31.37,31.52,203
20151001|2015-07-23 09:30,23,31.48,31.5,31.32,31.32,173
20151001|2015-07-23 10:00,23,31.35,31.49,31.34,31.48,160
20151001|2015-07-23 10:30,23,31.52,31.6,31.52,31.6,74
20151001|2015-07-23 11:00,23,31.63,31.65,31.56,31.56,94
20151001|2015-07-23 11:30,23,31.55,31.56,31.33,31.36,88
20151001|2015-07-23 12:00,23,31.36,31.39,31.3,31.3,86
20151001|2015-07-23 12:30,23,31.31,31.45,31.25,31.44,114
20151001|2015-07-23 13:00,23,31.45,31.45,31.32,31.39,264
20151001|2015-07-23 19:00,24,31.4,31.4,31.4,31.4,25
20151001|2015-07-23 19:30,24,31.33,31.33,31.33,31.33,50
20151001|2015-07-23 20:30,24,31.33,31.33,31.33,31.33,1
20151001|2015-07-23 21:30,24,31.41,31.41,31.4,31.4,4
20151001|2015-07-24 00:00,24,31.49,31.49,31.49,31.49,1
20151001|2015-07-24 01:00,24,31.47,31.47,31.47,31.47,1
20151001|2015-07-24 01:30,24,31.5,31.5,31.5,31.5,10
20151001|2015-07-24 03:30,24,31.41,31.45,31.41,31.43,12
20151001|2015-07-24 04:00,24,31.41,31.41,31.36,31.36,13
20151001|2015-07-24 05:00,24,31.34,31.34,31.34,31.34,20
20151001|2015-07-24 05:30,24,31.33,31.33,31.33,31.33,37
20151001|2015-07-24 06:00,24,31.33,31.34,31.33,31.34,4
20151001|2015-07-24 06:30,24,31.33,31.33,31.33,31.33,1
20151001|2015-07-24 07:00,24,31.26,31.26,31.23,31.23,8
20151001|2015-07-24 07:30,24,31.23,31.3,31.23,31.29,29
20151001|2015-07-24 08:30,24,31.25,31.26,31,31.06,309
20151001|2015-07-24 09:00,24,31.09,31.1,30.92,30.92,413
20151001|2015-07-24 09:30,24,30.88,30.88,30.67,30.71,285
20151001|2015-07-24 10:00,24,30.73,30.78,30.67,30.77,430
20151001|2015-07-24 10:30,24,30.79,30.86,30.73,30.86,524
20151001|2015-07-24 11:00,24,30.86,30.9,30.8,30.82,644
20151001|2015-07-24 11:30,24,30.81,30.83,30.69,30.74,275
20151001|2015-07-24 12:00,24,30.76,30.77,30.7,30.71,233
20151001|2015-07-24 12:30,24,30.71,30.74,30.65,30.67,199
20151001|2015-07-24 13:00,24,30.69,30.73,30.59,30.72,596
20151001|2015-07-26 19:00,27,30.64,30.64,30.58,30.58,121
20151001|2015-07-26 19:30,27,30.56,30.58,30.56,30.58,3
20151001|2015-07-26 20:00,27,30.69,30.69,30.69,30.69,1
20151001|2015-07-26 22:00,27,30.49,30.49,30.48,30.48,40
20151001|2015-07-26 22:30,27,30.49,30.49,30.45,30.46,75
20151001|2015-07-26 23:00,27,30.47,30.5,30.47,30.5,95
20151001|2015-07-27 00:30,27,30.54,30.54,30.54,30.54,1
20151001|2015-07-27 01:30,27,30.51,30.51,30.43,30.43,22
20151001|2015-07-27 02:00,27,30.42,30.42,30.42,30.42,5
20151001|2015-07-27 04:00,27,30.46,30.46,30.41,30.41,23
20151001|2015-07-27 04:30,27,30.4,30.45,30.37,30.45,8
20151001|2015-07-27 05:00,27,30.41,30.41,30.37,30.37,8
20151001|2015-07-27 05:30,27,30.39,30.39,30.3,30.3,57
20151001|2015-07-27 06:00,27,30.3,30.3,30.3,30.3,23
20151001|2015-07-27 06:30,27,30.28,30.28,30.28,30.28,1
20151001|2015-07-27 07:00,27,30.31,30.32,30.31,30.31,4
20151001|2015-07-27 07:30,27,30.3,30.31,30.29,30.29,6
20151001|2015-07-27 08:30,27,30.28,30.41,30.18,30.21,252
20151001|2015-07-27 09:00,27,30.26,30.38,30.25,30.31,210
20151001|2015-07-27 09:30,27,30.3,30.33,30.05,30.05,200
20151001|2015-07-27 10:00,27,30.08,30.23,30.08,30.18,155
20151001|2015-07-27 10:30,27,30.18,30.25,30.12,30.17,345
20151001|2015-07-27 11:00,27,30.18,30.28,30.13,30.18,365
20151001|2015-07-27 11:30,27,30.18,30.27,30.18,30.19,65
20151001|2015-07-27 12:00,27,30.2,30.2,30.14,30.14,222
20151001|2015-07-27 12:30,27,30.15,30.43,30.15,30.4,78
20151001|2015-07-27 13:00,27,30.4,30.51,30.18,30.46,324
20151001|2015-07-27 19:00,28,30.4,30.42,30.37,30.38,52
20151001|2015-07-27 19:30,28,30.36,30.36,30.31,30.31,6
20151001|2015-07-27 20:00,28,30.28,30.41,30.25,30.41,65
20151001|2015-07-27 20:30,28,30.42,30.46,30.4,30.4,93
20151001|2015-07-27 21:00,28,30.37,30.37,30.32,30.34,91
20151001|2015-07-27 22:00,28,30.51,30.51,30.51,30.51,1
20151001|2015-07-27 23:30,28,30.47,30.47,30.47,30.47,1
20151001|2015-07-28 02:00,28,30.32,30.32,30.31,30.31,4
20151001|2015-07-28 03:00,28,30.31,30.31,30.31,30.31,1
20151001|2015-07-28 03:30,28,30.36,30.36,30.35,30.35,3
20151001|2015-07-28 04:00,28,30.4,30.47,30.4,30.47,3
20151001|2015-07-28 05:00,28,30.47,30.47,30.42,30.42,4
20151001|2015-07-28 05:30,28,30.42,30.43,30.42,30.43,2
20151001|2015-07-28 06:00,28,30.4,30.4,30.4,30.4,2
20151001|2015-07-28 07:00,28,30.44,30.44,30.44,30.44,5
20151001|2015-07-28 07:30,28,30.4,30.4,30.37,30.37,18
20151001|2015-07-28 08:30,28,30.37,30.51,30.32,30.49,259
20151001|2015-07-28 09:00,28,30.53,30.69,30.53,30.64,176
20151001|2015-07-28 09:30,28,30.65,30.77,30.64,30.68,421
20151001|2015-07-28 10:00,28,30.66,30.7,30.56,30.67,192
20151001|2015-07-28 10:30,28,30.7,30.7,30.62,30.65,236
20151001|2015-07-28 11:00,28,30.67,30.7,30.63,30.65,208
20151001|2015-07-28 11:30,28,30.65,30.72,30.63,30.66,148
20151001|2015-07-28 12:00,28,30.68,30.73,30.64,30.64,222
20151001|2015-07-28 12:30,28,30.64,30.69,30.62,30.63,41
20151001|2015-07-28 13:00,28,30.64,30.91,30.64,30.86,146
20151001|2015-07-28 19:00,29,30.92,30.92,30.85,30.86,8
20151001|2015-07-28 19:30,29,30.82,30.82,30.8,30.8,6
20151001|2015-07-28 20:30,29,30.79,30.79,30.79,30.79,2
20151001|2015-07-28 21:30,29,30.7,30.7,30.7,30.7,1
20151001|2015-07-29 00:30,29,30.65,30.65,30.6,30.62,14
20151001|2015-07-29 01:00,29,30.63,30.63,30.63,30.63,1
20151001|2015-07-29 01:30,29,30.64,30.64,30.64,30.64,12
20151001|2015-07-29 02:00,29,30.59,30.59,30.59,30.59,1
20151001|2015-07-29 02:30,29,30.55,30.58,30.55,30.58,6
20151001|2015-07-29 03:00,29,30.52,30.52,30.52,30.52,1
20151001|2015-07-29 03:30,29,30.54,30.55,30.54,30.55,37
20151001|2015-07-29 04:00,29,30.55,30.55,30.55,30.55,1
20151001|2015-07-29 04:30,29,30.6,30.6,30.59,30.59,4
20151001|2015-07-29 05:30,29,30.61,30.61,30.6,30.6,2
20151001|2015-07-29 06:30,29,30.58,30.58,30.56,30.58,6
20151001|2015-07-29 07:00,29,30.57,30.59,30.57,30.59,2
20151001|2015-07-29 07:30,29,30.57,30.57,30.56,30.57,25
20151001|2015-07-29 08:30,29,30.55,30.58,30.37,30.52,438
20151001|2015-07-29 09:00,29,30.47,30.56,30.46,30.47,48
20151001|2015-07-29 09:30,29,30.51,30.54,30.46,30.46,226
20151001|2015-07-29 10:00,29,30.46,30.7,30.43,30.7,108
20151001|2015-07-29 10:30,29,30.7,30.7,30.42,30.42,115
20151001|2015-07-29 11:00,29,30.48,30.48,30.34,30.37,151
20151001|2015-07-29 11:30,29,30.35,30.62,30.35,30.55,82
20151001|2015-07-29 12:00,29,30.58,30.58,30.37,30.42,101
20151001|2015-07-29 12:30,29,30.41,30.55,30.34,30.41,369
20151001|2015-07-29 13:00,29,30.42,30.55,30.36,30.44,540
20151001|2015-07-29 19:00,30,30.42,30.42,30.42,30.42,1
20151001|2015-07-29 21:30,30,30.55,30.55,30.55,30.55,2
20151001|2015-07-30 00:30,30,30.46,30.46,30.46,30.46,1
20151001|2015-07-30 02:00,30,30.42,30.42,30.32,30.35,5
20151001|2015-07-30 02:30,30,30.37,30.37,30.37,30.37,2
20151001|2015-07-30 03:30,30,30.41,30.41,30.41,30.41,1
20151001|2015-07-30 04:00,30,30.44,30.48,30.44,30.48,90
20151001|2015-07-30 04:30,30,30.57,30.57,30.57,30.57,2
20151001|2015-07-30 05:00,30,30.57,30.57,30.57,30.57,1
20151001|2015-07-30 05:30,30,30.57,30.57,30.55,30.55,3
20151001|2015-07-30 06:00,30,30.55,30.55,30.54,30.54,2
20151001|2015-07-30 06:30,30,30.58,30.6,30.58,30.58,44
20151001|2015-07-30 07:00,30,30.58,30.6,30.58,30.59,31
20151001|2015-07-30 07:30,30,30.59,30.8,30.59,30.71,87
20151001|2015-07-30 08:30,30,30.68,30.8,30.55,30.64,76
20151001|2015-07-30 09:00,30,30.62,30.65,30.54,30.63,493
20151001|2015-07-30 09:30,30,30.6,30.65,30.52,30.62,349
20151001|2015-07-30 10:00,30,30.57,30.75,30.56,30.63,125
20151001|2015-07-30 10:30,30,30.63,30.63,30.57,30.6,63
20151001|2015-07-30 11:00,30,30.6,30.62,30.55,30.58,49
20151001|2015-07-30 11:30,30,30.55,30.56,30.52,30.56,29
20151001|2015-07-30 12:00,30,30.52,30.55,30.36,30.36,242
20151001|2015-07-30 12:30,30,30.37,30.39,30.35,30.39,165
20151001|2015-07-30 13:00,30,30.39,30.53,30.38,30.41,251
20151001|2015-07-30 20:30,31,30.46,30.46,30.46,30.46,4
20151001|2015-07-30 23:00,31,30.47,30.49,30.47,30.49,38
20151001|2015-07-30 23:30,31,30.49,30.52,30.49,30.52,44
20151001|2015-07-31 01:00,31,30.48,30.48,30.44,30.44,3
20151001|2015-07-31 01:30,31,30.4,30.4,30.4,30.4,2
20151001|2015-07-31 02:00,31,30.38,30.4,30.37,30.4,17
20151001|2015-07-31 02:30,31,30.4,30.47,30.4,30.47,101
20151001|2015-07-31 03:30,31,30.44,30.44,30.44,30.44,1
20151001|2015-07-31 04:00,31,30.41,30.41,30.4,30.4,7
20151001|2015-07-31 04:30,31,30.4,30.43,30.4,30.43,252
20151001|2015-07-31 07:00,31,30.37,30.37,30.33,30.35,161
20151001|2015-07-31 07:30,31,30.37,30.37,30.34,30.34,9
20151001|2015-07-31 08:30,31,30.42,30.46,30.2,30.2,257
20151001|2015-07-31 09:00,31,30.24,30.32,30.2,30.22,264
20151001|2015-07-31 09:30,31,30.22,30.3,30.12,30.3,379
20151001|2015-07-31 10:00,31,30.3,30.38,30.25,30.37,133
20151001|2015-07-31 10:30,31,30.33,30.34,30.15,30.27,188
20151001|2015-07-31 11:00,31,30.25,30.27,30.21,30.21,57
20151001|2015-07-31 11:30,31,30.15,30.16,30.11,30.15,73
20151001|2015-07-31 12:00,31,30.16,30.28,30.14,30.24,78
20151001|2015-07-31 12:30,31,30.23,30.31,30.22,30.29,337
20151001|2015-07-31 13:00,31,30.28,30.28,30.14,30.14,314
20151001|2015-08-02 19:00,3,30.11,30.2,30.1,30.2,6
20151001|2015-08-02 21:30,3,30.08,30.08,29.98,30,312
20151001|2015-08-02 22:00,3,29.93,29.93,29.93,29.93,1
20151001|2015-08-02 23:00,3,29.93,29.96,29.93,29.96,74
20151001|2015-08-02 23:30,3,29.95,29.95,29.95,29.95,4
20151001|2015-08-03 00:30,3,29.94,29.94,29.82,29.82,67
20151001|2015-08-03 01:00,3,29.86,29.92,29.86,29.88,5
20151001|2015-08-03 01:30,3,29.87,29.88,29.85,29.85,117
20151001|2015-08-03 02:00,3,29.85,29.85,29.82,29.82,48
20151001|2015-08-03 03:00,3,29.81,29.81,29.81,29.81,2
20151001|2015-08-03 03:30,3,29.78,29.78,29.75,29.77,71
20151001|2015-08-03 04:00,3,29.75,29.76,29.75,29.76,15
20151001|2015-08-03 04:30,3,29.77,29.77,29.7,29.7,78
20151001|2015-08-03 05:00,3,29.7,29.77,29.7,29.75,115
20151001|2015-08-03 06:00,3,29.8,29.84,29.8,29.84,9
20151001|2015-08-03 06:30,3,29.82,29.84,29.78,29.78,13
20151001|2015-08-03 07:00,3,29.8,29.8,29.8,29.8,1
20151001|2015-08-03 07:30,3,29.78,29.78,29.71,29.78,28
20151001|2015-08-03 08:30,3,29.8,29.8,29.64,29.71,458
20151001|2015-08-03 09:00,3,29.73,29.78,29.7,29.72,245
20151001|2015-08-03 09:30,3,29.73,30.03,29.73,30.01,260
20151001|2015-08-03 10:00,3,30,30.09,29.95,29.96,274
20151001|2015-08-03 10:30,3,29.94,30.05,29.94,30.04,40
20151001|2015-08-03 11:00,3,30.06,30.1,29.98,30.01,82
20151001|2015-08-03 11:30,3,30.01,30.05,29.95,30.05,170
20151001|2015-08-03 12:00,3,30.04,30.11,29.99,30.1,152
20151001|2015-08-03 12:30,3,30.09,30.14,30.05,30.06,145
20151001|2015-08-03 13:00,3,30.08,30.15,30,30.12,317
20151001|2015-08-03 19:00,4,30.08,30.12,30.05,30.12,16
20151001|2015-08-03 23:00,4,29.95,29.95,29.95,29.95,6
20151001|2015-08-03 23:30,4,29.93,29.93,29.93,29.93,1
20151001|2015-08-04 00:30,4,29.93,30.03,29.93,30.03,19
20151001|2015-08-04 01:00,4,29.95,29.95,29.95,29.95,1
20151001|2015-08-04 01:30,4,29.95,30.01,29.94,30.01,78
20151001|2015-08-04 02:00,4,29.96,30.02,29.96,30.02,2
20151001|2015-08-04 02:30,4,30.05,30.2,30.05,30.2,67
20151001|2015-08-04 03:00,4,30.15,30.19,30.14,30.17,83
20151001|2015-08-04 03:30,4,30.16,30.16,30.16,30.16,1
20151001|2015-08-04 04:00,4,30.09,30.13,30.09,30.13,22
20151001|2015-08-04 04:30,4,30.12,30.17,30.12,30.17,40
20151001|2015-08-04 05:30,4,30.16,30.17,30.13,30.13,8
20151001|2015-08-04 06:30,4,30.08,30.1,30.08,30.08,4
20151001|2015-08-04 07:00,4,30.1,30.11,30.1,30.11,3
20151001|2015-08-04 07:30,4,30.14,30.14,30.14,30.14,23
20151001|2015-08-04 08:30,4,30.11,30.38,30.1,30.27,422
20151001|2015-08-04 09:00,4,30.34,30.4,30.25,30.34,174
20151001|2015-08-04 09:30,4,30.34,30.4,30.32,30.37,498
20151001|2015-08-04 10:00,4,30.37,30.41,30.25,30.37,495
20151001|2015-08-04 10:30,4,30.37,30.37,30.29,30.3,125
20151001|2015-08-04 11:00,4,30.29,30.31,30.23,30.25,252
20151001|2015-08-04 11:30,4,30.26,30.35,30.24,30.3,72
20151001|2015-08-04 12:00,4,30.32,30.34,30.24,30.25,133
20151001|2015-08-04 12:30,4,30.23,30.24,30.16,30.16,96
20151001|2015-08-04 13:00,4,30.18,30.2,30.01,30.04,495
20151001|2015-08-04 19:00,5,30.15,30.15,30.15,30.15,1
20151001|2015-08-04 19:30,5,30.13,30.13,30.13,30.13,4
20151001|2015-08-04 20:00,5,30.2,30.25,30.2,30.25,4
20151001|2015-08-04 20:30,5,30.26,30.26,30.26,30.26,4
20151001|2015-08-04 22:00,5,30.25,30.25,30.25,30.25,1
20151001|2015-08-04 23:30,5,30.25,30.25,30.25,30.25,1
20151001|2015-08-05 01:00,5,30.3,30.3,30.3,30.3,15
20151001|2015-08-05 01:30,5,30.25,30.25,30.25,30.25,1
20151001|2015-08-05 03:00,5,30.2,30.2,30.2,30.2,1
20151001|2015-08-05 03:30,5,30.07,30.07,30.07,30.07,1
20151001|2015-08-05 04:00,5,30.06,30.06,30.06,30.06,108
20151001|2015-08-05 04:30,5,30.04,30.04,30.04,30.04,8
20151001|2015-08-05 05:00,5,30.05,30.05,30,30.02,20
20151001|2015-08-05 05:30,5,30.03,30.03,30.03,30.03,1
20151001|2015-08-05 06:00,5,30.06,30.06,30.06,30.06,2
20151001|2015-08-05 06:30,5,30.06,30.06,30,30,31
20151001|2015-08-05 07:00,5,30.01,30.17,30.01,30.17,44
20151001|2015-08-05 07:30,5,30.14,30.14,30.14,30.14,2
20151001|2015-08-05 08:30,5,30.2,30.24,30.06,30.1,384
20151001|2015-08-05 09:00,5,30.05,30.08,29.99,30,120
20151001|2015-08-05 09:30,5,30.03,30.08,29.87,29.89,254
20151001|2015-08-05 10:00,5,29.87,29.93,29.86,29.9,188
20151001|2015-08-05 10:30,5,29.87,29.87,29.74,29.85,591
20151001|2015-08-05 11:00,5,29.84,29.88,29.78,29.88,297
20151001|2015-08-05 11:30,5,29.86,29.86,29.79,29.79,260
20151001|2015-08-05 12:00,5,29.81,29.81,29.65,29.69,175
20151001|2015-08-05 12:30,5,29.7,29.87,29.69,29.8,266
20151001|2015-08-05 13:00,5,29.78,29.91,29.73,29.91,307
20151001|2015-08-05 19:00,6,29.86,29.86,29.84,29.86,14
20151001|2015-08-05 22:30,6,29.86,29.86,29.86,29.86,1
20151001|2015-08-06 01:00,6,29.8,29.8,29.8,29.8,1
20151001|2015-08-06 02:00,6,29.75,29.75,29.7,29.7,17
20151001|2015-08-06 02:30,6,29.76,29.77,29.75,29.77,100
20151001|2015-08-06 03:00,6,29.73,29.74,29.73,29.74,51
20151001|2015-08-06 03:30,6,29.74,29.74,29.74,29.74,2
20151001|2015-08-06 04:00,6,29.84,29.84,29.83,29.83,6
20151001|2015-08-06 04:30,6,29.83,29.83,29.81,29.81,3
20151001|2015-08-06 05:00,6,29.84,29.84,29.84,29.84,1
20151001|2015-08-06 05:30,6,29.75,29.82,29.75,29.82,3
20151001|2015-08-06 06:00,6,29.76,29.77,29.72,29.72,7
20151001|2015-08-06 06:30,6,29.75,29.77,29.75,29.77,3
20151001|2015-08-06 07:00,6,29.76,29.8,29.76,29.8,64
20151001|2015-08-06 07:30,6,29.76,29.76,29.74,29.75,121
20151001|2015-08-06 08:30,6,29.81,29.99,29.78,29.97,224
20151001|2015-08-06 09:00,6,29.98,29.98,29.85,29.92,177
20151001|2015-08-06 09:30,6,29.92,29.96,29.9,29.94,53
20151001|2015-08-06 10:00,6,29.95,29.98,29.89,29.89,29
20151001|2015-08-06 10:30,6,29.89,30.03,29.89,29.95,174
20151001|2015-08-06 11:00,6,29.97,30.08,29.93,30.06,200
20151001|2015-08-06 11:30,6,30.06,30.1,30.02,30.09,144
20151001|2015-08-06 12:00,6,30.06,30.1,29.88,29.91,431
20151001|2015-08-06 12:30,6,29.9,29.92,29.87,29.88,212
20151001|2015-08-06 13:00,6,29.9,29.92,29.82,29.84,280
20151001|2015-08-06 19:00,7,29.84,29.87,29.84,29.87,4
20151001|2015-08-06 20:30,7,29.83,29.85,29.83,29.84,26
20151001|2015-08-06 21:30,7,29.82,29.82,29.77,29.77,11
20151001|2015-08-06 22:00,7,29.76,29.77,29.75,29.76,16
20151001|2015-08-06 23:30,7,29.76,29.76,29.74,29.74,5
20151001|2015-08-07 00:00,7,29.73,29.73,29.73,29.73,2
20151001|2015-08-07 00:30,7,29.7,29.7,29.7,29.7,26
20151001|2015-08-07 01:30,7,29.89,29.99,29.89,29.99,2
20151001|2015-08-07 02:30,7,29.93,29.94,29.93,29.94,50
20151001|2015-08-07 03:00,7,29.91,29.91,29.9,29.9,3
20151001|2015-08-07 03:30,7,29.91,29.91,29.91,29.91,2
20151001|2015-08-07 04:00,7,29.89,29.91,29.89,29.91,40
20151001|2015-08-07 04:30,7,29.9,29.9,29.9,29.9,1
20151001|2015-08-07 06:30,7,29.81,29.81,29.81,29.81,1
20151001|2015-08-07 07:30,7,29.79,29.79,29.73,29.77,6
20151001|2015-08-07 08:30,7,29.75,29.84,29.7,29.74,255
20151001|2015-08-07 09:00,7,29.73,29.79,29.71,29.75,68
20151001|2015-08-07 09:30,7,29.75,29.99,29.74,29.98,234
20151001|2015-08-07 10:00,7,29.98,30.11,29.97,30.09,480
20151001|2015-08-07 10:30,7,30.1,30.27,30.07,30.26,253
20151001|2015-08-07 11:00,7,30.23,30.47,30.2,30.37,369
20151001|2015-08-07 11:30,7,30.39,30.45,30.31,30.36,151
20151001|2015-08-07 12:00,7,30.32,30.34,30.23,30.28,90
20151001|2015-08-07 12:30,7,30.28,30.31,30.22,30.25,82
20151001|2015-08-07 13:00,7,30.26,30.32,30.18,30.25,384
20151001|2015-08-09 19:00,10,30.35,30.58,30.35,30.52,126
20151001|2015-08-09 19:30,10,30.47,30.47,30.47,30.47,1
20151001|2015-08-09 20:00,10,30.37,30.37,30.34,30.34,4
20151001|2015-08-09 20:30,10,30.31,30.31,30.31,30.31,3
20151001|2015-08-09 21:30,10,30.29,30.3,30.29,30.3,3
20151001|2015-08-09 23:00,10,30.25,30.25,30.25,30.25,3
20151001|2015-08-09 23:30,10,30.23,30.23,30.23,30.23,1
20151001|2015-08-10 00:00,10,30.2,30.2,30.2,30.2,51
20151001|2015-08-10 00:30,10,30.19,30.21,30.19,30.21,61
20151001|2015-08-10 01:00,10,30.18,30.18,30.18,30.18,1
20151001|2015-08-10 01:30,10,30.22,30.26,30.21,30.25,39
20151001|2015-08-10 02:30,10,30.26,30.26,30.24,30.26,23
20151001|2015-08-10 03:00,10,30.26,30.29,30.21,30.24,40
20151001|2015-08-10 03:30,10,30.24,30.24,30.19,30.2,14
20151001|2015-08-10 04:00,10,30.19,30.21,30.16,30.16,108
20151001|2015-08-10 04:30,10,30.15,30.17,30.12,30.12,131
20151001|2015-08-10 05:00,10,30.1,30.16,30.1,30.12,110
20151001|2015-08-10 05:30,10,30.17,30.17,30.17,30.17,1
20151001|2015-08-10 06:00,10,30.17,30.17,30.17,30.17,2
20151001|2015-08-10 06:30,10,30.2,30.26,30.2,30.26,7
20151001|2015-08-10 07:00,10,30.26,30.26,30.24,30.24,2
20151001|2015-08-10 07:30,10,30.23,30.23,30.23,30.23,1
20151001|2015-08-10 08:30,10,30.23,30.47,30.22,30.43,248
20151001|2015-08-10 09:00,10,30.44,30.57,30.44,30.57,211
20151001|2015-08-10 09:30,10,30.55,30.71,30.54,30.71,752
20151001|2015-08-10 10:00,10,30.7,30.7,30.58,30.59,171
20151001|2015-08-10 10:30,10,30.62,30.65,30.59,30.63,131
20151001|2015-08-10 11:00,10,30.63,30.63,30.56,30.56,180
20151001|2015-08-10 11:30,10,30.56,30.61,30.51,30.57,99
20151001|2015-08-10 12:00,10,30.58,30.61,30.53,30.61,141
20151001|2015-08-10 12:30,10,30.62,30.67,30.57,30.62,109
20151001|2015-08-10 13:00,10,30.61,30.68,30.54,30.68,284
20151001|2015-08-10 19:00,11,30.58,30.58,30.5,30.5,5
20151001|2015-08-10 19:30,11,30.51,30.52,30.51,30.51,12
20151001|2015-08-10 20:00,11,30.52,30.59,30.51,30.59,201
20151001|2015-08-10 20:30,11,30.4,30.4,30.4,30.4,70
20151001|2015-08-10 21:00,11,30.48,30.48,30.46,30.46,2
20151001|2015-08-10 21:30,11,30.46,30.46,30.4,30.41,32
20151001|2015-08-10 22:30,11,30.31,30.34,30.31,30.34,26
20151001|2015-08-10 23:00,11,30.29,30.32,30.29,30.32,28
20151001|2015-08-11 00:00,11,30.33,30.33,30.33,30.33,1
20151001|2015-08-11 00:30,11,30.27,30.27,30.25,30.25,3
20151001|2015-08-11 01:30,11,30.21,30.22,30.21,30.22,61
20151001|2015-08-11 02:30,11,30.31,30.34,30.3,30.32,51
20151001|2015-08-11 03:00,11,30.4,30.41,30.37,30.41,5
20151001|2015-08-11 04:30,11,30.33,30.33,30.22,30.25,23
20151001|2015-08-11 05:00,11,30.24,30.27,30.24,30.26,101
20151001|2015-08-11 05:30,11,30.18,30.18,30.11,30.11,4
20151001|2015-08-11 06:00,11,30.1,30.13,30.05,30.13,74
20151001|2015-08-11 06:30,11,30.16,30.16,30.12,30.12,2
20151001|2015-08-11 07:00,11,30.07,30.08,29.96,30.08,174
20151001|2015-08-11 07:30,11,30.12,30.16,30.12,30.16,5
20151001|2015-08-11 08:30,11,30.14,30.17,29.97,30.05,505
20151001|2015-08-11 09:00,11,30.06,30.15,30.01,30.05,312
20151001|2015-08-11 09:30,11,30.05,30.09,29.93,30.02,369
20151001|2015-08-11 10:00,11,30.01,30.14,30.01,30.03,175
20151001|2015-08-11 10:30,11,30.07,30.17,29.87,29.91,329
20151001|2015-08-11 11:00,11,29.9,29.99,29.89,29.97,243
20151001|2015-08-11 11:30,11,29.96,30.02,29.93,29.93,117
20151001|2015-08-11 12:00,11,29.92,30.13,29.84,30.05,364
20151001|2015-08-11 12:30,11,30.05,30.24,30.04,30.15,407
20151001|2015-08-11 13:00,11,30.18,30.29,30.17,30.28,619
20151001|2015-08-11 19:00,12,30.26,30.26,30.26,30.26,5
20151001|2015-08-11 19:30,12,30.25,30.25,30.25,30.25,20
20151001|2015-08-11 20:00,12,30.24,30.24,29.88,29.88,16
20151001|2015-08-11 20:30,12,29.85,29.85,29.85,29.85,1
20151001|2015-08-11 21:00,12,29.85,29.87,29.84,29.87,84
20151001|2015-08-11 21:30,12,29.84,29.84,29.78,29.78,20
20151001|2015-08-11 22:00,12,29.77,29.8,29.75,29.8,37
20151001|2015-08-11 23:30,12,29.87,29.87,29.87,29.87,2
20151001|2015-08-12 00:00,12,29.86,29.87,29.84,29.87,54
20151001|2015-08-12 00:30,12,29.88,29.88,29.88,29.88,1
20151001|2015-08-12 01:00,12,29.9,29.9,29.83,29.83,31
20151001|2015-08-12 01:30,12,29.82,29.88,29.81,29.85,156
20151001|2015-08-12 02:00,12,29.89,29.9,29.84,29.89,49
20151001|2015-08-12 02:30,12,29.91,29.92,29.86,29.86,133
20151001|2015-08-12 03:00,12,29.9,29.9,29.84,29.86,88
20151001|2015-08-12 03:30,12,29.84,29.91,29.84,29.89,111
20151001|2015-08-12 04:00,12,29.89,29.89,29.74,29.78,565
20151001|2015-08-12 04:30,12,29.79,29.82,29.76,29.79,53
20151001|2015-08-12 05:00,12,29.8,29.85,29.78,29.85,16
20151001|2015-08-12 05:30,12,29.85,29.97,29.85,29.95,127
20151001|2015-08-12 06:00,12,29.95,29.95,29.88,29.88,9
20151001|2015-08-12 06:30,12,30.02,30.04,29.98,30.03,523
20151001|2015-08-12 07:00,12,30.01,30.06,30,30.06,250
20151001|2015-08-12 07:30,12,30.01,30.07,30.01,30.04,124
20151001|2015-08-12 08:30,12,30.02,30.27,30.01,30.27,788
20151001|2015-08-12 09:00,12,30.26,30.27,30.13,30.15,123
20151001|2015-08-12 09:30,12,30.11,30.17,30.05,30.12,236
20151001|2015-08-12 10:00,12,30.1,30.15,30.06,30.11,339
20151001|2015-08-12 10:30,12,30.11,30.15,30.01,30.1,352
20151001|2015-08-12 11:00,12,30.02,30.02,28.68,29.04,1806
20151001|2015-08-12 11:30,12,29.06,29.08,28.91,29.03,806
20151001|2015-08-12 12:00,12,29.02,29.14,28.97,29.08,714
20151001|2015-08-12 12:30,12,29.09,29.27,29.09,29.22,440
20151001|2015-08-12 13:00,12,29.23,29.25,29.16,29.22,721
20151001|2015-08-12 19:00,13,29.37,29.37,29.27,29.36,58
20151001|2015-08-12 19:30,13,29.26,29.27,29.22,29.22,6
20151001|2015-08-12 20:00,13,29.15,29.15,29.15,29.15,8
20151001|2015-08-12 20:30,13,29.33,29.33,29.27,29.3,17
20151001|2015-08-12 21:30,13,29.36,29.37,29.36,29.37,5
20151001|2015-08-13 00:00,13,29.31,29.31,29.31,29.31,1
20151001|2015-08-13 00:30,13,29.37,29.37,29.34,29.37,7
20151001|2015-08-13 01:30,13,29.3,29.3,29.28,29.29,4
20151001|2015-08-13 02:00,13,29.28,29.36,29.28,29.35,92
20151001|2015-08-13 02:30,13,29.37,29.37,29.33,29.33,4
20151001|2015-08-13 03:30,13,29.37,29.37,29.37,29.37,2
20151001|2015-08-13 04:00,13,29.4,29.4,29.39,29.39,11
20151001|2015-08-13 04:30,13,29.3,29.34,29.29,29.33,57
20151001|2015-08-13 05:30,13,29.35,29.35,29.31,29.31,20
20151001|2015-08-13 06:00,13,29.31,29.33,29.17,29.17,93
20151001|2015-08-13 06:30,13,29.21,29.24,29.15,29.18,77
20151001|2015-08-13 07:00,13,29.2,29.21,29.15,29.15,15
20151001|2015-08-13 07:30,13,29.15,29.15,29.04,29.07,54
20151001|2015-08-13 08:30,13,29.04,29.11,28.95,29.11,1102
20151001|2015-08-13 09:00,13,29.11,29.17,29.04,29.04,392
20151001|2015-08-13 09:30,13,29.04,29.07,28.93,28.95,537
20151001|2015-08-13 10:00,13,28.94,28.98,28.86,28.97,186
20151001|2015-08-13 10:30,13,28.94,29.1,28.94,29.02,284
20151001|2015-08-13 11:00,13,29.04,29.19,29.04,29.19,172
20151001|2015-08-13 11:30,13,29.19,29.26,29.15,29.15,392
20151001|2015-08-13 12:00,13,29.21,29.22,29.11,29.14,327
20151001|2015-08-13 12:30,13,29.15,29.16,28.97,28.98,293
20151001|2015-08-13 13:00,13,28.98,29.17,28.98,29.14,256
20151001|2015-08-13 19:00,14,29.2,29.2,29.11,29.11,60
20151001|2015-08-13 19:30,14,29.11,29.11,29.1,29.1,38
20151001|2015-08-13 21:00,14,28.99,28.99,28.99,28.99,1
20151001|2015-08-13 21:30,14,29.05,29.05,29.05,29.05,2
20151001|2015-08-14 00:00,14,29.04,29.04,29.04,29.04,1
20151001|2015-08-14 00:30,14,29.02,29.02,29.01,29.01,34
20151001|2015-08-14 01:00,14,29.01,29.01,29.01,29.01,3
20151001|2015-08-14 02:00,14,28.98,28.98,28.97,28.97,4
20151001|2015-08-14 02:30,14,28.98,28.98,28.97,28.97,40
20151001|2015-08-14 03:00,14,28.97,28.97,28.97,28.97,2
20151001|2015-08-14 03:30,14,28.99,28.99,28.98,28.98,30
20151001|2015-08-14 05:30,14,28.95,28.95,28.95,28.95,1
20151001|2015-08-14 06:00,14,28.96,28.97,28.96,28.97,20
20151001|2015-08-14 07:00,14,28.96,28.96,28.9,28.9,9
20151001|2015-08-14 07:30,14,28.9,28.9,28.85,28.85,17
20151001|2015-08-14 08:30,14,28.81,29.07,28.81,29.04,459
20151001|2015-08-14 09:00,14,29.05,29.05,28.9,29.05,555
20151001|2015-08-14 09:30,14,29.02,29.1,28.96,28.96,199
20151001|2015-08-14 10:00,14,28.99,29.06,28.96,29.04,165
20151001|2015-08-14 10:30,14,29.04,29.07,28.94,29.05,117
20151001|2015-08-14 11:00,14,29.03,29.03,28.94,28.99,186
20151001|2015-08-14 11:30,14,28.98,28.99,28.93,28.98,127
20151001|2015-08-14 12:00,14,28.97,29.07,28.97,29.05,476
20151001|2015-08-14 12:30,14,29.07,29.08,28.98,29.07,192
20151001|2015-08-14 13:00,14,29.04,29.24,29.04,29.21,458
20151001|2015-08-16 19:00,17,29.01,29.01,28.96,28.96,13
20151001|2015-08-16 19:30,17,28.97,28.97,28.97,28.97,1
20151001|2015-08-16 20:00,17,29.06,29.06,29.06,29.06,2
20151001|2015-08-16 20:30,17,29.01,29.01,29,29,37
20151001|2015-08-16 21:00,17,28.99,28.99,28.99,28.99,5
20151001|2015-08-16 21:30,17,29.02,29.02,29,29,54
20151001|2015-08-16 22:30,17,28.95,28.95,28.95,28.95,1
20151001|2015-08-16 23:00,17,28.93,28.93,28.9,28.9,22
20151001|2015-08-17 00:00,17,28.92,28.92,28.9,28.9,41
20151001|2015-08-17 00:30,17,28.92,28.92,28.92,28.92,1
20151001|2015-08-17 01:00,17,28.99,29.03,28.99,29.03,22
20151001|2015-08-17 02:30,17,29.01,29.01,29.01,29.01,5
20151001|2015-08-17 03:00,17,29,29.01,29,29.01,2
20151001|2015-08-17 03:30,17,28.99,28.99,28.99,28.99,1
20151001|2015-08-17 04:00,17,28.95,28.95,28.95,28.95,1
20151001|2015-08-17 04:30,17,29,29,29,29,2
20151001|2015-08-17 05:00,17,29.05,29.14,29.05,29.09,11
20151001|2015-08-17 05:30,17,29.18,29.26,29.18,29.26,14
20151001|2015-08-17 06:00,17,29.2,29.28,29.2,29.28,47
20151001|2015-08-17 06:30,17,29.28,29.31,29.28,29.31,102
20151001|2015-08-17 07:00,17,29.32,29.33,29.29,29.29,5
20151001|2015-08-17 07:30,17,29.3,29.3,29.27,29.27,137
20151001|2015-08-17 08:30,17,29.3,29.3,29.12,29.13,366
20151001|2015-08-17 09:00,17,29.13,29.22,29.08,29.21,240
20151001|2015-08-17 09:30,17,29.21,29.37,29.2,29.33,379
20151001|2015-08-17 10:00,17,29.34,29.35,29.21,29.21,155
20151001|2015-08-17 10:30,17,29.19,29.22,29.15,29.15,298
20151001|2015-08-17 11:00,17,29.15,29.21,28.98,28.98,426
20151001|2015-08-17 11:30,17,29,29.1,28.96,28.98,398
20151001|2015-08-17 12:00,17,28.96,29.05,28.96,29.03,41
20151001|2015-08-17 12:30,17,29.05,29.12,29.03,29.1,264
20151001|2015-08-17 13:00,17,29.1,29.2,29.06,29.1,603
20151001|2015-08-17 19:00,18,29.08,29.08,29.08,29.08,1
20151001|2015-08-17 23:00,18,29.08,29.08,29.08,29.08,1
20151001|2015-08-18 00:30,18,29.04,29.04,29.04,29.04,2
20151001|2015-08-18 01:30,18,28.99,28.99,28.95,28.98,137
20151001|2015-08-18 02:00,18,28.95,28.95,28.95,28.95,92
20151001|2015-08-18 02:30,18,28.93,28.97,28.93,28.97,4
20151001|2015-08-18 03:00,18,29,29,29,29,1
20151001|2015-08-18 04:00,18,28.99,28.99,28.99,28.99,5
20151001|2015-08-18 05:00,18,28.97,28.97,28.97,28.97,1
20151001|2015-08-18 06:30,18,28.94,28.94,28.9,28.93,10
20151001|2015-08-18 07:00,18,28.9,28.9,28.9,28.9,1
20151001|2015-08-18 07:30,18,28.93,28.93,28.92,28.92,7
20151001|2015-08-18 08:30,18,28.92,28.93,28.62,28.62,535
20151001|2015-08-18 09:00,18,28.67,28.67,28.4,28.56,753
20151001|2015-08-18 09:30,18,28.55,28.69,28.55,28.6,456
20151001|2015-08-18 10:00,18,28.61,28.61,28.49,28.5,324
20151001|2015-08-18 10:30,18,28.53,28.59,28.51,28.53,250
20151001|2015-08-18 11:00,18,28.52,28.53,28.47,28.48,176
20151001|2015-08-18 11:30,18,28.5,28.61,28.47,28.56,54
20151001|2015-08-18 12:00,18,28.56,28.56,28.48,28.52,236
20151001|2015-08-18 12:30,18,28.52,28.53,28.47,28.5,265
20151001|2015-08-18 13:00,18,28.52,28.67,28.4,28.49,747
20151001|2015-08-18 19:30,19,28.58,28.58,28.58,28.58,10
20151001|2015-08-18 20:00,19,28.59,28.6,28.59,28.6,14
20151001|2015-08-18 20:30,19,28.56,28.56,28.56,28.56,1
20151001|2015-08-18 21:30,19,28.56,28.56,28.56,28.56,1
20151001|2015-08-18 22:00,19,28.38,28.38,28.38,28.38,2
20151001|2015-08-18 22:30,19,28.4,28.4,28.38,28.38,4
20151001|2015-08-18 23:00,19,28.38,28.38,28.37,28.37,6
20151001|2015-08-18 23:30,19,28.37,28.39,28.37,28.39,37
20151001|2015-08-19 00:30,19,28.4,28.4,28.38,28.38,11
20151001|2015-08-19 01:30,19,28.46,28.48,28.46,28.48,2
20151001|2015-08-19 02:00,19,28.49,28.5,28.49,28.5,56
20151001|2015-08-19 02:30,19,28.53,28.6,28.53,28.6,55
20151001|2015-08-19 03:00,19,28.62,28.64,28.56,28.56,29
20151001|2015-08-19 03:30,19,28.56,28.56,28.5,28.5,2
20151001|2015-08-19 04:00,19,28.49,28.49,28.49,28.49,20
20151001|2015-08-19 05:00,19,28.51,28.51,28.51,28.51,3
20151001|2015-08-19 06:00,19,28.52,28.52,28.51,28.51,3
20151001|2015-08-19 07:00,19,28.46,28.46,28.46,28.46,1
20151001|2015-08-19 07:30,19,28.46,28.46,28.45,28.45,59
20151001|2015-08-19 08:30,19,28.46,28.46,28.21,28.21,1051
20151001|2015-08-19 09:00,19,28.21,28.27,28.11,28.19,396
20151001|2015-08-19 09:30,19,28.18,28.18,27.87,28.02,1249
20151001|2015-08-19 10:00,19,28,28.03,27.92,27.95,391
20151001|2015-08-19 10:30,19,27.96,28.1,27.87,28.07,516
20151001|2015-08-19 11:00,19,28.07,28.13,28.03,28.07,758
20151001|2015-08-19 11:30,19,28.08,28.15,28.05,28.08,322
20151001|2015-08-19 12:00,19,28.07,28.15,28.04,28.05,144
20151001|2015-08-19 12:30,19,28.04,28.06,27.97,28,523
20151001|2015-08-19 13:00,19,28.01,28.07,27.93,27.97,938
20151001|2015-08-19 19:00,20,28,28,27.99,27.99,32
20151001|2015-08-19 19:30,20,27.98,27.98,27.96,27.96,21
20151001|2015-08-19 20:00,20,27.96,28.01,27.96,28.01,22
20151001|2015-08-19 20:30,20,28.01,28.02,27.98,27.98,4
20151001|2015-08-19 21:00,20,27.97,27.97,27.97,27.97,1
20151001|2015-08-19 21:30,20,27.98,27.98,27.98,27.98,1
20151001|2015-08-19 22:00,20,27.99,27.99,27.99,27.99,2
20151001|2015-08-19 22:30,20,27.95,27.95,27.94,27.94,41
20151001|2015-08-19 23:30,20,27.93,27.93,27.93,27.93,1
20151001|2015-08-20 00:00,20,27.93,27.93,27.93,27.93,30
20151001|2015-08-20 00:30,20,27.93,27.95,27.91,27.95,3
20151001|2015-08-20 01:00,20,27.93,27.95,27.92,27.95,66
20151001|2015-08-20 01:30,20,27.9,27.9,27.84,27.84,18
20151001|2015-08-20 02:00,20,27.84,27.87,27.81,27.81,81
20151001|2015-08-20 02:30,20,27.8,27.8,27.78,27.79,9
20151001|2015-08-20 03:00,20,27.79,27.8,27.79,27.8,30
20151001|2015-08-20 03:30,20,27.79,27.79,27.7,27.72,75
20151001|2015-08-20 04:00,20,27.75,27.75,27.66,27.67,35
20151001|2015-08-20 04:30,20,27.66,27.71,27.66,27.71,93
20151001|2015-08-20 05:00,20,27.7,27.7,27.68,27.68,5
20151001|2015-08-20 05:30,20,27.67,27.67,27.67,27.67,5
20151001|2015-08-20 06:00,20,27.66,27.7,27.66,27.7,16
20151001|2015-08-20 06:30,20,27.75,27.78,27.75,27.76,29
20151001|2015-08-20 07:00,20,27.76,27.82,27.75,27.82,10
20151001|2015-08-20 07:30,20,27.81,27.85,27.81,27.85,57
20151001|2015-08-20 08:30,20,27.84,27.96,27.81,27.85,891
20151001|2015-08-20 09:00,20,27.88,27.93,27.74,27.84,353
20151001|2015-08-20 09:30,20,27.83,27.93,27.81,27.88,407
20151001|2015-08-20 10:00,20,27.92,28.13,27.9,28.08,683
20151001|2015-08-20 10:30,20,28.08,28.32,28.08,28.14,420
20151001|2015-08-20 11:00,20,28.17,28.19,28.02,28.07,329
20151001|2015-08-20 11:30,20,28.07,28.16,28.04,28.07,266
20151001|2015-08-20 12:00,20,28.05,28.13,28.02,28.04,250
20151001|2015-08-20 12:30,20,28.05,28.11,28.01,28.05,643
20151001|2015-08-20 13:00,20,28.03,28.12,28.01,28.05,484
20151001|2015-08-20 19:00,21,28.18,28.28,28.18,28.19,110
20151001|2015-08-20 20:00,21,28.12,28.12,28.12,28.12,1
20151001|2015-08-20 20:30,21,28.25,28.25,28.25,28.25,4
20151001|2015-08-20 21:00,21,28.22,28.23,28.16,28.16,14
20151001|2015-08-20 21:30,21,28.17,28.17,28.09,28.1,6
20151001|2015-08-20 22:00,21,28.04,28.04,28.01,28.01,7
20151001|2015-08-20 22:30,21,27.99,28.04,27.99,28.04,13
20151001|2015-08-21 00:00,21,28.01,28.01,28.01,28.01,3
20151001|2015-08-21 00:30,21,27.99,27.99,27.96,27.96,4
20151001|2015-08-21 01:00,21,27.94,27.94,27.91,27.91,41
20151001|2015-08-21 01:30,21,27.91,27.91,27.9,27.91,21
20151001|2015-08-21 02:00,21,27.87,27.89,27.85,27.89,52
20151001|2015-08-21 03:00,21,27.88,27.92,27.87,27.92,369
20151001|2015-08-21 03:30,21,27.89,27.89,27.88,27.88,3
20151001|2015-08-21 04:00,21,27.91,27.91,27.88,27.9,4
20151001|2015-08-21 04:30,21,27.89,27.89,27.86,27.86,3
20151001|2015-08-21 05:00,21,27.85,27.85,27.81,27.81,126
20151001|2015-08-21 05:30,21,27.84,27.84,27.84,27.84,1
20151001|2015-08-21 06:30,21,27.89,27.89,27.86,27.86,17
20151001|2015-08-21 07:00,21,27.85,27.86,27.72,27.74,37
20151001|2015-08-21 07:30,21,27.77,27.81,27.77,27.81,15
20151001|2015-08-21 08:30,21,27.79,27.85,27.66,27.76,734
20151001|2015-08-21 09:00,21,27.73,27.76,27.55,27.57,436
20151001|2015-08-21 09:30,21,27.58,27.63,27.23,27.25,606
20151001|2015-08-21 10:00,21,27.26,27.4,27.24,27.37,438
20151001|2015-08-21 10:30,21,27.35,27.38,27.25,27.28,361
20151001|2015-08-21 11:00,21,27.28,27.37,27.23,27.31,270
20151001|2015-08-21 11:30,21,27.33,27.4,27.26,27.36,152
20151001|2015-08-21 12:00,21,27.35,27.35,27.21,27.29,146
20151001|2015-08-21 12:30,21,27.3,27.4,27.3,27.37,235
20151001|2015-08-21 13:00,21,27.37,27.48,27.25,27.4,693
20151001|2015-08-23 19:00,24,27.31,27.31,27.2,27.2,58
20151001|2015-08-23 19:30,24,27.21,27.21,27.19,27.19,27
20151001|2015-08-23 20:00,24,27.13,27.13,27,27.01,44
20151001|2015-08-23 20:30,24,27.02,27.02,26.94,26.97,19
20151001|2015-08-23 21:00,24,26.96,26.96,26.94,26.94,18
20151001|2015-08-23 21:30,24,26.96,26.96,26.88,26.92,14
20151001|2015-08-23 22:00,24,26.9,26.9,26.87,26.9,6
20151001|2015-08-23 22:30,24,26.8,26.8,26.78,26.79,7
20151001|2015-08-23 23:00,24,26.79,26.81,26.79,26.81,13
20151001|2015-08-23 23:30,24,26.81,26.81,26.81,26.81,4
20151001|2015-08-24 00:00,24,26.81,26.81,26.78,26.78,13
20151001|2015-08-24 00:30,24,26.78,26.81,26.77,26.81,8
20151001|2015-08-24 01:00,24,26.77,26.77,26.77,26.77,4
20151001|2015-08-24 01:30,24,26.77,26.77,26.63,26.64,102
20151001|2015-08-24 02:00,24,26.62,26.64,26.58,26.62,113
20151001|2015-08-24 02:30,24,26.59,26.59,26.56,26.56,50
20151001|2015-08-24 03:00,24,26.57,26.57,26.57,26.57,5
20151001|2015-08-24 03:30,24,26.6,26.62,26.5,26.55,180
20151001|2015-08-24 04:00,24,26.54,26.55,26.46,26.46,36
20151001|2015-08-24 04:30,24,26.45,26.45,26.4,26.4,34
20151001|2015-08-24 05:00,24,26.34,26.34,26.29,26.29,24
20151001|2015-08-24 05:30,24,26.3,26.32,26.26,26.26,125
20151001|2015-08-24 06:00,24,26.28,26.28,26.23,26.25,81
20151001|2015-08-24 06:30,24,26.26,26.26,25.88,25.88,98
20151001|2015-08-24 07:00,24,25.9,25.9,25.47,25.67,453
20151001|2015-08-24 07:30,24,25.68,25.72,25.65,25.65,41
20151001|2015-08-24 08:30,24,25.7,25.86,25.47,25.84,1521
20151001|2015-08-24 09:00,24,25.85,26.31,25.82,26.21,721
20151001|2015-08-24 09:30,24,26.28,26.53,26.21,26.39,446
20151001|2015-08-24 10:00,24,26.39,26.39,26.2,26.2,473
20151001|2015-08-24 10:30,24,26.21,26.53,26.21,26.5,611
20151001|2015-08-24 11:00,24,26.53,26.62,26.38,26.62,467
20151001|2015-08-24 11:30,24,26.62,26.66,26.5,26.63,147
20151001|2015-08-24 12:00,24,26.62,26.71,26.51,26.51,209
20151001|2015-08-24 12:30,24,26.5,26.61,26.42,26.48,291
20151001|2015-08-24 13:00,24,26.48,26.7,26.46,26.65,652
20151001|2015-08-24 19:00,25,26.76,26.79,26.67,26.67,10
20151001|2015-08-24 19:30,25,26.65,26.65,26.65,26.65,1
20151001|2015-08-24 20:00,25,26.59,26.59,26.5,26.5,14
20151001|2015-08-24 20:30,25,26.51,26.53,26.44,26.53,9
20151001|2015-08-24 21:00,25,26.62,26.62,26.62,26.62,1
20151001|2015-08-24 21:30,25,26.57,26.62,26.57,26.62,6
20151001|2015-08-24 22:00,25,26.52,26.52,26.48,26.48,7
20151001|2015-08-24 23:30,25,26.58,26.58,26.57,26.57,2
20151001|2015-08-25 00:30,25,26.5,26.5,26.34,26.39,17
20151001|2015-08-25 01:00,25,26.34,26.34,26.28,26.28,121
20151001|2015-08-25 01:30,25,26.21,26.24,26.17,26.17,22
20151001|2015-08-25 02:00,25,26.16,26.18,26.16,26.18,12
20151001|2015-08-25 02:30,25,26.2,26.21,26.2,26.21,15
20151001|2015-08-25 03:00,25,26.22,26.31,26.13,26.16,56
20151001|2015-08-25 03:30,25,26.16,26.21,26.16,26.19,159
20151001|2015-08-25 04:00,25,26.17,26.21,26.17,26.21,5
20151001|2015-08-25 04:30,25,26.21,26.43,26.19,26.43,82
20151001|2015-08-25 05:00,25,26.38,26.79,26.36,26.78,92
20151001|2015-08-25 05:30,25,26.77,26.99,26.77,26.9,100
20151001|2015-08-25 06:00,25,26.84,26.84,26.74,26.74,15
20151001|2015-08-25 06:30,25,26.78,26.85,26.78,26.85,14
20151001|2015-08-25 07:00,25,26.89,27.07,26.85,27.07,56
20151001|2015-08-25 07:30,25,27.07,27.07,26.97,26.97,51
20151001|2015-08-25 08:30,25,27.04,27.13,26.72,26.73,623
20151001|2015-08-25 09:00,25,26.74,26.79,26.6,26.78,749
20151001|2015-08-25 09:30,25,26.77,26.92,26.69,26.73,763
20151001|2015-08-25 10:00,25,26.76,26.92,26.75,26.86,377
20151001|2015-08-25 10:30,25,26.85,27.04,26.83,26.87,813
20151001|2015-08-25 11:00,25,26.88,27.02,26.87,27.02,205
20151001|2015-08-25 11:30,25,27.02,27.17,26.98,26.98,638
20151001|2015-08-25 12:00,25,26.97,26.97,26.82,26.89,414
20151001|2015-08-25 12:30,25,26.9,26.92,26.77,26.77,454
20151001|2015-08-25 13:00,25,26.78,26.99,26.76,26.99,827
20151001|2015-08-25 19:00,26,26.94,26.94,26.67,26.73,266
20151001|2015-08-25 19:30,26,26.73,26.81,26.73,26.81,12
20151001|2015-08-25 20:00,26,26.77,26.77,26.59,26.6,20
20151001|2015-08-25 20:30,26,26.53,26.53,26.45,26.51,19
20151001|2015-08-25 21:00,26,26.51,26.52,26.5,26.52,9
20151001|2015-08-25 22:00,26,26.51,26.57,26.51,26.57,2
20151001|2015-08-25 22:30,26,26.63,26.68,26.61,26.68,11
20151001|2015-08-25 23:00,26,26.68,26.68,26.65,26.65,6
20151001|2015-08-25 23:30,26,26.66,26.69,26.66,26.68,5
20151001|2015-08-26 00:00,26,26.7,26.71,26.7,26.7,7
20151001|2015-08-26 00:30,26,26.7,26.7,26.56,26.56,32
20151001|2015-08-26 01:00,26,26.62,26.77,26.6,26.64,43
20151001|2015-08-26 01:30,26,26.64,26.64,26.51,26.51,30
20151001|2015-08-26 02:00,26,26.56,26.58,26.56,26.56,30
20151001|2015-08-26 02:30,26,26.58,26.58,26.57,26.57,6
20151001|2015-08-26 03:00,26,26.48,26.5,26.48,26.5,3
20151001|2015-08-26 03:30,26,26.56,26.56,26.5,26.56,41
20151001|2015-08-26 04:00,26,26.55,26.55,26.5,26.5,61
20151001|2015-08-26 04:30,26,26.49,26.49,26.49,26.49,25
20151001|2015-08-26 05:00,26,26.46,26.46,26.46,26.46,3
20151001|2015-08-26 05:30,26,26.47,26.48,26.47,26.48,2
20151001|2015-08-26 06:00,26,26.53,26.56,26.51,26.55,16
20151001|2015-08-26 06:30,26,26.53,26.55,26.5,26.53,22
20151001|2015-08-26 07:00,26,26.58,26.58,26.52,26.56,7
20151001|2015-08-26 07:30,26,26.58,26.68,26.58,26.68,13
20151001|2015-08-26 08:30,26,26.6,26.73,26.42,26.62,477
20151001|2015-08-26 09:00,26,26.61,26.62,26.39,26.46,308
20151001|2015-08-26 09:30,26,26.46,26.49,26.27,26.36,621
20151001|2015-08-26 10:00,26,26.36,26.51,26.32,26.43,279
20151001|2015-08-26 10:30,26,26.41,26.44,26.28,26.35,205
20151001|2015-08-26 11:00,26,26.33,26.33,26.21,26.27,131
20151001|2015-08-26 11:30,26,26.27,26.35,26.22,26.33,148
20151001|2015-08-26 12:00,26,26.36,26.37,26.3,26.35,151
20151001|2015-08-26 12:30,26,26.34,26.4,26.3,26.32,304
20151001|2015-08-26 13:00,26,26.33,26.33,26.15,26.19,741
20151001|2015-08-26 19:00,27,26.25,26.46,26.25,26.43,67
20151001|2015-08-26 19:30,27,26.39,26.46,26.39,26.46,59
20151001|2015-08-26 20:00,27,26.46,26.65,26.46,26.65,48
20151001|2015-08-26 20:30,27,26.61,26.65,26.58,26.62,12
20151001|2015-08-26 21:00,27,26.58,26.59,26.58,26.58,4
20151001|2015-08-26 21:30,27,26.56,26.57,26.5,26.5,32
20151001|2015-08-26 22:00,27,26.52,26.52,26.52,26.52,1
20151001|2015-08-26 22:30,27,26.52,26.52,26.52,26.52,3
20151001|2015-08-26 23:30,27,26.52,26.52,26.51,26.51,48
20151001|2015-08-27 00:00,27,26.45,26.45,26.45,26.45,2
20151001|2015-08-27 00:30,27,26.47,26.53,26.47,26.53,6
20151001|2015-08-27 01:00,27,26.47,26.54,26.47,26.54,27
20151001|2015-08-27 01:30,27,26.55,26.65,26.54,26.6,53
20151001|2015-08-27 02:00,27,26.62,26.69,26.62,26.65,45
20151001|2015-08-27 02:30,27,26.7,26.71,26.7,26.71,19
20151001|2015-08-27 03:00,27,26.7,26.7,26.65,26.65,32
20151001|2015-08-27 03:30,27,26.61,26.61,26.57,26.57,2
20151001|2015-08-27 04:00,27,26.62,26.62,26.62,26.62,1
20151001|2015-08-27 04:30,27,26.68,26.76,26.68,26.73,34
20151001|2015-08-27 05:00,27,26.73,26.74,26.72,26.72,78
20151001|2015-08-27 05:30,27,26.68,26.7,26.68,26.7,4
20151001|2015-08-27 06:00,27,26.69,26.73,26.69,26.7,5
20151001|2015-08-27 06:30,27,26.68,26.71,26.68,26.71,57
20151001|2015-08-27 07:00,27,26.71,26.71,26.67,26.71,120
20151001|2015-08-27 07:30,27,26.74,26.75,26.69,26.75,28
20151001|2015-08-27 08:30,27,26.77,26.78,26.65,26.75,629
20151001|2015-08-27 09:00,27,26.74,26.78,26.62,26.67,476
20151001|2015-08-27 09:30,27,26.67,26.88,26.66,26.87,834
20151001|2015-08-27 10:00,27,26.89,27.05,26.86,26.97,916
20151001|2015-08-27 10:30,27,26.95,27.04,26.91,26.94,443
20151001|2015-08-27 11:00,27,26.97,27.05,26.94,27,465
20151001|2015-08-27 11:30,27,27,27.01,26.92,26.98,255
20151001|2015-08-27 12:00,27,26.98,26.99,26.91,26.98,285
20151001|2015-08-27 12:30,27,26.96,26.99,26.91,26.98,428
20151001|2015-08-27 13:00,27,26.97,27.06,26.95,27.05,768
20151001|2015-08-27 19:00,28,27.15,27.17,26.96,27.17,223
20151001|2015-08-27 19:30,28,27.17,27.17,27.15,27.15,41
20151001|2015-08-27 20:00,28,27.21,27.29,27.21,27.22,12
20151001|2015-08-27 20:30,28,27.27,27.27,27.27,27.27,1
20151001|2015-08-27 21:30,28,27.32,27.32,27.28,27.31,67
20151001|2015-08-27 22:00,28,27.33,27.34,27.26,27.26,105
20151001|2015-08-27 23:30,28,27.3,27.3,27.3,27.3,3
20151001|2015-08-28 00:00,28,27.29,27.29,27.29,27.29,2
20151001|2015-08-28 00:30,28,27.25,27.25,27.25,27.25,22
20151001|2015-08-28 01:00,28,27.3,27.3,27.3,27.3,5
20151001|2015-08-28 01:30,28,27.34,27.34,27.29,27.29,48
20151001|2015-08-28 02:00,28,27.28,27.28,27.28,27.28,41
20151001|2015-08-28 02:30,28,27.29,27.29,27.21,27.21,19
20151001|2015-08-28 03:00,28,27.2,27.2,27.09,27.12,54
20151001|2015-08-28 04:00,28,27.17,27.17,27.12,27.12,23
20151001|2015-08-28 04:30,28,27.18,27.25,27.18,27.24,3
20151001|2015-08-28 05:00,28,27.27,27.27,27.27,27.27,39
20151001|2015-08-28 05:30,28,27.33,27.33,27.3,27.32,27
20151001|2015-08-28 06:00,28,27.32,27.33,27.25,27.25,103
20151001|2015-08-28 06:30,28,27.28,27.3,27.28,27.3,33
20151001|2015-08-28 07:00,28,27.33,27.34,27.28,27.28,17
20151001|2015-08-28 07:30,28,27.32,27.32,27.32,27.32,9
20151001|2015-08-28 08:30,28,27.34,27.42,27.25,27.38,1068
20151001|2015-08-28 09:00,28,27.39,27.71,27.38,27.69,518
20151001|2015-08-28 09:30,28,27.71,27.82,27.62,27.73,651
20151001|2015-08-28 10:00,28,27.74,27.76,27.65,27.75,618
20151001|2015-08-28 10:30,28,27.76,27.78,27.66,27.7,405
20151001|2015-08-28 11:00,28,27.7,27.74,27.67,27.72,388
20151001|2015-08-28 11:30,28,27.73,27.76,27.65,27.67,278
20151001|2015-08-28 12:00,28,27.67,27.77,27.66,27.77,490
20151001|2015-08-28 12:30,28,27.77,27.81,27.67,27.79,589
20151001|2015-08-28 13:00,28,27.79,27.95,27.79,27.93,1286
20151001|2015-08-30 19:00,31,27.87,27.9,27.76,27.76,144
20151001|2015-08-30 19:30,31,27.75,27.75,27.63,27.64,133
20151001|2015-08-30 20:00,31,27.67,27.67,27.53,27.53,46
20151001|2015-08-30 20:30,31,27.51,27.56,27.48,27.54,36
20151001|2015-08-30 21:00,31,27.54,27.56,27.54,27.55,105
20151001|2015-08-30 21:30,31,27.53,27.55,27.53,27.54,22
20151001|2015-08-30 22:00,31,27.53,27.53,27.5,27.53,17
20151001|2015-08-30 23:00,31,27.54,27.55,27.53,27.54,11
20151001|2015-08-30 23:30,31,27.55,27.55,27.55,27.55,2
20151001|2015-08-31 00:00,31,27.56,27.56,27.55,27.55,32
20151001|2015-08-31 00:30,31,27.6,27.62,27.54,27.56,39
20151001|2015-08-31 01:00,31,27.54,27.59,27.53,27.58,20
20151001|2015-08-31 01:30,31,27.54,27.54,27.45,27.45,78
20151001|2015-08-31 02:00,31,27.48,27.52,27.45,27.5,15
20151001|2015-08-31 02:30,31,27.51,27.51,27.51,27.51,14
20151001|2015-08-31 03:00,31,27.51,27.52,27.51,27.52,2
20151001|2015-08-31 03:30,31,27.46,27.46,27.46,27.46,5
20151001|2015-08-31 04:00,31,27.47,27.47,27.46,27.46,11
20151001|2015-08-31 04:30,31,27.45,27.45,27.34,27.34,166
20151001|2015-08-31 05:00,31,27.35,27.35,27.35,27.35,3
20151001|2015-08-31 05:30,31,27.38,27.38,27.38,27.38,1
20151001|2015-08-31 06:00,31,27.37,27.39,27.37,27.39,7
20151001|2015-08-31 06:30,31,27.39,27.39,27.37,27.37,45
20151001|2015-08-31 07:00,31,27.36,27.36,27.32,27.33,16
20151001|2015-08-31 07:30,31,27.32,27.34,27.29,27.3,18
20151001|2015-08-31 08:30,31,27.37,27.38,27.11,27.12,1013
20151001|2015-08-31 09:00,31,27.12,27.2,27.08,27.2,343
20151001|2015-08-31 09:30,31,27.19,27.35,27.19,27.31,313
20151001|2015-08-31 10:00,31,27.31,27.49,27.25,27.49,349
20151001|2015-08-31 10:30,31,27.47,27.79,27.47,27.69,756
20151001|2015-08-31 11:00,31,27.74,27.83,27.7,27.73,567
20151001|2015-08-31 11:30,31,27.76,27.77,27.68,27.7,657
20151001|2015-08-31 12:00,31,27.7,27.71,27.6,27.68,480
20151001|2015-08-31 12:30,31,27.69,27.86,27.68,27.81,973
20151001|2015-08-31 13:00,31,27.81,28.09,27.76,27.84,1350
20151001|2015-08-31 19:00,1,27.95,27.96,27.8,27.83,56
20151001|2015-08-31 19:30,1,27.79,27.87,27.77,27.82,22
20151001|2015-08-31 20:00,1,27.81,27.83,27.57,27.75,137
20151001|2015-08-31 20:30,1,27.73,27.73,27.65,27.65,27
20151001|2015-08-31 21:00,1,27.66,27.68,27.66,27.68,10
20151001|2015-08-31 21:30,1,27.68,27.77,27.66,27.67,15
20151001|2015-08-31 22:00,1,27.73,27.8,27.73,27.79,12
20151001|2015-08-31 22:30,1,27.73,27.73,27.68,27.73,6
20151001|2015-08-31 23:00,1,27.77,27.93,27.77,27.93,9
20151001|2015-08-31 23:30,1,27.89,27.9,27.87,27.87,8
20151001|2015-09-01 00:00,1,27.86,27.86,27.77,27.77,11
20151001|2015-09-01 00:30,1,27.75,27.84,27.75,27.84,20
20151001|2015-09-01 01:00,1,27.8,27.85,27.8,27.83,7
20151001|2015-09-01 01:30,1,27.82,27.91,27.81,27.88,18
20151001|2015-09-01 02:00,1,27.9,27.9,27.86,27.86,6
20151001|2015-09-01 02:30,1,27.83,27.83,27.81,27.81,6
20151001|2015-09-01 03:00,1,27.78,27.79,27.67,27.69,25
20151001|2015-09-01 03:30,1,27.71,27.71,27.69,27.69,2
20151001|2015-09-01 04:00,1,27.7,27.75,27.7,27.75,52
20151001|2015-09-01 04:30,1,27.79,27.88,27.79,27.87,59
20151001|2015-09-01 05:00,1,27.88,27.89,27.86,27.89,6
20151001|2015-09-01 05:30,1,27.86,27.86,27.81,27.85,29
20151001|2015-09-01 06:00,1,27.84,27.89,27.82,27.89,6
20151001|2015-09-01 06:30,1,27.82,27.84,27.82,27.84,4
20151001|2015-09-01 07:00,1,27.72,27.76,27.68,27.76,94
20151001|2015-09-01 07:30,1,27.7,27.7,27.6,27.68,23
20151001|2015-09-01 08:30,1,27.62,27.72,27.47,27.72,1492
20151001|2015-09-01 09:00,1,27.71,27.72,27.48,27.58,585
20151001|2015-09-01 09:30,1,27.55,27.6,27.39,27.44,554
20151001|2015-09-01 10:00,1,27.43,27.52,27.42,27.44,443
20151001|2015-09-01 10:30,1,27.41,27.43,27.15,27.21,577
20151001|2015-09-01 11:00,1,27.24,27.32,27.23,27.25,512
20151001|2015-09-01 11:30,1,27.23,27.35,27.16,27.19,624
20151001|2015-09-01 12:00,1,27.19,27.26,27.15,27.24,278
20151001|2015-09-01 12:30,1,27.22,27.29,27.2,27.27,349
20151001|2015-09-01 13:00,1,27.27,27.39,27.18,27.36,741
20151001|2015-09-01 19:00,2,27.29,27.33,27.07,27.11,237
20151001|2015-09-01 19:30,2,27.12,27.15,27.1,27.15,10
20151001|2015-09-01 20:00,2,27.17,27.23,27.17,27.2,12
20151001|2015-09-01 20:30,2,27.13,27.15,27.12,27.14,4
20151001|2015-09-01 21:00,2,27.13,27.13,27.1,27.1,7
20151001|2015-09-01 21:30,2,27.15,27.15,27.1,27.12,4
20151001|2015-09-01 22:00,2,27.13,27.15,27.12,27.14,10
20151001|2015-09-01 22:30,2,27.16,27.18,27.16,27.18,2
20151001|2015-09-01 23:00,2,27.16,27.16,27.16,27.16,5
20151001|2015-09-01 23:30,2,27.14,27.14,27.14,27.14,1
20151001|2015-09-02 00:00,2,27.13,27.13,27.13,27.13,1
20151001|2015-09-02 00:30,2,27.15,27.21,27.12,27.18,29
20151001|2015-09-02 01:00,2,27.14,27.15,27.1,27.1,18
20151001|2015-09-02 01:30,2,27.09,27.13,27.08,27.12,101
20151001|2015-09-02 02:00,2,27.16,27.2,27.15,27.18,66
20151001|2015-09-02 02:30,2,27.21,27.21,27.15,27.18,186
20151001|2015-09-02 03:00,2,27.19,27.25,27.17,27.21,84
20151001|2015-09-02 03:30,2,27.22,27.22,27.13,27.16,130
20151001|2015-09-02 04:00,2,27.14,27.16,27.12,27.16,7
20151001|2015-09-02 04:30,2,27.18,27.2,27.18,27.19,3
20151001|2015-09-02 05:00,2,27.19,27.21,27.19,27.19,41
20151001|2015-09-02 05:30,2,27.17,27.19,27.14,27.19,11
20151001|2015-09-02 06:00,2,27.2,27.22,27.2,27.21,18
20151001|2015-09-02 06:30,2,27.25,27.25,27.21,27.21,26
20151001|2015-09-02 07:00,2,27.16,27.17,27.1,27.17,69
20151001|2015-09-02 07:30,2,27.18,27.21,27.12,27.2,87
20151001|2015-09-02 08:30,2,27.3,27.45,27.21,27.23,638
20151001|2015-09-02 09:00,2,27.24,27.41,27.18,27.41,468
20151001|2015-09-02 09:30,2,27.39,27.39,26.97,26.97,1129
20151001|2015-09-02 10:00,2,26.98,27.14,26.93,26.97,786
20151001|2015-09-02 10:30,2,26.95,26.96,26.83,26.83,700
20151001|2015-09-02 11:00,2,26.84,26.94,26.78,26.89,759
20151001|2015-09-02 11:30,2,26.88,27.02,26.82,27.02,448
20151001|2015-09-02 12:00,2,27,27.06,26.89,27.02,191
20151001|2015-09-02 12:30,2,27.02,27.06,26.89,26.9,420
20151001|2015-09-02 13:00,2,26.91,26.93,26.8,26.85,835
20151001|2015-09-02 19:00,3,26.99,27.07,26.94,27.02,19
20151001|2015-09-02 19:30,3,27.03,27.03,26.93,26.93,15
20151001|2015-09-02 20:00,3,26.96,26.96,26.92,26.93,60
20151001|2015-09-02 20:30,3,26.93,26.94,26.93,26.94,6
20151001|2015-09-02 21:00,3,26.93,26.93,26.93,26.93,2
20151001|2015-09-02 21:30,3,26.9,26.9,26.88,26.89,18
20151001|2015-09-02 22:00,3,26.89,26.89,26.89,26.89,4
20151001|2015-09-02 22:30,3,26.89,26.93,26.89,26.91,7
20151001|2015-09-02 23:00,3,26.92,26.92,26.89,26.9,15
20151001|2015-09-02 23:30,3,26.88,26.89,26.88,26.89,3
20151001|2015-09-03 00:00,3,26.89,26.9,26.89,26.9,3
20151001|2015-09-03 00:30,3,26.92,26.92,26.92,26.92,1
20151001|2015-09-03 01:00,3,26.97,27,26.97,26.98,13
20151001|2015-09-03 01:30,3,26.96,26.96,26.96,26.96,2
20151001|2015-09-03 02:00,3,27.01,27.08,27,27.08,11
20151001|2015-09-03 02:30,3,27.1,27.15,27.09,27.1,93
20151001|2015-09-03 03:00,3,27.1,27.13,27.09,27.12,103
20151001|2015-09-03 03:30,3,27.13,27.14,27.11,27.13,25
20151001|2015-09-03 04:00,3,27.15,27.25,27.11,27.11,179
20151001|2015-09-03 04:30,3,27.16,27.24,27.16,27.23,21
20151001|2015-09-03 05:00,3,27.24,27.3,27.24,27.3,75
20151001|2015-09-03 05:30,3,27.25,27.25,27.21,27.21,6
20151001|2015-09-03 06:00,3,27.21,27.22,27.21,27.22,3
20151001|2015-09-03 06:30,3,27.2,27.21,27.18,27.2,15
20151001|2015-09-03 07:00,3,27.21,27.21,27.1,27.17,82
20151001|2015-09-03 07:30,3,27.15,27.21,27.09,27.11,121
20151001|2015-09-03 08:30,3,27.1,27.25,26.99,27.22,1536
20151001|2015-09-03 09:00,3,27.24,27.41,27.24,27.36,1066
20151001|2015-09-03 09:30,3,27.37,27.39,27.28,27.28,507
20151001|2015-09-03 10:00,3,27.31,27.31,27.2,27.27,358
20151001|2015-09-03 10:30,3,27.26,27.26,27.03,27.12,444
20151001|2015-09-03 11:00,3,27.11,27.14,27.06,27.07,112
20151001|2015-09-03 11:30,3,27.07,27.09,27,27.05,432
20151001|2015-09-03 12:00,3,27.08,27.1,26.92,27.04,649
20151001|2015-09-03 12:30,3,27.04,27.04,26.9,26.9,488
20151001|2015-09-03 13:00,3,26.9,26.91,26.81,26.81,787
20151001|2015-09-03 19:00,4,26.83,26.99,26.8,26.93,85
20151001|2015-09-03 20:00,4,26.89,26.89,26.83,26.85,19
20151001|2015-09-03 20:30,4,26.88,26.88,26.84,26.84,25
20151001|2015-09-03 21:00,4,26.84,26.86,26.84,26.86,5
20151001|2015-09-03 21:30,4,26.86,26.87,26.86,26.86,4
20151001|2015-09-03 22:00,4,26.9,26.93,26.9,26.93,7
20151001|2015-09-03 22:30,4,26.98,27.04,26.98,27.03,15
20151001|2015-09-03 23:00,4,27.02,27.02,26.97,26.98,59
20151001|2015-09-03 23:30,4,26.97,26.97,26.9,26.91,29
20151001|2015-09-04 01:00,4,26.93,26.93,26.91,26.91,2
20151001|2015-09-04 01:30,4,26.89,26.93,26.89,26.89,17
20151001|2015-09-04 02:00,4,26.87,26.87,26.85,26.85,14
20151001|2015-09-04 02:30,4,26.85,26.85,26.83,26.85,12
20151001|2015-09-04 03:00,4,26.84,26.85,26.77,26.85,123
20151001|2015-09-04 03:30,4,26.86,26.86,26.82,26.86,35
20151001|2015-09-04 04:00,4,26.85,26.87,26.85,26.87,5
20151001|2015-09-04 04:30,4,26.88,26.94,26.88,26.93,10
20151001|2015-09-04 05:00,4,26.96,26.96,26.93,26.96,64
20151001|2015-09-04 05:30,4,26.95,26.95,26.94,26.94,12
20151001|2015-09-04 06:00,4,26.94,26.96,26.94,26.96,11
20151001|2015-09-04 06:30,4,26.93,26.95,26.93,26.95,30
20151001|2015-09-04 07:00,4,26.93,27.01,26.93,26.98,32
20151001|2015-09-04 07:30,4,27.01,27.04,26.95,26.95,181
20151001|2015-09-04 08:30,4,26.97,26.97,26.49,26.53,2687
20151001|2015-09-04 09:00,4,26.55,26.78,26.5,26.78,822
20151001|2015-09-04 09:30,4,26.76,26.76,26.58,26.59,600
20151001|2015-09-04 10:00,4,26.59,26.61,26.51,26.51,501
20151001|2015-09-04 10:30,4,26.53,26.64,26.45,26.62,517
20151001|2015-09-04 11:00,4,26.62,26.76,26.61,26.66,331
20151001|2015-09-04 11:30,4,26.66,26.76,26.63,26.63,228
20151001|2015-09-04 12:00,4,26.64,26.7,26.62,26.66,297
20151001|2015-09-04 12:30,4,26.66,26.66,26.6,26.62,298
20151001|2015-09-04 13:00,4,26.63,26.64,26.5,26.57,735
20151001|2015-09-07 19:00,8,26.56,26.8,26.56,26.64,159
20151001|2015-09-07 19:30,8,26.7,26.73,26.7,26.73,4
20151001|2015-09-07 20:00,8,26.73,26.82,26.69,26.7,25
20151001|2015-09-07 20:30,8,26.71,26.73,26.7,26.7,3
20151001|2015-09-07 21:00,8,26.69,26.78,26.69,26.75,6
20151001|2015-09-07 21:30,8,26.77,26.89,26.77,26.89,141
20151001|2015-09-07 22:00,8,26.89,26.89,26.85,26.87,17
20151001|2015-09-07 22:30,8,26.87,26.91,26.87,26.89,43
20151001|2015-09-07 23:00,8,26.86,26.86,26.8,26.8,3
20151001|2015-09-07 23:30,8,26.84,26.86,26.84,26.86,4
20151001|2015-09-08 00:00,8,26.85,26.85,26.83,26.83,4
20151001|2015-09-08 00:30,8,26.83,26.86,26.81,26.86,202
20151001|2015-09-08 01:00,8,26.78,26.86,26.69,26.85,80
20151001|2015-09-08 01:30,8,26.85,26.93,26.85,26.88,93
20151001|2015-09-08 02:00,8,26.88,26.88,26.69,26.74,54
20151001|2015-09-08 02:30,8,26.77,26.8,26.77,26.79,12
20151001|2015-09-08 03:00,8,26.82,26.83,26.82,26.83,8
20151001|2015-09-08 03:30,8,26.88,26.91,26.88,26.91,4
20151001|2015-09-08 04:00,8,26.9,26.9,26.88,26.88,57
20151001|2015-09-08 04:30,8,26.89,26.89,26.88,26.88,3
20151001|2015-09-08 05:00,8,26.9,26.95,26.9,26.94,64
20151001|2015-09-08 05:30,8,26.98,27,26.98,26.98,29
20151001|2015-09-08 06:00,8,26.98,26.98,26.94,26.94,10
20151001|2015-09-08 06:30,8,26.95,27.1,26.94,26.94,329
20151001|2015-09-08 07:00,8,26.99,27.1,26.99,27.07,34
20151001|2015-09-08 07:30,8,27.07,27.09,27.01,27.01,125
20151001|2015-09-08 08:30,8,27.05,27.14,27.03,27.06,995
20151001|2015-09-08 09:00,8,27.06,27.08,26.82,26.87,650
20151001|2015-09-08 09:30,8,26.86,26.94,26.85,26.89,301
20151001|2015-09-08 10:00,8,26.9,27.08,26.9,27.08,564
20151001|2015-09-08 10:30,8,27.08,27.17,27.03,27.05,825
20151001|2015-09-08 11:00,8,27.05,27.14,26.99,27.05,646
20151001|2015-09-08 11:30,8,27.05,27.09,26.95,27,242
20151001|2015-09-08 12:00,8,27,27.06,26.98,27.02,658
20151001|2015-09-08 12:30,8,27.02,27.09,26.98,27.03,1458
20151001|2015-09-08 13:00,8,27.02,27.05,26.9,26.91,989
20151001|2015-09-08 19:00,9,26.96,26.97,26.87,26.92,53
20151001|2015-09-08 19:30,9,26.93,26.93,26.88,26.88,4
20151001|2015-09-08 20:00,9,26.94,26.94,26.88,26.94,15
20151001|2015-09-08 20:30,9,26.94,27.05,26.93,27.04,129
20151001|2015-09-08 21:00,9,26.98,27.1,26.98,27.1,11
20151001|2015-09-08 21:30,9,27.1,27.15,27.1,27.14,81
20151001|2015-09-08 22:00,9,27.12,27.12,27.1,27.1,12
20151001|2015-09-08 22:30,9,27.11,27.13,27.11,27.13,2
20151001|2015-09-08 23:00,9,27.15,27.19,27.14,27.16,12
20151001|2015-09-09 00:00,9,27.18,27.18,27.18,27.18,1
20151001|2015-09-09 00:30,9,27.2,27.21,27.14,27.15,26
20151001|2015-09-09 01:00,9,27.13,27.13,27.06,27.09,30
20151001|2015-09-09 01:30,9,27.1,27.17,27.09,27.1,101
20151001|2015-09-09 02:00,9,27.11,27.11,27.05,27.05,9
20151001|2015-09-09 03:00,9,27.07,27.12,27.07,27.12,18
20151001|2015-09-09 03:30,9,27.12,27.18,27.11,27.18,32
20151001|2015-09-09 04:00,9,27.1,27.1,27.1,27.1,1
20151001|2015-09-09 04:30,9,27.1,27.12,27.05,27.05,26
20151001|2015-09-09 05:00,9,27.04,27.06,27.03,27.06,13
20151001|2015-09-09 05:30,9,27.08,27.08,27.06,27.07,5
20151001|2015-09-09 06:00,9,27.04,27.04,27.04,27.04,3
20151001|2015-09-09 06:30,9,27.04,27.06,27.01,27.06,33
20151001|2015-09-09 07:00,9,27.06,27.12,27.06,27.11,171
20151001|2015-09-09 07:30,9,27.11,27.13,27.1,27.12,29
20151001|2015-09-09 08:30,9,27.12,27.18,26.98,26.98,395
20151001|2015-09-09 09:00,9,26.97,27.04,26.9,26.92,274
20151001|2015-09-09 09:30,9,26.91,26.91,26.73,26.81,1040
20151001|2015-09-09 10:00,9,26.79,26.82,26.7,26.7,779
20151001|2015-09-09 10:30,9,26.7,26.7,26.63,26.69,392
20151001|2015-09-09 11:00,9,26.71,26.81,26.68,26.7,508
20151001|2015-09-09 11:30,9,26.7,26.77,26.69,26.72,860
20151001|2015-09-09 12:00,9,26.72,26.79,26.71,26.73,147
20151001|2015-09-09 12:30,9,26.73,26.8,26.73,26.75,496
20151001|2015-09-09 13:00,9,26.73,26.82,26.63,26.64,752
20151001|2015-09-09 19:00,10,26.67,26.67,26.56,26.57,273
20151001|2015-09-09 19:30,10,26.57,26.58,26.56,26.56,25
20151001|2015-09-09 20:00,10,26.58,26.68,26.58,26.64,17
20151001|2015-09-09 20:30,10,26.64,26.66,26.63,26.66,6
20151001|2015-09-09 21:00,10,26.65,26.65,26.59,26.59,12
20151001|2015-09-09 21:30,10,26.61,26.62,26.59,26.62,16
20151001|2015-09-09 22:00,10,26.59,26.7,26.59,26.7,13
20151001|2015-09-09 23:30,10,26.67,26.68,26.67,26.68,11
20151001|2015-09-10 00:00,10,26.67,26.67,26.67,26.67,1
20151001|2015-09-10 00:30,10,26.69,26.8,26.69,26.8,314
20151001|2015-09-10 01:00,10,26.77,26.77,26.7,26.7,11
20151001|2015-09-10 01:30,10,26.81,26.82,26.73,26.81,99
20151001|2015-09-10 02:00,10,26.81,26.81,26.77,26.79,3
20151001|2015-09-10 02:30,10,26.76,26.77,26.75,26.77,8
20151001|2015-09-10 03:00,10,26.81,26.86,26.8,26.83,33
20151001|2015-09-10 03:30,10,26.8,26.86,26.8,26.83,57
20151001|2015-09-10 04:00,10,26.82,26.93,26.81,26.92,178
20151001|2015-09-10 04:30,10,26.92,27.05,26.92,27.05,69
20151001|2015-09-10 05:00,10,27.05,27.05,26.98,27.01,34
20151001|2015-09-10 05:30,10,27,27,26.96,26.96,32
20151001|2015-09-10 06:00,10,26.97,26.99,26.97,26.98,39
20151001|2015-09-10 06:30,10,26.97,27.06,26.96,27.03,155
20151001|2015-09-10 07:00,10,27.03,27.03,26.88,26.9,435
20151001|2015-09-10 07:30,10,26.91,26.91,26.85,26.86,69
20151001|2015-09-10 08:30,10,26.9,27.12,26.85,26.95,870
20151001|2015-09-10 09:00,10,26.96,27.01,26.91,26.95,314
20151001|2015-09-10 09:30,10,26.95,27.08,26.92,27.07,462
20151001|2015-09-10 10:00,10,27.04,27.11,26.99,27.05,421
20151001|2015-09-10 10:30,10,27.02,27.07,26.98,27.04,387
20151001|2015-09-10 11:00,10,27.04,27.05,26.93,26.95,334
20151001|2015-09-10 11:30,10,26.96,27.01,26.94,26.99,489
20151001|2015-09-10 12:00,10,26.99,27.06,26.98,27.05,346
20151001|2015-09-10 12:30,10,27.04,27.06,27.02,27.04,218
20151001|2015-09-10 13:00,10,27.03,27.04,26.94,27,668
20151001|2015-09-10 19:00,11,27.02,27.02,26.93,26.99,244
20151001|2015-09-10 19:30,11,27.01,27.01,27.01,27.01,6
20151001|2015-09-10 20:00,11,27.02,27.06,27.02,27.06,8
20151001|2015-09-10 20:30,11,26.99,26.99,26.99,26.99,1
20151001|2015-09-10 21:00,11,27,27,26.97,26.99,8
20151001|2015-09-10 21:30,11,27,27.02,26.96,27,16
20151001|2015-09-10 22:00,11,27,27,26.99,26.99,2
20151001|2015-09-10 22:30,11,26.99,26.99,26.99,26.99,1
20151001|2015-09-10 23:00,11,27.02,27.02,26.99,26.99,4
20151001|2015-09-10 23:30,11,27,27,27,27,2
20151001|2015-09-11 00:30,11,26.98,26.98,26.98,26.98,1
20151001|2015-09-11 01:00,11,26.99,27.02,26.98,26.98,9
20151001|2015-09-11 01:30,11,26.97,26.97,26.95,26.96,44
20151001|2015-09-11 02:00,11,26.93,26.93,26.88,26.88,22
20151001|2015-09-11 02:30,11,26.87,26.97,26.87,26.97,11
20151001|2015-09-11 03:00,11,26.99,26.99,26.92,26.92,7
20151001|2015-09-11 03:30,11,26.89,26.99,26.89,26.96,16
20151001|2015-09-11 04:00,11,26.95,26.97,26.93,26.93,5
20151001|2015-09-11 04:30,11,26.93,26.93,26.87,26.9,65
20151001|2015-09-11 06:00,11,26.9,26.9,26.9,26.9,1
20151001|2015-09-11 06:30,11,26.88,26.91,26.86,26.88,134
20151001|2015-09-11 07:00,11,26.9,26.9,26.88,26.9,18
20151001|2015-09-11 07:30,11,26.9,26.93,26.88,26.88,15
20151001|2015-09-11 08:30,11,26.89,26.89,26.49,26.5,1876
20151001|2015-09-11 09:00,11,26.5,26.5,26.36,26.36,1397
20151001|2015-09-11 09:30,11,26.35,26.35,26.24,26.29,814
20151001|2015-09-11 10:00,11,26.29,26.37,26.24,26.35,424
20151001|2015-09-11 10:30,11,26.36,26.51,26.35,26.5,1025
20151001|2015-09-11 11:00,11,26.49,26.62,26.2,26.33,1829
20151001|2015-09-11 11:30,11,26.35,26.61,26.29,26.55,1083
20151001|2015-09-11 12:00,11,26.57,26.67,26.48,26.52,447
20151001|2015-09-11 12:30,11,26.54,26.56,26.4,26.45,449
20151001|2015-09-11 13:00,11,26.44,26.72,26.44,26.71,887
20151001|2015-09-13 19:00,14,26.53,26.77,26.53,26.77,40
20151001|2015-09-13 19:30,14,26.77,26.77,26.75,26.75,12
20151001|2015-09-13 20:00,14,26.71,26.74,26.67,26.74,10
20151001|2015-09-13 20:30,14,26.8,26.84,26.7,26.73,197
20151001|2015-09-13 21:00,14,26.73,26.73,26.69,26.73,28
20151001|2015-09-13 21:30,14,26.76,26.79,26.74,26.74,15
20151001|2015-09-13 22:00,14,26.76,26.76,26.76,26.76,3
20151001|2015-09-13 22:30,14,26.73,26.75,26.72,26.75,4
20151001|2015-09-13 23:00,14,26.78,26.82,26.78,26.82,118
20151001|2015-09-13 23:30,14,26.8,26.82,26.8,26.82,6
20151001|2015-09-14 00:00,14,26.85,26.88,26.81,26.86,13
20151001|2015-09-14 00:30,14,26.84,26.85,26.82,26.82,32
20151001|2015-09-14 01:00,14,26.79,26.8,26.75,26.75,35
20151001|2015-09-14 01:30,14,26.8,26.85,26.8,26.84,12
20151001|2015-09-14 02:00,14,26.84,26.98,26.84,26.93,16
20151001|2015-09-14 02:30,14,26.94,26.94,26.9,26.91,9
20151001|2015-09-14 03:00,14,26.93,26.94,26.93,26.94,6
20151001|2015-09-14 03:30,14,26.95,26.95,26.93,26.94,4
20151001|2015-09-14 04:00,14,26.96,26.96,26.95,26.95,25
20151001|2015-09-14 04:30,14,26.92,26.98,26.92,26.98,13
20151001|2015-09-14 05:00,14,26.96,27.04,26.96,27,60
20151001|2015-09-14 05:30,14,27,27.05,26.99,27.04,83
20151001|2015-09-14 06:00,14,27.03,27.1,27.03,27.07,106
20151001|2015-09-14 06:30,14,27.07,27.2,27.06,27.06,669
20151001|2015-09-14 07:00,14,27.1,27.16,27.09,27.1,141
20151001|2015-09-14 07:30,14,27.07,27.07,27.04,27.04,22
20151001|2015-09-14 08:30,14,27.07,27.29,27.01,27.04,1556
20151001|2015-09-14 09:00,14,27.07,27.2,27.05,27.12,342
20151001|2015-09-14 09:30,14,27.15,27.18,27,27.02,871
20151001|2015-09-14 10:00,14,27.03,27.09,26.94,26.94,382
20151001|2015-09-14 10:30,14,26.94,26.99,26.9,26.95,622
20151001|2015-09-14 11:00,14,26.98,27.02,26.98,26.99,213
20151001|2015-09-14 11:30,14,27.02,27.02,26.97,26.97,171
20151001|2015-09-14 12:00,14,26.98,27.02,26.95,26.97,88
20151001|2015-09-14 12:30,14,26.98,27,26.9,26.9,913
20151001|2015-09-14 13:00,14,26.89,26.95,26.86,26.86,798
20151001|2015-09-14 19:00,15,26.93,26.99,26.92,26.98,286
20151001|2015-09-14 19:30,15,27,27.04,27,27.02,21
20151001|2015-09-14 20:00,15,27.07,27.11,27.04,27.06,51
20151001|2015-09-14 20:30,15,27.05,27.05,27.04,27.04,7
20151001|2015-09-14 21:00,15,27.05,27.07,27.04,27.04,13
20151001|2015-09-14 21:30,15,27.05,27.1,27.04,27.04,21
20151001|2015-09-14 22:00,15,27.03,27.04,27,27,9
20151001|2015-09-14 22:30,15,27,27.02,27,27.02,4
20151001|2015-09-14 23:00,15,27.02,27.02,27,27,2
20151001|2015-09-14 23:30,15,27,27,26.99,26.99,2
20151001|2015-09-15 00:00,15,26.99,26.99,26.98,26.98,3
20151001|2015-09-15 00:30,15,26.99,26.99,26.93,26.93,17
20151001|2015-09-15 01:00,15,26.92,26.94,26.91,26.94,9
20151001|2015-09-15 01:30,15,26.97,26.97,26.84,26.86,24
20151001|2015-09-15 02:00,15,26.85,26.86,26.82,26.84,81
20151001|2015-09-15 02:30,15,26.86,26.87,26.86,26.86,4
20151001|2015-09-15 03:00,15,26.87,26.92,26.87,26.9,25
20151001|2015-09-15 03:30,15,26.88,26.88,26.88,26.88,2
20151001|2015-09-15 04:00,15,26.86,26.87,26.84,26.86,30
20151001|2015-09-15 04:30,15,26.87,26.87,26.79,26.79,17
20151001|2015-09-15 05:00,15,26.79,26.81,26.77,26.77,14
20151001|2015-09-15 05:30,15,26.81,26.81,26.81,26.81,1
20151001|2015-09-15 06:00,15,26.78,26.78,26.78,26.78,1
20151001|2015-09-15 06:30,15,26.77,26.77,26.73,26.75,129
20151001|2015-09-15 07:00,15,26.73,26.74,26.7,26.72,27
20151001|2015-09-15 07:30,15,26.72,26.8,26.7,26.8,201
20151001|2015-09-15 08:30,15,26.72,26.8,26.61,26.64,820
20151001|2015-09-15 09:00,15,26.63,26.77,26.58,26.59,631
20151001|2015-09-15 09:30,15,26.6,26.74,26.56,26.63,523
20151001|2015-09-15 10:00,15,26.64,26.65,26.53,26.59,540
20151001|2015-09-15 10:30,15,26.59,26.63,26.56,26.58,280
20151001|2015-09-15 11:00,15,26.58,26.74,26.57,26.66,309
20151001|2015-09-15 11:30,15,26.65,26.66,26.61,26.64,332
20151001|2015-09-15 12:00,15,26.63,26.64,26.59,26.59,345
20151001|2015-09-15 12:30,15,26.59,26.61,26.55,26.57,399
20151001|2015-09-15 13:00,15,26.58,26.58,26.44,26.47,1216
20151001|2015-09-15 19:00,16,26.47,26.5,26.4,26.45,108
20151001|2015-09-15 19:30,16,26.42,26.44,26.41,26.41,18
20151001|2015-09-15 20:00,16,26.43,26.5,26.43,26.5,25
20151001|2015-09-15 20:30,16,26.51,26.51,26.45,26.45,6
20151001|2015-09-15 21:00,16,26.49,26.49,26.49,26.49,3
20151001|2015-09-15 21:30,16,26.46,26.48,26.46,26.47,3
20151001|2015-09-15 22:30,16,26.43,26.43,26.43,26.43,24
20151001|2015-09-15 23:00,16,26.47,26.47,26.47,26.47,4
20151001|2015-09-16 00:30,16,26.43,26.45,26.39,26.39,19
20151001|2015-09-16 01:00,16,26.46,26.52,26.46,26.5,7
20151001|2015-09-16 01:30,16,26.54,26.56,26.54,26.56,3
20151001|2015-09-16 02:00,16,26.55,26.55,26.52,26.52,12
20151001|2015-09-16 02:30,16,26.52,26.53,26.51,26.51,99
20151001|2015-09-16 03:00,16,26.52,26.53,26.49,26.51,9
20151001|2015-09-16 03:30,16,26.54,26.54,26.54,26.54,4
20151001|2015-09-16 04:00,16,26.51,26.57,26.51,26.57,57
20151001|2015-09-16 04:30,16,26.62,26.63,26.58,26.58,6
20151001|2015-09-16 05:00,16,26.59,26.6,26.52,26.52,23
20151001|2015-09-16 05:30,16,26.54,26.54,26.48,26.48,22
20151001|2015-09-16 06:00,16,26.5,26.5,26.45,26.5,20
20151001|2015-09-16 06:30,16,26.56,26.56,26.52,26.54,10
20151001|2015-09-16 07:00,16,26.48,26.6,26.48,26.59,21
20151001|2015-09-16 07:30,16,26.62,26.67,26.62,26.67,21
20151001|2015-09-16 08:30,16,26.71,26.76,26.32,26.4,760
20151001|2015-09-16 09:00,16,26.39,26.54,26.33,26.46,347
20151001|2015-09-16 09:30,16,26.46,26.55,26.39,26.48,342
20151001|2015-09-16 10:00,16,26.46,26.83,26.46,26.74,331
20151001|2015-09-16 10:30,16,26.76,26.76,26.56,26.56,383
20151001|2015-09-16 11:00,16,26.56,26.62,26.45,26.59,554
20151001|2015-09-16 11:30,16,26.6,26.66,26.57,26.63,350
20151001|2015-09-16 12:00,16,26.61,26.68,26.54,26.59,274
20151001|2015-09-16 12:30,16,26.59,26.59,26.53,26.55,315
20151001|2015-09-16 13:00,16,26.56,26.72,26.55,26.67,1083
20151001|2015-09-16 19:00,17,26.64,26.66,26.62,26.64,53
20151001|2015-09-16 19:30,17,26.63,26.65,26.62,26.65,16
20151001|2015-09-16 20:00,17,26.67,26.68,26.56,26.56,63
20151001|2015-09-16 20:30,17,26.56,26.56,26.5,26.5,14
20151001|2015-09-16 21:00,17,26.54,26.54,26.51,26.51,8
20151001|2015-09-16 21:30,17,26.51,26.51,26.44,26.47,21
20151001|2015-09-16 22:00,17,26.46,26.5,26.46,26.49,17
20151001|2015-09-16 22:30,17,26.47,26.49,26.46,26.48,7
20151001|2015-09-16 23:00,17,26.46,26.46,26.46,26.46,1
20151001|2015-09-17 00:00,17,26.47,26.47,26.45,26.45,3
20151001|2015-09-17 00:30,17,26.46,26.46,26.45,26.45,3
20151001|2015-09-17 01:00,17,26.49,26.54,26.49,26.54,6
20151001|2015-09-17 01:30,17,26.49,26.49,26.41,26.43,9
20151001|2015-09-17 02:00,17,26.44,26.5,26.44,26.5,5
20151001|2015-09-17 04:00,17,26.44,26.44,26.42,26.42,2
20151001|2015-09-17 04:30,17,26.41,26.41,26.4,26.4,6
20151001|2015-09-17 05:30,17,26.4,26.41,26.4,26.4,9
20151001|2015-09-17 06:00,17,26.45,26.45,26.44,26.44,5
20151001|2015-09-17 06:30,17,26.43,26.45,26.43,26.45,5
20151001|2015-09-17 07:00,17,26.44,26.44,26.35,26.38,31
20151001|2015-09-17 07:30,17,26.36,26.36,26.3,26.3,87
20151001|2015-09-17 08:30,17,26.47,26.59,26.33,26.53,481
20151001|2015-09-17 09:00,17,26.52,26.53,26.4,26.45,228
20151001|2015-09-17 09:30,17,26.45,26.46,26.33,26.39,335
20151001|2015-09-17 10:00,17,26.4,26.45,26.36,26.44,262
20151001|2015-09-17 10:30,17,26.44,26.44,26.32,26.37,119
20151001|2015-09-17 11:00,17,26.38,26.45,26.36,26.41,359
20151001|2015-09-17 11:30,17,26.41,26.51,26.39,26.44,193
20151001|2015-09-17 12:00,17,26.43,26.46,26.42,26.44,317
20151001|2015-09-17 12:30,17,26.44,26.54,26.44,26.45,485
20151001|2015-09-17 13:00,17,26.46,26.7,26.46,26.59,1090
20151001|2015-09-17 19:00,18,26.67,26.7,26.59,26.59,82
20151001|2015-09-17 19:30,18,26.6,26.6,26.58,26.58,9
20151001|2015-09-17 20:00,18,26.55,26.57,26.54,26.57,9
20151001|2015-09-17 20:30,18,26.6,26.6,26.6,26.6,2
20151001|2015-09-17 21:00,18,26.6,26.61,26.6,26.6,24
20151001|2015-09-17 21:30,18,26.61,26.61,26.58,26.58,32
20151001|2015-09-17 22:00,18,26.58,26.58,26.53,26.56,23
20151001|2015-09-17 23:00,18,26.56,26.6,26.56,26.59,8
20151001|2015-09-18 00:00,18,26.6,26.6,26.6,26.6,3
20151001|2015-09-18 00:30,18,26.61,26.61,26.59,26.59,3
20151001|2015-09-18 01:00,18,26.55,26.55,26.51,26.51,10
20151001|2015-09-18 01:30,18,26.5,26.52,26.5,26.52,38
20151001|2015-09-18 02:00,18,26.51,26.52,26.49,26.49,40
20151001|2015-09-18 02:30,18,26.51,26.51,26.51,26.51,1
20151001|2015-09-18 03:00,18,26.53,26.53,26.51,26.51,5
20151001|2015-09-18 03:30,18,26.46,26.46,26.44,26.46,12
20151001|2015-09-18 04:00,18,26.48,26.52,26.47,26.49,82
20151001|2015-09-18 04:30,18,26.46,26.48,26.46,26.47,7
20151001|2015-09-18 05:00,18,26.47,26.47,26.46,26.47,3
20151001|2015-09-18 05:30,18,26.46,26.46,26.44,26.46,9
20151001|2015-09-18 06:00,18,26.46,26.46,26.46,26.46,1
20151001|2015-09-18 06:30,18,26.47,26.48,26.46,26.46,72
20151001|2015-09-18 07:00,18,26.46,26.46,26.36,26.36,123
20151001|2015-09-18 07:30,18,26.37,26.39,26.34,26.39,27
20151001|2015-09-18 08:30,18,26.4,26.44,26.11,26.16,1031
20151001|2015-09-18 09:00,18,26.13,26.15,26.01,26.1,1165
20151001|2015-09-18 09:30,18,26.08,26.16,26.04,26.08,424
20151001|2015-09-18 10:00,18,26.1,26.18,26.1,26.15,240
20151001|2015-09-18 10:30,18,26.14,26.14,26.08,26.12,290
20151001|2015-09-18 11:00,18,26.1,26.1,26,26.04,320
20151001|2015-09-18 11:30,18,26.05,26.21,26.05,26.2,375
20151001|2015-09-18 12:00,18,26.18,26.2,26.15,26.17,112
20151001|2015-09-18 12:30,18,26.17,26.18,26.1,26.1,310
20151001|2015-09-18 13:00,18,26.1,26.15,26,26.02,584
20151001|2015-09-20 19:00,21,25.99,26.04,25.98,26.02,91
20151001|2015-09-20 19:30,21,26.02,26.07,26.02,26.07,65
20151001|2015-09-20 20:00,21,26.07,26.09,25.99,26.08,65
20151001|2015-09-20 20:30,21,26.07,26.11,26,26.09,57
20151001|2015-09-20 21:00,21,26.13,26.13,26.09,26.09,33
20151001|2015-09-20 21:30,21,26.09,26.11,26.09,26.11,14
20151001|2015-09-20 22:00,21,26.16,26.16,26.14,26.14,8
20151001|2015-09-21 00:00,21,26.15,26.15,26.15,26.15,2
20151001|2015-09-21 00:30,21,26.17,26.18,26.17,26.18,18
20151001|2015-09-21 01:00,21,26.17,26.24,26.17,26.24,28
20151001|2015-09-21 01:30,21,26.24,26.24,26.24,26.24,2
20151001|2015-09-21 02:00,21,26.22,26.31,26.22,26.3,141
20151001|2015-09-21 02:30,21,26.29,26.33,26.29,26.31,50
20151001|2015-09-21 03:00,21,26.3,26.3,26.26,26.29,16
20151001|2015-09-21 03:30,21,26.28,26.29,26.27,26.27,4
20151001|2015-09-21 04:00,21,26.27,26.27,26.26,26.26,20
20151001|2015-09-21 04:30,21,26.29,26.29,26.29,26.29,17
20151001|2015-09-21 05:00,21,26.31,26.32,26.25,26.25,16
20151001|2015-09-21 05:30,21,26.27,26.27,26.27,26.27,1
20151001|2015-09-21 06:00,21,26.29,26.3,26.29,26.29,5
20151001|2015-09-21 06:30,21,26.28,26.34,26.28,26.34,35
20151001|2015-09-21 07:00,21,26.33,26.34,26.32,26.32,71
20151001|2015-09-21 07:30,21,26.32,26.36,26.27,26.27,85
20151001|2015-09-21 08:30,21,26.33,26.59,26.33,26.47,1865
20151001|2015-09-21 09:00,21,26.51,26.57,26.5,26.52,923
20151001|2015-09-21 09:30,21,26.52,26.62,26.52,26.59,332
20151001|2015-09-21 10:00,21,26.6,26.69,26.58,26.66,723
20151001|2015-09-21 10:30,21,26.66,26.76,26.65,26.65,1135
20151001|2015-09-21 11:00,21,26.65,26.7,26.64,26.64,621
20151001|2015-09-21 11:30,21,26.63,26.69,26.6,26.65,287
20151001|2015-09-21 12:00,21,26.67,26.69,26.59,26.63,216
20151001|2015-09-21 12:30,21,26.64,26.64,26.56,26.56,380
20151001|2015-09-21 13:00,21,26.56,26.58,26.46,26.57,1283
20151001|2015-09-21 19:00,22,26.57,26.57,26.41,26.47,105
20151001|2015-09-21 19:30,22,26.47,26.47,26.46,26.46,7
20151001|2015-09-21 20:00,22,26.4,26.4,26.31,26.35,36
20151001|2015-09-21 20:30,22,26.35,26.38,26.35,26.38,2
20151001|2015-09-21 21:00,22,26.46,26.46,26.45,26.45,2
20151001|2015-09-21 21:30,22,26.46,26.47,26.34,26.34,13
20151001|2015-09-21 22:00,22,26.4,26.41,26.38,26.38,23
20151001|2015-09-21 22:30,22,26.41,26.42,26.41,26.42,5
20151001|2015-09-21 23:00,22,26.46,26.48,26.45,26.48,11
20151001|2015-09-21 23:30,22,26.49,26.49,26.47,26.47,3
20151001|2015-09-22 00:00,22,26.45,26.45,26.43,26.43,6
20151001|2015-09-22 00:30,22,26.42,26.46,26.39,26.4,37
20151001|2015-09-22 01:00,22,26.46,26.49,26.46,26.47,13
20151001|2015-09-22 01:30,22,26.5,26.5,26.4,26.43,10
20151001|2015-09-22 02:00,22,26.41,26.41,26.35,26.37,24
20151001|2015-09-22 02:30,22,26.34,26.34,26.26,26.29,91
20151001|2015-09-22 03:00,22,26.32,26.37,26.32,26.35,81
20151001|2015-09-22 03:30,22,26.32,26.32,26.3,26.3,4
20151001|2015-09-22 04:00,22,26.32,26.33,26.32,26.33,20
20151001|2015-09-22 04:30,22,26.33,26.35,26.33,26.33,31
20151001|2015-09-22 05:00,22,26.33,26.33,26.3,26.31,6
20151001|2015-09-22 05:30,22,26.3,26.3,26.26,26.28,7
20151001|2015-09-22 06:30,22,26.28,26.28,26.25,26.25,5
20151001|2015-09-22 07:00,22,26.25,26.26,26.23,26.23,72
20151001|2015-09-22 07:30,22,26.23,26.24,26.19,26.19,88
20151001|2015-09-22 08:30,22,26.21,26.29,26.08,26.18,1058
20151001|2015-09-22 09:00,22,26.17,26.28,26.13,26.18,335
20151001|2015-09-22 09:30,22,26.16,26.17,26.07,26.16,489
20151001|2015-09-22 10:00,22,26.16,26.19,26.1,26.19,524
20151001|2015-09-22 10:30,22,26.18,26.25,26.14,26.19,445
20151001|2015-09-22 11:00,22,26.19,26.19,26.13,26.16,142
20151001|2015-09-22 11:30,22,26.18,26.28,26.17,26.22,314
20151001|2015-09-22 12:00,22,26.21,26.26,26.19,26.2,152
20151001|2015-09-22 12:30,22,26.19,26.24,26.15,26.24,115
20151001|2015-09-22 13:00,22,26.24,26.29,26.11,26.21,537
20151001|2015-09-22 19:00,23,26.17,26.26,26.15,26.16,95
20151001|2015-09-22 19:30,23,26.23,26.23,26.23,26.23,1
20151001|2015-09-22 20:00,23,26.19,26.21,26.19,26.21,3
20151001|2015-09-22 20:30,23,26.25,26.31,26.23,26.23,12
20151001|2015-09-22 21:00,23,26.23,26.23,26.23,26.23,2
20151001|2015-09-22 21:30,23,26.19,26.19,26.17,26.17,6
20151001|2015-09-22 22:00,23,26.16,26.16,26.16,26.16,1
20151001|2015-09-23 00:00,23,26.17,26.17,26.16,26.16,3
20151001|2015-09-23 00:30,23,26.18,26.18,26.18,26.18,3
20151001|2015-09-23 01:00,23,26.18,26.34,26.17,26.31,27
20151001|2015-09-23 01:30,23,26.24,26.24,26.19,26.22,14
20151001|2015-09-23 02:30,23,26.31,26.37,26.31,26.37,18
20151001|2015-09-23 03:00,23,26.39,26.43,26.39,26.43,11
20151001|2015-09-23 03:30,23,26.44,26.46,26.44,26.46,10
20151001|2015-09-23 04:00,23,26.46,26.51,26.26,26.36,96
20151001|2015-09-23 04:30,23,26.36,26.39,26.35,26.39,23
20151001|2015-09-23 05:00,23,26.37,26.37,26.24,26.3,50
20151001|2015-09-23 06:00,23,26.34,26.4,26.33,26.4,6
20151001|2015-09-23 06:30,23,26.42,26.46,26.35,26.35,75
20151001|2015-09-23 07:00,23,26.42,26.42,26.35,26.37,28
20151001|2015-09-23 07:30,23,26.37,26.38,26.35,26.38,120
20151001|2015-09-23 08:30,23,26.4,26.53,26.36,26.39,621
20151001|2015-09-23 09:00,23,26.39,26.57,26.38,26.42,817
20151001|2015-09-23 09:30,23,26.41,26.68,26.41,26.61,697
20151001|2015-09-23 10:00,23,26.61,26.65,26.48,26.51,538
20151001|2015-09-23 10:30,23,26.5,26.52,26.4,26.42,368
20151001|2015-09-23 11:00,23,26.42,26.42,26.33,26.33,537
20151001|2015-09-23 11:30,23,26.33,26.4,26.27,26.36,153
20151001|2015-09-23 12:00,23,26.36,26.42,26.33,26.34,169
20151001|2015-09-23 12:30,23,26.33,26.41,26.3,26.39,274
20151001|2015-09-23 13:00,23,26.41,26.46,26.31,26.35,645
20151001|2015-09-23 19:00,24,26.3,26.32,26.25,26.31,141
20151001|2015-09-23 19:30,24,26.29,26.31,26.29,26.31,9
20151001|2015-09-23 20:00,24,26.33,26.35,26.28,26.35,9
20151001|2015-09-23 20:30,24,26.33,26.33,26.33,26.33,1
20151001|2015-09-23 21:00,24,26.38,26.39,26.36,26.39,4
20151001|2015-09-23 21:30,24,26.38,26.38,26.32,26.32,3
20151001|2015-09-23 22:30,24,26.32,26.33,26.32,26.33,3
20151001|2015-09-24 00:00,24,26.33,26.33,26.33,26.33,1
20151001|2015-09-24 00:30,24,26.35,26.35,26.34,26.34,3
20151001|2015-09-24 01:00,24,26.36,26.36,26.32,26.32,10
20151001|2015-09-24 02:00,24,26.36,26.43,26.36,26.43,4
20151001|2015-09-24 02:30,24,26.4,26.43,26.4,26.43,11
20151001|2015-09-24 03:00,24,26.45,26.46,26.45,26.46,12
20151001|2015-09-24 03:30,24,26.47,26.51,26.47,26.51,124
20151001|2015-09-24 04:00,24,26.5,26.5,26.5,26.5,1
20151001|2015-09-24 04:30,24,26.46,26.47,26.45,26.45,24
20151001|2015-09-24 05:00,24,26.45,26.46,26.44,26.46,68
20151001|2015-09-24 05:30,24,26.46,26.47,26.46,26.47,36
20151001|2015-09-24 06:00,24,26.46,26.46,26.46,26.46,4
20151001|2015-09-24 06:30,24,26.47,26.47,26.45,26.45,153
20151001|2015-09-24 07:00,24,26.45,26.45,26.34,26.35,177
20151001|2015-09-24 07:30,24,26.42,26.42,26.3,26.31,134
20151001|2015-09-24 08:30,24,26.33,26.48,26.23,26.46,719
20151001|2015-09-24 09:00,24,26.47,26.72,26.47,26.71,531
20151001|2015-09-24 09:30,24,26.69,26.74,26.65,26.66,284
20151001|2015-09-24 10:00,24,26.67,26.67,26.46,26.6,139
20151001|2015-09-24 10:30,24,26.64,26.89,26.63,26.84,565
20151001|2015-09-24 11:00,24,26.83,26.89,26.78,26.84,525
20151001|2015-09-24 11:30,24,26.85,26.98,26.84,26.88,356
20151001|2015-09-24 12:00,24,26.88,26.91,26.84,26.9,286
20151001|2015-09-24 12:30,24,26.89,26.94,26.84,26.87,259
20151001|2015-09-24 13:00,24,26.85,27,26.85,26.91,754
20151001|2015-09-24 19:00,25,26.98,27.02,26.97,27.02,254
20151001|2015-09-24 19:30,25,27.02,27.02,26.98,27,224
20151001|2015-09-24 20:00,25,27.01,27.04,26.93,26.99,120
20151001|2015-09-24 20:30,25,26.96,27.03,26.96,27.03,12
20151001|2015-09-24 21:00,25,27.03,27.04,27.03,27.04,12
20151001|2015-09-24 21:30,25,27.03,27.07,27.03,27.06,12
20151001|2015-09-24 22:00,25,27.04,27.04,27,27,4
20151001|2015-09-24 22:30,25,26.99,26.99,26.95,26.95,12
20151001|2015-09-24 23:00,25,26.95,26.95,26.94,26.94,3
20151001|2015-09-24 23:30,25,26.95,26.97,26.95,26.97,2
20151001|2015-09-25 00:30,25,26.97,27,26.97,26.97,10
20151001|2015-09-25 01:00,25,26.99,26.99,26.96,26.96,5
20151001|2015-09-25 01:30,25,26.95,26.98,26.95,26.98,11
20151001|2015-09-25 02:00,25,26.98,27.05,26.97,27.01,50
20151001|2015-09-25 02:30,25,27.05,27.18,27.05,27.18,502
20151001|2015-09-25 03:00,25,27.17,27.26,27.17,27.24,245
20151001|2015-09-25 03:30,25,27.22,27.24,27.2,27.2,77
20151001|2015-09-25 04:00,25,27.19,27.23,27.19,27.23,14
20151001|2015-09-25 04:30,25,27.29,27.52,27.24,27.48,107
20151001|2015-09-25 05:00,25,27.5,27.6,27.49,27.59,162
20151001|2015-09-25 05:30,25,27.57,27.59,27.55,27.58,16
20151001|2015-09-25 06:00,25,27.57,27.57,27.5,27.5,36
20151001|2015-09-25 06:30,25,27.51,27.58,27.51,27.58,58
20151001|2015-09-25 07:00,25,27.59,27.59,27.56,27.58,23
20151001|2015-09-25 07:30,25,27.57,27.7,27.56,27.7,122
20151001|2015-09-25 08:30,25,27.7,27.98,27.58,27.64,1636
20151001|2015-09-25 09:00,25,27.66,27.78,27.63,27.68,533
20151001|2015-09-25 09:30,25,27.69,27.82,27.67,27.71,395
20151001|2015-09-25 10:00,25,27.71,27.76,27.61,27.74,489
20151001|2015-09-25 10:30,25,27.74,27.82,27.67,27.67,350
20151001|2015-09-25 11:00,25,27.67,27.84,27.62,27.81,877
20151001|2015-09-25 11:30,25,27.81,27.81,27.74,27.79,224
20151001|2015-09-25 12:00,25,27.78,27.84,27.71,27.82,709
20151001|2015-09-25 12:30,25,27.83,27.88,27.8,27.84,310
20151001|2015-09-25 13:00,25,27.83,27.83,27.64,27.69,1190
20151001|2015-09-27 19:00,28,27.73,27.87,27.73,27.82,42
20151001|2015-09-27 19:30,28,27.79,27.79,27.69,27.71,24
20151001|2015-09-27 20:00,28,27.68,27.69,27.42,27.44,102
20151001|2015-09-27 20:30,28,27.42,27.43,27.25,27.28,72
20151001|2015-09-27 21:00,28,27.28,27.32,27.28,27.32,5
20151001|2015-09-27 21:30,28,27.37,27.37,27.36,27.36,5
20151001|2015-09-27 22:00,28,27.34,27.37,27.34,27.36,4
20151001|2015-09-27 22:30,28,27.41,27.47,27.41,27.47,6
20151001|2015-09-27 23:00,28,27.43,27.43,27.42,27.42,7
20151001|2015-09-27 23:30,28,27.42,27.42,27.42,27.42,1
20151001|2015-09-28 00:00,28,27.44,27.44,27.44,27.44,1
20151001|2015-09-28 00:30,28,27.4,27.4,27.39,27.39,2
20151001|2015-09-28 01:00,28,27.41,27.45,27.41,27.44,9
20151001|2015-09-28 02:00,28,27.38,27.55,27.38,27.54,142
20151001|2015-09-28 02:30,28,27.52,27.59,27.51,27.52,113
20151001|2015-09-28 03:00,28,27.55,27.74,27.55,27.71,51
20151001|2015-09-28 03:30,28,27.71,27.76,27.71,27.76,13
20151001|2015-09-28 04:00,28,27.77,27.84,27.77,27.84,126
20151001|2015-09-28 04:30,28,27.86,27.9,27.82,27.9,245
20151001|2015-09-28 05:00,28,27.8,27.8,27.73,27.73,6
20151001|2015-09-28 05:30,28,27.71,27.79,27.7,27.79,7
20151001|2015-09-28 06:00,28,27.75,27.76,27.75,27.76,5
20151001|2015-09-28 06:30,28,27.76,27.78,27.63,27.7,9
20151001|2015-09-28 07:00,28,27.7,27.72,27.64,27.65,22
20151001|2015-09-28 07:30,28,27.65,27.66,27.62,27.64,97
20151001|2015-09-28 08:30,28,27.6,27.64,27.41,27.56,1024
20151001|2015-09-28 09:00,28,27.56,27.57,27.3,27.37,348
20151001|2015-09-28 09:30,28,27.4,27.46,27.31,27.36,422
20151001|2015-09-28 10:00,28,27.34,27.43,27.29,27.29,138
20151001|2015-09-28 10:30,28,27.3,27.3,27.16,27.3,394
20151001|2015-09-28 11:00,28,27.27,27.33,27.25,27.29,194
20151001|2015-09-28 11:30,28,27.28,27.28,27.24,27.25,126
20151001|2015-09-28 12:00,28,27.27,27.31,27.22,27.22,327
20151001|2015-09-28 12:30,28,27.22,27.32,27.21,27.23,866
20151001|2015-09-28 13:00,28,27.23,27.25,27.12,27.13,401
20151001|2015-09-28 19:00,29,27.16,27.31,27.16,27.31,85
20151001|2015-09-28 19:30,29,27.32,27.38,27.31,27.38,6
20151001|2015-09-28 20:00,29,27.34,27.36,27.17,27.18,70
20151001|2015-09-28 20:30,29,27.19,27.19,27.04,27.04,54
20151001|2015-09-28 21:00,29,27.11,27.11,27.11,27.11,2
20151001|2015-09-28 21:30,29,27.13,27.13,27.09,27.1,10
20151001|2015-09-28 22:00,29,27.04,27.04,27.03,27.03,3
20151001|2015-09-28 22:30,29,27.02,27.02,27.02,27.02,4
20151001|2015-09-28 23:00,29,27,27,26.98,26.99,8
20151001|2015-09-28 23:30,29,27,27,26.99,26.99,13
20151001|2015-09-29 00:00,29,26.99,27,26.99,27,20
20151001|2015-09-29 00:30,29,27,27.02,26.89,26.94,96
20151001|2015-09-29 01:00,29,26.95,27,26.93,27,26
20151001|2015-09-29 01:30,29,26.98,27.01,26.98,27.01,2
20151001|2015-09-29 02:00,29,27.02,27.47,27.02,27.4,83
20151001|2015-09-29 02:30,29,27.38,27.38,27.1,27.2,21
20151001|2015-09-29 03:00,29,27.28,27.28,27.27,27.27,3
20151001|2015-09-29 03:30,29,27.31,27.37,27.31,27.37,3
20151001|2015-09-29 04:00,29,27.33,27.35,27.29,27.29,17
20151001|2015-09-29 04:30,29,27.32,27.42,27.32,27.36,22
20151001|2015-09-29 05:00,29,27.36,27.36,27.35,27.36,4
20151001|2015-09-29 06:00,29,27.37,27.42,27.36,27.42,23
20151001|2015-09-29 06:30,29,27.34,27.38,27.34,27.38,12
20151001|2015-09-29 07:00,29,27.39,27.45,27.39,27.41,42
20151001|2015-09-29 07:30,29,27.44,27.5,27.41,27.41,30
20151001|2015-09-29 08:30,29,27.41,27.68,27.4,27.63,923
20151001|2015-09-29 09:00,29,27.63,27.66,27.51,27.6,955
20151001|2015-09-29 09:30,29,27.59,27.65,27.49,27.49,611
20151001|2015-09-29 10:00,29,27.51,27.54,27.47,27.51,166
20151001|2015-09-29 10:30,29,27.52,27.58,27.42,27.42,240
20151001|2015-09-29 11:00,29,27.42,27.53,27.35,27.53,186
20151001|2015-09-29 11:30,29,27.54,27.58,27.51,27.51,183
20151001|2015-09-29 12:00,29,27.51,27.59,27.48,27.55,179
20151001|2015-09-29 12:30,29,27.55,27.57,27.44,27.48,437
20151001|2015-09-29 13:00,29,27.47,27.57,27.4,27.44,715
20151001|2015-09-29 19:00,30,27.43,27.46,27.43,27.45,62
20151001|2015-09-29 19:30,30,27.53,27.54,27.52,27.54,4
20151001|2015-09-29 20:00,30,27.53,27.53,27.53,27.53,3
20151001|2015-09-29 20:30,30,27.57,27.57,27.53,27.53,3
20151001|2015-09-29 21:00,30,27.49,27.49,27.49,27.49,1
20151001|2015-09-29 21:30,30,27.43,27.43,27.4,27.4,2
20151001|2015-09-29 22:00,30,27.42,27.42,27.42,27.42,1
20151001|2015-09-29 22:30,30,27.39,27.39,27.29,27.29,10
20151001|2015-09-29 23:00,30,27.26,27.28,27.26,27.28,5
20151001|2015-09-29 23:30,30,27.29,27.32,27.29,27.32,3
20151001|2015-09-30 01:30,30,27.4,27.4,27.4,27.4,1
20151001|2015-09-30 02:00,30,27.33,27.33,27.33,27.33,1
20151001|2015-09-30 02:30,30,27.27,27.27,27.24,27.24,2
20151001|2015-09-30 03:00,30,27.27,27.27,27.27,27.27,1
20151001|2015-09-30 03:30,30,27.2,27.2,27.2,27.2,1
20151001|2015-09-30 04:00,30,27.23,27.24,27.23,27.24,2
20151001|2015-09-30 05:00,30,27.22,27.22,27.22,27.22,2
20151001|2015-09-30 05:30,30,27.22,27.22,27.2,27.2,8
20151001|2015-09-30 06:00,30,27.17,27.17,27.17,27.17,1
20151001|2015-09-30 06:30,30,27.2,27.2,27.2,27.2,1
20151001|2015-09-30 07:00,30,27.2,27.2,27.2,27.2,1
20151001|2015-09-30 07:30,30,27.22,27.22,27.2,27.2,2
20151001|2015-09-30 08:30,30,27.23,27.39,27.2,27.38,89
20151001|2015-09-30 09:00,30,27.41,27.46,27.35,27.41,179
20151001|2015-09-30 09:30,30,27.31,27.34,27.23,27.29,54
20151001|2015-09-30 10:00,30,27.23,27.25,27.17,27.25,28
20151001|2015-09-30 10:30,30,27.23,27.33,27.23,27.32,150
20151001|2015-09-30 11:00,30,27.38,27.42,27.07,27.13,193
20151001|2015-09-30 11:30,30,27.06,27.16,27.06,27.1,34
20151001|2015-09-30 12:00,30,27.07,27.07,27.01,27.04,34
20151001|2015-09-30 12:30,30,27.05,27.13,27.02,27.11,115
20151001|2015-09-30 13:00,30,27.11,27.15,27.03,27.09,263
20151001|2015-09-30 19:00,1,27.08,27.08,27.08,27.08,3
20151001|2015-10-01 02:30,1,27.37,27.37,27.37,27.37,1
20151001|2015-10-01 07:00,1,27.51,27.51,27.51,27.51,1
20151001|2015-10-01 07:30,1,27.53,27.53,27.53,27.53,3
20151001|2015-10-01 08:30,1,27.6,27.73,27.6,27.64,20
20151001|2015-10-01 09:00,1,27.55,27.64,27.51,27.51,59
20151001|2015-10-01 09:30,1,27.59,27.59,27.41,27.41,60
20151001|2015-10-01 10:00,1,27.34,27.37,27.26,27.37,185
20151001|2015-10-01 10:30,1,27.31,27.31,27.31,27.31,12
20151001|2015-10-01 11:00,1,27.26,27.26,27.17,27.17,40
20151001|2015-10-01 11:30,1,27.25,27.25,27.21,27.21,57
20151001|2015-10-01 12:00,1,27.11,27.11,27.11,27.11,42
20151001|2015-10-01 12:30,1,27.12,27.12,27.11,27.11,6
20151001|2015-10-01 13:00,1,27.09,27.09,27.09,27.09,3
20151001|2015-10-02 01:00,2,27.08,27.08,27.08,27.08,1
20151001|2015-10-02 02:30,2,27,27.01,27,27.01,6
20151001|2015-10-02 07:30,2,27.01,27.01,27.01,27.01,1
20151001|2015-10-02 08:30,2,27.04,27.04,26.94,26.94,82
20151001|2015-10-02 09:00,2,27.02,27.43,27.01,27.37,20
20151001|2015-10-02 09:30,2,27.41,27.46,27.38,27.42,45
20151001|2015-10-02 10:00,2,27.36,27.36,27.36,27.36,1
20151001|2015-10-02 10:30,2,27.5,27.5,27.49,27.5,8
20151001|2015-10-02 11:00,2,27.5,27.5,27.5,27.5,24
20151001|2015-10-02 11:30,2,27.7,27.7,27.7,27.7,2
20151001|2015-10-02 12:00,2,27.9,27.92,27.9,27.92,2
20151001|2015-10-04 19:00,5,27.84,27.84,27.84,27.84,3
20151001|2015-10-05 00:00,5,27.92,27.92,27.92,27.92,1
20151001|2015-10-05 03:30,5,28.02,28.02,28.02,28.02,1
20151001|2015-10-05 04:00,5,28.04,28.04,28.04,28.04,1
20151001|2015-10-05 05:00,5,28.33,28.35,28.33,28.35,3
20151001|2015-10-05 07:00,5,28.3,28.3,28.3,28.3,1
20151001|2015-10-05 08:30,5,28.29,28.38,28.29,28.38,10
20151001|2015-10-05 09:00,5,28.45,28.45,28.45,28.45,5
20151001|2015-10-05 09:30,5,28.47,28.47,28.39,28.39,4
20151001|2015-10-05 10:00,5,28.57,28.57,28.49,28.49,4
20151001|2015-10-05 10:30,5,28.5,28.58,28.5,28.58,54
20151001|2015-10-05 11:30,5,28.47,28.47,28.47,28.47,1
20151001|2015-10-05 12:00,5,28.41,28.41,28.41,28.41,19
20151001|2015-10-05 13:00,5,28.42,28.42,28.42,28.42,3
20151001|2015-10-05 23:30,6,28.52,28.52,28.52,28.52,1
20151001|2015-10-06 02:30,6,28.31,28.31,28.21,28.23,4
20151001|2015-10-06 08:30,6,28.47,28.58,28.45,28.58,15
20151001|2015-10-06 09:00,6,28.54,28.54,28.54,28.54,1
20151001|2015-10-06 10:00,6,28.77,28.77,28.77,28.77,2
20151001|2015-10-06 11:30,6,28.65,28.65,28.65,28.65,2
20151001|2015-10-06 23:30,7,28.49,28.49,28.49,28.49,1
20151001|2015-10-07 08:30,7,28.65,28.65,28.61,28.61,3
20151001|2015-10-07 09:00,7,28.48,28.48,28.38,28.38,7
20151001|2015-10-07 09:30,7,28.36,28.36,28.22,28.22,8
20151001|2015-10-07 10:00,7,28.28,28.31,28.28,28.31,9
20151001|2015-10-07 10:30,7,28.3,28.33,28.27,28.33,13
20151001|2015-10-07 11:00,7,28.38,28.38,28.38,28.38,10
20151001|2015-10-07 12:30,7,28.44,28.47,28.44,28.47,4
20151001|2015-10-08 08:30,8,28.21,28.21,28.18,28.18,2
20151001|2015-10-08 09:00,8,28.16,28.19,28.16,28.19,6
20151001|2015-10-08 09:30,8,28.13,28.13,28.13,28.13,12
20151001|2015-10-08 10:30,8,28.23,28.23,28.23,28.23,1
20151001|2015-10-08 11:00,8,28.28,28.28,28.28,28.28,1
20151001|2015-10-09 09:30,9,28.03,28.03,28.03,28.03,1
20151001|2015-10-09 10:00,9,28.01,28.01,28.01,28.01,1
20151001|2015-10-09 11:30,9,28.38,28.38,28.38,28.38,1
20151001|2015-10-09 12:30,9,28.21,28.21,28.21,28.21,1
20151001|2015-10-12 09:00,12,28.39,28.39,28.38,28.38,2
20151001|2015-10-12 10:30,12,28.37,28.37,28.34,28.34,2
20151001|2015-10-12 12:00,12,28.12,28.12,28.12,28.12,1
20151001|2015-10-13 09:30,13,28.63,28.63,28.57,28.58,13
20151001|2015-10-13 10:30,13,28.55,28.55,28.55,28.55,1
20151201|2015-05-14 08:30,14,33.55,33.6,33.38,33.49,1501
20151201|2015-05-14 09:00,14,33.49,33.52,33.37,33.42,691
20151201|2015-05-14 09:30,14,33.42,33.43,33.31,33.32,303
20151201|2015-05-14 10:00,14,33.3,33.41,33.26,33.39,537
20151201|2015-05-14 10:30,14,33.39,33.42,33.33,33.35,582
20151201|2015-05-14 11:00,14,33.34,33.51,33.33,33.47,419
20151201|2015-05-14 11:30,14,33.47,33.47,33.33,33.39,343
20151201|2015-05-14 12:00,14,33.39,33.42,33.36,33.42,123
20151201|2015-05-14 12:30,14,33.42,33.52,33.38,33.43,317
20151201|2015-05-14 13:00,14,33.43,33.63,33.41,33.63,991
20151201|2015-05-14 19:00,15,33.61,33.62,33.59,33.6,12
20151201|2015-05-14 19:30,15,33.61,33.93,33.61,33.87,419
20151201|2015-05-14 20:00,15,33.86,33.88,33.75,33.76,255
20151201|2015-05-14 20:30,15,33.75,33.78,33.73,33.76,39
20151201|2015-05-14 21:00,15,33.76,33.78,33.76,33.78,3
20151201|2015-05-14 21:30,15,33.74,33.74,33.65,33.65,90
20151201|2015-05-14 22:00,15,33.65,33.65,33.64,33.64,4
20151201|2015-05-14 22:30,15,33.61,33.61,33.6,33.6,4
20151201|2015-05-14 23:00,15,33.66,33.67,33.65,33.65,20
20151201|2015-05-14 23:30,15,33.65,33.65,33.64,33.64,22
20151201|2015-05-15 00:00,15,33.63,33.69,33.63,33.68,21
20151201|2015-05-15 00:30,15,33.65,33.67,33.65,33.67,6
20151201|2015-05-15 01:00,15,33.7,33.72,33.68,33.72,36
20151201|2015-05-15 01:30,15,33.7,33.7,33.67,33.67,17
20151201|2015-05-15 02:00,15,33.66,33.71,33.66,33.68,34
20151201|2015-05-15 02:30,15,33.69,33.74,33.66,33.7,111
20151201|2015-05-15 03:00,15,33.68,33.68,33.61,33.62,43
20151201|2015-05-15 03:30,15,33.62,33.67,33.6,33.66,238
20151201|2015-05-15 04:00,15,33.62,33.67,33.62,33.64,8
20151201|2015-05-15 04:30,15,33.61,33.61,33.51,33.58,236
20151201|2015-05-15 05:00,15,33.58,33.66,33.57,33.59,371
20151201|2015-05-15 05:30,15,33.59,33.59,33.59,33.59,51
20151201|2015-05-15 06:00,15,33.59,33.59,33.51,33.54,429
20151201|2015-05-15 06:30,15,33.54,33.54,33.52,33.52,9
20151201|2015-05-15 07:00,15,33.52,33.52,33.43,33.43,104
20151201|2015-05-15 07:30,15,33.42,33.45,33.41,33.44,20
20151201|2015-05-15 08:30,15,33.48,33.51,33.37,33.42,1108
20151201|2015-05-15 09:00,15,33.43,33.71,33.42,33.61,512
20151201|2015-05-15 09:30,15,33.63,33.64,33.44,33.49,323
20151201|2015-05-15 10:00,15,33.48,33.49,33.32,33.4,403
20151201|2015-05-15 10:30,15,33.39,33.4,33.29,33.32,176
20151201|2015-05-15 11:00,15,33.31,33.4,33.18,33.18,403
20151201|2015-05-15 11:30,15,33.16,33.22,33.13,33.15,488
20151201|2015-05-15 12:00,15,33.14,33.21,33.09,33.21,233
20151201|2015-05-15 12:30,15,33.2,33.28,33.16,33.23,203
20151201|2015-05-15 13:00,15,33.23,33.35,33.18,33.3,792
20151201|2015-05-17 19:00,18,33.33,33.41,33.22,33.3,99
20151201|2015-05-17 19:30,18,33.31,33.34,33.27,33.3,43
20151201|2015-05-17 20:00,18,33.3,33.35,33.28,33.33,43
20151201|2015-05-17 20:30,18,33.31,33.32,33.3,33.32,22
20151201|2015-05-17 21:00,18,33.34,33.34,33.26,33.26,28
20151201|2015-05-17 21:30,18,33.29,33.33,33.25,33.29,28
20151201|2015-05-17 22:00,18,33.28,33.28,33.2,33.2,33
20151201|2015-05-17 23:00,18,33.22,33.22,33.22,33.22,2
20151201|2015-05-18 00:00,18,33.23,33.24,33.23,33.23,3
20151201|2015-05-18 00:30,18,33.22,33.22,33.21,33.21,9
20151201|2015-05-18 01:00,18,33.26,33.27,33.26,33.27,5
20151201|2015-05-18 01:30,18,33.28,33.38,33.27,33.35,67
20151201|2015-05-18 02:00,18,33.36,33.41,33.36,33.41,60
20151201|2015-05-18 02:30,18,33.41,33.42,33.35,33.35,36
20151201|2015-05-18 03:00,18,33.36,33.37,33.36,33.37,9
20151201|2015-05-18 03:30,18,33.37,33.37,33.36,33.36,67
20151201|2015-05-18 04:00,18,33.36,33.39,33.36,33.39,15
20151201|2015-05-18 04:30,18,33.39,33.4,33.36,33.38,30
20151201|2015-05-18 05:00,18,33.36,33.37,33.33,33.34,18
20151201|2015-05-18 06:00,18,33.36,33.36,33.36,33.36,1
20151201|2015-05-18 06:30,18,33.36,33.4,33.36,33.4,15
20151201|2015-05-18 07:00,18,33.42,33.43,33.34,33.34,98
20151201|2015-05-18 07:30,18,33.34,33.36,33.32,33.32,66
20151201|2015-05-18 08:30,18,33.35,33.36,33.11,33.17,808
20151201|2015-05-18 09:00,18,33.18,33.26,33.1,33.17,612
20151201|2015-05-18 09:30,18,33.18,33.26,33.1,33.12,266
20151201|2015-05-18 10:00,18,33.12,33.17,33.1,33.16,307
20151201|2015-05-18 10:30,18,33.15,33.27,33.12,33.12,291
20151201|2015-05-18 11:00,18,33.12,33.18,33.1,33.15,394
20151201|2015-05-18 11:30,18,33.13,33.15,33.03,33.05,400
20151201|2015-05-18 12:00,18,33.06,33.13,33.03,33.1,369
20151201|2015-05-18 12:30,18,33.09,33.09,32.94,32.98,957
20151201|2015-05-18 13:00,18,32.97,33.04,32.92,32.95,836
20151201|2015-05-18 19:00,19,32.96,33.08,32.93,33.07,42
20151201|2015-05-18 19:30,19,33.07,33.07,33.06,33.06,15
20151201|2015-05-18 20:00,19,33.07,33.07,32.96,32.96,102
20151201|2015-05-18 20:30,19,32.96,32.96,32.87,32.88,42
20151201|2015-05-18 21:00,19,32.86,32.87,32.85,32.87,17
20151201|2015-05-18 21:30,19,32.87,32.89,32.87,32.88,13
20151201|2015-05-18 22:00,19,32.88,32.96,32.88,32.96,6
20151201|2015-05-18 22:30,19,32.94,32.94,32.94,32.94,1
20151201|2015-05-18 23:00,19,32.94,32.97,32.94,32.97,8
20151201|2015-05-19 00:00,19,32.96,32.96,32.95,32.95,20
20151201|2015-05-19 00:30,19,32.93,32.97,32.93,32.97,6
20151201|2015-05-19 01:00,19,32.96,32.96,32.95,32.96,8
20151201|2015-05-19 01:30,19,32.94,32.99,32.89,32.92,95
20151201|2015-05-19 02:00,19,32.91,32.91,32.82,32.83,28
20151201|2015-05-19 02:30,19,32.82,32.82,32.81,32.82,202
20151201|2015-05-19 03:00,19,32.82,32.84,32.81,32.81,21
20151201|2015-05-19 03:30,19,32.81,32.89,32.81,32.89,140
20151201|2015-05-19 04:00,19,32.89,32.9,32.85,32.85,91
20151201|2015-05-19 04:30,19,32.85,32.85,32.81,32.81,8
20151201|2015-05-19 05:00,19,32.8,32.88,32.79,32.85,16
20151201|2015-05-19 05:30,19,32.84,32.86,32.84,32.84,54
20151201|2015-05-19 06:00,19,32.85,32.88,32.85,32.88,51
20151201|2015-05-19 06:30,19,32.86,32.87,32.85,32.85,10
20151201|2015-05-19 07:00,19,32.84,32.84,32.8,32.81,113
20151201|2015-05-19 07:30,19,32.8,32.81,32.77,32.81,32
20151201|2015-05-19 08:30,19,32.81,32.81,32.66,32.67,1761
20151201|2015-05-19 09:00,19,32.66,32.67,32.57,32.59,845
20151201|2015-05-19 09:30,19,32.58,32.59,32.35,32.4,1102
20151201|2015-05-19 10:00,19,32.4,32.48,32.4,32.45,669
20151201|2015-05-19 10:30,19,32.44,32.45,32.28,32.31,963
20151201|2015-05-19 11:00,19,32.3,32.39,32.2,32.35,1274
20151201|2015-05-19 11:30,19,32.36,32.38,32.34,32.38,226
20151201|2015-05-19 12:00,19,32.37,32.41,32.36,32.38,187
20151201|2015-05-19 12:30,19,32.38,32.46,32.38,32.46,517
20151201|2015-05-19 13:00,19,32.45,32.48,32.33,32.36,980
20151201|2015-05-19 19:00,20,32.42,32.43,32.4,32.43,47
20151201|2015-05-19 19:30,20,32.42,32.42,32.35,32.36,158
20151201|2015-05-19 20:00,20,32.34,32.4,32.34,32.38,73
20151201|2015-05-19 20:30,20,32.36,32.36,32.33,32.34,14
20151201|2015-05-19 21:00,20,32.33,32.36,32.33,32.36,4
20151201|2015-05-19 21:30,20,32.32,32.42,32.31,32.4,30
20151201|2015-05-19 22:00,20,32.4,32.4,32.33,32.38,55
20151201|2015-05-19 22:30,20,32.37,32.37,32.37,32.37,1
20151201|2015-05-19 23:30,20,32.4,32.4,32.4,32.4,4
20151201|2015-05-20 00:00,20,32.41,32.41,32.41,32.41,1
20151201|2015-05-20 00:30,20,32.4,32.41,32.28,32.28,41
20151201|2015-05-20 01:00,20,32.27,32.3,32.21,32.24,306
20151201|2015-05-20 01:30,20,32.22,32.25,32.18,32.24,88
20151201|2015-05-20 02:00,20,32.24,32.42,32.23,32.37,501
20151201|2015-05-20 02:30,20,32.37,32.47,32.36,32.45,55
20151201|2015-05-20 03:00,20,32.42,32.46,32.42,32.45,58
20151201|2015-05-20 03:30,20,32.45,32.53,32.45,32.53,20
20151201|2015-05-20 04:00,20,32.5,32.54,32.5,32.5,34
20151201|2015-05-20 04:30,20,32.5,32.52,32.49,32.49,61
20151201|2015-05-20 05:00,20,32.5,32.51,32.48,32.5,114
20151201|2015-05-20 05:30,20,32.5,32.54,32.49,32.5,42
20151201|2015-05-20 06:00,20,32.51,32.51,32.47,32.5,23
20151201|2015-05-20 06:30,20,32.52,32.52,32.51,32.52,10
20151201|2015-05-20 07:00,20,32.53,32.53,32.49,32.51,43
20151201|2015-05-20 07:30,20,32.51,32.52,32.5,32.5,11
20151201|2015-05-20 08:30,20,32.52,32.65,32.49,32.57,800
20151201|2015-05-20 09:00,20,32.57,32.58,32.44,32.45,325
20151201|2015-05-20 09:30,20,32.44,32.52,32.43,32.44,583
20151201|2015-05-20 10:00,20,32.46,32.46,32.36,32.4,551
20151201|2015-05-20 10:30,20,32.4,32.44,32.39,32.4,240
20151201|2015-05-20 11:00,20,32.4,32.55,32.4,32.46,457
20151201|2015-05-20 11:30,20,32.46,32.52,32.46,32.47,261
20151201|2015-05-20 12:00,20,32.46,32.52,32.45,32.49,145
20151201|2015-05-20 12:30,20,32.5,32.53,32.46,32.46,205
20151201|2015-05-20 13:00,20,32.47,32.49,32.4,32.4,618
20151201|2015-05-20 19:00,21,32.48,32.52,32.48,32.52,11
20151201|2015-05-20 19:30,21,32.5,32.5,32.47,32.49,14
20151201|2015-05-20 20:00,21,32.49,32.49,32.44,32.44,10
20151201|2015-05-20 20:30,21,32.42,32.45,32.36,32.45,19
20151201|2015-05-20 21:30,21,32.46,32.5,32.46,32.48,25
20151201|2015-05-20 22:00,21,32.5,32.5,32.48,32.49,10
20151201|2015-05-20 22:30,21,32.51,32.53,32.51,32.53,17
20151201|2015-05-20 23:00,21,32.52,32.52,32.52,32.52,1
20151201|2015-05-20 23:30,21,32.5,32.5,32.47,32.48,6
20151201|2015-05-21 00:00,21,32.48,32.48,32.48,32.48,5
20151201|2015-05-21 00:30,21,32.48,32.51,32.47,32.47,6
20151201|2015-05-21 01:00,21,32.48,32.48,32.45,32.48,24
20151201|2015-05-21 01:30,21,32.49,32.5,32.43,32.43,40
20151201|2015-05-21 02:00,21,32.43,32.51,32.4,32.51,30
20151201|2015-05-21 02:30,21,32.51,32.67,32.51,32.62,46
20151201|2015-05-21 03:00,21,32.6,32.64,32.56,32.61,129
20151201|2015-05-21 03:30,21,32.62,32.71,32.61,32.71,103
20151201|2015-05-21 04:00,21,32.72,32.77,32.66,32.71,153
20151201|2015-05-21 04:30,21,32.71,32.73,32.67,32.67,32
20151201|2015-05-21 05:00,21,32.67,32.67,32.66,32.67,43
20151201|2015-05-21 05:30,21,32.7,32.7,32.68,32.7,6
20151201|2015-05-21 06:00,21,32.69,32.69,32.64,32.66,32
20151201|2015-05-21 06:30,21,32.66,32.7,32.66,32.67,46
20151201|2015-05-21 07:00,21,32.67,32.74,32.64,32.64,97
20151201|2015-05-21 07:30,21,32.64,32.66,32.58,32.61,100
20151201|2015-05-21 08:30,21,32.58,32.82,32.56,32.59,775
20151201|2015-05-21 09:00,21,32.59,32.66,32.54,32.55,871
20151201|2015-05-21 09:30,21,32.55,32.62,32.4,32.42,915
20151201|2015-05-21 10:00,21,32.42,32.44,32.32,32.38,383
20151201|2015-05-21 10:30,21,32.36,32.42,32.33,32.39,488
20151201|2015-05-21 11:00,21,32.39,32.44,32.37,32.39,364
20151201|2015-05-21 11:30,21,32.38,32.42,32.36,32.39,278
20151201|2015-05-21 12:00,21,32.4,32.42,32.33,32.34,325
20151201|2015-05-21 12:30,21,32.34,32.36,32.32,32.35,497
20151201|2015-05-21 13:00,21,32.36,32.5,32.35,32.5,953
20151201|2015-05-21 19:00,22,32.51,32.53,32.48,32.52,163
20151201|2015-05-21 19:30,22,32.5,32.57,32.49,32.57,18
20151201|2015-05-21 20:00,22,32.56,32.56,32.43,32.48,173
20151201|2015-05-21 20:30,22,32.46,32.5,32.43,32.5,11
20151201|2015-05-21 21:00,22,32.52,32.55,32.44,32.46,40
20151201|2015-05-21 21:30,22,32.48,32.55,32.48,32.53,65
20151201|2015-05-21 22:00,22,32.53,32.53,32.49,32.5,34
20151201|2015-05-21 22:30,22,32.5,32.5,32.48,32.48,6
20151201|2015-05-21 23:00,22,32.5,32.5,32.49,32.49,17
20151201|2015-05-21 23:30,22,32.49,32.49,32.47,32.47,7
20151201|2015-05-22 00:00,22,32.47,32.47,32.46,32.47,5
20151201|2015-05-22 00:30,22,32.48,32.48,32.46,32.47,9
20151201|2015-05-22 01:00,22,32.47,32.47,32.44,32.45,35
20151201|2015-05-22 01:30,22,32.47,32.49,32.45,32.45,35
20151201|2015-05-22 02:00,22,32.47,32.49,32.44,32.44,12
20151201|2015-05-22 02:30,22,32.43,32.44,32.43,32.44,50
20151201|2015-05-22 03:00,22,32.44,32.44,32.41,32.41,72
20151201|2015-05-22 03:30,22,32.4,32.4,32.3,32.39,172
20151201|2015-05-22 04:00,22,32.35,32.37,32.34,32.37,25
20151201|2015-05-22 04:30,22,32.38,32.45,32.37,32.43,30
20151201|2015-05-22 05:00,22,32.4,32.4,32.39,32.39,35
20151201|2015-05-22 05:30,22,32.38,32.38,32.36,32.36,33
20151201|2015-05-22 06:00,22,32.36,32.44,32.36,32.44,25
20151201|2015-05-22 06:30,22,32.38,32.38,32.34,32.34,68
20151201|2015-05-22 07:00,22,32.36,32.4,32.34,32.36,25
20151201|2015-05-22 07:30,22,32.34,32.34,32.28,32.28,83
20151201|2015-05-22 08:30,22,32.28,32.28,32.09,32.16,903
20151201|2015-05-22 09:00,22,32.16,32.18,31.87,31.91,1333
20151201|2015-05-22 09:30,22,31.92,32,31.91,31.92,559
20151201|2015-05-22 10:00,22,31.91,31.95,31.89,31.93,417
20151201|2015-05-22 10:30,22,31.92,31.99,31.88,31.95,289
20151201|2015-05-22 11:00,22,31.97,32.13,31.97,32.09,271
20151201|2015-05-22 11:30,22,32.08,32.09,32,32,268
20151201|2015-05-22 12:00,22,32,32,31.87,31.88,454
20151201|2015-05-22 12:30,22,31.88,31.92,31.84,31.9,413
20151201|2015-05-22 13:00,22,31.92,31.95,31.84,31.84,1216
20151201|2015-05-25 19:00,26,31.84,32.17,31.83,32.15,635
20151201|2015-05-25 19:30,26,32.15,32.18,32.15,32.17,124
20151201|2015-05-25 20:00,26,32.18,32.4,32.18,32.29,708
20151201|2015-05-25 20:30,26,32.3,32.34,32.23,32.24,110
20151201|2015-05-25 21:00,26,32.22,32.26,32.22,32.24,50
20151201|2015-05-25 21:30,26,32.25,32.35,32.25,32.34,120
20151201|2015-05-25 22:00,26,32.35,32.57,32.35,32.47,344
20151201|2015-05-25 22:30,26,32.47,32.47,32.43,32.46,115
20151201|2015-05-25 23:00,26,32.45,32.55,32.45,32.53,41
20151201|2015-05-25 23:30,26,32.54,32.54,32.52,32.52,9
20151201|2015-05-26 00:00,26,32.52,32.52,32.51,32.51,5
20151201|2015-05-26 00:30,26,32.5,32.6,32.45,32.48,86
20151201|2015-05-26 01:00,26,32.45,32.47,32.36,32.42,70
20151201|2015-05-26 01:30,26,32.39,32.41,32.35,32.37,86
20151201|2015-05-26 02:00,26,32.32,32.33,32.28,32.32,19
20151201|2015-05-26 02:30,26,32.3,32.37,32.3,32.35,20
20151201|2015-05-26 03:00,26,32.32,32.33,32.32,32.32,7
20151201|2015-05-26 03:30,26,32.32,32.39,32.32,32.33,140
20151201|2015-05-26 04:00,26,32.34,32.34,32.31,32.32,17
20151201|2015-05-26 04:30,26,32.32,32.33,32.32,32.32,13
20151201|2015-05-26 05:00,26,32.28,32.28,32.25,32.25,33
20151201|2015-05-26 05:30,26,32.35,32.35,32.35,32.35,2
20151201|2015-05-26 06:00,26,32.33,32.33,32.33,32.33,1
20151201|2015-05-26 06:30,26,32.35,32.37,32.23,32.23,175
20151201|2015-05-26 07:00,26,32.23,32.36,32.21,32.32,172
20151201|2015-05-26 07:30,26,32.32,32.32,32.25,32.26,47
20151201|2015-05-26 08:30,26,32.29,32.38,32.22,32.22,1276
20151201|2015-05-26 09:00,26,32.23,32.29,32.07,32.07,1110
20151201|2015-05-26 09:30,26,32.08,32.21,32.07,32.17,426
20151201|2015-05-26 10:00,26,32.17,32.18,32.07,32.14,683
20151201|2015-05-26 10:30,26,32.13,32.25,32.12,32.24,565
20151201|2015-05-26 11:00,26,32.24,32.42,32.23,32.32,1148
20151201|2015-05-26 11:30,26,32.32,32.38,32.25,32.28,1062
20151201|2015-05-26 12:00,26,32.28,32.33,32.22,32.3,359
20151201|2015-05-26 12:30,26,32.29,32.29,32.18,32.22,228
20151201|2015-05-26 13:00,26,32.23,32.46,32.23,32.44,1149
20151201|2015-05-26 19:00,27,32.44,32.44,32.29,32.4,234
20151201|2015-05-26 19:30,27,32.39,32.41,32.37,32.38,42
20151201|2015-05-26 20:00,27,32.38,32.48,32.29,32.41,69
20151201|2015-05-26 20:30,27,32.44,32.46,32.42,32.42,40
20151201|2015-05-26 21:00,27,32.4,32.4,32.4,32.4,1
20151201|2015-05-26 21:30,27,32.4,32.46,32.4,32.43,50
20151201|2015-05-26 22:00,27,32.45,32.45,32.43,32.45,7
20151201|2015-05-26 23:30,27,32.46,32.46,32.46,32.46,4
20151201|2015-05-27 00:00,27,32.48,32.51,32.48,32.51,5
20151201|2015-05-27 00:30,27,32.52,32.54,32.47,32.51,64
20151201|2015-05-27 01:00,27,32.52,32.53,32.51,32.53,10
20151201|2015-05-27 01:30,27,32.54,32.54,32.5,32.5,12
20151201|2015-05-27 02:00,27,32.5,32.5,32.4,32.4,39
20151201|2015-05-27 02:30,27,32.39,32.39,32.35,32.35,93
20151201|2015-05-27 03:00,27,32.39,32.42,32.39,32.42,52
20151201|2015-05-27 03:30,27,32.41,32.42,32.41,32.42,6
20151201|2015-05-27 04:00,27,32.41,32.43,32.41,32.43,4
20151201|2015-05-27 04:30,27,32.42,32.44,32.41,32.44,12
20151201|2015-05-27 05:00,27,32.41,32.42,32.41,32.41,10
20151201|2015-05-27 05:30,27,32.43,32.43,32.35,32.37,76
20151201|2015-05-27 06:00,27,32.37,32.38,32.31,32.33,88
20151201|2015-05-27 06:30,27,32.34,32.34,32.29,32.3,18
20151201|2015-05-27 07:00,27,32.29,32.29,32.25,32.25,9
20151201|2015-05-27 07:30,27,32.27,32.27,32.24,32.27,16
20151201|2015-05-27 08:30,27,32.26,32.39,32.07,32.26,1436
20151201|2015-05-27 09:00,27,32.24,32.33,32.18,32.21,870
20151201|2015-05-27 09:30,27,32.21,32.21,32.1,32.13,516
20151201|2015-05-27 10:00,27,32.12,32.12,32,32.04,629
20151201|2015-05-27 10:30,27,32.05,32.14,32.02,32.06,699
20151201|2015-05-27 11:00,27,32.06,32.06,31.96,32.01,535
20151201|2015-05-27 11:30,27,32.01,32.03,31.94,31.98,672
20151201|2015-05-27 12:00,27,31.98,32.03,31.98,31.99,528
20151201|2015-05-27 12:30,27,31.99,32.02,31.95,31.99,851
20151201|2015-05-27 13:00,27,32,32.01,31.94,31.94,1308
20151201|2015-05-27 19:00,28,31.99,31.99,31.91,31.92,260
20151201|2015-05-27 19:30,28,31.93,32,31.9,32,108
20151201|2015-05-27 20:00,28,32.01,32.24,32.01,32.21,424
20151201|2015-05-27 20:30,28,32.22,32.22,32.09,32.11,224
20151201|2015-05-27 21:00,28,32.09,32.12,32.09,32.09,19
20151201|2015-05-27 21:30,28,32.11,32.19,32.11,32.13,752
20151201|2015-05-27 22:00,28,32.14,32.14,32.08,32.08,42
20151201|2015-05-27 22:30,28,32.07,32.12,32.06,32.12,26
20151201|2015-05-27 23:00,28,32.13,32.15,32.13,32.15,7
20151201|2015-05-28 00:30,28,32.11,32.11,32.02,32.08,49
20151201|2015-05-28 01:00,28,32.06,32.11,32.04,32.11,33
20151201|2015-05-28 01:30,28,32.09,32.14,32.09,32.11,21
20151201|2015-05-28 02:00,28,32.1,32.12,32.09,32.12,26
20151201|2015-05-28 02:30,28,32.11,32.2,32.06,32.2,104
20151201|2015-05-28 03:00,28,32.2,32.27,32.2,32.25,113
20151201|2015-05-28 03:30,28,32.25,32.26,32.22,32.22,85
20151201|2015-05-28 04:00,28,32.23,32.25,32.23,32.23,55
20151201|2015-05-28 04:30,28,32.23,32.27,32.22,32.24,73
20151201|2015-05-28 05:00,28,32.29,32.32,32.28,32.31,78
20151201|2015-05-28 05:30,28,32.32,32.32,32.3,32.3,25
20151201|2015-05-28 06:00,28,32.3,32.3,32.3,32.3,5
20151201|2015-05-28 06:30,28,32.31,32.32,32.27,32.32,119
20151201|2015-05-28 07:00,28,32.29,32.29,32.26,32.26,14
20151201|2015-05-28 07:30,28,32.27,32.29,32.23,32.27,150
20151201|2015-05-28 08:30,28,32.3,32.34,32.01,32.06,1362
20151201|2015-05-28 09:00,28,32.05,32.24,32.03,32.11,1322
20151201|2015-05-28 09:30,28,32.11,32.12,32.03,32.07,428
20151201|2015-05-28 10:00,28,32.07,32.23,32.05,32.17,553
20151201|2015-05-28 10:30,28,32.17,32.24,32.14,32.2,418
20151201|2015-05-28 11:00,28,32.2,32.21,32.12,32.17,281
20151201|2015-05-28 11:30,28,32.18,32.26,32.15,32.22,461
20151201|2015-05-28 12:00,28,32.23,32.26,32.19,32.21,356
20151201|2015-05-28 12:30,28,32.22,32.26,32.15,32.24,762
20151201|2015-05-28 13:00,28,32.22,32.3,32.19,32.26,654
20151201|2015-05-28 19:00,29,32.27,32.29,32.24,32.24,83
20151201|2015-05-28 19:30,29,32.24,32.28,32.24,32.28,17
20151201|2015-05-28 20:00,29,32.29,32.31,32.25,32.25,39
20151201|2015-05-28 20:30,29,32.23,32.23,32.19,32.21,69
20151201|2015-05-28 21:00,29,32.22,32.25,32.22,32.22,5
20151201|2015-05-28 21:30,29,32.21,32.28,32.21,32.25,49
20151201|2015-05-28 22:00,29,32.26,32.29,32.25,32.26,40
20151201|2015-05-28 22:30,29,32.27,32.27,32.25,32.25,31
20151201|2015-05-28 23:00,29,32.25,32.26,32.25,32.25,24
20151201|2015-05-28 23:30,29,32.26,32.26,32.25,32.25,17
20151201|2015-05-29 00:00,29,32.26,32.27,32.26,32.26,12
20151201|2015-05-29 00:30,29,32.26,32.26,32.24,32.25,22
20151201|2015-05-29 01:00,29,32.25,32.27,32.25,32.25,4
20151201|2015-05-29 01:30,29,32.24,32.24,32.18,32.18,135
20151201|2015-05-29 02:00,29,32.2,32.21,32.18,32.21,8
20151201|2015-05-29 02:30,29,32.2,32.2,32.18,32.2,19
20151201|2015-05-29 03:00,29,32.2,32.21,32.2,32.2,39
20151201|2015-05-29 03:30,29,32.2,32.22,32.2,32.2,23
20151201|2015-05-29 04:00,29,32.21,32.24,32.2,32.22,56
20151201|2015-05-29 04:30,29,32.22,32.25,32.22,32.23,95
20151201|2015-05-29 05:00,29,32.23,32.23,32.22,32.22,3
20151201|2015-05-29 05:30,29,32.23,32.24,32.23,32.24,2
20151201|2015-05-29 06:00,29,32.2,32.22,32.2,32.22,6
20151201|2015-05-29 06:30,29,32.21,32.28,32.21,32.28,23
20151201|2015-05-29 07:00,29,32.24,32.31,32.21,32.3,105
20151201|2015-05-29 07:30,29,32.32,32.35,32.31,32.35,65
20151201|2015-05-29 08:30,29,32.32,32.94,32.31,32.94,2711
20151201|2015-05-29 09:00,29,32.94,33.42,32.69,33.1,6803
20151201|2015-05-29 09:30,29,33.1,33.27,33.06,33.21,2270
20151201|2015-05-29 10:00,29,33.21,33.39,33.16,33.38,1478
20151201|2015-05-29 10:30,29,33.39,33.49,33.35,33.37,1153
20151201|2015-05-29 11:00,29,33.37,33.55,33.34,33.55,1324
20151201|2015-05-29 11:30,29,33.54,33.55,33.34,33.35,1190
20151201|2015-05-29 12:00,29,33.35,33.39,33.23,33.37,596
20151201|2015-05-29 12:30,29,33.38,33.46,33.28,33.44,1509
20151201|2015-05-29 13:00,29,33.44,33.5,33.27,33.27,2183
20151201|2015-05-31 19:00,1,33.55,33.64,33.43,33.62,488
20151201|2015-05-31 19:30,1,33.59,33.59,33.5,33.52,114
20151201|2015-05-31 20:00,1,33.52,33.53,33.34,33.37,302
20151201|2015-05-31 20:30,1,33.4,33.4,33.36,33.38,6
20151201|2015-05-31 21:00,1,33.35,33.48,33.33,33.33,271
20151201|2015-05-31 21:30,1,33.33,33.33,33.26,33.32,233
20151201|2015-05-31 22:00,1,33.32,33.36,33.25,33.31,34
20151201|2015-05-31 22:30,1,33.29,33.29,33.25,33.25,21
20151201|2015-05-31 23:00,1,33.27,33.27,33.27,33.27,1
20151201|2015-05-31 23:30,1,33.28,33.32,33.28,33.32,6
20151201|2015-06-01 00:00,1,33.31,33.32,33.31,33.32,7
20151201|2015-06-01 00:30,1,33.35,33.38,33.33,33.33,14
20151201|2015-06-01 01:00,1,33.33,33.36,33.33,33.36,11
20151201|2015-06-01 01:30,1,33.38,33.42,33.36,33.39,161
20151201|2015-06-01 02:00,1,33.4,33.48,33.4,33.48,101
20151201|2015-06-01 02:30,1,33.48,33.55,33.47,33.47,63
20151201|2015-06-01 03:00,1,33.46,33.59,33.45,33.59,72
20151201|2015-06-01 03:30,1,33.58,33.69,33.57,33.62,345
20151201|2015-06-01 04:00,1,33.6,33.65,33.56,33.65,39
20151201|2015-06-01 04:30,1,33.65,33.73,33.63,33.65,285
20151201|2015-06-01 05:00,1,33.65,33.69,33.64,33.64,21
20151201|2015-06-01 05:30,1,33.64,33.71,33.64,33.68,18
20151201|2015-06-01 06:30,1,33.65,33.68,33.65,33.66,24
20151201|2015-06-01 07:00,1,33.67,33.68,33.64,33.68,76
20151201|2015-06-01 07:30,1,33.7,33.73,33.68,33.71,54
20151201|2015-06-01 08:30,1,33.67,34,33.67,33.93,3286
20151201|2015-06-01 09:00,1,33.93,34.32,33.93,34.27,3472
20151201|2015-06-01 09:30,1,34.27,34.61,34.23,34.24,2262
20151201|2015-06-01 10:00,1,34.25,34.28,34.06,34.16,1820
20151201|2015-06-01 10:30,1,34.17,34.44,34.15,34.41,974
20151201|2015-06-01 11:00,1,34.42,34.5,34.4,34.49,1016
20151201|2015-06-01 11:30,1,34.49,34.65,34.48,34.48,1971
20151201|2015-06-01 12:00,1,34.49,34.62,34.46,34.59,471
20151201|2015-06-01 12:30,1,34.6,34.62,34.51,34.58,690
20151201|2015-06-01 13:00,1,34.58,34.62,34.45,34.54,2131
20151201|2015-06-01 19:00,2,34.56,34.66,34.53,34.63,192
20151201|2015-06-01 19:30,2,34.63,34.63,34.53,34.53,179
20151201|2015-06-01 20:00,2,34.5,34.51,34.24,34.36,798
20151201|2015-06-01 20:30,2,34.36,34.43,34.36,34.4,36
20151201|2015-06-01 21:00,2,34.4,34.5,34.4,34.49,85
20151201|2015-06-01 21:30,2,34.46,34.46,34.36,34.37,62
20151201|2015-06-01 22:00,2,34.35,34.44,34.35,34.44,334
20151201|2015-06-01 22:30,2,34.44,34.47,34.41,34.47,92
20151201|2015-06-01 23:00,2,34.47,34.47,34.45,34.45,11
20151201|2015-06-01 23:30,2,34.45,34.45,34.39,34.45,31
20151201|2015-06-02 00:00,2,34.43,34.43,34.34,34.36,17
20151201|2015-06-02 00:30,2,34.36,34.4,34.28,34.4,295
20151201|2015-06-02 01:00,2,34.39,34.46,34.39,34.45,145
20151201|2015-06-02 01:30,2,34.45,34.45,34.42,34.42,28
20151201|2015-06-02 02:00,2,34.41,34.48,34.29,34.48,160
20151201|2015-06-02 02:30,2,34.46,34.68,34.45,34.64,748
20151201|2015-06-02 03:00,2,34.61,34.65,34.61,34.61,20
20151201|2015-06-02 03:30,2,34.61,34.61,34.58,34.58,124
20151201|2015-06-02 04:00,2,34.59,34.59,34.44,34.46,80
20151201|2015-06-02 04:30,2,34.44,34.44,34.28,34.28,534
20151201|2015-06-02 05:00,2,34.3,34.39,34.3,34.33,76
20151201|2015-06-02 05:30,2,34.35,34.35,34.32,34.34,17
20151201|2015-06-02 06:00,2,34.35,34.4,34.32,34.4,31
20151201|2015-06-02 06:30,2,34.38,34.51,34.38,34.51,91
20151201|2015-06-02 07:00,2,34.52,34.52,34.48,34.48,124
20151201|2015-06-02 07:30,2,34.45,34.5,34.37,34.49,197
20151201|2015-06-02 08:30,2,34.5,34.52,34.28,34.36,1309
20151201|2015-06-02 09:00,2,34.37,34.71,34.35,34.67,1320
20151201|2015-06-02 09:30,2,34.68,34.97,34.66,34.82,1787
20151201|2015-06-02 10:00,2,34.84,34.89,34.39,34.43,1757
20151201|2015-06-02 10:30,2,34.43,34.46,34.26,34.32,1007
20151201|2015-06-02 11:00,2,34.32,34.48,34.3,34.43,486
20151201|2015-06-02 11:30,2,34.43,34.49,34.35,34.37,408
20151201|2015-06-02 12:00,2,34.38,34.41,34.28,34.34,418
20151201|2015-06-02 12:30,2,34.36,34.47,34.36,34.4,433
20151201|2015-06-02 13:00,2,34.4,34.4,34.18,34.2,1126
20151201|2015-06-02 19:00,3,34.25,34.37,34.25,34.34,127
20151201|2015-06-02 19:30,3,34.34,34.35,34.32,34.32,49
20151201|2015-06-02 20:00,3,34.32,34.35,34.24,34.26,219
20151201|2015-06-02 20:30,3,34.24,34.26,34.23,34.26,23
20151201|2015-06-02 21:00,3,34.3,34.33,34.3,34.3,31
20151201|2015-06-02 21:30,3,34.28,34.28,34.25,34.28,12
20151201|2015-06-02 22:00,3,34.29,34.3,34.28,34.28,91
20151201|2015-06-02 22:30,3,34.29,34.29,34.29,34.29,1
20151201|2015-06-02 23:00,3,34.26,34.26,34.19,34.22,49
20151201|2015-06-02 23:30,3,34.22,34.22,34.22,34.22,10
20151201|2015-06-03 00:00,3,34.23,34.23,34.23,34.23,1
20151201|2015-06-03 00:30,3,34.22,34.25,34.18,34.22,21
20151201|2015-06-03 01:00,3,34.22,34.23,34.18,34.18,71
20151201|2015-06-03 01:30,3,34.18,34.19,34.13,34.19,75
20151201|2015-06-03 02:00,3,34.16,34.16,34.13,34.13,14
20151201|2015-06-03 02:30,3,34.14,34.17,34.13,34.16,12
20151201|2015-06-03 03:00,3,34.16,34.25,34.16,34.24,51
20151201|2015-06-03 03:30,3,34.29,34.29,34.14,34.17,63
20151201|2015-06-03 04:00,3,34.12,34.12,34.07,34.07,177
20151201|2015-06-03 04:30,3,34.08,34.12,34.04,34.12,85
20151201|2015-06-03 05:00,3,34.11,34.15,34.11,34.15,34
20151201|2015-06-03 05:30,3,34.15,34.16,34.12,34.14,28
20151201|2015-06-03 06:00,3,34.14,34.17,34.14,34.17,94
20151201|2015-06-03 06:30,3,34.19,34.24,34.19,34.22,79
20151201|2015-06-03 07:00,3,34.2,34.23,34.15,34.21,32
20151201|2015-06-03 07:30,3,34.19,34.2,34.17,34.2,19
20151201|2015-06-03 08:30,3,34.23,34.48,34.21,34.39,1286
20151201|2015-06-03 09:00,3,34.38,34.62,34.36,34.5,1109
20151201|2015-06-03 09:30,3,34.5,34.72,34.48,34.68,1205
20151201|2015-06-03 10:00,3,34.68,34.96,34.61,34.91,2251
20151201|2015-06-03 10:30,3,34.92,34.95,34.79,34.85,704
20151201|2015-06-03 11:00,3,34.85,34.88,34.76,34.81,653
20151201|2015-06-03 11:30,3,34.81,34.85,34.63,34.64,765
20151201|2015-06-03 12:00,3,34.64,34.73,34.44,34.71,784
20151201|2015-06-03 12:30,3,34.74,34.77,34.69,34.74,309
20151201|2015-06-03 13:00,3,34.74,34.9,34.72,34.85,1402
20151201|2015-06-03 19:00,4,34.86,34.9,34.84,34.89,71
20151201|2015-06-03 19:30,4,34.89,34.89,34.82,34.82,200
20151201|2015-06-03 20:00,4,34.84,34.85,34.49,34.59,515
20151201|2015-06-03 20:30,4,34.6,34.63,34.54,34.63,19
20151201|2015-06-03 21:00,4,34.63,34.64,34.63,34.63,3
20151201|2015-06-03 21:30,4,34.66,34.67,34.58,34.62,52
20151201|2015-06-03 22:00,4,34.62,34.62,34.56,34.59,11
20151201|2015-06-03 22:30,4,34.6,34.6,34.52,34.52,40
20151201|2015-06-03 23:00,4,34.52,34.53,34.51,34.53,25
20151201|2015-06-03 23:30,4,34.53,34.54,34.53,34.54,3
20151201|2015-06-04 00:00,4,34.54,34.54,34.49,34.52,41
20151201|2015-06-04 00:30,4,34.52,34.57,34.52,34.55,30
20151201|2015-06-04 01:00,4,34.57,34.6,34.52,34.57,32
20151201|2015-06-04 01:30,4,34.58,34.64,34.58,34.64,34
20151201|2015-06-04 02:00,4,34.63,34.68,34.58,34.58,233
20151201|2015-06-04 02:30,4,34.57,34.63,34.56,34.59,104
20151201|2015-06-04 03:00,4,34.58,34.65,34.53,34.65,44
20151201|2015-06-04 03:30,4,34.65,34.67,34.59,34.62,41
20151201|2015-06-04 04:00,4,34.61,34.64,34.56,34.64,137
20151201|2015-06-04 04:30,4,34.64,34.64,34.56,34.56,236
20151201|2015-06-04 05:00,4,34.57,34.6,34.56,34.6,75
20151201|2015-06-04 05:30,4,34.61,34.65,34.61,34.62,26
20151201|2015-06-04 06:00,4,34.6,34.6,34.58,34.6,24
20151201|2015-06-04 06:30,4,34.63,34.65,34.63,34.63,29
20151201|2015-06-04 07:00,4,34.62,34.65,34.62,34.63,17
20151201|2015-06-04 07:30,4,34.62,34.63,34.59,34.63,33
20151201|2015-06-04 08:30,4,34.64,34.72,34.54,34.69,1440
20151201|2015-06-04 09:00,4,34.7,34.75,34.41,34.46,1372
20151201|2015-06-04 09:30,4,34.47,34.56,34.42,34.51,1031
20151201|2015-06-04 10:00,4,34.5,34.66,34.49,34.6,544
20151201|2015-06-04 10:30,4,34.61,34.67,34.6,34.61,255
20151201|2015-06-04 11:00,4,34.62,34.71,34.58,34.71,579
20151201|2015-06-04 11:30,4,34.72,34.76,34.7,34.73,272
20151201|2015-06-04 12:00,4,34.74,34.74,34.63,34.67,270
20151201|2015-06-04 12:30,4,34.68,34.69,34.62,34.64,319
20151201|2015-06-04 13:00,4,34.64,34.74,34.48,34.72,1943
20151201|2015-06-04 19:00,5,34.57,34.57,34.5,34.51,44
20151201|2015-06-04 19:30,5,34.57,34.6,34.57,34.58,33
20151201|2015-06-04 20:00,5,34.57,34.57,34.45,34.49,16
20151201|2015-06-04 20:30,5,34.5,34.61,34.5,34.55,134
20151201|2015-06-04 21:00,5,34.57,34.59,34.56,34.59,115
20151201|2015-06-04 21:30,5,34.59,34.6,34.53,34.53,54
20151201|2015-06-04 22:00,5,34.53,34.58,34.5,34.58,101
20151201|2015-06-04 22:30,5,34.5,34.51,34.5,34.5,3
20151201|2015-06-04 23:00,5,34.54,34.57,34.54,34.57,4
20151201|2015-06-04 23:30,5,34.58,34.6,34.58,34.6,23
20151201|2015-06-05 00:30,5,34.59,34.64,34.59,34.64,46
20151201|2015-06-05 01:00,5,34.66,34.67,34.56,34.58,15
20151201|2015-06-05 01:30,5,34.6,34.76,34.6,34.67,177
20151201|2015-06-05 02:00,5,34.66,34.71,34.63,34.69,222
20151201|2015-06-05 02:30,5,34.69,34.75,34.63,34.73,79
20151201|2015-06-05 03:00,5,34.71,34.72,34.66,34.72,29
20151201|2015-06-05 03:30,5,34.72,34.75,34.71,34.75,24
20151201|2015-06-05 04:00,5,34.77,34.82,34.77,34.82,6
20151201|2015-06-05 04:30,5,34.79,34.8,34.77,34.78,25
20151201|2015-06-05 05:00,5,34.78,34.79,34.78,34.79,2
20151201|2015-06-05 05:30,5,34.8,34.83,34.74,34.83,32
20151201|2015-06-05 06:00,5,34.82,34.85,34.81,34.85,29
20151201|2015-06-05 06:30,5,34.89,34.89,34.77,34.77,13
20151201|2015-06-05 07:00,5,34.76,34.79,34.75,34.78,65
20151201|2015-06-05 07:30,5,34.75,34.76,34.68,34.68,146
20151201|2015-06-05 08:30,5,34.55,34.95,34.53,34.89,2205
20151201|2015-06-05 09:00,5,34.91,35.4,34.89,35.25,3033
20151201|2015-06-05 09:30,5,35.25,35.29,35.05,35.06,1616
20151201|2015-06-05 10:00,5,35.07,35.16,34.9,34.94,1138
20151201|2015-06-05 10:30,5,34.94,35.01,34.86,34.89,489
20151201|2015-06-05 11:00,5,34.89,35.07,34.85,35.05,373
20151201|2015-06-05 11:30,5,35.06,35.06,34.88,34.89,195
20151201|2015-06-05 12:00,5,34.89,34.89,34.67,34.67,817
20151201|2015-06-05 12:30,5,34.66,34.79,34.64,34.79,865
20151201|2015-06-05 13:00,5,34.79,34.97,34.75,34.85,1838
20151201|2015-06-07 19:00,8,34.82,34.84,34.69,34.69,75
20151201|2015-06-07 19:30,8,34.72,34.76,34.7,34.72,20
20151201|2015-06-07 20:00,8,34.76,34.76,34.68,34.72,21
20151201|2015-06-07 20:30,8,34.73,34.76,34.73,34.76,6
20151201|2015-06-07 21:00,8,34.74,34.77,34.74,34.74,9
20151201|2015-06-07 21:30,8,34.75,34.76,34.68,34.68,23
20151201|2015-06-07 22:00,8,34.68,34.7,34.68,34.7,46
20151201|2015-06-07 22:30,8,34.68,34.7,34.68,34.68,8
20151201|2015-06-07 23:00,8,34.67,34.68,34.66,34.67,89
20151201|2015-06-07 23:30,8,34.72,34.72,34.72,34.72,1
20151201|2015-06-08 00:00,8,34.74,34.78,34.73,34.73,19
20151201|2015-06-08 00:30,8,34.73,34.81,34.73,34.77,51
20151201|2015-06-08 01:00,8,34.76,34.78,34.74,34.78,30
20151201|2015-06-08 01:30,8,34.77,34.82,34.77,34.8,90
20151201|2015-06-08 02:00,8,34.85,34.85,34.66,34.69,36
20151201|2015-06-08 02:30,8,34.66,34.67,34.66,34.67,6
20151201|2015-06-08 03:30,8,34.68,34.68,34.68,34.68,3
20151201|2015-06-08 04:00,8,34.66,34.71,34.64,34.65,174
20151201|2015-06-08 04:30,8,34.64,34.64,34.53,34.53,120
20151201|2015-06-08 05:00,8,34.52,34.53,34.51,34.53,35
20151201|2015-06-08 05:30,8,34.53,34.54,34.51,34.54,58
20151201|2015-06-08 06:00,8,34.55,34.56,34.5,34.51,62
20151201|2015-06-08 06:30,8,34.5,34.53,34.5,34.51,6
20151201|2015-06-08 07:00,8,34.5,34.59,34.5,34.58,170
20151201|2015-06-08 07:30,8,34.58,34.58,34.54,34.58,113
20151201|2015-06-08 08:30,8,34.58,34.62,34.3,34.32,1806
20151201|2015-06-08 09:00,8,34.32,34.36,34.25,34.31,1011
20151201|2015-06-08 09:30,8,34.31,34.38,34.19,34.32,695
20151201|2015-06-08 10:00,8,34.32,34.32,34.22,34.24,1476
20151201|2015-06-08 10:30,8,34.23,34.36,34.21,34.32,1119
20151201|2015-06-08 11:00,8,34.32,34.34,34.29,34.29,372
20151201|2015-06-08 11:30,8,34.29,34.31,34.25,34.31,234
20151201|2015-06-08 12:00,8,34.32,34.54,34.31,34.47,389
20151201|2015-06-08 12:30,8,34.47,34.51,34.34,34.34,469
20151201|2015-06-08 13:00,8,34.36,34.47,34.24,34.35,859
20151201|2015-06-08 19:00,9,34.32,34.38,34.26,34.34,45
20151201|2015-06-08 19:30,9,34.36,34.38,34.28,34.3,64
20151201|2015-06-08 20:00,9,34.29,34.3,34.22,34.25,99
20151201|2015-06-08 20:30,9,34.25,34.26,34.24,34.26,18
20151201|2015-06-08 21:00,9,34.26,34.26,34.24,34.24,12
20151201|2015-06-08 21:30,9,34.24,34.25,34.24,34.25,25
20151201|2015-06-08 22:00,9,34.3,34.34,34.28,34.29,197
20151201|2015-06-08 22:30,9,34.29,34.32,34.29,34.29,32
20151201|2015-06-08 23:30,9,34.3,34.35,34.3,34.35,61
20151201|2015-06-09 00:00,9,34.33,34.33,34.3,34.3,7
20151201|2015-06-09 00:30,9,34.31,34.35,34.31,34.34,19
20151201|2015-06-09 01:00,9,34.35,34.35,34.35,34.35,10
20151201|2015-06-09 01:30,9,34.33,34.34,34.3,34.34,6
20151201|2015-06-09 02:00,9,34.32,34.32,34.32,34.32,3
20151201|2015-06-09 02:30,9,34.34,34.34,34.32,34.32,45
20151201|2015-06-09 03:00,9,34.32,34.32,34.31,34.32,17
20151201|2015-06-09 03:30,9,34.32,34.37,34.32,34.35,41
20151201|2015-06-09 04:00,9,34.34,34.36,34.29,34.31,58
20151201|2015-06-09 04:30,9,34.32,34.34,34.3,34.33,217
20151201|2015-06-09 05:00,9,34.33,34.39,34.33,34.38,38
20151201|2015-06-09 05:30,9,34.39,34.39,34.36,34.38,84
20151201|2015-06-09 06:00,9,34.38,34.38,34.38,34.38,4
20151201|2015-06-09 06:30,9,34.39,34.45,34.39,34.41,42
20151201|2015-06-09 07:00,9,34.4,34.42,34.39,34.39,10
20151201|2015-06-09 07:30,9,34.39,34.43,34.38,34.41,27
20151201|2015-06-09 08:30,9,34.53,34.77,34.48,34.59,2512
20151201|2015-06-09 09:00,9,34.59,34.6,34.41,34.53,900
20151201|2015-06-09 09:30,9,34.54,34.57,34.37,34.37,671
20151201|2015-06-09 10:00,9,34.37,34.44,34.35,34.35,550
20151201|2015-06-09 10:30,9,34.35,34.41,34.31,34.39,711
20151201|2015-06-09 11:00,9,34.39,34.44,34.31,34.33,556
20151201|2015-06-09 11:30,9,34.33,34.44,34.31,34.43,538
20151201|2015-06-09 12:00,9,34.42,34.42,34.33,34.34,471
20151201|2015-06-09 12:30,9,34.34,34.35,34.16,34.25,1401
20151201|2015-06-09 13:00,9,34.24,34.25,34.17,34.17,641
20151201|2015-06-09 19:00,10,34.25,34.26,34.17,34.2,52
20151201|2015-06-09 19:30,10,34.2,34.21,34.16,34.2,27
20151201|2015-06-09 20:00,10,34.21,34.33,34.21,34.22,52
20151201|2015-06-09 20:30,10,34.21,34.21,34.19,34.2,23
20151201|2015-06-09 21:00,10,34.2,34.3,34.2,34.29,42
20151201|2015-06-09 21:30,10,34.29,34.29,34.24,34.27,126
20151201|2015-06-09 22:00,10,34.27,34.27,34.19,34.2,98
20151201|2015-06-09 22:30,10,34.23,34.26,34.23,34.26,9
20151201|2015-06-09 23:30,10,34.26,34.27,34.26,34.27,5
20151201|2015-06-10 00:00,10,34.27,34.27,34.17,34.17,16
20151201|2015-06-10 00:30,10,34.18,34.23,34.16,34.22,31
20151201|2015-06-10 01:00,10,34.23,34.3,34.23,34.28,34
20151201|2015-06-10 01:30,10,34.26,34.26,34.17,34.26,58
20151201|2015-06-10 02:00,10,34.25,34.25,34.2,34.2,124
20151201|2015-06-10 02:30,10,34.21,34.21,34.2,34.21,137
20151201|2015-06-10 03:00,10,34.2,34.23,34.17,34.18,94
20151201|2015-06-10 03:30,10,34.19,34.23,34.18,34.23,104
20151201|2015-06-10 04:00,10,34.2,34.2,34.18,34.2,66
20151201|2015-06-10 04:30,10,34.19,34.26,34.19,34.24,47
20151201|2015-06-10 05:00,10,34.24,34.33,34.24,34.31,87
20151201|2015-06-10 05:30,10,34.33,34.33,34.25,34.3,126
20151201|2015-06-10 06:00,10,34.32,34.33,34.3,34.3,13
20151201|2015-06-10 06:30,10,34.3,34.37,34.3,34.36,39
20151201|2015-06-10 07:00,10,34.37,34.43,34.37,34.43,92
20151201|2015-06-10 07:30,10,34.42,34.44,34.4,34.44,28
20151201|2015-06-10 08:30,10,34.43,34.55,34.43,34.47,1541
20151201|2015-06-10 09:00,10,34.47,34.47,34.15,34.32,1382
20151201|2015-06-10 09:30,10,34.32,34.34,34.17,34.18,1231
20151201|2015-06-10 10:00,10,34.18,34.25,34.15,34.18,767
20151201|2015-06-10 10:30,10,34.18,34.19,34.07,34.13,1433
20151201|2015-06-10 11:00,10,34.12,34.16,34.03,34.04,1902
20151201|2015-06-10 11:30,10,34.04,34.04,33.88,33.96,1351
20151201|2015-06-10 12:00,10,33.96,33.97,33.81,33.9,1012
20151201|2015-06-10 12:30,10,33.89,34.01,33.85,34.01,581
20151201|2015-06-10 13:00,10,34.01,34.19,34,34.18,1487
20151201|2015-06-10 19:00,11,34.12,34.25,34.12,34.22,83
20151201|2015-06-10 19:30,11,34.18,34.27,34.18,34.19,18
20151201|2015-06-10 20:00,11,34.17,34.22,34.17,34.2,14
20151201|2015-06-10 20:30,11,34.2,34.2,34.18,34.18,13
20151201|2015-06-10 21:00,11,34.18,34.18,34.16,34.16,8
20151201|2015-06-10 21:30,11,34.16,34.21,34.16,34.18,31
20151201|2015-06-10 22:00,11,34.19,34.22,34.17,34.22,13
20151201|2015-06-10 22:30,11,34.24,34.24,34.24,34.24,3
20151201|2015-06-10 23:30,11,34.25,34.27,34.25,34.27,6
20151201|2015-06-11 00:00,11,34.28,34.32,34.26,34.26,48
20151201|2015-06-11 00:30,11,34.26,34.32,34.25,34.25,32
20151201|2015-06-11 01:00,11,34.27,34.27,34.26,34.27,7
20151201|2015-06-11 01:30,11,34.26,34.31,34.26,34.31,41
20151201|2015-06-11 02:00,11,34.29,34.3,34.26,34.26,20
20151201|2015-06-11 02:30,11,34.28,34.31,34.28,34.31,16
20151201|2015-06-11 03:00,11,34.31,34.32,34.29,34.29,38
20151201|2015-06-11 03:30,11,34.28,34.32,34.18,34.2,86
20151201|2015-06-11 04:00,11,34.18,34.19,34.17,34.18,99
20151201|2015-06-11 04:30,11,34.19,34.19,34.15,34.15,39
20151201|2015-06-11 05:00,11,34.12,34.15,34.1,34.14,77
20151201|2015-06-11 05:30,11,34.15,34.15,34.09,34.12,12
20151201|2015-06-11 06:00,11,34.15,34.18,34.14,34.14,22
20151201|2015-06-11 06:30,11,34.15,34.16,34.12,34.15,19
20151201|2015-06-11 07:00,11,34.1,34.18,34.1,34.15,73
20151201|2015-06-11 07:30,11,34.1,34.17,34.1,34.17,60
20151201|2015-06-11 08:30,11,34.13,34.17,33.83,33.9,1812
20151201|2015-06-11 09:00,11,33.89,33.96,33.84,33.85,562
20151201|2015-06-11 09:30,11,33.85,33.85,33.68,33.7,1752
20151201|2015-06-11 10:00,11,33.69,33.77,33.59,33.62,1176
20151201|2015-06-11 10:30,11,33.61,33.62,33.42,33.46,1315
20151201|2015-06-11 11:00,11,33.45,33.63,33.41,33.57,1731
20151201|2015-06-11 11:30,11,33.56,33.59,33.49,33.51,823
20151201|2015-06-11 12:00,11,33.51,33.6,33.49,33.6,444
20151201|2015-06-11 12:30,11,33.6,33.6,33.48,33.49,606
20151201|2015-06-11 13:00,11,33.49,33.64,33.49,33.61,1022
20151201|2015-06-11 19:00,12,33.55,33.63,33.54,33.6,75
20151201|2015-06-11 19:30,12,33.6,33.62,33.55,33.59,39
20151201|2015-06-11 20:00,12,33.58,33.62,33.55,33.56,50
20151201|2015-06-11 20:30,12,33.54,33.55,33.48,33.48,41
20151201|2015-06-11 21:00,12,33.49,33.51,33.45,33.47,36
20151201|2015-06-11 21:30,12,33.47,33.51,33.46,33.46,183
20151201|2015-06-11 22:00,12,33.46,33.48,33.42,33.47,78
20151201|2015-06-11 22:30,12,33.49,33.49,33.44,33.44,15
20151201|2015-06-11 23:00,12,33.44,33.44,33.44,33.44,3
20151201|2015-06-11 23:30,12,33.45,33.47,33.45,33.46,13
20151201|2015-06-12 00:00,12,33.48,33.51,33.45,33.51,8
20151201|2015-06-12 00:30,12,33.48,33.49,33.47,33.49,7
20151201|2015-06-12 01:00,12,33.44,33.53,33.44,33.52,65
20151201|2015-06-12 01:30,12,33.52,33.52,33.43,33.47,43
20151201|2015-06-12 02:00,12,33.44,33.48,33.44,33.46,36
20151201|2015-06-12 02:30,12,33.46,33.46,33.46,33.46,7
20151201|2015-06-12 03:00,12,33.48,33.48,33.46,33.47,54
20151201|2015-06-12 03:30,12,33.48,33.48,33.4,33.42,98
20151201|2015-06-12 04:00,12,33.41,33.43,33.41,33.43,4
20151201|2015-06-12 04:30,12,33.45,33.59,33.45,33.58,217
20151201|2015-06-12 05:00,12,33.59,33.7,33.59,33.66,239
20151201|2015-06-12 05:30,12,33.66,33.71,33.66,33.67,110
20151201|2015-06-12 06:00,12,33.68,33.7,33.66,33.69,12
20151201|2015-06-12 06:30,12,33.69,33.7,33.68,33.69,119
20151201|2015-06-12 07:00,12,33.68,33.7,33.68,33.69,26
20151201|2015-06-12 07:30,12,33.71,33.79,33.71,33.79,187
20151201|2015-06-12 08:30,12,33.79,33.88,33.59,33.65,1902
20151201|2015-06-12 09:00,12,33.65,33.66,33.5,33.64,1731
20151201|2015-06-12 09:30,12,33.65,33.74,33.61,33.65,1162
20151201|2015-06-12 10:00,12,33.65,33.69,33.57,33.57,685
20151201|2015-06-12 10:30,12,33.58,33.71,33.56,33.68,540
20151201|2015-06-12 11:00,12,33.68,33.69,33.56,33.6,1026
20151201|2015-06-12 11:30,12,33.6,33.62,33.46,33.56,1435
20151201|2015-06-12 12:00,12,33.56,33.6,33.48,33.51,939
20151201|2015-06-12 12:30,12,33.52,33.56,33.45,33.51,1057
20151201|2015-06-12 13:00,12,33.51,33.51,33.32,33.33,2062
20151201|2015-06-14 19:00,15,33.26,33.29,33.17,33.18,340
20151201|2015-06-14 19:30,15,33.17,33.2,33.17,33.2,61
20151201|2015-06-14 20:00,15,33.21,33.24,33.18,33.2,338
20151201|2015-06-14 20:30,15,33.2,33.21,33.18,33.18,266
20151201|2015-06-14 21:00,15,33.18,33.18,33.09,33.11,230
20151201|2015-06-14 21:30,15,33.11,33.12,33.1,33.1,111
20151201|2015-06-14 22:00,15,33.1,33.14,33.1,33.1,91
20151201|2015-06-14 22:30,15,33.11,33.11,33.11,33.11,1
20151201|2015-06-14 23:30,15,33.12,33.12,33.11,33.11,4
20151201|2015-06-15 00:00,15,33.12,33.14,33.11,33.14,9
20151201|2015-06-15 00:30,15,33.12,33.12,33.08,33.1,53
20151201|2015-06-15 01:00,15,33.1,33.11,33.04,33.04,380
20151201|2015-06-15 01:30,15,33.04,33.1,33.03,33.1,49
20151201|2015-06-15 02:00,15,33.11,33.24,33.06,33.23,82
20151201|2015-06-15 02:30,15,33.22,33.28,33.21,33.24,109
20151201|2015-06-15 03:00,15,33.23,33.24,33.19,33.2,11
20151201|2015-06-15 03:30,15,33.2,33.21,33.1,33.11,408
20151201|2015-06-15 04:00,15,33.11,33.14,33.09,33.14,81
20151201|2015-06-15 04:30,15,33.14,33.14,33.08,33.08,72
20151201|2015-06-15 05:00,15,33.06,33.08,33.01,33.02,118
20151201|2015-06-15 05:30,15,33.03,33.09,33.01,33.09,81
20151201|2015-06-15 06:00,15,33.08,33.1,33.06,33.07,93
20151201|2015-06-15 06:30,15,33.09,33.14,33.08,33.11,39
20151201|2015-06-15 07:00,15,33.1,33.11,33.09,33.1,22
20151201|2015-06-15 07:30,15,33.09,33.14,33.07,33.14,182
20151201|2015-06-15 08:30,15,33.05,33.1,32.86,32.96,2099
20151201|2015-06-15 09:00,15,32.95,33.13,32.85,33.12,1738
20151201|2015-06-15 09:30,15,33.14,33.19,33.04,33.18,1653
20151201|2015-06-15 10:00,15,33.2,33.23,33.01,33.09,761
20151201|2015-06-15 10:30,15,33.08,33.13,33.01,33.06,865
20151201|2015-06-15 11:00,15,33.06,33.2,32.76,32.87,4198
20151201|2015-06-15 11:30,15,32.87,33,32.86,32.98,848
20151201|2015-06-15 12:00,15,32.98,32.98,32.85,32.86,700
20151201|2015-06-15 12:30,15,32.85,32.9,32.82,32.84,826
20151201|2015-06-15 13:00,15,32.82,33.12,32.81,33.12,1893
20151201|2015-06-15 19:00,16,33.02,33.16,33.02,33.13,116
20151201|2015-06-15 19:30,16,33.14,33.16,33.13,33.14,14
20151201|2015-06-15 20:00,16,33.15,33.22,33.13,33.17,88
20151201|2015-06-15 20:30,16,33.15,33.17,33.14,33.15,47
20151201|2015-06-15 21:00,16,33.15,33.15,33.13,33.14,53
20151201|2015-06-15 21:30,16,33.14,33.2,33.13,33.17,58
20151201|2015-06-15 22:00,16,33.17,33.2,33.15,33.18,9
20151201|2015-06-15 23:00,16,33.2,33.21,33.2,33.21,2
20151201|2015-06-15 23:30,16,33.22,33.22,33.22,33.22,2
20151201|2015-06-16 00:00,16,33.21,33.21,33.21,33.21,4
20151201|2015-06-16 00:30,16,33.22,33.24,33.18,33.18,34
20151201|2015-06-16 01:00,16,33.18,33.18,33.1,33.13,78
20151201|2015-06-16 01:30,16,33.15,33.27,33.13,33.25,80
20151201|2015-06-16 02:00,16,33.27,33.43,33.27,33.34,530
20151201|2015-06-16 02:30,16,33.35,33.41,33.35,33.4,435
20151201|2015-06-16 03:00,16,33.4,33.41,33.4,33.4,173
20151201|2015-06-16 03:30,16,33.42,33.42,33.37,33.39,295
20151201|2015-06-16 04:00,16,33.38,33.39,33.33,33.33,183
20151201|2015-06-16 04:30,16,33.33,33.37,33.33,33.33,110
20151201|2015-06-16 05:00,16,33.33,33.34,33.33,33.33,94
20151201|2015-06-16 05:30,16,33.33,33.33,33.3,33.3,103
20151201|2015-06-16 06:00,16,33.3,33.32,33.28,33.3,63
20151201|2015-06-16 06:30,16,33.31,33.37,33.31,33.34,45
20151201|2015-06-16 07:00,16,33.34,33.35,33.3,33.35,39
20151201|2015-06-16 07:30,16,33.34,33.35,33.29,33.29,162
20151201|2015-06-16 08:30,16,33.29,33.34,33.23,33.31,1873
20151201|2015-06-16 09:00,16,33.3,33.32,33.16,33.16,1004
20151201|2015-06-16 09:30,16,33.16,33.17,33.01,33.12,1841
20151201|2015-06-16 10:00,16,33.11,33.15,32.99,33.08,1236
20151201|2015-06-16 10:30,16,33.08,33.26,33.07,33.18,1451
20151201|2015-06-16 11:00,16,33.18,33.2,33.05,33.17,1450
20151201|2015-06-16 11:30,16,33.14,33.17,33.04,33.12,931
20151201|2015-06-16 12:00,16,33.13,33.19,33.11,33.14,618
20151201|2015-06-16 12:30,16,33.15,33.19,33.12,33.18,884
20151201|2015-06-16 13:00,16,33.19,33.36,33.19,33.32,1387
20151201|2015-06-16 19:00,17,33.31,33.35,33.3,33.3,43
20151201|2015-06-16 19:30,17,33.32,33.34,33.29,33.33,108
20151201|2015-06-16 20:00,17,33.33,33.5,33.33,33.37,162
20151201|2015-06-16 20:30,17,33.39,33.4,33.34,33.36,53
20151201|2015-06-16 21:00,17,33.35,33.42,33.33,33.39,97
20151201|2015-06-16 21:30,17,33.38,33.39,33.34,33.39,39
20151201|2015-06-16 22:00,17,33.36,33.42,33.36,33.4,48
20151201|2015-06-16 22:30,17,33.39,33.39,33.36,33.36,7
20151201|2015-06-16 23:00,17,33.35,33.35,33.34,33.34,14
20151201|2015-06-16 23:30,17,33.35,33.38,33.35,33.36,32
20151201|2015-06-17 00:00,17,33.37,33.37,33.37,33.37,1
20151201|2015-06-17 00:30,17,33.37,33.41,33.32,33.37,49
20151201|2015-06-17 01:00,17,33.4,33.4,33.39,33.39,12
20151201|2015-06-17 01:30,17,33.39,33.42,33.36,33.37,47
20151201|2015-06-17 02:00,17,33.34,33.4,33.34,33.39,15
20151201|2015-06-17 02:30,17,33.38,33.38,33.35,33.36,98
20151201|2015-06-17 03:00,17,33.36,33.38,33.35,33.37,29
20151201|2015-06-17 03:30,17,33.38,33.48,33.38,33.47,379
20151201|2015-06-17 04:00,17,33.48,33.54,33.48,33.49,117
20151201|2015-06-17 04:30,17,33.49,33.51,33.49,33.49,57
20151201|2015-06-17 05:00,17,33.54,33.6,33.53,33.6,273
20151201|2015-06-17 05:30,17,33.6,33.62,33.58,33.6,189
20151201|2015-06-17 06:00,17,33.59,33.6,33.55,33.56,41
20151201|2015-06-17 06:30,17,33.56,33.57,33.55,33.55,58
20151201|2015-06-17 07:00,17,33.56,33.61,33.38,33.38,468
20151201|2015-06-17 07:30,17,33.39,33.42,33.34,33.35,325
20151201|2015-06-17 08:30,17,33.41,33.43,33.2,33.23,3453
20151201|2015-06-17 09:00,17,33.22,33.39,33.22,33.39,1541
20151201|2015-06-17 09:30,17,33.4,33.48,33.26,33.29,1577
20151201|2015-06-17 10:00,17,33.29,33.3,33.22,33.26,1332
20151201|2015-06-17 10:30,17,33.26,33.28,33.14,33.23,1201
20151201|2015-06-17 11:00,17,33.23,33.47,33.2,33.45,1059
20151201|2015-06-17 11:30,17,33.45,33.47,33.3,33.3,1165
20151201|2015-06-17 12:00,17,33.31,33.32,33.12,33.17,1100
20151201|2015-06-17 12:30,17,33.17,33.33,33.15,33.33,1371
20151201|2015-06-17 13:00,17,33.33,33.38,33.19,33.23,1914
20151201|2015-06-17 19:00,18,33.25,33.27,33.13,33.22,338
20151201|2015-06-17 19:30,18,33.21,33.21,33.08,33.1,166
20151201|2015-06-17 20:00,18,33.11,33.12,33.09,33.1,47
20151201|2015-06-17 20:30,18,33.1,33.1,33.06,33.06,23
20151201|2015-06-17 21:00,18,33.08,33.12,33.08,33.08,182
20151201|2015-06-17 21:30,18,33.09,33.09,33.08,33.08,5
20151201|2015-06-17 22:00,18,33.09,33.15,33.07,33.1,123
20151201|2015-06-17 22:30,18,33.1,33.11,33.08,33.08,24
20151201|2015-06-17 23:00,18,33.1,33.11,33.07,33.07,18
20151201|2015-06-17 23:30,18,33.07,33.07,33.07,33.07,3
20151201|2015-06-18 00:00,18,33.08,33.09,33.08,33.09,2
20151201|2015-06-18 00:30,18,33.08,33.13,33.05,33.06,72
20151201|2015-06-18 01:00,18,33.09,33.09,33,33,136
20151201|2015-06-18 01:30,18,33,33.03,32.98,33.03,104
20151201|2015-06-18 02:00,18,33.03,33.12,32.95,33.01,419
20151201|2015-06-18 02:30,18,33.03,33.07,33,33.01,150
20151201|2015-06-18 03:00,18,33.02,33.19,33.02,33.19,247
20151201|2015-06-18 03:30,18,33.21,33.23,33.1,33.1,171
20151201|2015-06-18 04:00,18,33.11,33.14,33.1,33.1,182
20151201|2015-06-18 04:30,18,33.08,33.11,33.08,33.1,10
20151201|2015-06-18 05:00,18,33.08,33.08,33.05,33.06,71
20151201|2015-06-18 05:30,18,33.06,33.07,33.02,33.05,70
20151201|2015-06-18 06:00,18,33.05,33.06,33.03,33.05,15
20151201|2015-06-18 06:30,18,33.03,33.04,33.03,33.04,9
20151201|2015-06-18 07:00,18,33.04,33.08,33.02,33.08,107
20151201|2015-06-18 07:30,18,33.09,33.09,33,33.04,66
20151201|2015-06-18 08:30,18,32.96,33.11,32.88,32.91,2647
20151201|2015-06-18 09:00,18,32.9,33.04,32.88,33.04,1573
20151201|2015-06-18 09:30,18,33.03,33.14,32.91,32.94,1551
20151201|2015-06-18 10:00,18,32.95,33,32.8,32.84,1875
20151201|2015-06-18 10:30,18,32.84,32.86,32.75,32.8,834
20151201|2015-06-18 11:00,18,32.8,32.87,32.78,32.8,913
20151201|2015-06-18 11:30,18,32.79,32.81,32.73,32.74,1092
20151201|2015-06-18 12:00,18,32.74,32.84,32.69,32.79,1306
20151201|2015-06-18 12:30,18,32.78,32.83,32.68,32.69,1322
20151201|2015-06-18 13:00,18,32.7,32.74,32.59,32.72,2556
20151201|2015-06-18 19:00,19,32.68,32.69,32.6,32.61,184
20151201|2015-06-18 19:30,19,32.61,32.66,32.58,32.64,175
20151201|2015-06-18 20:00,19,32.64,32.65,32.51,32.61,992
20151201|2015-06-18 20:30,19,32.6,32.63,32.6,32.62,94
20151201|2015-06-18 21:00,19,32.68,32.68,32.62,32.62,130
20151201|2015-06-18 21:30,19,32.63,32.76,32.62,32.72,227
20151201|2015-06-18 22:00,19,32.75,32.76,32.72,32.74,60
20151201|2015-06-18 22:30,19,32.74,32.76,32.73,32.73,27
20151201|2015-06-18 23:00,19,32.73,32.77,32.72,32.75,25
20151201|2015-06-18 23:30,19,32.76,32.77,32.73,32.74,18
20151201|2015-06-19 00:00,19,32.76,32.82,32.76,32.82,153
20151201|2015-06-19 00:30,19,32.81,32.83,32.8,32.83,26
20151201|2015-06-19 01:00,19,32.83,32.91,32.8,32.89,146
20151201|2015-06-19 01:30,19,32.86,32.92,32.85,32.91,285
20151201|2015-06-19 02:00,19,32.91,32.94,32.9,32.92,217
20151201|2015-06-19 02:30,19,32.93,32.98,32.88,32.88,270
20151201|2015-06-19 03:00,19,32.89,32.96,32.89,32.96,143
20151201|2015-06-19 03:30,19,32.95,32.99,32.92,32.92,117
20151201|2015-06-19 04:00,19,32.9,32.95,32.89,32.89,37
20151201|2015-06-19 04:30,19,32.9,32.94,32.9,32.9,21
20151201|2015-06-19 05:00,19,32.92,32.94,32.9,32.92,55
20151201|2015-06-19 05:30,19,32.94,32.94,32.92,32.92,19
20151201|2015-06-19 06:00,19,32.92,32.93,32.87,32.9,58
20151201|2015-06-19 06:30,19,32.9,32.9,32.87,32.88,85
20151201|2015-06-19 07:00,19,32.89,32.98,32.88,32.94,210
20151201|2015-06-19 07:30,19,32.93,32.96,32.9,32.91,154
20151201|2015-06-19 08:30,19,32.85,32.94,32.78,32.83,2052
20151201|2015-06-19 09:00,19,32.82,32.85,32.75,32.78,767
20151201|2015-06-19 09:30,19,32.77,32.82,32.73,32.75,1149
20151201|2015-06-19 10:00,19,32.75,32.75,32.65,32.65,1176
20151201|2015-06-19 10:30,19,32.65,32.82,32.63,32.82,699
20151201|2015-06-19 11:00,19,32.82,33.32,32.81,33.19,3366
20151201|2015-06-19 11:30,19,33.19,33.24,33.11,33.12,874
20151201|2015-06-19 12:00,19,33.12,33.18,33.08,33.18,627
20151201|2015-06-19 12:30,19,33.17,33.28,33.06,33.06,645
20151201|2015-06-19 13:00,19,33.08,33.11,32.91,33.02,2101
20151201|2015-06-21 19:00,22,33,33.01,32.91,32.97,339
20151201|2015-06-21 19:30,22,32.97,32.99,32.86,32.97,277
20151201|2015-06-21 20:00,22,32.96,33,32.95,32.97,131
20151201|2015-06-21 20:30,22,32.96,32.98,32.9,32.98,83
20151201|2015-06-21 21:00,22,32.98,33,32.96,32.96,22
20151201|2015-06-21 21:30,22,32.95,32.99,32.94,32.96,18
20151201|2015-06-21 22:00,22,32.94,32.96,32.93,32.95,13
20151201|2015-06-21 22:30,22,32.97,32.97,32.96,32.96,5
20151201|2015-06-21 23:00,22,32.97,32.97,32.93,32.93,15
20151201|2015-06-21 23:30,22,32.93,32.93,32.93,32.93,5
20151201|2015-06-22 00:00,22,32.93,32.93,32.91,32.93,38
20151201|2015-06-22 00:30,22,32.94,32.95,32.94,32.94,13
20151201|2015-06-22 01:00,22,32.94,32.94,32.91,32.91,53
20151201|2015-06-22 01:30,22,32.9,32.92,32.89,32.89,58
20151201|2015-06-22 02:00,22,32.89,32.94,32.89,32.92,89
20151201|2015-06-22 02:30,22,32.92,32.94,32.91,32.92,40
20151201|2015-06-22 03:00,22,32.92,32.93,32.9,32.91,96
20151201|2015-06-22 03:30,22,32.9,32.92,32.9,32.91,241
20151201|2015-06-22 04:00,22,32.9,32.91,32.89,32.9,245
20151201|2015-06-22 04:30,22,32.9,32.97,32.89,32.94,309
20151201|2015-06-22 05:00,22,32.93,32.95,32.91,32.94,63
20151201|2015-06-22 05:30,22,32.95,32.97,32.94,32.97,32
20151201|2015-06-22 06:00,22,32.97,32.98,32.94,32.95,83
20151201|2015-06-22 06:30,22,32.96,33.06,32.95,33.04,130
20151201|2015-06-22 07:00,22,33.05,33.07,32.96,33.06,128
20151201|2015-06-22 07:30,22,33.06,33.08,32.98,32.98,59
20151201|2015-06-22 08:30,22,33.02,33.31,32.92,33.29,3126
20151201|2015-06-22 09:00,22,33.3,33.41,33.29,33.35,2065
20151201|2015-06-22 09:30,22,33.35,33.56,33.3,33.52,2109
20151201|2015-06-22 10:00,22,33.53,33.59,33.39,33.45,2653
20151201|2015-06-22 10:30,22,33.45,33.52,33.34,33.38,1605
20151201|2015-06-22 11:00,22,33.38,33.49,33.31,33.32,1056
20151201|2015-06-22 11:30,22,33.33,33.41,33.31,33.34,756
20151201|2015-06-22 12:00,22,33.34,33.37,33.28,33.3,743
20151201|2015-06-22 12:30,22,33.3,33.3,33.25,33.28,1209
20151201|2015-06-22 13:00,22,33.28,33.42,33.25,33.35,2449
20151201|2015-06-22 19:00,23,33.48,33.51,33.38,33.48,404
20151201|2015-06-22 19:30,23,33.52,33.54,33.4,33.41,319
20151201|2015-06-22 20:00,23,33.39,33.46,33.34,33.37,456
20151201|2015-06-22 20:30,23,33.37,33.44,33.37,33.43,155
20151201|2015-06-22 21:00,23,33.43,33.47,33.43,33.46,71
20151201|2015-06-22 21:30,23,33.46,33.46,33.34,33.35,417
20151201|2015-06-22 22:00,23,33.34,33.37,33.27,33.3,189
20151201|2015-06-22 22:30,23,33.29,33.35,33.28,33.35,36
20151201|2015-06-22 23:00,23,33.35,33.35,33.33,33.35,32
20151201|2015-06-22 23:30,23,33.35,33.35,33.35,33.35,4
20151201|2015-06-23 00:00,23,33.35,33.35,33.34,33.35,10
20151201|2015-06-23 00:30,23,33.35,33.36,33.31,33.31,194
20151201|2015-06-23 01:00,23,33.34,33.4,33.31,33.4,285
20151201|2015-06-23 01:30,23,33.38,33.47,33.34,33.37,257
20151201|2015-06-23 02:00,23,33.38,33.38,33.31,33.32,118
20151201|2015-06-23 02:30,23,33.32,33.32,33.29,33.3,135
20151201|2015-06-23 03:00,23,33.29,33.34,33.29,33.29,75
20151201|2015-06-23 03:30,23,33.3,33.33,33.28,33.29,106
20151201|2015-06-23 04:00,23,33.28,33.28,33.2,33.24,140
20151201|2015-06-23 04:30,23,33.23,33.28,33.18,33.2,134
20151201|2015-06-23 05:00,23,33.2,33.2,33.18,33.18,154
20151201|2015-06-23 05:30,23,33.18,33.19,33.17,33.18,110
20151201|2015-06-23 06:00,23,33.19,33.23,33.18,33.22,82
20151201|2015-06-23 06:30,23,33.23,33.24,33.19,33.2,246
20151201|2015-06-23 07:00,23,33.21,33.21,33.1,33.14,269
20151201|2015-06-23 07:30,23,33.14,33.14,33.1,33.1,75
20151201|2015-06-23 08:30,23,33.1,33.38,33.1,33.35,2807
20151201|2015-06-23 09:00,23,33.35,33.38,33.22,33.37,1947
20151201|2015-06-23 09:30,23,33.38,33.38,33.07,33.14,2576
20151201|2015-06-23 10:00,23,33.15,33.17,33.06,33.08,2337
20151201|2015-06-23 10:30,23,33.09,33.14,33.06,33.13,1248
20151201|2015-06-23 11:00,23,33.14,33.19,33.07,33.15,889
20151201|2015-06-23 11:30,23,33.16,33.3,33.14,33.3,1190
20151201|2015-06-23 12:00,23,33.3,33.32,33.25,33.26,818
20151201|2015-06-23 12:30,23,33.27,33.28,33.12,33.15,1091
20151201|2015-06-23 13:00,23,33.15,33.26,33.14,33.25,1675
20151201|2015-06-23 19:00,24,33.2,33.25,33.14,33.15,226
20151201|2015-06-23 19:30,24,33.15,33.17,33.13,33.14,166
20151201|2015-06-23 20:00,24,33.13,33.21,33.13,33.17,481
20151201|2015-06-23 20:30,24,33.16,33.22,33.1,33.22,266
20151201|2015-06-23 21:00,24,33.2,33.22,33.18,33.22,271
20151201|2015-06-23 21:30,24,33.21,33.23,33.16,33.19,91
20151201|2015-06-23 22:00,24,33.19,33.25,33.19,33.22,111
20151201|2015-06-23 22:30,24,33.24,33.24,33.22,33.22,28
20151201|2015-06-23 23:00,24,33.22,33.25,33.22,33.25,16
20151201|2015-06-23 23:30,24,33.24,33.25,33.2,33.24,34
20151201|2015-06-24 00:00,24,33.22,33.25,33.2,33.21,84
20151201|2015-06-24 00:30,24,33.21,33.3,33.21,33.28,115
20151201|2015-06-24 01:00,24,33.29,33.29,33.27,33.28,35
20151201|2015-06-24 01:30,24,33.28,33.34,33.26,33.31,422
20151201|2015-06-24 02:00,24,33.32,33.4,33.32,33.36,189
20151201|2015-06-24 02:30,24,33.36,33.49,33.36,33.46,384
20151201|2015-06-24 03:00,24,33.47,33.58,33.43,33.54,397
20151201|2015-06-24 03:30,24,33.54,33.58,33.54,33.54,118
20151201|2015-06-24 04:00,24,33.54,33.55,33.49,33.49,321
20151201|2015-06-24 04:30,24,33.5,33.56,33.5,33.54,107
20151201|2015-06-24 05:00,24,33.53,33.55,33.52,33.53,99
20151201|2015-06-24 05:30,24,33.53,33.53,33.51,33.53,99
20151201|2015-06-24 06:00,24,33.52,33.54,33.48,33.48,238
20151201|2015-06-24 06:30,24,33.48,33.54,33.45,33.46,420
20151201|2015-06-24 07:00,24,33.47,33.52,33.46,33.52,128
20151201|2015-06-24 07:30,24,33.51,33.53,33.5,33.51,125
20151201|2015-06-24 08:30,24,33.6,33.8,33.55,33.73,6673
20151201|2015-06-24 09:00,24,33.73,33.94,33.73,33.89,3390
20151201|2015-06-24 09:30,24,33.89,33.99,33.82,33.86,2520
20151201|2015-06-24 10:00,24,33.87,33.89,33.74,33.84,2464
20151201|2015-06-24 10:30,24,33.85,33.95,33.76,33.77,1919
20151201|2015-06-24 11:00,24,33.78,33.86,33.74,33.82,1449
20151201|2015-06-24 11:30,24,33.83,33.83,33.77,33.81,808
20151201|2015-06-24 12:00,24,33.8,33.84,33.75,33.78,762
20151201|2015-06-24 12:30,24,33.79,33.79,33.7,33.72,1699
20151201|2015-06-24 13:00,24,33.72,33.76,33.64,33.65,2269
20151201|2015-06-24 19:00,25,33.69,33.88,33.65,33.85,436
20151201|2015-06-24 19:30,25,33.87,33.88,33.79,33.87,91
20151201|2015-06-24 20:00,25,33.86,33.86,33.7,33.7,256
20151201|2015-06-24 20:30,25,33.7,33.73,33.68,33.73,158
20151201|2015-06-24 21:00,25,33.74,33.82,33.73,33.81,75
20151201|2015-06-24 21:30,25,33.82,33.85,33.79,33.84,172
20151201|2015-06-24 22:00,25,33.84,33.84,33.81,33.81,10
20151201|2015-06-24 22:30,25,33.82,33.85,33.82,33.83,39
20151201|2015-06-24 23:00,25,33.84,33.88,33.84,33.88,38
20151201|2015-06-24 23:30,25,33.87,33.87,33.82,33.86,32
20151201|2015-06-25 00:00,25,33.86,33.88,33.79,33.8,63
20151201|2015-06-25 00:30,25,33.79,33.79,33.76,33.76,42
20151201|2015-06-25 01:00,25,33.78,33.82,33.76,33.81,59
20151201|2015-06-25 01:30,25,33.81,33.81,33.73,33.73,405
20151201|2015-06-25 02:00,25,33.73,33.77,33.71,33.75,278
20151201|2015-06-25 02:30,25,33.75,33.75,33.69,33.69,182
20151201|2015-06-25 03:00,25,33.7,33.72,33.69,33.71,192
20151201|2015-06-25 03:30,25,33.72,33.73,33.7,33.71,182
20151201|2015-06-25 04:00,25,33.72,33.72,33.66,33.66,184
20151201|2015-06-25 04:30,25,33.66,33.69,33.63,33.63,249
20151201|2015-06-25 05:00,25,33.63,33.64,33.59,33.64,246
20151201|2015-06-25 05:30,25,33.64,33.68,33.63,33.67,117
20151201|2015-06-25 06:00,25,33.67,33.71,33.62,33.66,399
20151201|2015-06-25 06:30,25,33.67,33.73,33.66,33.72,226
20151201|2015-06-25 07:00,25,33.72,33.73,33.67,33.7,166
20151201|2015-06-25 07:30,25,33.69,33.9,33.68,33.9,417
20151201|2015-06-25 08:30,25,33.92,34,33.78,33.96,5632
20151201|2015-06-25 09:00,25,33.96,34.11,33.91,33.93,3722
20151201|2015-06-25 09:30,25,33.93,33.95,33.76,33.76,3278
20151201|2015-06-25 10:00,25,33.76,33.86,33.76,33.83,1577
20151201|2015-06-25 10:30,25,33.84,33.86,33.78,33.8,1652
20151201|2015-06-25 11:00,25,33.8,33.8,33.74,33.75,1609
20151201|2015-06-25 11:30,25,33.75,33.88,33.73,33.86,991
20151201|2015-06-25 12:00,25,33.86,34.01,33.86,33.86,1846
20151201|2015-06-25 12:30,25,33.86,33.91,33.77,33.85,1464
20151201|2015-06-25 13:00,25,33.86,33.89,33.77,33.83,2028
20151201|2015-06-25 19:00,26,33.85,33.95,33.81,33.85,345
20151201|2015-06-25 19:30,26,33.85,33.9,33.84,33.89,101
20151201|2015-06-25 20:00,26,33.89,33.93,33.88,33.9,157
20151201|2015-06-25 20:30,26,33.89,33.91,33.87,33.89,103
20151201|2015-06-25 21:00,26,33.89,33.95,33.89,33.91,102
20151201|2015-06-25 21:30,26,33.91,33.92,33.9,33.9,62
20151201|2015-06-25 22:00,26,33.91,33.91,33.83,33.91,127
20151201|2015-06-25 22:30,26,33.88,33.94,33.88,33.94,41
20151201|2015-06-25 23:00,26,33.94,33.95,33.92,33.93,48
20151201|2015-06-25 23:30,26,33.93,33.94,33.92,33.94,13
20151201|2015-06-26 00:00,26,33.94,33.95,33.92,33.92,44
20151201|2015-06-26 00:30,26,33.93,33.94,33.88,33.91,132
20151201|2015-06-26 01:00,26,33.9,33.9,33.81,33.81,263
20151201|2015-06-26 01:30,26,33.8,33.82,33.61,33.73,1154
20151201|2015-06-26 02:00,26,33.72,33.8,33.7,33.78,298
20151201|2015-06-26 02:30,26,33.77,33.79,33.75,33.75,216
20151201|2015-06-26 03:00,26,33.75,33.75,33.7,33.72,89
20151201|2015-06-26 03:30,26,33.7,33.72,33.69,33.7,320
20151201|2015-06-26 04:00,26,33.71,33.74,33.71,33.74,219
20151201|2015-06-26 04:30,26,33.74,33.88,33.74,33.86,681
20151201|2015-06-26 05:00,26,33.84,33.88,33.8,33.88,98
20151201|2015-06-26 05:30,26,33.87,33.96,33.86,33.94,719
20151201|2015-06-26 06:00,26,33.93,34.02,33.93,33.99,236
20151201|2015-06-26 06:30,26,34,34.16,33.99,34.16,681
20151201|2015-06-26 07:00,26,34.16,34.19,34.06,34.09,728
20151201|2015-06-26 07:30,26,34.09,34.18,34.08,34.18,261
20151201|2015-06-26 08:30,26,34.2,34.26,33.8,33.89,5025
20151201|2015-06-26 09:00,26,33.89,33.93,33.64,33.77,4285
20151201|2015-06-26 09:30,26,33.77,33.79,33.64,33.66,2434
20151201|2015-06-26 10:00,26,33.66,33.83,33.6,33.71,3390
20151201|2015-06-26 10:30,26,33.71,33.83,33.64,33.66,2290
20151201|2015-06-26 11:00,26,33.66,33.73,33.6,33.62,1775
20151201|2015-06-26 11:30,26,33.62,33.69,33.58,33.65,1519
20151201|2015-06-26 12:00,26,33.65,33.72,33.64,33.69,762
20151201|2015-06-26 12:30,26,33.69,33.71,33.59,33.66,1046
20151201|2015-06-26 13:00,26,33.67,33.7,33.6,33.63,2028
20151201|2015-06-28 19:00,29,33.55,33.61,33.42,33.6,895
20151201|2015-06-28 19:30,29,33.61,33.61,33.58,33.61,85
20151201|2015-06-28 20:00,29,33.62,33.65,33.52,33.52,456
20151201|2015-06-28 20:30,29,33.52,33.57,33.51,33.54,254
20151201|2015-06-28 21:00,29,33.54,33.63,33.52,33.56,346
20151201|2015-06-28 21:30,29,33.57,33.57,33.45,33.47,173
20151201|2015-06-28 22:00,29,33.47,33.48,33.36,33.38,435
20151201|2015-06-28 22:30,29,33.38,33.38,33.36,33.37,161
20151201|2015-06-28 23:00,29,33.36,33.38,33.36,33.38,86
20151201|2015-06-28 23:30,29,33.38,33.39,33.33,33.34,115
20151201|2015-06-29 00:00,29,33.34,33.35,33.33,33.35,127
20151201|2015-06-29 00:30,29,33.35,33.44,33.35,33.4,257
20151201|2015-06-29 01:00,29,33.4,33.47,33.39,33.43,146
20151201|2015-06-29 01:30,29,33.43,33.46,33.36,33.43,496
20151201|2015-06-29 02:00,29,33.43,33.44,33.39,33.39,266
20151201|2015-06-29 02:30,29,33.39,33.47,33.39,33.42,193
20151201|2015-06-29 03:00,29,33.42,33.47,33.4,33.44,245
20151201|2015-06-29 03:30,29,33.43,33.45,33.41,33.41,147
20151201|2015-06-29 04:00,29,33.42,33.44,33.39,33.4,286
20151201|2015-06-29 04:30,29,33.4,33.43,33.39,33.43,161
20151201|2015-06-29 05:00,29,33.42,33.43,33.39,33.39,178
20151201|2015-06-29 05:30,29,33.39,33.43,33.39,33.42,139
20151201|2015-06-29 06:00,29,33.43,33.45,33.43,33.43,82
20151201|2015-06-29 06:30,29,33.43,33.47,33.42,33.47,160
20151201|2015-06-29 07:00,29,33.49,33.61,33.48,33.58,535
20151201|2015-06-29 07:30,29,33.58,33.6,33.57,33.57,256
20151201|2015-06-29 08:30,29,33.51,33.81,33.41,33.67,6510
20151201|2015-06-29 09:00,29,33.66,33.74,33.45,33.46,4508
20151201|2015-06-29 09:30,29,33.46,33.64,33.45,33.64,2117
20151201|2015-06-29 10:00,29,33.63,33.7,33.51,33.54,2791
20151201|2015-06-29 10:30,29,33.54,33.75,33.54,33.72,2421
20151201|2015-06-29 11:00,29,33.72,33.72,33.51,33.54,2647
20151201|2015-06-29 11:30,29,33.54,33.64,33.51,33.59,2473
20151201|2015-06-29 12:00,29,33.6,33.76,33.58,33.72,2407
20151201|2015-06-29 12:30,29,33.73,33.75,33.62,33.63,1337
20151201|2015-06-29 13:00,29,33.64,33.64,33.36,33.37,2612
20151201|2015-06-29 19:00,30,33.39,33.42,33.35,33.38,385
20151201|2015-06-29 19:30,30,33.38,33.42,33.36,33.39,228
20151201|2015-06-29 20:00,30,33.4,33.4,33.07,33.08,1427
20151201|2015-06-29 20:30,30,33.07,33.19,33.07,33.16,536
20151201|2015-06-29 21:00,30,33.17,33.2,33.14,33.16,55
20151201|2015-06-29 21:30,30,33.18,33.21,33.12,33.12,149
20151201|2015-06-29 22:00,30,33.12,33.18,33.11,33.16,181
20151201|2015-06-29 22:30,30,33.18,33.23,33.18,33.21,143
20151201|2015-06-29 23:00,30,33.22,33.26,33.22,33.22,201
20151201|2015-06-29 23:30,30,33.22,33.24,33.21,33.22,137
20151201|2015-06-30 00:00,30,33.21,33.23,33.21,33.23,51
20151201|2015-06-30 00:30,30,33.22,33.27,33.21,33.25,310
20151201|2015-06-30 01:00,30,33.24,33.26,33.21,33.22,234
20151201|2015-06-30 01:30,30,33.21,33.23,33.19,33.2,282
20151201|2015-06-30 02:00,30,33.19,33.22,33.17,33.17,433
20151201|2015-06-30 02:30,30,33.17,33.17,33.12,33.13,347
20151201|2015-06-30 03:00,30,33.14,33.19,33.11,33.14,464
20151201|2015-06-30 03:30,30,33.14,33.24,33.09,33.23,456
20151201|2015-06-30 04:00,30,33.21,33.22,33.14,33.16,288
20151201|2015-06-30 04:30,30,33.16,33.19,33.11,33.12,300
20151201|2015-06-30 05:00,30,33.11,33.15,33.07,33.13,291
20151201|2015-06-30 05:30,30,33.13,33.21,33.12,33.15,376
20151201|2015-06-30 06:00,30,33.14,33.19,33.14,33.17,273
20151201|2015-06-30 06:30,30,33.17,33.21,33.17,33.2,553
20151201|2015-06-30 07:00,30,33.2,33.21,33.15,33.17,367
20151201|2015-06-30 07:30,30,33.17,33.18,33.14,33.17,463
20151201|2015-06-30 08:30,30,33.17,33.36,33.13,33.29,3556
20151201|2015-06-30 09:00,30,33.3,33.41,33.25,33.35,3315
20151201|2015-06-30 09:30,30,33.35,33.41,33.32,33.32,2900
20151201|2015-06-30 10:00,30,33.34,33.48,33.31,33.43,2178
20151201|2015-06-30 10:30,30,33.42,33.58,33.41,33.53,3332
20151201|2015-06-30 11:00,30,33.53,34.11,33.37,34.08,14463
20151201|2015-06-30 11:30,30,34.07,34.21,33.9,33.92,7520
20151201|2015-06-30 12:00,30,33.92,34.01,33.85,33.93,3608
20151201|2015-06-30 12:30,30,33.93,34,33.81,33.99,3230
20151201|2015-06-30 13:00,30,33.99,34.14,33.92,34.06,4274
20151201|2015-06-30 19:30,1,34.14,34.14,33.9,33.93,672
20151201|2015-06-30 20:00,1,33.94,34.14,33.92,33.96,1248
20151201|2015-06-30 20:30,1,33.98,34.06,33.94,33.95,502
20151201|2015-06-30 21:00,1,33.97,34.03,33.96,34.01,251
20151201|2015-06-30 21:30,1,34,34.01,33.94,33.96,217
20151201|2015-06-30 22:00,1,33.96,33.96,33.93,33.93,214
20151201|2015-06-30 22:30,1,33.94,33.94,33.92,33.92,23
20151201|2015-06-30 23:00,1,33.93,33.93,33.92,33.93,40
20151201|2015-06-30 23:30,1,33.92,33.92,33.9,33.9,90
20151201|2015-07-01 00:00,1,33.89,33.92,33.88,33.9,135
20151201|2015-07-01 00:30,1,33.9,33.91,33.88,33.88,126
20151201|2015-07-01 01:00,1,33.89,33.95,33.89,33.92,405
20151201|2015-07-01 01:30,1,33.91,33.91,33.88,33.9,389
20151201|2015-07-01 02:00,1,33.9,33.91,33.84,33.88,271
20151201|2015-07-01 02:30,1,33.88,33.88,33.83,33.85,244
20151201|2015-07-01 03:00,1,33.85,33.85,33.81,33.81,373
20151201|2015-07-01 03:30,1,33.81,33.94,33.81,33.91,852
20151201|2015-07-01 04:00,1,33.91,33.95,33.87,33.89,525
20151201|2015-07-01 04:30,1,33.9,33.9,33.84,33.85,325
20151201|2015-07-01 05:00,1,33.85,33.92,33.84,33.9,367
20151201|2015-07-01 05:30,1,33.9,33.9,33.86,33.88,478
20151201|2015-07-01 06:00,1,33.87,33.88,33.85,33.85,167
20151201|2015-07-01 06:30,1,33.86,33.88,33.84,33.87,173
20151201|2015-07-01 07:00,1,33.86,33.9,33.85,33.89,189
20151201|2015-07-01 07:30,1,33.88,33.93,33.84,33.93,395
20151201|2015-07-01 08:30,1,33.91,33.92,33.64,33.81,6946
20151201|2015-07-01 09:00,1,33.81,33.81,33.58,33.59,4594
20151201|2015-07-01 09:30,1,33.59,33.68,33.38,33.67,6949
20151201|2015-07-01 10:00,1,33.66,33.68,33.58,33.59,2737
20151201|2015-07-01 10:30,1,33.59,33.62,33.47,33.47,2800
20151201|2015-07-01 11:00,1,33.47,33.56,33.46,33.54,1681
20151201|2015-07-01 11:30,1,33.55,33.62,33.47,33.49,2454
20151201|2015-07-01 12:00,1,33.49,33.53,33.41,33.52,1511
20151201|2015-07-01 12:30,1,33.53,33.57,33.44,33.44,2001
20151201|2015-07-01 13:00,1,33.43,33.56,33.4,33.4,2968
20151201|2015-07-01 19:00,2,33.41,33.43,33.34,33.42,337
20151201|2015-07-01 19:30,2,33.41,33.43,33.38,33.39,56
20151201|2015-07-01 20:00,2,33.39,33.49,33.34,33.46,393
20151201|2015-07-01 20:30,2,33.48,33.48,33.39,33.4,76
20151201|2015-07-01 21:00,2,33.39,33.42,33.37,33.37,124
20151201|2015-07-01 21:30,2,33.37,33.43,33.37,33.38,109
20151201|2015-07-01 22:00,2,33.4,33.44,33.34,33.39,259
20151201|2015-07-01 22:30,2,33.39,33.45,33.38,33.45,84
20151201|2015-07-01 23:00,2,33.45,33.46,33.44,33.46,38
20151201|2015-07-01 23:30,2,33.46,33.47,33.44,33.47,15
20151201|2015-07-02 00:00,2,33.46,33.5,33.46,33.5,41
20151201|2015-07-02 00:30,2,33.49,33.54,33.48,33.53,264
20151201|2015-07-02 01:00,2,33.55,33.56,33.49,33.52,159
20151201|2015-07-02 01:30,2,33.52,33.66,33.51,33.57,455
20151201|2015-07-02 02:00,2,33.56,33.59,33.55,33.58,81
20151201|2015-07-02 02:30,2,33.57,33.63,33.57,33.61,167
20151201|2015-07-02 03:00,2,33.61,33.66,33.6,33.63,380
20151201|2015-07-02 03:30,2,33.64,33.69,33.61,33.68,631
20151201|2015-07-02 04:00,2,33.67,33.68,33.54,33.57,517
20151201|2015-07-02 04:30,2,33.56,33.56,33.43,33.49,505
20151201|2015-07-02 05:00,2,33.49,33.54,33.45,33.53,125
20151201|2015-07-02 05:30,2,33.53,33.55,33.53,33.54,144
20151201|2015-07-02 06:00,2,33.55,33.64,33.54,33.61,333
20151201|2015-07-02 06:30,2,33.62,33.67,33.6,33.6,105
20151201|2015-07-02 07:00,2,33.6,33.61,33.5,33.53,319
20151201|2015-07-02 07:30,2,33.53,33.57,33.43,33.46,372
20151201|2015-07-02 08:30,2,33.43,33.73,33.41,33.55,5555
20151201|2015-07-02 09:00,2,33.55,33.64,33.54,33.56,2070
20151201|2015-07-02 09:30,2,33.56,33.68,33.55,33.67,1978
20151201|2015-07-02 10:00,2,33.68,33.86,33.67,33.79,4121
20151201|2015-07-02 10:30,2,33.79,33.87,33.79,33.86,2020
20151201|2015-07-02 11:00,2,33.86,34.03,33.85,33.98,3861
20151201|2015-07-02 11:30,2,33.98,34.02,33.8,33.84,3912
20151201|2015-07-05 19:00,6,33.8,33.92,33.54,33.57,1219
20151201|2015-07-05 19:30,6,33.57,33.61,33.57,33.58,100
20151201|2015-07-05 20:00,6,33.58,33.61,33.46,33.61,714
20151201|2015-07-05 20:30,6,33.6,33.65,33.54,33.64,344
20151201|2015-07-05 21:00,6,33.64,33.64,33.5,33.58,327
20151201|2015-07-05 21:30,6,33.56,33.57,33.41,33.42,329
20151201|2015-07-05 22:00,6,33.43,33.43,33.36,33.4,457
20151201|2015-07-05 22:30,6,33.4,33.4,33.36,33.38,68
20151201|2015-07-05 23:00,6,33.37,33.39,33.36,33.38,62
20151201|2015-07-05 23:30,6,33.38,33.38,33.36,33.36,19
20151201|2015-07-06 00:00,6,33.36,33.39,33.36,33.38,38
20151201|2015-07-06 00:30,6,33.38,33.38,33.12,33.14,1760
20151201|2015-07-06 01:00,6,33.13,33.15,33.01,33.14,1621
20151201|2015-07-06 01:30,6,33.13,33.29,33.12,33.29,797
20151201|2015-07-06 02:00,6,33.27,33.29,33.2,33.28,434
20151201|2015-07-06 02:30,6,33.29,33.3,33.26,33.27,642
20151201|2015-07-06 03:00,6,33.27,33.27,33.21,33.24,279
20151201|2015-07-06 03:30,6,33.24,33.25,33.18,33.19,194
20151201|2015-07-06 04:00,6,33.19,33.3,33.19,33.27,461
20151201|2015-07-06 04:30,6,33.27,33.28,33.25,33.28,186
20151201|2015-07-06 05:00,6,33.29,33.31,33.28,33.28,228
20151201|2015-07-06 05:30,6,33.28,33.29,33.27,33.27,121
20151201|2015-07-06 06:00,6,33.27,33.28,33.26,33.28,192
20151201|2015-07-06 06:30,6,33.28,33.3,33.22,33.24,307
20151201|2015-07-06 07:00,6,33.23,33.28,33.2,33.27,211
20151201|2015-07-06 07:30,6,33.26,33.27,33.19,33.2,85
20151201|2015-07-06 08:30,6,33.23,33.29,33.15,33.22,4075
20151201|2015-07-06 09:00,6,33.23,33.27,33.1,33.12,3655
20151201|2015-07-06 09:30,6,33.11,33.19,33.09,33.12,2694
20151201|2015-07-06 10:00,6,33.12,33.28,33.12,33.2,3438
20151201|2015-07-06 10:30,6,33.21,33.34,33.19,33.33,2299
20151201|2015-07-06 11:00,6,33.33,33.36,33.26,33.33,2330
20151201|2015-07-06 11:30,6,33.33,33.38,33.3,33.31,1779
20151201|2015-07-06 12:00,6,33.31,33.38,33.29,33.32,1084
20151201|2015-07-06 12:30,6,33.31,33.35,33.23,33.25,1087
20151201|2015-07-06 13:00,6,33.26,33.27,33.06,33.09,2431
20151201|2015-07-06 19:00,7,33.05,33.14,33.05,33.12,616
20151201|2015-07-06 19:30,7,33.13,33.21,33.13,33.19,185
20151201|2015-07-06 20:00,7,33.18,33.33,33.16,33.28,459
20151201|2015-07-06 20:30,7,33.29,33.29,33.12,33.21,166
20151201|2015-07-06 21:00,7,33.22,33.28,33.2,33.26,216
20151201|2015-07-06 21:30,7,33.26,33.27,33.19,33.22,134
20151201|2015-07-06 22:00,7,33.22,33.25,33.14,33.17,188
20151201|2015-07-06 22:30,7,33.16,33.18,33.15,33.17,42
20151201|2015-07-06 23:00,7,33.17,33.19,33.15,33.15,73
20151201|2015-07-06 23:30,7,33.15,33.15,33.15,33.15,3
20151201|2015-07-07 00:00,7,33.17,33.17,33.14,33.16,12
20151201|2015-07-07 00:30,7,33.16,33.18,33.05,33.05,376
20151201|2015-07-07 01:00,7,33.04,33.11,32.98,33.07,573
20151201|2015-07-07 01:30,7,33.06,33.06,32.99,33.02,235
20151201|2015-07-07 02:00,7,33.02,33.03,32.98,33.02,548
20151201|2015-07-07 02:30,7,33.01,33.01,32.98,32.98,208
20151201|2015-07-07 03:00,7,32.98,33.02,32.96,32.97,399
20151201|2015-07-07 03:30,7,32.99,32.99,32.92,32.94,300
20151201|2015-07-07 04:00,7,32.93,32.95,32.88,32.88,360
20151201|2015-07-07 04:30,7,32.89,32.9,32.84,32.87,560
20151201|2015-07-07 05:00,7,32.88,32.89,32.86,32.86,227
20151201|2015-07-07 05:30,7,32.87,32.9,32.84,32.87,323
20151201|2015-07-07 06:00,7,32.86,32.87,32.81,32.83,278
20151201|2015-07-07 06:30,7,32.83,32.84,32.81,32.82,184
20151201|2015-07-07 07:00,7,32.82,32.85,32.8,32.84,284
20151201|2015-07-07 07:30,7,32.83,32.87,32.83,32.86,306
20151201|2015-07-07 08:30,7,32.79,32.86,32.53,32.55,9939
20151201|2015-07-07 09:00,7,32.55,32.56,32.01,32.07,12311
20151201|2015-07-07 09:30,7,32.06,32.21,31.8,31.9,9708
20151201|2015-07-07 10:00,7,31.91,31.96,31.81,31.84,6066
20151201|2015-07-07 10:30,7,31.82,32.13,31.81,32.11,5355
20151201|2015-07-07 11:00,7,32.1,32.13,31.96,31.96,2671
20151201|2015-07-07 11:30,7,31.96,32.01,31.85,31.92,2394
20151201|2015-07-07 12:00,7,31.93,31.93,31.81,31.85,2253
20151201|2015-07-07 12:30,7,31.85,31.87,31.78,31.84,3689
20151201|2015-07-07 13:00,7,31.84,31.99,31.72,31.79,4775
20151201|2015-07-07 19:00,8,31.84,31.99,31.84,31.92,1220
20151201|2015-07-07 19:30,8,31.91,31.98,31.91,31.97,277
20151201|2015-07-07 20:00,8,31.98,32.02,31.76,31.76,853
20151201|2015-07-07 20:30,8,31.76,31.76,31.68,31.69,412
20151201|2015-07-07 21:00,8,31.7,31.71,31.68,31.7,134
20151201|2015-07-07 21:30,8,31.7,31.72,31.68,31.68,137
20151201|2015-07-07 22:00,8,31.68,31.72,31.66,31.72,151
20151201|2015-07-07 22:30,8,31.7,31.73,31.69,31.69,179
20151201|2015-07-07 23:00,8,31.7,31.72,31.69,31.69,78
20151201|2015-07-07 23:30,8,31.7,31.7,31.68,31.7,26
20151201|2015-07-08 00:00,8,31.69,31.69,31.69,31.69,33
20151201|2015-07-08 00:30,8,31.68,31.77,31.68,31.74,142
20151201|2015-07-08 01:00,8,31.74,31.74,31.67,31.67,159
20151201|2015-07-08 01:30,8,31.66,31.67,31.6,31.6,419
20151201|2015-07-08 02:00,8,31.61,31.64,31.61,31.63,158
20151201|2015-07-08 02:30,8,31.63,31.64,31.62,31.64,185
20151201|2015-07-08 03:00,8,31.64,31.65,31.63,31.65,191
20151201|2015-07-08 03:30,8,31.65,31.65,31.63,31.64,161
20151201|2015-07-08 04:00,8,31.65,31.65,31.64,31.64,83
20151201|2015-07-08 04:30,8,31.64,31.66,31.6,31.66,319
20151201|2015-07-08 05:00,8,31.66,31.68,31.65,31.65,283
20151201|2015-07-08 05:30,8,31.66,31.7,31.65,31.69,236
20151201|2015-07-08 06:00,8,31.69,31.73,31.68,31.72,97
20151201|2015-07-08 06:30,8,31.71,31.98,31.71,31.96,1032
20151201|2015-07-08 07:00,8,31.95,32.02,31.95,31.96,687
20151201|2015-07-08 07:30,8,31.96,31.97,31.84,31.86,459
20151201|2015-07-08 08:30,8,31.76,32.1,31.65,32.05,9510
20151201|2015-07-08 09:00,8,32.06,32.27,32.02,32.19,4550
20151201|2015-07-08 09:30,8,32.19,32.24,32.01,32.24,4244
20151201|2015-07-08 10:00,8,32.24,32.26,32.16,32.17,3131
20151201|2015-07-08 10:30,8,32.16,32.2,32.05,32.16,4035
20151201|2015-07-08 11:00,8,32.15,32.43,32.15,32.26,4436
20151201|2015-07-08 11:30,8,32.26,32.31,32.23,32.27,1473
20151201|2015-07-08 12:00,8,32.27,32.31,32.15,32.18,1490
20151201|2015-07-08 12:30,8,32.18,32.2,32.04,32.08,2079
20151201|2015-07-08 13:00,8,32.07,32.15,32.02,32.02,2727
20151201|2015-07-08 19:00,9,32.12,32.17,32.08,32.16,587
20151201|2015-07-08 19:30,9,32.16,32.17,32.13,32.14,121
20151201|2015-07-08 20:00,9,32.13,32.29,32.04,32.06,1000
20151201|2015-07-08 20:30,9,32.06,32.2,31.94,32.19,1040
20151201|2015-07-08 21:00,9,32.16,32.31,32.13,32.28,897
20151201|2015-07-08 21:30,9,32.28,32.3,32.14,32.17,796
20151201|2015-07-08 22:00,9,32.17,32.18,32.06,32.17,180
20151201|2015-07-08 22:30,9,32.17,32.17,32.11,32.12,90
20151201|2015-07-08 23:00,9,32.13,32.14,32.12,32.12,18
20151201|2015-07-08 23:30,9,32.11,32.18,32.11,32.18,77
20151201|2015-07-09 00:00,9,32.18,32.26,32.18,32.24,134
20151201|2015-07-09 00:30,9,32.26,32.52,32.26,32.45,1302
20151201|2015-07-09 01:00,9,32.47,32.55,32.29,32.36,1448
20151201|2015-07-09 01:30,9,32.34,32.43,32.23,32.33,491
20151201|2015-07-09 02:00,9,32.32,32.41,32.29,32.37,645
20151201|2015-07-09 02:30,9,32.38,32.39,32.3,32.31,230
20151201|2015-07-09 03:00,9,32.31,32.34,32.26,32.31,137
20151201|2015-07-09 03:30,9,32.32,32.34,32.28,32.34,131
20151201|2015-07-09 04:00,9,32.34,32.42,32.33,32.38,176
20151201|2015-07-09 04:30,9,32.39,32.4,32.37,32.4,236
20151201|2015-07-09 05:00,9,32.4,32.44,32.39,32.41,128
20151201|2015-07-09 05:30,9,32.42,32.48,32.42,32.42,214
20151201|2015-07-09 06:00,9,32.42,32.5,32.42,32.47,353
20151201|2015-07-09 06:30,9,32.48,32.5,32.44,32.47,291
20151201|2015-07-09 07:00,9,32.47,32.52,32.46,32.51,247
20151201|2015-07-09 07:30,9,32.52,32.59,32.5,32.51,585
20151201|2015-07-09 08:30,9,32.52,32.74,32.51,32.54,6633
20151201|2015-07-09 09:00,9,32.55,32.73,32.52,32.63,4151
20151201|2015-07-09 09:30,9,32.62,32.79,32.5,32.78,4495
20151201|2015-07-09 10:00,9,32.79,32.83,32.7,32.74,2660
20151201|2015-07-09 10:30,9,32.74,32.89,32.73,32.85,2030
20151201|2015-07-09 11:00,9,32.86,32.89,32.77,32.83,1499
20151201|2015-07-09 11:30,9,32.83,32.85,32.74,32.79,1755
20151201|2015-07-09 12:00,9,32.78,32.8,32.71,32.73,1255
20151201|2015-07-09 12:30,9,32.73,32.83,32.72,32.81,1249
20151201|2015-07-09 13:00,9,32.81,32.91,32.73,32.83,3401
20151201|2015-07-09 19:00,10,32.78,32.97,32.77,32.9,678
20151201|2015-07-09 19:30,10,32.92,32.92,32.85,32.91,149
20151201|2015-07-09 20:00,10,32.92,32.97,32.81,32.91,512
20151201|2015-07-09 20:30,10,32.9,32.93,32.9,32.9,38
20151201|2015-07-09 21:00,10,32.9,32.94,32.88,32.94,88
20151201|2015-07-09 21:30,10,32.93,32.99,32.93,32.99,206
20151201|2015-07-09 22:00,10,32.98,33.01,32.97,32.97,108
20151201|2015-07-09 22:30,10,32.96,32.96,32.9,32.92,120
20151201|2015-07-09 23:00,10,32.92,32.92,32.86,32.87,144
20151201|2015-07-09 23:30,10,32.86,32.89,32.85,32.86,66
20151201|2015-07-10 00:00,10,32.88,32.88,32.88,32.88,4
20151201|2015-07-10 00:30,10,32.88,32.93,32.88,32.93,59
20151201|2015-07-10 01:00,10,32.93,32.98,32.92,32.93,98
20151201|2015-07-10 01:30,10,32.95,33.05,32.93,33,565
20151201|2015-07-10 02:00,10,33,33.02,32.96,32.99,258
20151201|2015-07-10 02:30,10,32.98,33.01,32.98,32.99,105
20151201|2015-07-10 03:00,10,32.99,32.99,32.93,32.94,449
20151201|2015-07-10 03:30,10,32.93,32.93,32.9,32.93,189
20151201|2015-07-10 04:00,10,32.93,32.95,32.86,32.92,302
20151201|2015-07-10 04:30,10,32.92,32.92,32.83,32.86,199
20151201|2015-07-10 05:00,10,32.86,32.94,32.85,32.92,145
20151201|2015-07-10 05:30,10,32.93,32.96,32.91,32.92,129
20151201|2015-07-10 06:00,10,32.94,32.98,32.92,32.97,292
20151201|2015-07-10 06:30,10,32.97,33.02,32.94,32.99,178
20151201|2015-07-10 07:00,10,33,33.1,32.99,33.09,700
20151201|2015-07-10 07:30,10,33.09,33.1,33.05,33.08,278
20151201|2015-07-10 08:30,10,33.06,33.15,33,33.15,4590
20151201|2015-07-10 09:00,10,33.16,33.24,33.14,33.15,3479
20151201|2015-07-10 09:30,10,33.15,33.24,33.15,33.22,2520
20151201|2015-07-10 10:00,10,33.22,33.24,33.04,33.13,3032
20151201|2015-07-10 10:30,10,33.13,33.16,33.04,33.07,2245
20151201|2015-07-10 11:00,10,33.04,33.14,32.72,33.13,9658
20151201|2015-07-10 11:30,10,33.12,33.19,32.95,32.98,4505
20151201|2015-07-10 12:00,10,32.98,32.98,32.81,32.88,1842
20151201|2015-07-10 12:30,10,32.87,32.91,32.77,32.91,2369
20151201|2015-07-10 13:00,10,32.91,32.92,32.79,32.87,2465
20151201|2015-07-12 19:00,13,32.74,33.06,32.73,33,994
20151201|2015-07-12 19:30,13,33,33.01,32.94,32.97,142
20151201|2015-07-12 20:00,13,32.97,32.98,32.68,32.84,808
20151201|2015-07-12 20:30,13,32.84,32.89,32.75,32.8,549
20151201|2015-07-12 21:00,13,32.8,32.86,32.76,32.84,575
20151201|2015-07-12 21:30,13,32.83,32.86,32.81,32.84,241
20151201|2015-07-12 22:00,13,32.82,32.84,32.79,32.82,58
20151201|2015-07-12 22:30,13,32.83,32.85,32.78,32.79,31
20151201|2015-07-12 23:00,13,32.81,32.81,32.73,32.74,39
20151201|2015-07-12 23:30,13,32.75,32.8,32.69,32.74,92
20151201|2015-07-13 00:00,13,32.75,32.81,32.72,32.8,166
20151201|2015-07-13 00:30,13,32.81,32.85,32.73,32.76,359
20151201|2015-07-13 01:00,13,32.76,32.76,32.66,32.68,247
20151201|2015-07-13 01:30,13,32.69,32.8,32.68,32.79,141
20151201|2015-07-13 02:00,13,32.79,32.82,32.69,32.77,383
20151201|2015-07-13 02:30,13,32.76,32.8,32.7,32.74,203
20151201|2015-07-13 03:00,13,32.74,32.74,32.7,32.7,203
20151201|2015-07-13 03:30,13,32.7,32.7,32.62,32.64,421
20151201|2015-07-13 04:00,13,32.64,32.68,32.64,32.68,165
20151201|2015-07-13 04:30,13,32.68,32.73,32.68,32.68,371
20151201|2015-07-13 05:00,13,32.68,32.78,32.67,32.71,324
20151201|2015-07-13 05:30,13,32.71,32.76,32.7,32.71,158
20151201|2015-07-13 06:00,13,32.7,32.73,32.69,32.69,105
20151201|2015-07-13 06:30,13,32.7,32.77,32.69,32.74,237
20151201|2015-07-13 07:00,13,32.73,32.74,32.65,32.65,368
20151201|2015-07-13 07:30,13,32.65,32.69,32.63,32.64,156
20151201|2015-07-13 08:30,13,32.7,32.92,32.62,32.91,3645
20151201|2015-07-13 09:00,13,32.92,32.92,32.81,32.89,1932
20151201|2015-07-13 09:30,13,32.9,33.12,32.87,33.12,3170
20151201|2015-07-13 10:00,13,33.12,33.17,33,33.04,3042
20151201|2015-07-13 10:30,13,33.04,33.21,33.03,33.17,2481
20151201|2015-07-13 11:00,13,33.16,33.33,33.15,33.24,2912
20151201|2015-07-13 11:30,13,33.24,33.33,33.22,33.32,1490
20151201|2015-07-13 12:00,13,33.32,33.33,33.25,33.25,1418
20151201|2015-07-13 12:30,13,33.25,33.3,33.16,33.16,1649
20151201|2015-07-13 13:00,13,33.16,33.29,33.11,33.16,1919
20151201|2015-07-13 19:00,14,33.11,33.22,33.09,33.16,720
20151201|2015-07-13 19:30,14,33.17,33.18,33.12,33.17,341
20151201|2015-07-13 20:00,14,33.18,33.31,33.11,33.27,871
20151201|2015-07-13 20:30,14,33.27,33.28,33.23,33.26,213
20151201|2015-07-13 21:00,14,33.27,33.29,33.24,33.28,136
20151201|2015-07-13 21:30,14,33.29,33.41,33.28,33.38,1129
20151201|2015-07-13 22:00,14,33.38,33.4,33.24,33.3,619
20151201|2015-07-13 22:30,14,33.3,33.32,33.29,33.29,29
20151201|2015-07-13 23:00,14,33.31,33.31,33.3,33.31,18
20151201|2015-07-13 23:30,14,33.29,33.29,33.26,33.27,24
20151201|2015-07-14 00:00,14,33.27,33.31,33.25,33.26,73
20151201|2015-07-14 00:30,14,33.26,33.35,33.25,33.3,170
20151201|2015-07-14 01:00,14,33.3,33.3,33.2,33.22,532
20151201|2015-07-14 01:30,14,33.22,33.25,33.19,33.19,354
20151201|2015-07-14 02:00,14,33.22,33.22,33.19,33.21,125
20151201|2015-07-14 02:30,14,33.22,33.22,33.17,33.17,216
20151201|2015-07-14 03:00,14,33.16,33.2,33.09,33.1,606
20151201|2015-07-14 03:30,14,33.1,33.1,33,33.07,721
20151201|2015-07-14 04:00,14,33.07,33.09,33.03,33.05,204
20151201|2015-07-14 04:30,14,33.05,33.08,33.05,33.06,197
20151201|2015-07-14 05:00,14,33.06,33.09,33.06,33.06,66
20151201|2015-07-14 05:30,14,33.06,33.06,33.05,33.05,84
20151201|2015-07-14 06:00,14,33.05,33.12,33.05,33.12,358
20151201|2015-07-14 06:30,14,33.12,33.12,33.05,33.1,406
20151201|2015-07-14 07:00,14,33.1,33.15,33.1,33.13,194
20151201|2015-07-14 07:30,14,33.13,33.17,33.11,33.14,342
20151201|2015-07-14 08:30,14,33.2,33.2,32.76,32.82,6118
20151201|2015-07-14 09:00,14,32.82,33.01,32.79,32.85,3720
20151201|2015-07-14 09:30,14,32.86,32.87,32.67,32.71,4398
20151201|2015-07-14 10:00,14,32.7,32.8,32.66,32.7,3465
20151201|2015-07-14 10:30,14,32.7,32.87,32.7,32.85,3152
20151201|2015-07-14 11:00,14,32.85,32.87,32.76,32.82,1177
20151201|2015-07-14 11:30,14,32.83,32.85,32.78,32.84,739
20151201|2015-07-14 12:00,14,32.84,32.85,32.71,32.74,1354
20151201|2015-07-14 12:30,14,32.73,32.8,32.69,32.79,1514
20151201|2015-07-14 13:00,14,32.79,32.87,32.73,32.77,2135
20151201|2015-07-14 19:00,15,32.69,32.7,32.51,32.7,732
20151201|2015-07-14 19:30,15,32.7,32.78,32.7,32.78,165
20151201|2015-07-14 20:00,15,32.77,33,32.73,32.93,1219
20151201|2015-07-14 20:30,15,32.93,32.97,32.9,32.95,277
20151201|2015-07-14 21:00,15,32.93,32.95,32.88,32.88,161
20151201|2015-07-14 21:30,15,32.89,32.92,32.77,32.79,527
20151201|2015-07-14 22:00,15,32.77,32.82,32.76,32.8,128
20151201|2015-07-14 22:30,15,32.78,32.8,32.76,32.77,88
20151201|2015-07-14 23:00,15,32.76,32.77,32.76,32.77,9
20151201|2015-07-14 23:30,15,32.78,32.8,32.78,32.8,89
20151201|2015-07-15 00:00,15,32.78,32.78,32.74,32.76,23
20151201|2015-07-15 00:30,15,32.75,32.79,32.73,32.76,112
20151201|2015-07-15 01:00,15,32.76,32.85,32.76,32.83,140
20151201|2015-07-15 01:30,15,32.82,32.84,32.77,32.77,160
20151201|2015-07-15 02:00,15,32.77,32.81,32.7,32.75,79
20151201|2015-07-15 02:30,15,32.76,32.76,32.66,32.68,297
20151201|2015-07-15 03:00,15,32.67,32.67,32.58,32.63,664
20151201|2015-07-15 03:30,15,32.63,32.72,32.58,32.71,302
20151201|2015-07-15 04:00,15,32.71,32.71,32.62,32.63,156
20151201|2015-07-15 04:30,15,32.63,32.63,32.58,32.61,186
20151201|2015-07-15 05:00,15,32.62,32.69,32.6,32.68,248
20151201|2015-07-15 05:30,15,32.68,32.69,32.64,32.67,170
20151201|2015-07-15 06:00,15,32.68,32.7,32.63,32.67,343
20151201|2015-07-15 06:30,15,32.67,32.72,32.66,32.69,222
20151201|2015-07-15 07:00,15,32.69,32.71,32.62,32.64,266
20151201|2015-07-15 07:30,15,32.61,32.65,32.59,32.6,165
20151201|2015-07-15 08:30,15,32.59,32.6,32.31,32.4,6260
20151201|2015-07-15 09:00,15,32.4,32.43,32.18,32.21,4152
20151201|2015-07-15 09:30,15,32.22,32.24,32.14,32.18,3811
20151201|2015-07-15 10:00,15,32.17,32.17,32.1,32.13,2635
20151201|2015-07-15 10:30,15,32.13,32.17,32.06,32.12,4263
20151201|2015-07-15 11:00,15,32.12,32.18,31.93,31.98,5723
20151201|2015-07-15 11:30,15,31.98,32.13,31.97,32.01,3821
20151201|2015-07-15 12:00,15,32.01,32.14,31.98,31.98,3661
20151201|2015-07-15 12:30,15,31.99,32.04,31.97,31.99,2851
20151201|2015-07-15 13:00,15,31.99,32.09,31.92,31.97,3307
20151201|2015-07-15 19:00,16,32.07,32.11,32.04,32.08,388
20151201|2015-07-15 19:30,16,32.08,32.13,32.08,32.1,350
20151201|2015-07-15 20:00,16,32.09,32.16,32.04,32.09,902
20151201|2015-07-15 20:30,16,32.11,32.17,32.04,32.14,413
20151201|2015-07-15 21:00,16,32.13,32.16,32.1,32.15,256
20151201|2015-07-15 21:30,16,32.16,32.18,32.15,32.16,366
20151201|2015-07-15 22:00,16,32.17,32.19,32.13,32.18,211
20151201|2015-07-15 22:30,16,32.16,32.18,32.15,32.18,23
20151201|2015-07-15 23:00,16,32.19,32.2,32.17,32.17,62
20151201|2015-07-15 23:30,16,32.18,32.18,32.18,32.18,5
20151201|2015-07-16 00:00,16,32.19,32.19,32.14,32.16,69
20151201|2015-07-16 00:30,16,32.15,32.2,32.13,32.15,276
20151201|2015-07-16 01:00,16,32.14,32.18,32.14,32.18,156
20151201|2015-07-16 01:30,16,32.19,32.21,32.08,32.09,382
20151201|2015-07-16 02:00,16,32.08,32.13,32.07,32.07,102
20151201|2015-07-16 02:30,16,32.06,32.07,32.02,32.05,198
20151201|2015-07-16 03:00,16,32.04,32.05,32.02,32.03,61
20151201|2015-07-16 03:30,16,32.05,32.11,32.04,32.11,111
20151201|2015-07-16 04:00,16,32.11,32.19,32.1,32.17,240
20151201|2015-07-16 04:30,16,32.18,32.21,32.17,32.19,152
20151201|2015-07-16 05:00,16,32.18,32.2,32.13,32.19,184
20151201|2015-07-16 05:30,16,32.19,32.23,32.16,32.23,301
20151201|2015-07-16 06:00,16,32.23,32.26,32.2,32.26,264
20151201|2015-07-16 06:30,16,32.25,32.27,32.23,32.24,382
20151201|2015-07-16 07:00,16,32.25,32.27,32.23,32.25,285
20151201|2015-07-16 07:30,16,32.24,32.29,32.22,32.28,245
20151201|2015-07-16 08:30,16,32.29,32.33,32.05,32.11,4947
20151201|2015-07-16 09:00,16,32.1,32.17,32.01,32.01,3745
20151201|2015-07-16 09:30,16,32.01,32.04,31.95,31.97,3672
20151201|2015-07-16 10:00,16,31.97,31.99,31.83,31.9,4123
20151201|2015-07-16 10:30,16,31.9,32,31.8,31.94,3029
20151201|2015-07-16 11:00,16,31.95,32.01,31.78,31.81,2557
20151201|2015-07-16 11:30,16,31.82,31.93,31.81,31.88,1252
20151201|2015-07-16 12:00,16,31.88,31.99,31.86,31.94,1215
20151201|2015-07-16 12:30,16,31.94,31.96,31.84,31.9,958
20151201|2015-07-16 13:00,16,31.89,31.89,31.72,31.74,2280
20151201|2015-07-16 19:00,17,31.7,31.79,31.7,31.75,340
20151201|2015-07-16 19:30,17,31.74,31.78,31.72,31.74,132
20151201|2015-07-16 20:00,17,31.74,31.75,31.65,31.71,947
20151201|2015-07-16 20:30,17,31.71,31.72,31.66,31.69,63
20151201|2015-07-16 21:00,17,31.71,31.75,31.68,31.69,99
20151201|2015-07-16 21:30,17,31.7,31.7,31.65,31.66,75
20151201|2015-07-16 22:00,17,31.65,31.67,31.59,31.6,397
20151201|2015-07-16 22:30,17,31.6,31.6,31.59,31.6,63
20151201|2015-07-16 23:00,17,31.61,31.63,31.61,31.63,44
20151201|2015-07-16 23:30,17,31.63,31.69,31.63,31.64,64
20151201|2015-07-17 00:00,17,31.64,31.67,31.63,31.64,20
20151201|2015-07-17 00:30,17,31.64,31.69,31.6,31.67,152
20151201|2015-07-17 01:00,17,31.67,31.75,31.66,31.75,153
20151201|2015-07-17 01:30,17,31.75,31.85,31.74,31.84,361
20151201|2015-07-17 02:00,17,31.84,31.93,31.81,31.92,384
20151201|2015-07-17 02:30,17,31.92,31.93,31.87,31.87,119
20151201|2015-07-17 03:00,17,31.86,31.92,31.84,31.9,161
20151201|2015-07-17 03:30,17,31.9,31.92,31.85,31.86,215
20151201|2015-07-17 04:00,17,31.86,31.87,31.85,31.86,113
20151201|2015-07-17 04:30,17,31.85,31.88,31.85,31.88,86
20151201|2015-07-17 05:00,17,31.88,31.93,31.86,31.92,199
20151201|2015-07-17 05:30,17,31.92,31.93,31.88,31.88,134
20151201|2015-07-17 06:00,17,31.88,31.88,31.83,31.83,138
20151201|2015-07-17 06:30,17,31.83,31.86,31.8,31.8,147
20151201|2015-07-17 07:00,17,31.8,31.82,31.68,31.68,333
20151201|2015-07-17 07:30,17,31.68,31.72,31.67,31.67,204
20151201|2015-07-17 08:30,17,31.73,31.95,31.67,31.9,4036
20151201|2015-07-17 09:00,17,31.9,32.08,31.9,32.07,2685
20151201|2015-07-17 09:30,17,32.07,32.15,32.02,32.1,3139
20151201|2015-07-17 10:00,17,32.1,32.13,31.92,32.07,2649
20151201|2015-07-17 10:30,17,32.07,32.32,32.07,32.28,2860
20151201|2015-07-17 11:00,17,32.28,32.3,32.14,32.19,1796
20151201|2015-07-17 11:30,17,32.2,32.25,32.15,32.2,1167
20151201|2015-07-17 12:00,17,32.21,32.25,32.17,32.18,727
20151201|2015-07-17 12:30,17,32.19,32.19,31.99,32.01,1397
20151201|2015-07-17 13:00,17,32.01,32.25,32.01,32.15,2197
20151201|2015-07-19 19:00,20,32.21,32.25,31.78,31.89,1207
20151201|2015-07-19 19:30,20,31.87,31.89,31.83,31.85,156
20151201|2015-07-19 20:00,20,31.86,31.89,31.77,31.84,564
20151201|2015-07-19 20:30,20,31.83,31.85,31.8,31.85,76
20151201|2015-07-19 21:00,20,31.86,31.87,31.83,31.85,76
20151201|2015-07-19 21:30,20,31.85,31.86,31.78,31.78,223
20151201|2015-07-19 22:00,20,31.78,31.8,31.74,31.75,216
20151201|2015-07-19 22:30,20,31.76,31.81,31.7,31.81,219
20151201|2015-07-19 23:00,20,31.81,31.81,31.8,31.81,17
20151201|2015-07-19 23:30,20,31.81,31.84,31.79,31.83,43
20151201|2015-07-20 00:00,20,31.84,31.87,31.83,31.86,81
20151201|2015-07-20 00:30,20,31.86,31.93,31.86,31.92,244
20151201|2015-07-20 01:00,20,31.93,31.95,31.9,31.95,303
20151201|2015-07-20 01:30,20,31.96,32,31.93,31.95,462
20151201|2015-07-20 02:00,20,31.95,31.97,31.93,31.94,103
20151201|2015-07-20 02:30,20,31.94,32.02,31.94,32.02,171
20151201|2015-07-20 03:00,20,32,32.02,31.98,31.99,102
20151201|2015-07-20 03:30,20,31.99,32.02,31.99,32.02,80
20151201|2015-07-20 04:00,20,32.01,32.02,31.97,31.99,160
20151201|2015-07-20 04:30,20,31.98,32.02,31.95,32.02,102
20151201|2015-07-20 05:00,20,32.02,32.04,31.94,31.98,250
20151201|2015-07-20 05:30,20,31.97,32.02,31.97,32.01,87
20151201|2015-07-20 06:00,20,32.01,32.01,31.97,31.98,69
20151201|2015-07-20 06:30,20,31.98,32.01,31.97,32,85
20151201|2015-07-20 07:00,20,32,32.12,32,32.07,624
20151201|2015-07-20 07:30,20,32.07,32.09,32,32.01,477
20151201|2015-07-20 08:30,20,32.02,32.15,31.9,31.91,3642
20151201|2015-07-20 09:00,20,31.92,31.92,31.84,31.86,2724
20151201|2015-07-20 09:30,20,31.85,32.01,31.85,32.01,2608
20151201|2015-07-20 10:00,20,32.01,32.14,31.99,32.06,2368
20151201|2015-07-20 10:30,20,32.07,32.08,31.97,31.98,1332
20151201|2015-07-20 11:00,20,31.98,32.1,31.97,32.06,1500
20151201|2015-07-20 11:30,20,32.06,32.13,32.03,32.11,1183
20151201|2015-07-20 12:00,20,32.12,32.16,32.08,32.1,1343
20151201|2015-07-20 12:30,20,32.11,32.12,31.97,32,1809
20151201|2015-07-20 13:00,20,32,32.12,32,32.11,1645
20151201|2015-07-20 19:00,21,32.2,32.2,32.04,32.06,328
20151201|2015-07-20 19:30,21,32.06,32.14,32.05,32.14,219
20151201|2015-07-20 20:00,21,32.14,32.18,32.11,32.16,757
20151201|2015-07-20 20:30,21,32.16,32.2,32.15,32.16,414
20151201|2015-07-20 21:00,21,32.16,32.16,32.1,32.13,186
20151201|2015-07-20 21:30,21,32.15,32.15,32.09,32.1,674
20151201|2015-07-20 22:00,21,32.11,32.2,32.11,32.2,219
20151201|2015-07-20 22:30,21,32.16,32.17,32.14,32.15,43
20151201|2015-07-20 23:00,21,32.17,32.17,32.14,32.14,24
20151201|2015-07-20 23:30,21,32.16,32.17,32.14,32.14,17
20151201|2015-07-21 00:00,21,32.14,32.18,32.14,32.17,29
20151201|2015-07-21 00:30,21,32.17,32.22,32.17,32.2,89
20151201|2015-07-21 01:00,21,32.19,32.29,32.17,32.18,589
20151201|2015-07-21 01:30,21,32.18,32.26,32.18,32.22,287
20151201|2015-07-21 02:00,21,32.23,32.33,32.23,32.3,272
20151201|2015-07-21 02:30,21,32.3,32.33,32.26,32.26,192
20151201|2015-07-21 03:00,21,32.26,32.28,32.25,32.28,142
20151201|2015-07-21 03:30,21,32.3,32.33,32.29,32.3,194
20151201|2015-07-21 04:00,21,32.3,32.33,32.15,32.25,426
20151201|2015-07-21 04:30,21,32.26,32.33,32.24,32.32,358
20151201|2015-07-21 05:00,21,32.31,32.44,32.3,32.41,736
20151201|2015-07-21 05:30,21,32.42,32.43,32.39,32.4,88
20151201|2015-07-21 06:00,21,32.4,32.41,32.37,32.4,86
20151201|2015-07-21 06:30,21,32.39,32.39,32.36,32.37,108
20151201|2015-07-21 07:00,21,32.38,32.38,32.35,32.35,88
20151201|2015-07-21 07:30,21,32.36,32.36,32.28,32.28,294
20151201|2015-07-21 08:30,21,32.3,32.57,32.29,32.55,7106
20151201|2015-07-21 09:00,21,32.55,32.68,32.54,32.58,4955
20151201|2015-07-21 09:30,21,32.57,32.73,32.57,32.69,2774
20151201|2015-07-21 10:00,21,32.68,32.69,32.52,32.59,2280
20151201|2015-07-21 10:30,21,32.59,32.66,32.57,32.62,2023
20151201|2015-07-21 11:00,21,32.62,32.62,32.54,32.58,1318
20151201|2015-07-21 11:30,21,32.57,32.68,32.56,32.65,1899
20151201|2015-07-21 12:00,21,32.64,32.64,32.42,32.49,1299
20151201|2015-07-21 12:30,21,32.48,32.5,32.45,32.47,975
20151201|2015-07-21 13:00,21,32.46,32.52,32.31,32.37,3177
20151201|2015-07-21 19:00,22,32.37,32.49,32.35,32.43,400
20151201|2015-07-21 19:30,22,32.42,32.43,32.42,32.42,7
20151201|2015-07-21 20:00,22,32.43,32.48,32.37,32.41,325
20151201|2015-07-21 20:30,22,32.43,32.53,32.42,32.53,472
20151201|2015-07-21 21:00,22,32.53,32.54,32.46,32.46,278
20151201|2015-07-21 21:30,22,32.46,32.48,32.44,32.44,75
20151201|2015-07-21 22:00,22,32.44,32.45,32.41,32.43,84
20151201|2015-07-21 22:30,22,32.42,32.47,32.41,32.42,134
20151201|2015-07-21 23:00,22,32.42,32.42,32.4,32.42,15
20151201|2015-07-21 23:30,22,32.42,32.42,32.41,32.41,4
20151201|2015-07-22 00:00,22,32.41,32.42,32.4,32.4,46
20151201|2015-07-22 00:30,22,32.38,32.42,32.35,32.41,198
20151201|2015-07-22 01:00,22,32.39,32.5,32.36,32.5,607
20151201|2015-07-22 01:30,22,32.49,32.53,32.46,32.5,405
20151201|2015-07-22 02:00,22,32.5,32.52,32.44,32.47,76
20151201|2015-07-22 02:30,22,32.47,32.52,32.45,32.45,154
20151201|2015-07-22 03:00,22,32.45,32.45,32.4,32.43,124
20151201|2015-07-22 03:30,22,32.42,32.42,32.37,32.39,109
20151201|2015-07-22 04:00,22,32.39,32.39,32.37,32.37,118
20151201|2015-07-22 04:30,22,32.38,32.43,32.35,32.36,294
20151201|2015-07-22 05:00,22,32.37,32.37,32.25,32.27,524
20151201|2015-07-22 05:30,22,32.27,32.28,32.19,32.24,344
20151201|2015-07-22 06:00,22,32.24,32.26,32.23,32.25,67
20151201|2015-07-22 06:30,22,32.24,32.25,32.19,32.22,266
20151201|2015-07-22 07:00,22,32.21,32.34,32.21,32.34,462
20151201|2015-07-22 07:30,22,32.32,32.34,32.28,32.3,110
20151201|2015-07-22 08:30,22,32.28,32.3,31.95,32.06,5995
20151201|2015-07-22 09:00,22,32.06,32.13,31.94,31.96,4041
20151201|2015-07-22 09:30,22,31.96,32.01,31.81,31.92,3905
20151201|2015-07-22 10:00,22,31.91,31.92,31.78,31.83,2637
20151201|2015-07-22 10:30,22,31.83,31.84,31.7,31.7,4500
20151201|2015-07-22 11:00,22,31.71,31.73,31.67,31.72,2176
20151201|2015-07-22 11:30,22,31.71,31.76,31.67,31.73,2419
20151201|2015-07-22 12:00,22,31.73,31.73,31.6,31.61,2034
20151201|2015-07-22 12:30,22,31.62,31.63,31.45,31.58,4928
20151201|2015-07-22 13:00,22,31.58,31.78,31.58,31.68,3283
20151201|2015-07-22 19:00,23,31.7,31.82,31.7,31.79,354
20151201|2015-07-22 19:30,23,31.79,31.79,31.71,31.71,80
20151201|2015-07-22 20:00,23,31.74,31.84,31.7,31.74,722
20151201|2015-07-22 20:30,23,31.73,31.82,31.73,31.82,241
20151201|2015-07-22 21:00,23,31.82,31.83,31.79,31.79,96
20151201|2015-07-22 21:30,23,31.79,31.87,31.78,31.86,362
20151201|2015-07-22 22:00,23,31.85,31.9,31.83,31.9,208
20151201|2015-07-22 22:30,23,31.89,31.89,31.83,31.83,43
20151201|2015-07-22 23:00,23,31.86,31.89,31.82,31.82,75
20151201|2015-07-22 23:30,23,31.83,31.85,31.83,31.84,17
20151201|2015-07-23 00:00,23,31.83,31.83,31.8,31.82,55
20151201|2015-07-23 00:30,23,31.83,31.9,31.82,31.85,284
20151201|2015-07-23 01:00,23,31.84,31.84,31.73,31.78,441
20151201|2015-07-23 01:30,23,31.77,31.82,31.76,31.76,311
20151201|2015-07-23 02:00,23,31.77,31.79,31.76,31.79,128
20151201|2015-07-23 02:30,23,31.79,31.88,31.79,31.85,179
20151201|2015-07-23 03:00,23,31.84,31.88,31.8,31.87,408
20151201|2015-07-23 03:30,23,31.88,31.95,31.87,31.95,178
20151201|2015-07-23 04:00,23,31.94,31.94,31.89,31.89,291
20151201|2015-07-23 04:30,23,31.9,31.95,31.89,31.91,318
20151201|2015-07-23 05:00,23,31.93,31.93,31.89,31.9,682
20151201|2015-07-23 05:30,23,31.9,31.91,31.89,31.9,64
20151201|2015-07-23 06:00,23,31.91,31.91,31.89,31.9,148
20151201|2015-07-23 06:30,23,31.9,31.96,31.9,31.9,433
20151201|2015-07-23 07:00,23,31.9,31.91,31.86,31.87,369
20151201|2015-07-23 07:30,23,31.89,31.89,31.8,31.86,323
20151201|2015-07-23 08:30,23,31.77,31.88,31.69,31.7,7803
20151201|2015-07-23 09:00,23,31.71,31.75,31.58,31.72,2789
20151201|2015-07-23 09:30,23,31.71,31.74,31.54,31.56,2807
20151201|2015-07-23 10:00,23,31.56,31.75,31.55,31.73,2512
20151201|2015-07-23 10:30,23,31.74,31.84,31.73,31.81,3037
20151201|2015-07-23 11:00,23,31.82,31.88,31.79,31.8,1925
20151201|2015-07-23 11:30,23,31.79,31.8,31.54,31.59,2698
20151201|2015-07-23 12:00,23,31.59,31.62,31.51,31.54,1573
20151201|2015-07-23 12:30,23,31.54,31.68,31.47,31.66,3114
20151201|2015-07-23 13:00,23,31.66,31.68,31.55,31.64,2243
20151201|2015-07-23 19:00,24,31.63,31.63,31.51,31.54,344
20151201|2015-07-23 19:30,24,31.55,31.57,31.51,31.57,259
20151201|2015-07-23 20:00,24,31.57,31.61,31.45,31.55,517
20151201|2015-07-23 20:30,24,31.55,31.59,31.52,31.57,259
20151201|2015-07-23 21:00,24,31.58,31.68,31.56,31.64,330
20151201|2015-07-23 21:30,24,31.64,31.66,31.63,31.63,60
20151201|2015-07-23 22:00,24,31.62,31.73,31.62,31.71,185
20151201|2015-07-23 22:30,24,31.69,31.71,31.68,31.68,35
20151201|2015-07-23 23:00,24,31.68,31.68,31.68,31.68,11
20151201|2015-07-23 23:30,24,31.68,31.69,31.67,31.67,32
20151201|2015-07-24 00:00,24,31.66,31.78,31.66,31.74,217
20151201|2015-07-24 00:30,24,31.73,31.73,31.66,31.7,83
20151201|2015-07-24 01:00,24,31.69,31.74,31.68,31.73,195
20151201|2015-07-24 01:30,24,31.72,31.74,31.63,31.65,245
20151201|2015-07-24 02:00,24,31.65,31.66,31.59,31.61,112
20151201|2015-07-24 02:30,24,31.62,31.67,31.6,31.63,94
20151201|2015-07-24 03:00,24,31.64,31.67,31.62,31.64,75
20151201|2015-07-24 03:30,24,31.63,31.66,31.62,31.64,159
20151201|2015-07-24 04:00,24,31.64,31.65,31.56,31.58,250
20151201|2015-07-24 04:30,24,31.58,31.58,31.55,31.55,191
20151201|2015-07-24 05:00,24,31.55,31.57,31.55,31.55,222
20151201|2015-07-24 05:30,24,31.56,31.57,31.53,31.55,131
20151201|2015-07-24 06:00,24,31.55,31.57,31.52,31.53,57
20151201|2015-07-24 06:30,24,31.52,31.55,31.52,31.53,49
20151201|2015-07-24 07:00,24,31.53,31.54,31.45,31.45,334
20151201|2015-07-24 07:30,24,31.46,31.52,31.45,31.49,195
20151201|2015-07-24 08:30,24,31.45,31.49,31.21,31.26,6019
20151201|2015-07-24 09:00,24,31.27,31.3,31.12,31.12,3667
20151201|2015-07-24 09:30,24,31.12,31.12,30.86,30.89,6984
20151201|2015-07-24 10:00,24,30.89,30.99,30.86,30.96,3636
20151201|2015-07-24 10:30,24,30.95,31.06,30.93,31.06,2940
20151201|2015-07-24 11:00,24,31.06,31.1,30.99,31.02,2516
20151201|2015-07-24 11:30,24,31.02,31.04,30.88,30.95,2392
20151201|2015-07-24 12:00,24,30.95,30.99,30.9,30.91,1206
20151201|2015-07-24 12:30,24,30.91,30.95,30.86,30.89,1521
20151201|2015-07-24 13:00,24,30.9,30.95,30.8,30.93,3206
20151201|2015-07-26 19:00,27,30.81,30.91,30.75,30.76,1340
20151201|2015-07-26 19:30,27,30.76,30.83,30.74,30.82,483
20151201|2015-07-26 20:00,27,30.82,30.91,30.74,30.76,1647
20151201|2015-07-26 20:30,27,30.75,30.83,30.74,30.74,737
20151201|2015-07-26 21:00,27,30.74,30.74,30.7,30.71,220
20151201|2015-07-26 21:30,27,30.71,30.73,30.68,30.68,664
20151201|2015-07-26 22:00,27,30.69,30.72,30.66,30.69,338
20151201|2015-07-26 22:30,27,30.68,30.69,30.64,30.66,347
20151201|2015-07-26 23:00,27,30.67,30.71,30.65,30.71,114
20151201|2015-07-26 23:30,27,30.72,30.73,30.7,30.73,45
20151201|2015-07-27 00:00,27,30.73,30.74,30.73,30.74,62
20151201|2015-07-27 00:30,27,30.74,30.75,30.73,30.73,250
20151201|2015-07-27 01:00,27,30.73,30.8,30.73,30.79,213
20151201|2015-07-27 01:30,27,30.79,30.8,30.63,30.63,498
20151201|2015-07-27 02:00,27,30.62,30.67,30.61,30.67,257
20151201|2015-07-27 02:30,27,30.67,30.69,30.65,30.65,323
20151201|2015-07-27 03:00,27,30.64,30.67,30.64,30.66,203
20151201|2015-07-27 03:30,27,30.66,30.68,30.65,30.67,174
20151201|2015-07-27 04:00,27,30.67,30.68,30.6,30.62,315
20151201|2015-07-27 04:30,27,30.61,30.66,30.58,30.66,356
20151201|2015-07-27 05:00,27,30.67,30.67,30.55,30.55,385
20151201|2015-07-27 05:30,27,30.56,30.59,30.49,30.51,853
20151201|2015-07-27 06:00,27,30.51,30.52,30.49,30.51,159
20151201|2015-07-27 06:30,27,30.49,30.51,30.48,30.49,219
20151201|2015-07-27 07:00,27,30.5,30.53,30.49,30.5,262
20151201|2015-07-27 07:30,27,30.51,30.52,30.49,30.52,483
20151201|2015-07-27 08:30,27,30.44,30.62,30.38,30.44,5939
20151201|2015-07-27 09:00,27,30.44,30.58,30.44,30.5,2508
20151201|2015-07-27 09:30,27,30.51,30.55,30.26,30.27,3477
20151201|2015-07-27 10:00,27,30.27,30.45,30.27,30.39,2970
20151201|2015-07-27 10:30,27,30.39,30.46,30.32,30.39,2954
20151201|2015-07-27 11:00,27,30.39,30.49,30.35,30.4,2412
20151201|2015-07-27 11:30,27,30.4,30.5,30.39,30.39,1423
20151201|2015-07-27 12:00,27,30.4,30.42,30.35,30.35,1621
20151201|2015-07-27 12:30,27,30.35,30.65,30.34,30.59,4306
20151201|2015-07-27 13:00,27,30.59,30.72,30.38,30.62,3388
20151201|2015-07-27 19:00,28,30.57,30.67,30.53,30.57,517
20151201|2015-07-27 19:30,28,30.56,30.56,30.48,30.52,127
20151201|2015-07-27 20:00,28,30.52,30.63,30.43,30.62,1302
20151201|2015-07-27 20:30,28,30.63,30.68,30.58,30.59,755
20151201|2015-07-27 21:00,28,30.59,30.59,30.52,30.54,191
20151201|2015-07-27 21:30,28,30.54,30.71,30.52,30.71,390
20151201|2015-07-27 22:00,28,30.71,30.73,30.67,30.71,317
20151201|2015-07-27 22:30,28,30.69,30.74,30.69,30.7,117
20151201|2015-07-27 23:00,28,30.69,30.69,30.64,30.65,93
20151201|2015-07-27 23:30,28,30.65,30.69,30.65,30.66,100
20151201|2015-07-28 00:00,28,30.65,30.7,30.65,30.69,35
20151201|2015-07-28 00:30,28,30.69,30.7,30.6,30.63,326
20151201|2015-07-28 01:00,28,30.62,30.64,30.57,30.63,445
20151201|2015-07-28 01:30,28,30.6,30.63,30.57,30.57,73
20151201|2015-07-28 02:00,28,30.57,30.6,30.47,30.52,466
20151201|2015-07-28 02:30,28,30.53,30.54,30.48,30.5,222
20151201|2015-07-28 03:00,28,30.5,30.58,30.48,30.58,227
20151201|2015-07-28 03:30,28,30.58,30.6,30.55,30.57,233
20151201|2015-07-28 04:00,28,30.58,30.69,30.58,30.66,368
20151201|2015-07-28 04:30,28,30.67,30.68,30.64,30.66,220
20151201|2015-07-28 05:00,28,30.67,30.67,30.57,30.6,335
20151201|2015-07-28 05:30,28,30.6,30.63,30.6,30.63,237
20151201|2015-07-28 06:00,28,30.63,30.63,30.6,30.62,41
20151201|2015-07-28 06:30,28,30.61,30.66,30.54,30.65,198
20151201|2015-07-28 07:00,28,30.66,30.67,30.61,30.63,345
20151201|2015-07-28 07:30,28,30.62,30.63,30.56,30.56,133
20151201|2015-07-28 08:30,28,30.55,30.73,30.52,30.69,6499
20151201|2015-07-28 09:00,28,30.69,30.92,30.69,30.85,3744
20151201|2015-07-28 09:30,28,30.84,31,30.82,30.88,4834
20151201|2015-07-28 10:00,28,30.89,30.94,30.78,30.9,2782
20151201|2015-07-28 10:30,28,30.9,30.93,30.85,30.89,2130
20151201|2015-07-28 11:00,28,30.89,30.93,30.83,30.88,2772
20151201|2015-07-28 11:30,28,30.88,30.94,30.85,30.91,1255
20151201|2015-07-28 12:00,28,30.91,30.95,30.85,30.87,1246
20151201|2015-07-28 12:30,28,30.88,30.94,30.85,30.86,1737
20151201|2015-07-28 13:00,28,30.86,31.14,30.86,31.06,3322
20151201|2015-07-28 19:00,29,31.1,31.12,30.98,31.04,478
20151201|2015-07-28 19:30,29,31.04,31.07,30.99,31.02,113
20151201|2015-07-28 20:00,29,31.02,31.05,30.95,31.05,454
20151201|2015-07-28 20:30,29,31.05,31.09,30.98,31.01,227
20151201|2015-07-28 21:00,29,31.01,31.02,30.95,30.95,84
20151201|2015-07-28 21:30,29,30.94,30.97,30.9,30.91,342
20151201|2015-07-28 22:00,29,30.91,30.96,30.91,30.93,112
20151201|2015-07-28 22:30,29,30.93,30.93,30.9,30.92,51
20151201|2015-07-28 23:00,29,30.91,30.92,30.91,30.92,5
20151201|2015-07-28 23:30,29,30.92,30.92,30.9,30.91,40
20151201|2015-07-29 00:00,29,30.91,30.91,30.88,30.91,62
20151201|2015-07-29 00:30,29,30.91,30.91,30.81,30.85,409
20151201|2015-07-29 01:00,29,30.84,30.87,30.81,30.85,285
20151201|2015-07-29 01:30,29,30.85,30.87,30.83,30.83,262
20151201|2015-07-29 02:00,29,30.83,30.84,30.8,30.8,273
20151201|2015-07-29 02:30,29,30.8,30.82,30.75,30.79,482
20151201|2015-07-29 03:00,29,30.8,30.8,30.73,30.76,369
20151201|2015-07-29 03:30,29,30.77,30.79,30.77,30.78,98
20151201|2015-07-29 04:00,29,30.78,30.83,30.78,30.82,106
20151201|2015-07-29 04:30,29,30.83,30.83,30.8,30.82,92
20151201|2015-07-29 05:00,29,30.81,30.82,30.8,30.82,103
20151201|2015-07-29 05:30,29,30.83,30.83,30.8,30.82,61
20151201|2015-07-29 06:00,29,30.8,30.8,30.78,30.79,39
20151201|2015-07-29 06:30,29,30.79,30.82,30.77,30.81,160
20151201|2015-07-29 07:00,29,30.79,30.83,30.78,30.81,222
20151201|2015-07-29 07:30,29,30.8,30.81,30.78,30.81,164
20151201|2015-07-29 08:30,29,30.78,30.8,30.59,30.7,7087
20151201|2015-07-29 09:00,29,30.7,30.78,30.67,30.68,2812
20151201|2015-07-29 09:30,29,30.69,30.77,30.67,30.67,3643
20151201|2015-07-29 10:00,29,30.68,30.91,30.65,30.91,3320
20151201|2015-07-29 10:30,29,30.91,30.91,30.62,30.66,3017
20151201|2015-07-29 11:00,29,30.66,30.7,30.55,30.57,3100
20151201|2015-07-29 11:30,29,30.57,30.84,30.55,30.78,2962
20151201|2015-07-29 12:00,29,30.79,30.8,30.59,30.63,1553
20151201|2015-07-29 12:30,29,30.64,30.77,30.55,30.62,2357
20151201|2015-07-29 13:00,29,30.62,30.77,30.57,30.67,2546
20151201|2015-07-29 19:00,30,30.62,30.66,30.58,30.65,318
20151201|2015-07-29 19:30,30,30.64,30.69,30.61,30.68,244
20151201|2015-07-29 20:00,30,30.68,30.75,30.68,30.69,216
20151201|2015-07-29 20:30,30,30.69,30.78,30.69,30.76,147
20151201|2015-07-29 21:00,30,30.77,30.82,30.77,30.79,100
20151201|2015-07-29 21:30,30,30.78,30.78,30.67,30.68,246
20151201|2015-07-29 22:00,30,30.67,30.69,30.64,30.66,143
20151201|2015-07-29 22:30,30,30.63,30.65,30.63,30.63,11
20151201|2015-07-29 23:00,30,30.64,30.66,30.64,30.66,15
20151201|2015-07-29 23:30,30,30.65,30.65,30.62,30.63,35
20151201|2015-07-30 00:00,30,30.64,30.66,30.63,30.64,51
20151201|2015-07-30 00:30,30,30.64,30.68,30.61,30.67,280
20151201|2015-07-30 01:00,30,30.68,30.69,30.64,30.67,164
20151201|2015-07-30 01:30,30,30.67,30.68,30.62,30.63,77
20151201|2015-07-30 02:00,30,30.63,30.64,30.51,30.55,537
20151201|2015-07-30 02:30,30,30.55,30.63,30.55,30.62,159
20151201|2015-07-30 03:00,30,30.61,30.62,30.59,30.6,71
20151201|2015-07-30 03:30,30,30.62,30.62,30.6,30.61,94
20151201|2015-07-30 04:00,30,30.62,30.7,30.61,30.7,165
20151201|2015-07-30 04:30,30,30.7,30.8,30.7,30.77,242
20151201|2015-07-30 05:00,30,30.77,30.79,30.76,30.79,177
20151201|2015-07-30 05:30,30,30.79,30.82,30.73,30.75,213
20151201|2015-07-30 06:00,30,30.75,30.84,30.75,30.83,220
20151201|2015-07-30 06:30,30,30.82,30.83,30.78,30.8,216
20151201|2015-07-30 07:00,30,30.8,30.82,30.76,30.8,409
20151201|2015-07-30 07:30,30,30.79,31.03,30.79,30.93,1323
20151201|2015-07-30 08:30,30,30.92,31.07,30.75,30.83,4822
20151201|2015-07-30 09:00,30,30.84,30.88,30.76,30.85,2374
20151201|2015-07-30 09:30,30,30.86,30.89,30.73,30.82,3092
20151201|2015-07-30 10:00,30,30.81,30.98,30.78,30.86,3367
20151201|2015-07-30 10:30,30,30.86,30.88,30.78,30.82,1813
20151201|2015-07-30 11:00,30,30.82,30.86,30.77,30.79,1033
20151201|2015-07-30 11:30,30,30.79,30.79,30.73,30.74,937
20151201|2015-07-30 12:00,30,30.75,30.79,30.57,30.6,1950
20151201|2015-07-30 12:30,30,30.6,30.64,30.57,30.6,936
20151201|2015-07-30 13:00,30,30.61,30.75,30.61,30.66,2874
20151201|2015-07-30 19:00,31,30.67,30.76,30.64,30.75,457
20151201|2015-07-30 19:30,31,30.75,30.76,30.7,30.76,153
20151201|2015-07-30 20:00,31,30.76,30.76,30.67,30.73,223
20151201|2015-07-30 20:30,31,30.72,30.73,30.67,30.67,43
20151201|2015-07-30 21:00,31,30.66,30.7,30.66,30.68,45
20151201|2015-07-30 21:30,31,30.69,30.71,30.63,30.63,131
20151201|2015-07-30 22:00,31,30.63,30.65,30.62,30.65,50
20151201|2015-07-30 22:30,31,30.66,30.68,30.66,30.68,12
20151201|2015-07-30 23:00,31,30.67,30.71,30.67,30.71,45
20151201|2015-07-30 23:30,31,30.71,30.75,30.71,30.74,51
20151201|2015-07-31 00:00,31,30.74,30.74,30.7,30.7,19
20151201|2015-07-31 00:30,31,30.7,30.73,30.68,30.7,72
20151201|2015-07-31 01:00,31,30.7,30.71,30.62,30.63,158
20151201|2015-07-31 01:30,31,30.64,30.65,30.61,30.61,212
20151201|2015-07-31 02:00,31,30.61,30.64,30.6,30.63,200
20151201|2015-07-31 02:30,31,30.63,30.73,30.62,30.69,186
20151201|2015-07-31 03:00,31,30.68,30.68,30.65,30.67,106
20151201|2015-07-31 03:30,31,30.66,30.67,30.65,30.66,91
20151201|2015-07-31 04:00,31,30.66,30.66,30.62,30.62,107
20151201|2015-07-31 04:30,31,30.62,30.65,30.62,30.64,184
20151201|2015-07-31 05:00,31,30.63,30.67,30.61,30.62,98
20151201|2015-07-31 05:30,31,30.62,30.62,30.6,30.61,43
20151201|2015-07-31 06:00,31,30.6,30.62,30.6,30.62,62
20151201|2015-07-31 06:30,31,30.62,30.62,30.58,30.59,111
20151201|2015-07-31 07:00,31,30.6,30.6,30.56,30.56,529
20151201|2015-07-31 07:30,31,30.57,30.62,30.55,30.56,324
20151201|2015-07-31 08:30,31,30.66,30.72,30.4,30.46,5150
20151201|2015-07-31 09:00,31,30.46,30.54,30.4,30.42,2245
20151201|2015-07-31 09:30,31,30.42,30.51,30.31,30.5,3083
20151201|2015-07-31 10:00,31,30.5,30.58,30.44,30.55,2277
20151201|2015-07-31 10:30,31,30.54,30.55,30.35,30.46,1856
20151201|2015-07-31 11:00,31,30.46,30.47,30.37,30.38,1321
20151201|2015-07-31 11:30,31,30.38,30.38,30.31,30.35,1486
20151201|2015-07-31 12:00,31,30.35,30.47,30.32,30.42,1696
20151201|2015-07-31 12:30,31,30.43,30.5,30.4,30.48,1529
20151201|2015-07-31 13:00,31,30.48,30.48,30.33,30.35,3884
20151201|2015-08-02 19:00,3,30.34,30.42,30.29,30.4,467
20151201|2015-08-02 19:30,3,30.39,30.39,30.34,30.37,299
20151201|2015-08-02 20:00,3,30.37,30.46,30.36,30.37,297
20151201|2015-08-02 20:30,3,30.37,30.38,30.34,30.34,54
20151201|2015-08-02 21:00,3,30.34,30.37,30.34,30.37,24
20151201|2015-08-02 21:30,3,30.36,30.36,30.16,30.18,1151
20151201|2015-08-02 22:00,3,30.18,30.19,30.12,30.13,303
20151201|2015-08-02 22:30,3,30.13,30.13,30.12,30.12,38
20151201|2015-08-02 23:00,3,30.13,30.16,30.12,30.16,76
20151201|2015-08-02 23:30,3,30.15,30.16,30.15,30.16,17
20151201|2015-08-03 00:00,3,30.15,30.16,30.15,30.15,21
20151201|2015-08-03 00:30,3,30.15,30.15,30,30.02,1126
20151201|2015-08-03 01:00,3,30.02,30.09,30.02,30.08,208
20151201|2015-08-03 01:30,3,30.09,30.11,30.03,30.03,183
20151201|2015-08-03 02:00,3,30.04,30.07,30.01,30.01,210
20151201|2015-08-03 02:30,3,30.01,30.03,29.99,30.01,392
20151201|2015-08-03 03:00,3,30.03,30.03,29.95,29.96,296
20151201|2015-08-03 03:30,3,29.96,29.99,29.95,29.97,192
20151201|2015-08-03 04:00,3,29.97,29.97,29.94,29.95,96
20151201|2015-08-03 04:30,3,29.96,29.96,29.88,29.88,280
20151201|2015-08-03 05:00,3,29.89,29.97,29.89,29.95,381
20151201|2015-08-03 05:30,3,29.94,30,29.92,29.99,235
20151201|2015-08-03 06:00,3,29.99,30.02,29.97,30.01,227
20151201|2015-08-03 06:30,3,30.02,30.04,29.98,30,345
20151201|2015-08-03 07:00,3,29.99,30.01,29.99,29.99,193
20151201|2015-08-03 07:30,3,29.99,30.01,29.91,30.01,684
20151201|2015-08-03 08:30,3,30,30.04,29.84,29.92,5705
20151201|2015-08-03 09:00,3,29.93,29.99,29.91,29.94,2034
20151201|2015-08-03 09:30,3,29.94,30.25,29.93,30.24,3394
20151201|2015-08-03 10:00,3,30.23,30.3,30.15,30.17,3623
20151201|2015-08-03 10:30,3,30.16,30.28,30.13,30.27,1657
20151201|2015-08-03 11:00,3,30.27,30.33,30.2,30.24,2059
20151201|2015-08-03 11:30,3,30.24,30.28,30.16,30.25,1246
20151201|2015-08-03 12:00,3,30.25,30.34,30.19,30.31,901
20151201|2015-08-03 12:30,3,30.31,30.37,30.26,30.27,1558
20151201|2015-08-03 13:00,3,30.28,30.37,30.22,30.36,2547
20151201|2015-08-03 19:00,4,30.25,30.36,30.22,30.35,393
20151201|2015-08-03 19:30,4,30.33,30.33,30.29,30.32,112
20151201|2015-08-03 20:00,4,30.32,30.35,30.2,30.24,337
20151201|2015-08-03 20:30,4,30.24,30.38,30.23,30.34,266
20151201|2015-08-03 21:00,4,30.34,30.34,30.3,30.34,50
20151201|2015-08-03 21:30,4,30.33,30.34,30.22,30.24,198
20151201|2015-08-03 22:00,4,30.24,30.24,30.23,30.24,130
20151201|2015-08-03 22:30,4,30.24,30.24,30.16,30.17,155
20151201|2015-08-03 23:00,4,30.17,30.18,30.11,30.11,251
20151201|2015-08-03 23:30,4,30.12,30.16,30.12,30.15,88
20151201|2015-08-04 00:00,4,30.15,30.17,30.14,30.17,73
20151201|2015-08-04 00:30,4,30.17,30.26,30.13,30.22,384
20151201|2015-08-04 01:00,4,30.24,30.24,30.15,30.15,290
20151201|2015-08-04 01:30,4,30.16,30.24,30.15,30.19,396
20151201|2015-08-04 02:00,4,30.18,30.28,30.16,30.16,300
20151201|2015-08-04 02:30,4,30.16,30.43,30.15,30.32,1584
20151201|2015-08-04 03:00,4,30.33,30.42,30.31,30.38,567
20151201|2015-08-04 03:30,4,30.36,30.38,30.31,30.33,342
20151201|2015-08-04 04:00,4,30.32,30.34,30.31,30.33,284
20151201|2015-08-04 04:30,4,30.34,30.38,30.31,30.33,395
20151201|2015-08-04 05:00,4,30.34,30.36,30.32,30.36,128
20151201|2015-08-04 05:30,4,30.37,30.37,30.3,30.31,173
20151201|2015-08-04 06:00,4,30.31,30.31,30.28,30.29,99
20151201|2015-08-04 06:30,4,30.3,30.31,30.29,30.3,183
20151201|2015-08-04 07:00,4,30.3,30.35,30.3,30.32,213
20151201|2015-08-04 07:30,4,30.33,30.37,30.33,30.33,142
20151201|2015-08-04 08:30,4,30.34,30.59,30.28,30.53,6753
20151201|2015-08-04 09:00,4,30.53,30.62,30.46,30.55,2793
20151201|2015-08-04 09:30,4,30.55,30.61,30.51,30.58,2471
20151201|2015-08-04 10:00,4,30.59,30.63,30.54,30.59,2776
20151201|2015-08-04 10:30,4,30.6,30.61,30.5,30.52,1568
20151201|2015-08-04 11:00,4,30.51,30.53,30.45,30.48,1729
20151201|2015-08-04 11:30,4,30.49,30.56,30.45,30.51,1214
20151201|2015-08-04 12:00,4,30.52,30.55,30.43,30.45,1324
20151201|2015-08-04 12:30,4,30.44,30.46,30.37,30.38,1353
20151201|2015-08-04 13:00,4,30.39,30.41,30.22,30.22,3105
20151201|2015-08-04 19:00,5,30.3,30.37,30.28,30.36,419
20151201|2015-08-04 19:30,5,30.36,30.37,30.32,30.37,151
20151201|2015-08-04 20:00,5,30.38,30.5,30.37,30.47,553
20151201|2015-08-04 20:30,5,30.48,30.5,30.47,30.49,94
20151201|2015-08-04 21:00,5,30.48,30.5,30.46,30.5,57
20151201|2015-08-04 21:30,5,30.5,30.52,30.47,30.5,112
20151201|2015-08-04 22:00,5,30.5,30.52,30.45,30.45,162
20151201|2015-08-04 22:30,5,30.45,30.47,30.45,30.46,16
20151201|2015-08-04 23:00,5,30.46,30.49,30.46,30.46,50
20151201|2015-08-04 23:30,5,30.47,30.47,30.46,30.47,14
20151201|2015-08-05 00:00,5,30.47,30.47,30.46,30.46,19
20151201|2015-08-05 00:30,5,30.47,30.47,30.43,30.46,153
20151201|2015-08-05 01:00,5,30.47,30.53,30.47,30.51,242
20151201|2015-08-05 01:30,5,30.5,30.5,30.46,30.48,250
20151201|2015-08-05 02:00,5,30.49,30.5,30.44,30.44,53
20151201|2015-08-05 02:30,5,30.45,30.46,30.43,30.43,93
20151201|2015-08-05 03:00,5,30.45,30.45,30.38,30.38,141
20151201|2015-08-05 03:30,5,30.38,30.38,30.28,30.28,576
20151201|2015-08-05 04:00,5,30.29,30.32,30.26,30.26,376
20151201|2015-08-05 04:30,5,30.25,30.27,30.24,30.27,270
20151201|2015-08-05 05:00,5,30.26,30.27,30.2,30.23,358
20151201|2015-08-05 05:30,5,30.23,30.26,30.22,30.25,80
20151201|2015-08-05 06:00,5,30.25,30.28,30.24,30.28,84
20151201|2015-08-05 06:30,5,30.27,30.27,30.19,30.25,351
20151201|2015-08-05 07:00,5,30.24,30.42,30.21,30.4,637
20151201|2015-08-05 07:30,5,30.42,30.44,30.32,30.34,424
20151201|2015-08-05 08:30,5,30.37,30.45,30.25,30.3,6366
20151201|2015-08-05 09:00,5,30.29,30.3,30.2,30.22,3294
20151201|2015-08-05 09:30,5,30.22,30.3,30.06,30.09,3469
20151201|2015-08-05 10:00,5,30.09,30.14,30.06,30.09,2256
20151201|2015-08-05 10:30,5,30.08,30.08,29.93,30.06,4434
20151201|2015-08-05 11:00,5,30.05,30.09,29.97,30.07,2184
20151201|2015-08-05 11:30,5,30.06,30.06,29.99,29.99,1557
20151201|2015-08-05 12:00,5,30,30.01,29.85,29.88,3008
20151201|2015-08-05 12:30,5,29.88,30.07,29.87,29.98,2271
20151201|2015-08-05 13:00,5,29.98,30.12,29.92,30.1,2757
20151201|2015-08-05 19:00,6,30.02,30.09,30.01,30.08,378
20151201|2015-08-05 19:30,6,30.08,30.08,30.05,30.07,63
20151201|2015-08-05 20:00,6,30.07,30.11,30,30.02,487
20151201|2015-08-05 20:30,6,30.01,30.1,30.01,30.07,328
20151201|2015-08-05 21:00,6,30.07,30.14,30.07,30.1,191
20151201|2015-08-05 21:30,6,30.09,30.14,30.04,30.04,354
20151201|2015-08-05 22:00,6,30.05,30.08,30.02,30.07,179
20151201|2015-08-05 22:30,6,30.08,30.08,30.04,30.06,91
20151201|2015-08-05 23:00,6,30.06,30.06,30.02,30.02,59
20151201|2015-08-05 23:30,6,30.03,30.03,30.02,30.03,12
20151201|2015-08-06 00:00,6,30.03,30.06,30.03,30.05,16
20151201|2015-08-06 00:30,6,30.05,30.07,30.03,30.04,103
20151201|2015-08-06 01:00,6,30.04,30.06,29.98,29.98,207
20151201|2015-08-06 01:30,6,29.98,30.01,29.97,29.97,476
20151201|2015-08-06 02:00,6,29.97,29.99,29.89,29.9,481
20151201|2015-08-06 02:30,6,29.89,29.97,29.88,29.92,349
20151201|2015-08-06 03:00,6,29.91,29.97,29.9,29.94,290
20151201|2015-08-06 03:30,6,29.94,30.01,29.92,30,201
20151201|2015-08-06 04:00,6,30,30.04,30,30,364
20151201|2015-08-06 04:30,6,30,30.04,29.99,30.03,194
20151201|2015-08-06 05:00,6,30.03,30.03,30,30.03,113
20151201|2015-08-06 05:30,6,30.03,30.03,29.92,30,213
20151201|2015-08-06 06:00,6,30,30,29.9,29.93,164
20151201|2015-08-06 06:30,6,29.93,29.97,29.91,29.96,222
20151201|2015-08-06 07:00,6,29.96,30,29.94,29.94,496
20151201|2015-08-06 07:30,6,29.95,30,29.9,30,613
20151201|2015-08-06 08:30,6,29.99,30.19,29.96,30.17,4436
20151201|2015-08-06 09:00,6,30.17,30.19,30.04,30.12,1963
20151201|2015-08-06 09:30,6,30.12,30.17,30.08,30.13,2115
20151201|2015-08-06 10:00,6,30.13,30.17,30.08,30.09,1409
20151201|2015-08-06 10:30,6,30.09,30.22,30.06,30.16,1659
20151201|2015-08-06 11:00,6,30.17,30.3,30.13,30.26,1540
20151201|2015-08-06 11:30,6,30.26,30.3,30.24,30.28,1332
20151201|2015-08-06 12:00,6,30.29,30.31,30.08,30.13,2949
20151201|2015-08-06 12:30,6,30.12,30.15,30.08,30.11,1360
20151201|2015-08-06 13:00,6,30.11,30.14,30.01,30.01,2228
20151201|2015-08-06 19:00,7,30.07,30.11,29.99,30.03,476
20151201|2015-08-06 19:30,7,30.03,30.07,30.01,30.07,87
20151201|2015-08-06 20:00,7,30.06,30.08,29.99,30.03,93
20151201|2015-08-06 20:30,7,30.03,30.06,29.98,30.06,97
20151201|2015-08-06 21:00,7,30.06,30.06,30.03,30.03,11
20151201|2015-08-06 21:30,7,30.04,30.07,29.96,29.98,267
20151201|2015-08-06 22:00,7,29.98,30,29.94,29.98,300
20151201|2015-08-06 22:30,7,29.98,29.98,29.96,29.97,67
20151201|2015-08-06 23:00,7,29.96,29.96,29.94,29.95,12
20151201|2015-08-06 23:30,7,29.96,29.96,29.93,29.93,31
20151201|2015-08-07 00:00,7,29.93,29.97,29.92,29.96,70
20151201|2015-08-07 00:30,7,29.94,29.98,29.88,29.92,662
20151201|2015-08-07 01:00,7,29.92,30.01,29.92,30,457
20151201|2015-08-07 01:30,7,30.01,30.21,30,30.14,1498
20151201|2015-08-07 02:00,7,30.13,30.16,30.08,30.16,221
20151201|2015-08-07 02:30,7,30.17,30.19,30.11,30.11,181
20151201|2015-08-07 03:00,7,30.12,30.15,30.09,30.1,159
20151201|2015-08-07 03:30,7,30.1,30.16,30.09,30.12,151
20151201|2015-08-07 04:00,7,30.12,30.12,30.07,30.08,260
20151201|2015-08-07 04:30,7,30.09,30.1,30.08,30.09,136
20151201|2015-08-07 05:00,7,30.09,30.1,30.08,30.09,93
20151201|2015-08-07 05:30,7,30.09,30.1,30.08,30.08,87
20151201|2015-08-07 06:00,7,30.08,30.09,30.06,30.08,143
20151201|2015-08-07 06:30,7,30.08,30.08,30,30.01,358
20151201|2015-08-07 07:00,7,30.01,30.07,30.01,30.07,162
20151201|2015-08-07 07:30,7,30.05,30.05,29.93,29.97,390
20151201|2015-08-07 08:30,7,29.95,30.04,29.89,29.95,4633
20151201|2015-08-07 09:00,7,29.95,29.99,29.9,29.97,2176
20151201|2015-08-07 09:30,7,29.97,30.21,29.95,30.19,3712
20151201|2015-08-07 10:00,7,30.19,30.34,30.18,30.33,4566
20151201|2015-08-07 10:30,7,30.33,30.5,30.29,30.47,4439
20151201|2015-08-07 11:00,7,30.46,30.69,30.42,30.62,3919
20151201|2015-08-07 11:30,7,30.62,30.69,30.53,30.56,1774
20151201|2015-08-07 12:00,7,30.57,30.6,30.47,30.5,1258
20151201|2015-08-07 12:30,7,30.51,30.54,30.44,30.47,1401
20151201|2015-08-07 13:00,7,30.48,30.54,30.4,30.52,2641
20151201|2015-08-09 19:00,10,30.63,30.8,30.56,30.76,1120
20151201|2015-08-09 19:30,10,30.75,30.75,30.64,30.65,363
20151201|2015-08-09 20:00,10,30.65,30.65,30.55,30.56,1014
20151201|2015-08-09 20:30,10,30.56,30.57,30.48,30.49,369
20151201|2015-08-09 21:00,10,30.49,30.52,30.47,30.52,55
20151201|2015-08-09 21:30,10,30.51,30.54,30.5,30.53,108
20151201|2015-08-09 22:00,10,30.54,30.57,30.49,30.52,209
20151201|2015-08-09 22:30,10,30.51,30.55,30.48,30.48,223
20151201|2015-08-09 23:00,10,30.48,30.48,30.46,30.48,87
20151201|2015-08-09 23:30,10,30.48,30.48,30.43,30.44,265
20151201|2015-08-10 00:00,10,30.43,30.45,30.42,30.45,115
20151201|2015-08-10 00:30,10,30.45,30.45,30.4,30.42,321
20151201|2015-08-10 01:00,10,30.42,30.44,30.4,30.44,237
20151201|2015-08-10 01:30,10,30.43,30.56,30.43,30.48,441
20151201|2015-08-10 02:00,10,30.47,30.5,30.45,30.48,290
20151201|2015-08-10 02:30,10,30.49,30.5,30.46,30.48,254
20151201|2015-08-10 03:00,10,30.48,30.53,30.43,30.48,397
20151201|2015-08-10 03:30,10,30.49,30.5,30.41,30.43,409
20151201|2015-08-10 04:00,10,30.42,30.43,30.37,30.38,766
20151201|2015-08-10 04:30,10,30.38,30.4,30.33,30.33,524
20151201|2015-08-10 05:00,10,30.32,30.39,30.32,30.35,398
20151201|2015-08-10 05:30,10,30.37,30.39,30.36,30.39,79
20151201|2015-08-10 06:00,10,30.38,30.44,30.37,30.4,293
20151201|2015-08-10 06:30,10,30.42,30.48,30.42,30.47,274
20151201|2015-08-10 07:00,10,30.47,30.5,30.45,30.45,216
20151201|2015-08-10 07:30,10,30.45,30.45,30.44,30.45,155
20151201|2015-08-10 08:30,10,30.44,30.7,30.44,30.66,4266
20151201|2015-08-10 09:00,10,30.67,30.79,30.67,30.79,2401
20151201|2015-08-10 09:30,10,30.78,30.94,30.76,30.94,5012
20151201|2015-08-10 10:00,10,30.93,30.94,30.79,30.81,2452
20151201|2015-08-10 10:30,10,30.81,30.87,30.8,30.84,1034
20151201|2015-08-10 11:00,10,30.84,30.85,30.77,30.77,2160
20151201|2015-08-10 11:30,10,30.78,30.84,30.73,30.8,1976
20151201|2015-08-10 12:00,10,30.79,30.84,30.75,30.84,1634
20151201|2015-08-10 12:30,10,30.84,30.9,30.76,30.84,2065
20151201|2015-08-10 13:00,10,30.84,30.92,30.76,30.9,3594
20151201|2015-08-10 19:00,11,30.84,30.84,30.7,30.72,827
20151201|2015-08-10 19:30,11,30.72,30.75,30.71,30.75,203
20151201|2015-08-10 20:00,11,30.75,30.84,30.65,30.65,725
20151201|2015-08-10 20:30,11,30.67,30.71,30.62,30.63,471
20151201|2015-08-10 21:00,11,30.63,30.78,30.63,30.7,614
20151201|2015-08-10 21:30,11,30.69,30.69,30.55,30.62,911
20151201|2015-08-10 22:00,11,30.62,30.62,30.53,30.53,207
20151201|2015-08-10 22:30,11,30.54,30.58,30.5,30.52,378
20151201|2015-08-10 23:00,11,30.54,30.54,30.51,30.53,134
20151201|2015-08-10 23:30,11,30.54,30.58,30.53,30.56,337
20151201|2015-08-11 00:00,11,30.55,30.56,30.54,30.55,166
20151201|2015-08-11 00:30,11,30.55,30.55,30.45,30.46,1266
20151201|2015-08-11 01:00,11,30.46,30.5,30.44,30.46,1223
20151201|2015-08-11 01:30,11,30.46,30.48,30.42,30.45,1149
20151201|2015-08-11 02:00,11,30.45,30.53,30.44,30.51,466
20151201|2015-08-11 02:30,11,30.52,30.58,30.51,30.56,684
20151201|2015-08-11 03:00,11,30.56,30.66,30.55,30.6,816
20151201|2015-08-11 03:30,11,30.6,30.61,30.56,30.58,400
20151201|2015-08-11 04:00,11,30.58,30.59,30.5,30.53,333
20151201|2015-08-11 04:30,11,30.53,30.58,30.42,30.47,830
20151201|2015-08-11 05:00,11,30.46,30.52,30.44,30.46,301
20151201|2015-08-11 05:30,11,30.47,30.49,30.33,30.35,1096
20151201|2015-08-11 06:00,11,30.35,30.37,30.28,30.32,913
20151201|2015-08-11 06:30,11,30.32,30.4,30.3,30.32,580
20151201|2015-08-11 07:00,11,30.32,30.35,30.17,30.35,1580
20151201|2015-08-11 07:30,11,30.35,30.38,30.31,30.36,406
20151201|2015-08-11 08:30,11,30.36,30.39,30.18,30.25,7540
20151201|2015-08-11 09:00,11,30.27,30.38,30.22,30.27,2801
20151201|2015-08-11 09:30,11,30.28,30.32,30.14,30.22,4705
20151201|2015-08-11 10:00,11,30.22,30.36,30.22,30.23,2561
20151201|2015-08-11 10:30,11,30.22,30.4,30.08,30.12,4926
20151201|2015-08-11 11:00,11,30.11,30.22,30.1,30.19,1603
20151201|2015-08-11 11:30,11,30.18,30.24,30.13,30.14,1558
20151201|2015-08-11 12:00,11,30.14,30.35,30.05,30.27,3430
20151201|2015-08-11 12:30,11,30.28,30.45,30.25,30.37,3377
20151201|2015-08-11 13:00,11,30.37,30.5,30.37,30.49,3621
20151201|2015-08-11 19:00,12,30.48,30.5,30.45,30.47,689
20151201|2015-08-11 19:30,12,30.47,30.48,30.45,30.45,125
20151201|2015-08-11 20:00,12,30.44,30.44,30.06,30.11,2206
20151201|2015-08-11 20:30,12,30.1,30.16,30.05,30.09,674
20151201|2015-08-11 21:00,12,30.1,30.13,30.05,30.05,523
20151201|2015-08-11 21:30,12,30.07,30.07,29.97,30,817
20151201|2015-08-11 22:00,12,30.01,30.06,29.95,30.05,547
20151201|2015-08-11 22:30,12,30.06,30.07,30.05,30.07,67
20151201|2015-08-11 23:00,12,30.07,30.08,30.06,30.08,21
20151201|2015-08-11 23:30,12,30.07,30.07,30.06,30.06,13
20151201|2015-08-12 00:00,12,30.06,30.08,30.05,30.07,199
20151201|2015-08-12 00:30,12,30.07,30.12,30.06,30.08,582
20151201|2015-08-12 01:00,12,30.09,30.12,30.04,30.05,450
20151201|2015-08-12 01:30,12,30.04,30.1,30.01,30.1,630
20151201|2015-08-12 02:00,12,30.08,30.12,30.06,30.1,412
20151201|2015-08-12 02:30,12,30.11,30.12,30.05,30.08,395
20151201|2015-08-12 03:00,12,30.09,30.11,30.05,30.07,914
20151201|2015-08-12 03:30,12,30.06,30.12,30.05,30.1,514
20151201|2015-08-12 04:00,12,30.1,30.11,29.93,29.99,1218
20151201|2015-08-12 04:30,12,29.99,30.06,29.97,30,487
20151201|2015-08-12 05:00,12,30.01,30.07,30,30.07,293
20151201|2015-08-12 05:30,12,30.08,30.19,30.08,30.19,689
20151201|2015-08-12 06:00,12,30.2,30.2,30.1,30.14,423
20151201|2015-08-12 06:30,12,30.14,30.25,30.13,30.22,1640
20151201|2015-08-12 07:00,12,30.23,30.28,30.19,30.24,1027
20151201|2015-08-12 07:30,12,30.23,30.29,30.21,30.25,472
20151201|2015-08-12 08:30,12,30.26,30.48,30.22,30.47,7480
20151201|2015-08-12 09:00,12,30.47,30.48,30.32,30.32,2412
20151201|2015-08-12 09:30,12,30.32,30.38,30.26,30.3,3742
20151201|2015-08-12 10:00,12,30.29,30.38,30.26,30.31,2615
20151201|2015-08-12 10:30,12,30.31,30.37,30.24,30.26,3680
20151201|2015-08-12 11:00,12,30.27,30.27,28.79,29.26,25153
20151201|2015-08-12 11:30,12,29.25,29.29,29.1,29.24,7561
20151201|2015-08-12 12:00,12,29.26,29.35,29.17,29.29,4897
20151201|2015-08-12 12:30,12,29.29,29.49,29.29,29.44,2756
20151201|2015-08-12 13:00,12,29.43,29.47,29.36,29.43,4404
20151201|2015-08-12 19:00,13,29.57,29.6,29.46,29.47,682
20151201|2015-08-12 19:30,13,29.47,29.49,29.4,29.4,273
20151201|2015-08-12 20:00,13,29.4,29.5,29.29,29.47,1264
20151201|2015-08-12 20:30,13,29.48,29.53,29.46,29.53,245
20151201|2015-08-12 21:00,13,29.51,29.53,29.46,29.46,172
20151201|2015-08-12 21:30,13,29.46,29.58,29.46,29.57,705
20151201|2015-08-12 22:00,13,29.56,29.57,29.53,29.53,244
20151201|2015-08-12 22:30,13,29.53,29.53,29.46,29.47,325
20151201|2015-08-12 23:00,13,29.46,29.53,29.46,29.52,130
20151201|2015-08-12 23:30,13,29.52,29.52,29.52,29.52,38
20151201|2015-08-13 00:00,13,29.51,29.51,29.48,29.48,44
20151201|2015-08-13 00:30,13,29.5,29.6,29.5,29.58,452
20151201|2015-08-13 01:00,13,29.58,29.61,29.47,29.5,412
20151201|2015-08-13 01:30,13,29.5,29.52,29.45,29.47,327
20151201|2015-08-13 02:00,13,29.47,29.56,29.47,29.56,236
20151201|2015-08-13 02:30,13,29.57,29.58,29.5,29.56,219
20151201|2015-08-13 03:00,13,29.56,29.59,29.54,29.54,77
20151201|2015-08-13 03:30,13,29.54,29.59,29.54,29.58,123
20151201|2015-08-13 04:00,13,29.59,29.62,29.55,29.56,422
20151201|2015-08-13 04:30,13,29.56,29.56,29.49,29.53,409
20151201|2015-08-13 05:00,13,29.53,29.57,29.52,29.56,138
20151201|2015-08-13 05:30,13,29.55,29.57,29.53,29.53,152
20151201|2015-08-13 06:00,13,29.52,29.54,29.37,29.41,419
20151201|2015-08-13 06:30,13,29.4,29.44,29.35,29.39,317
20151201|2015-08-13 07:00,13,29.37,29.42,29.35,29.36,347
20151201|2015-08-13 07:30,13,29.35,29.35,29.25,29.28,336
20151201|2015-08-13 08:30,13,29.25,29.34,29.15,29.31,6084
20151201|2015-08-13 09:00,13,29.31,29.38,29.25,29.25,3956
20151201|2015-08-13 09:30,13,29.25,29.28,29.12,29.14,4923
20151201|2015-08-13 10:00,13,29.13,29.18,29.06,29.15,3326
20151201|2015-08-13 10:30,13,29.14,29.31,29.13,29.22,3359
20151201|2015-08-13 11:00,13,29.23,29.4,29.22,29.39,2712
20151201|2015-08-13 11:30,13,29.39,29.47,29.34,29.39,2781
20151201|2015-08-13 12:00,13,29.39,29.42,29.32,29.35,1774
20151201|2015-08-13 12:30,13,29.36,29.38,29.17,29.18,2932
20151201|2015-08-13 13:00,13,29.17,29.39,29.17,29.34,2817
20151201|2015-08-13 19:00,14,29.41,29.41,29.31,29.31,345
20151201|2015-08-13 19:30,14,29.32,29.32,29.3,29.3,130
20151201|2015-08-13 20:00,14,29.3,29.3,29.21,29.22,511
20151201|2015-08-13 20:30,14,29.21,29.21,29.15,29.17,384
20151201|2015-08-13 21:00,14,29.18,29.25,29.18,29.24,106
20151201|2015-08-13 21:30,14,29.24,29.28,29.22,29.28,119
20151201|2015-08-13 22:00,14,29.29,29.3,29.26,29.28,99
20151201|2015-08-13 22:30,14,29.27,29.3,29.25,29.3,49
20151201|2015-08-13 23:00,14,29.3,29.3,29.26,29.26,39
20151201|2015-08-13 23:30,14,29.26,29.27,29.26,29.27,11
20151201|2015-08-14 00:00,14,29.27,29.29,29.25,29.27,127
20151201|2015-08-14 00:30,14,29.26,29.26,29.22,29.22,102
20151201|2015-08-14 01:00,14,29.21,29.23,29.18,29.23,139
20151201|2015-08-14 01:30,14,29.22,29.23,29.18,29.18,254
20151201|2015-08-14 02:00,14,29.18,29.2,29.18,29.2,233
20151201|2015-08-14 02:30,14,29.2,29.25,29.19,29.21,244
20151201|2015-08-14 03:00,14,29.21,29.21,29.18,29.2,260
20151201|2015-08-14 03:30,14,29.2,29.22,29.2,29.21,114
20151201|2015-08-14 04:00,14,29.21,29.22,29.21,29.21,86
20151201|2015-08-14 04:30,14,29.2,29.22,29.18,29.18,370
20151201|2015-08-14 05:00,14,29.18,29.18,29.15,29.15,175
20151201|2015-08-14 05:30,14,29.15,29.17,29.14,29.14,162
20151201|2015-08-14 06:00,14,29.14,29.18,29.14,29.18,172
20151201|2015-08-14 06:30,14,29.18,29.22,29.18,29.19,357
20151201|2015-08-14 07:00,14,29.19,29.21,29.11,29.11,723
20151201|2015-08-14 07:30,14,29.12,29.13,29.03,29.03,733
20151201|2015-08-14 08:30,14,29.05,29.29,29.01,29.25,5617
20151201|2015-08-14 09:00,14,29.25,29.28,29.11,29.26,2373
20151201|2015-08-14 09:30,14,29.25,29.32,29.15,29.16,3787
20151201|2015-08-14 10:00,14,29.17,29.27,29.15,29.25,2281
20151201|2015-08-14 10:30,14,29.25,29.28,29.15,29.24,2227
20151201|2015-08-14 11:00,14,29.24,29.24,29.15,29.2,1668
20151201|2015-08-14 11:30,14,29.19,29.2,29.14,29.17,1084
20151201|2015-08-14 12:00,14,29.17,29.28,29.17,29.27,1326
20151201|2015-08-14 12:30,14,29.26,29.29,29.19,29.26,1160
20151201|2015-08-14 13:00,14,29.26,29.45,29.24,29.39,3511
20151201|2015-08-16 19:00,17,29.3,29.3,29.16,29.17,600
20151201|2015-08-16 19:30,17,29.16,29.2,29.16,29.18,78
20151201|2015-08-16 20:00,17,29.2,29.31,29.19,29.26,300
20151201|2015-08-16 20:30,17,29.23,29.25,29.18,29.19,188
20151201|2015-08-16 21:00,17,29.19,29.22,29.19,29.22,50
20151201|2015-08-16 21:30,17,29.21,29.22,29.17,29.17,106
20151201|2015-08-16 22:00,17,29.17,29.2,29.16,29.18,63
20151201|2015-08-16 22:30,17,29.17,29.18,29.15,29.15,50
20151201|2015-08-16 23:00,17,29.15,29.15,29.11,29.12,115
20151201|2015-08-16 23:30,17,29.12,29.12,29.12,29.12,26
20151201|2015-08-17 00:00,17,29.12,29.12,29.11,29.11,81
20151201|2015-08-17 00:30,17,29.11,29.19,29.1,29.17,430
20151201|2015-08-17 01:00,17,29.17,29.23,29.16,29.22,294
20151201|2015-08-17 01:30,17,29.22,29.22,29.17,29.18,252
20151201|2015-08-17 02:00,17,29.2,29.21,29.19,29.2,201
20151201|2015-08-17 02:30,17,29.2,29.21,29.2,29.21,284
20151201|2015-08-17 03:00,17,29.21,29.23,29.2,29.21,132
20151201|2015-08-17 03:30,17,29.22,29.22,29.16,29.18,89
20151201|2015-08-17 04:00,17,29.16,29.19,29.15,29.19,143
20151201|2015-08-17 04:30,17,29.18,29.25,29.18,29.24,381
20151201|2015-08-17 05:00,17,29.24,29.36,29.24,29.32,368
20151201|2015-08-17 05:30,17,29.31,29.47,29.31,29.46,369
20151201|2015-08-17 06:00,17,29.45,29.49,29.41,29.49,796
20151201|2015-08-17 06:30,17,29.49,29.52,29.49,29.51,496
20151201|2015-08-17 07:00,17,29.51,29.53,29.49,29.49,350
20151201|2015-08-17 07:30,17,29.49,29.51,29.47,29.47,272
20151201|2015-08-17 08:30,17,29.53,29.53,29.31,29.33,3560
20151201|2015-08-17 09:00,17,29.33,29.43,29.29,29.4,2818
20151201|2015-08-17 09:30,17,29.41,29.58,29.39,29.54,3374
20151201|2015-08-17 10:00,17,29.55,29.56,29.38,29.38,2942
20151201|2015-08-17 10:30,17,29.38,29.42,29.35,29.35,1304
20151201|2015-08-17 11:00,17,29.35,29.42,29.16,29.19,4716
20151201|2015-08-17 11:30,17,29.2,29.3,29.16,29.18,2160
20151201|2015-08-17 12:00,17,29.19,29.26,29.18,29.24,789
20151201|2015-08-17 12:30,17,29.25,29.33,29.21,29.3,1526
20151201|2015-08-17 13:00,17,29.3,29.41,29.25,29.33,1824
20151201|2015-08-17 19:00,18,29.28,29.39,29.28,29.38,214
20151201|2015-08-17 19:30,18,29.38,29.42,29.38,29.4,60
20151201|2015-08-17 20:00,18,29.39,29.41,29.33,29.37,119
20151201|2015-08-17 20:30,18,29.35,29.37,29.32,29.36,133
20151201|2015-08-17 21:00,18,29.36,29.36,29.3,29.34,225
20151201|2015-08-17 21:30,18,29.36,29.36,29.28,29.28,128
20151201|2015-08-17 22:00,18,29.28,29.32,29.27,29.3,158
20151201|2015-08-17 22:30,18,29.29,29.31,29.29,29.29,86
20151201|2015-08-17 23:00,18,29.3,29.31,29.26,29.26,86
20151201|2015-08-17 23:30,18,29.25,29.26,29.24,29.25,35
20151201|2015-08-18 00:00,18,29.26,29.28,29.26,29.28,39
20151201|2015-08-18 00:30,18,29.27,29.3,29.2,29.3,174
20151201|2015-08-18 01:00,18,29.31,29.31,29.2,29.21,198
20151201|2015-08-18 01:30,18,29.22,29.23,29.15,29.17,525
20151201|2015-08-18 02:00,18,29.17,29.17,29.12,29.13,494
20151201|2015-08-18 02:30,18,29.13,29.19,29.13,29.19,275
20151201|2015-08-18 03:00,18,29.19,29.22,29.14,29.14,221
20151201|2015-08-18 03:30,18,29.15,29.18,29.15,29.18,26
20151201|2015-08-18 04:00,18,29.18,29.21,29.17,29.18,187
20151201|2015-08-18 04:30,18,29.17,29.2,29.17,29.19,254
20151201|2015-08-18 05:00,18,29.18,29.19,29.15,29.16,294
20151201|2015-08-18 05:30,18,29.16,29.16,29.12,29.14,134
20151201|2015-08-18 06:00,18,29.14,29.15,29.12,29.13,403
20151201|2015-08-18 06:30,18,29.13,29.14,29.09,29.11,571
20151201|2015-08-18 07:00,18,29.11,29.17,29.08,29.14,278
20151201|2015-08-18 07:30,18,29.14,29.14,29.09,29.11,237
20151201|2015-08-18 08:30,18,29.07,29.13,28.81,28.86,6594
20151201|2015-08-18 09:00,18,28.86,28.88,28.58,28.75,7091
20151201|2015-08-18 09:30,18,28.75,28.89,28.71,28.81,5353
20151201|2015-08-18 10:00,18,28.8,28.81,28.67,28.7,3122
20151201|2015-08-18 10:30,18,28.7,28.8,28.7,28.72,2611
20151201|2015-08-18 11:00,18,28.72,28.72,28.66,28.66,1916
20151201|2015-08-18 11:30,18,28.67,28.81,28.65,28.76,2130
20151201|2015-08-18 12:00,18,28.75,28.75,28.66,28.71,1221
20151201|2015-08-18 12:30,18,28.71,28.73,28.67,28.7,975
20151201|2015-08-18 13:00,18,28.71,28.87,28.6,28.66,6281
20151201|2015-08-18 19:00,19,28.67,28.67,28.57,28.63,422
20151201|2015-08-18 19:30,19,28.63,28.8,28.63,28.79,709
20151201|2015-08-18 20:00,19,28.8,28.83,28.77,28.77,494
20151201|2015-08-18 20:30,19,28.78,28.78,28.73,28.77,433
20151201|2015-08-18 21:00,19,28.76,28.81,28.73,28.73,201
20151201|2015-08-18 21:30,19,28.74,28.78,28.65,28.65,515
20151201|2015-08-18 22:00,19,28.65,28.65,28.57,28.6,522
20151201|2015-08-18 22:30,19,28.61,28.62,28.57,28.58,84
20151201|2015-08-18 23:00,19,28.58,28.59,28.55,28.57,257
20151201|2015-08-18 23:30,19,28.58,28.58,28.56,28.58,65
20151201|2015-08-19 00:00,19,28.58,28.6,28.57,28.6,49
20151201|2015-08-19 00:30,19,28.58,28.6,28.56,28.56,131
20151201|2015-08-19 01:00,19,28.57,28.64,28.55,28.64,320
20151201|2015-08-19 01:30,19,28.66,28.7,28.65,28.65,194
20151201|2015-08-19 02:00,19,28.64,28.71,28.64,28.7,440
20151201|2015-08-19 02:30,19,28.72,28.81,28.71,28.81,567
20151201|2015-08-19 03:00,19,28.81,28.83,28.75,28.76,310
20151201|2015-08-19 03:30,19,28.76,28.76,28.68,28.69,304
20151201|2015-08-19 04:00,19,28.69,28.71,28.67,28.69,188
20151201|2015-08-19 04:30,19,28.7,28.71,28.66,28.68,294
20151201|2015-08-19 05:00,19,28.67,28.73,28.67,28.72,368
20151201|2015-08-19 05:30,19,28.7,28.73,28.7,28.7,28
20151201|2015-08-19 06:00,19,28.7,28.71,28.68,28.68,224
20151201|2015-08-19 06:30,19,28.68,28.7,28.65,28.66,125
20151201|2015-08-19 07:00,19,28.66,28.68,28.65,28.68,100
20151201|2015-08-19 07:30,19,28.68,28.69,28.64,28.64,204
20151201|2015-08-19 08:30,19,28.68,28.68,28.41,28.42,8017
20151201|2015-08-19 09:00,19,28.42,28.47,28.31,28.38,5181
20151201|2015-08-19 09:30,19,28.37,28.37,28.05,28.21,8503
20151201|2015-08-19 10:00,19,28.21,28.22,28.1,28.15,2510
20151201|2015-08-19 10:30,19,28.15,28.29,28.06,28.26,5361
20151201|2015-08-19 11:00,19,28.27,28.34,28.22,28.28,2858
20151201|2015-08-19 11:30,19,28.28,28.35,28.25,28.27,965
20151201|2015-08-19 12:00,19,28.27,28.36,28.24,28.24,1888
20151201|2015-08-19 12:30,19,28.24,28.26,28.17,28.21,2483
20151201|2015-08-19 13:00,19,28.22,28.28,28.14,28.18,3007
20151201|2015-08-19 19:00,20,28.21,28.24,28.16,28.18,340
20151201|2015-08-19 19:30,20,28.17,28.2,28.16,28.2,201
20151201|2015-08-19 20:00,20,28.2,28.22,28.1,28.22,1161
20151201|2015-08-19 20:30,20,28.22,28.24,28.17,28.17,419
20151201|2015-08-19 21:00,20,28.19,28.21,28.14,28.18,208
20151201|2015-08-19 21:30,20,28.17,28.25,28.16,28.19,338
20151201|2015-08-19 22:00,20,28.19,28.22,28.19,28.2,66
20151201|2015-08-19 22:30,20,28.2,28.2,28.14,28.17,102
20151201|2015-08-19 23:00,20,28.17,28.17,28.16,28.16,60
20151201|2015-08-19 23:30,20,28.16,28.16,28.14,28.15,70
20151201|2015-08-20 00:00,20,28.15,28.17,28.14,28.14,69
20151201|2015-08-20 00:30,20,28.14,28.17,28.12,28.15,222
20151201|2015-08-20 01:00,20,28.15,28.18,28.11,28.13,359
20151201|2015-08-20 01:30,20,28.12,28.12,28.02,28.07,608
20151201|2015-08-20 02:00,20,28.06,28.07,28.01,28.03,280
20151201|2015-08-20 02:30,20,28.03,28.06,27.98,27.99,585
20151201|2015-08-20 03:00,20,27.99,28.04,27.99,28.01,242
20151201|2015-08-20 03:30,20,28.02,28.04,27.9,27.94,618
20151201|2015-08-20 04:00,20,27.95,27.97,27.87,27.88,686
20151201|2015-08-20 04:30,20,27.88,27.94,27.87,27.92,946
20151201|2015-08-20 05:00,20,27.92,27.96,27.89,27.9,169
20151201|2015-08-20 05:30,20,27.88,27.9,27.85,27.88,232
20151201|2015-08-20 06:00,20,27.88,27.93,27.87,27.93,133
20151201|2015-08-20 06:30,20,27.94,27.99,27.92,27.99,326
20151201|2015-08-20 07:00,20,27.98,28.06,27.95,28.04,643
20151201|2015-08-20 07:30,20,28.04,28.07,28.01,28.06,352
20151201|2015-08-20 08:30,20,28.06,28.18,28.02,28.11,6054
20151201|2015-08-20 09:00,20,28.1,28.16,27.95,28.05,3606
20151201|2015-08-20 09:30,20,28.05,28.15,28.03,28.11,2910
20151201|2015-08-20 10:00,20,28.11,28.36,28.1,28.3,5160
20151201|2015-08-20 10:30,20,28.3,28.55,28.3,28.37,4993
20151201|2015-08-20 11:00,20,28.37,28.42,28.23,28.29,2311
20151201|2015-08-20 11:30,20,28.29,28.39,28.25,28.3,1644
20151201|2015-08-20 12:00,20,28.3,28.35,28.24,28.27,1651
20151201|2015-08-20 12:30,20,28.27,28.33,28.22,28.25,3033
20151201|2015-08-20 13:00,20,28.25,28.34,28.21,28.26,3225
20151201|2015-08-20 19:00,21,28.36,28.5,28.36,28.4,876
20151201|2015-08-20 19:30,21,28.42,28.42,28.38,28.39,82
20151201|2015-08-20 20:00,21,28.38,28.39,28.34,28.36,469
20151201|2015-08-20 20:30,21,28.35,28.49,28.33,28.41,429
20151201|2015-08-20 21:00,21,28.42,28.46,28.38,28.38,140
20151201|2015-08-20 21:30,21,28.39,28.39,28.29,28.3,519
20151201|2015-08-20 22:00,21,28.31,28.31,28.21,28.21,368
20151201|2015-08-20 22:30,21,28.23,28.25,28.21,28.25,69
20151201|2015-08-20 23:00,21,28.26,28.28,28.25,28.27,71
20151201|2015-08-20 23:30,21,28.27,28.28,28.24,28.24,57
20151201|2015-08-21 00:00,21,28.23,28.24,28.21,28.22,80
20151201|2015-08-21 00:30,21,28.21,28.22,28.14,28.16,219
20151201|2015-08-21 01:00,21,28.16,28.18,28.12,28.18,238
20151201|2015-08-21 01:30,21,28.18,28.18,28.12,28.13,157
20151201|2015-08-21 02:00,21,28.12,28.13,28.07,28.1,524
20151201|2015-08-21 02:30,21,28.1,28.14,28.1,28.1,297
20151201|2015-08-21 03:00,21,28.1,28.13,28.07,28.1,329
20151201|2015-08-21 03:30,21,28.1,28.12,28.06,28.11,417
20151201|2015-08-21 04:00,21,28.11,28.16,28.08,28.12,359
20151201|2015-08-21 04:30,21,28.12,28.12,28.07,28.07,173
20151201|2015-08-21 05:00,21,28.07,28.1,28.01,28.07,576
20151201|2015-08-21 05:30,21,28.07,28.07,28.03,28.06,145
20151201|2015-08-21 06:00,21,28.06,28.1,28.03,28.1,297
20151201|2015-08-21 06:30,21,28.1,28.11,28.02,28.03,468
20151201|2015-08-21 07:00,21,28.04,28.07,27.94,27.97,706
20151201|2015-08-21 07:30,21,27.98,28.03,27.95,27.97,428
20151201|2015-08-21 08:30,21,28,28.06,27.87,27.95,4780
20151201|2015-08-21 09:00,21,27.96,27.98,27.76,27.8,5270
20151201|2015-08-21 09:30,21,27.79,27.86,27.44,27.47,7003
20151201|2015-08-21 10:00,21,27.48,27.62,27.44,27.58,6914
20151201|2015-08-21 10:30,21,27.58,27.61,27.45,27.48,3459
20151201|2015-08-21 11:00,21,27.49,27.58,27.44,27.54,3255
20151201|2015-08-21 11:30,21,27.53,27.62,27.49,27.58,2129
20151201|2015-08-21 12:00,21,27.57,27.57,27.44,27.49,2287
20151201|2015-08-21 12:30,21,27.5,27.62,27.48,27.6,1987
20151201|2015-08-21 13:00,21,27.59,27.7,27.47,27.63,4748
20151201|2015-08-23 19:00,24,27.53,27.56,27.43,27.44,584
20151201|2015-08-23 19:30,24,27.45,27.45,27.41,27.41,322
20151201|2015-08-23 20:00,24,27.41,27.41,27.16,27.24,2528
20151201|2015-08-23 20:30,24,27.23,27.26,27.16,27.2,418
20151201|2015-08-23 21:00,24,27.2,27.22,27.15,27.16,307
20151201|2015-08-23 21:30,24,27.15,27.19,27.11,27.12,272
20151201|2015-08-23 22:00,24,27.12,27.13,27.07,27.09,327
20151201|2015-08-23 22:30,24,27.1,27.1,26.99,27.02,572
20151201|2015-08-23 23:00,24,27.02,27.03,26.99,27.03,269
20151201|2015-08-23 23:30,24,27.03,27.03,27.02,27.02,70
20151201|2015-08-24 00:00,24,27.03,27.04,27,27,233
20151201|2015-08-24 00:30,24,27,27.04,26.99,27.02,887
20151201|2015-08-24 01:00,24,27.02,27.05,26.97,26.99,586
20151201|2015-08-24 01:30,24,26.99,27,26.86,26.86,825
20151201|2015-08-24 02:00,24,26.87,26.88,26.81,26.85,1754
20151201|2015-08-24 02:30,24,26.85,26.85,26.78,26.82,751
20151201|2015-08-24 03:00,24,26.82,26.83,26.79,26.83,374
20151201|2015-08-24 03:30,24,26.83,26.84,26.72,26.76,778
20151201|2015-08-24 04:00,24,26.76,26.78,26.68,26.7,1036
20151201|2015-08-24 04:30,24,26.69,26.72,26.6,26.6,721
20151201|2015-08-24 05:00,24,26.6,26.62,26.49,26.52,1298
20151201|2015-08-24 05:30,24,26.51,26.56,26.47,26.5,515
20151201|2015-08-24 06:00,24,26.5,26.51,26.45,26.48,302
20151201|2015-08-24 06:30,24,26.48,26.49,26.09,26.09,2054
20151201|2015-08-24 07:00,24,26.1,26.14,25.7,25.9,3524
20151201|2015-08-24 07:30,24,25.9,25.95,25.83,25.85,490
20151201|2015-08-24 08:30,24,25.95,26.1,25.7,26.07,13570
20151201|2015-08-24 09:00,24,26.07,26.55,26.04,26.45,7748
20151201|2015-08-24 09:30,24,26.45,26.76,26.44,26.61,8394
20151201|2015-08-24 10:00,24,26.61,26.65,26.43,26.46,5571
20151201|2015-08-24 10:30,24,26.46,26.77,26.42,26.75,4074
20151201|2015-08-24 11:00,24,26.74,26.85,26.6,26.84,7153
20151201|2015-08-24 11:30,24,26.84,26.89,26.72,26.85,3079
20151201|2015-08-24 12:00,24,26.85,26.95,26.74,26.74,3422
20151201|2015-08-24 12:30,24,26.74,26.85,26.65,26.7,2348
20151201|2015-08-24 13:00,24,26.71,26.95,26.69,26.88,4933
20151201|2015-08-24 19:00,25,26.89,27.05,26.86,26.87,683
20151201|2015-08-24 19:30,25,26.87,26.89,26.84,26.84,135
20151201|2015-08-24 20:00,25,26.83,26.85,26.71,26.75,835
20151201|2015-08-24 20:30,25,26.75,26.83,26.66,26.76,940
20151201|2015-08-24 21:00,25,26.78,26.89,26.69,26.86,170
20151201|2015-08-24 21:30,25,26.84,26.89,26.75,26.75,375
20151201|2015-08-24 22:00,25,26.78,26.78,26.69,26.78,396
20151201|2015-08-24 22:30,25,26.78,26.8,26.76,26.79,80
20151201|2015-08-24 23:00,25,26.79,26.81,26.78,26.81,51
20151201|2015-08-24 23:30,25,26.81,26.81,26.78,26.79,48
20151201|2015-08-25 00:00,25,26.8,26.8,26.73,26.73,64
20151201|2015-08-25 00:30,25,26.72,26.72,26.54,26.6,981
20151201|2015-08-25 01:00,25,26.6,26.61,26.5,26.5,988
20151201|2015-08-25 01:30,25,26.5,26.52,26.37,26.37,1638
20151201|2015-08-25 02:00,25,26.4,26.44,26.36,26.42,830
20151201|2015-08-25 02:30,25,26.42,26.45,26.4,26.44,519
20151201|2015-08-25 03:00,25,26.44,26.54,26.35,26.39,864
20151201|2015-08-25 03:30,25,26.39,26.43,26.38,26.4,299
20151201|2015-08-25 04:00,25,26.4,26.44,26.38,26.42,315
20151201|2015-08-25 04:30,25,26.43,26.7,26.41,26.64,1776
20151201|2015-08-25 05:00,25,26.64,27.03,26.55,27,3228
20151201|2015-08-25 05:30,25,27,27.22,26.96,27.08,3676
20151201|2015-08-25 06:00,25,27.08,27.08,26.94,27.02,680
20151201|2015-08-25 06:30,25,27.01,27.12,26.98,27.1,500
20151201|2015-08-25 07:00,25,27.11,27.33,27.07,27.32,1233
20151201|2015-08-25 07:30,25,27.31,27.34,27.19,27.2,536
20151201|2015-08-25 08:30,25,27.29,27.37,26.95,26.97,8382
20151201|2015-08-25 09:00,25,26.96,27.02,26.83,27,5613
20151201|2015-08-25 09:30,25,26.99,27.15,26.92,26.98,4645
20151201|2015-08-25 10:00,25,26.97,27.16,26.97,27.09,2739
20151201|2015-08-25 10:30,25,27.08,27.26,27.06,27.1,3984
20151201|2015-08-25 11:00,25,27.1,27.27,27.1,27.27,1844
20151201|2015-08-25 11:30,25,27.27,27.42,27.22,27.22,4491
20151201|2015-08-25 12:00,25,27.21,27.21,27.1,27.14,2130
20151201|2015-08-25 12:30,25,27.14,27.16,27,27.01,2162
20151201|2015-08-25 13:00,25,27.01,27.23,27,27.23,3353
20151201|2015-08-25 19:00,26,27.18,27.18,26.91,26.99,1152
20151201|2015-08-25 19:30,26,27,27.04,26.97,27.04,155
20151201|2015-08-25 20:00,26,27.03,27.05,26.75,26.82,2034
20151201|2015-08-25 20:30,26,26.8,26.8,26.65,26.76,1217
20151201|2015-08-25 21:00,26,26.77,26.79,26.72,26.75,207
20151201|2015-08-25 21:30,26,26.74,26.8,26.68,26.76,190
20151201|2015-08-25 22:00,26,26.75,26.87,26.7,26.87,358
20151201|2015-08-25 22:30,26,26.83,26.92,26.83,26.92,208
20151201|2015-08-25 23:00,26,26.92,26.93,26.87,26.89,109
20151201|2015-08-25 23:30,26,26.88,26.92,26.88,26.9,54
20151201|2015-08-26 00:00,26,26.91,26.97,26.91,26.93,128
20151201|2015-08-26 00:30,26,26.94,26.99,26.8,26.81,970
20151201|2015-08-26 01:00,26,26.82,27.03,26.82,26.88,1099
20151201|2015-08-26 01:30,26,26.87,26.89,26.74,26.75,639
20151201|2015-08-26 02:00,26,26.78,26.84,26.75,26.77,337
20151201|2015-08-26 02:30,26,26.79,26.82,26.74,26.77,357
20151201|2015-08-26 03:00,26,26.79,26.84,26.69,26.8,716
20151201|2015-08-26 03:30,26,26.8,26.82,26.73,26.77,458
20151201|2015-08-26 04:00,26,26.79,26.79,26.73,26.73,208
20151201|2015-08-26 04:30,26,26.74,26.74,26.68,26.71,260
20151201|2015-08-26 05:00,26,26.71,26.72,26.67,26.69,132
20151201|2015-08-26 05:30,26,26.7,26.72,26.67,26.69,223
20151201|2015-08-26 06:00,26,26.73,26.8,26.72,26.8,563
20151201|2015-08-26 06:30,26,26.79,26.79,26.73,26.78,124
20151201|2015-08-26 07:00,26,26.77,26.83,26.75,26.78,457
20151201|2015-08-26 07:30,26,26.78,26.92,26.77,26.89,1149
20151201|2015-08-26 08:30,26,26.89,26.97,26.65,26.83,6491
20151201|2015-08-26 09:00,26,26.84,26.85,26.6,26.68,3900
20151201|2015-08-26 09:30,26,26.68,26.73,26.49,26.59,5147
20151201|2015-08-26 10:00,26,26.59,26.74,26.56,26.65,2232
20151201|2015-08-26 10:30,26,26.64,26.67,26.5,26.58,2294
20151201|2015-08-26 11:00,26,26.58,26.58,26.44,26.52,1613
20151201|2015-08-26 11:30,26,26.53,26.6,26.45,26.59,1739
20151201|2015-08-26 12:00,26,26.58,26.61,26.53,26.58,1350
20151201|2015-08-26 12:30,26,26.59,26.63,26.54,26.56,1619
20151201|2015-08-26 13:00,26,26.55,26.57,26.39,26.42,3389
20151201|2015-08-26 19:00,27,26.48,26.71,26.48,26.61,752
20151201|2015-08-26 19:30,27,26.62,26.69,26.61,26.69,168
20151201|2015-08-26 20:00,27,26.69,26.89,26.69,26.83,1134
20151201|2015-08-26 20:30,27,26.84,26.89,26.81,26.85,281
20151201|2015-08-26 21:00,27,26.85,26.86,26.81,26.86,152
20151201|2015-08-26 21:30,27,26.84,26.84,26.73,26.78,271
20151201|2015-08-26 22:00,27,26.79,26.79,26.74,26.74,104
20151201|2015-08-26 22:30,27,26.76,26.78,26.75,26.78,44
20151201|2015-08-26 23:00,27,26.77,26.77,26.75,26.75,40
20151201|2015-08-26 23:30,27,26.77,26.77,26.72,26.72,54
20151201|2015-08-27 00:00,27,26.72,26.75,26.66,26.69,209
20151201|2015-08-27 00:30,27,26.69,26.77,26.69,26.73,168
20151201|2015-08-27 01:00,27,26.73,26.78,26.67,26.78,200
20151201|2015-08-27 01:30,27,26.78,26.89,26.77,26.84,724
20151201|2015-08-27 02:00,27,26.83,26.93,26.83,26.88,591
20151201|2015-08-27 02:30,27,26.9,26.96,26.9,26.94,683
20151201|2015-08-27 03:00,27,26.94,26.95,26.89,26.89,361
20151201|2015-08-27 03:30,27,26.89,26.89,26.81,26.87,336
20151201|2015-08-27 04:00,27,26.86,26.9,26.86,26.88,96
20151201|2015-08-27 04:30,27,26.89,27.01,26.89,26.97,1531
20151201|2015-08-27 05:00,27,26.98,26.99,26.94,26.94,455
20151201|2015-08-27 05:30,27,26.95,26.96,26.9,26.91,298
20151201|2015-08-27 06:00,27,26.91,26.97,26.9,26.95,169
20151201|2015-08-27 06:30,27,26.95,26.96,26.89,26.94,435
20151201|2015-08-27 07:00,27,26.94,26.96,26.9,26.94,365
20151201|2015-08-27 07:30,27,26.96,27,26.93,27,581
20151201|2015-08-27 08:30,27,27.01,27.03,26.87,26.98,5400
20151201|2015-08-27 09:00,27,26.98,27.01,26.86,26.9,4217
20151201|2015-08-27 09:30,27,26.91,27.13,26.89,27.11,5354
20151201|2015-08-27 10:00,27,27.1,27.28,27.1,27.2,6654
20151201|2015-08-27 10:30,27,27.2,27.28,27.15,27.17,2534
20151201|2015-08-27 11:00,27,27.18,27.28,27.17,27.25,2960
20151201|2015-08-27 11:30,27,27.24,27.25,27.16,27.22,1467
20151201|2015-08-27 12:00,27,27.21,27.24,27.15,27.21,1803
20151201|2015-08-27 12:30,27,27.2,27.23,27.15,27.23,1570
20151201|2015-08-27 13:00,27,27.22,27.3,27.19,27.29,3860
20151201|2015-08-27 19:00,28,27.38,27.43,27.21,27.41,979
20151201|2015-08-27 19:30,28,27.42,27.44,27.37,27.4,284
20151201|2015-08-27 20:00,28,27.43,27.57,27.43,27.49,1212
20151201|2015-08-27 20:30,28,27.5,27.56,27.49,27.5,541
20151201|2015-08-27 21:00,28,27.49,27.57,27.48,27.55,85
20151201|2015-08-27 21:30,28,27.55,27.58,27.52,27.57,260
20151201|2015-08-27 22:00,28,27.55,27.59,27.49,27.49,491
20151201|2015-08-27 22:30,28,27.5,27.56,27.5,27.56,81
20151201|2015-08-27 23:00,28,27.56,27.56,27.54,27.54,28
20151201|2015-08-27 23:30,28,27.54,27.55,27.54,27.54,62
20151201|2015-08-28 00:00,28,27.55,27.56,27.53,27.54,175
20151201|2015-08-28 00:30,28,27.54,27.54,27.45,27.49,782
20151201|2015-08-28 01:00,28,27.5,27.55,27.5,27.54,1092
20151201|2015-08-28 01:30,28,27.53,27.59,27.5,27.53,664
20151201|2015-08-28 02:00,28,27.53,27.54,27.49,27.53,218
20151201|2015-08-28 02:30,28,27.52,27.53,27.45,27.46,414
20151201|2015-08-28 03:00,28,27.45,27.45,27.33,27.4,1318
20151201|2015-08-28 03:30,28,27.4,27.43,27.37,27.43,317
20151201|2015-08-28 04:00,28,27.43,27.44,27.37,27.4,346
20151201|2015-08-28 04:30,28,27.41,27.51,27.41,27.51,592
20151201|2015-08-28 05:00,28,27.5,27.58,27.5,27.56,396
20151201|2015-08-28 05:30,28,27.57,27.58,27.51,27.56,274
20151201|2015-08-28 06:00,28,27.56,27.57,27.5,27.52,221
20151201|2015-08-28 06:30,28,27.51,27.57,27.5,27.56,250
20151201|2015-08-28 07:00,28,27.56,27.59,27.5,27.56,508
20151201|2015-08-28 07:30,28,27.54,27.57,27.54,27.56,165
20151201|2015-08-28 08:30,28,27.55,27.67,27.48,27.62,6830
20151201|2015-08-28 09:00,28,27.63,27.96,27.62,27.92,6134
20151201|2015-08-28 09:30,28,27.94,28.06,27.87,27.98,5328
20151201|2015-08-28 10:00,28,27.97,28,27.88,27.99,2605
20151201|2015-08-28 10:30,28,27.99,28.04,27.91,27.94,2855
20151201|2015-08-28 11:00,28,27.94,28,27.91,27.97,2196
20151201|2015-08-28 11:30,28,27.97,28.01,27.9,27.92,1401
20151201|2015-08-28 12:00,28,27.93,28.02,27.91,28.01,2115
20151201|2015-08-28 12:30,28,28.01,28.05,27.92,28.04,2057
20151201|2015-08-28 13:00,28,28.03,28.2,28.02,28.15,4141
20151201|2015-08-30 19:00,31,28.11,28.14,27.99,28,661
20151201|2015-08-30 19:30,31,28,28,27.87,27.92,385
20151201|2015-08-30 20:00,31,27.92,27.92,27.77,27.79,545
20151201|2015-08-30 20:30,31,27.78,27.82,27.72,27.79,613
20151201|2015-08-30 21:00,31,27.8,27.8,27.76,27.76,270
20151201|2015-08-30 21:30,31,27.77,27.79,27.76,27.78,183
20151201|2015-08-30 22:00,31,27.78,27.78,27.75,27.76,276
20151201|2015-08-30 22:30,31,27.76,27.77,27.75,27.76,32
20151201|2015-08-30 23:00,31,27.77,27.79,27.77,27.79,126
20151201|2015-08-30 23:30,31,27.79,27.81,27.78,27.8,218
20151201|2015-08-31 00:00,31,27.8,27.82,27.79,27.8,260
20151201|2015-08-31 00:30,31,27.8,27.87,27.78,27.82,1000
20151201|2015-08-31 01:00,31,27.81,27.83,27.77,27.81,318
20151201|2015-08-31 01:30,31,27.82,27.83,27.69,27.72,485
20151201|2015-08-31 02:00,31,27.71,27.77,27.69,27.76,210
20151201|2015-08-31 02:30,31,27.75,27.76,27.75,27.76,254
20151201|2015-08-31 03:00,31,27.76,27.77,27.72,27.72,208
20151201|2015-08-31 03:30,31,27.71,27.73,27.7,27.73,125
20151201|2015-08-31 04:00,31,27.73,27.73,27.7,27.72,100
20151201|2015-08-31 04:30,31,27.71,27.71,27.58,27.59,879
20151201|2015-08-31 05:00,31,27.59,27.62,27.58,27.61,140
20151201|2015-08-31 05:30,31,27.6,27.65,27.6,27.62,57
20151201|2015-08-31 06:00,31,27.62,27.64,27.61,27.63,130
20151201|2015-08-31 06:30,31,27.63,27.65,27.61,27.62,179
20151201|2015-08-31 07:00,31,27.62,27.62,27.57,27.59,284
20151201|2015-08-31 07:30,31,27.59,27.59,27.53,27.56,208
20151201|2015-08-31 08:30,31,27.59,27.63,27.34,27.36,8502
20151201|2015-08-31 09:00,31,27.36,27.43,27.31,27.43,3548
20151201|2015-08-31 09:30,31,27.43,27.59,27.41,27.52,3556
20151201|2015-08-31 10:00,31,27.53,27.72,27.48,27.7,3948
20151201|2015-08-31 10:30,31,27.71,28.01,27.69,27.94,6328
20151201|2015-08-31 11:00,31,27.93,28.06,27.92,27.96,3396
20151201|2015-08-31 11:30,31,27.96,27.99,27.91,27.93,1779
20151201|2015-08-31 12:00,31,27.94,27.94,27.81,27.9,2530
20151201|2015-08-31 12:30,31,27.9,28.08,27.89,28.03,3172
20151201|2015-08-31 13:00,31,28.03,28.3,27.99,28.07,4804
20151201|2015-08-31 19:00,1,28.18,28.18,28.02,28.03,607
20151201|2015-08-31 19:30,1,28.03,28.11,27.98,28.05,469
20151201|2015-08-31 20:00,1,28.05,28.06,27.8,27.98,1013
20151201|2015-08-31 20:30,1,27.99,27.99,27.86,27.87,430
20151201|2015-08-31 21:00,1,27.88,27.92,27.88,27.92,206
20151201|2015-08-31 21:30,1,27.92,28,27.88,27.92,339
20151201|2015-08-31 22:00,1,27.93,28.02,27.93,28.02,321
20151201|2015-08-31 22:30,1,28.02,28.02,27.9,27.96,163
20151201|2015-08-31 23:00,1,27.97,28.17,27.97,28.14,568
20151201|2015-08-31 23:30,1,28.14,28.14,28.09,28.09,101
20151201|2015-09-01 00:00,1,28.09,28.09,27.97,27.99,183
20151201|2015-09-01 00:30,1,27.99,28.09,27.96,28.08,382
20151201|2015-09-01 01:00,1,28.06,28.1,28.03,28.05,363
20151201|2015-09-01 01:30,1,28.05,28.14,28.01,28.09,527
20151201|2015-09-01 02:00,1,28.1,28.15,28.04,28.07,417
20151201|2015-09-01 02:30,1,28.07,28.09,28.02,28.02,571
20151201|2015-09-01 03:00,1,28.02,28.02,27.88,27.94,832
20151201|2015-09-01 03:30,1,27.94,27.94,27.91,27.92,389
20151201|2015-09-01 04:00,1,27.91,28,27.91,27.98,587
20151201|2015-09-01 04:30,1,27.97,28.1,27.97,28.09,933
20151201|2015-09-01 05:00,1,28.1,28.11,28.07,28.11,255
20151201|2015-09-01 05:30,1,28.11,28.11,28.03,28.09,176
20151201|2015-09-01 06:00,1,28.09,28.12,28.04,28.12,352
20151201|2015-09-01 06:30,1,28.12,28.13,28.01,28.01,266
20151201|2015-09-01 07:00,1,28.01,28.03,27.9,27.97,832
20151201|2015-09-01 07:30,1,27.97,27.97,27.81,27.88,508
20151201|2015-09-01 08:30,1,27.85,27.93,27.68,27.93,7368
20151201|2015-09-01 09:00,1,27.93,27.95,27.7,27.76,4374
20151201|2015-09-01 09:30,1,27.77,27.81,27.61,27.66,4140
20151201|2015-09-01 10:00,1,27.66,27.74,27.64,27.65,3038
20151201|2015-09-01 10:30,1,27.65,27.66,27.35,27.44,4532
20151201|2015-09-01 11:00,1,27.45,27.53,27.43,27.45,2752
20151201|2015-09-01 11:30,1,27.45,27.58,27.37,27.4,1705
20151201|2015-09-01 12:00,1,27.39,27.47,27.36,27.44,1575
20151201|2015-09-01 12:30,1,27.43,27.51,27.41,27.48,1732
20151201|2015-09-01 13:00,1,27.49,27.61,27.39,27.55,3536
20151201|2015-09-01 19:00,2,27.5,27.55,27.27,27.32,1570
20151201|2015-09-01 19:30,2,27.33,27.43,27.3,27.36,351
20151201|2015-09-01 20:00,2,27.36,27.47,27.36,27.36,438
20151201|2015-09-01 20:30,2,27.36,27.38,27.32,27.38,231
20151201|2015-09-01 21:00,2,27.36,27.36,27.3,27.32,146
20151201|2015-09-01 21:30,2,27.34,27.37,27.31,27.34,118
20151201|2015-09-01 22:00,2,27.35,27.38,27.33,27.36,107
20151201|2015-09-01 22:30,2,27.39,27.4,27.38,27.38,39
20151201|2015-09-01 23:00,2,27.38,27.38,27.35,27.35,31
20151201|2015-09-01 23:30,2,27.36,27.36,27.34,27.35,14
20151201|2015-09-02 00:00,2,27.35,27.38,27.32,27.37,109
20151201|2015-09-02 00:30,2,27.37,27.42,27.33,27.37,668
20151201|2015-09-02 01:00,2,27.38,27.41,27.29,27.31,422
20151201|2015-09-02 01:30,2,27.32,27.37,27.28,27.33,241
20151201|2015-09-02 02:00,2,27.34,27.43,27.34,27.39,442
20151201|2015-09-02 02:30,2,27.39,27.45,27.37,27.41,577
20151201|2015-09-02 03:00,2,27.4,27.47,27.4,27.43,462
20151201|2015-09-02 03:30,2,27.42,27.44,27.31,27.38,787
20151201|2015-09-02 04:00,2,27.36,27.4,27.33,27.4,346
20151201|2015-09-02 04:30,2,27.38,27.42,27.38,27.42,204
20151201|2015-09-02 05:00,2,27.41,27.42,27.38,27.38,115
20151201|2015-09-02 05:30,2,27.38,27.42,27.33,27.42,217
20151201|2015-09-02 06:00,2,27.41,27.44,27.4,27.43,207
20151201|2015-09-02 06:30,2,27.43,27.48,27.38,27.38,308
20151201|2015-09-02 07:00,2,27.37,27.38,27.3,27.38,659
20151201|2015-09-02 07:30,2,27.39,27.43,27.32,27.42,470
20151201|2015-09-02 08:30,2,27.55,27.67,27.43,27.44,7223
20151201|2015-09-02 09:00,2,27.46,27.62,27.39,27.62,3863
20151201|2015-09-02 09:30,2,27.62,27.62,27.18,27.2,8328
20151201|2015-09-02 10:00,2,27.2,27.35,27.14,27.18,3464
20151201|2015-09-02 10:30,2,27.17,27.2,27.03,27.05,3177
20151201|2015-09-02 11:00,2,27.05,27.16,26.99,27.09,5716
20151201|2015-09-02 11:30,2,27.09,27.25,27.03,27.22,3491
20151201|2015-09-02 12:00,2,27.21,27.27,27.1,27.25,2111
20151201|2015-09-02 12:30,2,27.25,27.27,27.1,27.13,2085
20151201|2015-09-02 13:00,2,27.13,27.16,27.03,27.08,4421
20151201|2015-09-02 19:00,3,27.17,27.3,27.16,27.26,604
20151201|2015-09-02 19:30,3,27.27,27.27,27.15,27.17,228
20151201|2015-09-02 20:00,3,27.18,27.19,27.13,27.17,174
20151201|2015-09-02 20:30,3,27.16,27.17,27.15,27.16,127
20151201|2015-09-02 21:00,3,27.15,27.17,27.11,27.11,65
20151201|2015-09-02 21:30,3,27.12,27.12,27.1,27.1,78
20151201|2015-09-02 22:00,3,27.11,27.12,27.1,27.1,54
20151201|2015-09-02 22:30,3,27.11,27.16,27.11,27.13,90
20151201|2015-09-02 23:00,3,27.15,27.15,27.1,27.1,118
20151201|2015-09-02 23:30,3,27.1,27.13,27.1,27.11,91
20151201|2015-09-03 00:00,3,27.1,27.13,27.1,27.11,47
20151201|2015-09-03 00:30,3,27.11,27.15,27.11,27.13,49
20151201|2015-09-03 01:00,3,27.14,27.23,27.14,27.19,250
20151201|2015-09-03 01:30,3,27.19,27.19,27.18,27.19,125
20151201|2015-09-03 02:00,3,27.19,27.31,27.18,27.31,366
20151201|2015-09-03 02:30,3,27.32,27.38,27.3,27.32,797
20151201|2015-09-03 03:00,3,27.33,27.35,27.3,27.35,433
20151201|2015-09-03 03:30,3,27.35,27.36,27.33,27.36,355
20151201|2015-09-03 04:00,3,27.37,27.48,27.32,27.35,1230
20151201|2015-09-03 04:30,3,27.37,27.47,27.37,27.46,797
20151201|2015-09-03 05:00,3,27.46,27.54,27.43,27.51,700
20151201|2015-09-03 05:30,3,27.51,27.51,27.44,27.44,245
20151201|2015-09-03 06:00,3,27.44,27.45,27.42,27.42,133
20151201|2015-09-03 06:30,3,27.42,27.45,27.4,27.44,319
20151201|2015-09-03 07:00,3,27.44,27.45,27.32,27.38,866
20151201|2015-09-03 07:30,3,27.39,27.43,27.29,27.34,900
20151201|2015-09-03 08:30,3,27.34,27.48,27.22,27.46,5228
20151201|2015-09-03 09:00,3,27.47,27.64,27.45,27.59,4967
20151201|2015-09-03 09:30,3,27.6,27.62,27.49,27.52,3696
20151201|2015-09-03 10:00,3,27.52,27.54,27.41,27.5,3413
20151201|2015-09-03 10:30,3,27.5,27.5,27.23,27.33,3915
20151201|2015-09-03 11:00,3,27.33,27.36,27.27,27.29,1211
20151201|2015-09-03 11:30,3,27.29,27.31,27.21,27.25,2386
20151201|2015-09-03 12:00,3,27.26,27.31,27.13,27.27,2171
20151201|2015-09-03 12:30,3,27.27,27.28,27.1,27.1,1826
20151201|2015-09-03 13:00,3,27.11,27.12,27.02,27.03,3069
20151201|2015-09-03 19:00,4,27,27.22,26.98,27.15,835
20151201|2015-09-03 19:30,4,27.16,27.16,27.1,27.1,29
20151201|2015-09-03 20:00,4,27.09,27.1,27.04,27.07,216
20151201|2015-09-03 20:30,4,27.07,27.09,27.05,27.06,259
20151201|2015-09-03 21:00,4,27.06,27.08,27.05,27.07,165
20151201|2015-09-03 21:30,4,27.07,27.09,27.06,27.08,117
20151201|2015-09-03 22:00,4,27.08,27.19,27.07,27.19,233
20151201|2015-09-03 22:30,4,27.19,27.25,27.19,27.24,345
20151201|2015-09-03 23:00,4,27.24,27.24,27.19,27.2,130
20151201|2015-09-03 23:30,4,27.19,27.19,27.12,27.14,94
20151201|2015-09-04 00:00,4,27.14,27.14,27.12,27.13,38
20151201|2015-09-04 00:30,4,27.14,27.15,27.13,27.13,36
20151201|2015-09-04 01:00,4,27.13,27.16,27.09,27.09,101
20151201|2015-09-04 01:30,4,27.1,27.14,27.09,27.1,138
20151201|2015-09-04 02:00,4,27.12,27.12,27.05,27.06,327
20151201|2015-09-04 02:30,4,27.06,27.07,27.03,27.06,306
20151201|2015-09-04 03:00,4,27.06,27.07,26.98,27.07,1043
20151201|2015-09-04 03:30,4,27.07,27.09,27.05,27.07,289
20151201|2015-09-04 04:00,4,27.07,27.1,27.05,27.09,143
20151201|2015-09-04 04:30,4,27.09,27.17,27.08,27.14,251
20151201|2015-09-04 05:00,4,27.13,27.18,27.13,27.16,259
20151201|2015-09-04 05:30,4,27.17,27.18,27.14,27.15,185
20151201|2015-09-04 06:00,4,27.15,27.18,27.15,27.16,143
20151201|2015-09-04 06:30,4,27.16,27.16,27.13,27.15,168
20151201|2015-09-04 07:00,4,27.14,27.23,27.13,27.19,539
20151201|2015-09-04 07:30,4,27.19,27.24,27.14,27.14,768
20151201|2015-09-04 08:30,4,27.2,27.2,26.71,26.75,7147
20151201|2015-09-04 09:00,4,26.75,27,26.71,26.98,3242
20151201|2015-09-04 09:30,4,26.97,26.97,26.8,26.8,2467
20151201|2015-09-04 10:00,4,26.8,26.82,26.72,26.75,2548
20151201|2015-09-04 10:30,4,26.74,26.85,26.66,26.83,2670
20151201|2015-09-04 11:00,4,26.84,26.98,26.82,26.86,2509
20151201|2015-09-04 11:30,4,26.86,26.97,26.84,26.85,1053
20151201|2015-09-04 12:00,4,26.85,26.91,26.83,26.87,1058
20151201|2015-09-04 12:30,4,26.86,26.87,26.8,26.83,1228
20151201|2015-09-04 13:00,4,26.83,26.85,26.71,26.78,2203
20151201|2015-09-07 19:00,8,26.75,27.02,26.75,26.85,1444
20151201|2015-09-07 19:30,8,26.85,26.96,26.85,26.88,317
20151201|2015-09-07 20:00,8,26.89,27.04,26.88,26.89,504
20151201|2015-09-07 20:30,8,26.89,26.95,26.88,26.89,199
20151201|2015-09-07 21:00,8,26.9,27.01,26.88,26.95,367
20151201|2015-09-07 21:30,8,26.95,27.1,26.95,27.08,1002
20151201|2015-09-07 22:00,8,27.09,27.1,27.04,27.1,149
20151201|2015-09-07 22:30,8,27.1,27.1,27.06,27.07,64
20151201|2015-09-07 23:00,8,27.07,27.07,27,27.02,65
20151201|2015-09-07 23:30,8,27.03,27.07,27.03,27.07,21
20151201|2015-09-08 00:00,8,27.06,27.06,27.02,27.04,98
20151201|2015-09-08 00:30,8,27.04,27.09,26.98,27.07,705
20151201|2015-09-08 01:00,8,27.06,27.07,26.89,27.05,1464
20151201|2015-09-08 01:30,8,27.05,27.13,27.03,27.09,1079
20151201|2015-09-08 02:00,8,27.08,27.09,26.88,26.94,992
20151201|2015-09-08 02:30,8,26.95,27.01,26.92,27.01,957
20151201|2015-09-08 03:00,8,27.03,27.09,27,27.09,944
20151201|2015-09-08 03:30,8,27.09,27.12,27.06,27.12,261
20151201|2015-09-08 04:00,8,27.12,27.12,27.09,27.1,404
20151201|2015-09-08 04:30,8,27.1,27.11,27.08,27.08,306
20151201|2015-09-08 05:00,8,27.09,27.17,27.09,27.15,297
20151201|2015-09-08 05:30,8,27.16,27.21,27.16,27.19,295
20151201|2015-09-08 06:00,8,27.19,27.19,27.14,27.14,157
20151201|2015-09-08 06:30,8,27.14,27.31,27.14,27.2,779
20151201|2015-09-08 07:00,8,27.21,27.32,27.2,27.27,616
20151201|2015-09-08 07:30,8,27.28,27.32,27.23,27.23,595
20151201|2015-09-08 08:30,8,27.28,27.35,27.24,27.27,5495
20151201|2015-09-08 09:00,8,27.27,27.31,27.03,27.1,4156
20151201|2015-09-08 09:30,8,27.1,27.17,27.07,27.12,2616
20151201|2015-09-08 10:00,8,27.11,27.31,27.11,27.3,4715
20151201|2015-09-08 10:30,8,27.3,27.41,27.25,27.28,4032
20151201|2015-09-08 11:00,8,27.28,27.36,27.2,27.28,2888
20151201|2015-09-08 11:30,8,27.27,27.32,27.18,27.23,2063
20151201|2015-09-08 12:00,8,27.23,27.29,27.22,27.25,1449
20151201|2015-09-08 12:30,8,27.24,27.32,27.22,27.27,1751
20151201|2015-09-08 13:00,8,27.27,27.29,27.13,27.16,2857
20151201|2015-09-08 19:00,9,27.17,27.2,27.1,27.15,300
20151201|2015-09-08 19:30,9,27.16,27.17,27.11,27.14,173
20151201|2015-09-08 20:00,9,27.16,27.19,27.13,27.17,116
20151201|2015-09-08 20:30,9,27.18,27.29,27.15,27.24,705
20151201|2015-09-08 21:00,9,27.23,27.35,27.21,27.33,263
20151201|2015-09-08 21:30,9,27.33,27.39,27.31,27.37,995
20151201|2015-09-08 22:00,9,27.38,27.39,27.34,27.36,331
20151201|2015-09-08 22:30,9,27.37,27.38,27.35,27.38,147
20151201|2015-09-08 23:00,9,27.38,27.44,27.38,27.41,216
20151201|2015-09-08 23:30,9,27.4,27.41,27.4,27.4,12
20151201|2015-09-09 00:00,9,27.41,27.43,27.41,27.42,41
20151201|2015-09-09 00:30,9,27.43,27.44,27.37,27.38,545
20151201|2015-09-09 01:00,9,27.38,27.38,27.3,27.33,698
20151201|2015-09-09 01:30,9,27.33,27.41,27.3,27.34,813
20151201|2015-09-09 02:00,9,27.34,27.34,27.28,27.29,499
20151201|2015-09-09 02:30,9,27.3,27.31,27.29,27.3,208
20151201|2015-09-09 03:00,9,27.31,27.38,27.29,27.36,1078
20151201|2015-09-09 03:30,9,27.36,27.42,27.33,27.41,617
20151201|2015-09-09 04:00,9,27.4,27.4,27.33,27.34,123
20151201|2015-09-09 04:30,9,27.33,27.35,27.28,27.29,323
20151201|2015-09-09 05:00,9,27.27,27.33,27.26,27.28,329
20151201|2015-09-09 05:30,9,27.29,27.32,27.27,27.27,255
20151201|2015-09-09 06:00,9,27.27,27.29,27.27,27.29,66
20151201|2015-09-09 06:30,9,27.29,27.31,27.25,27.3,324
20151201|2015-09-09 07:00,9,27.3,27.37,27.3,27.35,733
20151201|2015-09-09 07:30,9,27.34,27.37,27.33,27.36,233
20151201|2015-09-09 08:30,9,27.33,27.42,27.21,27.21,4008
20151201|2015-09-09 09:00,9,27.2,27.27,27.12,27.13,2313
20151201|2015-09-09 09:30,9,27.13,27.14,26.96,27.02,4305
20151201|2015-09-09 10:00,9,27.02,27.05,26.92,26.92,2995
20151201|2015-09-09 10:30,9,26.93,26.94,26.86,26.93,2382
20151201|2015-09-09 11:00,9,26.94,27.04,26.91,26.94,2458
20151201|2015-09-09 11:30,9,26.94,27.01,26.92,26.94,1465
20151201|2015-09-09 12:00,9,26.95,27.02,26.93,26.96,987
20151201|2015-09-09 12:30,9,26.97,27.03,26.95,26.99,1396
20151201|2015-09-09 13:00,9,26.99,27.05,26.85,26.86,2713
20151201|2015-09-09 19:00,10,26.82,26.86,26.78,26.8,676
20151201|2015-09-09 19:30,10,26.8,26.81,26.78,26.8,164
20151201|2015-09-09 20:00,10,26.8,26.91,26.8,26.85,451
20151201|2015-09-09 20:30,10,26.84,26.89,26.82,26.88,189
20151201|2015-09-09 21:00,10,26.88,26.89,26.8,26.8,198
20151201|2015-09-09 21:30,10,26.81,26.87,26.8,26.82,298
20151201|2015-09-09 22:00,10,26.82,26.94,26.81,26.93,503
20151201|2015-09-09 22:30,10,26.92,26.92,26.91,26.91,19
20151201|2015-09-09 23:00,10,26.93,26.93,26.9,26.9,24
20151201|2015-09-09 23:30,10,26.9,26.92,26.89,26.92,33
20151201|2015-09-10 00:00,10,26.9,26.9,26.89,26.9,22
20151201|2015-09-10 00:30,10,26.9,27.03,26.9,27.03,694
20151201|2015-09-10 01:00,10,27.02,27.02,26.91,27,672
20151201|2015-09-10 01:30,10,27,27.06,26.96,27.03,999
20151201|2015-09-10 02:00,10,27.04,27.04,27,27,251
20151201|2015-09-10 02:30,10,27.01,27.03,26.97,27.02,358
20151201|2015-09-10 03:00,10,27.02,27.09,27.01,27.04,481
20151201|2015-09-10 03:30,10,27.04,27.09,27.03,27.05,442
20151201|2015-09-10 04:00,10,27.05,27.15,27.03,27.15,902
20151201|2015-09-10 04:30,10,27.15,27.28,27.15,27.27,1084
20151201|2015-09-10 05:00,10,27.26,27.27,27.2,27.2,304
20151201|2015-09-10 05:30,10,27.21,27.23,27.2,27.21,91
20151201|2015-09-10 06:00,10,27.2,27.21,27.19,27.2,86
20151201|2015-09-10 06:30,10,27.19,27.29,27.19,27.26,450
20151201|2015-09-10 07:00,10,27.26,27.27,27.1,27.13,849
20151201|2015-09-10 07:30,10,27.13,27.15,27.08,27.09,422
20151201|2015-09-10 08:30,10,27.12,27.35,27.09,27.18,6982
20151201|2015-09-10 09:00,10,27.17,27.24,27.14,27.19,2802
20151201|2015-09-10 09:30,10,27.18,27.31,27.15,27.28,3565
20151201|2015-09-10 10:00,10,27.27,27.35,27.22,27.25,2244
20151201|2015-09-10 10:30,10,27.26,27.3,27.19,27.25,1932
20151201|2015-09-10 11:00,10,27.26,27.28,27.15,27.18,1425
20151201|2015-09-10 11:30,10,27.18,27.24,27.15,27.2,1617
20151201|2015-09-10 12:00,10,27.21,27.29,27.21,27.27,1349
20151201|2015-09-10 12:30,10,27.27,27.28,27.24,27.26,1135
20151201|2015-09-10 13:00,10,27.26,27.27,27.16,27.22,2489
20151201|2015-09-10 19:00,11,27.19,27.24,27.14,27.21,468
20151201|2015-09-10 19:30,11,27.22,27.24,27.22,27.24,52
20151201|2015-09-10 20:00,11,27.24,27.29,27.22,27.26,172
20151201|2015-09-10 20:30,11,27.26,27.28,27.22,27.22,63
20151201|2015-09-10 21:00,11,27.21,27.24,27.2,27.23,74
20151201|2015-09-10 21:30,11,27.23,27.26,27.18,27.24,285
20151201|2015-09-10 22:00,11,27.23,27.23,27.21,27.22,87
20151201|2015-09-10 22:30,11,27.22,27.23,27.21,27.22,18
20151201|2015-09-10 23:00,11,27.22,27.22,27.21,27.21,36
20151201|2015-09-10 23:30,11,27.22,27.22,27.21,27.21,3
20151201|2015-09-11 00:00,11,27.21,27.21,27.21,27.21,14
20151201|2015-09-11 00:30,11,27.22,27.23,27.2,27.21,211
20151201|2015-09-11 01:00,11,27.21,27.25,27.2,27.21,247
20151201|2015-09-11 01:30,11,27.22,27.22,27.16,27.16,419
20151201|2015-09-11 02:00,11,27.15,27.15,27.1,27.1,296
20151201|2015-09-11 02:30,11,27.1,27.21,27.1,27.2,323
20151201|2015-09-11 03:00,11,27.2,27.22,27.11,27.11,139
20151201|2015-09-11 03:30,11,27.11,27.23,27.1,27.16,580
20151201|2015-09-11 04:00,11,27.17,27.2,27.17,27.17,96
20151201|2015-09-11 04:30,11,27.17,27.18,27.09,27.12,326
20151201|2015-09-11 05:00,11,27.11,27.12,27.11,27.11,83
20151201|2015-09-11 05:30,11,27.11,27.14,27.11,27.12,85
20151201|2015-09-11 06:00,11,27.12,27.13,27.1,27.12,78
20151201|2015-09-11 06:30,11,27.11,27.13,27.07,27.11,418
20151201|2015-09-11 07:00,11,27.11,27.13,27.11,27.12,275
20151201|2015-09-11 07:30,11,27.12,27.15,27.1,27.11,176
20151201|2015-09-11 08:30,11,27.13,27.13,26.7,26.71,7508
20151201|2015-09-11 09:00,11,26.71,26.71,26.56,26.57,5600
20151201|2015-09-11 09:30,11,26.56,26.57,26.45,26.49,4826
20151201|2015-09-11 10:00,11,26.49,26.58,26.45,26.56,3181
20151201|2015-09-11 10:30,11,26.56,26.73,26.55,26.7,4003
20151201|2015-09-11 11:00,11,26.71,26.81,26.4,26.55,12168
20151201|2015-09-11 11:30,11,26.54,26.82,26.5,26.75,3708
20151201|2015-09-11 12:00,11,26.76,26.88,26.68,26.73,2353
20151201|2015-09-11 12:30,11,26.74,26.75,26.6,26.64,2151
20151201|2015-09-11 13:00,11,26.65,26.91,26.65,26.9,3546
20151201|2015-09-13 19:00,14,26.72,26.99,26.72,26.94,736
20151201|2015-09-13 19:30,14,26.94,26.97,26.93,26.93,132
20151201|2015-09-13 20:00,14,26.92,26.98,26.85,26.98,395
20151201|2015-09-13 20:30,14,26.98,27.08,26.9,26.93,780
20151201|2015-09-13 21:00,14,26.93,26.93,26.87,26.92,267
20151201|2015-09-13 21:30,14,26.92,27,26.91,26.97,301
20151201|2015-09-13 22:00,14,26.96,26.99,26.93,26.94,68
20151201|2015-09-13 22:30,14,26.93,26.95,26.92,26.94,71
20151201|2015-09-13 23:00,14,26.95,27.03,26.94,27.03,262
20151201|2015-09-13 23:30,14,27.01,27.03,27,27.02,54
20151201|2015-09-14 00:00,14,27.04,27.06,27.01,27.06,217
20151201|2015-09-14 00:30,14,27.05,27.06,27,27,304
20151201|2015-09-14 01:00,14,27.01,27.01,26.93,26.95,590
20151201|2015-09-14 01:30,14,26.94,27.05,26.94,27.04,266
20151201|2015-09-14 02:00,14,27.04,27.2,27.03,27.12,950
20151201|2015-09-14 02:30,14,27.12,27.13,27.08,27.11,154
20151201|2015-09-14 03:00,14,27.11,27.15,27.11,27.15,188
20151201|2015-09-14 03:30,14,27.14,27.15,27.12,27.15,168
20151201|2015-09-14 04:00,14,27.14,27.15,27.1,27.1,218
20151201|2015-09-14 04:30,14,27.1,27.17,27.1,27.16,345
20151201|2015-09-14 05:00,14,27.17,27.24,27.16,27.2,509
20151201|2015-09-14 05:30,14,27.2,27.26,27.2,27.23,327
20151201|2015-09-14 06:00,14,27.23,27.3,27.23,27.27,225
20151201|2015-09-14 06:30,14,27.27,27.39,27.27,27.27,889
20151201|2015-09-14 07:00,14,27.28,27.36,27.28,27.29,727
20151201|2015-09-14 07:30,14,27.29,27.29,27.22,27.25,301
20151201|2015-09-14 08:30,14,27.23,27.49,27.2,27.25,9687
20151201|2015-09-14 09:00,14,27.26,27.4,27.24,27.32,2737
20151201|2015-09-14 09:30,14,27.31,27.38,27.2,27.23,3355
20151201|2015-09-14 10:00,14,27.22,27.3,27.13,27.13,2857
20151201|2015-09-14 10:30,14,27.13,27.2,27.09,27.14,2553
20151201|2015-09-14 11:00,14,27.14,27.22,27.14,27.2,1467
20151201|2015-09-14 11:30,14,27.2,27.22,27.16,27.17,1657
20151201|2015-09-14 12:00,14,27.17,27.22,27.15,27.17,772
20151201|2015-09-14 12:30,14,27.17,27.21,27.09,27.09,1937
20151201|2015-09-14 13:00,14,27.1,27.16,27.05,27.07,2476
20151201|2015-09-14 19:00,15,27.08,27.2,27.05,27.19,662
20151201|2015-09-14 19:30,15,27.19,27.25,27.19,27.22,348
20151201|2015-09-14 20:00,15,27.23,27.34,27.23,27.27,728
20151201|2015-09-14 20:30,15,27.27,27.27,27.24,27.26,207
20151201|2015-09-14 21:00,15,27.24,27.29,27.23,27.27,316
20151201|2015-09-14 21:30,15,27.27,27.31,27.21,27.21,412
20151201|2015-09-14 22:00,15,27.22,27.26,27.19,27.21,241
20151201|2015-09-14 22:30,15,27.22,27.22,27.2,27.22,134
20151201|2015-09-14 23:00,15,27.22,27.23,27.2,27.21,52
20151201|2015-09-14 23:30,15,27.21,27.22,27.19,27.21,15
20151201|2015-09-15 00:00,15,27.19,27.21,27.18,27.19,31
20151201|2015-09-15 00:30,15,27.19,27.2,27.12,27.15,294
20151201|2015-09-15 01:00,15,27.15,27.16,27.09,27.16,399
20151201|2015-09-15 01:30,15,27.17,27.18,27.03,27.06,543
20151201|2015-09-15 02:00,15,27.07,27.07,27.01,27.05,553
20151201|2015-09-15 02:30,15,27.05,27.1,27.05,27.06,254
20151201|2015-09-15 03:00,15,27.07,27.12,27.05,27.08,311
20151201|2015-09-15 03:30,15,27.08,27.11,27.08,27.09,184
20151201|2015-09-15 04:00,15,27.08,27.08,27.03,27.05,271
20151201|2015-09-15 04:30,15,27.05,27.06,26.96,27.01,453
20151201|2015-09-15 05:00,15,26.99,27,26.96,26.98,102
20151201|2015-09-15 05:30,15,26.98,27.01,26.97,27.01,101
20151201|2015-09-15 06:00,15,27.01,27.01,26.95,26.95,45
20151201|2015-09-15 06:30,15,26.96,26.96,26.91,26.92,294
20151201|2015-09-15 07:00,15,26.93,26.93,26.89,26.93,538
20151201|2015-09-15 07:30,15,26.91,26.99,26.89,26.98,329
20151201|2015-09-15 08:30,15,26.93,27,26.81,26.83,4893
20151201|2015-09-15 09:00,15,26.82,26.97,26.77,26.78,4062
20151201|2015-09-15 09:30,15,26.77,26.95,26.76,26.83,3306
20151201|2015-09-15 10:00,15,26.83,26.87,26.73,26.8,3081
20151201|2015-09-15 10:30,15,26.79,26.85,26.77,26.79,1489
20151201|2015-09-15 11:00,15,26.79,26.95,26.76,26.86,2544
20151201|2015-09-15 11:30,15,26.87,26.87,26.81,26.84,1868
20151201|2015-09-15 12:00,15,26.85,26.85,26.78,26.78,1927
20151201|2015-09-15 12:30,15,26.78,26.81,26.75,26.76,2464
20151201|2015-09-15 13:00,15,26.77,26.78,26.63,26.64,4631
20151201|2015-09-15 19:00,16,26.66,26.7,26.6,26.64,1088
20151201|2015-09-15 19:30,16,26.63,26.64,26.61,26.62,164
20151201|2015-09-15 20:00,16,26.62,26.71,26.6,26.7,697
20151201|2015-09-15 20:30,16,26.69,26.72,26.64,26.66,261
20151201|2015-09-15 21:00,16,26.66,26.69,26.64,26.65,63
20151201|2015-09-15 21:30,16,26.66,26.68,26.63,26.64,237
20151201|2015-09-15 22:00,16,26.63,26.66,26.6,26.62,217
20151201|2015-09-15 22:30,16,26.62,26.64,26.62,26.63,47
20151201|2015-09-15 23:00,16,26.63,26.68,26.63,26.65,58
20151201|2015-09-15 23:30,16,26.65,26.67,26.64,26.65,11
20151201|2015-09-16 00:00,16,26.64,26.64,26.62,26.63,16
20151201|2015-09-16 00:30,16,26.62,26.65,26.58,26.63,285
20151201|2015-09-16 01:00,16,26.64,26.72,26.63,26.7,275
20151201|2015-09-16 01:30,16,26.73,26.76,26.7,26.74,304
20151201|2015-09-16 02:00,16,26.75,26.77,26.69,26.71,261
20151201|2015-09-16 02:30,16,26.71,26.74,26.7,26.7,306
20151201|2015-09-16 03:00,16,26.7,26.74,26.69,26.69,304
20151201|2015-09-16 03:30,16,26.7,26.75,26.69,26.72,97
20151201|2015-09-16 04:00,16,26.72,26.81,26.69,26.8,346
20151201|2015-09-16 04:30,16,26.81,26.83,26.78,26.79,548
20151201|2015-09-16 05:00,16,26.79,26.8,26.73,26.74,262
20151201|2015-09-16 05:30,16,26.74,26.76,26.68,26.72,380
20151201|2015-09-16 06:00,16,26.71,26.73,26.65,26.72,263
20151201|2015-09-16 06:30,16,26.72,26.79,26.7,26.72,334
20151201|2015-09-16 07:00,16,26.72,26.82,26.68,26.81,598
20151201|2015-09-16 07:30,16,26.82,26.88,26.81,26.87,563
20151201|2015-09-16 08:30,16,26.94,26.96,26.51,26.6,8539
20151201|2015-09-16 09:00,16,26.59,26.75,26.52,26.66,2722
20151201|2015-09-16 09:30,16,26.66,26.77,26.59,26.67,2366
20151201|2015-09-16 10:00,16,26.67,27.03,26.66,26.95,5119
20151201|2015-09-16 10:30,16,26.95,26.98,26.75,26.76,2749
20151201|2015-09-16 11:00,16,26.75,26.83,26.65,26.8,3816
20151201|2015-09-16 11:30,16,26.8,26.85,26.76,26.81,1564
20151201|2015-09-16 12:00,16,26.82,26.88,26.75,26.79,1318
20151201|2015-09-16 12:30,16,26.79,26.79,26.75,26.76,1331
20151201|2015-09-16 13:00,16,26.76,26.93,26.75,26.87,2640
20151201|2015-09-16 19:00,17,26.83,26.89,26.82,26.86,288
20151201|2015-09-16 19:30,17,26.85,26.87,26.83,26.87,105
20151201|2015-09-16 20:00,17,26.88,26.91,26.73,26.74,801
20151201|2015-09-16 20:30,17,26.73,26.78,26.69,26.69,571
20151201|2015-09-16 21:00,17,26.71,26.75,26.7,26.72,189
20151201|2015-09-16 21:30,17,26.73,26.75,26.64,26.67,590
20151201|2015-09-16 22:00,17,26.67,26.7,26.64,26.69,587
20151201|2015-09-16 22:30,17,26.67,26.69,26.65,26.68,48
20151201|2015-09-16 23:00,17,26.66,26.68,26.65,26.67,22
20151201|2015-09-16 23:30,17,26.66,26.68,26.66,26.67,11
20151201|2015-09-17 00:00,17,26.67,26.68,26.65,26.67,13
20151201|2015-09-17 00:30,17,26.66,26.71,26.64,26.7,94
20151201|2015-09-17 01:00,17,26.7,26.76,26.69,26.7,215
20151201|2015-09-17 01:30,17,26.7,26.71,26.61,26.62,550
20151201|2015-09-17 02:00,17,26.63,26.71,26.63,26.7,236
20151201|2015-09-17 02:30,17,26.72,26.74,26.7,26.71,164
20151201|2015-09-17 03:00,17,26.71,26.72,26.67,26.67,145
20151201|2015-09-17 03:30,17,26.69,26.69,26.66,26.69,52
20151201|2015-09-17 04:00,17,26.68,26.68,26.61,26.61,207
20151201|2015-09-17 04:30,17,26.61,26.66,26.6,26.66,407
20151201|2015-09-17 05:00,17,26.67,26.68,26.61,26.62,129
20151201|2015-09-17 05:30,17,26.62,26.63,26.58,26.61,222
20151201|2015-09-17 06:00,17,26.61,26.66,26.6,26.63,98
20151201|2015-09-17 06:30,17,26.65,26.66,26.63,26.66,175
20151201|2015-09-17 07:00,17,26.65,26.65,26.55,26.58,442
20151201|2015-09-17 07:30,17,26.58,26.59,26.51,26.52,716
20151201|2015-09-17 08:30,17,26.57,26.8,26.52,26.74,5031
20151201|2015-09-17 09:00,17,26.73,26.74,26.61,26.65,1601
20151201|2015-09-17 09:30,17,26.65,26.66,26.53,26.6,1857
20151201|2015-09-17 10:00,17,26.6,26.66,26.56,26.64,1377
20151201|2015-09-17 10:30,17,26.64,26.65,26.52,26.57,1731
20151201|2015-09-17 11:00,17,26.57,26.65,26.56,26.6,1366
20151201|2015-09-17 11:30,17,26.6,26.71,26.58,26.63,1513
20151201|2015-09-17 12:00,17,26.63,26.66,26.62,26.65,946
20151201|2015-09-17 12:30,17,26.64,26.75,26.64,26.65,1808
20151201|2015-09-17 13:00,17,26.66,26.9,26.65,26.78,4059
20151201|2015-09-17 19:00,18,26.8,26.91,26.78,26.82,537
20151201|2015-09-17 19:30,18,26.81,26.83,26.77,26.78,155
20151201|2015-09-17 20:00,18,26.76,26.84,26.73,26.81,275
20151201|2015-09-17 20:30,18,26.84,26.85,26.79,26.82,72
20151201|2015-09-17 21:00,18,26.81,26.82,26.8,26.81,58
20151201|2015-09-17 21:30,18,26.81,26.82,26.77,26.79,103
20151201|2015-09-17 22:00,18,26.77,26.79,26.72,26.78,142
20151201|2015-09-17 22:30,18,26.77,26.77,26.76,26.76,34
20151201|2015-09-17 23:00,18,26.76,26.81,26.76,26.8,113
20151201|2015-09-17 23:30,18,26.8,26.8,26.8,26.8,4
20151201|2015-09-18 00:00,18,26.81,26.81,26.8,26.81,70
20151201|2015-09-18 00:30,18,26.81,26.82,26.76,26.76,122
20151201|2015-09-18 01:00,18,26.76,26.76,26.7,26.71,424
20151201|2015-09-18 01:30,18,26.71,26.73,26.69,26.73,153
20151201|2015-09-18 02:00,18,26.72,26.73,26.67,26.68,230
20151201|2015-09-18 02:30,18,26.69,26.72,26.69,26.72,36
20151201|2015-09-18 03:00,18,26.72,26.74,26.69,26.7,100
20151201|2015-09-18 03:30,18,26.7,26.7,26.64,26.64,255
20151201|2015-09-18 04:00,18,26.65,26.71,26.64,26.66,163
20151201|2015-09-18 04:30,18,26.66,26.67,26.65,26.66,100
20151201|2015-09-18 05:00,18,26.66,26.68,26.66,26.67,57
20151201|2015-09-18 05:30,18,26.66,26.66,26.63,26.65,233
20151201|2015-09-18 06:00,18,26.65,26.68,26.65,26.67,36
20151201|2015-09-18 06:30,18,26.67,26.67,26.65,26.65,113
20151201|2015-09-18 07:00,18,26.66,26.66,26.56,26.56,539
20151201|2015-09-18 07:30,18,26.56,26.59,26.54,26.59,346
20151201|2015-09-18 08:30,18,26.59,26.63,26.3,26.36,8504
20151201|2015-09-18 09:00,18,26.35,26.35,26.21,26.29,4666
20151201|2015-09-18 09:30,18,26.28,26.36,26.22,26.28,3225
20151201|2015-09-18 10:00,18,26.27,26.37,26.27,26.35,1800
20151201|2015-09-18 10:30,18,26.33,26.33,26.27,26.29,1774
20151201|2015-09-18 11:00,18,26.29,26.3,26.18,26.23,2580
20151201|2015-09-18 11:30,18,26.24,26.42,26.24,26.39,2058
20151201|2015-09-18 12:00,18,26.4,26.41,26.35,26.38,944
20151201|2015-09-18 12:30,18,26.38,26.38,26.29,26.3,1218
20151201|2015-09-18 13:00,18,26.3,26.35,26.2,26.24,3002
20151201|2015-09-20 19:00,21,26.19,26.25,26.18,26.21,373
20151201|2015-09-20 19:30,21,26.21,26.27,26.21,26.27,249
20151201|2015-09-20 20:00,21,26.27,26.3,26.19,26.28,761
20151201|2015-09-20 20:30,21,26.28,26.32,26.2,26.3,520
20151201|2015-09-20 21:00,21,26.31,26.34,26.28,26.29,135
20151201|2015-09-20 21:30,21,26.28,26.36,26.28,26.34,106
20151201|2015-09-20 22:00,21,26.33,26.36,26.33,26.35,119
20151201|2015-09-20 22:30,21,26.34,26.34,26.34,26.34,2
20151201|2015-09-20 23:00,21,26.34,26.34,26.34,26.34,1
20151201|2015-09-20 23:30,21,26.34,26.35,26.34,26.34,8
20151201|2015-09-21 00:00,21,26.35,26.36,26.35,26.35,24
20151201|2015-09-21 00:30,21,26.36,26.39,26.36,26.39,132
20151201|2015-09-21 01:00,21,26.38,26.45,26.36,26.45,339
20151201|2015-09-21 01:30,21,26.45,26.45,26.4,26.43,477
20151201|2015-09-21 02:00,21,26.42,26.53,26.42,26.52,507
20151201|2015-09-21 02:30,21,26.53,26.54,26.47,26.51,232
20151201|2015-09-21 03:00,21,26.51,26.51,26.47,26.5,228
20151201|2015-09-21 03:30,21,26.49,26.5,26.47,26.48,98
20151201|2015-09-21 04:00,21,26.48,26.48,26.45,26.46,93
20151201|2015-09-21 04:30,21,26.47,26.51,26.47,26.51,88
20151201|2015-09-21 05:00,21,26.51,26.52,26.45,26.45,167
20151201|2015-09-21 05:30,21,26.45,26.49,26.44,26.49,105
20151201|2015-09-21 06:00,21,26.5,26.5,26.49,26.5,65
20151201|2015-09-21 06:30,21,26.49,26.54,26.48,26.52,254
20151201|2015-09-21 07:00,21,26.53,26.54,26.51,26.52,282
20151201|2015-09-21 07:30,21,26.53,26.57,26.45,26.47,588
20151201|2015-09-21 08:30,21,26.49,26.79,26.48,26.7,7976
20151201|2015-09-21 09:00,21,26.72,26.78,26.7,26.73,3239
20151201|2015-09-21 09:30,21,26.73,26.83,26.72,26.8,2984
20151201|2015-09-21 10:00,21,26.8,26.89,26.79,26.88,3847
20151201|2015-09-21 10:30,21,26.87,26.98,26.85,26.87,3784
20151201|2015-09-21 11:00,21,26.87,26.93,26.85,26.85,1754
20151201|2015-09-21 11:30,21,26.85,26.9,26.81,26.88,1438
20151201|2015-09-21 12:00,21,26.88,26.92,26.8,26.85,1192
20151201|2015-09-21 12:30,21,26.84,26.87,26.77,26.78,1456
20151201|2015-09-21 13:00,21,26.78,26.8,26.68,26.76,5768
20151201|2015-09-21 19:00,22,26.73,26.73,26.61,26.67,472
20151201|2015-09-21 19:30,22,26.67,26.68,26.66,26.66,143
20151201|2015-09-21 20:00,22,26.67,26.68,26.52,26.57,716
20151201|2015-09-21 20:30,22,26.56,26.6,26.56,26.58,68
20151201|2015-09-21 21:00,22,26.58,26.68,26.58,26.67,133
20151201|2015-09-21 21:30,22,26.67,26.68,26.54,26.54,496
20151201|2015-09-21 22:00,22,26.55,26.61,26.55,26.6,154
20151201|2015-09-21 22:30,22,26.6,26.68,26.6,26.68,99
20151201|2015-09-21 23:00,22,26.67,26.71,26.66,26.71,167
20151201|2015-09-21 23:30,22,26.7,26.71,26.68,26.68,15
20151201|2015-09-22 00:00,22,26.67,26.67,26.63,26.63,45
20151201|2015-09-22 00:30,22,26.63,26.68,26.59,26.61,375
20151201|2015-09-22 01:00,22,26.61,26.73,26.61,26.7,433
20151201|2015-09-22 01:30,22,26.7,26.73,26.61,26.65,728
20151201|2015-09-22 02:00,22,26.63,26.63,26.56,26.57,325
20151201|2015-09-22 02:30,22,26.57,26.57,26.47,26.52,556
20151201|2015-09-22 03:00,22,26.52,26.6,26.52,26.55,303
20151201|2015-09-22 03:30,22,26.54,26.55,26.51,26.53,81
20151201|2015-09-22 04:00,22,26.53,26.54,26.52,26.54,202
20151201|2015-09-22 04:30,22,26.54,26.56,26.54,26.54,102
20151201|2015-09-22 05:00,22,26.54,26.55,26.51,26.52,97
20151201|2015-09-22 05:30,22,26.51,26.51,26.47,26.49,148
20151201|2015-09-22 06:00,22,26.49,26.51,26.49,26.49,130
20151201|2015-09-22 06:30,22,26.5,26.5,26.47,26.47,104
20151201|2015-09-22 07:00,22,26.46,26.47,26.45,26.46,321
20151201|2015-09-22 07:30,22,26.45,26.45,26.41,26.41,538
20151201|2015-09-22 08:30,22,26.44,26.51,26.29,26.39,6286
20151201|2015-09-22 09:00,22,26.39,26.51,26.34,26.38,3351
20151201|2015-09-22 09:30,22,26.37,26.38,26.28,26.38,2408
20151201|2015-09-22 10:00,22,26.38,26.41,26.32,26.41,1845
20151201|2015-09-22 10:30,22,26.41,26.46,26.35,26.4,1762
20151201|2015-09-22 11:00,22,26.41,26.41,26.33,26.39,1176
20151201|2015-09-22 11:30,22,26.39,26.49,26.39,26.43,1327
20151201|2015-09-22 12:00,22,26.43,26.48,26.4,26.41,1199
20151201|2015-09-22 12:30,22,26.41,26.45,26.36,26.44,1218
20151201|2015-09-22 13:00,22,26.44,26.51,26.32,26.41,2914
20151201|2015-09-22 19:00,23,26.34,26.46,26.34,26.37,260
20151201|2015-09-22 19:30,23,26.37,26.44,26.35,26.42,52
20151201|2015-09-22 20:00,23,26.4,26.45,26.39,26.44,129
20151201|2015-09-22 20:30,23,26.46,26.55,26.41,26.41,348
20151201|2015-09-22 21:00,23,26.42,26.47,26.41,26.47,27
20151201|2015-09-22 21:30,23,26.46,26.46,26.37,26.4,403
20151201|2015-09-22 22:00,23,26.39,26.4,26.35,26.38,86
20151201|2015-09-22 22:30,23,26.37,26.38,26.37,26.37,10
20151201|2015-09-22 23:30,23,26.37,26.37,26.37,26.37,6
20151201|2015-09-23 00:00,23,26.37,26.37,26.35,26.36,18
20151201|2015-09-23 00:30,23,26.37,26.38,26.37,26.38,153
20151201|2015-09-23 01:00,23,26.38,26.54,26.38,26.5,692
20151201|2015-09-23 01:30,23,26.51,26.51,26.37,26.42,376
20151201|2015-09-23 02:00,23,26.43,26.49,26.42,26.49,222
20151201|2015-09-23 02:30,23,26.49,26.59,26.48,26.58,310
20151201|2015-09-23 03:00,23,26.59,26.67,26.59,26.64,406
20151201|2015-09-23 03:30,23,26.63,26.68,26.63,26.67,132
20151201|2015-09-23 04:00,23,26.68,26.72,26.46,26.56,1629
20151201|2015-09-23 04:30,23,26.56,26.59,26.51,26.59,459
20151201|2015-09-23 05:00,23,26.59,26.59,26.43,26.57,1466
20151201|2015-09-23 05:30,23,26.57,26.59,26.54,26.55,107
20151201|2015-09-23 06:00,23,26.55,26.62,26.55,26.62,166
20151201|2015-09-23 06:30,23,26.63,26.68,26.55,26.61,540
20151201|2015-09-23 07:00,23,26.61,26.62,26.55,26.59,409
20151201|2015-09-23 07:30,23,26.58,26.6,26.55,26.6,282
20151201|2015-09-23 08:30,23,26.65,26.74,26.57,26.6,4371
20151201|2015-09-23 09:00,23,26.6,26.78,26.59,26.64,3624
20151201|2015-09-23 09:30,23,26.63,26.89,26.62,26.82,4485
20151201|2015-09-23 10:00,23,26.82,26.85,26.68,26.69,4309
20151201|2015-09-23 10:30,23,26.7,26.73,26.6,26.63,2059
20151201|2015-09-23 11:00,23,26.63,26.63,26.53,26.53,2064
20151201|2015-09-23 11:30,23,26.53,26.61,26.48,26.56,2282
20151201|2015-09-23 12:00,23,26.55,26.62,26.53,26.54,792
20151201|2015-09-23 12:30,23,26.53,26.62,26.5,26.61,1227
20151201|2015-09-23 13:00,23,26.62,26.67,26.52,26.54,3152
20151201|2015-09-23 19:00,24,26.45,26.54,26.45,26.52,408
20151201|2015-09-23 19:30,24,26.52,26.54,26.5,26.53,78
20151201|2015-09-23 20:00,24,26.54,26.57,26.47,26.57,283
20151201|2015-09-23 20:30,24,26.58,26.59,26.54,26.57,45
20151201|2015-09-23 21:00,24,26.57,26.59,26.56,26.59,62
20151201|2015-09-23 21:30,24,26.59,26.59,26.52,26.52,91
20151201|2015-09-23 22:00,24,26.53,26.55,26.52,26.52,15
20151201|2015-09-23 22:30,24,26.54,26.54,26.52,26.53,12
20151201|2015-09-23 23:00,24,26.53,26.53,26.53,26.53,3
20151201|2015-09-23 23:30,24,26.52,26.54,26.52,26.53,6
20151201|2015-09-24 00:00,24,26.52,26.56,26.52,26.56,23
20151201|2015-09-24 00:30,24,26.56,26.57,26.52,26.55,83
20151201|2015-09-24 01:00,24,26.54,26.57,26.52,26.53,191
20151201|2015-09-24 01:30,24,26.54,26.58,26.54,26.58,81
20151201|2015-09-24 02:00,24,26.57,26.68,26.53,26.57,457
20151201|2015-09-24 02:30,24,26.57,26.64,26.57,26.64,166
20151201|2015-09-24 03:00,24,26.65,26.66,26.64,26.66,192
20151201|2015-09-24 03:30,24,26.67,26.74,26.67,26.69,279
20151201|2015-09-24 04:00,24,26.7,26.72,26.67,26.7,150
20151201|2015-09-24 04:30,24,26.71,26.71,26.64,26.64,334
20151201|2015-09-24 05:00,24,26.66,26.67,26.63,26.66,224
20151201|2015-09-24 05:30,24,26.66,26.68,26.66,26.68,148
20151201|2015-09-24 06:00,24,26.67,26.68,26.66,26.66,202
20151201|2015-09-24 06:30,24,26.67,26.67,26.64,26.64,285
20151201|2015-09-24 07:00,24,26.65,26.65,26.53,26.59,623
20151201|2015-09-24 07:30,24,26.6,26.64,26.49,26.49,771
20151201|2015-09-24 08:30,24,26.53,26.67,26.44,26.67,5793
20151201|2015-09-24 09:00,24,26.66,26.93,26.66,26.89,5986
20151201|2015-09-24 09:30,24,26.9,26.95,26.84,26.87,4283
20151201|2015-09-24 10:00,24,26.86,26.87,26.67,26.81,4012
20151201|2015-09-24 10:30,24,26.82,27.09,26.82,27.04,6028
20151201|2015-09-24 11:00,24,27.03,27.09,26.98,27.05,3748
20151201|2015-09-24 11:30,24,27.05,27.18,27.03,27.07,4320
20151201|2015-09-24 12:00,24,27.08,27.12,27.04,27.1,1697
20151201|2015-09-24 12:30,24,27.1,27.14,27.03,27.05,2230
20151201|2015-09-24 13:00,24,27.05,27.2,27.04,27.12,4568
20151201|2015-09-24 19:00,25,27.18,27.22,27.18,27.22,599
20151201|2015-09-24 19:30,25,27.22,27.24,27.17,27.2,560
20151201|2015-09-24 20:00,25,27.21,27.26,27.12,27.17,989
20151201|2015-09-24 20:30,25,27.17,27.24,27.16,27.24,210
20151201|2015-09-24 21:00,25,27.22,27.25,27.22,27.25,69
20151201|2015-09-24 21:30,25,27.24,27.27,27.22,27.25,280
20151201|2015-09-24 22:00,25,27.24,27.25,27.17,27.18,165
20151201|2015-09-24 22:30,25,27.17,27.2,27.15,27.16,99
20151201|2015-09-24 23:00,25,27.16,27.17,27.13,27.17,193
20151201|2015-09-24 23:30,25,27.17,27.17,27.16,27.17,49
20151201|2015-09-25 00:00,25,27.17,27.17,27.17,27.17,22
20151201|2015-09-25 00:30,25,27.17,27.21,27.17,27.19,152
20151201|2015-09-25 01:00,25,27.18,27.2,27.14,27.15,132
20151201|2015-09-25 01:30,25,27.14,27.2,27.13,27.19,179
20151201|2015-09-25 02:00,25,27.19,27.26,27.14,27.22,776
20151201|2015-09-25 02:30,25,27.23,27.39,27.23,27.36,1016
20151201|2015-09-25 03:00,25,27.36,27.46,27.36,27.43,1083
20151201|2015-09-25 03:30,25,27.43,27.44,27.38,27.4,365
20151201|2015-09-25 04:00,25,27.4,27.44,27.39,27.44,340
20151201|2015-09-25 04:30,25,27.45,27.72,27.43,27.69,2611
20151201|2015-09-25 05:00,25,27.69,27.8,27.68,27.78,1961
20151201|2015-09-25 05:30,25,27.78,27.8,27.73,27.77,536
20151201|2015-09-25 06:00,25,27.77,27.78,27.7,27.7,506
20151201|2015-09-25 06:30,25,27.7,27.78,27.7,27.77,521
20151201|2015-09-25 07:00,25,27.77,27.79,27.76,27.76,464
20151201|2015-09-25 07:30,25,27.77,27.92,27.75,27.89,1025
20151201|2015-09-25 08:30,25,27.89,28.19,27.77,27.83,16627
20151201|2015-09-25 09:00,25,27.84,27.98,27.82,27.89,4319
20151201|2015-09-25 09:30,25,27.89,28.01,27.86,27.88,5093
20151201|2015-09-25 10:00,25,27.89,27.95,27.81,27.93,4028
20151201|2015-09-25 10:30,25,27.93,28.02,27.86,27.86,3009
20151201|2015-09-25 11:00,25,27.87,28.04,27.81,28,3627
20151201|2015-09-25 11:30,25,28,28.01,27.92,27.99,1072
20151201|2015-09-25 12:00,25,27.98,28.03,27.91,28.02,1665
20151201|2015-09-25 12:30,25,28.02,28.07,27.99,28.03,2668
20151201|2015-09-25 13:00,25,28.02,28.03,27.83,27.88,4852
20151201|2015-09-27 19:00,28,27.93,28.08,27.87,28.03,902
20151201|2015-09-27 19:30,28,28.03,28.03,27.86,27.93,383
20151201|2015-09-27 20:00,28,27.93,27.93,27.61,27.61,1273
20151201|2015-09-27 20:30,28,27.61,27.67,27.41,27.48,1646
20151201|2015-09-27 21:00,28,27.48,27.52,27.45,27.51,358
20151201|2015-09-27 21:30,28,27.51,27.56,27.5,27.54,183
20151201|2015-09-27 22:00,28,27.53,27.6,27.53,27.54,157
20151201|2015-09-27 22:30,28,27.57,27.66,27.57,27.65,170
20151201|2015-09-27 23:00,28,27.65,27.65,27.61,27.62,64
20151201|2015-09-27 23:30,28,27.62,27.64,27.62,27.63,9
20151201|2015-09-28 00:00,28,27.62,27.64,27.61,27.61,78
20151201|2015-09-28 00:30,28,27.61,27.63,27.57,27.62,240
20151201|2015-09-28 01:00,28,27.62,27.64,27.6,27.62,306
20151201|2015-09-28 01:30,28,27.61,27.61,27.57,27.57,107
20151201|2015-09-28 02:00,28,27.57,27.76,27.56,27.72,404
20151201|2015-09-28 02:30,28,27.71,27.78,27.7,27.72,391
20151201|2015-09-28 03:00,28,27.73,27.93,27.73,27.92,1123
20151201|2015-09-28 03:30,28,27.91,27.97,27.91,27.95,740
20151201|2015-09-28 04:00,28,27.96,28.07,27.95,28.06,621
20151201|2015-09-28 04:30,28,28.06,28.09,27.98,28.01,799
20151201|2015-09-28 05:00,28,28.02,28.04,27.92,27.92,566
20151201|2015-09-28 05:30,28,27.92,27.99,27.88,27.99,276
20151201|2015-09-28 06:00,28,27.99,27.99,27.91,27.96,218
20151201|2015-09-28 06:30,28,27.96,27.98,27.82,27.9,927
20151201|2015-09-28 07:00,28,27.89,27.91,27.84,27.85,513
20151201|2015-09-28 07:30,28,27.85,27.87,27.82,27.84,327
20151201|2015-09-28 08:30,28,27.8,27.83,27.6,27.75,7133
20151201|2015-09-28 09:00,28,27.77,27.77,27.48,27.59,6497
20151201|2015-09-28 09:30,28,27.6,27.64,27.5,27.54,3318
20151201|2015-09-28 10:00,28,27.54,27.63,27.46,27.47,3645
20151201|2015-09-28 10:30,28,27.47,27.5,27.33,27.47,3741
20151201|2015-09-28 11:00,28,27.47,27.51,27.43,27.47,1772
20151201|2015-09-28 11:30,28,27.47,27.48,27.42,27.45,1489
20151201|2015-09-28 12:00,28,27.45,27.49,27.4,27.4,3005
20151201|2015-09-28 12:30,28,27.4,27.51,27.38,27.4,2430
20151201|2015-09-28 13:00,28,27.4,27.43,27.31,27.32,3802
20151201|2015-09-28 19:00,29,27.37,27.52,27.37,27.51,531
20151201|2015-09-28 19:30,29,27.51,27.58,27.5,27.54,285
20151201|2015-09-28 20:00,29,27.54,27.56,27.35,27.35,831
20151201|2015-09-28 20:30,29,27.35,27.39,27.22,27.33,732
20151201|2015-09-28 21:00,29,27.33,27.37,27.3,27.34,194
20151201|2015-09-28 21:30,29,27.33,27.34,27.28,27.28,117
20151201|2015-09-28 22:00,29,27.28,27.28,27.22,27.24,176
20151201|2015-09-28 22:30,29,27.23,27.25,27.21,27.24,88
20151201|2015-09-28 23:00,29,27.24,27.25,27.17,27.18,122
20151201|2015-09-28 23:30,29,27.2,27.2,27.18,27.19,28
20151201|2015-09-29 00:00,29,27.19,27.2,27.18,27.19,57
20151201|2015-09-29 00:30,29,27.19,27.21,27.06,27.12,1157
20151201|2015-09-29 01:00,29,27.13,27.24,27.11,27.17,316
20151201|2015-09-29 01:30,29,27.17,27.23,27.15,27.2,370
20151201|2015-09-29 02:00,29,27.2,27.7,27.2,27.62,2583
20151201|2015-09-29 02:30,29,27.6,27.61,27.28,27.39,1517
20151201|2015-09-29 03:00,29,27.39,27.48,27.39,27.46,372
20151201|2015-09-29 03:30,29,27.47,27.57,27.47,27.52,604
20151201|2015-09-29 04:00,29,27.53,27.56,27.49,27.5,334
20151201|2015-09-29 04:30,29,27.51,27.63,27.51,27.56,366
20151201|2015-09-29 05:00,29,27.58,27.58,27.53,27.56,276
20151201|2015-09-29 05:30,29,27.56,27.56,27.53,27.54,79
20151201|2015-09-29 06:00,29,27.54,27.63,27.54,27.56,273
20151201|2015-09-29 06:30,29,27.55,27.61,27.54,27.6,191
20151201|2015-09-29 07:00,29,27.6,27.66,27.59,27.63,798
20151201|2015-09-29 07:30,29,27.64,27.72,27.61,27.61,466
20151201|2015-09-29 08:30,29,27.61,27.89,27.6,27.82,6665
20151201|2015-09-29 09:00,29,27.84,27.87,27.71,27.81,3871
20151201|2015-09-29 09:30,29,27.8,27.87,27.7,27.71,3825
20151201|2015-09-29 10:00,29,27.7,27.77,27.69,27.74,2183
20151201|2015-09-29 10:30,29,27.75,27.8,27.64,27.64,1901
20151201|2015-09-29 11:00,29,27.65,27.76,27.57,27.75,2640
20151201|2015-09-29 11:30,29,27.75,27.8,27.74,27.74,1589
20151201|2015-09-29 12:00,29,27.74,27.81,27.71,27.77,1493
20151201|2015-09-29 12:30,29,27.77,27.79,27.68,27.72,1962
20151201|2015-09-29 13:00,29,27.72,27.81,27.63,27.66,4320
20151201|2015-09-29 19:00,30,27.69,27.77,27.67,27.76,367
20151201|2015-09-29 19:30,30,27.76,27.79,27.75,27.78,121
20151201|2015-09-29 20:00,30,27.78,27.8,27.76,27.8,288
20151201|2015-09-29 20:30,30,27.8,27.82,27.74,27.77,292
20151201|2015-09-29 21:00,30,27.75,27.75,27.68,27.7,100
20151201|2015-09-29 21:30,30,27.7,27.7,27.61,27.64,211
20151201|2015-09-29 22:00,30,27.63,27.68,27.62,27.65,154
20151201|2015-09-29 22:30,30,27.67,27.67,27.53,27.53,797
20151201|2015-09-29 23:00,30,27.52,27.55,27.5,27.53,311
20151201|2015-09-29 23:30,30,27.54,27.58,27.54,27.58,74
20151201|2015-09-30 00:00,30,27.57,27.59,27.57,27.59,28
20151201|2015-09-30 00:30,30,27.59,27.66,27.58,27.64,202
20151201|2015-09-30 01:00,30,27.65,27.66,27.61,27.61,135
20151201|2015-09-30 01:30,30,27.61,27.66,27.61,27.62,89
20151201|2015-09-30 02:00,30,27.62,27.63,27.48,27.49,658
20151201|2015-09-30 02:30,30,27.49,27.53,27.46,27.5,1183
20151201|2015-09-30 03:00,30,27.5,27.55,27.4,27.42,642
20151201|2015-09-30 03:30,30,27.43,27.5,27.43,27.47,273
20151201|2015-09-30 04:00,30,27.49,27.5,27.46,27.48,311
20151201|2015-09-30 04:30,30,27.47,27.55,27.45,27.47,383
20151201|2015-09-30 05:00,30,27.46,27.47,27.42,27.47,216
20151201|2015-09-30 05:30,30,27.46,27.47,27.42,27.45,208
20151201|2015-09-30 06:00,30,27.45,27.45,27.41,27.42,156
20151201|2015-09-30 06:30,30,27.42,27.45,27.41,27.45,194
20151201|2015-09-30 07:00,30,27.44,27.46,27.42,27.45,472
20151201|2015-09-30 07:30,30,27.45,27.47,27.44,27.45,270
20151201|2015-09-30 08:30,30,27.45,27.62,27.44,27.57,4143
20151201|2015-09-30 09:00,30,27.58,27.71,27.58,27.62,4247
20151201|2015-09-30 09:30,30,27.61,27.61,27.45,27.5,3242
20151201|2015-09-30 10:00,30,27.5,27.5,27.4,27.48,2064
20151201|2015-09-30 10:30,30,27.47,27.63,27.45,27.61,2472
20151201|2015-09-30 11:00,30,27.61,27.7,27.29,27.34,7866
20151201|2015-09-30 11:30,30,27.35,27.44,27.29,27.33,2318
20151201|2015-09-30 12:00,30,27.33,27.33,27.24,27.27,2588
20151201|2015-09-30 12:30,30,27.27,27.39,27.24,27.35,2466
20151201|2015-09-30 13:00,30,27.35,27.4,27.29,27.36,3714
20151201|2015-09-30 19:00,1,27.36,27.36,27.32,27.32,344
20151201|2015-09-30 19:30,1,27.32,27.34,27.31,27.33,95
20151201|2015-09-30 20:00,1,27.34,27.34,27.33,27.33,128
20151201|2015-09-30 20:30,1,27.33,27.36,27.32,27.35,222
20151201|2015-09-30 21:00,1,27.35,27.4,27.34,27.39,90
20151201|2015-09-30 21:30,1,27.39,27.46,27.38,27.46,314
20151201|2015-09-30 22:00,1,27.47,27.51,27.47,27.51,206
20151201|2015-09-30 22:30,1,27.51,27.61,27.5,27.6,652
20151201|2015-09-30 23:00,1,27.6,27.62,27.58,27.59,207
20151201|2015-09-30 23:30,1,27.59,27.59,27.58,27.59,12
20151201|2015-10-01 00:00,1,27.58,27.59,27.58,27.58,10
20151201|2015-10-01 00:30,1,27.58,27.59,27.58,27.58,58
20151201|2015-10-01 01:00,1,27.58,27.58,27.57,27.58,47
20151201|2015-10-01 01:30,1,27.58,27.58,27.56,27.56,32
20151201|2015-10-01 02:00,1,27.57,27.64,27.57,27.61,1000
20151201|2015-10-01 02:30,1,27.61,27.68,27.6,27.61,476
20151201|2015-10-01 03:00,1,27.62,27.68,27.6,27.66,336
20151201|2015-10-01 03:30,1,27.66,27.76,27.65,27.75,742
20151201|2015-10-01 04:00,1,27.75,27.76,27.66,27.69,533
20151201|2015-10-01 04:30,1,27.69,27.75,27.68,27.75,208
20151201|2015-10-01 05:00,1,27.74,27.76,27.71,27.72,312
20151201|2015-10-01 05:30,1,27.72,27.84,27.72,27.83,837
20151201|2015-10-01 06:00,1,27.82,27.83,27.77,27.78,312
20151201|2015-10-01 06:30,1,27.78,27.78,27.7,27.74,513
20151201|2015-10-01 07:00,1,27.73,27.8,27.72,27.78,737
20151201|2015-10-01 07:30,1,27.79,27.82,27.76,27.77,442
20151201|2015-10-01 08:30,1,27.83,27.99,27.8,27.81,7744
20151201|2015-10-01 09:00,1,27.81,27.89,27.75,27.8,3748
20151201|2015-10-01 09:30,1,27.81,27.85,27.51,27.53,6825
20151201|2015-10-01 10:00,1,27.53,27.63,27.47,27.57,5307
20151201|2015-10-01 10:30,1,27.58,27.62,27.53,27.54,2436
20151201|2015-10-01 11:00,1,27.55,27.55,27.38,27.52,5332
20151201|2015-10-01 11:30,1,27.52,27.52,27.36,27.37,2487
20151201|2015-10-01 12:00,1,27.37,27.41,27.35,27.36,1596
20151201|2015-10-01 12:30,1,27.36,27.39,27.34,27.39,1816
20151201|2015-10-01 13:00,1,27.39,27.4,27.27,27.3,3578
20151201|2015-10-01 19:00,2,27.27,27.31,27.2,27.29,422
20151201|2015-10-01 19:30,2,27.31,27.31,27.26,27.26,46
20151201|2015-10-01 20:00,2,27.26,27.28,27.25,27.26,96
20151201|2015-10-01 20:30,2,27.26,27.26,27.23,27.25,138
20151201|2015-10-01 21:00,2,27.26,27.27,27.21,27.23,115
20151201|2015-10-01 21:30,2,27.22,27.29,27.22,27.27,509
20151201|2015-10-01 22:00,2,27.27,27.28,27.25,27.26,238
20151201|2015-10-01 22:30,2,27.26,27.28,27.26,27.28,22
20151201|2015-10-01 23:00,2,27.28,27.3,27.28,27.29,54
20151201|2015-10-01 23:30,2,27.29,27.29,27.27,27.27,187
20151201|2015-10-02 00:00,2,27.26,27.27,27.26,27.26,146
20151201|2015-10-02 00:30,2,27.26,27.29,27.26,27.28,54
20151201|2015-10-02 01:00,2,27.29,27.35,27.29,27.34,181
20151201|2015-10-02 01:30,2,27.34,27.35,27.33,27.34,44
20151201|2015-10-02 02:00,2,27.34,27.38,27.32,27.32,430
20151201|2015-10-02 02:30,2,27.32,27.34,27.22,27.23,644
20151201|2015-10-02 03:00,2,27.22,27.22,27.16,27.21,445
20151201|2015-10-02 03:30,2,27.21,27.26,27.2,27.26,226
20151201|2015-10-02 04:00,2,27.27,27.28,27.2,27.21,700
20151201|2015-10-02 04:30,2,27.22,27.22,27.2,27.22,222
20151201|2015-10-02 05:00,2,27.21,27.22,27.19,27.21,110
20151201|2015-10-02 05:30,2,27.19,27.22,27.17,27.21,261
20151201|2015-10-02 06:00,2,27.22,27.22,27.21,27.21,65
20151201|2015-10-02 06:30,2,27.22,27.24,27.21,27.23,67
20151201|2015-10-02 07:00,2,27.22,27.26,27.21,27.25,260
20151201|2015-10-02 07:30,2,27.25,27.29,27.23,27.26,691
20151201|2015-10-02 08:30,2,27.27,27.29,27.12,27.23,6653
20151201|2015-10-02 09:00,2,27.23,27.68,27.19,27.6,9403
20151201|2015-10-02 09:30,2,27.6,27.7,27.5,27.5,4914
20151201|2015-10-02 10:00,2,27.51,27.64,27.48,27.56,3249
20151201|2015-10-02 10:30,2,27.57,27.74,27.57,27.7,4058
20151201|2015-10-02 11:00,2,27.7,27.85,27.64,27.82,4914
20151201|2015-10-02 11:30,2,27.82,28.09,27.81,28.03,5987
20151201|2015-10-02 12:00,2,28.03,28.16,27.98,28.06,5443
20151201|2015-10-02 12:30,2,28.07,28.13,27.9,27.94,4579
20151201|2015-10-02 13:00,2,27.95,28.11,27.87,28.03,5530
20151201|2015-10-04 19:00,5,28.06,28.06,27.91,27.93,987
20151201|2015-10-04 19:30,5,27.92,27.97,27.92,27.95,156
20151201|2015-10-04 20:00,5,27.96,28.22,27.94,28.16,942
20151201|2015-10-04 20:30,5,28.15,28.24,28.11,28.15,268
20151201|2015-10-04 21:00,5,28.14,28.17,28.12,28.14,49
20151201|2015-10-04 21:30,5,28.12,28.23,28.11,28.2,244
20151201|2015-10-04 22:00,5,28.21,28.22,28.17,28.17,117
20151201|2015-10-04 22:30,5,28.18,28.2,28.14,28.14,84
20151201|2015-10-04 23:00,5,28.14,28.15,28.12,28.13,48
20151201|2015-10-04 23:30,5,28.12,28.13,28.12,28.13,66
20151201|2015-10-05 00:00,5,28.13,28.14,28.1,28.11,32
20151201|2015-10-05 00:30,5,28.11,28.19,28.1,28.18,136
20151201|2015-10-05 01:00,5,28.18,28.19,28.15,28.17,84
20151201|2015-10-05 01:30,5,28.16,28.19,28.15,28.15,126
20151201|2015-10-05 02:00,5,28.15,28.23,28.15,28.18,395
20151201|2015-10-05 02:30,5,28.18,28.27,28.18,28.23,650
20151201|2015-10-05 03:00,5,28.25,28.28,28.2,28.2,292
20151201|2015-10-05 03:30,5,28.19,28.25,28.15,28.2,590
20151201|2015-10-05 04:00,5,28.21,28.4,28.21,28.35,1230
20151201|2015-10-05 04:30,5,28.34,28.37,28.29,28.36,477
20151201|2015-10-05 05:00,5,28.36,28.65,28.36,28.51,2735
20151201|2015-10-05 05:30,5,28.51,28.55,28.44,28.53,384
20151201|2015-10-05 06:00,5,28.51,28.59,28.46,28.57,650
20151201|2015-10-05 06:30,5,28.58,28.59,28.47,28.49,362
20151201|2015-10-05 07:00,5,28.49,28.53,28.37,28.44,1734
20151201|2015-10-05 07:30,5,28.45,28.47,28.41,28.42,392
20151201|2015-10-05 08:30,5,28.49,28.74,28.4,28.56,11374
20151201|2015-10-05 09:00,5,28.56,28.71,28.37,28.65,5734
20151201|2015-10-05 09:30,5,28.66,28.73,28.57,28.73,4318
20151201|2015-10-05 10:00,5,28.73,28.79,28.64,28.73,6197
20151201|2015-10-05 10:30,5,28.72,28.79,28.67,28.75,3709
20151201|2015-10-05 11:00,5,28.76,28.81,28.65,28.66,2861
20151201|2015-10-05 11:30,5,28.67,28.69,28.63,28.68,1357
20151201|2015-10-05 12:00,5,28.69,28.72,28.55,28.62,2742
20151201|2015-10-05 12:30,5,28.62,28.65,28.55,28.58,2093
20151201|2015-10-05 13:00,5,28.57,28.7,28.53,28.56,4222
20151201|2015-10-05 19:00,6,28.65,28.71,28.6,28.71,567
20151201|2015-10-05 19:30,6,28.72,28.77,28.72,28.77,149
20151201|2015-10-05 20:00,6,28.76,28.82,28.72,28.75,386
20151201|2015-10-05 20:30,6,28.75,28.76,28.73,28.75,199
20151201|2015-10-05 21:00,6,28.74,28.78,28.73,28.75,116
20151201|2015-10-05 21:30,6,28.75,28.78,28.74,28.76,158
20151201|2015-10-05 22:00,6,28.76,28.78,28.74,28.76,236
20151201|2015-10-05 22:30,6,28.76,28.77,28.73,28.76,389
20151201|2015-10-05 23:00,6,28.76,28.77,28.69,28.71,576
20151201|2015-10-05 23:30,6,28.71,28.74,28.66,28.66,226
20151201|2015-10-06 00:00,6,28.67,28.67,28.65,28.65,143
20151201|2015-10-06 00:30,6,28.65,28.66,28.64,28.65,64
20151201|2015-10-06 01:00,6,28.64,28.64,28.51,28.52,460
20151201|2015-10-06 01:30,6,28.53,28.58,28.53,28.58,596
20151201|2015-10-06 02:00,6,28.57,28.58,28.51,28.51,1494
20151201|2015-10-06 02:30,6,28.52,28.52,28.36,28.37,1951
20151201|2015-10-06 03:00,6,28.37,28.42,28.36,28.4,470
20151201|2015-10-06 03:30,6,28.4,28.44,28.37,28.42,555
20151201|2015-10-06 04:00,6,28.43,28.44,28.41,28.43,88
20151201|2015-10-06 04:30,6,28.43,28.43,28.39,28.39,375
20151201|2015-10-06 05:00,6,28.4,28.42,28.39,28.42,126
20151201|2015-10-06 05:30,6,28.41,28.43,28.39,28.43,115
20151201|2015-10-06 06:00,6,28.42,28.42,28.39,28.42,87
20151201|2015-10-06 06:30,6,28.41,28.44,28.39,28.44,297
20151201|2015-10-06 07:00,6,28.44,28.44,28.42,28.44,362
20151201|2015-10-06 07:30,6,28.44,28.52,28.43,28.5,816
20151201|2015-10-06 08:30,6,28.53,28.79,28.52,28.71,6516
20151201|2015-10-06 09:00,6,28.71,28.8,28.62,28.65,3205
20151201|2015-10-06 09:30,6,28.65,28.95,28.64,28.92,6239
20151201|2015-10-06 10:00,6,28.92,29.06,28.92,28.96,8306
20151201|2015-10-06 10:30,6,28.95,28.99,28.77,28.97,5318
20151201|2015-10-06 11:00,6,28.98,29.05,28.9,28.93,2803
20151201|2015-10-06 11:30,6,28.93,28.98,28.82,28.84,1663
20151201|2015-10-06 12:00,6,28.84,28.85,28.77,28.81,2056
20151201|2015-10-06 12:30,6,28.8,28.8,28.71,28.75,2253
20151201|2015-10-06 13:00,6,28.75,28.82,28.65,28.68,3843
20151201|2015-10-06 19:00,7,28.72,28.8,28.69,28.75,570
20151201|2015-10-06 19:30,7,28.75,28.76,28.73,28.74,57
20151201|2015-10-06 20:00,7,28.74,28.78,28.74,28.78,57
20151201|2015-10-06 20:30,7,28.77,28.79,28.76,28.78,81
20151201|2015-10-06 21:00,7,28.78,28.79,28.73,28.76,228
20151201|2015-10-06 21:30,7,28.74,28.75,28.7,28.72,337
20151201|2015-10-06 22:00,7,28.72,28.8,28.71,28.76,237
20151201|2015-10-06 22:30,7,28.76,28.8,28.75,28.76,111
20151201|2015-10-06 23:00,7,28.74,28.76,28.69,28.69,157
20151201|2015-10-06 23:30,7,28.68,28.69,28.67,28.69,102
20151201|2015-10-07 00:00,7,28.69,28.77,28.68,28.72,326
20151201|2015-10-07 00:30,7,28.73,28.77,28.73,28.77,186
20151201|2015-10-07 01:00,7,28.77,28.84,28.77,28.83,504
20151201|2015-10-07 01:30,7,28.84,28.89,28.84,28.86,170
20151201|2015-10-07 02:00,7,28.86,28.92,28.78,28.85,901
20151201|2015-10-07 02:30,7,28.85,28.86,28.73,28.76,420
20151201|2015-10-07 03:00,7,28.77,28.97,28.77,28.91,1124
20151201|2015-10-07 03:30,7,28.92,28.94,28.85,28.86,617
20151201|2015-10-07 04:00,7,28.87,28.9,28.79,28.83,520
20151201|2015-10-07 04:30,7,28.83,28.86,28.73,28.76,736
20151201|2015-10-07 05:00,7,28.74,28.77,28.68,28.7,291
20151201|2015-10-07 05:30,7,28.69,28.69,28.55,28.64,552
20151201|2015-10-07 06:00,7,28.65,28.68,28.62,28.67,192
20151201|2015-10-07 06:30,7,28.68,28.79,28.68,28.73,224
20151201|2015-10-07 07:00,7,28.73,28.9,28.68,28.87,885
20151201|2015-10-07 07:30,7,28.87,28.92,28.8,28.81,484
20151201|2015-10-07 08:30,7,28.82,28.96,28.69,28.7,6496
20151201|2015-10-07 09:00,7,28.7,28.77,28.52,28.57,5799
20151201|2015-10-07 09:30,7,28.57,28.57,28.3,28.49,9671
20151201|2015-10-07 10:00,7,28.48,28.52,28.41,28.47,3428
20151201|2015-10-07 10:30,7,28.48,28.57,28.44,28.56,2057
20151201|2015-10-07 11:00,7,28.56,28.66,28.54,28.62,2474
20151201|2015-10-07 11:30,7,28.63,28.65,28.57,28.64,1740
20151201|2015-10-07 12:00,7,28.65,28.66,28.63,28.66,1464
20151201|2015-10-07 12:30,7,28.66,28.7,28.6,28.65,1519
20151201|2015-10-07 13:00,7,28.66,28.68,28.55,28.57,2944
20151201|2015-10-07 19:00,8,28.59,28.62,28.52,28.58,405
20151201|2015-10-07 19:30,8,28.58,28.58,28.5,28.5,178
20151201|2015-10-07 20:00,8,28.5,28.53,28.41,28.41,888
20151201|2015-10-07 20:30,8,28.44,28.48,28.41,28.46,388
20151201|2015-10-07 21:00,8,28.47,28.48,28.43,28.45,125
20151201|2015-10-07 21:30,8,28.44,28.44,28.34,28.35,668
20151201|2015-10-07 22:00,8,28.36,28.37,28.33,28.34,442
20151201|2015-10-07 22:30,8,28.34,28.35,28.32,28.33,168
20151201|2015-10-07 23:00,8,28.33,28.34,28.32,28.34,93
20151201|2015-10-07 23:30,8,28.33,28.41,28.33,28.38,243
20151201|2015-10-08 00:00,8,28.37,28.41,28.36,28.37,65
20151201|2015-10-08 00:30,8,28.37,28.37,28.33,28.37,82
20151201|2015-10-08 01:00,8,28.37,28.39,28.34,28.37,346
20151201|2015-10-08 01:30,8,28.37,28.37,28.26,28.3,1085
20151201|2015-10-08 02:00,8,28.31,28.34,28.22,28.25,914
20151201|2015-10-08 02:30,8,28.25,28.31,28.24,28.25,413
20151201|2015-10-08 03:00,8,28.26,28.31,28.26,28.3,351
20151201|2015-10-08 03:30,8,28.29,28.32,28.25,28.25,250
20151201|2015-10-08 04:00,8,28.25,28.35,28.25,28.32,311
20151201|2015-10-08 04:30,8,28.32,28.37,28.32,28.34,576
20151201|2015-10-08 05:00,8,28.34,28.35,28.32,28.33,109
20151201|2015-10-08 05:30,8,28.33,28.34,28.31,28.31,142
20151201|2015-10-08 06:00,8,28.31,28.33,28.3,28.33,101
20151201|2015-10-08 06:30,8,28.32,28.33,28.27,28.29,280
20151201|2015-10-08 07:00,8,28.28,28.35,28.26,28.34,771
20151201|2015-10-08 07:30,8,28.35,28.4,28.3,28.34,503
20151201|2015-10-08 08:30,8,28.4,28.45,28.31,28.39,4713
20151201|2015-10-08 09:00,8,28.38,28.42,28.3,28.36,3164
20151201|2015-10-08 09:30,8,28.36,28.39,28.26,28.35,2476
20151201|2015-10-08 10:00,8,28.36,28.43,28.28,28.41,2682
20151201|2015-10-08 10:30,8,28.42,28.43,28.33,28.41,2249
20151201|2015-10-08 11:00,8,28.41,28.48,28.4,28.41,2017
20151201|2015-10-08 11:30,8,28.42,28.45,28.32,28.34,1186
20151201|2015-10-08 12:00,8,28.35,28.37,28.32,28.32,1304
20151201|2015-10-08 12:30,8,28.33,28.45,28.3,28.43,2117
20151201|2015-10-08 13:00,8,28.44,28.45,28.32,28.33,2911
20151201|2015-10-08 19:00,9,28.32,28.32,28.25,28.31,389
20151201|2015-10-08 19:30,9,28.31,28.34,28.3,28.34,275
20151201|2015-10-08 20:00,9,28.34,28.47,28.34,28.45,779
20151201|2015-10-08 20:30,9,28.44,28.48,28.4,28.43,145
20151201|2015-10-08 21:00,9,28.43,28.48,28.42,28.45,414
20151201|2015-10-08 21:30,9,28.44,28.46,28.35,28.4,302
20151201|2015-10-08 22:00,9,28.42,28.64,28.4,28.59,1090
20151201|2015-10-08 22:30,9,28.6,28.65,28.6,28.63,194
20151201|2015-10-08 23:00,9,28.64,28.64,28.59,28.6,112
20151201|2015-10-08 23:30,9,28.6,28.64,28.58,28.6,91
20151201|2015-10-09 00:00,9,28.62,28.65,28.6,28.62,105
20151201|2015-10-09 00:30,9,28.62,28.65,28.6,28.61,605
20151201|2015-10-09 01:00,9,28.61,28.62,28.55,28.59,522
20151201|2015-10-09 01:30,9,28.59,28.6,28.45,28.5,477
20151201|2015-10-09 02:00,9,28.48,28.54,28.47,28.51,343
20151201|2015-10-09 02:30,9,28.5,28.51,28.43,28.45,319
20151201|2015-10-09 03:00,9,28.46,28.51,28.44,28.49,641
20151201|2015-10-09 03:30,9,28.5,28.54,28.5,28.51,199
20151201|2015-10-09 04:00,9,28.52,28.55,28.49,28.55,320
20151201|2015-10-09 04:30,9,28.55,28.55,28.41,28.41,536
20151201|2015-10-09 05:00,9,28.42,28.47,28.42,28.47,216
20151201|2015-10-09 05:30,9,28.47,28.58,28.47,28.53,570
20151201|2015-10-09 06:00,9,28.53,28.63,28.48,28.63,729
20151201|2015-10-09 06:30,9,28.63,28.64,28.52,28.52,777
20151201|2015-10-09 07:00,9,28.53,28.58,28.49,28.51,552
20151201|2015-10-09 07:30,9,28.5,28.56,28.49,28.53,379
20151201|2015-10-09 08:30,9,28.55,28.63,28.28,28.33,6628
20151201|2015-10-09 09:00,9,28.32,28.35,28.2,28.25,4929
20151201|2015-10-09 09:30,9,28.25,28.33,28.15,28.28,2671
20151201|2015-10-09 10:00,9,28.28,28.31,28.15,28.24,3812
20151201|2015-10-09 10:30,9,28.23,28.23,28.06,28.07,3685
20151201|2015-10-09 11:00,9,28.08,28.59,28.07,28.54,10240
20151201|2015-10-09 11:30,9,28.54,28.63,28.5,28.57,3146
20151201|2015-10-09 12:00,9,28.56,28.61,28.39,28.44,2759
20151201|2015-10-09 12:30,9,28.43,28.45,28.31,28.34,1924
20151201|2015-10-09 13:00,9,28.34,28.45,28.26,28.3,3222
20151201|2015-10-11 19:00,12,28.3,28.45,28.26,28.42,1112
20151201|2015-10-11 19:30,12,28.41,28.41,28.35,28.36,121
20151201|2015-10-11 20:00,12,28.36,28.81,28.34,28.74,3575
20151201|2015-10-11 20:30,12,28.76,28.78,28.72,28.73,840
20151201|2015-10-11 21:00,12,28.73,28.74,28.7,28.73,394
20151201|2015-10-11 21:30,12,28.74,28.89,28.7,28.75,1167
20151201|2015-10-11 22:00,12,28.76,28.84,28.75,28.83,297
20151201|2015-10-11 22:30,12,28.82,28.83,28.79,28.79,20
20151201|2015-10-11 23:00,12,28.78,28.78,28.67,28.73,224
20151201|2015-10-11 23:30,12,28.72,28.76,28.71,28.75,75
20151201|2015-10-12 00:00,12,28.78,28.78,28.77,28.77,17
20151201|2015-10-12 00:30,12,28.79,28.8,28.72,28.74,269
20151201|2015-10-12 01:00,12,28.76,28.85,28.75,28.82,517
20151201|2015-10-12 01:30,12,28.81,28.83,28.79,28.82,200
20151201|2015-10-12 02:00,12,28.82,28.82,28.73,28.78,417
20151201|2015-10-12 02:30,12,28.78,28.78,28.71,28.71,192
20151201|2015-10-12 03:00,12,28.71,28.75,28.71,28.73,174
20151201|2015-10-12 03:30,12,28.74,28.77,28.68,28.69,253
20151201|2015-10-12 04:00,12,28.69,28.73,28.67,28.69,252
20151201|2015-10-12 04:30,12,28.68,28.7,28.66,28.66,138
20151201|2015-10-12 05:00,12,28.66,28.68,28.63,28.64,291
20151201|2015-10-12 05:30,12,28.64,28.64,28.62,28.62,137
20151201|2015-10-12 06:00,12,28.63,28.68,28.63,28.67,194
20151201|2015-10-12 06:30,12,28.68,28.75,28.67,28.72,432
20151201|2015-10-12 07:00,12,28.73,28.8,28.72,28.76,452
20151201|2015-10-12 07:30,12,28.76,28.76,28.72,28.74,142
20151201|2015-10-12 08:30,12,28.8,28.85,28.58,28.7,6658
20151201|2015-10-12 09:00,12,28.7,28.7,28.5,28.63,3318
20151201|2015-10-12 09:30,12,28.63,28.7,28.55,28.65,2157
20151201|2015-10-12 10:00,12,28.65,28.69,28.5,28.53,1537
20151201|2015-10-12 10:30,12,28.52,28.59,28.5,28.59,1514
20151201|2015-10-12 11:00,12,28.6,28.6,28.36,28.38,2425
20151201|2015-10-12 11:30,12,28.38,28.39,28.29,28.3,2090
20151201|2015-10-12 12:00,12,28.3,28.3,28.22,28.25,2111
20151201|2015-10-12 12:30,12,28.24,28.3,28.19,28.26,1726
20151201|2015-10-12 13:00,12,28.26,28.33,28.12,28.19,2726
20151201|2015-10-12 19:00,13,28.14,28.21,28.12,28.13,590
20151201|2015-10-12 19:30,13,28.13,28.22,28.13,28.21,227
20151201|2015-10-12 20:00,13,28.21,28.27,28.18,28.24,620
20151201|2015-10-12 20:30,13,28.25,28.28,28.22,28.27,195
20151201|2015-10-12 21:00,13,28.25,28.27,28.2,28.22,101
20151201|2015-10-12 21:30,13,28.22,28.22,28.19,28.2,38
20151201|2015-10-12 22:00,13,28.19,28.26,28.18,28.25,183
20151201|2015-10-12 22:30,13,28.24,28.24,28.22,28.22,23
20151201|2015-10-12 23:00,13,28.22,28.27,28.22,28.26,60
20151201|2015-10-12 23:30,13,28.27,28.28,28.26,28.28,38
20151201|2015-10-13 00:00,13,28.29,28.29,28.26,28.26,30
20151201|2015-10-13 00:30,13,28.26,28.43,28.26,28.43,961
20151201|2015-10-13 01:00,13,28.43,28.5,28.4,28.47,882
20151201|2015-10-13 01:30,13,28.47,28.54,28.45,28.45,720
20151201|2015-10-13 02:00,13,28.45,28.54,28.43,28.53,516
20151201|2015-10-13 02:30,13,28.53,28.66,28.51,28.65,529
20151201|2015-10-13 03:00,13,28.65,28.71,28.61,28.62,1101
20151201|2015-10-13 03:30,13,28.62,28.68,28.62,28.65,474
20151201|2015-10-13 04:00,13,28.66,28.67,28.59,28.61,456
20151201|2015-10-13 04:30,13,28.62,28.64,28.56,28.59,751
20151201|2015-10-13 05:00,13,28.59,28.59,28.51,28.51,894
20151201|2015-10-13 05:30,13,28.5,28.56,28.48,28.52,319
20151201|2015-10-13 06:00,13,28.53,28.56,28.52,28.56,144
20151201|2015-10-13 06:30,13,28.56,28.57,28.54,28.57,530
20151201|2015-10-13 07:00,13,28.58,28.59,28.54,28.54,520
20151201|2015-10-13 07:30,13,28.54,28.55,28.52,28.52,326
20151201|2015-10-13 08:30,13,28.53,28.82,28.5,28.8,9091
20151201|2015-10-13 09:00,13,28.79,28.89,28.62,28.73,7778
20151201|2015-10-13 09:30,13,28.73,28.84,28.72,28.77,6393
20151201|2015-10-13 10:00,13,28.76,28.83,28.7,28.71,4046
20151201|2015-10-13 10:30,13,28.71,28.74,28.61,28.73,2968
20151201|2015-10-13 11:00,13,28.72,28.85,28.69,28.75,2831
20151201|2015-10-13 11:30,13,28.75,28.82,28.7,28.73,2171
20151201|2015-10-13 12:00,13,28.72,28.92,28.69,28.84,3544
20151201|2015-10-13 12:30,13,28.83,28.96,28.83,28.85,3472
20151201|2015-10-13 13:00,13,28.86,28.91,28.75,28.85,6000
20151201|2015-10-13 19:00,14,28.77,28.88,28.76,28.86,348
20151201|2015-10-13 19:30,14,28.85,28.86,28.83,28.84,76
20151201|2015-10-13 20:00,14,28.82,28.84,28.73,28.77,370
20151201|2015-10-13 20:30,14,28.77,28.81,28.74,28.76,520
20151201|2015-10-13 21:00,14,28.77,28.79,28.7,28.76,214
20151201|2015-10-13 21:30,14,28.77,28.79,28.76,28.77,96
20151201|2015-10-13 22:00,14,28.78,28.79,28.76,28.79,22
20151201|2015-10-13 22:30,14,28.8,28.8,28.8,28.8,1
20151201|2015-10-13 23:00,14,28.8,28.84,28.8,28.81,29
20151201|2015-10-13 23:30,14,28.81,28.84,28.81,28.84,12
20151201|2015-10-14 00:00,14,28.83,28.83,28.81,28.81,5
20151201|2015-10-14 00:30,14,28.8,28.82,28.77,28.82,51
20151201|2015-10-14 01:00,14,28.82,28.83,28.78,28.78,97
20151201|2015-10-14 01:30,14,28.76,28.77,28.72,28.76,135
20151201|2015-10-14 02:00,14,28.76,28.78,28.71,28.73,229
20151201|2015-10-14 02:30,14,28.72,28.72,28.69,28.72,201
20151201|2015-10-14 03:00,14,28.73,28.74,28.72,28.73,132
20151201|2015-10-14 03:30,14,28.73,28.85,28.73,28.83,231
20151201|2015-10-14 04:00,14,28.82,28.85,28.8,28.83,218
20151201|2015-10-14 04:30,14,28.83,28.86,28.79,28.85,464
20151201|2015-10-14 05:00,14,28.85,28.88,28.82,28.87,420
20151201|2015-10-14 05:30,14,28.88,28.88,28.86,28.88,102
20151201|2015-10-14 06:00,14,28.87,28.9,28.86,28.89,206
20151201|2015-10-14 06:30,14,28.9,28.95,28.88,28.95,213
20151201|2015-10-14 07:00,14,28.95,29.02,28.93,29,933
20151201|2015-10-14 07:30,14,29,29.19,28.99,29.18,1639
20151201|2015-10-14 08:30,14,29.17,29.2,29,29.02,6013
20151201|2015-10-14 09:00,14,29.02,29.03,28.9,28.9,3364
20151201|2015-10-14 09:30,14,28.9,28.95,28.86,28.9,3340
20151201|2015-10-14 10:00,14,28.9,29.03,28.89,28.99,2608
20151201|2015-10-14 10:30,14,29,29.06,28.96,29.04,1734
20151201|2015-10-14 11:00,14,29.03,29.07,29,29.04,1380
20151201|2015-10-14 11:30,14,29.04,29.04,28.97,29.01,1144
20151201|2015-10-14 12:00,14,29.01,29.03,28.86,28.86,2040
20151201|2015-10-14 12:30,14,28.86,28.93,28.85,28.88,1991
20151201|2015-10-14 13:00,14,28.88,28.9,28.75,28.76,3590
20151201|2015-10-14 19:00,15,28.75,28.85,28.75,28.85,572
20151201|2015-10-14 19:30,15,28.85,28.88,28.84,28.88,47
20151201|2015-10-14 20:00,15,28.89,28.95,28.86,28.92,444
20151201|2015-10-14 20:30,15,28.92,28.93,28.87,28.9,328
20151201|2015-10-14 21:00,15,28.9,28.93,28.86,28.9,220
20151201|2015-10-14 21:30,15,28.91,28.91,28.86,28.86,165
20151201|2015-10-14 22:00,15,28.87,28.88,28.83,28.85,85
20151201|2015-10-14 22:30,15,28.85,28.87,28.84,28.87,39
20151201|2015-10-14 23:00,15,28.87,28.87,28.86,28.86,7
20151201|2015-10-14 23:30,15,28.85,28.87,28.85,28.87,4
20151201|2015-10-15 00:00,15,28.85,28.86,28.85,28.86,9
20151201|2015-10-15 00:30,15,28.86,28.87,28.84,28.86,35
20151201|2015-10-15 01:00,15,28.87,28.93,28.85,28.86,503
20151201|2015-10-15 01:30,15,28.86,28.9,28.84,28.84,264
20151201|2015-10-15 02:00,15,28.85,28.9,28.82,28.83,533
20151201|2015-10-15 02:30,15,28.83,28.85,28.81,28.81,126
20151201|2015-10-15 03:00,15,28.81,28.83,28.8,28.8,127
20151201|2015-10-15 03:30,15,28.8,28.8,28.67,28.73,850
20151201|2015-10-15 04:00,15,28.72,28.79,28.71,28.77,172
20151201|2015-10-15 04:30,15,28.76,28.78,28.7,28.73,348
20151201|2015-10-15 05:00,15,28.72,28.73,28.71,28.72,75
20151201|2015-10-15 05:30,15,28.72,28.73,28.7,28.73,139
20151201|2015-10-15 06:00,15,28.72,28.72,28.66,28.68,312
20151201|2015-10-15 06:30,15,28.68,28.68,28.66,28.68,642
20151201|2015-10-15 07:00,15,28.67,28.68,28.6,28.64,719
20151201|2015-10-15 07:30,15,28.64,28.65,28.57,28.59,554
20151201|2015-10-15 08:30,15,28.56,28.65,28.42,28.56,6315
20151201|2015-10-15 09:00,15,28.56,28.6,28.45,28.45,2138
20151201|2015-10-15 09:30,15,28.45,28.55,28.42,28.48,2607
20151201|2015-10-15 10:00,15,28.47,28.5,28.31,28.41,3793
20151201|2015-10-15 10:30,15,28.4,28.44,28.37,28.41,1597
20151201|2015-10-15 11:00,15,28.42,28.64,28.41,28.59,3673
20151201|2015-10-15 11:30,15,28.59,28.63,28.55,28.62,1315
20151201|2015-10-15 12:00,15,28.62,28.64,28.53,28.56,1502
20151201|2015-10-15 12:30,15,28.56,28.59,28.5,28.54,1599
20151201|2015-10-15 13:00,15,28.53,28.63,28.45,28.6,3038
20151201|2015-10-15 19:00,16,28.65,28.72,28.64,28.7,740
20151201|2015-10-15 19:30,16,28.7,28.7,28.63,28.63,201
20151201|2015-10-15 20:00,16,28.63,28.69,28.61,28.66,251
20151201|2015-10-15 20:30,16,28.67,28.71,28.66,28.66,50
20151201|2015-10-15 21:00,16,28.65,28.68,28.65,28.68,70
20151201|2015-10-15 21:30,16,28.67,28.67,28.59,28.61,199
20151201|2015-10-15 22:00,16,28.61,28.65,28.6,28.65,145
20151201|2015-10-15 22:30,16,28.64,28.65,28.64,28.65,12
20151201|2015-10-15 23:00,16,28.65,28.66,28.65,28.65,28
20151201|2015-10-15 23:30,16,28.66,28.66,28.63,28.64,15
20151201|2015-10-16 00:00,16,28.66,28.66,28.66,28.66,2
20151201|2015-10-16 00:30,16,28.66,28.72,28.66,28.72,105
20151201|2015-10-16 01:00,16,28.71,28.8,28.7,28.79,543
20151201|2015-10-16 01:30,16,28.78,28.82,28.69,28.7,397
20151201|2015-10-16 02:00,16,28.69,28.71,28.66,28.69,281
20151201|2015-10-16 02:30,16,28.69,28.71,28.64,28.68,351
20151201|2015-10-16 03:00,16,28.68,28.71,28.63,28.63,363
20151201|2015-10-16 03:30,16,28.62,28.64,28.54,28.64,504
20151201|2015-10-16 04:00,16,28.64,28.67,28.57,28.65,175
20151201|2015-10-16 04:30,16,28.65,28.68,28.6,28.6,312
20151201|2015-10-16 05:00,16,28.6,28.63,28.56,28.56,206
20151201|2015-10-16 05:30,16,28.57,28.59,28.57,28.58,79
20151201|2015-10-16 06:00,16,28.58,28.59,28.56,28.58,87
20151201|2015-10-16 06:30,16,28.56,28.57,28.55,28.56,128
20151201|2015-10-16 07:00,16,28.56,28.59,28.55,28.59,413
20151201|2015-10-16 07:30,16,28.59,28.6,28.57,28.58,283
20151201|2015-10-16 08:30,16,28.6,28.8,28.46,28.46,5223
20151201|2015-10-16 09:00,16,28.46,28.55,28.4,28.48,1984
20151201|2015-10-16 09:30,16,28.47,28.65,28.47,28.59,1946
20151201|2015-10-16 10:00,16,28.59,28.7,28.59,28.67,1966
20151201|2015-10-16 10:30,16,28.68,28.7,28.61,28.69,1583
20151201|2015-10-16 11:00,16,28.69,28.71,28.63,28.64,1310
20151201|2015-10-16 11:30,16,28.63,28.7,28.56,28.7,2312
20151201|2015-10-16 12:00,16,28.7,28.75,28.66,28.69,1443
20151201|2015-10-16 12:30,16,28.7,28.71,28.62,28.66,2027
20151201|2015-10-16 13:00,16,28.67,28.68,28.56,28.62,2342
20151201|2015-10-18 19:00,19,28.59,28.67,28.51,28.64,466
20151201|2015-10-18 19:30,19,28.64,28.69,28.64,28.65,109
20151201|2015-10-18 20:00,19,28.66,28.7,28.63,28.68,294
20151201|2015-10-18 20:30,19,28.67,28.72,28.67,28.71,75
20151201|2015-10-18 21:00,19,28.71,28.73,28.7,28.7,68
20151201|2015-10-18 21:30,19,28.7,28.76,28.69,28.71,361
20151201|2015-10-18 22:00,19,28.71,28.71,28.66,28.69,174
20151201|2015-10-18 22:30,19,28.69,28.69,28.66,28.66,139
20151201|2015-10-18 23:00,19,28.67,28.68,28.66,28.68,64
20151201|2015-10-18 23:30,19,28.67,28.69,28.67,28.68,50
20151201|2015-10-19 00:00,19,28.66,28.67,28.65,28.66,20
20151201|2015-10-19 00:30,19,28.65,28.66,28.64,28.65,127
20151201|2015-10-19 01:00,19,28.65,28.66,28.62,28.65,312
20151201|2015-10-19 01:30,19,28.63,28.66,28.6,28.62,360
20151201|2015-10-19 02:00,19,28.61,28.62,28.57,28.6,221
20151201|2015-10-19 02:30,19,28.59,28.6,28.51,28.52,292
20151201|2015-10-19 03:00,19,28.53,28.53,28.42,28.44,524
20151201|2015-10-19 03:30,19,28.44,28.47,28.44,28.46,111
20151201|2015-10-19 04:00,19,28.45,28.45,28.34,28.37,731
20151201|2015-10-19 04:30,19,28.37,28.37,28.31,28.33,254
20151201|2015-10-19 05:00,19,28.33,28.34,28.33,28.34,76
20151201|2015-10-19 05:30,19,28.33,28.35,28.33,28.34,115
20151201|2015-10-19 06:00,19,28.34,28.36,28.34,28.36,249
20151201|2015-10-19 06:30,19,28.37,28.37,28.33,28.36,304
20151201|2015-10-19 07:00,19,28.36,28.37,28.33,28.36,257
20151201|2015-10-19 07:30,19,28.37,28.42,28.34,28.37,533
20151201|2015-10-19 08:30,19,28.37,28.4,28.21,28.38,5460
20151201|2015-10-19 09:00,19,28.37,28.41,28.21,28.25,3005
20151201|2015-10-19 09:30,19,28.24,28.27,28.16,28.26,3423
20151201|2015-10-19 10:00,19,28.26,28.32,28.22,28.22,2403
20151201|2015-10-19 10:30,19,28.22,28.26,28.21,28.23,1090
20151201|2015-10-19 11:00,19,28.24,28.33,28.23,28.33,1851
20151201|2015-10-19 11:30,19,28.33,28.34,28.25,28.26,1276
20151201|2015-10-19 12:00,19,28.25,28.28,28.23,28.25,741
20151201|2015-10-19 12:30,19,28.25,28.28,28.23,28.27,1185
20151201|2015-10-19 13:00,19,28.27,28.28,28.1,28.21,3755
20151201|2015-10-19 19:00,20,28.18,28.22,28.11,28.12,525
20151201|2015-10-19 19:30,20,28.12,28.16,28.11,28.15,136
20151201|2015-10-19 20:00,20,28.16,28.24,28.16,28.22,341
20151201|2015-10-19 20:30,20,28.22,28.23,28.22,28.22,67
20151201|2015-10-19 21:00,20,28.22,28.23,28.2,28.21,146
20151201|2015-10-19 21:30,20,28.21,28.26,28.21,28.24,162
20151201|2015-10-19 22:00,20,28.26,28.27,28.23,28.23,173
20151201|2015-10-19 22:30,20,28.22,28.23,28.22,28.22,12
20151201|2015-10-19 23:00,20,28.22,28.24,28.18,28.18,135
20151201|2015-10-19 23:30,20,28.18,28.2,28.18,28.2,140
20151201|2015-10-20 00:00,20,28.2,28.2,28.19,28.19,12
20151201|2015-10-20 00:30,20,28.19,28.2,28.19,28.19,87
20151201|2015-10-20 01:00,20,28.19,28.19,28.17,28.17,76
20151201|2015-10-20 01:30,20,28.16,28.19,28.07,28.18,936
20151201|2015-10-20 02:00,20,28.18,28.22,28.13,28.13,363
20151201|2015-10-20 02:30,20,28.14,28.14,28.08,28.1,283
20151201|2015-10-20 03:00,20,28.1,28.12,28.02,28.06,680
20151201|2015-10-20 03:30,20,28.08,28.1,28.05,28.09,415
20151201|2015-10-20 04:00,20,28.09,28.1,28.08,28.09,353
20151201|2015-10-20 04:30,20,28.09,28.24,28.09,28.23,936
20151201|2015-10-20 05:00,20,28.23,28.31,28.23,28.27,633
20151201|2015-10-20 05:30,20,28.26,28.28,28.21,28.23,382
20151201|2015-10-20 06:00,20,28.22,28.24,28.22,28.22,53
20151201|2015-10-20 06:30,20,28.22,28.31,28.22,28.3,405
20151201|2015-10-20 07:00,20,28.3,28.31,28.24,28.28,733
20151201|2015-10-20 07:30,20,28.28,28.32,28.28,28.29,286
20151201|2015-10-20 08:30,20,28.3,28.47,28.23,28.47,4835
20151201|2015-10-20 09:00,20,28.47,28.57,28.47,28.5,4069
20151201|2015-10-20 09:30,20,28.51,28.62,28.5,28.55,4471
20151201|2015-10-20 10:00,20,28.54,28.56,28.44,28.44,2938
20151201|2015-10-20 10:30,20,28.44,28.44,28.25,28.26,5335
20151201|2015-10-20 11:00,20,28.26,28.36,28.17,28.32,4508
20151201|2015-10-20 11:30,20,28.31,28.38,28.26,28.29,1793
20151201|2015-10-20 12:00,20,28.29,28.55,28.29,28.55,6236
20151201|2015-10-20 12:30,20,28.54,28.64,28.52,28.64,3904
20151201|2015-10-20 13:00,20,28.63,28.73,28.6,28.67,3928
20151201|2015-10-20 19:00,21,28.72,28.85,28.68,28.82,945
20151201|2015-10-20 19:30,21,28.82,28.82,28.7,28.7,418
20151201|2015-10-20 20:00,21,28.71,28.75,28.68,28.74,308
20151201|2015-10-20 20:30,21,28.73,28.82,28.7,28.79,817
20151201|2015-10-20 21:00,21,28.78,28.79,28.72,28.72,120
20151201|2015-10-20 21:30,21,28.72,28.75,28.66,28.75,735
20151201|2015-10-20 22:00,21,28.74,28.74,28.69,28.7,202
20151201|2015-10-20 22:30,21,28.69,28.74,28.68,28.68,86
20151201|2015-10-20 23:00,21,28.68,28.76,28.67,28.76,152
20151201|2015-10-20 23:30,21,28.76,28.76,28.73,28.73,59
20151201|2015-10-21 00:00,21,28.74,28.77,28.74,28.76,74
20151201|2015-10-21 00:30,21,28.76,28.77,28.71,28.72,273
20151201|2015-10-21 01:00,21,28.72,28.74,28.7,28.7,180
20151201|2015-10-21 01:30,21,28.69,28.72,28.66,28.71,317
20151201|2015-10-21 02:00,21,28.72,28.78,28.71,28.73,834
20151201|2015-10-21 02:30,21,28.73,28.73,28.62,28.66,496
20151201|2015-10-21 03:00,21,28.67,28.73,28.66,28.69,469
20151201|2015-10-21 03:30,21,28.69,28.81,28.69,28.74,794
20151201|2015-10-21 04:00,21,28.74,28.79,28.71,28.78,210
20151201|2015-10-21 04:30,21,28.78,28.82,28.78,28.81,348
20151201|2015-10-21 05:00,21,28.81,28.96,28.81,28.95,1317
20151201|2015-10-21 05:30,21,28.96,28.99,28.94,28.98,615
20151201|2015-10-21 06:00,21,28.98,29,28.95,28.99,233
20151201|2015-10-21 06:30,21,28.99,29,28.96,28.96,228
20151201|2015-10-21 07:00,21,28.97,28.99,28.91,28.95,581
20151201|2015-10-21 07:30,21,28.96,28.96,28.89,28.89,750
20151201|2015-10-21 08:30,21,28.86,29.17,28.86,29.15,9645
20151201|2015-10-21 09:00,21,29.14,29.29,29.13,29.19,7741
20151201|2015-10-21 09:30,21,29.18,29.25,29.1,29.2,3743
20151201|2015-10-21 10:00,21,29.21,29.27,29.14,29.24,3237
20151201|2015-10-21 10:30,21,29.24,29.3,29.22,29.29,2941
20151201|2015-10-21 11:00,21,29.28,29.42,29.28,29.41,5146
20151201|2015-10-21 11:30,21,29.41,29.45,29.36,29.4,4290
20151201|2015-10-21 12:00,21,29.4,29.4,29.29,29.39,2159
20151201|2015-10-21 12:30,21,29.38,29.38,29.19,29.22,6111
20151201|2015-10-21 13:00,21,29.21,29.25,29.14,29.22,4205
20151201|2015-10-21 19:00,22,29.27,29.29,29.21,29.29,352
20151201|2015-10-21 19:30,22,29.29,29.29,29.26,29.27,97
20151201|2015-10-21 20:00,22,29.28,29.29,29.26,29.28,248
20151201|2015-10-21 20:30,22,29.28,29.32,29.27,29.32,135
20151201|2015-10-21 21:00,22,29.32,29.35,29.3,29.35,108
20151201|2015-10-21 21:30,22,29.35,29.36,29.3,29.35,396
20151201|2015-10-21 22:00,22,29.35,29.48,29.33,29.43,831
20151201|2015-10-21 22:30,22,29.43,29.46,29.37,29.37,72
20151201|2015-10-21 23:00,22,29.38,29.38,29.37,29.37,58
20151201|2015-10-21 23:30,22,29.36,29.37,29.35,29.36,40
20151201|2015-10-22 00:00,22,29.37,29.38,29.36,29.37,15
20151201|2015-10-22 00:30,22,29.38,29.39,29.35,29.39,27
20151201|2015-10-22 01:00,22,29.38,29.4,29.36,29.36,164
20151201|2015-10-22 01:30,22,29.36,29.4,29.33,29.38,583
20151201|2015-10-22 02:00,22,29.39,29.43,29.36,29.36,319
20151201|2015-10-22 02:30,22,29.36,29.36,29.3,29.33,306
20151201|2015-10-22 03:00,22,29.32,29.32,29.15,29.16,721
20151201|2015-10-22 03:30,22,29.16,29.24,29.16,29.21,223
20151201|2015-10-22 04:00,22,29.21,29.3,29.19,29.3,229
20151201|2015-10-22 04:30,22,29.29,29.4,29.28,29.37,563
20151201|2015-10-22 05:00,22,29.37,29.38,29.32,29.34,189
20151201|2015-10-22 05:30,22,29.34,29.38,29.34,29.38,57
20151201|2015-10-22 06:00,22,29.37,29.43,29.37,29.4,151
20151201|2015-10-22 06:30,22,29.41,29.41,29.32,29.36,278
20151201|2015-10-22 07:00,22,29.36,29.42,29.36,29.37,269
20151201|2015-10-22 07:30,22,29.37,29.42,29.35,29.36,281
20151201|2015-10-22 08:30,22,29.37,29.37,29.23,29.34,4708
20151201|2015-10-22 09:00,22,29.33,29.38,29.07,29.11,5540
20151201|2015-10-22 09:30,22,29.11,29.11,28.93,28.95,4852
20151201|2015-10-22 10:00,22,28.96,28.96,28.86,28.93,3916
20151201|2015-10-22 10:30,22,28.94,29.04,28.9,28.98,2338
20151201|2015-10-22 11:00,22,28.97,28.98,28.82,28.91,2786
20151201|2015-10-22 11:30,22,28.9,28.95,28.82,28.85,1602
20151201|2015-10-22 12:00,22,28.86,28.88,28.81,28.87,1675
20151201|2015-10-22 12:30,22,28.87,28.9,28.8,28.82,1578
20151201|2015-10-22 13:00,22,28.82,28.88,28.77,28.84,2262
20151201|2015-10-22 19:00,23,28.9,28.95,28.9,28.94,411
20151201|2015-10-22 19:30,23,28.94,28.96,28.94,28.95,81
20151201|2015-10-22 20:00,23,28.95,28.95,28.86,28.92,219
20151201|2015-10-22 20:30,23,28.92,28.92,28.8,28.82,269
20151201|2015-10-22 21:00,23,28.82,28.84,28.75,28.78,217
20151201|2015-10-22 21:30,23,28.78,28.82,28.75,28.79,91
20151201|2015-10-22 22:00,23,28.77,28.77,28.71,28.74,161
20151201|2015-10-22 22:30,23,28.75,28.77,28.75,28.75,38
20151201|2015-10-22 23:00,23,28.74,28.74,28.71,28.73,85
20151201|2015-10-22 23:30,23,28.73,28.75,28.73,28.75,21
20151201|2015-10-23 00:00,23,28.74,28.75,28.73,28.74,50
20151201|2015-10-23 00:30,23,28.73,28.81,28.73,28.8,105
20151201|2015-10-23 01:00,23,28.79,28.81,28.74,28.79,247
20151201|2015-10-23 01:30,23,28.79,28.87,28.78,28.8,389
20151201|2015-10-23 02:00,23,28.8,28.85,28.8,28.83,161
20151201|2015-10-23 02:30,23,28.83,28.84,28.8,28.8,177
20151201|2015-10-23 03:00,23,28.8,28.81,28.73,28.74,189
20151201|2015-10-23 03:30,23,28.73,28.78,28.7,28.78,669
20151201|2015-10-23 04:00,23,28.79,28.79,28.72,28.74,243
20151201|2015-10-23 04:30,23,28.74,28.84,28.72,28.83,346
20151201|2015-10-23 05:00,23,28.83,28.89,28.83,28.89,455
20151201|2015-10-23 05:30,23,28.9,28.9,28.82,28.82,101
20151201|2015-10-23 06:00,23,28.81,28.91,28.78,28.91,224
20151201|2015-10-23 06:30,23,28.9,29,28.89,28.98,1271
20151201|2015-10-23 07:00,23,28.97,29.06,28.96,29,719
20151201|2015-10-23 07:30,23,28.99,29.01,28.97,28.99,207
20151201|2015-10-23 08:30,23,28.94,28.94,28.46,28.56,8067
20151201|2015-10-23 09:00,23,28.57,28.57,28.4,28.51,4234
20151201|2015-10-23 09:30,23,28.51,28.67,28.49,28.67,3224
20151201|2015-10-23 10:00,23,28.65,28.65,28.49,28.5,2158
20151201|2015-10-23 10:30,23,28.5,28.52,28.46,28.5,1437
20151201|2015-10-23 11:00,23,28.51,28.57,28.48,28.55,1100
20151201|2015-10-23 11:30,23,28.55,28.64,28.52,28.54,2164
20151201|2015-10-23 12:00,23,28.54,28.57,28.5,28.56,747
20151201|2015-10-23 12:30,23,28.56,28.6,28.53,28.58,1308
20151201|2015-10-23 13:00,23,28.58,28.63,28.54,28.56,2572
20151201|2015-10-25 19:00,26,28.57,28.74,28.57,28.7,892
20151201|2015-10-25 19:30,26,28.7,28.72,28.66,28.66,108
20151201|2015-10-25 20:00,26,28.66,28.68,28.64,28.65,121
20151201|2015-10-25 20:30,26,28.66,28.68,28.64,28.65,68
20151201|2015-10-25 21:00,26,28.64,28.64,28.62,28.62,64
20151201|2015-10-25 21:30,26,28.61,28.61,28.47,28.48,483
20151201|2015-10-25 22:00,26,28.48,28.5,28.47,28.48,137
20151201|2015-10-25 22:30,26,28.49,28.51,28.47,28.48,44
20151201|2015-10-25 23:00,26,28.48,28.49,28.47,28.47,57
20151201|2015-10-25 23:30,26,28.48,28.48,28.46,28.48,38
20151201|2015-10-26 00:00,26,28.48,28.52,28.48,28.51,34
20151201|2015-10-26 00:30,26,28.51,28.52,28.46,28.49,72
20151201|2015-10-26 01:00,26,28.48,28.51,28.44,28.44,100
20151201|2015-10-26 01:30,26,28.44,28.5,28.41,28.41,166
20151201|2015-10-26 02:00,26,28.42,28.43,28.36,28.4,287
20151201|2015-10-26 02:30,26,28.4,28.41,28.37,28.37,170
20151201|2015-10-26 03:00,26,28.37,28.44,28.35,28.44,290
20151201|2015-10-26 03:30,26,28.46,28.46,28.43,28.43,195
20151201|2015-10-26 04:00,26,28.42,28.42,28.35,28.36,202
20151201|2015-10-26 04:30,26,28.36,28.37,28.34,28.37,107
20151201|2015-10-26 05:00,26,28.37,28.37,28.35,28.36,88
20151201|2015-10-26 05:30,26,28.36,28.37,28.33,28.36,245
20151201|2015-10-26 06:00,26,28.36,28.46,28.36,28.44,317
20151201|2015-10-26 06:30,26,28.45,28.46,28.4,28.42,341
20151201|2015-10-26 07:00,26,28.42,28.44,28.42,28.43,367
20151201|2015-10-26 07:30,26,28.44,28.45,28.42,28.42,145
20151201|2015-10-26 08:30,26,28.4,28.4,28.12,28.16,6912
20151201|2015-10-26 09:00,26,28.16,28.35,28.16,28.31,3829
20151201|2015-10-26 09:30,26,28.32,28.34,28.13,28.22,3192
20151201|2015-10-26 10:00,26,28.22,28.32,28.19,28.27,2297
20151201|2015-10-26 10:30,26,28.27,28.27,28.13,28.16,1557
20151201|2015-10-26 11:00,26,28.16,28.18,28.07,28.1,3390
20151201|2015-10-26 11:30,26,28.11,28.17,28.02,28.05,6066
20151201|2015-10-26 12:00,26,28.04,28.08,27.81,27.91,10155
20151201|2015-10-26 12:30,26,27.92,27.93,27.79,27.82,4138
20151201|2015-10-26 13:00,26,27.82,27.85,27.74,27.77,5473
20151201|2015-10-26 19:00,27,27.78,27.84,27.74,27.75,859
20151201|2015-10-26 19:30,27,27.75,27.83,27.74,27.81,459
20151201|2015-10-26 20:00,27,27.81,27.85,27.74,27.77,855
20151201|2015-10-26 20:30,27,27.76,27.99,27.76,27.94,1069
20151201|2015-10-26 21:00,27,27.93,27.98,27.92,27.93,184
20151201|2015-10-26 21:30,27,27.92,27.96,27.89,27.92,320
20151201|2015-10-26 22:00,27,27.91,27.92,27.89,27.91,122
20151201|2015-10-26 22:30,27,27.9,27.93,27.85,27.85,289
20151201|2015-10-26 23:00,27,27.86,27.91,27.84,27.9,105
20151201|2015-10-26 23:30,27,27.9,27.94,27.9,27.9,101
20151201|2015-10-27 00:00,27,27.9,27.96,27.89,27.95,179
20151201|2015-10-27 00:30,27,27.96,28.06,27.96,28.06,463
20151201|2015-10-27 01:00,27,28.05,28.13,28.01,28.12,776
20151201|2015-10-27 01:30,27,28.12,28.16,28.08,28.1,710
20151201|2015-10-27 02:00,27,28.1,28.13,28.09,28.11,165
20151201|2015-10-27 02:30,27,28.13,28.13,28.06,28.06,182
20151201|2015-10-27 03:00,27,28.07,28.08,28.04,28.06,152
20151201|2015-10-27 03:30,27,28.06,28.14,28.04,28.13,897
20151201|2015-10-27 04:00,27,28.13,28.13,28.1,28.11,293
20151201|2015-10-27 04:30,27,28.11,28.19,28.1,28.17,827
20151201|2015-10-27 05:00,27,28.17,28.19,28.13,28.13,446
20151201|2015-10-27 05:30,27,28.13,28.13,28.1,28.12,270
20151201|2015-10-27 06:00,27,28.13,28.13,28.1,28.12,174
20151201|2015-10-27 06:30,27,28.12,28.19,28.11,28.19,394
20151201|2015-10-27 07:00,27,28.19,28.19,28.17,28.18,522
20151201|2015-10-27 07:30,27,28.18,28.18,28.15,28.17,380
20151201|2015-10-27 08:30,27,28.19,28.19,27.89,27.91,7106
20151201|2015-10-27 09:00,27,27.9,27.93,27.63,27.7,6635
20151201|2015-10-27 09:30,27,27.7,27.87,27.67,27.86,4660
20151201|2015-10-27 10:00,27,27.87,27.9,27.78,27.79,4019
20151201|2015-10-27 10:30,27,27.79,27.81,27.6,27.61,3604
20151201|2015-10-27 11:00,27,27.61,27.7,27.6,27.65,2165
20151201|2015-10-27 11:30,27,27.65,27.66,27.6,27.62,1441
20151201|2015-10-27 12:00,27,27.63,27.65,27.57,27.6,2152
20151201|2015-10-27 12:30,27,27.6,27.65,27.56,27.6,1999
20151201|2015-10-27 13:00,27,27.6,27.95,27.6,27.88,6436
20151201|2015-10-27 19:00,28,27.89,27.89,27.73,27.77,1049
20151201|2015-10-27 19:30,28,27.76,27.82,27.75,27.81,234
20151201|2015-10-27 20:00,28,27.81,27.81,27.71,27.73,731
20151201|2015-10-27 20:30,28,27.72,27.75,27.7,27.72,244
20151201|2015-10-27 21:00,28,27.71,27.71,27.67,27.7,202
20151201|2015-10-27 21:30,28,27.69,27.76,27.67,27.76,284
20151201|2015-10-27 22:00,28,27.76,27.79,27.75,27.78,202
20151201|2015-10-27 22:30,28,27.78,27.82,27.78,27.81,201
20151201|2015-10-27 23:00,28,27.82,27.84,27.82,27.84,58
20151201|2015-10-27 23:30,28,27.84,27.86,27.83,27.84,133
20151201|2015-10-28 00:00,28,27.84,27.86,27.83,27.84,52
20151201|2015-10-28 00:30,28,27.84,27.95,27.82,27.93,922
20151201|2015-10-28 01:00,28,27.95,27.96,27.89,27.89,127
20151201|2015-10-28 01:30,28,27.91,27.91,27.82,27.84,166
20151201|2015-10-28 02:00,28,27.85,27.85,27.8,27.8,142
20151201|2015-10-28 02:30,28,27.8,27.8,27.75,27.8,127
20151201|2015-10-28 03:00,28,27.8,27.95,27.79,27.95,574
20151201|2015-10-28 03:30,28,27.95,28.05,27.89,28.03,845
20151201|2015-10-28 04:00,28,28.02,28.05,27.98,27.98,368
20151201|2015-10-28 04:30,28,27.99,28.06,27.98,28.04,851
20151201|2015-10-28 05:00,28,28.04,28.13,28.03,28.1,839
20151201|2015-10-28 05:30,28,28.1,28.1,28.08,28.09,167
20151201|2015-10-28 06:00,28,28.09,28.11,28.08,28.09,170
20151201|2015-10-28 06:30,28,28.08,28.09,28,28,578
20151201|2015-10-28 07:00,28,28,28.02,27.91,27.93,1019
20151201|2015-10-28 07:30,28,27.93,27.98,27.93,27.97,253
20151201|2015-10-28 08:30,28,28.03,28.06,27.78,28.04,6889
20151201|2015-10-28 09:00,28,28.05,28.14,27.89,27.92,4411
20151201|2015-10-28 09:30,28,27.91,28.11,27.91,28.08,3725
20151201|2015-10-28 10:00,28,28.08,28.26,28.08,28.24,4557
20151201|2015-10-28 10:30,28,28.25,28.29,28.15,28.16,2281
20151201|2015-10-28 11:00,28,28.15,28.19,28.08,28.14,2044
20151201|2015-10-28 11:30,28,28.13,28.16,28.03,28.06,1821
20151201|2015-10-28 12:00,28,28.06,28.15,28.05,28.15,1626
20151201|2015-10-28 12:30,28,28.15,28.19,28.09,28.18,2043
20151201|2015-10-28 13:00,28,28.17,28.19,28.03,28.04,3214
20151201|2015-10-28 19:00,29,28.11,28.21,28.09,28.21,567
20151201|2015-10-28 19:30,29,28.21,28.23,28.19,28.23,157
20151201|2015-10-28 20:00,29,28.24,28.24,28.09,28.15,490
20151201|2015-10-28 20:30,29,28.15,28.19,28.15,28.19,253
20151201|2015-10-28 21:00,29,28.18,28.2,28.16,28.19,123
20151201|2015-10-28 21:30,29,28.19,28.19,28.17,28.19,18
20151201|2015-10-28 22:00,29,28.18,28.19,28.16,28.18,25
20151201|2015-10-28 22:30,29,28.17,28.19,28.17,28.17,5
20151201|2015-10-28 23:00,29,28.18,28.18,28.14,28.17,71
20151201|2015-10-28 23:30,29,28.16,28.16,28.14,28.15,19
20151201|2015-10-29 00:00,29,28.15,28.15,28.14,28.14,7
20151201|2015-10-29 00:30,29,28.15,28.24,28.13,28.24,119
20151201|2015-10-29 01:00,29,28.24,28.27,28.21,28.22,161
20151201|2015-10-29 01:30,29,28.19,28.2,28.14,28.17,227
20151201|2015-10-29 02:00,29,28.16,28.17,28.15,28.15,52
20151201|2015-10-29 02:30,29,28.15,28.16,28.1,28.14,292
20151201|2015-10-29 03:00,29,28.14,28.2,28.11,28.15,569
20151201|2015-10-29 03:30,29,28.16,28.23,28.12,28.2,665
20151201|2015-10-29 04:00,29,28.2,28.3,28.19,28.19,875
20151201|2015-10-29 04:30,29,28.19,28.27,28.19,28.26,262
20151201|2015-10-29 05:00,29,28.25,28.26,28.24,28.24,208
20151201|2015-10-29 05:30,29,28.24,28.25,28.2,28.2,196
20151201|2015-10-29 06:00,29,28.2,28.24,28.2,28.2,82
20151201|2015-10-29 06:30,29,28.2,28.22,28.19,28.2,219
20151201|2015-10-29 07:00,29,28.2,28.24,28.1,28.12,482
20151201|2015-10-29 07:30,29,28.13,28.27,28.11,28.15,735
20151201|2015-10-29 08:30,29,28.22,28.32,28.05,28.1,6405
20151201|2015-10-29 09:00,29,28.11,28.27,28.1,28.21,2635
20151201|2015-10-29 09:30,29,28.22,28.23,27.88,27.93,5773
20151201|2015-10-29 10:00,29,27.92,27.94,27.81,27.91,5002
20151201|2015-10-29 10:30,29,27.91,27.94,27.8,27.84,3634
20151201|2015-10-29 11:00,29,27.83,27.96,27.82,27.94,3216
20151201|2015-10-29 11:30,29,27.94,27.98,27.86,27.89,2733
20151201|2015-10-29 12:00,29,27.89,27.94,27.8,27.91,2408
20151201|2015-10-29 12:30,29,27.91,27.99,27.9,27.96,1972
20151201|2015-10-29 13:00,29,27.95,27.95,27.82,27.86,2677
20151201|2015-10-29 19:00,30,27.88,27.88,27.83,27.87,329
20151201|2015-10-29 19:30,30,27.86,27.87,27.86,27.86,11
20151201|2015-10-29 20:00,30,27.87,27.88,27.82,27.85,713
20151201|2015-10-29 20:30,30,27.86,28.04,27.85,27.99,605
20151201|2015-10-29 21:00,30,28.01,28.01,27.98,27.98,65
20151201|2015-10-29 21:30,30,27.99,28.02,27.98,28,126
20151201|2015-10-29 22:00,30,28,28.01,28,28,112
20151201|2015-10-29 22:30,30,28,28.06,28,28.05,223
20151201|2015-10-29 23:00,30,28.05,28.06,28.05,28.05,96
20151201|2015-10-29 23:30,30,28.06,28.06,28.05,28.06,118
20151201|2015-10-30 00:00,30,28.05,28.05,28.03,28.05,51
20151201|2015-10-30 00:30,30,28.03,28.08,28.02,28.08,222
20151201|2015-10-30 01:00,30,28.08,28.08,28.05,28.06,117
20151201|2015-10-30 01:30,30,28.06,28.08,28.01,28.02,88
20151201|2015-10-30 02:00,30,28.01,28.05,28.01,28.05,51
20151201|2015-10-30 02:30,30,28.06,28.06,27.93,27.94,679
20151201|2015-10-30 03:00,30,27.93,28,27.92,27.96,593
20151201|2015-10-30 03:30,30,27.96,27.96,27.84,27.9,526
20151201|2015-10-30 04:00,30,27.9,27.94,27.9,27.92,181
20151201|2015-10-30 04:30,30,27.93,28.01,27.93,27.95,344
20151201|2015-10-30 05:00,30,27.94,27.98,27.93,27.93,322
20151201|2015-10-30 05:30,30,27.93,27.96,27.92,27.95,89
20151201|2015-10-30 06:00,30,27.97,27.97,27.91,27.92,166
20151201|2015-10-30 06:30,30,27.92,27.94,27.91,27.93,211
20151201|2015-10-30 07:00,30,27.94,27.94,27.9,27.91,229
20151201|2015-10-30 07:30,30,27.91,27.93,27.9,27.92,200
20151201|2015-10-30 08:30,30,27.85,27.97,27.78,27.84,4074
20151201|2015-10-30 09:00,30,27.83,28.02,27.82,27.97,2324
20151201|2015-10-30 09:30,30,27.97,28.04,27.95,27.97,3318
20151201|2015-10-30 10:00,30,27.97,28.08,27.96,28.06,2791
20151201|2015-10-30 10:30,30,28.06,28.17,27.99,28.14,3377
20151201|2015-10-30 11:00,30,28.14,28.2,28.13,28.14,2453
20151201|2015-10-30 11:30,30,28.14,28.21,28.13,28.15,1689
20151201|2015-10-30 12:00,30,28.14,28.15,28.05,28.1,1628
20151201|2015-10-30 12:30,30,28.11,28.19,28.1,28.12,2255
20151201|2015-10-30 13:00,30,28.11,28.23,28.11,28.21,4306
20151201|2015-11-01 19:00,2,28.28,28.39,28.17,28.36,1313
20151201|2015-11-01 19:30,2,28.36,28.37,28.33,28.36,230
20151201|2015-11-01 20:00,2,28.37,28.4,28.33,28.35,138
20151201|2015-11-01 20:30,2,28.36,28.36,28.31,28.35,275
20151201|2015-11-01 21:00,2,28.35,28.37,28.33,28.33,153
20151201|2015-11-01 21:30,2,28.33,28.34,28.28,28.33,76
20151201|2015-11-01 22:00,2,28.33,28.34,28.31,28.31,38
20151201|2015-11-01 22:30,2,28.3,28.31,28.28,28.28,31
20151201|2015-11-01 23:00,2,28.28,28.32,28.28,28.32,70
20151201|2015-11-01 23:30,2,28.32,28.34,28.29,28.33,58
20151201|2015-11-02 00:00,2,28.33,28.39,28.28,28.38,239
20151201|2015-11-02 00:30,2,28.37,28.37,28.32,28.35,54
20151201|2015-11-02 01:00,2,28.34,28.34,28.27,28.27,111
20151201|2015-11-02 01:30,2,28.28,28.31,28.09,28.21,905
20151201|2015-11-02 02:00,2,28.21,28.26,28.21,28.25,159
20151201|2015-11-02 02:30,2,28.24,28.24,28.11,28.15,395
20151201|2015-11-02 03:00,2,28.14,28.14,28.07,28.09,191
20151201|2015-11-02 03:30,2,28.09,28.15,28.05,28.06,351
20151201|2015-11-02 04:00,2,28.05,28.06,27.98,28.03,690
20151201|2015-11-02 04:30,2,28.03,28.04,28,28,302
20151201|2015-11-02 05:00,2,28.01,28.01,27.9,27.91,541
20151201|2015-11-02 05:30,2,27.92,27.93,27.9,27.92,227
20151201|2015-11-02 06:00,2,27.92,27.94,27.92,27.94,116
20151201|2015-11-02 06:30,2,27.93,27.95,27.9,27.93,365
20151201|2015-11-02 07:00,2,27.95,28.03,27.95,28,528
20151201|2015-11-02 07:30,2,28,28.02,28,28.02,140
20151201|2015-11-02 08:30,2,28.01,28.25,27.97,28.17,5051
20151201|2015-11-02 09:00,2,28.18,28.26,28.04,28.06,2965
20151201|2015-11-02 09:30,2,28.06,28.1,27.93,28.01,2851
20151201|2015-11-02 10:00,2,28,28.04,27.93,27.94,2037
20151201|2015-11-02 10:30,2,27.93,28.02,27.93,28,1558
20151201|2015-11-02 11:00,2,27.99,28.04,27.93,27.94,1247
20151201|2015-11-02 11:30,2,27.93,27.95,27.87,27.87,1910
20151201|2015-11-02 12:00,2,27.88,27.93,27.83,27.92,1674
20151201|2015-11-02 12:30,2,27.91,27.97,27.9,27.96,840
20151201|2015-11-02 13:00,2,27.96,27.96,27.83,27.84,1336
20151201|2015-11-02 19:00,3,27.88,27.95,27.84,27.84,753
20151201|2015-11-02 19:30,3,27.84,27.86,27.81,27.82,213
20151201|2015-11-02 20:00,3,27.83,27.85,27.82,27.84,181
20151201|2015-11-02 20:30,3,27.83,27.86,27.83,27.85,325
20151201|2015-11-02 21:00,3,27.86,27.89,27.85,27.89,140
20151201|2015-11-02 21:30,3,27.88,27.93,27.88,27.92,195
20151201|2015-11-02 22:00,3,27.93,27.94,27.89,27.89,84
20151201|2015-11-02 22:30,3,27.9,27.9,27.86,27.86,78
20151201|2015-11-02 23:00,3,27.87,27.87,27.85,27.85,35
20151201|2015-11-02 23:30,3,27.85,27.92,27.85,27.88,391
20151201|2015-11-03 00:00,3,27.88,27.88,27.85,27.86,281
20151201|2015-11-03 00:30,3,27.85,27.87,27.81,27.87,330
20151201|2015-11-03 01:00,3,27.85,27.85,27.75,27.77,423
20151201|2015-11-03 01:30,3,27.77,27.82,27.75,27.78,502
20151201|2015-11-03 02:00,3,27.78,27.8,27.78,27.78,190
20151201|2015-11-03 02:30,3,27.79,27.87,27.77,27.87,456
20151201|2015-11-03 03:00,3,27.86,27.88,27.85,27.87,137
20151201|2015-11-03 03:30,3,27.87,27.91,27.86,27.87,152
20151201|2015-11-03 04:00,3,27.87,27.92,27.85,27.91,181
20151201|2015-11-03 04:30,3,27.92,27.99,27.91,27.99,450
20151201|2015-11-03 05:00,3,27.98,27.99,27.94,27.95,139
20151201|2015-11-03 05:30,3,27.95,27.95,27.88,27.88,108
20151201|2015-11-03 06:00,3,27.88,27.88,27.82,27.82,312
20151201|2015-11-03 06:30,3,27.83,27.84,27.79,27.84,329
20151201|2015-11-03 07:00,3,27.83,27.89,27.82,27.88,308
20151201|2015-11-03 07:30,3,27.87,27.96,27.85,27.96,516
20151201|2015-11-03 08:30,3,27.97,28.05,27.76,27.76,5231
20151201|2015-11-03 09:00,3,27.77,27.78,27.62,27.72,7284
20151201|2015-11-03 09:30,3,27.72,27.83,27.65,27.76,3903
20151201|2015-11-03 10:00,3,27.78,28.01,27.78,27.94,5197
20151201|2015-11-03 10:30,3,27.94,28.01,27.88,27.99,2708
20151201|2015-11-03 11:00,3,27.98,28.08,27.97,28.02,1706
20151201|2015-11-03 11:30,3,28.02,28.03,27.85,28.01,2594
20151201|2015-11-03 12:00,3,28.02,28.13,27.99,28.12,2761
20151201|2015-11-03 12:30,3,28.12,28.18,28.07,28.13,2688
20151201|2015-11-03 13:00,3,28.12,28.24,28.08,28.09,3811
20151201|2015-11-03 19:00,4,28.05,28.17,27.96,28.12,983
20151201|2015-11-03 19:30,4,28.14,28.15,28.1,28.12,125
20151201|2015-11-03 20:00,4,28.12,28.12,28.09,28.09,26
20151201|2015-11-03 20:30,4,28.1,28.16,28.1,28.13,211
20151201|2015-11-03 21:00,4,28.14,28.19,28.11,28.17,164
20151201|2015-11-03 21:30,4,28.15,28.16,28.13,28.13,112
20151201|2015-11-03 22:00,4,28.14,28.23,28.14,28.15,319
20151201|2015-11-03 22:30,4,28.15,28.25,28.14,28.23,274
20151201|2015-11-03 23:00,4,28.24,28.26,28.23,28.24,131
20151201|2015-11-03 23:30,4,28.24,28.28,28.22,28.28,234
20151201|2015-11-04 00:00,4,28.28,28.28,28.23,28.25,250
20151201|2015-11-04 00:30,4,28.24,28.24,28.18,28.2,288
20151201|2015-11-04 01:00,4,28.2,28.23,28.15,28.17,315
20151201|2015-11-04 01:30,4,28.17,28.21,28.16,28.2,168
20151201|2015-11-04 02:00,4,28.18,28.22,28.18,28.22,216
20151201|2015-11-04 02:30,4,28.21,28.25,28.21,28.24,296
20151201|2015-11-04 03:00,4,28.23,28.29,28.22,28.29,835
20151201|2015-11-04 03:30,4,28.29,28.35,28.29,28.34,686
20151201|2015-11-04 04:00,4,28.34,28.47,28.33,28.42,1677
20151201|2015-11-04 04:30,4,28.43,28.47,28.41,28.46,414
20151201|2015-11-04 05:00,4,28.46,28.48,28.44,28.44,526
20151201|2015-11-04 05:30,4,28.44,28.47,28.44,28.45,99
20151201|2015-11-04 06:00,4,28.45,28.47,28.42,28.42,445
20151201|2015-11-04 06:30,4,28.42,28.44,28.39,28.41,484
20151201|2015-11-04 07:00,4,28.42,28.43,28.3,28.39,1215
20151201|2015-11-04 07:30,4,28.39,28.47,28.37,28.39,568
20151201|2015-11-04 08:30,4,28.36,28.59,28.32,28.53,10586
20151201|2015-11-04 09:00,4,28.53,28.57,28.43,28.48,3745
20151201|2015-11-04 09:30,4,28.48,28.68,28.44,28.66,6716
20151201|2015-11-04 10:00,4,28.66,28.74,28.51,28.53,4775
20151201|2015-11-04 10:30,4,28.51,28.62,28.5,28.58,3077
20151201|2015-11-04 11:00,4,28.59,28.61,28.55,28.6,1496
20151201|2015-11-04 11:30,4,28.6,28.6,28.52,28.53,1343
20151201|2015-11-04 12:00,4,28.53,28.57,28.47,28.55,1883
20151201|2015-11-04 12:30,4,28.55,28.56,28.45,28.46,1532
20151201|2015-11-04 13:00,4,28.46,28.58,28.45,28.55,2668
20151201|2015-11-04 19:00,5,28.55,28.57,28.51,28.55,410
20151201|2015-11-04 19:30,5,28.55,28.67,28.55,28.66,696
20151201|2015-11-04 20:00,5,28.67,28.78,28.66,28.76,952
20151201|2015-11-04 20:30,5,28.76,28.78,28.68,28.69,490
20151201|2015-11-04 21:00,5,28.67,28.67,28.63,28.64,101
20151201|2015-11-04 21:30,5,28.64,28.66,28.64,28.65,42
20151201|2015-11-04 22:00,5,28.65,28.66,28.65,28.66,44
20151201|2015-11-04 22:30,5,28.65,28.65,28.64,28.65,41
20151201|2015-11-04 23:00,5,28.64,28.64,28.62,28.64,49
20151201|2015-11-04 23:30,5,28.63,28.63,28.55,28.55,347
20151201|2015-11-05 00:00,5,28.55,28.55,28.53,28.54,146
20151201|2015-11-05 00:30,5,28.54,28.57,28.53,28.54,87
20151201|2015-11-05 01:00,5,28.54,28.55,28.5,28.51,215
20151201|2015-11-05 01:30,5,28.52,28.6,28.51,28.58,96
20151201|2015-11-05 02:00,5,28.58,28.59,28.56,28.57,244
20151201|2015-11-05 02:30,5,28.58,28.63,28.58,28.63,196
20151201|2015-11-05 03:00,5,28.63,28.67,28.61,28.62,219
20151201|2015-11-05 03:30,5,28.61,28.61,28.52,28.52,197
20151201|2015-11-05 04:00,5,28.51,28.51,28.46,28.47,442
20151201|2015-11-05 04:30,5,28.47,28.49,28.47,28.48,55
20151201|2015-11-05 05:00,5,28.48,28.48,28.46,28.46,71
20151201|2015-11-05 05:30,5,28.46,28.51,28.46,28.47,188
20151201|2015-11-05 06:00,5,28.47,28.54,28.45,28.53,262
20151201|2015-11-05 06:30,5,28.53,28.53,28.51,28.52,91
20151201|2015-11-05 07:00,5,28.52,28.53,28.37,28.4,1344
20151201|2015-11-05 07:30,5,28.39,28.44,28.33,28.33,900
20151201|2015-11-05 08:30,5,28.33,28.33,28.15,28.24,6639
20151201|2015-11-05 09:00,5,28.24,28.24,27.92,27.92,6181
20151201|2015-11-05 09:30,5,27.93,27.94,27.83,27.93,6021
20151201|2015-11-05 10:00,5,27.93,28.02,27.88,27.91,2919
20151201|2015-11-05 10:30,5,27.91,27.95,27.87,27.94,2257
20151201|2015-11-05 11:00,5,27.95,28.01,27.91,27.94,2820
20151201|2015-11-05 11:30,5,27.94,27.94,27.9,27.91,1075
20151201|2015-11-05 12:00,5,27.9,27.91,27.84,27.86,1596
20151201|2015-11-05 12:30,5,27.86,27.89,27.83,27.88,1854
20151201|2015-11-05 13:00,5,27.87,27.94,27.8,27.81,3482
20151201|2015-11-05 19:00,6,27.87,27.95,27.85,27.9,801
20151201|2015-11-05 19:30,6,27.9,27.92,27.87,27.91,336
20151201|2015-11-05 20:00,6,27.91,27.97,27.9,27.92,325
20151201|2015-11-05 20:30,6,27.91,27.95,27.89,27.93,245
20151201|2015-11-05 21:00,6,27.93,27.93,27.81,27.82,469
20151201|2015-11-05 21:30,6,27.83,27.83,27.81,27.83,65
20151201|2015-11-05 22:00,6,27.82,27.83,27.82,27.83,35
20151201|2015-11-05 22:30,6,27.86,27.87,27.84,27.86,11
20151201|2015-11-05 23:00,6,27.86,27.86,27.83,27.83,15
20151201|2015-11-05 23:30,6,27.84,27.94,27.83,27.94,99
20151201|2015-11-06 00:00,6,27.94,27.97,27.92,27.92,139
20151201|2015-11-06 00:30,6,27.94,27.97,27.93,27.97,56
20151201|2015-11-06 01:00,6,27.95,27.95,27.93,27.93,90
20151201|2015-11-06 01:30,6,27.93,27.97,27.93,27.93,163
20151201|2015-11-06 02:00,6,27.93,27.98,27.93,27.95,193
20151201|2015-11-06 02:30,6,27.96,27.99,27.96,27.98,160
20151201|2015-11-06 03:00,6,27.97,27.98,27.97,27.98,94
20151201|2015-11-06 03:30,6,27.97,27.99,27.97,27.99,282
20151201|2015-11-06 04:00,6,27.99,28,27.97,27.99,168
20151201|2015-11-06 04:30,6,27.99,28.02,27.97,27.99,222
20151201|2015-11-06 05:00,6,27.99,27.99,27.95,27.96,268
20151201|2015-11-06 05:30,6,27.96,27.98,27.96,27.98,49
20151201|2015-11-06 06:00,6,27.98,27.98,27.92,27.93,195
20151201|2015-11-06 06:30,6,27.93,27.95,27.89,27.94,333
20151201|2015-11-06 07:00,6,27.94,27.98,27.89,27.98,360
20151201|2015-11-06 07:30,6,27.97,27.97,27.73,27.74,1425
20151201|2015-11-06 08:30,6,27.78,27.84,27.64,27.73,5560
20151201|2015-11-06 09:00,6,27.73,27.73,27.5,27.58,5664
20151201|2015-11-06 09:30,6,27.58,27.72,27.53,27.72,2809
20151201|2015-11-06 10:00,6,27.73,27.89,27.68,27.86,2769
20151201|2015-11-06 10:30,6,27.86,28.05,27.81,28.04,2637
20151201|2015-11-06 11:00,6,28.04,28.05,27.92,28,1579
20151201|2015-11-06 11:30,6,28,28.06,27.98,28.03,1023
20151201|2015-11-06 12:00,6,28.03,28.04,27.96,28.02,1152
20151201|2015-11-06 12:30,6,28.02,28.07,27.99,28.07,963
20151201|2015-11-06 13:00,6,28.06,28.07,28,28.01,1800
20151201|2015-11-08 19:00,9,28.03,28.09,27.97,28.02,826
20151201|2015-11-08 19:30,9,28.02,28.08,28.02,28.06,514
20151201|2015-11-08 20:00,9,28.07,28.07,28.04,28.05,348
20151201|2015-11-08 20:30,9,28.05,28.05,27.99,28.01,111
20151201|2015-11-08 21:00,9,28.01,28.08,27.98,28.06,278
20151201|2015-11-08 21:30,9,28.07,28.07,28.04,28.04,37
20151201|2015-11-08 22:00,9,28.05,28.05,28.05,28.05,5
20151201|2015-11-08 22:30,9,28.05,28.06,28.04,28.04,21
20151201|2015-11-08 23:00,9,28.07,28.07,28.07,28.07,4
20151201|2015-11-08 23:30,9,28.07,28.07,28.03,28.04,25
20151201|2015-11-09 00:00,9,28.05,28.07,28.04,28.04,39
20151201|2015-11-09 00:30,9,28.05,28.07,27.99,28.03,146
20151201|2015-11-09 01:00,9,28.02,28.08,28.02,28.07,92
20151201|2015-11-09 01:30,9,28.07,28.08,28.05,28.06,29
20151201|2015-11-09 02:00,9,28.06,28.17,28.06,28.16,764
20151201|2015-11-09 02:30,9,28.17,28.26,28.16,28.19,905
20151201|2015-11-09 03:00,9,28.2,28.24,28.18,28.22,202
20151201|2015-11-09 03:30,9,28.21,28.22,28.17,28.21,162
20151201|2015-11-09 04:00,9,28.21,28.28,28.21,28.24,282
20151201|2015-11-09 04:30,9,28.24,28.26,28.21,28.22,117
20151201|2015-11-09 05:00,9,28.22,28.24,28.21,28.21,74
20151201|2015-11-09 05:30,9,28.21,28.25,28.2,28.22,185
20151201|2015-11-09 06:00,9,28.24,28.26,28.2,28.21,219
20151201|2015-11-09 06:30,9,28.2,28.22,28.2,28.22,171
20151201|2015-11-09 07:00,9,28.23,28.26,28.21,28.22,365
20151201|2015-11-09 07:30,9,28.23,28.23,28.21,28.23,130
20151201|2015-11-09 08:30,9,28.21,28.26,28.05,28.14,5326
20151201|2015-11-09 09:00,9,28.13,28.15,28.02,28.09,2682
20151201|2015-11-09 09:30,9,28.1,28.13,28.04,28.06,1975
20151201|2015-11-09 10:00,9,28.06,28.08,27.92,27.93,2381
20151201|2015-11-09 10:30,9,27.92,27.95,27.82,27.84,2382
20151201|2015-11-09 11:00,9,27.84,27.89,27.82,27.83,1548
20151201|2015-11-09 11:30,9,27.83,27.88,27.81,27.87,1775
20151201|2015-11-09 12:00,9,27.86,27.96,27.85,27.94,1444
20151201|2015-11-09 12:30,9,27.95,27.95,27.77,27.78,2237
20151201|2015-11-09 13:00,9,27.79,27.82,27.73,27.74,2333
20151201|2015-11-09 19:00,10,27.77,27.87,27.71,27.78,599
20151201|2015-11-09 19:30,10,27.79,27.8,27.75,27.76,75
20151201|2015-11-09 20:00,10,27.74,27.76,27.74,27.75,22
20151201|2015-11-09 20:30,10,27.75,27.75,27.71,27.75,65
20151201|2015-11-09 21:00,10,27.76,27.77,27.75,27.76,41
20151201|2015-11-09 21:30,10,27.76,27.77,27.76,27.77,6
20151201|2015-11-09 22:00,10,27.77,27.78,27.76,27.78,25
20151201|2015-11-09 22:30,10,27.78,27.78,27.76,27.77,11
20151201|2015-11-09 23:00,10,27.76,27.76,27.76,27.76,4
20151201|2015-11-09 23:30,10,27.76,27.77,27.75,27.77,51
20151201|2015-11-10 00:00,10,27.77,27.77,27.75,27.77,63
20151201|2015-11-10 00:30,10,27.78,27.87,27.76,27.79,297
20151201|2015-11-10 01:00,10,27.79,27.81,27.79,27.79,143
20151201|2015-11-10 01:30,10,27.8,27.82,27.79,27.82,72
20151201|2015-11-10 02:00,10,27.82,27.85,27.79,27.85,211
20151201|2015-11-10 02:30,10,27.85,27.9,27.84,27.87,191
20151201|2015-11-10 03:00,10,27.87,27.87,27.8,27.8,120
20151201|2015-11-10 03:30,10,27.8,27.81,27.77,27.77,155
20151201|2015-11-10 04:00,10,27.77,27.79,27.74,27.75,141
20151201|2015-11-10 04:30,10,27.75,27.78,27.72,27.73,244
20151201|2015-11-10 05:00,10,27.73,27.78,27.73,27.78,152
20151201|2015-11-10 05:30,10,27.78,27.82,27.78,27.82,94
20151201|2015-11-10 06:00,10,27.82,27.88,27.82,27.84,379
20151201|2015-11-10 06:30,10,27.84,27.85,27.74,27.74,317
20151201|2015-11-10 07:00,10,27.73,27.77,27.71,27.72,428
20151201|2015-11-10 07:30,10,27.73,27.73,27.66,27.68,343
20151201|2015-11-10 08:30,10,27.66,27.67,27.42,27.6,8575
20151201|2015-11-10 09:00,10,27.6,27.61,27.42,27.46,2913
20151201|2015-11-10 09:30,10,27.45,27.5,27.39,27.49,3164
20151201|2015-11-10 10:00,10,27.49,27.56,27.44,27.51,2242
20151201|2015-11-10 10:30,10,27.51,27.61,27.46,27.52,2310
20151201|2015-11-10 11:00,10,27.5,27.5,27.15,27.38,12237
20151201|2015-11-10 11:30,10,27.38,27.38,27.05,27.11,4467
20151201|2015-11-10 12:00,10,27.11,27.2,27.06,27.16,3361
20151201|2015-11-10 12:30,10,27.16,27.19,27.1,27.11,2176
20151201|2015-11-10 13:00,10,27.1,27.34,27.1,27.33,4605
20151201|2015-11-10 19:00,11,27.26,27.35,27.2,27.22,854
20151201|2015-11-10 19:30,11,27.22,27.23,27.17,27.18,179
20151201|2015-11-10 20:00,11,27.17,27.19,27.15,27.17,319
20151201|2015-11-10 20:30,11,27.17,27.24,27.16,27.2,299
20151201|2015-11-10 21:00,11,27.22,27.25,27.2,27.25,186
20151201|2015-11-10 21:30,11,27.25,27.35,27.25,27.3,302
20151201|2015-11-10 22:00,11,27.3,27.31,27.3,27.3,59
20151201|2015-11-10 22:30,11,27.3,27.31,27.3,27.3,130
20151201|2015-11-10 23:00,11,27.3,27.3,27.3,27.3,14
20151201|2015-11-10 23:30,11,27.3,27.3,27.2,27.25,146
20151201|2015-11-11 00:00,11,27.26,27.3,27.26,27.29,79
20151201|2015-11-11 00:30,11,27.29,27.31,27.24,27.24,256
20151201|2015-11-11 01:00,11,27.25,27.26,27.2,27.25,249
20151201|2015-11-11 01:30,11,27.25,27.25,27.19,27.2,143
20151201|2015-11-11 02:00,11,27.2,27.2,27.11,27.11,641
20151201|2015-11-11 02:30,11,27.12,27.16,27.1,27.12,528
20151201|2015-11-11 03:00,11,27.12,27.15,27.1,27.11,783
20151201|2015-11-11 03:30,11,27.1,27.15,27.1,27.14,137
20151201|2015-11-11 04:00,11,27.14,27.17,27.14,27.17,107
20151201|2015-11-11 04:30,11,27.16,27.16,27.11,27.12,213
20151201|2015-11-11 05:00,11,27.13,27.14,27.1,27.13,155
20151201|2015-11-11 05:30,11,27.12,27.15,27.12,27.14,151
20151201|2015-11-11 06:00,11,27.14,27.17,27.13,27.17,346
20151201|2015-11-11 06:30,11,27.17,27.26,27.12,27.2,953
20151201|2015-11-11 07:00,11,27.2,27.27,27.19,27.26,751
20151201|2015-11-11 07:30,11,27.25,27.3,27.25,27.26,466
20151201|2015-11-11 08:30,11,27.27,27.31,27.17,27.21,3316
20151201|2015-11-11 09:00,11,27.22,27.24,27.07,27.11,3120
20151201|2015-11-11 09:30,11,27.11,27.16,27.09,27.1,1775
20151201|2015-11-11 10:00,11,27.1,27.13,27.07,27.1,1411
20151201|2015-11-11 10:30,11,27.12,27.18,27.08,27.11,1332
20151201|2015-11-11 11:00,11,27.11,27.29,27.11,27.26,1576
20151201|2015-11-11 11:30,11,27.27,27.28,27.16,27.17,1050
20151201|2015-11-11 12:00,11,27.16,27.2,27.15,27.17,810
20151201|2015-11-11 12:30,11,27.18,27.27,27.16,27.25,1741
20151201|2015-11-11 13:00,11,27.25,27.29,27.15,27.18,2102
20151201|2015-11-11 19:00,12,27.18,27.2,27.16,27.19,366
20151201|2015-11-11 19:30,12,27.19,27.19,27.17,27.19,127
20151201|2015-11-11 20:00,12,27.2,27.2,27.19,27.19,20
20151201|2015-11-11 20:30,12,27.19,27.22,27.19,27.22,44
20151201|2015-11-11 21:00,12,27.23,27.24,27.2,27.2,80
20151201|2015-11-11 21:30,12,27.19,27.19,27.17,27.18,55
20151201|2015-11-11 22:00,12,27.19,27.2,27.16,27.17,18
20151201|2015-11-11 22:30,12,27.17,27.17,27.17,27.17,11
20151201|2015-11-11 23:00,12,27.17,27.17,27.17,27.17,2
20151201|2015-11-11 23:30,12,27.17,27.23,27.17,27.23,74
20151201|2015-11-12 00:00,12,27.23,27.3,27.23,27.26,219
20151201|2015-11-12 00:30,12,27.26,27.27,27.23,27.23,69
20151201|2015-11-12 01:00,12,27.25,27.29,27.25,27.26,31
20151201|2015-11-12 01:30,12,27.26,27.28,27.18,27.19,213
20151201|2015-11-12 02:00,12,27.19,27.21,27.17,27.21,181
20151201|2015-11-12 02:30,12,27.22,27.27,27.22,27.25,233
20151201|2015-11-12 03:00,12,27.25,27.27,27.22,27.24,197
20151201|2015-11-12 03:30,12,27.24,27.29,27.22,27.25,200
20151201|2015-11-12 04:00,12,27.26,27.26,27.24,27.25,37
20151201|2015-11-12 04:30,12,27.25,27.27,27.24,27.26,73
20151201|2015-11-12 05:00,12,27.26,27.26,27.23,27.24,134
20151201|2015-11-12 05:30,12,27.24,27.24,27.21,27.21,157
20151201|2015-11-12 06:00,12,27.2,27.2,27.14,27.14,237
20151201|2015-11-12 06:30,12,27.14,27.15,27.1,27.1,244
20151201|2015-11-12 07:00,12,27.1,27.11,27.06,27.06,404
20151201|2015-11-12 07:30,12,27.06,27.08,27.02,27.02,628
20151201|2015-11-12 08:30,12,27.03,27.33,27,27.33,4277
20151201|2015-11-12 09:00,12,27.32,27.41,27.29,27.38,3953
20151201|2015-11-12 09:30,12,27.39,27.54,27.37,27.42,3672
20151201|2015-11-12 10:00,12,27.42,27.49,27.29,27.31,3729
20151201|2015-11-12 10:30,12,27.3,27.36,27.26,27.3,1086
20151201|2015-11-12 11:00,12,27.31,27.39,27.29,27.38,1285
20151201|2015-11-12 11:30,12,27.39,27.49,27.36,27.43,1577
20151201|2015-11-12 12:00,12,27.42,27.54,27.42,27.48,1160
20151201|2015-11-12 12:30,12,27.48,27.49,27.4,27.4,844
20151201|2015-11-12 13:00,12,27.4,27.49,27.4,27.45,1879
20151201|2015-11-12 19:00,13,27.43,27.45,27.34,27.38,384
20151201|2015-11-12 19:30,13,27.39,27.43,27.39,27.39,134
20151201|2015-11-12 20:00,13,27.39,27.39,27.38,27.39,15
20151201|2015-11-12 20:30,13,27.39,27.39,27.33,27.36,120
20151201|2015-11-12 21:00,13,27.35,27.35,27.31,27.31,99
20151201|2015-11-12 21:30,13,27.31,27.32,27.31,27.31,14
20151201|2015-11-12 22:00,13,27.32,27.34,27.31,27.33,36
20151201|2015-11-12 22:30,13,27.34,27.34,27.31,27.34,13
20151201|2015-11-12 23:00,13,27.32,27.33,27.31,27.31,5
20151201|2015-11-12 23:30,13,27.31,27.33,27.31,27.31,21
20151201|2015-11-13 00:00,13,27.32,27.32,27.29,27.29,34
20151201|2015-11-13 00:30,13,27.3,27.33,27.3,27.33,70
20151201|2015-11-13 01:00,13,27.33,27.35,27.31,27.32,94
20151201|2015-11-13 01:30,13,27.31,27.34,27.29,27.33,125
20151201|2015-11-13 02:00,13,27.32,27.34,27.24,27.24,449
20151201|2015-11-13 02:30,13,27.25,27.3,27.24,27.26,210
20151201|2015-11-13 03:00,13,27.27,27.28,27.25,27.26,152
20151201|2015-11-13 03:30,13,27.26,27.3,27.25,27.26,263
20151201|2015-11-13 04:00,13,27.26,27.29,27.25,27.29,86
20151201|2015-11-13 04:30,13,27.27,27.27,27.25,27.25,59
20151201|2015-11-13 05:00,13,27.25,27.25,27.23,27.24,126
20151201|2015-11-13 05:30,13,27.23,27.23,27.21,27.21,176
20151201|2015-11-13 06:00,13,27.22,27.22,27.21,27.22,85
20151201|2015-11-13 06:30,13,27.21,27.3,27.2,27.24,296
20151201|2015-11-13 07:00,13,27.24,27.24,27.2,27.21,287
20151201|2015-11-13 07:30,13,27.23,27.34,27.23,27.29,381
20151201|2015-11-13 08:30,13,27.27,27.29,27.13,27.2,3187
20151201|2015-11-13 09:00,13,27.2,27.2,27.08,27.18,2055
20151201|2015-11-13 09:30,13,27.18,27.18,27.07,27.09,2180
20151201|2015-11-13 10:00,13,27.1,27.15,27.02,27.12,2271
20151201|2015-11-13 10:30,13,27.13,27.14,27.06,27.1,1178
20151201|2015-11-13 11:00,13,27.1,27.13,27.06,27.06,936
20151201|2015-11-13 11:30,13,27.07,27.11,27.05,27.08,751
20151201|2015-11-13 12:00,13,27.09,27.1,27.05,27.08,1253
20151201|2015-11-13 12:30,13,27.09,27.1,27.07,27.1,882
20151201|2015-11-13 13:00,13,27.1,27.1,27.01,27.07,2759
20151201|2015-11-15 19:00,16,27.06,27.13,27.06,27.12,511
20151201|2015-11-15 19:30,16,27.12,27.19,27.12,27.14,319
20151201|2015-11-15 20:00,16,27.13,27.14,27.11,27.13,79
20151201|2015-11-15 20:30,16,27.13,27.14,27.12,27.12,43
20151201|2015-11-15 21:00,16,27.12,27.16,27.12,27.14,156
20151201|2015-11-15 21:30,16,27.14,27.14,27.09,27.1,323
20151201|2015-11-15 22:00,16,27.1,27.1,27,27,679
20151201|2015-11-15 22:30,16,27.02,27.02,27,27,49
20151201|2015-11-15 23:00,16,27.02,27.02,27,27.02,62
20151201|2015-11-15 23:30,16,27.02,27.02,26.98,27,154
20151201|2015-11-16 00:00,16,27.01,27.03,27,27.02,48
20151201|2015-11-16 00:30,16,27,27.01,26.99,26.99,92
20151201|2015-11-16 01:00,16,27,27.02,26.99,27.01,123
20151201|2015-11-16 01:30,16,27.01,27.01,26.97,26.98,190
20151201|2015-11-16 02:00,16,26.97,26.98,26.94,26.96,255
20151201|2015-11-16 02:30,16,26.96,26.98,26.94,26.96,252
20151201|2015-11-16 03:00,16,26.96,26.97,26.94,26.94,203
20151201|2015-11-16 03:30,16,26.93,26.94,26.91,26.92,354
20151201|2015-11-16 04:00,16,26.92,26.98,26.92,26.98,68
20151201|2015-11-16 04:30,16,26.97,26.98,26.93,26.93,115
20151201|2015-11-16 05:00,16,26.94,26.98,26.93,26.95,177
20151201|2015-11-16 05:30,16,26.95,26.96,26.95,26.96,67
20151201|2015-11-16 06:00,16,26.97,26.99,26.96,26.99,111
20151201|2015-11-16 06:30,16,26.98,27.02,26.98,27.01,106
20151201|2015-11-16 07:00,16,27.01,27.01,26.93,26.93,414
20151201|2015-11-16 07:30,16,26.93,26.93,26.88,26.89,583
20151201|2015-11-16 08:30,16,26.88,26.95,26.8,26.81,4170
20151201|2015-11-16 09:00,16,26.82,26.97,26.74,26.93,2727
20151201|2015-11-16 09:30,16,26.94,27.05,26.91,27.05,2500
20151201|2015-11-16 10:00,16,27.06,27.24,27.05,27.11,3579
20151201|2015-11-16 10:30,16,27.11,27.22,27.09,27.12,1793
20151201|2015-11-16 11:00,16,27.13,27.26,27.12,27.21,1742
20151201|2015-11-16 11:30,16,27.22,27.39,27.21,27.26,2614
20151201|2015-11-16 12:00,16,27.26,27.36,27.25,27.31,1031
20151201|2015-11-16 12:30,16,27.31,27.36,27.28,27.36,1129
20151201|2015-11-16 13:00,16,27.37,27.4,27.2,27.23,2841
20151201|2015-11-16 19:00,17,27.28,27.35,27.16,27.35,1153
20151201|2015-11-16 19:30,17,27.36,27.43,27.33,27.33,428
20151201|2015-11-16 20:00,17,27.34,27.42,27.34,27.41,162
20151201|2015-11-16 20:30,17,27.41,27.41,27.32,27.33,130
20151201|2015-11-16 21:00,17,27.34,27.36,27.34,27.34,91
20151201|2015-11-16 21:30,17,27.33,27.33,27.32,27.33,16
20151201|2015-11-16 22:00,17,27.33,27.33,27.33,27.33,9
20151201|2015-11-16 22:30,17,27.32,27.33,27.32,27.33,17
20151201|2015-11-16 23:00,17,27.33,27.36,27.33,27.36,18
20151201|2015-11-16 23:30,17,27.35,27.4,27.31,27.38,182
20151201|2015-11-17 00:00,17,27.37,27.39,27.35,27.35,63
20151201|2015-11-17 00:30,17,27.35,27.37,27.31,27.37,87
20151201|2015-11-17 01:00,17,27.37,27.38,27.19,27.21,583
20151201|2015-11-17 01:30,17,27.24,27.27,27.23,27.27,251
20151201|2015-11-17 02:00,17,27.26,27.36,27.24,27.36,358
20151201|2015-11-17 02:30,17,27.36,27.42,27.36,27.39,483
20151201|2015-11-17 03:00,17,27.39,27.45,27.39,27.45,503
20151201|2015-11-17 03:30,17,27.45,27.45,27.38,27.4,345
20151201|2015-11-17 04:00,17,27.41,27.42,27.39,27.4,80
20151201|2015-11-17 04:30,17,27.41,27.42,27.38,27.39,126
20151201|2015-11-17 05:00,17,27.38,27.43,27.34,27.38,294
20151201|2015-11-17 05:30,17,27.38,27.42,27.38,27.39,209
20151201|2015-11-17 06:00,17,27.39,27.39,27.34,27.36,316
20151201|2015-11-17 06:30,17,27.34,27.36,27.31,27.31,222
20151201|2015-11-17 07:00,17,27.33,27.39,27.26,27.39,866
20151201|2015-11-17 07:30,17,27.38,27.48,27.34,27.45,491
20151201|2015-11-17 08:30,17,27.44,27.46,27.26,27.32,3471
20151201|2015-11-17 09:00,17,27.32,27.33,27.26,27.32,1825
20151201|2015-11-17 09:30,17,27.32,27.44,27.31,27.34,2132
20151201|2015-11-17 10:00,17,27.35,27.49,27.35,27.49,1325
20151201|2015-11-17 10:30,17,27.5,27.5,27.37,27.37,1562
20151201|2015-11-17 11:00,17,27.37,27.42,27.35,27.39,1015
20151201|2015-11-17 11:30,17,27.38,27.44,27.35,27.44,561
20151201|2015-11-17 12:00,17,27.44,27.5,27.42,27.5,1613
20151201|2015-11-17 12:30,17,27.49,27.51,27.42,27.45,1302
20151201|2015-11-17 13:00,17,27.45,27.5,27.44,27.5,2045
20151201|2015-11-17 19:00,18,27.47,27.57,27.46,27.48,809
20151201|2015-11-17 19:30,18,27.48,27.48,27.45,27.45,149
20151201|2015-11-17 20:00,18,27.45,27.45,27.42,27.43,124
20151201|2015-11-17 20:30,18,27.43,27.44,27.38,27.39,306
20151201|2015-11-17 21:00,18,27.41,27.41,27.36,27.37,127
20151201|2015-11-17 21:30,18,27.37,27.39,27.35,27.37,114
20151201|2015-11-17 22:00,18,27.38,27.38,27.35,27.36,42
20151201|2015-11-17 22:30,18,27.36,27.37,27.36,27.36,13
20151201|2015-11-17 23:00,18,27.36,27.37,27.35,27.35,65
20151201|2015-11-17 23:30,18,27.35,27.37,27.32,27.35,101
20151201|2015-11-18 00:00,18,27.34,27.4,27.34,27.37,201
20151201|2015-11-18 00:30,18,27.37,27.44,27.35,27.42,81
20151201|2015-11-18 01:00,18,27.42,27.54,27.42,27.53,293
20151201|2015-11-18 01:30,18,27.53,27.59,27.51,27.59,328
20151201|2015-11-18 02:00,18,27.58,27.63,27.56,27.57,315
20151201|2015-11-18 02:30,18,27.58,27.59,27.56,27.57,85
20151201|2015-11-18 03:00,18,27.58,27.64,27.58,27.63,230
20151201|2015-11-18 03:30,18,27.63,27.72,27.63,27.69,803
20151201|2015-11-18 04:00,18,27.69,27.7,27.66,27.69,366
20151201|2015-11-18 04:30,18,27.7,27.72,27.67,27.7,442
20151201|2015-11-18 05:00,18,27.7,27.7,27.69,27.69,43
20151201|2015-11-18 05:30,18,27.7,27.7,27.67,27.69,155
20151201|2015-11-18 06:00,18,27.69,27.69,27.67,27.68,150
20151201|2015-11-18 06:30,18,27.67,27.68,27.67,27.68,84
20151201|2015-11-18 07:00,18,27.67,27.67,27.6,27.6,682
20151201|2015-11-18 07:30,18,27.62,27.64,27.55,27.57,525
20151201|2015-11-18 08:30,18,27.57,27.7,27.32,27.32,4477
20151201|2015-11-18 09:00,18,27.32,27.33,27.25,27.27,3203
20151201|2015-11-18 09:30,18,27.27,27.27,27.06,27.15,3894
20151201|2015-11-18 10:00,18,27.14,27.19,27.09,27.17,3044
20151201|2015-11-18 10:30,18,27.17,27.24,27.12,27.22,1718
20151201|2015-11-18 11:00,18,27.22,27.25,27.19,27.2,1035
20151201|2015-11-18 11:30,18,27.2,27.26,27.19,27.24,708
20151201|2015-11-18 12:00,18,27.25,27.42,27.25,27.41,3255
20151201|2015-11-18 12:30,18,27.41,27.46,27.4,27.43,2212
20151201|2015-11-18 13:00,18,27.43,27.49,27.39,27.49,2532
20151201|2015-11-18 19:00,19,27.42,27.52,27.31,27.48,1049
20151201|2015-11-18 19:30,19,27.49,27.52,27.47,27.5,112
20151201|2015-11-18 20:00,19,27.49,27.49,27.41,27.45,166
20151201|2015-11-18 20:30,19,27.45,27.46,27.35,27.37,179
20151201|2015-11-18 21:00,19,27.36,27.4,27.29,27.32,330
20151201|2015-11-18 21:30,19,27.31,27.34,27.29,27.34,70
20151201|2015-11-18 22:00,19,27.32,27.34,27.29,27.32,79
20151201|2015-11-18 22:30,19,27.32,27.33,27.31,27.31,19
20151201|2015-11-18 23:00,19,27.31,27.31,27.29,27.29,37
20151201|2015-11-18 23:30,19,27.3,27.4,27.27,27.32,321
20151201|2015-11-19 00:00,19,27.33,27.4,27.31,27.39,62
20151201|2015-11-19 00:30,19,27.37,27.38,27.36,27.38,52
20151201|2015-11-19 01:00,19,27.38,27.41,27.37,27.39,97
20151201|2015-11-19 01:30,19,27.39,27.4,27.38,27.4,49
20151201|2015-11-19 02:00,19,27.39,27.65,27.39,27.59,1111
20151201|2015-11-19 02:30,19,27.6,27.6,27.54,27.56,264
20151201|2015-11-19 03:00,19,27.56,27.57,27.53,27.56,192
20151201|2015-11-19 03:30,19,27.56,27.58,27.53,27.53,178
20151201|2015-11-19 04:00,19,27.54,27.57,27.54,27.54,134
20151201|2015-11-19 04:30,19,27.55,27.56,27.45,27.46,304
20151201|2015-11-19 05:00,19,27.45,27.48,27.44,27.45,53
20151201|2015-11-19 05:30,19,27.45,27.51,27.45,27.48,59
20151201|2015-11-19 06:00,19,27.48,27.49,27.44,27.49,74
20151201|2015-11-19 06:30,19,27.49,27.49,27.34,27.36,471
20151201|2015-11-19 07:00,19,27.36,27.36,27.22,27.27,1064
20151201|2015-11-19 07:30,19,27.31,27.42,27.29,27.42,522
20151201|2015-11-19 08:30,19,27.4,27.71,27.4,27.63,5869
20151201|2015-11-19 09:00,19,27.63,27.67,27.5,27.53,2151
20151201|2015-11-19 09:30,19,27.53,27.65,27.53,27.6,1265
20151201|2015-11-19 10:00,19,27.6,27.62,27.46,27.53,2007
20151201|2015-11-19 10:30,19,27.52,27.58,27.47,27.5,1281
20151201|2015-11-19 11:00,19,27.51,27.52,27.46,27.5,928
20151201|2015-11-19 11:30,19,27.5,27.56,27.48,27.54,766
20151201|2015-11-19 12:00,19,27.53,27.54,27.47,27.51,566
20151201|2015-11-19 12:30,19,27.51,27.62,27.46,27.46,1985
20151201|2015-11-19 13:00,19,27.46,27.57,27.45,27.53,1863
20151201|2015-11-19 19:00,20,27.55,27.57,27.47,27.47,244
20151201|2015-11-19 19:30,20,27.47,27.47,27.36,27.39,270
20151201|2015-11-19 20:00,20,27.4,27.42,27.39,27.41,134
20151201|2015-11-19 20:30,20,27.41,27.44,27.4,27.41,211
20151201|2015-11-19 21:00,20,27.43,27.45,27.4,27.4,53
20151201|2015-11-19 21:30,20,27.4,27.46,27.4,27.46,177
20151201|2015-11-19 22:00,20,27.46,27.49,27.46,27.49,41
20151201|2015-11-19 22:30,20,27.48,27.48,27.47,27.47,29
20151201|2015-11-19 23:00,20,27.45,27.48,27.44,27.48,112
20151201|2015-11-19 23:30,20,27.48,27.54,27.48,27.52,299
20151201|2015-11-20 00:00,20,27.53,27.59,27.5,27.51,387
20151201|2015-11-20 00:30,20,27.51,27.54,27.5,27.52,94
20151201|2015-11-20 01:00,20,27.52,27.52,27.45,27.45,151
20151201|2015-11-20 01:30,20,27.46,27.48,27.45,27.45,98
20151201|2015-11-20 02:00,20,27.45,27.48,27.44,27.44,172
20151201|2015-11-20 02:30,20,27.44,27.45,27.42,27.44,124
20151201|2015-11-20 03:00,20,27.44,27.55,27.44,27.54,119
20151201|2015-11-20 03:30,20,27.54,27.55,27.48,27.52,158
20151201|2015-11-20 04:00,20,27.51,27.51,27.47,27.49,72
20151201|2015-11-20 04:30,20,27.49,27.49,27.43,27.43,104
20151201|2015-11-20 05:00,20,27.43,27.47,27.43,27.46,101
20151201|2015-11-20 05:30,20,27.46,27.47,27.45,27.46,45
20151201|2015-11-20 06:00,20,27.45,27.47,27.42,27.43,88
20151201|2015-11-20 06:30,20,27.43,27.44,27.42,27.42,89
20151201|2015-11-20 07:00,20,27.44,27.47,27.43,27.45,164
20151201|2015-11-20 07:30,20,27.45,27.46,27.39,27.44,376
20151201|2015-11-20 08:30,20,27.5,27.64,27.38,27.5,4583
20151201|2015-11-20 09:00,20,27.49,27.59,27.44,27.53,1412
20151201|2015-11-20 09:30,20,27.54,27.63,27.52,27.56,1441
20151201|2015-11-20 10:00,20,27.56,27.58,27.5,27.57,956
20151201|2015-11-20 10:30,20,27.58,27.63,27.53,27.55,1129
20151201|2015-11-20 11:00,20,27.55,27.59,27.52,27.57,549
20151201|2015-11-20 11:30,20,27.57,27.65,27.57,27.64,1476
20151201|2015-11-20 12:00,20,27.64,27.74,27.64,27.68,1529
20151201|2015-11-20 12:30,20,27.68,27.87,27.67,27.76,2266
20151201|2015-11-20 13:00,20,27.76,27.98,27.76,27.89,5234
20151201|2015-11-22 19:00,23,27.8,27.84,27.64,27.76,798
20151201|2015-11-22 19:30,23,27.76,27.85,27.76,27.8,156
20151201|2015-11-22 20:00,23,27.78,28,27.77,27.98,569
20151201|2015-11-22 20:30,23,27.98,28,27.87,27.88,139
20151201|2015-11-22 21:00,23,27.88,27.88,27.81,27.83,260
20151201|2015-11-22 21:30,23,27.83,27.86,27.82,27.84,24
20151201|2015-11-22 22:00,23,27.84,27.85,27.8,27.8,20
20151201|2015-11-22 22:30,23,27.81,27.81,27.81,27.81,1
20151201|2015-11-22 23:00,23,27.81,27.81,27.8,27.8,42
20151201|2015-11-22 23:30,23,27.8,27.81,27.71,27.72,84
20151201|2015-11-23 00:00,23,27.7,27.72,27.63,27.67,168
20151201|2015-11-23 00:30,23,27.66,27.67,27.62,27.64,30
20151201|2015-11-23 01:00,23,27.65,27.71,27.65,27.67,31
20151201|2015-11-23 01:30,23,27.66,27.66,27.62,27.63,53
20151201|2015-11-23 02:00,23,27.62,27.66,27.58,27.62,321
20151201|2015-11-23 02:30,23,27.61,27.66,27.61,27.65,98
20151201|2015-11-23 03:00,23,27.63,27.66,27.6,27.6,319
20151201|2015-11-23 03:30,23,27.6,27.61,27.57,27.6,160
20151201|2015-11-23 04:00,23,27.6,27.65,27.57,27.65,161
20151201|2015-11-23 04:30,23,27.63,27.66,27.62,27.64,54
20151201|2015-11-23 05:00,23,27.64,27.65,27.61,27.61,120
20151201|2015-11-23 05:30,23,27.61,27.67,27.59,27.65,314
20151201|2015-11-23 06:00,23,27.66,27.77,27.66,27.77,241
20151201|2015-11-23 06:30,23,27.76,27.77,27.73,27.75,150
20151201|2015-11-23 07:00,23,27.75,27.76,27.57,27.57,461
20151201|2015-11-23 07:30,23,27.58,27.58,27.55,27.55,189
20151201|2015-11-23 08:30,23,27.59,27.75,27.56,27.6,1570
20151201|2015-11-23 09:00,23,27.6,27.77,27.59,27.75,1205
20151201|2015-11-23 09:30,23,27.75,27.8,27.7,27.71,963
20151201|2015-11-23 10:00,23,27.71,27.75,27.6,27.65,1186
20151201|2015-11-23 10:30,23,27.65,27.87,27.64,27.87,973
20151201|2015-11-23 11:00,23,27.85,27.96,27.82,27.9,655
20151201|2015-11-23 11:30,23,27.9,27.98,27.89,27.95,604
20151201|2015-11-23 12:00,23,27.96,28.08,27.96,27.98,1519
20151201|2015-11-23 12:30,23,27.99,28.02,27.93,27.98,706
20151201|2015-11-23 13:00,23,27.97,28.03,27.88,27.94,1414
20151201|2015-11-23 19:00,24,27.97,28.01,27.91,28,142
20151201|2015-11-23 19:30,24,28.01,28.08,27.99,28.01,93
20151201|2015-11-23 20:00,24,28.03,28.07,28.02,28.04,121
20151201|2015-11-23 20:30,24,28.03,28.03,27.98,27.99,141
20151201|2015-11-23 21:00,24,28.02,28.08,28.01,28.06,99
20151201|2015-11-23 21:30,24,28.07,28.08,28.06,28.07,14
20151201|2015-11-23 22:00,24,28.06,28.08,28.01,28.01,125
20151201|2015-11-23 23:00,24,28.05,28.05,28.05,28.05,5
20151201|2015-11-23 23:30,24,28.06,28.24,28.06,28.19,474
20151201|2015-11-24 00:00,24,28.19,28.24,28.19,28.19,348
20151201|2015-11-24 00:30,24,28.23,28.26,28.13,28.15,286
20151201|2015-11-24 01:00,24,28.17,28.21,28.17,28.21,81
20151201|2015-11-24 01:30,24,28.21,28.21,28.11,28.12,442
20151201|2015-11-24 02:00,24,28.13,28.18,28.13,28.14,353
20151201|2015-11-24 02:30,24,28.14,28.17,28.14,28.16,71
20151201|2015-11-24 03:00,24,28.13,28.17,28.12,28.12,212
20151201|2015-11-24 03:30,24,28.11,28.11,28.03,28.03,92
20151201|2015-11-24 04:00,24,28.03,28.05,28.02,28.05,36
20151201|2015-11-24 04:30,24,28.05,28.05,27.97,27.99,57
20151201|2015-11-24 05:00,24,27.98,28.02,27.97,28.02,87
20151201|2015-11-24 05:30,24,28.02,28.02,27.94,27.97,85
20151201|2015-11-24 06:00,24,28,28.07,27.98,27.99,103
20151201|2015-11-24 06:30,24,28.01,28.04,28.01,28.03,106
20151201|2015-11-24 07:00,24,28.03,28.07,27.98,28,199
20151201|2015-11-24 07:30,24,28,28,27.94,27.97,146
20151201|2015-11-24 08:30,24,27.97,28.23,27.91,28.17,1978
20151201|2015-11-24 09:00,24,28.19,28.29,28.13,28.23,1287
20151201|2015-11-24 09:30,24,28.24,28.45,28.24,28.45,2613
20151201|2015-11-24 10:00,24,28.44,28.49,28.4,28.44,1304
20151201|2015-11-24 10:30,24,28.44,28.49,28.41,28.43,1396
20151201|2015-11-24 11:00,24,28.44,28.49,28.41,28.48,636
20151201|2015-11-24 11:30,24,28.49,28.52,28.37,28.44,1127
20151201|2015-11-24 12:00,24,28.44,28.52,28.42,28.52,1048
20151201|2015-11-24 12:30,24,28.52,28.52,28.34,28.38,519
20151201|2015-11-24 13:00,24,28.4,28.45,28.27,28.33,638
20151201|2015-11-24 19:00,25,28.38,28.39,28.24,28.25,86
20151201|2015-11-24 19:30,25,28.25,28.31,28.21,28.28,80
20151201|2015-11-24 20:00,25,28.28,28.33,28.28,28.33,24
20151201|2015-11-24 20:30,25,28.33,28.38,28.32,28.33,147
20151201|2015-11-24 21:00,25,28.34,28.34,28.3,28.3,44
20151201|2015-11-24 21:30,25,28.31,28.32,28.31,28.31,7
20151201|2015-11-24 22:00,25,28.31,28.34,28.31,28.34,35
20151201|2015-11-24 22:30,25,28.34,28.37,28.34,28.36,15
20151201|2015-11-24 23:00,25,28.34,28.39,28.32,28.39,7
20151201|2015-11-24 23:30,25,28.39,28.51,28.39,28.46,91
20151201|2015-11-25 00:00,25,28.48,28.56,28.48,28.56,113
20151201|2015-11-25 00:30,25,28.57,28.57,28.53,28.54,33
20151201|2015-11-25 01:00,25,28.53,28.56,28.52,28.53,33
20151201|2015-11-25 01:30,25,28.54,28.57,28.52,28.54,27
20151201|2015-11-25 02:00,25,28.54,28.58,28.48,28.48,105
20151201|2015-11-25 02:30,25,28.47,28.48,28.46,28.47,21
20151201|2015-11-25 03:00,25,28.47,28.53,28.47,28.53,16
20151201|2015-11-25 03:30,25,28.54,28.54,28.41,28.43,46
20151201|2015-11-25 04:00,25,28.44,28.46,28.44,28.45,9
20151201|2015-11-25 04:30,25,28.46,28.47,28.45,28.45,51
20151201|2015-11-25 05:00,25,28.44,28.44,28.38,28.38,53
20151201|2015-11-25 05:30,25,28.38,28.41,28.38,28.41,10
20151201|2015-11-25 06:00,25,28.4,28.41,28.39,28.41,10
20151201|2015-11-25 06:30,25,28.43,28.45,28.42,28.44,45
20151201|2015-11-25 07:00,25,28.42,28.44,28.3,28.32,157
20151201|2015-11-25 07:30,25,28.33,28.34,28.25,28.25,73
20151201|2015-11-25 08:30,25,28.32,28.46,28.27,28.29,745
20151201|2015-11-25 09:00,25,28.29,28.47,28.29,28.46,433
20151201|2015-11-25 09:30,25,28.45,28.55,28.43,28.54,921
20151201|2015-11-25 10:00,25,28.54,28.69,28.49,28.53,1017
20151201|2015-11-25 10:30,25,28.53,28.69,28.53,28.68,213
20151201|2015-11-25 11:00,25,28.68,28.69,28.63,28.67,518
20151201|2015-11-25 11:30,25,28.68,28.69,28.59,28.64,408
20151201|2015-11-25 12:00,25,28.6,28.62,28.55,28.57,141
20151201|2015-11-25 12:30,25,28.66,28.73,28.65,28.71,594
20151201|2015-11-25 13:00,25,28.71,28.94,28.71,28.87,1381
20151201|2015-11-27 08:30,27,28.8,29.11,28.77,28.88,1316
20151201|2015-11-27 09:00,27,28.87,28.91,28.75,28.84,810
20151201|2015-11-27 09:30,27,28.89,29,28.84,28.98,319
20151201|2015-11-27 10:00,27,28.98,29.05,28.98,29.01,212
20151201|2015-11-27 10:30,27,29.03,29.05,28.91,28.94,325
20151201|2015-11-27 11:00,27,28.98,29.01,28.96,28.96,550
20151201|2015-11-27 11:30,27,28.97,28.99,28.73,28.78,1829
20151201|2015-11-27 12:00,27,28.78,28.82,28.78,28.82,15
20151201|2015-11-29 19:00,30,28.83,28.85,28.8,28.85,21
20151201|2015-11-29 19:30,30,28.75,28.75,28.75,28.75,5
20151201|2015-11-29 21:00,30,28.75,28.76,28.75,28.76,7
20151201|2015-11-30 00:00,30,28.81,28.81,28.77,28.77,46
20151201|2015-11-30 01:00,30,28.82,28.82,28.82,28.82,1
20151201|2015-11-30 02:30,30,28.81,28.81,28.8,28.8,52
20151201|2015-11-30 03:00,30,28.83,28.85,28.83,28.85,137
20151201|2015-11-30 03:30,30,28.85,28.85,28.81,28.84,173
20151201|2015-11-30 04:30,30,28.91,28.91,28.91,28.91,2
20151201|2015-11-30 05:00,30,28.91,28.91,28.91,28.91,17
20151201|2015-11-30 05:30,30,28.91,28.91,28.91,28.91,4
20151201|2015-11-30 06:30,30,28.91,28.91,28.91,28.91,1
20151201|2015-11-30 07:00,30,28.91,28.96,28.91,28.96,23
20151201|2015-11-30 07:30,30,28.92,28.92,28.92,28.92,3
20151201|2015-11-30 08:30,30,28.92,29.11,28.92,29.02,414
20151201|2015-11-30 09:00,30,29.01,29.17,29.01,29.16,91
20151201|2015-11-30 09:30,30,29.14,29.3,29.13,29.27,156
20151201|2015-11-30 10:00,30,29.22,29.24,28.99,29.03,203
20151201|2015-11-30 10:30,30,29.06,29.15,29.02,29.07,151
20151201|2015-11-30 11:00,30,29.08,29.25,29.08,29.25,125
20151201|2015-11-30 11:30,30,29.24,29.25,29.09,29.12,304
20151201|2015-11-30 12:00,30,29.1,29.13,29.09,29.11,18
20151201|2015-11-30 12:30,30,29.1,29.11,29.03,29.03,294
20151201|2015-11-30 13:00,30,29.01,29.12,28.96,29.07,100
20151201|2015-11-30 19:00,1,29.36,29.36,29.29,29.29,3
20151201|2015-11-30 20:30,1,29.45,29.45,29.45,29.45,1
20151201|2015-11-30 23:30,1,29.38,29.38,29.38,29.38,1
20151201|2015-12-01 00:30,1,29.27,29.27,29.24,29.24,2
20151201|2015-12-01 01:30,1,29.32,29.32,29.32,29.32,2
20151201|2015-12-01 02:30,1,29.38,29.39,29.38,29.39,4
20151201|2015-12-01 03:30,1,29.39,29.39,29.38,29.38,2
20151201|2015-12-01 04:30,1,29.34,29.39,29.34,29.36,61
20151201|2015-12-01 05:00,1,29.36,29.36,29.36,29.36,60
20151201|2015-12-01 06:00,1,29.36,29.36,29.36,29.36,1
20151201|2015-12-01 07:00,1,29.23,29.23,29.23,29.23,1
20151201|2015-12-01 08:30,1,29.2,29.23,28.95,29.03,175
20151201|2015-12-01 09:00,1,29.15,29.15,29.06,29.12,9
20151201|2015-12-01 09:30,1,28.97,28.99,28.97,28.99,3
20151201|2015-12-01 10:00,1,29.01,29.03,29,29.03,22
20151201|2015-12-01 10:30,1,29.07,29.21,29.06,29.21,119
20151201|2015-12-01 11:00,1,29.23,29.33,29.18,29.32,15
20151201|2015-12-01 11:30,1,29.32,29.43,29.32,29.36,18
20151201|2015-12-01 12:00,1,29.38,29.39,29.35,29.35,17
20151201|2015-12-01 12:30,1,29.41,29.58,29.4,29.55,24
20151201|2015-12-01 13:00,1,29.57,29.88,29.57,29.88,102
20151201|2015-12-01 19:00,2,29.79,29.79,29.79,29.79,1
20151201|2015-12-01 20:00,2,29.84,29.84,29.84,29.84,1
20151201|2015-12-02 03:00,2,29.66,29.66,29.66,29.66,1
20151201|2015-12-02 03:30,2,29.78,29.78,29.78,29.78,1
20151201|2015-12-02 06:00,2,29.68,29.68,29.66,29.66,5
20151201|2015-12-02 06:30,2,29.78,29.86,29.78,29.86,6
20151201|2015-12-02 07:00,2,29.63,29.63,29.6,29.6,59
20151201|2015-12-02 07:30,2,29.61,29.61,29.61,29.61,1
20151201|2015-12-02 08:30,2,29.76,29.93,29.76,29.78,12
20151201|2015-12-02 09:00,2,29.71,29.83,29.71,29.83,2
20151201|2015-12-02 09:30,2,29.71,29.78,29.71,29.76,6
20151201|2015-12-02 10:30,2,30.1,30.1,29.98,30.05,9
20151201|2015-12-02 11:00,2,30.08,30.35,30.08,30.32,20
20151201|2015-12-02 11:30,2,30.32,30.61,30.25,30.61,18
20151201|2015-12-02 12:00,2,30.59,30.65,30.57,30.57,17
20151201|2015-12-02 12:30,2,30.53,30.61,30.46,30.46,25
20151201|2015-12-02 13:00,2,30.42,30.42,30.23,30.26,57
20151201|2015-12-02 19:30,3,30.1,30.1,30.1,30.1,1
20151201|2015-12-02 21:30,3,30.1,30.1,30.1,30.1,1
20151201|2015-12-03 08:30,3,30.25,30.43,30.25,30.43,38
20151201|2015-12-03 09:00,3,30.57,30.7,30.57,30.57,55
20151201|2015-12-03 09:30,3,30.63,30.7,30.63,30.7,11
20151201|2015-12-03 10:00,3,30.73,30.74,30.62,30.62,38
20151201|2015-12-03 11:00,3,30.9,30.9,30.9,30.9,1
20151201|2015-12-03 11:30,3,30.87,30.87,30.84,30.84,2
20151201|2015-12-03 12:00,3,30.77,30.81,30.77,30.81,5
20151201|2015-12-03 12:30,3,30.72,30.72,30.6,30.6,5
20151201|2015-12-03 13:00,3,30.51,30.51,30.51,30.51,1
20151201|2015-12-04 08:30,4,30.56,30.6,30.5,30.55,19
20151201|2015-12-04 09:00,4,30.49,30.49,30.49,30.49,2
20151201|2015-12-04 10:30,4,30.8,30.8,30.8,30.8,3
20151201|2015-12-04 11:30,4,31.66,31.66,31.66,31.66,1
20151201|2015-12-04 12:00,4,31.55,31.55,31.55,31.55,1
20151201|2015-12-04 12:30,4,31.69,31.8,31.69,31.8,4
20151201|2015-12-04 13:00,4,31.96,31.96,31.96,31.96,1
20151201|2015-12-06 19:00,7,31.87,31.87,31.87,31.87,2
20151201|2015-12-07 08:30,7,31.82,31.91,31.59,31.59,6
20151201|2015-12-07 09:00,7,31.5,31.5,31.4,31.41,7
20151201|2015-12-07 09:30,7,31.47,31.49,31.42,31.42,6
20151201|2015-12-07 10:00,7,31.45,31.45,31.45,31.45,1
20151201|2015-12-07 10:30,7,31.4,31.4,31.4,31.4,1
20151201|2015-12-07 11:00,7,31.24,31.24,31.24,31.24,2
20151201|2015-12-07 12:00,7,31.2,31.2,31.2,31.2,1
20151201|2015-12-07 12:30,7,31.16,31.16,31.04,31.04,32
20151201|2015-12-07 13:00,7,31.02,31.02,31.02,31.02,1
20151201|2015-12-07 19:00,8,30.94,30.94,30.94,30.94,1
20151201|2015-12-08 08:30,8,30.64,31.15,30.64,31.15,2
20151201|2015-12-08 09:00,8,30.87,30.87,30.87,30.87,4
20151201|2015-12-08 09:30,8,31.02,31.02,31.02,31.02,2
20151201|2015-12-08 10:00,8,31.08,31.12,31.06,31.07,11
20151201|2015-12-08 11:00,8,30.9,30.94,30.9,30.92,8
20151201|2015-12-08 12:00,8,31.07,31.07,31.06,31.06,4
20151201|2015-12-08 12:30,8,31.13,31.13,31.13,31.13,1
20151201|2015-12-08 13:00,8,31.39,31.39,31.32,31.32,2
20151201|2015-12-09 09:30,9,31.4,31.42,31.4,31.42,2
20151201|2015-12-09 11:30,9,30.76,30.8,30.72,30.8,4
20151201|2015-12-09 12:30,9,30.78,30.78,30.78,30.78,6
20151201|2015-12-09 13:00,9,30.87,30.87,30.87,30.87,3
20151201|2015-12-10 09:30,10,31.25,31.26,31.24,31.24,34
20151201|2015-12-10 11:00,10,31.26,31.26,31.26,31.26,18
20151201|2015-12-10 11:30,10,31.57,31.58,31.57,31.58,2
20151201|2015-12-10 12:30,10,31.51,31.6,31.51,31.6,26
20151201|2015-12-10 13:00,10,31.5,31.5,31.47,31.5,7
20151201|2015-12-11 08:30,11,31.37,31.37,31.37,31.37,3
20151201|2015-12-11 09:30,11,31.14,31.15,31.14,31.15,6
20160101|2015-03-13 11:30,13,30.89,30.89,30.88,30.88,7
20160101|2015-03-13 12:00,13,30.9,30.94,30.89,30.94,52
20160101|2015-03-13 12:30,13,30.98,31,30.93,30.95,12
20160101|2015-03-13 13:00,13,31.05,31.07,31.05,31.07,30
20160101|2015-03-16 10:30,16,31.05,31.05,31.05,31.05,4
20160101|2015-03-16 11:00,16,31.08,31.1,31.08,31.1,2
20160101|2015-03-16 11:30,16,31.18,31.18,31.18,31.18,46
20160101|2015-03-16 12:00,16,31.18,31.26,31.17,31.17,30
20160101|2015-03-16 12:30,16,31.17,31.17,31.15,31.15,33
20160101|2015-03-16 13:00,16,31.14,31.14,31.12,31.12,7
20160101|2015-03-17 07:00,17,30.78,30.78,30.78,30.78,2
20160101|2015-03-17 08:30,17,30.78,30.78,30.7,30.7,59
20160101|2015-03-17 09:00,17,30.77,30.77,30.71,30.71,21
20160101|2015-03-17 09:30,17,30.68,30.68,30.64,30.64,12
20160101|2015-03-17 10:00,17,30.71,30.71,30.71,30.71,1
20160101|2015-03-17 10:30,17,30.71,30.71,30.71,30.71,5
20160101|2015-03-17 11:00,17,30.77,30.77,30.77,30.77,3
20160101|2015-03-17 11:30,17,30.91,30.91,30.91,30.91,5
20160101|2015-03-17 12:00,17,30.91,30.97,30.91,30.97,17
20160101|2015-03-17 12:30,17,30.89,30.9,30.88,30.88,7
20160101|2015-03-17 13:00,17,30.82,30.82,30.8,30.8,2
20160101|2015-03-17 19:00,18,30.7,30.7,30.68,30.68,7
20160101|2015-03-18 05:00,18,30.99,30.99,30.99,30.99,1
20160101|2015-03-18 08:30,18,30.94,30.94,30.94,30.94,1
20160101|2015-03-18 09:00,18,30.94,31.07,30.94,31.07,4
20160101|2015-03-18 09:30,18,31.04,31.04,31,31.01,22
20160101|2015-03-18 10:00,18,30.96,30.97,30.96,30.97,6
20160101|2015-03-18 10:30,18,31,31,30.99,30.99,18
20160101|2015-03-18 11:30,18,31.05,31.11,31.05,31.11,105
20160101|2015-03-18 12:00,18,31.07,31.07,31.07,31.07,1
20160101|2015-03-18 13:00,18,31.08,31.31,31.08,31.19,20
20160101|2015-03-18 19:00,19,31.33,31.33,31.33,31.33,1
20160101|2015-03-19 06:30,19,31.37,31.37,31.37,31.37,1
20160101|2015-03-19 09:00,19,31.17,31.17,31.17,31.17,12
20160101|2015-03-19 10:00,19,31.28,31.3,31.28,31.3,27
20160101|2015-03-19 10:30,19,31.42,31.42,31.33,31.33,7
20160101|2015-03-19 11:30,19,31.2,31.2,31.2,31.2,2
20160101|2015-03-19 13:00,19,31.1,31.11,31.1,31.11,2
20160101|2015-03-20 03:30,20,31.16,31.16,31.16,31.16,1
20160101|2015-03-20 06:00,20,31.08,31.08,31.08,31.08,2
20160101|2015-03-20 06:30,20,31.07,31.07,31.05,31.05,6
20160101|2015-03-20 08:30,20,31.11,31.21,31.11,31.2,9
20160101|2015-03-20 09:00,20,31.35,31.36,31.31,31.32,47
20160101|2015-03-20 09:30,20,31.54,31.54,31.51,31.51,13
20160101|2015-03-20 10:00,20,31.51,31.61,31.51,31.57,23
20160101|2015-03-20 10:30,20,31.56,31.56,31.48,31.53,47
20160101|2015-03-20 11:00,20,31.51,31.51,31.5,31.5,3
20160101|2015-03-20 11:30,20,31.52,31.52,31.38,31.38,36
20160101|2015-03-20 12:30,20,31.34,31.34,31.34,31.34,1
20160101|2015-03-20 13:00,20,31.29,31.4,31.27,31.39,51
20160101|2015-03-23 04:30,23,31.55,31.55,31.55,31.55,1
20160101|2015-03-23 06:00,23,31.61,31.61,31.61,31.61,1
20160101|2015-03-23 07:00,23,31.6,31.61,31.6,31.61,7
20160101|2015-03-23 08:30,23,31.59,31.8,31.59,31.8,6
20160101|2015-03-23 09:30,23,31.87,31.89,31.85,31.86,6
20160101|2015-03-23 10:30,23,31.77,31.86,31.77,31.86,3
20160101|2015-03-23 11:00,23,31.89,31.9,31.88,31.88,8
20160101|2015-03-23 11:30,23,31.88,31.88,31.88,31.88,6
20160101|2015-03-23 12:30,23,31.91,31.91,31.91,31.91,6
20160101|2015-03-23 13:00,23,31.78,31.78,31.75,31.78,10
20160101|2015-03-24 05:00,24,31.79,31.79,31.79,31.79,1
20160101|2015-03-24 08:30,24,31.65,31.65,31.62,31.62,6
20160101|2015-03-24 09:00,24,31.65,31.65,31.65,31.65,55
20160101|2015-03-24 09:30,24,31.69,31.69,31.64,31.64,5
20160101|2015-03-24 10:00,24,31.69,31.72,31.69,31.72,2
20160101|2015-03-24 10:30,24,31.78,31.78,31.74,31.74,4
20160101|2015-03-24 12:00,24,31.74,31.74,31.74,31.74,1
20160101|2015-03-24 12:30,24,31.69,31.69,31.69,31.69,1
20160101|2015-03-24 13:00,24,31.7,31.7,31.7,31.7,2
20160101|2015-03-25 07:00,25,31.82,31.82,31.78,31.78,2
20160101|2015-03-25 08:30,25,31.84,31.84,31.84,31.84,1
20160101|2015-03-25 09:30,25,31.7,31.7,31.7,31.7,99
20160101|2015-03-25 10:30,25,31.88,31.88,31.76,31.76,96
20160101|2015-03-25 11:00,25,31.75,31.75,31.75,31.75,65
20160101|2015-03-25 11:30,25,31.75,31.78,31.75,31.75,11
20160101|2015-03-25 12:00,25,31.75,31.78,31.75,31.75,81
20160101|2015-03-25 12:30,25,31.69,31.73,31.69,31.69,14
20160101|2015-03-25 13:00,25,31.7,31.76,31.68,31.7,25
20160101|2015-03-26 02:30,26,32.01,32.01,32.01,32.01,1
20160101|2015-03-26 03:00,26,32.11,32.2,32.11,32.17,3
20160101|2015-03-26 05:00,26,32.05,32.05,32.05,32.05,1
20160101|2015-03-26 05:30,26,32.04,32.04,32.04,32.04,1
20160101|2015-03-26 06:00,26,32.01,32.01,32,32,2
20160101|2015-03-26 07:00,26,31.99,31.99,31.99,31.99,1
20160101|2015-03-26 07:30,26,31.87,31.87,31.87,31.87,1
20160101|2015-03-26 10:30,26,31.65,31.66,31.62,31.65,67
20160101|2015-03-26 11:00,26,31.66,31.73,31.66,31.73,8
20160101|2015-03-26 11:30,26,31.74,31.78,31.74,31.77,57
20160101|2015-03-26 12:30,26,31.83,31.83,31.83,31.83,3
20160101|2015-03-26 13:00,26,31.83,31.83,31.83,31.83,55
20160101|2015-03-27 06:30,27,31.64,31.64,31.64,31.64,1
20160101|2015-03-27 07:00,27,31.67,31.67,31.67,31.67,1
20160101|2015-03-27 08:30,27,31.64,31.64,31.47,31.47,5
20160101|2015-03-27 09:00,27,31.42,31.42,31.34,31.34,11
20160101|2015-03-27 09:30,27,31.18,31.18,31.18,31.18,1
20160101|2015-03-27 10:00,27,31.19,31.2,31.19,31.19,101
20160101|2015-03-27 10:30,27,31.07,31.07,31.07,31.07,1
20160101|2015-03-27 12:00,27,31.23,31.23,31.17,31.17,9
20160101|2015-03-27 13:00,27,31.23,31.23,31.23,31.23,2
20160101|2015-03-30 02:30,30,31.29,31.29,31.29,31.29,1
20160101|2015-03-30 05:00,30,31.28,31.28,31.25,31.25,2
20160101|2015-03-30 05:30,30,31.28,31.28,31.25,31.25,2
20160101|2015-03-30 07:00,30,31.27,31.27,31.27,31.27,1
20160101|2015-03-30 07:30,30,31.26,31.26,31.26,31.26,1
20160101|2015-03-30 08:30,30,31.38,31.46,31.38,31.46,3
20160101|2015-03-30 09:00,30,31.37,31.37,31.29,31.29,12
20160101|2015-03-30 09:30,30,31.33,31.33,31.21,31.21,22
20160101|2015-03-30 10:00,30,31.24,31.24,31.2,31.2,6
20160101|2015-03-30 10:30,30,31.28,31.28,31.2,31.21,3
20160101|2015-03-30 11:00,30,31.16,31.21,31.16,31.21,62
20160101|2015-03-30 11:30,30,31.21,31.21,31.21,31.21,1
20160101|2015-03-30 12:00,30,31.21,31.26,31.21,31.25,11
20160101|2015-03-30 12:30,30,31.26,31.27,31.19,31.19,25
20160101|2015-03-30 13:00,30,31.17,31.17,31.1,31.1,15
20160101|2015-03-31 01:30,31,31.05,31.05,31.05,31.05,3
20160101|2015-03-31 04:30,31,31.05,31.05,31.04,31.04,3
20160101|2015-03-31 06:00,31,31,31,31,31,9
20160101|2015-03-31 06:30,31,30.95,30.95,30.95,30.95,1
20160101|2015-03-31 08:30,31,30.83,30.85,30.83,30.85,3
20160101|2015-03-31 09:00,31,31,31.05,31,31.05,5
20160101|2015-03-31 09:30,31,31.03,31.05,30.85,30.85,35
20160101|2015-03-31 10:00,31,30.99,30.99,30.97,30.99,22
20160101|2015-03-31 10:30,31,30.95,30.96,30.81,30.81,40
20160101|2015-03-31 11:00,31,30.83,30.89,30.83,30.87,5
20160101|2015-03-31 11:30,31,30.88,30.95,30.88,30.93,15
20160101|2015-03-31 12:00,31,30.85,30.86,30.85,30.86,6
20160101|2015-03-31 13:00,31,30.99,30.99,30.99,30.99,4
20160101|2015-03-31 20:00,1,31.16,31.17,31.16,31.17,4
20160101|2015-04-01 01:30,1,31.09,31.09,31.06,31.06,2
20160101|2015-04-01 04:30,1,31.07,31.07,31.07,31.07,1
20160101|2015-04-01 07:00,1,31.11,31.11,31.11,31.11,1
20160101|2015-04-01 08:30,1,31.25,31.26,31.25,31.26,2
20160101|2015-04-01 09:00,1,31.41,31.41,31.33,31.33,8
20160101|2015-04-01 09:30,1,31.44,31.45,31.43,31.45,8
20160101|2015-04-01 10:30,1,31.64,31.66,31.57,31.57,148
20160101|2015-04-01 11:00,1,31.57,31.57,31.57,31.57,5
20160101|2015-04-01 11:30,1,31.53,31.54,31.49,31.49,9
20160101|2015-04-01 12:00,1,31.42,31.42,31.42,31.42,100
20160101|2015-04-01 12:30,1,31.29,31.29,31.29,31.29,1
20160101|2015-04-02 01:30,2,31.34,31.34,31.34,31.34,1
20160101|2015-04-02 03:30,2,31.41,31.41,31.41,31.41,1
20160101|2015-04-02 05:30,2,31.27,31.27,31.27,31.27,1
20160101|2015-04-02 07:30,2,31.3,31.3,31.3,31.3,2
20160101|2015-04-02 08:30,2,31.56,31.56,31.56,31.56,1
20160101|2015-04-02 09:00,2,31.55,31.55,31.47,31.49,8
20160101|2015-04-02 09:30,2,31.46,31.46,31.46,31.46,2
20160101|2015-04-02 10:00,2,31.42,31.42,31.42,31.42,2
20160101|2015-04-02 10:30,2,31.38,31.42,31.38,31.41,9
20160101|2015-04-02 11:00,2,31.48,31.48,31.47,31.48,3
20160101|2015-04-02 11:30,2,31.51,31.51,31.51,31.51,5
20160101|2015-04-02 12:00,2,31.5,31.56,31.48,31.52,15
20160101|2015-04-02 12:30,2,31.6,31.65,31.59,31.61,8
20160101|2015-04-02 13:00,2,31.67,31.72,31.6,31.6,10
20160101|2015-04-06 06:30,6,32.08,32.08,32.08,32.08,1
20160101|2015-04-06 08:30,6,32.14,32.15,32.08,32.08,4
20160101|2015-04-06 09:00,6,32.14,32.18,32.13,32.13,18
20160101|2015-04-06 09:30,6,32.16,32.16,32.16,32.16,1
20160101|2015-04-06 10:00,6,32.28,32.29,32.27,32.27,9
20160101|2015-04-06 10:30,6,32.26,32.26,32.26,32.26,1
20160101|2015-04-06 11:00,6,32.17,32.17,32.15,32.15,3
20160101|2015-04-06 11:30,6,32.11,32.11,32.11,32.11,45
20160101|2015-04-06 12:00,6,31.94,31.94,31.94,31.94,1
20160101|2015-04-06 12:30,6,31.99,32,31.99,32,6
20160101|2015-04-07 03:00,7,31.8,31.81,31.8,31.81,2
20160101|2015-04-07 07:30,7,31.67,31.67,31.67,31.67,1
20160101|2015-04-07 09:00,7,31.46,31.46,31.45,31.46,7
20160101|2015-04-07 09:30,7,31.74,31.74,31.74,31.74,1
20160101|2015-04-07 10:30,7,31.6,31.6,31.58,31.58,5
20160101|2015-04-07 12:00,7,31.5,31.53,31.5,31.53,26
20160101|2015-04-08 08:30,8,31.57,31.58,31.57,31.58,20
20160101|2015-04-08 11:30,8,31.56,31.56,31.49,31.55,5
20160101|2015-04-08 13:00,8,31.6,31.6,31.6,31.6,1
20160101|2015-04-09 05:30,9,31.3,31.3,31.3,31.3,1
20160101|2015-04-09 06:30,9,31.33,31.33,31.33,31.33,1
20160101|2015-04-09 09:30,9,31.3,31.31,31.28,31.3,32
20160101|2015-04-09 10:00,9,31.15,31.18,31.15,31.18,13
20160101|2015-04-09 10:30,9,31.22,31.22,31.22,31.22,10
20160101|2015-04-09 11:00,9,31.18,31.47,31.13,31.47,6
20160101|2015-04-09 12:00,9,31.42,31.42,31.42,31.42,1
20160101|2015-04-09 13:00,9,31.47,31.5,31.47,31.5,2
20160101|2015-04-10 02:00,10,31.28,31.28,31.28,31.28,1
20160101|2015-04-10 08:30,10,31.49,31.49,31.49,31.49,1
20160101|2015-04-10 09:30,10,31.42,31.42,31.41,31.41,2
20160101|2015-04-10 12:00,10,31.45,31.48,31.44,31.44,8
20160101|2015-04-10 12:30,10,31.57,31.57,31.57,31.57,1
20160101|2015-04-10 13:00,10,31.71,31.71,31.71,31.71,8
20160101|2015-04-13 04:00,13,31.77,31.77,31.77,31.77,1
20160101|2015-04-13 08:30,13,32.06,32.08,32.06,32.08,3
20160101|2015-04-13 09:00,13,32.08,32.08,32.08,32.08,1
20160101|2015-04-13 09:30,13,31.9,31.95,31.9,31.95,5
20160101|2015-04-13 10:00,13,31.98,32.02,31.98,32.02,3
20160101|2015-04-13 10:30,13,31.92,31.98,31.92,31.98,5
20160101|2015-04-13 11:00,13,31.94,31.96,31.91,31.96,8
20160101|2015-04-13 11:30,13,31.98,31.98,31.97,31.97,3
20160101|2015-04-13 12:00,13,31.95,31.95,31.81,31.81,6
20160101|2015-04-13 12:30,13,31.8,31.8,31.8,31.8,1
20160101|2015-04-13 13:00,13,31.76,31.77,31.58,31.6,79
20160101|2015-04-14 08:30,14,31.65,31.67,31.65,31.67,2
20160101|2015-04-14 09:30,14,31.8,31.8,31.79,31.79,2
20160101|2015-04-14 10:00,14,31.78,31.8,31.78,31.79,11
20160101|2015-04-14 10:30,14,31.79,31.79,31.76,31.76,9
20160101|2015-04-14 11:00,14,31.91,31.91,31.91,31.91,4
20160101|2015-04-14 11:30,14,31.98,31.98,31.98,31.98,1
20160101|2015-04-14 12:30,14,31.85,31.89,31.85,31.89,2
20160101|2015-04-14 13:00,14,31.81,31.89,31.81,31.89,22
20160101|2015-04-15 04:30,15,31.92,31.92,31.92,31.92,1
20160101|2015-04-15 06:00,15,31.9,31.9,31.89,31.89,2
20160101|2015-04-15 06:30,15,31.99,31.99,31.99,31.99,1
20160101|2015-04-15 08:30,15,31.98,31.99,31.98,31.99,4
20160101|2015-04-15 11:00,15,32.22,32.22,32.22,32.22,1
20160101|2015-04-15 12:00,15,32.33,32.41,32.33,32.41,9
20160101|2015-04-15 13:00,15,32.36,32.41,32.29,32.39,86
20160101|2015-04-16 01:30,16,32.37,32.37,32.37,32.37,1
20160101|2015-04-16 02:00,16,32.35,32.35,32.35,32.35,1
20160101|2015-04-16 09:00,16,32.39,32.43,32.39,32.39,34
20160101|2015-04-16 09:30,16,32.4,32.4,32.4,32.4,2
20160101|2015-04-16 10:00,16,32.22,32.22,32.11,32.11,8
20160101|2015-04-16 11:00,16,32.2,32.2,32.2,32.2,1
20160101|2015-04-16 11:30,16,32.33,32.33,32.33,32.33,4
20160101|2015-04-16 12:00,16,32.36,32.36,32.21,32.21,3
20160101|2015-04-16 19:00,17,32.34,32.34,32.34,32.34,1
20160101|2015-04-17 04:00,17,32.19,32.19,32.19,32.19,1
20160101|2015-04-17 08:30,17,32.19,32.19,32.11,32.11,7
20160101|2015-04-17 09:30,17,32.2,32.2,32.16,32.16,3
20160101|2015-04-17 10:00,17,32.21,32.21,32.21,32.21,1
20160101|2015-04-17 10:30,17,32.26,32.26,32.19,32.19,2
20160101|2015-04-17 13:00,17,32.05,32.05,32.03,32.03,11
20160101|2015-04-19 20:00,20,32.24,32.24,32.24,32.24,1
20160101|2015-04-20 06:00,20,32.15,32.15,32.15,32.15,1
20160101|2015-04-20 09:00,20,32.22,32.26,32.22,32.26,4
20160101|2015-04-20 09:30,20,32.24,32.24,32.23,32.23,55
20160101|2015-04-20 10:30,20,32.32,32.32,32.32,32.32,1
20160101|2015-04-20 11:00,20,32.34,32.34,32.34,32.34,2
20160101|2015-04-20 13:00,20,32.32,32.32,32.3,32.3,2
20160101|2015-04-21 03:00,21,32.43,32.43,32.43,32.43,1
20160101|2015-04-21 05:00,21,32.33,32.33,32.32,32.32,2
20160101|2015-04-21 09:00,21,32.35,32.35,32.35,32.35,1
20160101|2015-04-21 10:30,21,32.35,32.41,32.35,32.41,5
20160101|2015-04-21 11:00,21,32.39,32.39,32.39,32.39,1
20160101|2015-04-21 11:30,21,32.44,32.44,32.44,32.44,1
20160101|2015-04-22 08:30,22,32.48,32.48,32.48,32.48,2
20160101|2015-04-22 09:00,22,32.33,32.33,32.31,32.31,5
20160101|2015-04-22 09:30,22,32.31,32.31,32.26,32.26,9
20160101|2015-04-22 10:00,22,32.27,32.28,32.27,32.27,3
20160101|2015-04-22 10:30,22,32.2,32.2,32.2,32.2,2
20160101|2015-04-22 11:00,22,32.19,32.23,32.16,32.23,8
20160101|2015-04-22 11:30,22,32.27,32.27,32.23,32.23,4
20160101|2015-04-22 12:00,22,32.23,32.26,32.22,32.22,15
20160101|2015-04-22 12:30,22,32.23,32.25,32.23,32.24,3
20160101|2015-04-22 13:00,22,32.2,32.24,32.2,32.23,9
20160101|2015-04-22 19:00,23,32.35,32.35,32.35,32.35,1
20160101|2015-04-23 02:30,23,32.32,32.32,32.32,32.32,2
20160101|2015-04-23 03:00,23,32.29,32.38,32.29,32.37,10
20160101|2015-04-23 03:30,23,32.39,32.39,32.39,32.39,2
20160101|2015-04-23 04:00,23,32.37,32.37,32.37,32.37,1
20160101|2015-04-23 06:30,23,32.45,32.45,32.45,32.45,1
20160101|2015-04-23 07:00,23,32.41,32.41,32.41,32.41,2
20160101|2015-04-23 07:30,23,32.38,32.38,32.38,32.38,1
20160101|2015-04-23 08:30,23,32.39,32.67,32.38,32.57,17
20160101|2015-04-23 09:00,23,32.65,32.66,32.62,32.65,6
20160101|2015-04-23 09:30,23,32.65,32.89,32.65,32.79,24
20160101|2015-04-23 10:00,23,32.79,32.8,32.78,32.8,4
20160101|2015-04-23 10:30,23,32.84,32.84,32.82,32.82,3
20160101|2015-04-23 11:30,23,32.8,32.8,32.78,32.78,27
20160101|2015-04-23 12:00,23,32.74,32.74,32.74,32.74,1
20160101|2015-04-23 12:30,23,32.81,32.81,32.78,32.81,4
20160101|2015-04-23 13:00,23,32.78,32.78,32.65,32.65,51
20160101|2015-04-24 02:30,24,32.78,32.79,32.78,32.79,2
20160101|2015-04-24 03:30,24,32.84,32.84,32.84,32.84,2
20160101|2015-04-24 04:30,24,32.77,32.77,32.71,32.71,8
20160101|2015-04-24 08:30,24,32.57,32.58,32.52,32.57,12
20160101|2015-04-24 09:00,24,32.52,32.53,32.39,32.48,13
20160101|2015-04-24 09:30,24,32.48,32.5,32.4,32.5,37
20160101|2015-04-24 10:00,24,32.48,32.57,32.45,32.52,30
20160101|2015-04-24 10:30,24,32.56,32.56,32.49,32.56,15
20160101|2015-04-24 11:00,24,32.49,32.53,32.46,32.52,25
20160101|2015-04-24 11:30,24,32.47,32.47,32.47,32.47,1
20160101|2015-04-24 12:00,24,32.45,32.49,32.44,32.44,25
20160101|2015-04-24 12:30,24,32.46,32.46,32.42,32.43,19
20160101|2015-04-27 04:30,27,32.37,32.37,32.37,32.37,1
20160101|2015-04-27 08:30,27,32.45,32.45,32.37,32.45,57
20160101|2015-04-27 09:00,27,32.41,32.42,32.3,32.35,46
20160101|2015-04-27 09:30,27,32.36,32.36,32.3,32.34,14
20160101|2015-04-27 10:00,27,32.31,32.32,32.27,32.27,5
20160101|2015-04-27 10:30,27,32.35,32.48,32.34,32.47,9
20160101|2015-04-27 11:00,27,32.49,32.52,32.44,32.45,12
20160101|2015-04-27 11:30,27,32.44,32.44,32.44,32.44,3
20160101|2015-04-27 12:00,27,32.43,32.51,32.43,32.46,14
20160101|2015-04-27 13:00,27,32.38,32.39,32.37,32.38,10
20160101|2015-04-28 01:30,28,32.33,32.33,32.33,32.33,1
20160101|2015-04-28 08:30,28,32.34,32.42,32.34,32.34,92
20160101|2015-04-28 09:00,28,32.32,32.46,32.32,32.46,55
20160101|2015-04-28 09:30,28,32.35,32.36,32.32,32.34,8
20160101|2015-04-28 10:00,28,32.31,32.32,32.29,32.3,104
20160101|2015-04-28 10:30,28,32.31,32.34,32.29,32.3,8
20160101|2015-04-28 11:00,28,32.29,32.29,32.29,32.29,2
20160101|2015-04-28 11:30,28,32.25,32.25,32.25,32.25,1
20160101|2015-04-28 12:00,28,32.27,32.27,32.27,32.27,12
20160101|2015-04-28 12:30,28,32.28,32.28,32.09,32.16,21
20160101|2015-04-28 13:00,28,32.08,32.08,31.91,31.95,36
20160101|2015-04-28 19:00,29,32,32,32,32,5
20160101|2015-04-29 02:30,29,31.8,31.8,31.8,31.8,1
20160101|2015-04-29 04:00,29,31.86,31.88,31.86,31.88,2
20160101|2015-04-29 04:30,29,31.87,31.88,31.87,31.87,6
20160101|2015-04-29 05:00,29,31.98,31.98,31.98,31.98,1
20160101|2015-04-29 08:30,29,31.9,31.94,31.83,31.92,124
20160101|2015-04-29 09:00,29,31.94,32,31.88,31.97,41
20160101|2015-04-29 09:30,29,32.09,32.22,32.09,32.18,28
20160101|2015-04-29 10:00,29,32.18,32.26,32.11,32.15,46
20160101|2015-04-29 10:30,29,32.14,32.15,32.12,32.15,8
20160101|2015-04-29 11:00,29,32.12,32.22,32.09,32.2,8
20160101|2015-04-29 11:30,29,32.17,32.23,32.17,32.23,19
20160101|2015-04-29 12:00,29,32.2,32.2,32.13,32.14,29
20160101|2015-04-29 12:30,29,32.14,32.18,32.14,32.15,115
20160101|2015-04-29 13:00,29,32.16,32.25,32.14,32.17,30
20160101|2015-04-29 19:00,30,32.22,32.22,32.22,32.22,1
20160101|2015-04-29 22:00,30,32.23,32.23,32.23,32.23,2
20160101|2015-04-30 04:30,30,32.4,32.4,32.4,32.4,3
20160101|2015-04-30 05:30,30,32.4,32.4,32.4,32.4,1
20160101|2015-04-30 06:30,30,32.37,32.37,32.32,32.32,76
20160101|2015-04-30 08:30,30,32.43,32.49,32.15,32.17,65
20160101|2015-04-30 09:00,30,32.18,32.29,32.17,32.21,88
20160101|2015-04-30 09:30,30,32.18,32.23,32.18,32.23,46
20160101|2015-04-30 10:00,30,32.27,32.33,32.27,32.32,25
20160101|2015-04-30 10:30,30,32.19,32.27,32.14,32.14,7
20160101|2015-04-30 11:00,30,32.11,32.12,32.04,32.06,52
20160101|2015-04-30 11:30,30,32.06,32.09,32.04,32.09,15
20160101|2015-04-30 12:00,30,32.09,32.11,32.02,32.07,25
20160101|2015-04-30 12:30,30,32.04,32.05,31.99,32.05,8
20160101|2015-04-30 13:00,30,32.09,32.2,32.02,32.2,28
20160101|2015-05-01 07:00,1,32.16,32.16,32.16,32.16,1
20160101|2015-05-01 08:30,1,32.02,32.05,31.98,32.04,24
20160101|2015-05-01 09:00,1,32.04,32.15,32,32.15,4
20160101|2015-05-01 09:30,1,32.16,32.17,32.14,32.14,22
20160101|2015-05-01 10:00,1,32.1,32.1,32.1,32.1,1
20160101|2015-05-01 10:30,1,32.18,32.19,32.15,32.15,20
20160101|2015-05-01 11:00,1,32.08,32.11,32.07,32.1,12
20160101|2015-05-01 11:30,1,31.93,31.96,31.93,31.95,16
20160101|2015-05-01 12:00,1,31.94,31.95,31.91,31.92,35
20160101|2015-05-01 12:30,1,31.94,32.07,31.94,32.07,10
20160101|2015-05-01 13:00,1,32.04,32.04,31.96,31.97,65
20160101|2015-05-03 19:00,4,32.04,32.04,32.04,32.04,1
20160101|2015-05-04 00:30,4,32.3,32.3,32.3,32.3,4
20160101|2015-05-04 02:30,4,32.32,32.42,32.32,32.4,14
20160101|2015-05-04 03:00,4,32.39,32.41,32.39,32.41,6
20160101|2015-05-04 03:30,4,32.4,32.41,32.36,32.36,5
20160101|2015-05-04 04:00,4,32.32,32.34,32.32,32.32,36
20160101|2015-05-04 04:30,4,32.31,32.31,32.31,32.31,3
20160101|2015-05-04 05:30,4,32.32,32.32,32.32,32.32,7
20160101|2015-05-04 06:00,4,32.44,32.56,32.44,32.56,8
20160101|2015-05-04 06:30,4,32.54,32.54,32.54,32.54,1
20160101|2015-05-04 07:00,4,32.46,32.46,32.36,32.36,69
20160101|2015-05-04 07:30,4,32.38,32.39,32.37,32.37,52
20160101|2015-05-04 08:30,4,32.44,32.56,32.35,32.56,106
20160101|2015-05-04 09:00,4,32.56,32.72,32.51,32.68,31
20160101|2015-05-04 09:30,4,32.75,32.9,32.74,32.8,126
20160101|2015-05-04 10:00,4,32.79,32.81,32.74,32.81,23
20160101|2015-05-04 10:30,4,32.83,32.86,32.8,32.84,46
20160101|2015-05-04 11:00,4,32.84,32.94,32.82,32.94,28
20160101|2015-05-04 11:30,4,32.99,33,32.91,32.91,24
20160101|2015-05-04 12:00,4,32.93,32.97,32.89,32.93,49
20160101|2015-05-04 12:30,4,32.92,33.02,32.91,33.01,46
20160101|2015-05-04 13:00,4,32.92,33.01,32.89,32.99,30
20160101|2015-05-04 19:00,5,33.02,33.02,33.02,33.02,1
20160101|2015-05-04 19:30,5,33.11,33.11,33.11,33.11,1
20160101|2015-05-04 20:00,5,33.02,33.03,33.02,33.02,5
20160101|2015-05-04 22:00,5,32.97,32.97,32.93,32.93,9
20160101|2015-05-04 22:30,5,32.98,32.98,32.98,32.98,1
20160101|2015-05-05 00:00,5,33.01,33.05,33,33.05,7
20160101|2015-05-05 00:30,5,33,33.11,33,33.11,8
20160101|2015-05-05 03:30,5,33.07,33.07,32.98,33.01,5
20160101|2015-05-05 04:00,5,33.01,33.01,33.01,33.01,1
20160101|2015-05-05 04:30,5,33,33.05,33,33.03,16
20160101|2015-05-05 05:00,5,33.06,33.08,32.96,33.01,59
20160101|2015-05-05 05:30,5,33.02,33.02,33,33.01,12
20160101|2015-05-05 06:00,5,32.99,32.99,32.97,32.98,12
20160101|2015-05-05 06:30,5,33.05,33.05,33.01,33.01,2
20160101|2015-05-05 07:00,5,33.02,33.26,33.02,33.15,50
20160101|2015-05-05 08:30,5,33.06,33.37,33.06,33.32,95
20160101|2015-05-05 09:00,5,33.28,33.47,33.26,33.46,44
20160101|2015-05-05 09:30,5,33.45,33.51,33.39,33.51,16
20160101|2015-05-05 10:00,5,33.44,33.46,33.4,33.44,31
20160101|2015-05-05 10:30,5,33.37,33.54,33.37,33.5,27
20160101|2015-05-05 11:00,5,33.5,33.62,33.5,33.62,31
20160101|2015-05-05 11:30,5,33.63,33.66,33.63,33.66,3
20160101|2015-05-05 12:00,5,33.63,33.65,33.58,33.58,9
20160101|2015-05-05 12:30,5,33.52,33.52,33.42,33.43,50
20160101|2015-05-05 13:00,5,33.42,33.42,33.29,33.29,44
20160101|2015-05-05 19:00,6,33.44,33.44,33.44,33.44,1
20160101|2015-05-05 23:00,6,33.61,33.61,33.61,33.61,1
20160101|2015-05-06 00:30,6,33.68,33.68,33.68,33.68,1
20160101|2015-05-06 01:00,6,33.68,33.68,33.68,33.68,1
20160101|2015-05-06 03:30,6,33.62,33.69,33.62,33.65,4
20160101|2015-05-06 05:00,6,33.6,33.6,33.6,33.6,1
20160101|2015-05-06 06:00,6,33.59,33.59,33.59,33.59,2
20160101|2015-05-06 06:30,6,33.59,33.59,33.55,33.55,16
20160101|2015-05-06 07:00,6,33.57,33.57,33.56,33.56,3
20160101|2015-05-06 08:30,6,33.56,33.56,33.4,33.47,24
20160101|2015-05-06 09:00,6,33.37,33.51,33.37,33.5,31
20160101|2015-05-06 09:30,6,33.53,33.62,33.51,33.59,81
20160101|2015-05-06 10:00,6,33.51,33.51,33.41,33.41,7
20160101|2015-05-06 10:30,6,33.34,33.36,33.31,33.34,58
20160101|2015-05-06 11:00,6,33.35,33.35,33.22,33.22,59
20160101|2015-05-06 11:30,6,33.23,33.3,33.2,33.3,28
20160101|2015-05-06 12:00,6,33.27,33.3,33.26,33.26,12
20160101|2015-05-06 12:30,6,33.21,33.24,33.18,33.18,17
20160101|2015-05-06 13:00,6,33.2,33.31,33.2,33.31,22
20160101|2015-05-06 19:00,7,33.27,33.27,33.27,33.27,1
20160101|2015-05-07 03:30,7,33.2,33.2,33.2,33.2,1
20160101|2015-05-07 05:30,7,33.24,33.24,33.24,33.24,6
20160101|2015-05-07 08:30,7,33.15,33.15,33,33.03,213
20160101|2015-05-07 09:00,7,33.02,33.05,33.01,33.04,16
20160101|2015-05-07 09:30,7,33.04,33.08,33.02,33.07,50
20160101|2015-05-07 10:00,7,33.05,33.1,32.97,32.97,63
20160101|2015-05-07 10:30,7,32.94,32.96,32.94,32.95,3
20160101|2015-05-07 11:00,7,32.94,32.96,32.94,32.96,8
20160101|2015-05-07 11:30,7,32.97,32.97,32.97,32.97,1
20160101|2015-05-07 12:00,7,32.93,32.93,32.93,32.93,3
20160101|2015-05-07 12:30,7,32.88,32.88,32.84,32.84,24
20160101|2015-05-07 13:00,7,32.82,32.84,32.79,32.8,22
20160101|2015-05-08 02:30,8,32.74,32.74,32.74,32.74,1
20160101|2015-05-08 06:00,8,32.9,32.9,32.9,32.9,1
20160101|2015-05-08 07:00,8,32.96,32.96,32.96,32.96,3
20160101|2015-05-08 08:30,8,33.01,33.02,32.7,32.74,28
20160101|2015-05-08 09:00,8,32.76,32.91,32.76,32.84,20
20160101|2015-05-08 09:30,8,32.93,33.01,32.91,33.01,19
20160101|2015-05-08 10:00,8,33.01,33.01,33.01,33.01,2
20160101|2015-05-08 11:00,8,33.1,33.1,33.1,33.1,1
20160101|2015-05-08 11:30,8,33.1,33.1,33.06,33.06,4
20160101|2015-05-08 12:00,8,33.08,33.11,33.08,33.11,15
20160101|2015-05-08 12:30,8,33.12,33.19,33.12,33.19,14
20160101|2015-05-08 13:00,8,33.13,33.13,33.13,33.13,2
20160101|2015-05-11 03:30,11,33.36,33.36,33.36,33.36,5
20160101|2015-05-11 04:00,11,33.34,33.34,33.34,33.34,1
20160101|2015-05-11 05:00,11,33.41,33.42,33.41,33.42,3
20160101|2015-05-11 06:00,11,33.47,33.47,33.47,33.47,1
20160101|2015-05-11 07:30,11,33.37,33.37,33.37,33.37,2
20160101|2015-05-11 08:30,11,33.43,33.5,33.4,33.4,14
20160101|2015-05-11 09:00,11,33.44,33.46,33.38,33.43,13
20160101|2015-05-11 09:30,11,33.39,33.49,33.39,33.49,6
20160101|2015-05-11 10:00,11,33.54,33.54,33.46,33.48,49
20160101|2015-05-11 10:30,11,33.49,33.51,33.43,33.51,10
20160101|2015-05-11 11:00,11,33.5,33.53,33.5,33.53,4
20160101|2015-05-11 11:30,11,33.53,33.54,33.53,33.54,6
20160101|2015-05-11 12:00,11,33.57,33.57,33.54,33.54,8
20160101|2015-05-11 12:30,11,33.53,33.53,33.46,33.46,3
20160101|2015-05-11 13:00,11,33.45,33.53,33.38,33.48,89
20160101|2015-05-11 23:00,12,33.35,33.35,33.35,33.35,1
20160101|2015-05-12 02:30,12,33.48,33.6,33.48,33.6,3
20160101|2015-05-12 04:00,12,33.6,33.63,33.6,33.63,6
20160101|2015-05-12 06:00,12,33.63,33.69,33.63,33.69,18
20160101|2015-05-12 06:30,12,33.7,33.7,33.7,33.7,8
20160101|2015-05-12 07:30,12,33.67,33.67,33.67,33.67,1
20160101|2015-05-12 08:30,12,33.65,33.65,33.59,33.61,104
20160101|2015-05-12 09:00,12,33.66,33.7,33.66,33.7,10
20160101|2015-05-12 09:30,12,33.7,33.7,33.7,33.7,18
20160101|2015-05-12 10:30,12,33.66,33.67,33.66,33.67,2
20160101|2015-05-12 11:00,12,33.56,33.56,33.43,33.43,12
20160101|2015-05-12 11:30,12,33.34,33.37,33.28,33.28,38
20160101|2015-05-12 12:00,12,33.28,33.28,33.21,33.25,26
20160101|2015-05-12 12:30,12,33.29,33.36,33.29,33.34,63
20160101|2015-05-12 13:00,12,33.26,33.27,33.25,33.26,12
20160101|2015-05-12 21:30,13,33.55,33.56,33.55,33.55,3
20160101|2015-05-12 22:00,13,33.63,33.63,33.63,33.63,1
20160101|2015-05-13 01:30,13,33.36,33.36,33.36,33.36,1
20160101|2015-05-13 03:30,13,33.34,33.34,33.34,33.34,2
20160101|2015-05-13 04:00,13,33.35,33.35,33.31,33.31,4
20160101|2015-05-13 05:00,13,33.26,33.27,33.26,33.26,6
20160101|2015-05-13 05:30,13,33.26,33.26,33.24,33.24,7
20160101|2015-05-13 06:00,13,33.23,33.24,33.2,33.22,11
20160101|2015-05-13 06:30,13,33.19,33.38,33.19,33.38,55
20160101|2015-05-13 07:00,13,33.35,33.35,33.3,33.3,37
20160101|2015-05-13 07:30,13,33.32,33.39,33.31,33.39,69
20160101|2015-05-13 08:30,13,33.31,33.38,33.19,33.32,53
20160101|2015-05-13 09:00,13,33.33,33.37,33.29,33.3,5
20160101|2015-05-13 09:30,13,33.26,33.3,33.1,33.14,21
20160101|2015-05-13 10:00,13,33.15,33.25,33.13,33.25,29
20160101|2015-05-13 11:00,13,33.25,33.37,33.25,33.34,19
20160101|2015-05-13 11:30,13,33.29,33.35,33.26,33.33,18
20160101|2015-05-13 12:00,13,33.26,33.37,33.26,33.36,19
20160101|2015-05-13 12:30,13,33.34,33.37,33.34,33.37,3
20160101|2015-05-13 13:00,13,33.43,33.62,33.43,33.62,87
20160101|2015-05-13 19:00,14,33.64,33.64,33.64,33.64,1
20160101|2015-05-14 01:30,14,33.47,33.47,33.47,33.47,1
20160101|2015-05-14 03:00,14,33.59,33.61,33.59,33.61,4
20160101|2015-05-14 03:30,14,33.59,33.59,33.59,33.59,1
20160101|2015-05-14 05:00,14,33.68,33.68,33.68,33.68,1
20160101|2015-05-14 06:00,14,33.68,33.68,33.68,33.68,1
20160101|2015-05-14 07:00,14,33.73,33.73,33.71,33.71,7
20160101|2015-05-14 07:30,14,33.69,33.69,33.68,33.68,2
20160101|2015-05-14 08:30,14,33.69,33.69,33.5,33.6,46
20160101|2015-05-14 09:00,14,33.6,33.6,33.47,33.54,53
20160101|2015-05-14 09:30,14,33.52,33.52,33.48,33.48,11
20160101|2015-05-14 10:00,14,33.4,33.5,33.36,33.5,22
20160101|2015-05-14 10:30,14,33.52,33.52,33.44,33.44,10
20160101|2015-05-14 11:00,14,33.6,33.6,33.6,33.6,1
20160101|2015-05-14 11:30,14,33.44,33.5,33.44,33.5,9
20160101|2015-05-14 12:00,14,33.49,33.52,33.49,33.52,18
20160101|2015-05-14 12:30,14,33.53,33.53,33.53,33.53,2
20160101|2015-05-14 13:00,14,33.56,33.7,33.56,33.69,14
20160101|2015-05-14 19:30,15,33.72,33.97,33.72,33.95,8
20160101|2015-05-14 22:00,15,33.75,33.75,33.75,33.75,1
20160101|2015-05-15 02:00,15,33.78,33.78,33.78,33.78,2
20160101|2015-05-15 02:30,15,33.84,33.84,33.84,33.84,4
20160101|2015-05-15 03:30,15,33.73,33.75,33.71,33.75,10
20160101|2015-05-15 04:00,15,33.73,33.73,33.73,33.73,1
20160101|2015-05-15 04:30,15,33.63,33.63,33.61,33.61,2
20160101|2015-05-15 05:00,15,33.75,33.75,33.68,33.69,5
20160101|2015-05-15 06:00,15,33.66,33.66,33.66,33.66,1
20160101|2015-05-15 06:30,15,33.62,33.65,33.62,33.63,45
20160101|2015-05-15 07:00,15,33.58,33.58,33.58,33.58,2
20160101|2015-05-15 08:30,15,33.49,33.6,33.48,33.51,116
20160101|2015-05-15 09:00,15,33.56,33.79,33.56,33.71,12
20160101|2015-05-15 09:30,15,33.72,33.72,33.58,33.58,8
20160101|2015-05-15 10:00,15,33.6,33.6,33.45,33.52,116
20160101|2015-05-15 10:30,15,33.45,33.46,33.42,33.42,7
20160101|2015-05-15 11:00,15,33.41,33.49,33.33,33.36,7
20160101|2015-05-15 11:30,15,33.27,33.31,33.24,33.24,12
20160101|2015-05-15 12:00,15,33.24,33.3,33.2,33.3,35
20160101|2015-05-15 12:30,15,33.27,33.37,33.27,33.34,14
20160101|2015-05-15 13:00,15,33.34,33.46,33.28,33.38,57
20160101|2015-05-17 19:00,18,33.43,33.43,33.43,33.43,1
20160101|2015-05-18 01:30,18,33.43,33.43,33.43,33.43,2
20160101|2015-05-18 03:30,18,33.46,33.46,33.46,33.46,1
20160101|2015-05-18 05:00,18,33.47,33.47,33.47,33.47,1
20160101|2015-05-18 06:30,18,33.46,33.46,33.46,33.46,1
20160101|2015-05-18 07:00,18,33.52,33.53,33.46,33.46,15
20160101|2015-05-18 07:30,18,33.44,33.46,33.42,33.44,16
20160101|2015-05-18 08:30,18,33.43,33.43,33.22,33.22,35
20160101|2015-05-18 09:00,18,33.32,33.32,33.2,33.27,15
20160101|2015-05-18 09:30,18,33.28,33.28,33.23,33.23,3
20160101|2015-05-18 10:00,18,33.2,33.26,33.2,33.26,10
20160101|2015-05-18 10:30,18,33.24,33.36,33.24,33.26,11
20160101|2015-05-18 11:00,18,33.25,33.25,33.25,33.25,1
20160101|2015-05-18 11:30,18,33.21,33.22,33.12,33.14,61
20160101|2015-05-18 12:00,18,33.15,33.23,33.15,33.23,18
20160101|2015-05-18 12:30,18,33.17,33.17,33.07,33.09,8
20160101|2015-05-18 13:00,18,33.07,33.08,33.05,33.05,9
20160101|2015-05-18 19:00,19,33.16,33.16,33.16,33.16,2
20160101|2015-05-18 21:30,19,32.97,32.97,32.97,32.97,1
20160101|2015-05-18 22:00,19,32.97,32.97,32.97,32.97,3
20160101|2015-05-18 23:00,19,33.06,33.06,33.06,33.06,1
20160101|2015-05-19 01:00,19,33.05,33.05,33.05,33.05,1
20160101|2015-05-19 03:30,19,32.98,32.98,32.98,32.98,1
20160101|2015-05-19 04:00,19,33,33,33,33,1
20160101|2015-05-19 05:00,19,32.92,32.92,32.92,32.92,2
20160101|2015-05-19 07:00,19,32.91,32.91,32.91,32.91,1
20160101|2015-05-19 08:30,19,32.84,32.85,32.77,32.81,27
20160101|2015-05-19 09:00,19,32.74,32.75,32.71,32.72,12
20160101|2015-05-19 09:30,19,32.66,32.66,32.48,32.51,23
20160101|2015-05-19 10:00,19,32.52,32.59,32.52,32.55,17
20160101|2015-05-19 10:30,19,32.52,32.54,32.4,32.42,70
20160101|2015-05-19 11:00,19,32.42,32.48,32.36,32.48,58
20160101|2015-05-19 11:30,19,32.47,32.5,32.47,32.48,9
20160101|2015-05-19 12:00,19,32.49,32.49,32.48,32.48,2
20160101|2015-05-19 12:30,19,32.54,32.58,32.54,32.58,3
20160101|2015-05-19 13:00,19,32.58,32.58,32.45,32.47,40
20160101|2015-05-19 19:00,20,32.58,32.58,32.52,32.53,13
20160101|2015-05-19 19:30,20,32.52,32.52,32.52,32.52,4
20160101|2015-05-19 20:00,20,32.48,32.48,32.48,32.48,3
20160101|2015-05-19 21:30,20,32.45,32.45,32.45,32.45,1
20160101|2015-05-19 22:00,20,32.52,32.52,32.45,32.47,26
20160101|2015-05-19 23:30,20,32.52,32.52,32.52,32.52,1
20160101|2015-05-20 00:30,20,32.47,32.47,32.44,32.44,2
20160101|2015-05-20 01:00,20,32.38,32.39,32.38,32.39,2
20160101|2015-05-20 01:30,20,32.31,32.31,32.31,32.31,1
20160101|2015-05-20 02:00,20,32.51,32.52,32.48,32.51,12
20160101|2015-05-20 02:30,20,32.48,32.55,32.48,32.55,5
20160101|2015-05-20 03:00,20,32.53,32.57,32.53,32.54,5
20160101|2015-05-20 03:30,20,32.62,32.62,32.62,32.62,1
20160101|2015-05-20 04:00,20,32.61,32.63,32.61,32.61,7
20160101|2015-05-20 04:30,20,32.62,32.63,32.61,32.62,9
20160101|2015-05-20 05:00,20,32.61,32.62,32.59,32.59,3
20160101|2015-05-20 07:00,20,32.61,32.61,32.61,32.61,1
20160101|2015-05-20 08:30,20,32.64,32.76,32.64,32.73,123
20160101|2015-05-20 09:00,20,32.68,32.68,32.64,32.64,15
20160101|2015-05-20 09:30,20,32.57,32.6,32.56,32.56,24
20160101|2015-05-20 10:00,20,32.54,32.54,32.48,32.48,5
20160101|2015-05-20 10:30,20,32.54,32.54,32.51,32.52,20
20160101|2015-05-20 11:00,20,32.56,32.63,32.56,32.62,9
20160101|2015-05-20 11:30,20,32.57,32.61,32.57,32.57,22
20160101|2015-05-20 12:00,20,32.58,32.61,32.57,32.6,18
20160101|2015-05-20 12:30,20,32.61,32.61,32.59,32.59,4
20160101|2015-05-20 13:00,20,32.54,32.54,32.52,32.52,3
20160101|2015-05-21 01:30,21,32.61,32.61,32.58,32.58,7
20160101|2015-05-21 04:00,21,32.79,32.84,32.78,32.84,4
20160101|2015-05-21 04:30,21,32.79,32.79,32.79,32.79,1
20160101|2015-05-21 06:30,21,32.79,32.79,32.79,32.79,1
20160101|2015-05-21 07:00,21,32.79,32.8,32.76,32.76,17
20160101|2015-05-21 07:30,21,32.77,32.77,32.71,32.71,40
20160101|2015-05-21 08:30,21,32.79,32.94,32.68,32.69,84
20160101|2015-05-21 09:00,21,32.69,32.76,32.66,32.66,88
20160101|2015-05-21 09:30,21,32.66,32.73,32.51,32.52,46
20160101|2015-05-21 10:00,21,32.54,32.54,32.46,32.5,8
20160101|2015-05-21 10:30,21,32.5,32.52,32.48,32.49,30
20160101|2015-05-21 11:00,21,32.5,32.54,32.49,32.51,25
20160101|2015-05-21 11:30,21,32.48,32.48,32.48,32.48,6
20160101|2015-05-21 12:00,21,32.52,32.52,32.45,32.47,10
20160101|2015-05-21 12:30,21,32.46,32.46,32.43,32.46,10
20160101|2015-05-21 13:00,21,32.47,32.61,32.45,32.59,106
20160101|2015-05-21 19:00,22,32.63,32.63,32.59,32.62,19
20160101|2015-05-21 19:30,22,32.59,32.65,32.58,32.64,13
20160101|2015-05-21 20:00,22,32.66,32.66,32.53,32.58,26
20160101|2015-05-21 20:30,22,32.56,32.56,32.52,32.56,21
20160101|2015-05-21 22:00,22,32.61,32.61,32.61,32.61,1
20160101|2015-05-21 23:00,22,32.59,32.59,32.59,32.59,1
20160101|2015-05-21 23:30,22,32.58,32.58,32.58,32.58,2
20160101|2015-05-22 00:00,22,32.56,32.56,32.56,32.56,3
20160101|2015-05-22 00:30,22,32.54,32.54,32.54,32.54,5
20160101|2015-05-22 01:30,22,32.57,32.57,32.55,32.57,18
20160101|2015-05-22 02:00,22,32.55,32.55,32.55,32.55,6
20160101|2015-05-22 03:00,22,32.53,32.53,32.53,32.53,2
20160101|2015-05-22 03:30,22,32.47,32.49,32.44,32.49,5
20160101|2015-05-22 04:30,22,32.51,32.52,32.51,32.52,2
20160101|2015-05-22 06:00,22,32.55,32.55,32.55,32.55,1
20160101|2015-05-22 06:30,22,32.45,32.45,32.43,32.43,19
20160101|2015-05-22 07:00,22,32.45,32.49,32.43,32.43,8
20160101|2015-05-22 07:30,22,32.42,32.42,32.37,32.37,6
20160101|2015-05-22 08:30,22,32.34,32.34,32.21,32.24,47
20160101|2015-05-22 09:00,22,32.26,32.26,32.01,32.04,85
20160101|2015-05-22 09:30,22,32.02,32.07,32.02,32.05,34
20160101|2015-05-22 10:00,22,32,32,32,32,1
20160101|2015-05-22 10:30,22,32.04,32.05,32.04,32.04,11
20160101|2015-05-22 11:00,22,32.12,32.15,32.12,32.15,3
20160101|2015-05-22 11:30,22,32.15,32.17,32.09,32.09,37
20160101|2015-05-22 12:00,22,32.1,32.1,31.96,31.96,75
20160101|2015-05-22 12:30,22,32,32,32,32,2
20160101|2015-05-22 13:00,22,32.01,32.02,31.95,31.96,61
20160101|2015-05-25 19:00,26,32.09,32.22,32.09,32.22,6
20160101|2015-05-25 20:00,26,32.28,32.47,32.28,32.42,10
20160101|2015-05-25 20:30,26,32.41,32.41,32.39,32.4,5
20160101|2015-05-25 21:30,26,32.35,32.35,32.35,32.35,1
20160101|2015-05-25 22:00,26,32.48,32.67,32.48,32.67,18
20160101|2015-05-25 22:30,26,32.56,32.56,32.56,32.56,4
20160101|2015-05-25 23:00,26,32.55,32.57,32.55,32.57,5
20160101|2015-05-25 23:30,26,32.64,32.64,32.64,32.64,2
20160101|2015-05-26 00:30,26,32.66,32.66,32.66,32.66,1
20160101|2015-05-26 01:00,26,32.51,32.51,32.51,32.51,1
20160101|2015-05-26 02:30,26,32.48,32.48,32.48,32.48,2
20160101|2015-05-26 03:00,26,32.43,32.43,32.43,32.43,1
20160101|2015-05-26 04:00,26,32.44,32.44,32.44,32.44,1
20160101|2015-05-26 06:30,26,32.34,32.34,32.34,32.34,2
20160101|2015-05-26 07:00,26,32.36,32.36,32.36,32.36,2
20160101|2015-05-26 08:30,26,32.41,32.46,32.31,32.31,111
20160101|2015-05-26 09:00,26,32.28,32.36,32.17,32.17,81
20160101|2015-05-26 09:30,26,32.17,32.29,32.16,32.23,66
20160101|2015-05-26 10:00,26,32.24,32.24,32.16,32.2,45
20160101|2015-05-26 10:30,26,32.23,32.33,32.23,32.3,17
20160101|2015-05-26 11:00,26,32.33,32.46,32.33,32.39,71
20160101|2015-05-26 11:30,26,32.38,32.44,32.35,32.35,78
20160101|2015-05-26 12:00,26,32.33,32.33,32.3,32.3,3
20160101|2015-05-26 12:30,26,32.31,32.31,32.24,32.24,8
20160101|2015-05-26 13:00,26,32.36,32.52,32.36,32.52,19
20160101|2015-05-27 00:30,27,32.54,32.54,32.54,32.54,15
20160101|2015-05-27 05:30,27,32.47,32.47,32.47,32.47,2
20160101|2015-05-27 06:00,27,32.44,32.44,32.38,32.38,6
20160101|2015-05-27 08:30,27,32.25,32.3,32.25,32.3,8
20160101|2015-05-27 09:00,27,32.36,32.39,32.27,32.34,60
20160101|2015-05-27 09:30,27,32.26,32.26,32.14,32.17,11
20160101|2015-05-27 10:00,27,32.07,32.13,32.07,32.1,14
20160101|2015-05-27 10:30,27,32.09,32.18,32.09,32.14,89
20160101|2015-05-27 11:00,27,32.03,32.06,32.02,32.06,13
20160101|2015-05-27 11:30,27,32.07,32.09,31.99,32.03,20
20160101|2015-05-27 12:00,27,32.06,32.09,32.03,32.04,77
20160101|2015-05-27 12:30,27,32.04,32.07,32.03,32.05,43
20160101|2015-05-27 13:00,27,32.05,32.06,32.03,32.06,13
20160101|2015-05-27 19:00,28,32.07,32.07,32.07,32.07,1
20160101|2015-05-27 19:30,28,32,32,32,32,2
20160101|2015-05-28 02:30,28,32.27,32.27,32.27,32.27,2
20160101|2015-05-28 03:00,28,32.31,32.31,32.3,32.3,2
20160101|2015-05-28 06:30,28,32.35,32.35,32.35,32.35,2
20160101|2015-05-28 08:30,28,32.13,32.13,32.13,32.13,2
20160101|2015-05-28 09:00,28,32.13,32.26,32.12,32.2,75
20160101|2015-05-28 09:30,28,32.18,32.18,32.1,32.1,7
20160101|2015-05-28 11:00,28,32.23,32.27,32.21,32.24,5
20160101|2015-05-28 11:30,28,32.23,32.27,32.23,32.27,6
20160101|2015-05-28 12:00,28,32.27,32.33,32.27,32.3,25
20160101|2015-05-28 12:30,28,32.29,32.33,32.26,32.33,118
20160101|2015-05-28 19:00,29,32.35,32.35,32.35,32.35,4
20160101|2015-05-28 20:30,29,32.28,32.28,32.28,32.28,33
20160101|2015-05-29 01:30,29,32.28,32.28,32.28,32.28,3
20160101|2015-05-29 06:30,29,32.36,32.37,32.36,32.37,11
20160101|2015-05-29 07:00,29,32.38,32.39,32.38,32.39,4
20160101|2015-05-29 08:30,29,32.48,33,32.48,32.98,62
20160101|2015-05-29 09:00,29,33.04,33.4,32.84,33.15,205
20160101|2015-05-29 09:30,29,33.15,33.29,33.12,33.21,22
20160101|2015-05-29 10:00,29,33.25,33.43,33.25,33.42,16
20160101|2015-05-29 11:00,29,33.46,33.46,33.45,33.45,10
20160101|2015-05-29 11:30,29,33.46,33.46,33.46,33.46,2
20160101|2015-05-29 12:00,29,33.33,33.39,33.33,33.39,25
20160101|2015-05-29 12:30,29,33.41,33.41,33.33,33.39,8
20160101|2015-05-29 13:00,29,33.39,33.53,33.35,33.35,44
20160101|2015-05-31 20:00,1,33.38,33.38,33.38,33.38,17
20160101|2015-05-31 21:00,1,33.38,33.38,33.38,33.38,2
20160101|2015-06-01 00:30,1,33.4,33.4,33.4,33.4,2
20160101|2015-06-01 02:00,1,33.5,33.5,33.5,33.5,1
20160101|2015-06-01 02:30,1,33.53,33.55,33.53,33.55,5
20160101|2015-06-01 03:00,1,33.59,33.59,33.59,33.59,1
20160101|2015-06-01 03:30,1,33.6,33.68,33.6,33.66,13
20160101|2015-06-01 04:30,1,33.73,33.73,33.73,33.73,3
20160101|2015-06-01 05:30,1,33.72,33.72,33.72,33.72,2
20160101|2015-06-01 06:30,1,33.68,33.68,33.68,33.68,4
20160101|2015-06-01 07:00,1,33.67,33.7,33.67,33.7,3
20160101|2015-06-01 08:30,1,33.7,34,33.7,33.96,36
20160101|2015-06-01 09:00,1,34.05,34.32,34.02,34.32,22
20160101|2015-06-01 09:30,1,34.43,34.58,34.26,34.26,55
20160101|2015-06-01 10:00,1,34.22,34.22,34.1,34.18,43
20160101|2015-06-01 10:30,1,34.22,34.45,34.22,34.42,35
20160101|2015-06-01 11:00,1,34.46,34.51,34.41,34.51,10
20160101|2015-06-01 11:30,1,34.52,34.65,34.52,34.52,27
20160101|2015-06-01 12:00,1,34.52,34.52,34.52,34.52,1
20160101|2015-06-01 12:30,1,34.62,34.63,34.59,34.63,33
20160101|2015-06-01 13:00,1,34.49,34.65,34.49,34.62,12
20160101|2015-06-01 19:00,2,34.58,34.58,34.58,34.58,5
20160101|2015-06-02 02:30,2,34.57,34.57,34.57,34.57,1
20160101|2015-06-02 03:30,2,34.64,34.64,34.64,34.64,2
20160101|2015-06-02 04:00,2,34.62,34.62,34.58,34.58,7
20160101|2015-06-02 04:30,2,34.46,34.46,34.35,34.35,20
20160101|2015-06-02 05:00,2,34.37,34.39,34.37,34.39,4
20160101|2015-06-02 06:00,2,34.37,34.41,34.36,34.41,6
20160101|2015-06-02 07:30,2,34.49,34.54,34.47,34.47,30
20160101|2015-06-02 08:30,2,34.53,34.56,34.33,34.39,97
20160101|2015-06-02 09:00,2,34.42,34.54,34.42,34.54,5
20160101|2015-06-02 09:30,2,34.86,34.89,34.86,34.89,5
20160101|2015-06-02 10:00,2,34.79,34.79,34.46,34.46,28
20160101|2015-06-02 10:30,2,34.37,34.48,34.3,34.34,15
20160101|2015-06-02 11:00,2,34.39,34.46,34.39,34.46,5
20160101|2015-06-02 12:00,2,34.3,34.4,34.3,34.37,30
20160101|2015-06-02 12:30,2,34.4,34.44,34.37,34.44,6
20160101|2015-06-02 13:00,2,34.29,34.34,34.23,34.25,18
20160101|2015-06-02 20:30,3,34.34,34.34,34.34,34.34,2
20160101|2015-06-02 21:30,3,34.33,34.33,34.3,34.33,7
20160101|2015-06-02 22:00,3,34.34,34.34,34.34,34.34,1
20160101|2015-06-02 22:30,3,34.34,34.34,34.34,34.34,2
20160101|2015-06-03 00:30,3,34.29,34.29,34.29,34.29,1
20160101|2015-06-03 01:30,3,34.19,34.19,34.19,34.19,1
20160101|2015-06-03 03:00,3,34.24,34.27,34.22,34.27,8
20160101|2015-06-03 03:30,3,34.24,34.24,34.24,34.24,2
20160101|2015-06-03 04:30,3,34.1,34.1,34.1,34.1,1
20160101|2015-06-03 06:30,3,34.24,34.25,34.24,34.25,3
20160101|2015-06-03 07:30,3,34.27,34.27,34.27,34.27,2
20160101|2015-06-03 08:30,3,34.27,34.5,34.26,34.47,206
20160101|2015-06-03 09:00,3,34.44,34.67,34.43,34.56,149
20160101|2015-06-03 09:30,3,34.59,34.75,34.56,34.75,50
20160101|2015-06-03 10:00,3,34.69,35.01,34.69,34.97,93
20160101|2015-06-03 10:30,3,34.98,35.01,34.86,34.86,110
20160101|2015-06-03 11:00,3,34.9,34.91,34.84,34.86,19
20160101|2015-06-03 11:30,3,34.84,34.84,34.71,34.71,10
20160101|2015-06-03 12:00,3,34.67,34.75,34.64,34.75,26
20160101|2015-06-03 12:30,3,34.74,34.79,34.72,34.74,100
20160101|2015-06-03 13:00,3,34.8,35,34.76,34.93,355
20160101|2015-06-03 20:00,4,34.82,34.82,34.73,34.73,8
20160101|2015-06-03 22:30,4,34.61,34.61,34.61,34.61,1
20160101|2015-06-03 23:30,4,34.63,34.63,34.63,34.63,1
20160101|2015-06-04 00:00,4,34.59,34.59,34.57,34.57,5
20160101|2015-06-04 01:00,4,34.65,34.65,34.65,34.65,1
20160101|2015-06-04 02:00,4,34.75,34.75,34.68,34.72,6
20160101|2015-06-04 02:30,4,34.66,34.66,34.66,34.66,1
20160101|2015-06-04 04:00,4,34.68,34.68,34.68,34.68,3
20160101|2015-06-04 08:30,4,34.62,34.81,34.62,34.79,87
20160101|2015-06-04 09:00,4,34.83,34.83,34.55,34.55,14
20160101|2015-06-04 09:30,4,34.55,34.58,34.54,34.58,20
20160101|2015-06-04 10:30,4,34.71,34.71,34.71,34.71,3
20160101|2015-06-04 11:00,4,34.68,34.74,34.68,34.74,3
20160101|2015-06-04 12:30,4,34.73,34.73,34.73,34.73,4
20160101|2015-06-04 13:00,4,34.62,34.84,34.57,34.84,28
20160101|2015-06-04 19:00,5,34.6,34.6,34.6,34.6,1
20160101|2015-06-05 01:00,5,34.66,34.66,34.66,34.66,1
20160101|2015-06-05 07:00,5,34.85,34.85,34.85,34.85,1
20160101|2015-06-05 08:30,5,34.69,35,34.66,34.94,100
20160101|2015-06-05 09:00,5,35.04,35.42,35.04,35.3,42
20160101|2015-06-05 09:30,5,35.16,35.16,35.15,35.15,2
20160101|2015-06-05 10:30,5,35.03,35.08,35.03,35.07,5
20160101|2015-06-05 11:00,5,35.05,35.12,35.05,35.12,2
20160101|2015-06-05 12:00,5,34.97,34.97,34.85,34.85,30
20160101|2015-06-05 12:30,5,34.75,34.8,34.75,34.8,14
20160101|2015-06-05 13:00,5,34.87,35.08,34.87,34.92,44
20160101|2015-06-07 23:00,8,34.79,34.79,34.79,34.79,1
20160101|2015-06-08 04:00,8,34.83,34.83,34.83,34.83,1
20160101|2015-06-08 04:30,8,34.69,34.69,34.69,34.69,1
20160101|2015-06-08 08:30,8,34.5,34.55,34.41,34.41,94
20160101|2015-06-08 09:00,8,34.44,34.46,34.38,34.43,129
20160101|2015-06-08 09:30,8,34.38,34.45,34.33,34.45,125
20160101|2015-06-08 10:00,8,34.4,34.4,34.34,34.34,8
20160101|2015-06-08 10:30,8,34.33,34.41,34.33,34.41,2
20160101|2015-06-08 11:00,8,34.42,34.43,34.42,34.42,3
20160101|2015-06-08 11:30,8,34.41,34.42,34.39,34.39,11
20160101|2015-06-08 12:00,8,34.52,34.63,34.52,34.59,26
20160101|2015-06-08 12:30,8,34.56,34.57,34.48,34.5,16
20160101|2015-06-08 13:00,8,34.49,34.49,34.38,34.48,34
20160101|2015-06-09 03:00,9,34.46,34.46,34.46,34.46,1
20160101|2015-06-09 03:30,9,34.5,34.5,34.5,34.5,1
20160101|2015-06-09 08:30,9,34.61,34.88,34.61,34.72,95
20160101|2015-06-09 09:00,9,34.69,34.69,34.55,34.62,101
20160101|2015-06-09 09:30,9,34.64,34.7,34.53,34.55,80
20160101|2015-06-09 10:00,9,34.49,34.55,34.48,34.48,12
20160101|2015-06-09 10:30,9,34.44,34.5,34.44,34.5,20
20160101|2015-06-09 11:00,9,34.5,34.52,34.42,34.42,14
20160101|2015-06-09 12:00,9,34.51,34.51,34.5,34.5,21
20160101|2015-06-09 12:30,9,34.41,34.41,34.32,34.37,26
20160101|2015-06-09 13:00,9,34.38,34.38,34.31,34.32,151
20160101|2015-06-09 19:00,10,34.33,34.35,34.33,34.35,3
20160101|2015-06-09 19:30,10,34.35,34.36,34.34,34.34,5
20160101|2015-06-10 01:00,10,34.41,34.41,34.41,34.41,1
20160101|2015-06-10 01:30,10,34.37,34.37,34.37,34.37,1
20160101|2015-06-10 02:00,10,34.35,34.35,34.35,34.35,1
20160101|2015-06-10 02:30,10,34.35,34.36,34.34,34.34,8
20160101|2015-06-10 05:00,10,34.41,34.41,34.41,34.41,2
20160101|2015-06-10 05:30,10,34.42,34.42,34.42,34.42,1
20160101|2015-06-10 06:30,10,34.51,34.51,34.51,34.51,1
20160101|2015-06-10 07:00,10,34.54,34.57,34.54,34.57,2
20160101|2015-06-10 08:30,10,34.62,34.68,34.6,34.62,113
20160101|2015-06-10 09:00,10,34.62,34.62,34.32,34.32,27
20160101|2015-06-10 09:30,10,34.38,34.38,34.35,34.35,8
20160101|2015-06-10 10:30,10,34.27,34.3,34.24,34.24,9
20160101|2015-06-10 11:00,10,34.29,34.29,34.2,34.2,5
20160101|2015-06-10 11:30,10,34.07,34.11,34.07,34.11,8
20160101|2015-06-10 12:00,10,34.1,34.1,33.97,33.97,28
20160101|2015-06-10 12:30,10,34.08,34.16,34.07,34.16,13
20160101|2015-06-10 13:00,10,34.19,34.37,34.19,34.37,70
20160101|2015-06-10 19:00,11,34.4,34.4,34.4,34.4,1
20160101|2015-06-10 20:00,11,34.38,34.38,34.37,34.37,4
20160101|2015-06-11 02:00,11,34.46,34.46,34.46,34.46,1
20160101|2015-06-11 03:30,11,34.4,34.4,34.4,34.4,1
20160101|2015-06-11 04:30,11,34.37,34.37,34.37,34.37,1
20160101|2015-06-11 05:00,11,34.31,34.31,34.31,34.31,1
20160101|2015-06-11 06:00,11,34.33,34.36,34.31,34.33,11
20160101|2015-06-11 06:30,11,34.3,34.3,34.3,34.3,1
20160101|2015-06-11 08:30,11,34.18,34.18,34.01,34.07,26
20160101|2015-06-11 09:00,11,34.07,34.11,34.02,34.02,28
20160101|2015-06-11 09:30,11,33.97,33.97,33.87,33.87,47
20160101|2015-06-11 10:00,11,33.88,33.88,33.79,33.8,22
20160101|2015-06-11 10:30,11,33.79,33.79,33.64,33.64,26
20160101|2015-06-11 11:00,11,33.72,33.81,33.68,33.73,53
20160101|2015-06-11 11:30,11,33.69,33.7,33.64,33.66,34
20160101|2015-06-11 12:00,11,33.66,33.74,33.66,33.7,31
20160101|2015-06-11 12:30,11,33.7,33.7,33.64,33.64,15
20160101|2015-06-11 13:00,11,33.69,33.77,33.69,33.73,187
20160101|2015-06-11 19:00,12,33.77,33.77,33.77,33.77,3
20160101|2015-06-11 20:00,12,33.7,33.72,33.7,33.72,6
20160101|2015-06-11 21:00,12,33.62,33.62,33.6,33.62,4
20160101|2015-06-11 21:30,12,33.61,33.63,33.61,33.63,4
20160101|2015-06-11 23:30,12,33.62,33.62,33.62,33.62,1
20160101|2015-06-12 01:00,12,33.65,33.65,33.65,33.65,1
20160101|2015-06-12 03:00,12,33.61,33.61,33.61,33.61,1
20160101|2015-06-12 05:00,12,33.77,33.77,33.77,33.77,1
20160101|2015-06-12 05:30,12,33.85,33.85,33.85,33.85,1
20160101|2015-06-12 07:00,12,33.85,33.85,33.85,33.85,5
20160101|2015-06-12 07:30,12,33.91,33.91,33.91,33.91,3
20160101|2015-06-12 08:30,12,34,34,33.76,33.8,12
20160101|2015-06-12 09:00,12,33.75,33.78,33.7,33.78,34
20160101|2015-06-12 09:30,12,33.78,33.85,33.78,33.8,36
20160101|2015-06-12 10:00,12,33.79,33.79,33.78,33.78,3
20160101|2015-06-12 10:30,12,33.74,33.83,33.74,33.83,3
20160101|2015-06-12 11:00,12,33.81,33.81,33.74,33.74,26
20160101|2015-06-12 11:30,12,33.75,33.75,33.63,33.66,37
20160101|2015-06-12 12:00,12,33.68,33.69,33.62,33.65,31
20160101|2015-06-12 12:30,12,33.65,33.67,33.63,33.63,55
20160101|2015-06-12 13:00,12,33.66,33.66,33.49,33.49,25
20160101|2015-06-14 19:00,15,33.5,33.5,33.35,33.35,7
20160101|2015-06-14 19:30,15,33.34,33.35,33.34,33.35,3
20160101|2015-06-14 20:00,15,33.36,33.36,33.35,33.35,3
20160101|2015-06-14 20:30,15,33.35,33.35,33.32,33.32,67
20160101|2015-06-14 21:00,15,33.32,33.32,33.26,33.26,24
20160101|2015-06-14 21:30,15,33.26,33.26,33.25,33.25,55
20160101|2015-06-14 22:00,15,33.27,33.27,33.27,33.27,10
20160101|2015-06-15 00:30,15,33.25,33.25,33.24,33.24,5
20160101|2015-06-15 01:00,15,33.21,33.25,33.16,33.16,160
20160101|2015-06-15 01:30,15,33.18,33.21,33.15,33.16,150
20160101|2015-06-15 02:00,15,33.24,33.24,33.24,33.24,1
20160101|2015-06-15 02:30,15,33.35,33.39,33.35,33.39,3
20160101|2015-06-15 03:00,15,33.35,33.35,33.35,33.35,1
20160101|2015-06-15 03:30,15,33.28,33.28,33.25,33.25,4
20160101|2015-06-15 04:00,15,33.25,33.25,33.25,33.25,1
20160101|2015-06-15 05:00,15,33.15,33.15,33.15,33.15,2
20160101|2015-06-15 06:00,15,33.19,33.19,33.19,33.19,2
20160101|2015-06-15 06:30,15,33.23,33.25,33.23,33.25,2
20160101|2015-06-15 07:00,15,33.24,33.24,33.24,33.24,1
20160101|2015-06-15 07:30,15,33.24,33.24,33.24,33.24,1
20160101|2015-06-15 08:30,15,33.29,33.29,33.01,33.09,47
20160101|2015-06-15 09:00,15,33.15,33.21,33.04,33.21,22
20160101|2015-06-15 09:30,15,33.27,33.31,33.16,33.2,55
20160101|2015-06-15 10:00,15,33.36,33.36,33.16,33.17,50
20160101|2015-06-15 10:30,15,33.21,33.25,33.19,33.19,82
20160101|2015-06-15 11:00,15,33.2,33.3,32.9,32.96,84
20160101|2015-06-15 11:30,15,33,33.11,33,33.11,43
20160101|2015-06-15 12:00,15,33.02,33.03,33,33.01,16
20160101|2015-06-15 12:30,15,33,33,33,33,1
20160101|2015-06-15 13:00,15,32.95,33.27,32.95,33.27,74
20160101|2015-06-15 19:00,16,33.29,33.29,33.29,33.29,1
20160101|2015-06-15 20:00,16,33.31,33.31,33.31,33.31,1
20160101|2015-06-15 21:30,16,33.29,33.36,33.29,33.36,100
20160101|2015-06-15 22:30,16,33.33,33.33,33.33,33.33,1
20160101|2015-06-16 01:00,16,33.34,33.34,33.34,33.34,1
20160101|2015-06-16 01:30,16,33.41,33.41,33.41,33.41,1
20160101|2015-06-16 02:00,16,33.46,33.46,33.46,33.46,1
20160101|2015-06-16 03:00,16,33.55,33.55,33.55,33.55,3
20160101|2015-06-16 03:30,16,33.57,33.57,33.57,33.57,1
20160101|2015-06-16 04:30,16,33.53,33.53,33.53,33.53,1
20160101|2015-06-16 06:00,16,33.45,33.45,33.44,33.44,3
20160101|2015-06-16 07:00,16,33.47,33.47,33.47,33.47,2
20160101|2015-06-16 07:30,16,33.51,33.51,33.47,33.47,5
20160101|2015-06-16 08:30,16,33.47,33.49,33.41,33.46,55
20160101|2015-06-16 09:00,16,33.42,33.42,33.34,33.35,18
20160101|2015-06-16 09:30,16,33.25,33.25,33.22,33.23,29
20160101|2015-06-16 10:00,16,33.29,33.31,33.17,33.24,180
20160101|2015-06-16 10:30,16,33.26,33.41,33.26,33.35,166
20160101|2015-06-16 11:00,16,33.3,33.32,33.24,33.32,9
20160101|2015-06-16 11:30,16,33.23,33.3,33.21,33.3,27
20160101|2015-06-16 12:00,16,33.3,33.33,33.3,33.3,6
20160101|2015-06-16 12:30,16,33.31,33.32,33.31,33.32,2
20160101|2015-06-16 13:00,16,33.43,33.49,33.42,33.49,15
20160101|2015-06-17 02:30,17,33.53,33.53,33.52,33.52,3
20160101|2015-06-17 03:30,17,33.62,33.62,33.62,33.62,3
20160101|2015-06-17 05:00,17,33.68,33.7,33.68,33.7,2
20160101|2015-06-17 05:30,17,33.75,33.75,33.75,33.75,1
20160101|2015-06-17 06:00,17,33.75,33.75,33.75,33.75,1
20160101|2015-06-17 06:30,17,33.72,33.72,33.7,33.7,2
20160101|2015-06-17 07:00,17,33.71,33.72,33.56,33.56,5
20160101|2015-06-17 07:30,17,33.57,33.57,33.52,33.52,3
20160101|2015-06-17 08:30,17,33.58,33.58,33.37,33.43,127
20160101|2015-06-17 09:00,17,33.38,33.53,33.38,33.53,49
20160101|2015-06-17 09:30,17,33.54,33.61,33.42,33.44,19
20160101|2015-06-17 10:00,17,33.43,33.44,33.37,33.41,37
20160101|2015-06-17 10:30,17,33.39,33.41,33.28,33.36,26
20160101|2015-06-17 11:00,17,33.36,33.56,33.36,33.55,7
20160101|2015-06-17 11:30,17,33.55,33.61,33.53,33.53,13
20160101|2015-06-17 12:00,17,33.41,33.41,33.28,33.29,12
20160101|2015-06-17 12:30,17,33.35,33.37,33.31,33.37,27
20160101|2015-06-17 13:00,17,33.47,33.53,33.4,33.41,19
20160101|2015-06-17 19:00,18,33.43,33.43,33.29,33.29,10
20160101|2015-06-17 19:30,18,33.24,33.24,33.24,33.24,4
20160101|2015-06-17 22:00,18,33.27,33.27,33.27,33.27,1
20160101|2015-06-18 03:00,18,33.33,33.33,33.33,33.33,2
20160101|2015-06-18 04:00,18,33.27,33.27,33.27,33.27,1
20160101|2015-06-18 05:30,18,33.18,33.18,33.18,33.18,1
20160101|2015-06-18 07:00,18,33.21,33.21,33.21,33.21,1
20160101|2015-06-18 07:30,18,33.21,33.21,33.2,33.2,8
20160101|2015-06-18 08:30,18,32.86,33.27,32.86,33.06,191
20160101|2015-06-18 09:00,18,33.04,33.11,33.02,33.11,79
20160101|2015-06-18 09:30,18,33.19,33.27,33.06,33.1,56
20160101|2015-06-18 10:00,18,33.12,33.14,32.98,33,13
20160101|2015-06-18 10:30,18,32.97,32.98,32.93,32.96,12
20160101|2015-06-18 11:00,18,32.95,33.03,32.95,33.02,6
20160101|2015-06-18 11:30,18,32.96,32.96,32.89,32.89,17
20160101|2015-06-18 12:00,18,32.86,32.97,32.86,32.97,7
20160101|2015-06-18 12:30,18,32.91,32.91,32.87,32.88,120
20160101|2015-06-18 13:00,18,32.86,32.92,32.78,32.89,116
20160101|2015-06-18 19:00,19,32.81,32.81,32.81,32.81,1
20160101|2015-06-18 20:00,19,32.81,32.81,32.79,32.79,2
20160101|2015-06-19 00:00,19,32.99,32.99,32.99,32.99,1
20160101|2015-06-19 01:30,19,33.05,33.05,33.05,33.05,1
20160101|2015-06-19 02:30,19,33.12,33.13,33.12,33.13,4
20160101|2015-06-19 03:00,19,33.1,33.12,33.1,33.12,4
20160101|2015-06-19 04:30,19,33.1,33.1,33.1,33.1,1
20160101|2015-06-19 07:00,19,33.1,33.12,33.1,33.12,2
20160101|2015-06-19 08:30,19,33.05,33.08,32.94,32.98,223
20160101|2015-06-19 09:00,19,32.96,33,32.92,32.95,28
20160101|2015-06-19 09:30,19,32.91,32.97,32.91,32.95,34
20160101|2015-06-19 10:00,19,32.9,32.9,32.81,32.81,13
20160101|2015-06-19 10:30,19,32.82,32.93,32.82,32.93,11
20160101|2015-06-19 11:00,19,33.02,33.46,33.02,33.4,67
20160101|2015-06-19 11:30,19,33.32,33.39,33.32,33.35,4
20160101|2015-06-19 12:00,19,33.3,33.32,33.26,33.32,28
20160101|2015-06-19 12:30,19,33.41,33.43,33.27,33.27,31
20160101|2015-06-19 13:00,19,33.26,33.27,33.09,33.16,69
20160101|2015-06-21 19:00,22,33.08,33.08,33.08,33.08,1
20160101|2015-06-21 19:30,22,33.11,33.11,33.11,33.11,1
20160101|2015-06-22 01:00,22,33.09,33.09,33.09,33.09,1
20160101|2015-06-22 06:00,22,33.11,33.11,33.11,33.11,2
20160101|2015-06-22 06:30,22,33.11,33.23,33.11,33.22,19
20160101|2015-06-22 07:00,22,33.21,33.24,33.17,33.24,6
20160101|2015-06-22 07:30,22,33.25,33.25,33.25,33.25,1
20160101|2015-06-22 08:30,22,33.3,33.43,33.28,33.43,82
20160101|2015-06-22 09:00,22,33.47,33.55,33.47,33.5,14
20160101|2015-06-22 09:30,22,33.47,33.7,33.47,33.67,44
20160101|2015-06-22 10:00,22,33.66,33.76,33.58,33.58,70
20160101|2015-06-22 10:30,22,33.62,33.67,33.53,33.53,15
20160101|2015-06-22 11:00,22,33.58,33.63,33.58,33.63,6
20160101|2015-06-22 11:30,22,33.54,33.54,33.54,33.54,1
20160101|2015-06-22 12:00,22,33.44,33.46,33.43,33.45,11
20160101|2015-06-22 12:30,22,33.44,33.44,33.42,33.43,9
20160101|2015-06-22 13:00,22,33.43,33.5,33.39,33.48,64
20160101|2015-06-22 19:00,23,33.62,33.62,33.6,33.6,6
20160101|2015-06-22 19:30,23,33.62,33.62,33.54,33.54,3
20160101|2015-06-22 20:00,23,33.54,33.54,33.54,33.54,1
20160101|2015-06-22 20:30,23,33.53,33.58,33.53,33.57,15
20160101|2015-06-22 21:00,23,33.57,33.6,33.57,33.6,7
20160101|2015-06-22 21:30,23,33.48,33.48,33.48,33.48,1
20160101|2015-06-22 22:00,23,33.44,33.44,33.44,33.44,1
20160101|2015-06-22 22:30,23,33.43,33.43,33.43,33.43,1
20160101|2015-06-22 23:30,23,33.5,33.5,33.5,33.5,1
20160101|2015-06-23 00:00,23,33.5,33.5,33.5,33.5,8
20160101|2015-06-23 00:30,23,33.51,33.51,33.48,33.48,28
20160101|2015-06-23 04:00,23,33.44,33.44,33.36,33.36,2
20160101|2015-06-23 04:30,23,33.38,33.38,33.38,33.38,1
20160101|2015-06-23 06:30,23,33.38,33.39,33.38,33.39,2
20160101|2015-06-23 07:00,23,33.36,33.36,33.28,33.28,19
20160101|2015-06-23 08:30,23,33.27,33.51,33.26,33.49,76
20160101|2015-06-23 09:00,23,33.51,33.51,33.4,33.49,46
20160101|2015-06-23 09:30,23,33.5,33.5,33.22,33.28,273
20160101|2015-06-23 10:00,23,33.28,33.28,33.21,33.22,284
20160101|2015-06-23 10:30,23,33.21,33.29,33.21,33.29,11
20160101|2015-06-23 11:00,23,33.28,33.33,33.24,33.32,11
20160101|2015-06-23 11:30,23,33.33,33.4,33.3,33.4,12
20160101|2015-06-23 12:00,23,33.44,33.48,33.44,33.44,20
20160101|2015-06-23 12:30,23,33.41,33.41,33.3,33.3,10
20160101|2015-06-23 13:00,23,33.31,33.4,33.29,33.4,21
20160101|2015-06-23 20:30,24,33.29,33.29,33.29,33.29,1
20160101|2015-06-23 22:00,24,33.39,33.39,33.39,33.39,1
20160101|2015-06-24 00:00,24,33.4,33.4,33.4,33.4,1
20160101|2015-06-24 00:30,24,33.37,33.37,33.37,33.37,1
20160101|2015-06-24 01:30,24,33.46,33.46,33.46,33.46,1
20160101|2015-06-24 02:30,24,33.55,33.63,33.55,33.63,15
20160101|2015-06-24 03:00,24,33.6,33.64,33.6,33.64,2
20160101|2015-06-24 03:30,24,33.7,33.72,33.7,33.72,4
20160101|2015-06-24 04:00,24,33.69,33.69,33.64,33.64,6
20160101|2015-06-24 04:30,24,33.65,33.69,33.65,33.69,3
20160101|2015-06-24 06:00,24,33.65,33.65,33.65,33.65,2
20160101|2015-06-24 06:30,24,33.68,33.68,33.68,33.68,3
20160101|2015-06-24 07:00,24,33.63,33.63,33.63,33.63,4
20160101|2015-06-24 08:30,24,33.7,33.94,33.7,33.85,66
20160101|2015-06-24 09:00,24,34.02,34.07,34,34.04,224
20160101|2015-06-24 09:30,24,34.05,34.1,33.98,34.01,400
20160101|2015-06-24 10:00,24,33.91,33.98,33.91,33.95,22
20160101|2015-06-24 10:30,24,33.99,34.05,33.98,33.98,16
20160101|2015-06-24 11:00,24,33.88,33.94,33.88,33.94,11
20160101|2015-06-24 12:00,24,33.97,33.98,33.9,33.9,172
20160101|2015-06-24 12:30,24,33.93,33.93,33.85,33.9,10
20160101|2015-06-24 13:00,24,33.88,33.89,33.78,33.79,98
20160101|2015-06-24 19:00,25,33.8,33.8,33.8,33.8,14
20160101|2015-06-24 20:00,25,33.84,33.84,33.84,33.84,27
20160101|2015-06-24 20:30,25,33.84,33.84,33.84,33.84,46
20160101|2015-06-24 21:30,25,33.96,33.96,33.96,33.96,1
20160101|2015-06-24 23:30,25,34,34,34,34,1
20160101|2015-06-25 00:00,25,33.97,33.97,33.97,33.97,1
20160101|2015-06-25 00:30,25,33.91,33.91,33.91,33.91,1
20160101|2015-06-25 02:30,25,33.84,33.85,33.84,33.84,77
20160101|2015-06-25 03:00,25,33.84,33.87,33.84,33.87,60
20160101|2015-06-25 04:00,25,33.84,33.84,33.82,33.82,71
20160101|2015-06-25 04:30,25,33.81,33.81,33.78,33.78,2
20160101|2015-06-25 05:00,25,33.78,33.78,33.78,33.78,1
20160101|2015-06-25 06:30,25,33.85,33.85,33.85,33.85,1
20160101|2015-06-25 07:30,25,33.86,34,33.86,34,12
20160101|2015-06-25 08:30,25,34.02,34.12,34,34.08,288
20160101|2015-06-25 09:00,25,34.09,34.21,34.02,34.03,117
20160101|2015-06-25 09:30,25,34.06,34.07,33.9,33.9,43
20160101|2015-06-25 10:00,25,33.91,33.99,33.9,33.95,44
20160101|2015-06-25 10:30,25,33.97,34,33.93,33.94,24
20160101|2015-06-25 11:00,25,33.91,33.91,33.89,33.9,8
20160101|2015-06-25 11:30,25,33.87,34.01,33.87,34.01,25
20160101|2015-06-25 12:00,25,34.05,34.13,34.02,34.05,54
20160101|2015-06-25 12:30,25,34.03,34.04,33.92,33.97,36
20160101|2015-06-25 13:00,25,33.98,34.01,33.92,34.01,54
20160101|2015-06-25 22:30,26,34.04,34.04,34.04,34.04,1
20160101|2015-06-26 01:00,26,33.94,33.94,33.94,33.94,1
20160101|2015-06-26 02:00,26,33.86,33.86,33.86,33.86,1
20160101|2015-06-26 04:30,26,34.01,34.01,34.01,34.01,2
20160101|2015-06-26 05:00,26,33.94,33.94,33.93,33.94,6
20160101|2015-06-26 05:30,26,34,34.06,34,34.06,2
20160101|2015-06-26 06:30,26,34.19,34.23,34.19,34.23,8
20160101|2015-06-26 07:00,26,34.29,34.31,34.26,34.27,9
20160101|2015-06-26 08:30,26,34.32,34.32,33.94,34.02,86
20160101|2015-06-26 09:00,26,34,34.05,33.8,33.89,81
20160101|2015-06-26 09:30,26,33.92,33.92,33.77,33.8,27
20160101|2015-06-26 10:00,26,33.76,33.93,33.76,33.83,59
20160101|2015-06-26 10:30,26,33.83,33.94,33.78,33.78,18
20160101|2015-06-26 11:00,26,33.83,33.83,33.77,33.77,8
20160101|2015-06-26 11:30,26,33.74,33.83,33.74,33.83,47
20160101|2015-06-26 12:00,26,33.79,33.84,33.79,33.82,22
20160101|2015-06-26 12:30,26,33.74,33.76,33.74,33.76,78
20160101|2015-06-26 13:00,26,33.82,33.82,33.71,33.79,121
20160101|2015-06-28 19:00,29,33.69,33.69,33.69,33.69,1
20160101|2015-06-28 20:30,29,33.68,33.68,33.68,33.68,1
20160101|2015-06-28 22:00,29,33.59,33.59,33.55,33.55,2
20160101|2015-06-28 23:30,29,33.48,33.48,33.48,33.48,1
20160101|2015-06-29 00:00,29,33.48,33.48,33.48,33.48,1
20160101|2015-06-29 03:30,29,33.56,33.56,33.55,33.55,10
20160101|2015-06-29 04:00,29,33.52,33.52,33.52,33.52,1
20160101|2015-06-29 04:30,29,33.55,33.55,33.55,33.55,1
20160101|2015-06-29 05:00,29,33.53,33.53,33.53,33.53,1
20160101|2015-06-29 06:30,29,33.6,33.6,33.6,33.6,1
20160101|2015-06-29 07:00,29,33.73,33.73,33.73,33.73,30
20160101|2015-06-29 08:30,29,33.52,33.92,33.52,33.79,87
20160101|2015-06-29 09:00,29,33.8,33.84,33.59,33.6,42
20160101|2015-06-29 09:30,29,33.58,33.73,33.58,33.7,62
20160101|2015-06-29 10:00,29,33.77,33.78,33.63,33.66,73
20160101|2015-06-29 10:30,29,33.66,33.86,33.66,33.84,31
20160101|2015-06-29 11:00,29,33.82,33.82,33.64,33.64,50
20160101|2015-06-29 11:30,29,33.65,33.73,33.64,33.7,23
20160101|2015-06-29 12:00,29,33.69,33.85,33.69,33.85,22
20160101|2015-06-29 12:30,29,33.85,33.86,33.73,33.73,28
20160101|2015-06-29 13:00,29,33.71,33.72,33.5,33.51,51
20160101|2015-06-29 22:30,30,33.31,33.31,33.31,33.31,1
20160101|2015-06-29 23:30,30,33.35,33.35,33.35,33.35,1
20160101|2015-06-30 00:00,30,33.36,33.36,33.36,33.36,2
20160101|2015-06-30 00:30,30,33.35,33.35,33.35,33.35,1
20160101|2015-06-30 02:30,30,33.3,33.3,33.29,33.29,3
20160101|2015-06-30 03:00,30,33.28,33.28,33.28,33.28,1
20160101|2015-06-30 03:30,30,33.24,33.24,33.24,33.24,1
20160101|2015-06-30 04:30,30,33.31,33.31,33.29,33.29,2
20160101|2015-06-30 05:00,30,33.22,33.22,33.22,33.22,5
20160101|2015-06-30 05:30,30,33.27,33.29,33.27,33.29,3
20160101|2015-06-30 07:30,30,33.29,33.29,33.27,33.27,27
20160101|2015-06-30 08:30,30,33.02,33.49,33.02,33.46,113
20160101|2015-06-30 09:00,30,33.45,33.56,33.39,33.5,39
20160101|2015-06-30 09:30,30,33.48,33.54,33.48,33.51,38
20160101|2015-06-30 10:00,30,33.49,33.56,33.48,33.56,16
20160101|2015-06-30 10:30,30,33.59,33.7,33.59,33.69,25
20160101|2015-06-30 11:00,30,33.67,34.23,33.6,34.18,123
20160101|2015-06-30 11:30,30,34.21,34.35,34.04,34.04,129
20160101|2015-06-30 12:00,30,34.03,34.12,33.98,34.05,66
20160101|2015-06-30 12:30,30,34.02,34.08,33.94,34.07,47
20160101|2015-06-30 13:00,30,34.11,34.24,34.11,34.21,201
20160101|2015-06-30 19:30,1,34.2,34.2,34.03,34.03,14
20160101|2015-06-30 20:00,1,34.11,34.11,34.11,34.11,1
20160101|2015-07-01 00:30,1,34.03,34.03,34.02,34.02,2
20160101|2015-07-01 01:00,1,34.07,34.07,34.07,34.07,1
20160101|2015-07-01 02:30,1,33.98,33.98,33.98,33.98,1
20160101|2015-07-01 03:30,1,33.98,34.03,33.98,34.03,2
20160101|2015-07-01 04:00,1,34.07,34.07,34.07,34.07,1
20160101|2015-07-01 06:00,1,34.01,34.01,34.01,34.01,2
20160101|2015-07-01 07:00,1,34.01,34.01,34.01,34.01,1
20160101|2015-07-01 07:30,1,34.03,34.03,34.03,34.03,1
20160101|2015-07-01 08:30,1,34,34,33.81,33.93,50
20160101|2015-07-01 09:00,1,33.92,33.92,33.72,33.72,28
20160101|2015-07-01 09:30,1,33.73,33.77,33.53,33.77,44
20160101|2015-07-01 10:00,1,33.77,33.79,33.76,33.77,6
20160101|2015-07-01 10:30,1,33.69,33.71,33.66,33.67,30
20160101|2015-07-01 11:00,1,33.65,33.68,33.64,33.66,7
20160101|2015-07-01 11:30,1,33.68,33.74,33.62,33.63,49
20160101|2015-07-01 12:00,1,33.57,33.66,33.57,33.66,29
20160101|2015-07-01 12:30,1,33.7,33.71,33.57,33.57,64
20160101|2015-07-01 13:00,1,33.57,33.7,33.55,33.58,215
20160101|2015-07-01 19:00,2,33.58,33.58,33.55,33.55,8
20160101|2015-07-01 21:30,2,33.56,33.56,33.56,33.56,2
20160101|2015-07-02 01:00,2,33.66,33.66,33.66,33.66,1
20160101|2015-07-02 01:30,2,33.74,33.74,33.74,33.74,1
20160101|2015-07-02 02:30,2,33.75,33.75,33.75,33.75,2
20160101|2015-07-02 03:30,2,33.78,33.78,33.78,33.78,1
20160101|2015-07-02 04:00,2,33.77,33.77,33.71,33.71,5
20160101|2015-07-02 04:30,2,33.6,33.62,33.6,33.62,2
20160101|2015-07-02 05:30,2,33.68,33.68,33.68,33.68,1
20160101|2015-07-02 06:00,2,33.7,33.7,33.7,33.7,1
20160101|2015-07-02 06:30,2,33.77,33.77,33.77,33.77,1
20160101|2015-07-02 07:00,2,33.72,33.72,33.72,33.72,1
20160101|2015-07-02 07:30,2,33.7,33.7,33.7,33.7,1
20160101|2015-07-02 08:30,2,33.57,33.87,33.57,33.69,68
20160101|2015-07-02 09:00,2,33.76,33.76,33.7,33.72,23
20160101|2015-07-02 09:30,2,33.71,33.83,33.71,33.82,39
20160101|2015-07-02 10:00,2,33.86,33.99,33.86,33.94,30
20160101|2015-07-02 10:30,2,34,34.01,33.96,33.99,12
20160101|2015-07-02 11:00,2,34.02,34.16,34.02,34.09,23
20160101|2015-07-02 11:30,2,34.13,34.16,33.95,34.03,112
20160101|2015-07-05 19:00,6,33.97,34.01,33.74,33.74,17
20160101|2015-07-05 19:30,6,33.76,33.76,33.76,33.76,1
20160101|2015-07-05 22:00,6,33.61,33.61,33.61,33.61,1
20160101|2015-07-06 00:30,6,33.48,33.48,33.32,33.32,11
20160101|2015-07-06 01:30,6,33.4,33.43,33.4,33.43,2
20160101|2015-07-06 03:00,6,33.39,33.39,33.39,33.39,1
20160101|2015-07-06 04:00,6,33.44,33.44,33.44,33.44,1
20160101|2015-07-06 07:30,6,33.4,33.4,33.38,33.38,6
20160101|2015-07-06 08:30,6,33.33,33.45,33.33,33.42,157
20160101|2015-07-06 09:00,6,33.4,33.42,33.29,33.29,58
20160101|2015-07-06 09:30,6,33.28,33.38,33.28,33.3,113
20160101|2015-07-06 10:00,6,33.3,33.46,33.3,33.42,313
20160101|2015-07-06 10:30,6,33.41,33.52,33.4,33.5,32
20160101|2015-07-06 11:00,6,33.51,33.55,33.44,33.51,44
20160101|2015-07-06 11:30,6,33.5,33.56,33.48,33.5,43
20160101|2015-07-06 12:00,6,33.52,33.56,33.48,33.5,71
20160101|2015-07-06 12:30,6,33.5,33.53,33.42,33.43,24
20160101|2015-07-06 13:00,6,33.41,33.41,33.26,33.27,91
20160101|2015-07-07 00:30,7,33.38,33.38,33.3,33.3,8
20160101|2015-07-07 01:00,7,33.23,33.29,33.23,33.24,5
20160101|2015-07-07 01:30,7,33.24,33.24,33.2,33.2,2
20160101|2015-07-07 03:30,7,33.14,33.14,33.12,33.13,3
20160101|2015-07-07 04:30,7,33.05,33.05,33.05,33.05,1
20160101|2015-07-07 05:00,7,33.08,33.08,33.07,33.08,3
20160101|2015-07-07 05:30,7,33.05,33.05,33.04,33.04,16
20160101|2015-07-07 06:00,7,33.02,33.04,33.02,33.04,2
20160101|2015-07-07 06:30,7,33.02,33.02,33.02,33.02,1
20160101|2015-07-07 07:00,7,33,33.01,33,33,8
20160101|2015-07-07 07:30,7,33.02,33.05,33.02,33.05,5
20160101|2015-07-07 08:30,7,33,33.03,32.74,32.77,387
20160101|2015-07-07 09:00,7,32.72,32.75,32.2,32.26,360
20160101|2015-07-07 09:30,7,32.24,32.39,31.98,32.11,376
20160101|2015-07-07 10:00,7,32.07,32.13,31.99,32.03,172
20160101|2015-07-07 10:30,7,32.02,32.31,32.01,32.28,85
20160101|2015-07-07 11:00,7,32.3,32.3,32.16,32.16,48
20160101|2015-07-07 11:30,7,32.14,32.16,32.04,32.1,38
20160101|2015-07-07 12:00,7,32.09,32.1,32,32.02,81
20160101|2015-07-07 12:30,7,32.03,32.04,31.96,32.03,52
20160101|2015-07-07 13:00,7,32.04,32.16,31.95,31.99,202
20160101|2015-07-07 19:00,8,32.03,32.14,32.03,32.14,5
20160101|2015-07-07 20:00,8,32,32,31.95,31.97,5
20160101|2015-07-07 20:30,8,31.95,31.95,31.88,31.88,34
20160101|2015-07-07 21:00,8,31.88,31.89,31.88,31.89,2
20160101|2015-07-07 21:30,8,31.91,31.91,31.89,31.89,2
20160101|2015-07-08 01:00,8,31.9,31.9,31.9,31.9,4
20160101|2015-07-08 01:30,8,31.81,31.81,31.81,31.81,28
20160101|2015-07-08 02:30,8,31.84,31.84,31.84,31.84,1
20160101|2015-07-08 03:00,8,31.85,31.85,31.85,31.85,15
20160101|2015-07-08 04:00,8,31.84,31.84,31.84,31.84,1
20160101|2015-07-08 04:30,8,31.83,31.83,31.81,31.81,4
20160101|2015-07-08 05:30,8,31.87,31.87,31.87,31.87,1
20160101|2015-07-08 06:00,8,31.89,31.89,31.89,31.89,1
20160101|2015-07-08 06:30,8,31.96,32.1,31.96,32.08,34
20160101|2015-07-08 07:00,8,32.2,32.2,32.18,32.18,2
20160101|2015-07-08 07:30,8,32.13,32.13,32.09,32.09,4
20160101|2015-07-08 08:30,8,31.97,32.29,31.87,32.23,123
20160101|2015-07-08 09:00,8,32.24,32.44,32.22,32.36,81
20160101|2015-07-08 09:30,8,32.33,32.38,32.19,32.38,55
20160101|2015-07-08 10:00,8,32.37,32.41,32.34,32.36,27
20160101|2015-07-08 10:30,8,32.33,32.36,32.22,32.33,40
20160101|2015-07-08 11:00,8,32.34,32.58,32.34,32.43,65
20160101|2015-07-08 11:30,8,32.44,32.49,32.42,32.46,38
20160101|2015-07-08 12:00,8,32.44,32.47,32.33,32.35,70
20160101|2015-07-08 12:30,8,32.36,32.36,32.22,32.25,132
20160101|2015-07-08 13:00,8,32.24,32.33,32.21,32.21,305
20160101|2015-07-08 20:00,9,32.24,32.25,32.24,32.24,4
20160101|2015-07-08 20:30,9,32.15,32.36,32.13,32.36,3
20160101|2015-07-08 21:00,9,32.4,32.47,32.4,32.47,3
20160101|2015-07-08 21:30,9,32.47,32.47,32.34,32.34,4
20160101|2015-07-08 22:00,9,32.34,32.35,32.31,32.35,3
20160101|2015-07-08 22:30,9,32.33,32.33,32.3,32.3,2
20160101|2015-07-09 00:30,9,32.59,32.59,32.59,32.59,1
20160101|2015-07-09 01:00,9,32.72,32.72,32.72,32.72,2
20160101|2015-07-09 01:30,9,32.46,32.53,32.46,32.53,6
20160101|2015-07-09 02:00,9,32.51,32.53,32.51,32.53,4
20160101|2015-07-09 02:30,9,32.5,32.5,32.5,32.5,1
20160101|2015-07-09 03:00,9,32.47,32.47,32.45,32.45,3
20160101|2015-07-09 03:30,9,32.48,32.48,32.48,32.48,1
20160101|2015-07-09 05:00,9,32.59,32.59,32.59,32.59,1
20160101|2015-07-09 05:30,9,32.6,32.6,32.6,32.6,1
20160101|2015-07-09 06:00,9,32.69,32.69,32.69,32.69,1
20160101|2015-07-09 07:30,9,32.72,32.78,32.7,32.7,11
20160101|2015-07-09 08:30,9,32.73,32.89,32.72,32.74,64
20160101|2015-07-09 09:00,9,32.72,32.91,32.72,32.85,39
20160101|2015-07-09 09:30,9,32.82,32.94,32.72,32.92,21
20160101|2015-07-09 10:00,9,32.97,32.99,32.91,32.92,41
20160101|2015-07-09 10:30,9,32.92,33.06,32.92,33.04,22
20160101|2015-07-09 11:00,9,33.01,33.05,32.95,32.99,15
20160101|2015-07-09 11:30,9,33.01,33.01,32.93,32.98,19
20160101|2015-07-09 12:00,9,32.97,32.97,32.89,32.89,47
20160101|2015-07-09 12:30,9,32.94,33,32.91,32.99,86
20160101|2015-07-09 13:00,9,33.03,33.08,32.92,33.01,217
20160101|2015-07-09 19:00,10,32.97,33.09,32.97,33.09,5
20160101|2015-07-09 20:00,10,33.09,33.09,33.01,33.01,2
20160101|2015-07-09 21:00,10,33.1,33.1,33.1,33.1,2
20160101|2015-07-09 21:30,10,33.16,33.16,33.15,33.15,3
20160101|2015-07-09 22:00,10,33.17,33.17,33.16,33.16,2
20160101|2015-07-09 23:30,10,33.05,33.05,33.05,33.05,3
20160101|2015-07-10 01:00,10,33.13,33.13,33.1,33.1,7
20160101|2015-07-10 01:30,10,33.11,33.2,33.11,33.2,15
20160101|2015-07-10 04:00,10,33.09,33.09,33.09,33.09,1
20160101|2015-07-10 04:30,10,33.02,33.02,33.02,33.02,1
20160101|2015-07-10 05:30,10,33.12,33.12,33.12,33.12,1
20160101|2015-07-10 06:00,10,33.09,33.16,33.09,33.15,13
20160101|2015-07-10 07:00,10,33.18,33.25,33.18,33.25,7
20160101|2015-07-10 07:30,10,33.23,33.23,33.22,33.22,3
20160101|2015-07-10 08:30,10,33.26,33.32,33.21,33.31,115
20160101|2015-07-10 09:00,10,33.34,33.4,33.31,33.31,41
20160101|2015-07-10 09:30,10,33.33,33.39,33.3,33.38,54
20160101|2015-07-10 10:00,10,33.38,33.38,33.23,33.3,92
20160101|2015-07-10 10:30,10,33.32,33.32,33.24,33.26,18
20160101|2015-07-10 11:00,10,33.22,33.28,32.89,33.28,234
20160101|2015-07-10 11:30,10,33.28,33.33,33.12,33.12,117
20160101|2015-07-10 12:00,10,33.12,33.12,32.99,33.03,44
20160101|2015-07-10 12:30,10,32.98,33.04,32.94,33.04,21
20160101|2015-07-10 13:00,10,33.07,33.1,32.96,33.02,151
20160101|2015-07-12 19:00,13,33.17,33.17,33.17,33.17,1
20160101|2015-07-12 19:30,13,33.15,33.15,33.13,33.13,3
20160101|2015-07-12 21:30,13,33.02,33.02,33.02,33.02,1
20160101|2015-07-13 00:30,13,33.01,33.01,33.01,33.01,1
20160101|2015-07-13 01:00,13,32.92,32.92,32.92,32.92,1
20160101|2015-07-13 02:00,13,32.95,32.95,32.95,32.95,2
20160101|2015-07-13 04:30,13,32.87,32.87,32.87,32.87,1
20160101|2015-07-13 07:00,13,32.88,32.88,32.88,32.88,2
20160101|2015-07-13 08:30,13,32.87,33.06,32.81,33.06,46
20160101|2015-07-13 09:00,13,33.06,33.07,32.99,33.04,19
20160101|2015-07-13 09:30,13,33.06,33.27,33.06,33.27,88
20160101|2015-07-13 10:00,13,33.29,33.3,33.17,33.19,56
20160101|2015-07-13 10:30,13,33.2,33.36,33.2,33.33,69
20160101|2015-07-13 11:00,13,33.33,33.47,33.31,33.43,37
20160101|2015-07-13 11:30,13,33.43,33.49,33.41,33.49,25
20160101|2015-07-13 12:00,13,33.5,33.5,33.42,33.42,39
20160101|2015-07-13 12:30,13,33.43,33.45,33.32,33.32,49
20160101|2015-07-13 13:00,13,33.34,33.45,33.31,33.38,134
20160101|2015-07-14 00:00,14,33.48,33.48,33.48,33.48,1
20160101|2015-07-14 00:30,14,33.49,33.51,33.49,33.51,5
20160101|2015-07-14 01:00,14,33.48,33.48,33.48,33.48,1
20160101|2015-07-14 02:30,14,33.36,33.39,33.36,33.39,2
20160101|2015-07-14 03:30,14,33.26,33.26,33.21,33.21,3
20160101|2015-07-14 06:30,14,33.24,33.24,33.24,33.24,1
20160101|2015-07-14 07:00,14,33.28,33.28,33.28,33.28,2
20160101|2015-07-14 07:30,14,33.33,33.34,33.33,33.34,2
20160101|2015-07-14 08:30,14,33.26,33.26,33,33,275
20160101|2015-07-14 09:00,14,33,33.13,33,33.13,19
20160101|2015-07-14 09:30,14,33.02,33.02,32.85,32.9,267
20160101|2015-07-14 10:00,14,32.9,32.96,32.85,32.88,156
20160101|2015-07-14 10:30,14,32.93,33.03,32.91,33.03,27
20160101|2015-07-14 11:00,14,32.97,33.02,32.96,33.02,25
20160101|2015-07-14 11:30,14,33.02,33.02,32.99,33.01,8
20160101|2015-07-14 12:00,14,33,33.01,32.89,32.89,21
20160101|2015-07-14 12:30,14,32.91,32.98,32.89,32.98,31
20160101|2015-07-14 13:00,14,32.99,33.05,32.98,33.03,77
20160101|2015-07-14 19:00,15,32.85,32.91,32.85,32.91,45
20160101|2015-07-14 19:30,15,32.94,32.94,32.94,32.94,1
20160101|2015-07-14 21:30,15,33.05,33.05,33.05,33.05,1
20160101|2015-07-15 00:30,15,32.95,32.98,32.95,32.98,3
20160101|2015-07-15 01:00,15,33.03,33.03,33.03,33.03,1
20160101|2015-07-15 01:30,15,33.04,33.04,33.04,33.04,1
20160101|2015-07-15 02:30,15,32.95,32.95,32.95,32.95,2
20160101|2015-07-15 03:00,15,32.86,32.86,32.82,32.82,4
20160101|2015-07-15 05:00,15,32.84,32.85,32.84,32.85,6
20160101|2015-07-15 06:00,15,32.86,32.86,32.86,32.86,1
20160101|2015-07-15 06:30,15,32.9,32.91,32.9,32.91,6
20160101|2015-07-15 07:30,15,32.86,32.86,32.86,32.86,1
20160101|2015-07-15 08:30,15,32.66,32.76,32.53,32.61,65
20160101|2015-07-15 09:00,15,32.6,32.63,32.41,32.42,66
20160101|2015-07-15 09:30,15,32.43,32.45,32.36,32.4,47
20160101|2015-07-15 10:00,15,32.36,32.36,32.32,32.34,67
20160101|2015-07-15 10:30,15,32.32,32.35,32.27,32.31,50
20160101|2015-07-15 11:00,15,32.33,32.38,32.14,32.18,76
20160101|2015-07-15 11:30,15,32.2,32.3,32.2,32.22,83
20160101|2015-07-15 12:00,15,32.24,32.33,32.19,32.2,110
20160101|2015-07-15 12:30,15,32.19,32.23,32.17,32.2,62
20160101|2015-07-15 13:00,15,32.2,32.27,32.13,32.17,116
20160101|2015-07-15 20:00,16,32.25,32.25,32.25,32.25,1
20160101|2015-07-15 20:30,16,32.35,32.35,32.35,32.35,1
20160101|2015-07-16 00:30,16,32.37,32.37,32.37,32.37,2
20160101|2015-07-16 01:00,16,32.35,32.35,32.35,32.35,1
20160101|2015-07-16 02:30,16,32.23,32.23,32.23,32.23,1
20160101|2015-07-16 04:00,16,32.33,32.33,32.33,32.33,1
20160101|2015-07-16 07:00,16,32.43,32.43,32.43,32.43,1
20160101|2015-07-16 07:30,16,32.43,32.43,32.43,32.43,1
20160101|2015-07-16 08:30,16,32.43,32.46,32.26,32.28,48
20160101|2015-07-16 09:00,16,32.27,32.34,32.21,32.21,104
20160101|2015-07-16 09:30,16,32.21,32.23,32.14,32.19,72
20160101|2015-07-16 10:00,16,32.16,32.17,32.03,32.09,158
20160101|2015-07-16 10:30,16,32.08,32.2,32,32.13,81
20160101|2015-07-16 11:00,16,32.19,32.2,31.99,32.04,129
20160101|2015-07-16 11:30,16,32.06,32.14,32.06,32.1,22
20160101|2015-07-16 12:00,16,32.09,32.2,32.05,32.16,80
20160101|2015-07-16 12:30,16,32.14,32.16,32.05,32.08,45
20160101|2015-07-16 13:00,16,32.09,32.09,31.95,31.95,81
20160101|2015-07-16 19:00,17,31.92,31.92,31.92,31.92,30
20160101|2015-07-16 19:30,17,31.95,31.95,31.95,31.95,1
20160101|2015-07-16 20:00,17,31.9,31.9,31.86,31.86,43
20160101|2015-07-16 21:30,17,31.91,31.91,31.91,31.91,1
20160101|2015-07-16 22:00,17,31.85,31.85,31.85,31.85,1
20160101|2015-07-17 00:30,17,31.88,31.88,31.88,31.88,1
20160101|2015-07-17 02:00,17,32.08,32.12,32.08,32.12,4
20160101|2015-07-17 03:00,17,32.07,32.11,32.07,32.11,2
20160101|2015-07-17 05:30,17,32.13,32.13,32.11,32.11,2
20160101|2015-07-17 06:30,17,32.01,32.01,32,32,3
20160101|2015-07-17 07:00,17,31.99,31.99,31.99,31.99,1
20160101|2015-07-17 08:30,17,32.06,32.14,32.03,32.08,65
20160101|2015-07-17 09:00,17,32.12,32.27,32.12,32.26,214
20160101|2015-07-17 09:30,17,32.24,32.36,32.24,32.34,51
20160101|2015-07-17 10:00,17,32.31,32.31,32.15,32.27,26
20160101|2015-07-17 10:30,17,32.32,32.53,32.32,32.53,58
20160101|2015-07-17 11:00,17,32.49,32.5,32.36,32.36,52
20160101|2015-07-17 11:30,17,32.41,32.45,32.36,32.45,32
20160101|2015-07-17 12:00,17,32.45,32.45,32.38,32.4,32
20160101|2015-07-17 12:30,17,32.39,32.39,32.21,32.21,53
20160101|2015-07-17 13:00,17,32.22,32.46,32.22,32.33,94
20160101|2015-07-19 21:30,20,32,32.02,32,32.02,5
20160101|2015-07-19 22:00,20,32,32,32,32,54
20160101|2015-07-19 22:30,20,31.96,31.96,31.96,31.96,1
20160101|2015-07-20 00:30,20,32.09,32.09,32.09,32.09,1
20160101|2015-07-20 02:30,20,32.17,32.21,32.17,32.21,5
20160101|2015-07-20 05:00,20,32.24,32.24,32.16,32.17,77
20160101|2015-07-20 05:30,20,32.19,32.21,32.19,32.21,2
20160101|2015-07-20 06:30,20,32.21,32.21,32.21,32.21,31
20160101|2015-07-20 07:00,20,32.21,32.3,32.21,32.3,13
20160101|2015-07-20 07:30,20,32.25,32.25,32.23,32.23,2
20160101|2015-07-20 08:30,20,32.3,32.3,32.11,32.11,25
20160101|2015-07-20 09:00,20,32.14,32.14,32.05,32.07,24
20160101|2015-07-20 09:30,20,32.07,32.2,32.06,32.2,28
20160101|2015-07-20 10:00,20,32.23,32.34,32.22,32.27,78
20160101|2015-07-20 10:30,20,32.29,32.29,32.18,32.18,36
20160101|2015-07-20 11:00,20,32.24,32.31,32.24,32.27,39
20160101|2015-07-20 11:30,20,32.26,32.34,32.24,32.32,38
20160101|2015-07-20 12:00,20,32.33,32.36,32.29,32.3,53
20160101|2015-07-20 12:30,20,32.3,32.3,32.16,32.19,69
20160101|2015-07-20 13:00,20,32.19,32.31,32.19,32.28,172
20160101|2015-07-20 21:30,21,32.3,32.3,32.3,32.3,1
20160101|2015-07-20 22:00,21,32.33,32.33,32.33,32.33,1
20160101|2015-07-21 02:00,21,32.5,32.5,32.5,32.5,1
20160101|2015-07-21 03:00,21,32.46,32.46,32.46,32.46,1
20160101|2015-07-21 03:30,21,32.49,32.49,32.49,32.49,1
20160101|2015-07-21 04:30,21,32.46,32.48,32.46,32.48,3
20160101|2015-07-21 05:00,21,32.56,32.61,32.56,32.61,4
20160101|2015-07-21 07:00,21,32.55,32.55,32.55,32.55,1
20160101|2015-07-21 08:30,21,32.49,32.75,32.49,32.73,90
20160101|2015-07-21 09:00,21,32.74,32.86,32.73,32.78,61
20160101|2015-07-21 09:30,21,32.78,32.91,32.78,32.87,175
20160101|2015-07-21 10:00,21,32.87,32.87,32.73,32.8,35
20160101|2015-07-21 10:30,21,32.81,32.83,32.78,32.79,17
20160101|2015-07-21 11:00,21,32.81,32.81,32.74,32.76,32
20160101|2015-07-21 11:30,21,32.75,32.88,32.75,32.85,45
20160101|2015-07-21 12:00,21,32.81,32.83,32.66,32.71,74
20160101|2015-07-21 12:30,21,32.68,32.7,32.65,32.66,43
20160101|2015-07-21 13:00,21,32.65,32.69,32.5,32.54,123
20160101|2015-07-21 19:00,22,32.65,32.66,32.64,32.65,15
20160101|2015-07-21 20:00,22,32.62,32.64,32.57,32.58,21
20160101|2015-07-21 20:30,22,32.63,32.63,32.62,32.63,5
20160101|2015-07-22 01:00,22,32.63,32.66,32.63,32.66,2
20160101|2015-07-22 02:30,22,32.68,32.69,32.68,32.69,4
20160101|2015-07-22 04:30,22,32.56,32.56,32.56,32.56,1
20160101|2015-07-22 05:30,22,32.4,32.4,32.39,32.39,4
20160101|2015-07-22 06:30,22,32.4,32.42,32.38,32.39,7
20160101|2015-07-22 07:00,22,32.4,32.49,32.4,32.48,9
20160101|2015-07-22 07:30,22,32.51,32.51,32.51,32.51,1
20160101|2015-07-22 08:30,22,32.52,32.52,32.14,32.23,92
20160101|2015-07-22 09:00,22,32.24,32.3,32.16,32.17,70
20160101|2015-07-22 09:30,22,32.18,32.18,32.01,32.14,78
20160101|2015-07-22 10:00,22,32.09,32.09,31.98,32.01,71
20160101|2015-07-22 10:30,22,32,32,31.9,31.91,156
20160101|2015-07-22 11:00,22,31.9,31.9,31.87,31.89,12
20160101|2015-07-22 11:30,22,31.9,31.94,31.87,31.92,45
20160101|2015-07-22 12:00,22,31.87,31.87,31.8,31.8,8
20160101|2015-07-22 12:30,22,31.81,31.81,31.65,31.75,150
20160101|2015-07-22 13:00,22,31.83,31.98,31.83,31.86,67
20160101|2015-07-22 19:00,23,31.91,31.91,31.91,31.91,13
20160101|2015-07-22 21:30,23,32.05,32.05,32.05,32.05,1
20160101|2015-07-23 00:00,23,32.03,32.03,32.03,32.03,3
20160101|2015-07-23 00:30,23,32.08,32.08,32.08,32.08,1
20160101|2015-07-23 02:30,23,32.08,32.08,32.08,32.08,1
20160101|2015-07-23 04:00,23,32.1,32.1,32.1,32.1,1
20160101|2015-07-23 06:30,23,32.11,32.13,32.11,32.13,3
20160101|2015-07-23 07:00,23,32.09,32.12,32.09,32.12,7
20160101|2015-07-23 07:30,23,32.06,32.07,32.01,32.01,13
20160101|2015-07-23 08:30,23,31.98,32.05,31.91,31.92,64
20160101|2015-07-23 09:00,23,31.92,31.94,31.81,31.94,58
20160101|2015-07-23 09:30,23,31.93,31.93,31.77,31.77,26
20160101|2015-07-23 10:00,23,31.78,31.92,31.75,31.92,47
20160101|2015-07-23 10:30,23,31.97,32.04,31.97,32,46
20160101|2015-07-23 11:00,23,32.07,32.08,31.99,32,27
20160101|2015-07-23 11:30,23,31.99,31.99,31.76,31.76,162
20160101|2015-07-23 12:00,23,31.79,31.83,31.74,31.76,46
20160101|2015-07-23 12:30,23,31.72,31.88,31.71,31.88,26
20160101|2015-07-23 13:00,23,31.88,31.88,31.77,31.85,68
20160101|2015-07-23 21:30,24,31.85,31.85,31.85,31.85,1
20160101|2015-07-24 00:30,24,31.94,31.94,31.94,31.94,1
20160101|2015-07-24 04:30,24,31.79,31.79,31.79,31.79,1
20160101|2015-07-24 07:00,24,31.71,31.71,31.67,31.67,5
20160101|2015-07-24 07:30,24,31.68,31.71,31.68,31.71,8
20160101|2015-07-24 08:30,24,31.67,31.67,31.43,31.48,149
20160101|2015-07-24 09:00,24,31.48,31.51,31.36,31.36,107
20160101|2015-07-24 09:30,24,31.34,31.34,31.08,31.13,240
20160101|2015-07-24 10:00,24,31.12,31.2,31.09,31.18,74
20160101|2015-07-24 10:30,24,31.22,31.28,31.17,31.28,60
20160101|2015-07-24 11:00,24,31.3,31.32,31.22,31.24,138
20160101|2015-07-24 11:30,24,31.24,31.24,31.12,31.19,76
20160101|2015-07-24 12:00,24,31.16,31.2,31.12,31.15,63
20160101|2015-07-24 12:30,24,31.14,31.16,31.1,31.1,36
20160101|2015-07-24 13:00,24,31.12,31.17,31.02,31.15,240
20160101|2015-07-26 19:00,27,31.14,31.14,31,31.02,62
20160101|2015-07-26 19:30,27,30.99,31.04,30.99,31.04,29
20160101|2015-07-26 20:00,27,31.1,31.12,30.99,30.99,7
20160101|2015-07-26 20:30,27,31.04,31.04,30.98,30.98,2
20160101|2015-07-26 21:00,27,30.96,30.96,30.95,30.95,4
20160101|2015-07-26 21:30,27,30.95,30.96,30.91,30.93,6
20160101|2015-07-26 22:00,27,30.9,30.93,30.9,30.93,2
20160101|2015-07-26 23:30,27,30.94,30.94,30.94,30.94,1
20160101|2015-07-27 01:30,27,30.93,30.93,30.89,30.89,2
20160101|2015-07-27 04:00,27,30.84,30.85,30.84,30.85,2
20160101|2015-07-27 04:30,27,30.84,30.85,30.82,30.82,4
20160101|2015-07-27 05:00,27,30.84,30.84,30.83,30.83,3
20160101|2015-07-27 05:30,27,30.77,30.82,30.73,30.73,5
20160101|2015-07-27 06:00,27,30.73,30.73,30.73,30.73,1
20160101|2015-07-27 07:30,27,30.74,30.74,30.72,30.72,27
20160101|2015-07-27 08:30,27,30.72,30.85,30.63,30.66,79
20160101|2015-07-27 09:00,27,30.68,30.79,30.68,30.75,52
20160101|2015-07-27 09:30,27,30.76,30.76,30.5,30.51,92
20160101|2015-07-27 10:00,27,30.51,30.66,30.51,30.63,45
20160101|2015-07-27 10:30,27,30.63,30.67,30.55,30.61,197
20160101|2015-07-27 11:00,27,30.64,30.71,30.59,30.63,104
20160101|2015-07-27 11:30,27,30.63,30.72,30.63,30.64,76
20160101|2015-07-27 12:00,27,30.65,30.65,30.58,30.58,73
20160101|2015-07-27 12:30,27,30.58,30.87,30.58,30.83,196
20160101|2015-07-27 13:00,27,30.83,30.93,30.62,30.84,251
20160101|2015-07-27 19:00,28,30.85,30.85,30.77,30.79,10
20160101|2015-07-27 19:30,28,30.75,30.75,30.73,30.73,2
20160101|2015-07-27 20:00,28,30.73,30.84,30.66,30.84,9
20160101|2015-07-27 20:30,28,30.85,30.85,30.85,30.85,1
20160101|2015-07-27 21:00,28,30.82,30.82,30.77,30.77,3
20160101|2015-07-27 21:30,28,30.76,30.85,30.76,30.85,5
20160101|2015-07-27 22:00,28,30.91,30.95,30.91,30.92,3
20160101|2015-07-27 23:30,28,30.89,30.89,30.89,30.89,1
20160101|2015-07-28 01:00,28,30.84,30.84,30.84,30.84,1
20160101|2015-07-28 02:00,28,30.7,30.75,30.7,30.74,4
20160101|2015-07-28 03:00,28,30.7,30.7,30.7,30.7,1
20160101|2015-07-28 04:00,28,30.86,30.89,30.86,30.89,2
20160101|2015-07-28 04:30,28,30.88,30.88,30.88,30.88,1
20160101|2015-07-28 05:00,28,30.84,30.84,30.84,30.84,1
20160101|2015-07-28 05:30,28,30.84,30.85,30.84,30.85,2
20160101|2015-07-28 07:00,28,30.86,30.86,30.86,30.86,2
20160101|2015-07-28 07:30,28,30.84,30.85,30.8,30.8,5
20160101|2015-07-28 08:30,28,30.84,30.95,30.75,30.95,324
20160101|2015-07-28 09:00,28,30.92,31.14,30.92,31.09,185
20160101|2015-07-28 09:30,28,31.08,31.24,31.07,31.13,273
20160101|2015-07-28 10:00,28,31.17,31.17,31.04,31.06,51
20160101|2015-07-28 10:30,28,31.13,31.17,31.09,31.12,120
20160101|2015-07-28 11:00,28,31.14,31.17,31.08,31.12,123
20160101|2015-07-28 11:30,28,31.15,31.17,31.09,31.12,19
20160101|2015-07-28 12:00,28,31.14,31.2,31.1,31.1,61
20160101|2015-07-28 12:30,28,31.12,31.18,31.08,31.1,25
20160101|2015-07-28 13:00,28,31.1,31.37,31.1,31.31,224
20160101|2015-07-28 19:00,29,31.32,31.32,31.24,31.24,15
20160101|2015-07-29 00:30,29,31.08,31.08,31.07,31.08,3
20160101|2015-07-29 01:00,29,31.09,31.09,31.09,31.09,1
20160101|2015-07-29 01:30,29,31.09,31.09,31.09,31.09,1
20160101|2015-07-29 02:30,29,31,31.01,31,31.01,2
20160101|2015-07-29 03:30,29,31,31,31,31,1
20160101|2015-07-29 06:30,29,31.01,31.05,31.01,31.05,5
20160101|2015-07-29 08:30,29,31.01,31.01,30.83,30.93,294
20160101|2015-07-29 09:00,29,30.94,31.01,30.91,30.91,72
20160101|2015-07-29 09:30,29,30.93,30.98,30.92,30.92,69
20160101|2015-07-29 10:00,29,30.89,31.13,30.88,31.13,165
20160101|2015-07-29 10:30,29,31.13,31.14,30.88,30.9,60
20160101|2015-07-29 11:00,29,30.92,30.93,30.79,30.81,79
20160101|2015-07-29 11:30,29,30.79,31.07,30.79,30.98,144
20160101|2015-07-29 12:00,29,31.01,31.01,30.82,30.84,67
20160101|2015-07-29 12:30,29,30.86,31,30.79,30.87,234
20160101|2015-07-29 13:00,29,30.85,30.98,30.82,30.94,239
20160101|2015-07-29 19:00,30,30.92,30.92,30.87,30.88,46
20160101|2015-07-29 19:30,30,30.87,30.88,30.86,30.88,23
20160101|2015-07-29 21:30,30,30.92,30.92,30.92,30.92,1
20160101|2015-07-30 00:30,30,30.86,30.86,30.86,30.86,1
20160101|2015-07-30 02:30,30,30.8,30.8,30.8,30.8,1
20160101|2015-07-30 03:00,30,30.84,30.84,30.84,30.84,1
20160101|2015-07-30 03:30,30,30.85,30.85,30.85,30.85,1
20160101|2015-07-30 04:00,30,30.88,30.93,30.88,30.93,2
20160101|2015-07-30 04:30,30,31.01,31.01,31.01,31.01,2
20160101|2015-07-30 05:30,30,30.99,30.99,30.99,30.99,1
20160101|2015-07-30 06:00,30,30.99,31.06,30.99,31.05,4
20160101|2015-07-30 07:00,30,31.02,31.04,31.02,31.03,5
20160101|2015-07-30 07:30,30,31.06,31.19,31.06,31.16,9
20160101|2015-07-30 08:30,30,31.13,31.24,31,31.06,67
20160101|2015-07-30 09:00,30,31.06,31.13,31.01,31.08,37
20160101|2015-07-30 09:30,30,31.08,31.12,31,31.06,21
20160101|2015-07-30 10:00,30,31.04,31.21,31.03,31.11,76
20160101|2015-07-30 10:30,30,31.1,31.1,31.03,31.08,35
20160101|2015-07-30 11:00,30,31.08,31.11,31.03,31.03,32
20160101|2015-07-30 11:30,30,31.01,31.01,30.98,30.98,6
20160101|2015-07-30 12:00,30,30.98,31.01,30.83,30.85,44
20160101|2015-07-30 12:30,30,30.87,30.87,30.81,30.86,35
20160101|2015-07-30 13:00,30,30.86,30.99,30.86,30.91,146
20160101|2015-07-30 19:00,31,30.96,30.96,30.88,30.88,78
20160101|2015-07-30 21:00,31,30.9,30.9,30.9,30.9,1
20160101|2015-07-30 23:30,31,30.97,30.97,30.97,30.97,1
20160101|2015-07-31 01:00,31,30.88,30.88,30.86,30.86,10
20160101|2015-07-31 01:30,31,30.86,30.86,30.84,30.85,12
20160101|2015-07-31 02:00,31,30.85,30.85,30.85,30.85,1
20160101|2015-07-31 02:30,31,30.87,30.97,30.87,30.92,5
20160101|2015-07-31 03:30,31,30.9,30.9,30.9,30.9,1
20160101|2015-07-31 06:00,31,30.84,30.84,30.84,30.84,2
20160101|2015-07-31 06:30,31,30.84,30.85,30.84,30.85,3
20160101|2015-07-31 07:00,31,30.82,30.82,30.8,30.8,7
20160101|2015-07-31 07:30,31,30.8,30.8,30.8,30.8,3
20160101|2015-07-31 08:30,31,30.88,30.91,30.64,30.68,91
20160101|2015-07-31 09:00,31,30.71,30.74,30.65,30.65,42
20160101|2015-07-31 09:30,31,30.64,30.71,30.56,30.7,49
20160101|2015-07-31 10:00,31,30.74,30.8,30.68,30.78,89
20160101|2015-07-31 10:30,31,30.77,30.77,30.6,30.68,127
20160101|2015-07-31 11:00,31,30.65,30.68,30.6,30.6,34
20160101|2015-07-31 11:30,31,30.58,30.59,30.54,30.56,27
20160101|2015-07-31 12:00,31,30.57,30.68,30.55,30.64,32
20160101|2015-07-31 12:30,31,30.66,30.73,30.64,30.72,66
20160101|2015-07-31 13:00,31,30.71,30.71,30.59,30.59,235
20160101|2015-08-02 19:00,3,30.63,30.63,30.63,30.63,4
20160101|2015-08-02 19:30,3,30.62,30.62,30.58,30.58,75
20160101|2015-08-02 20:30,3,30.58,30.58,30.56,30.56,12
20160101|2015-08-02 21:30,3,30.58,30.58,30.44,30.44,153
20160101|2015-08-02 22:00,3,30.4,30.4,30.39,30.39,9
20160101|2015-08-02 22:30,3,30.36,30.36,30.36,30.36,1
20160101|2015-08-02 23:00,3,30.36,30.38,30.36,30.38,9
20160101|2015-08-02 23:30,3,30.38,30.38,30.38,30.38,1
20160101|2015-08-03 00:00,3,30.38,30.38,30.38,30.38,1
20160101|2015-08-03 00:30,3,30.38,30.38,30.3,30.3,15
20160101|2015-08-03 01:00,3,30.29,30.29,30.29,30.29,1
20160101|2015-08-03 01:30,3,30.27,30.27,30.27,30.27,1
20160101|2015-08-03 02:00,3,30.27,30.28,30.25,30.25,5
20160101|2015-08-03 03:00,3,30.25,30.25,30.25,30.25,1
20160101|2015-08-03 03:30,3,30.21,30.21,30.21,30.21,1
20160101|2015-08-03 05:00,3,30.18,30.19,30.18,30.19,3
20160101|2015-08-03 06:30,3,30.27,30.27,30.27,30.27,1
20160101|2015-08-03 07:00,3,30.24,30.24,30.23,30.23,2
20160101|2015-08-03 07:30,3,30.21,30.23,30.17,30.23,13
20160101|2015-08-03 08:30,3,30.26,30.26,30.09,30.16,118
20160101|2015-08-03 09:00,3,30.18,30.23,30.15,30.18,44
20160101|2015-08-03 09:30,3,30.21,30.48,30.18,30.47,58
20160101|2015-08-03 10:00,3,30.47,30.55,30.41,30.41,175
20160101|2015-08-03 10:30,3,30.38,30.51,30.38,30.5,18
20160101|2015-08-03 11:00,3,30.54,30.56,30.44,30.47,56
20160101|2015-08-03 11:30,3,30.43,30.5,30.42,30.5,11
20160101|2015-08-03 12:00,3,30.5,30.57,30.44,30.57,33
20160101|2015-08-03 12:30,3,30.55,30.6,30.52,30.54,67
20160101|2015-08-03 13:00,3,30.51,30.61,30.48,30.61,144
20160101|2015-08-03 19:00,4,30.53,30.59,30.5,30.58,76
20160101|2015-08-03 20:30,4,30.59,30.59,30.59,30.59,1
20160101|2015-08-03 21:00,4,30.56,30.56,30.56,30.56,2
20160101|2015-08-03 21:30,4,30.54,30.54,30.51,30.51,3
20160101|2015-08-03 22:00,4,30.48,30.48,30.48,30.48,1
20160101|2015-08-03 22:30,4,30.48,30.48,30.41,30.41,3
20160101|2015-08-03 23:00,4,30.4,30.4,30.4,30.4,1
20160101|2015-08-03 23:30,4,30.37,30.4,30.37,30.39,4
20160101|2015-08-04 00:00,4,30.41,30.41,30.41,30.41,2
20160101|2015-08-04 00:30,4,30.5,30.5,30.5,30.5,1
20160101|2015-08-04 01:00,4,30.43,30.43,30.43,30.43,1
20160101|2015-08-04 01:30,4,30.4,30.4,30.4,30.4,1
20160101|2015-08-04 02:30,4,30.57,30.66,30.57,30.66,7
20160101|2015-08-04 03:00,4,30.58,30.58,30.58,30.58,1
20160101|2015-08-04 04:30,4,30.57,30.57,30.57,30.57,2
20160101|2015-08-04 05:00,4,30.58,30.58,30.58,30.58,2
20160101|2015-08-04 06:30,4,30.55,30.56,30.54,30.54,31
20160101|2015-08-04 07:30,4,30.6,30.6,30.6,30.6,1
20160101|2015-08-04 08:30,4,30.59,30.82,30.53,30.76,152
20160101|2015-08-04 09:00,4,30.77,30.84,30.7,30.78,64
20160101|2015-08-04 09:30,4,30.78,30.84,30.75,30.84,69
20160101|2015-08-04 10:00,4,30.82,30.86,30.79,30.82,100
20160101|2015-08-04 10:30,4,30.84,30.84,30.74,30.77,61
20160101|2015-08-04 11:00,4,30.74,30.75,30.69,30.71,30
20160101|2015-08-04 11:30,4,30.71,30.8,30.69,30.75,120
20160101|2015-08-04 12:00,4,30.77,30.79,30.69,30.72,137
20160101|2015-08-04 12:30,4,30.71,30.71,30.63,30.64,94
20160101|2015-08-04 13:00,4,30.63,30.66,30.49,30.49,204
20160101|2015-08-04 19:00,5,30.46,30.59,30.46,30.56,78
20160101|2015-08-05 01:00,5,30.74,30.74,30.74,30.74,1
20160101|2015-08-05 01:30,5,30.73,30.73,30.73,30.73,1
20160101|2015-08-05 02:00,5,30.71,30.71,30.71,30.71,1
20160101|2015-08-05 03:00,5,30.67,30.67,30.67,30.67,1
20160101|2015-08-05 03:30,5,30.54,30.54,30.54,30.54,1
20160101|2015-08-05 05:00,5,30.5,30.5,30.46,30.46,2
20160101|2015-08-05 05:30,5,30.5,30.5,30.5,30.5,1
20160101|2015-08-05 06:00,5,30.51,30.53,30.51,30.53,2
20160101|2015-08-05 07:00,5,30.51,30.66,30.51,30.66,37
20160101|2015-08-05 07:30,5,30.64,30.68,30.62,30.62,7
20160101|2015-08-05 08:30,5,30.68,30.68,30.53,30.54,111
20160101|2015-08-05 09:00,5,30.54,30.54,30.45,30.47,54
20160101|2015-08-05 09:30,5,30.49,30.55,30.33,30.36,74
20160101|2015-08-05 10:00,5,30.35,30.38,30.32,30.35,66
20160101|2015-08-05 10:30,5,30.33,30.33,30.21,30.3,88
20160101|2015-08-05 11:00,5,30.28,30.32,30.23,30.32,74
20160101|2015-08-05 11:30,5,30.32,30.32,30.25,30.25,57
20160101|2015-08-05 12:00,5,30.25,30.25,30.1,30.11,82
20160101|2015-08-05 12:30,5,30.18,30.3,30.18,30.23,74
20160101|2015-08-05 13:00,5,30.21,30.35,30.17,30.33,102
20160101|2015-08-05 19:00,6,30.3,30.33,30.27,30.32,54
20160101|2015-08-05 19:30,6,30.34,30.34,30.32,30.32,2
20160101|2015-08-05 20:00,6,30.31,30.33,30.26,30.27,15
20160101|2015-08-05 20:30,6,30.31,30.31,30.31,30.31,1
20160101|2015-08-05 21:00,6,30.35,30.35,30.35,30.35,1
20160101|2015-08-05 22:00,6,30.3,30.3,30.3,30.3,1
20160101|2015-08-06 01:30,6,30.23,30.23,30.23,30.23,1
20160101|2015-08-06 02:00,6,30.16,30.16,30.16,30.16,1
20160101|2015-08-06 03:00,6,30.18,30.2,30.18,30.2,2
20160101|2015-08-06 03:30,6,30.19,30.19,30.19,30.19,3
20160101|2015-08-06 04:00,6,30.28,30.28,30.28,30.28,1
20160101|2015-08-06 04:30,6,30.25,30.25,30.25,30.25,1
20160101|2015-08-06 06:30,6,30.21,30.21,30.21,30.21,1
20160101|2015-08-06 07:00,6,30.21,30.25,30.21,30.21,11
20160101|2015-08-06 08:30,6,30.21,30.44,30.21,30.42,62
20160101|2015-08-06 09:00,6,30.43,30.44,30.31,30.38,48
20160101|2015-08-06 09:30,6,30.38,30.41,30.36,30.39,54
20160101|2015-08-06 10:00,6,30.4,30.42,30.34,30.34,39
20160101|2015-08-06 10:30,6,30.37,30.46,30.35,30.39,58
20160101|2015-08-06 11:00,6,30.41,30.53,30.37,30.51,35
20160101|2015-08-06 11:30,6,30.5,30.55,30.49,30.54,32
20160101|2015-08-06 12:00,6,30.51,30.54,30.35,30.38,73
20160101|2015-08-06 12:30,6,30.36,30.4,30.33,30.34,42
20160101|2015-08-06 13:00,6,30.36,30.38,30.27,30.27,116
20160101|2015-08-06 19:00,7,30.35,30.35,30.24,30.25,43
20160101|2015-08-06 19:30,7,30.26,30.26,30.25,30.25,11
20160101|2015-08-06 21:30,7,30.23,30.23,30.23,30.23,1
20160101|2015-08-06 22:00,7,30.21,30.22,30.21,30.22,3
20160101|2015-08-06 22:30,7,30.2,30.2,30.2,30.2,1
20160101|2015-08-06 23:30,7,30.2,30.2,30.2,30.2,1
20160101|2015-08-07 01:00,7,30.21,30.21,30.21,30.21,1
20160101|2015-08-07 03:30,7,30.39,30.39,30.39,30.39,1
20160101|2015-08-07 04:00,7,30.37,30.37,30.37,30.37,1
20160101|2015-08-07 06:30,7,30.25,30.25,30.25,30.25,2
20160101|2015-08-07 07:00,7,30.29,30.29,30.28,30.28,2
20160101|2015-08-07 07:30,7,30.17,30.17,30.17,30.17,1
20160101|2015-08-07 08:30,7,30.2,30.27,30.14,30.18,44
20160101|2015-08-07 09:00,7,30.19,30.24,30.16,30.2,36
20160101|2015-08-07 09:30,7,30.21,30.44,30.21,30.44,118
20160101|2015-08-07 10:00,7,30.43,30.58,30.43,30.57,132
20160101|2015-08-07 10:30,7,30.56,30.74,30.53,30.73,255
20160101|2015-08-07 11:00,7,30.72,30.94,30.67,30.85,136
20160101|2015-08-07 11:30,7,30.86,30.91,30.78,30.81,116
20160101|2015-08-07 12:00,7,30.8,30.83,30.72,30.75,81
20160101|2015-08-07 12:30,7,30.76,30.78,30.69,30.72,74
20160101|2015-08-07 13:00,7,30.71,30.78,30.64,30.73,154
20160101|2015-08-09 19:00,10,30.94,30.96,30.94,30.96,6
20160101|2015-08-09 20:00,10,30.81,30.81,30.81,30.81,2
20160101|2015-08-09 20:30,10,30.81,30.81,30.81,30.81,7
20160101|2015-08-10 00:30,10,30.68,30.68,30.68,30.68,1
20160101|2015-08-10 01:30,10,30.69,30.71,30.69,30.71,2
20160101|2015-08-10 02:30,10,30.71,30.71,30.71,30.71,1
20160101|2015-08-10 03:00,10,30.72,30.72,30.72,30.72,1
20160101|2015-08-10 03:30,10,30.73,30.73,30.67,30.67,4
20160101|2015-08-10 05:00,10,30.61,30.61,30.61,30.61,1
20160101|2015-08-10 06:30,10,30.68,30.72,30.68,30.72,6
20160101|2015-08-10 08:30,10,30.71,30.94,30.71,30.92,112
20160101|2015-08-10 09:00,10,30.92,31.05,30.92,31.04,74
20160101|2015-08-10 09:30,10,31.03,31.18,31.02,31.18,158
20160101|2015-08-10 10:00,10,31.16,31.17,31.06,31.06,36
20160101|2015-08-10 10:30,10,31.09,31.12,31.06,31.1,29
20160101|2015-08-10 11:00,10,31.09,31.1,31.03,31.03,43
20160101|2015-08-10 11:30,10,31.01,31.08,30.98,31.04,77
20160101|2015-08-10 12:00,10,31.04,31.09,31,31.09,74
20160101|2015-08-10 12:30,10,31.09,31.14,31.04,31.1,69
20160101|2015-08-10 13:00,10,31.08,31.15,31.01,31.13,124
20160101|2015-08-10 19:00,11,31.05,31.05,31,31,3
20160101|2015-08-10 21:30,11,30.86,30.86,30.86,30.86,1
20160101|2015-08-10 22:30,11,30.79,30.83,30.79,30.83,53
20160101|2015-08-10 23:00,11,30.78,30.78,30.78,30.78,1
20160101|2015-08-10 23:30,11,30.8,30.8,30.8,30.8,2
20160101|2015-08-11 00:00,11,30.82,30.82,30.82,30.82,1
20160101|2015-08-11 00:30,11,30.78,30.78,30.78,30.78,1
20160101|2015-08-11 01:00,11,30.73,30.73,30.73,30.73,3
20160101|2015-08-11 01:30,11,30.7,30.71,30.69,30.69,5
20160101|2015-08-11 03:00,11,30.88,30.88,30.88,30.88,1
20160101|2015-08-11 04:30,11,30.8,30.8,30.76,30.76,4
20160101|2015-08-11 05:30,11,30.6,30.6,30.6,30.6,1
20160101|2015-08-11 06:00,11,30.56,30.62,30.56,30.62,2
20160101|2015-08-11 06:30,11,30.61,30.61,30.61,30.61,1
20160101|2015-08-11 07:00,11,30.51,30.51,30.45,30.5,9
20160101|2015-08-11 07:30,11,30.6,30.61,30.6,30.61,2
20160101|2015-08-11 08:30,11,30.62,30.64,30.46,30.61,88
20160101|2015-08-11 09:00,11,30.54,30.63,30.5,30.55,67
20160101|2015-08-11 09:30,11,30.53,30.56,30.42,30.52,185
20160101|2015-08-11 10:00,11,30.49,30.62,30.49,30.49,93
20160101|2015-08-11 10:30,11,30.5,30.64,30.35,30.38,114
20160101|2015-08-11 11:00,11,30.37,30.46,30.36,30.44,67
20160101|2015-08-11 11:30,11,30.43,30.49,30.4,30.4,72
20160101|2015-08-11 12:00,11,30.39,30.6,30.32,30.53,91
20160101|2015-08-11 12:30,11,30.52,30.71,30.51,30.62,166
20160101|2015-08-11 13:00,11,30.63,30.76,30.63,30.76,137
20160101|2015-08-11 19:00,12,30.73,30.74,30.73,30.74,79
20160101|2015-08-11 20:00,12,30.35,30.38,30.35,30.38,3
20160101|2015-08-11 20:30,12,30.38,30.4,30.35,30.35,3
20160101|2015-08-11 21:00,12,30.36,30.36,30.33,30.33,2
20160101|2015-08-11 21:30,12,30.3,30.3,30.24,30.24,5
20160101|2015-08-11 22:00,12,30.24,30.31,30.24,30.31,3
20160101|2015-08-11 23:30,12,30.33,30.33,30.33,30.33,2
20160101|2015-08-12 00:00,12,30.33,30.33,30.33,30.33,1
20160101|2015-08-12 00:30,12,30.34,30.34,30.34,30.34,1
20160101|2015-08-12 01:00,12,30.37,30.37,30.31,30.31,3
20160101|2015-08-12 01:30,12,30.3,30.3,30.3,30.3,1
20160101|2015-08-12 02:30,12,30.38,30.38,30.38,30.38,1
20160101|2015-08-12 03:00,12,30.35,30.35,30.33,30.33,3
20160101|2015-08-12 04:00,12,30.32,30.32,30.22,30.22,7
20160101|2015-08-12 04:30,12,30.25,30.3,30.25,30.3,3
20160101|2015-08-12 05:00,12,30.28,30.33,30.28,30.33,4
20160101|2015-08-12 05:30,12,30.33,30.42,30.33,30.42,66
20160101|2015-08-12 06:00,12,30.37,30.37,30.37,30.37,1
20160101|2015-08-12 06:30,12,30.46,30.46,30.46,30.46,3
20160101|2015-08-12 07:30,12,30.49,30.52,30.49,30.52,12
20160101|2015-08-12 08:30,12,30.57,30.74,30.55,30.74,342
20160101|2015-08-12 09:00,12,30.74,30.74,30.59,30.59,75
20160101|2015-08-12 09:30,12,30.58,30.65,30.53,30.59,77
20160101|2015-08-12 10:00,12,30.54,30.63,30.54,30.57,66
20160101|2015-08-12 10:30,12,30.57,30.62,30.54,30.56,67
20160101|2015-08-12 11:00,12,30.5,30.5,29.09,29.53,833
20160101|2015-08-12 11:30,12,29.5,29.56,29.37,29.52,152
20160101|2015-08-12 12:00,12,29.53,29.62,29.45,29.55,222
20160101|2015-08-12 12:30,12,29.58,29.75,29.58,29.7,168
20160101|2015-08-12 13:00,12,29.7,29.72,29.63,29.7,215
20160101|2015-08-12 19:00,13,29.75,29.83,29.75,29.79,19
20160101|2015-08-12 19:30,13,29.75,29.75,29.7,29.7,3
20160101|2015-08-12 20:00,13,29.65,29.76,29.6,29.76,41
20160101|2015-08-12 20:30,13,29.8,29.8,29.74,29.78,4
20160101|2015-08-12 21:00,13,29.79,29.79,29.74,29.74,7
20160101|2015-08-12 21:30,13,29.82,29.82,29.82,29.82,1
20160101|2015-08-12 22:00,13,29.8,29.8,29.8,29.8,16
20160101|2015-08-12 22:30,13,29.8,29.8,29.8,29.8,2
20160101|2015-08-12 23:00,13,29.8,29.8,29.8,29.8,22
20160101|2015-08-13 00:00,13,29.79,29.79,29.79,29.79,1
20160101|2015-08-13 00:30,13,29.85,29.85,29.82,29.82,7
20160101|2015-08-13 02:30,13,29.84,29.84,29.81,29.81,5
20160101|2015-08-13 03:00,13,29.84,29.84,29.84,29.84,1
20160101|2015-08-13 04:00,13,29.87,29.87,29.86,29.86,2
20160101|2015-08-13 04:30,13,29.82,29.82,29.82,29.82,1
20160101|2015-08-13 05:00,13,29.83,29.83,29.83,29.83,1
20160101|2015-08-13 05:30,13,29.83,29.83,29.83,29.83,1
20160101|2015-08-13 06:00,13,29.8,29.8,29.67,29.67,6
20160101|2015-08-13 06:30,13,29.7,29.71,29.63,29.63,21
20160101|2015-08-13 07:00,13,29.7,29.7,29.64,29.64,24
20160101|2015-08-13 07:30,13,29.62,29.62,29.6,29.61,5
20160101|2015-08-13 08:30,13,29.51,29.62,29.44,29.57,241
20160101|2015-08-13 09:00,13,29.56,29.64,29.53,29.53,109
20160101|2015-08-13 09:30,13,29.5,29.54,29.4,29.45,70
20160101|2015-08-13 10:00,13,29.42,29.44,29.34,29.43,143
20160101|2015-08-13 10:30,13,29.42,29.59,29.42,29.5,170
20160101|2015-08-13 11:00,13,29.51,29.66,29.51,29.66,105
20160101|2015-08-13 11:30,13,29.67,29.74,29.63,29.66,62
20160101|2015-08-13 12:00,13,29.67,29.68,29.59,29.63,84
20160101|2015-08-13 12:30,13,29.64,29.64,29.45,29.46,116
20160101|2015-08-13 13:00,13,29.44,29.66,29.44,29.64,208
20160101|2015-08-13 19:00,14,29.7,29.71,29.6,29.6,8
20160101|2015-08-13 19:30,14,29.6,29.6,29.59,29.59,30
20160101|2015-08-13 20:00,14,29.59,29.59,29.55,29.55,5
20160101|2015-08-13 21:30,14,29.55,29.56,29.55,29.56,9
20160101|2015-08-13 22:30,14,29.59,29.59,29.59,29.59,2
20160101|2015-08-13 23:00,14,29.59,29.59,29.59,29.59,8
20160101|2015-08-14 00:00,14,29.55,29.55,29.55,29.55,1
20160101|2015-08-14 02:00,14,29.48,29.49,29.48,29.49,4
20160101|2015-08-14 03:00,14,29.49,29.49,29.49,29.49,1
20160101|2015-08-14 04:30,14,29.48,29.48,29.48,29.48,1
20160101|2015-08-14 05:30,14,29.44,29.44,29.44,29.44,1
20160101|2015-08-14 07:00,14,29.48,29.48,29.4,29.4,24
20160101|2015-08-14 07:30,14,29.42,29.42,29.35,29.35,100
20160101|2015-08-14 08:30,14,29.37,29.57,29.36,29.54,97
20160101|2015-08-14 09:00,14,29.54,29.55,29.39,29.55,189
20160101|2015-08-14 09:30,14,29.53,29.6,29.45,29.45,210
20160101|2015-08-14 10:00,14,29.46,29.55,29.45,29.53,135
20160101|2015-08-14 10:30,14,29.54,29.56,29.44,29.53,250
20160101|2015-08-14 11:00,14,29.52,29.52,29.43,29.48,100
20160101|2015-08-14 11:30,14,29.44,29.48,29.42,29.45,73
20160101|2015-08-14 12:00,14,29.46,29.55,29.45,29.54,160
20160101|2015-08-14 12:30,14,29.54,29.56,29.48,29.53,84
20160101|2015-08-14 13:00,14,29.54,29.72,29.52,29.68,238
20160101|2015-08-16 19:00,17,29.53,29.53,29.48,29.48,2
20160101|2015-08-16 19:30,17,29.45,29.45,29.45,29.45,2
20160101|2015-08-16 20:30,17,29.5,29.5,29.5,29.5,1
20160101|2015-08-16 22:00,17,29.44,29.44,29.44,29.44,3
20160101|2015-08-16 22:30,17,29.43,29.43,29.43,29.43,2
20160101|2015-08-17 00:00,17,29.38,29.38,29.38,29.38,1
20160101|2015-08-17 00:30,17,29.44,29.44,29.44,29.44,1
20160101|2015-08-17 01:00,17,29.45,29.47,29.45,29.47,2
20160101|2015-08-17 03:00,17,29.48,29.48,29.48,29.48,1
20160101|2015-08-17 04:00,17,29.42,29.42,29.42,29.42,1
20160101|2015-08-17 05:00,17,29.53,29.53,29.53,29.53,1
20160101|2015-08-17 05:30,17,29.64,29.66,29.64,29.66,2
20160101|2015-08-17 06:00,17,29.71,29.75,29.71,29.75,18
20160101|2015-08-17 06:30,17,29.76,29.76,29.76,29.76,1
20160101|2015-08-17 07:00,17,29.79,29.79,29.74,29.74,2
20160101|2015-08-17 07:30,17,29.74,29.74,29.74,29.74,2
20160101|2015-08-17 08:30,17,29.74,29.76,29.58,29.6,73
20160101|2015-08-17 09:00,17,29.57,29.68,29.57,29.67,117
20160101|2015-08-17 09:30,17,29.67,29.83,29.66,29.79,126
20160101|2015-08-17 10:00,17,29.81,29.81,29.68,29.68,98
20160101|2015-08-17 10:30,17,29.62,29.67,29.6,29.6,60
20160101|2015-08-17 11:00,17,29.62,29.68,29.44,29.45,182
20160101|2015-08-17 11:30,17,29.47,29.57,29.43,29.45,117
20160101|2015-08-17 12:00,17,29.44,29.52,29.44,29.5,30
20160101|2015-08-17 12:30,17,29.51,29.6,29.48,29.57,81
20160101|2015-08-17 13:00,17,29.6,29.67,29.57,29.57,188
20160101|2015-08-17 19:00,18,29.58,29.61,29.58,29.61,8
20160101|2015-08-17 22:00,18,29.56,29.56,29.56,29.56,1
20160101|2015-08-17 23:00,18,29.56,29.56,29.56,29.56,1
20160101|2015-08-18 00:30,18,29.51,29.56,29.51,29.56,2
20160101|2015-08-18 01:00,18,29.49,29.5,29.49,29.5,6
20160101|2015-08-18 02:30,18,29.44,29.44,29.44,29.44,1
20160101|2015-08-18 03:00,18,29.47,29.47,29.47,29.47,1
20160101|2015-08-18 04:00,18,29.47,29.47,29.47,29.47,1
20160101|2015-08-18 05:00,18,29.44,29.44,29.44,29.44,1
20160101|2015-08-18 05:30,18,29.4,29.4,29.4,29.4,1
20160101|2015-08-18 06:30,18,29.38,29.4,29.37,29.4,6
20160101|2015-08-18 07:00,18,29.38,29.38,29.38,29.38,1
20160101|2015-08-18 08:30,18,29.32,29.38,29.09,29.11,386
20160101|2015-08-18 09:00,18,29.12,29.13,28.88,29.03,183
20160101|2015-08-18 09:30,18,29.04,29.17,28.99,29.07,160
20160101|2015-08-18 10:00,18,29.04,29.06,28.94,28.94,152
20160101|2015-08-18 10:30,18,28.99,29.06,28.98,28.98,106
20160101|2015-08-18 11:00,18,28.98,28.99,28.93,28.93,67
20160101|2015-08-18 11:30,18,28.97,29.08,28.92,29.04,120
20160101|2015-08-18 12:00,18,28.99,28.99,28.94,28.99,45
20160101|2015-08-18 12:30,18,28.99,29,28.95,29,71
20160101|2015-08-18 13:00,18,28.98,29.13,28.86,29.01,233
20160101|2015-08-18 19:30,19,29.04,29.04,29.04,29.04,1
20160101|2015-08-18 21:30,19,29.01,29.01,28.95,28.95,4
20160101|2015-08-18 22:00,19,28.88,28.88,28.87,28.87,8
20160101|2015-08-18 23:00,19,28.83,28.83,28.83,28.83,2
20160101|2015-08-18 23:30,19,28.83,28.83,28.83,28.83,1
20160101|2015-08-19 01:00,19,28.82,28.88,28.82,28.85,13
20160101|2015-08-19 01:30,19,28.92,28.92,28.92,28.92,1
20160101|2015-08-19 02:00,19,28.97,28.97,28.97,28.97,1
20160101|2015-08-19 02:30,19,29.03,29.03,29.03,29.03,1
20160101|2015-08-19 03:00,19,29.09,29.09,29.09,29.09,1
20160101|2015-08-19 04:30,19,28.95,28.95,28.95,28.95,1
20160101|2015-08-19 05:00,19,28.97,29.01,28.97,28.98,214
20160101|2015-08-19 06:00,19,28.97,28.97,28.94,28.94,27
20160101|2015-08-19 07:30,19,28.93,28.93,28.92,28.92,2
20160101|2015-08-19 08:30,19,28.92,28.92,28.69,28.69,140
20160101|2015-08-19 09:00,19,28.68,28.74,28.6,28.67,345
20160101|2015-08-19 09:30,19,28.65,28.65,28.35,28.5,554
20160101|2015-08-19 10:00,19,28.48,28.48,28.39,28.44,98
20160101|2015-08-19 10:30,19,28.43,28.57,28.35,28.55,906
20160101|2015-08-19 11:00,19,28.53,28.62,28.51,28.56,240
20160101|2015-08-19 11:30,19,28.58,28.63,28.53,28.56,42
20160101|2015-08-19 12:00,19,28.53,28.63,28.53,28.53,81
20160101|2015-08-19 12:30,19,28.52,28.54,28.47,28.49,131
20160101|2015-08-19 13:00,19,28.5,28.56,28.42,28.48,261
20160101|2015-08-19 19:00,20,28.51,28.51,28.47,28.47,16
20160101|2015-08-19 19:30,20,28.48,28.49,28.48,28.49,21
20160101|2015-08-19 20:00,20,28.43,28.48,28.42,28.46,7
20160101|2015-08-19 20:30,20,28.51,28.51,28.51,28.51,1
20160101|2015-08-19 22:00,20,28.49,28.49,28.49,28.49,3
20160101|2015-08-19 22:30,20,28.46,28.46,28.46,28.46,1
20160101|2015-08-19 23:30,20,28.42,28.42,28.42,28.42,1
20160101|2015-08-20 00:00,20,28.44,28.44,28.44,28.44,1
20160101|2015-08-20 00:30,20,28.42,28.46,28.42,28.46,3
20160101|2015-08-20 01:00,20,28.42,28.45,28.42,28.44,8
20160101|2015-08-20 01:30,20,28.34,28.34,28.33,28.33,2
20160101|2015-08-20 02:00,20,28.33,28.33,28.32,28.32,2
20160101|2015-08-20 02:30,20,28.32,28.32,28.27,28.27,4
20160101|2015-08-20 03:30,20,28.3,28.3,28.21,28.21,37
20160101|2015-08-20 04:00,20,28.21,28.21,28.17,28.18,3
20160101|2015-08-20 04:30,20,28.18,28.21,28.18,28.21,5
20160101|2015-08-20 06:00,20,28.17,28.21,28.17,28.2,8
20160101|2015-08-20 06:30,20,28.22,28.23,28.22,28.23,2
20160101|2015-08-20 07:00,20,28.26,28.32,28.26,28.32,4
20160101|2015-08-20 07:30,20,28.32,28.32,28.32,28.32,1
20160101|2015-08-20 08:30,20,28.37,28.47,28.34,28.37,211
20160101|2015-08-20 09:00,20,28.42,28.45,28.27,28.33,60
20160101|2015-08-20 09:30,20,28.33,28.44,28.33,28.41,49
20160101|2015-08-20 10:00,20,28.42,28.64,28.41,28.59,131
20160101|2015-08-20 10:30,20,28.6,28.82,28.6,28.65,110
20160101|2015-08-20 11:00,20,28.7,28.7,28.53,28.58,40
20160101|2015-08-20 11:30,20,28.57,28.66,28.53,28.62,25
20160101|2015-08-20 12:00,20,28.59,28.63,28.54,28.56,48
20160101|2015-08-20 12:30,20,28.57,28.6,28.51,28.53,138
20160101|2015-08-20 13:00,20,28.53,28.61,28.51,28.56,162
20160101|2015-08-20 19:00,21,28.7,28.7,28.7,28.7,1
20160101|2015-08-20 19:30,21,28.7,28.7,28.7,28.7,1
20160101|2015-08-20 20:00,21,28.66,28.66,28.66,28.66,1
20160101|2015-08-20 23:00,21,28.57,28.57,28.57,28.57,1
20160101|2015-08-21 00:30,21,28.47,28.47,28.47,28.47,2
20160101|2015-08-21 01:00,21,28.43,28.43,28.43,28.43,1
20160101|2015-08-21 01:30,21,28.43,28.43,28.43,28.43,1
20160101|2015-08-21 02:00,21,28.41,28.41,28.41,28.41,1
20160101|2015-08-21 03:00,21,28.39,28.39,28.38,28.39,3
20160101|2015-08-21 04:00,21,28.41,28.44,28.39,28.4,47
20160101|2015-08-21 04:30,21,28.36,28.36,28.35,28.35,38
20160101|2015-08-21 05:00,21,28.32,28.35,28.32,28.35,13
20160101|2015-08-21 05:30,21,28.34,28.34,28.34,28.34,1
20160101|2015-08-21 07:00,21,28.29,28.29,28.29,28.29,2
20160101|2015-08-21 07:30,21,28.27,28.27,28.25,28.25,26
20160101|2015-08-21 08:30,21,28.32,28.35,28.17,28.25,147
20160101|2015-08-21 09:00,21,28.24,28.26,28.05,28.08,139
20160101|2015-08-21 09:30,21,28.08,28.14,27.75,27.76,397
20160101|2015-08-21 10:00,21,27.77,27.9,27.75,27.89,242
20160101|2015-08-21 10:30,21,27.89,27.9,27.76,27.77,113
20160101|2015-08-21 11:00,21,27.78,27.88,27.75,27.81,137
20160101|2015-08-21 11:30,21,27.83,27.89,27.79,27.86,50
20160101|2015-08-21 12:00,21,27.86,27.86,27.75,27.82,75
20160101|2015-08-21 12:30,21,27.79,27.91,27.79,27.88,108
20160101|2015-08-21 13:00,21,27.84,27.98,27.76,27.89,293
20160101|2015-08-23 19:00,24,27.82,27.83,27.71,27.72,136
20160101|2015-08-23 19:30,24,27.71,27.72,27.71,27.71,20
20160101|2015-08-23 20:00,24,27.61,27.62,27.46,27.48,63
20160101|2015-08-23 21:00,24,27.46,27.47,27.44,27.44,6
20160101|2015-08-23 21:30,24,27.46,27.46,27.44,27.44,3
20160101|2015-08-23 22:00,24,27.41,27.41,27.38,27.38,7
20160101|2015-08-23 22:30,24,27.35,27.35,27.28,27.31,21
20160101|2015-08-23 23:00,24,27.3,27.32,27.29,27.32,12
20160101|2015-08-24 00:00,24,27.32,27.32,27.3,27.3,8
20160101|2015-08-24 00:30,24,27.28,27.32,27.27,27.29,12
20160101|2015-08-24 01:00,24,27.3,27.3,27.29,27.29,2
20160101|2015-08-24 01:30,24,27.25,27.28,27.17,27.17,15
20160101|2015-08-24 02:00,24,27.12,27.16,27.12,27.14,3
20160101|2015-08-24 02:30,24,27.08,27.08,27.08,27.08,1
20160101|2015-08-24 03:00,24,27.08,27.09,27.07,27.09,5
20160101|2015-08-24 03:30,24,27.1,27.13,27.03,27.05,7
20160101|2015-08-24 04:00,24,27.06,27.06,26.98,27,10
20160101|2015-08-24 04:30,24,27,27,26.89,26.89,8
20160101|2015-08-24 05:00,24,26.85,26.87,26.83,26.83,65
20160101|2015-08-24 06:00,24,26.75,26.75,26.75,26.75,1
20160101|2015-08-24 06:30,24,26.75,26.75,26.39,26.39,44
20160101|2015-08-24 07:00,24,26.39,26.41,26,26.2,350
20160101|2015-08-24 07:30,24,26.2,26.2,26.13,26.16,3
20160101|2015-08-24 08:30,24,26.16,26.4,25.98,26.36,606
20160101|2015-08-24 09:00,24,26.36,26.83,26.36,26.72,557
20160101|2015-08-24 09:30,24,26.75,27.02,26.75,26.91,231
20160101|2015-08-24 10:00,24,26.9,26.9,26.7,26.75,143
20160101|2015-08-24 10:30,24,26.75,27.04,26.71,27.02,156
20160101|2015-08-24 11:00,24,27.03,27.12,26.9,27.11,151
20160101|2015-08-24 11:30,24,27.12,27.16,26.99,27.14,133
20160101|2015-08-24 12:00,24,27.2,27.22,27.02,27.02,101
20160101|2015-08-24 12:30,24,26.99,27.11,26.94,26.98,86
20160101|2015-08-24 13:00,24,26.99,27.21,26.97,27.14,233
20160101|2015-08-24 19:00,25,27.25,27.25,27.16,27.16,17
20160101|2015-08-24 20:00,25,27.11,27.11,27.11,27.11,4
20160101|2015-08-24 21:30,25,27.08,27.08,27.08,27.08,1
20160101|2015-08-25 00:00,25,27.05,27.05,27.05,27.05,1
20160101|2015-08-25 00:30,25,26.88,26.88,26.88,26.88,1
20160101|2015-08-25 01:00,25,26.8,26.8,26.8,26.8,2
20160101|2015-08-25 01:30,25,26.73,26.73,26.73,26.73,1
20160101|2015-08-25 02:30,25,26.7,26.7,26.68,26.68,29
20160101|2015-08-25 03:00,25,26.77,26.8,26.68,26.68,27
20160101|2015-08-25 04:00,25,26.7,26.7,26.7,26.7,2
20160101|2015-08-25 04:30,25,26.72,26.94,26.72,26.94,6
20160101|2015-08-25 05:00,25,26.85,27.28,26.85,27.28,24
20160101|2015-08-25 05:30,25,27.37,27.48,27.37,27.4,485
20160101|2015-08-25 06:00,25,27.35,27.35,27.25,27.25,28
20160101|2015-08-25 06:30,25,27.35,27.35,27.35,27.35,8
20160101|2015-08-25 07:00,25,27.39,27.6,27.34,27.6,34
20160101|2015-08-25 07:30,25,27.58,27.58,27.45,27.45,48
20160101|2015-08-25 08:30,25,27.45,27.61,27.23,27.23,313
20160101|2015-08-25 09:00,25,27.24,27.26,27.1,27.26,280
20160101|2015-08-25 09:30,25,27.25,27.41,27.19,27.23,168
20160101|2015-08-25 10:00,25,27.24,27.39,27.24,27.3,77
20160101|2015-08-25 10:30,25,27.36,27.5,27.35,27.35,135
20160101|2015-08-25 11:00,25,27.36,27.5,27.36,27.5,49
20160101|2015-08-25 11:30,25,27.5,27.65,27.49,27.49,65
20160101|2015-08-25 12:00,25,27.46,27.46,27.35,27.39,166
20160101|2015-08-25 12:30,25,27.39,27.41,27.25,27.26,81
20160101|2015-08-25 13:00,25,27.25,27.48,27.25,27.48,332
20160101|2015-08-25 19:00,26,27.48,27.48,27.24,27.24,23
20160101|2015-08-25 19:30,26,27.25,27.25,27.25,27.25,3
20160101|2015-08-25 20:00,26,27.21,27.21,27.08,27.08,21
20160101|2015-08-25 23:30,26,27.14,27.16,27.14,27.16,2
20160101|2015-08-26 00:30,26,27.13,27.13,27.13,27.13,1
20160101|2015-08-26 01:00,26,27.15,27.15,27.15,27.15,1
20160101|2015-08-26 01:30,26,27.03,27.03,27.03,27.03,1
20160101|2015-08-26 04:30,26,26.96,26.96,26.96,26.96,1
20160101|2015-08-26 05:00,26,26.94,26.94,26.94,26.94,3
20160101|2015-08-26 06:00,26,26.97,27.06,26.97,27.06,14
20160101|2015-08-26 06:30,26,27,27,27,27,2
20160101|2015-08-26 07:00,26,27.06,27.07,27.03,27.03,4
20160101|2015-08-26 07:30,26,27.07,27.13,27.07,27.13,13
20160101|2015-08-26 08:30,26,27.14,27.21,26.91,27.09,388
20160101|2015-08-26 09:00,26,27.1,27.1,26.87,26.94,109
20160101|2015-08-26 09:30,26,26.97,26.98,26.76,26.86,124
20160101|2015-08-26 10:00,26,26.85,27,26.82,26.93,108
20160101|2015-08-26 10:30,26,26.92,26.93,26.8,26.85,46
20160101|2015-08-26 11:00,26,26.83,26.83,26.71,26.81,38
20160101|2015-08-26 11:30,26,26.78,26.85,26.72,26.85,41
20160101|2015-08-26 12:00,26,26.87,26.87,26.81,26.86,12
20160101|2015-08-26 12:30,26,26.85,26.89,26.82,26.82,75
20160101|2015-08-26 13:00,26,26.8,26.83,26.67,26.67,116
20160101|2015-08-26 19:00,27,26.75,26.94,26.75,26.92,27
20160101|2015-08-26 19:30,27,26.87,26.87,26.87,26.87,1
20160101|2015-08-26 20:00,27,27.08,27.08,27.08,27.08,2
20160101|2015-08-26 20:30,27,27.09,27.14,27.08,27.12,19
20160101|2015-08-26 21:00,27,27.09,27.09,27.08,27.09,14
20160101|2015-08-26 22:00,27,27.03,27.03,27.03,27.03,8
20160101|2015-08-26 22:30,27,27.01,27.03,27.01,27.03,3
20160101|2015-08-26 23:30,27,26.99,26.99,26.99,26.99,1
20160101|2015-08-27 01:00,27,27.03,27.03,27.03,27.03,16
20160101|2015-08-27 01:30,27,27.03,27.11,27.03,27.11,5
20160101|2015-08-27 02:00,27,27.14,27.14,27.14,27.14,35
20160101|2015-08-27 02:30,27,27.16,27.2,27.16,27.19,69
20160101|2015-08-27 03:00,27,27.19,27.2,27.16,27.16,82
20160101|2015-08-27 03:30,27,27.14,27.14,27.14,27.14,1
20160101|2015-08-27 04:00,27,27.13,27.13,27.13,27.13,20
20160101|2015-08-27 05:00,27,27.22,27.22,27.22,27.22,1
20160101|2015-08-27 05:30,27,27.2,27.21,27.17,27.17,95
20160101|2015-08-27 06:00,27,27.17,27.17,27.17,27.17,3
20160101|2015-08-27 06:30,27,27.19,27.2,27.19,27.2,15
20160101|2015-08-27 07:00,27,27.18,27.2,27.18,27.2,14
20160101|2015-08-27 07:30,27,27.21,27.21,27.21,27.21,2
20160101|2015-08-27 08:30,27,27.25,27.26,27.17,27.23,110
20160101|2015-08-27 09:00,27,27.22,27.25,27.13,27.19,81
20160101|2015-08-27 09:30,27,27.16,27.37,27.16,27.36,160
20160101|2015-08-27 10:00,27,27.39,27.54,27.36,27.48,254
20160101|2015-08-27 10:30,27,27.48,27.54,27.42,27.43,257
20160101|2015-08-27 11:00,27,27.45,27.54,27.45,27.49,97
20160101|2015-08-27 11:30,27,27.51,27.51,27.43,27.49,30
20160101|2015-08-27 12:00,27,27.49,27.49,27.42,27.49,66
20160101|2015-08-27 12:30,27,27.47,27.49,27.42,27.49,63
20160101|2015-08-27 13:00,27,27.49,27.57,27.46,27.56,364
20160101|2015-08-27 19:00,28,27.6,27.68,27.48,27.67,211
20160101|2015-08-27 19:30,28,27.67,27.7,27.67,27.69,9
20160101|2015-08-27 20:00,28,27.77,27.84,27.76,27.79,30
20160101|2015-08-27 22:00,28,27.81,27.81,27.81,27.81,1
20160101|2015-08-27 22:30,28,27.77,27.77,27.77,27.77,1
20160101|2015-08-28 00:30,28,27.77,27.77,27.74,27.76,4
20160101|2015-08-28 02:30,28,27.79,27.79,27.79,27.79,1
20160101|2015-08-28 03:00,28,27.68,27.68,27.63,27.63,5
20160101|2015-08-28 03:30,28,27.66,27.66,27.63,27.63,11
20160101|2015-08-28 04:00,28,27.67,27.69,27.67,27.69,2
20160101|2015-08-28 04:30,28,27.69,27.75,27.69,27.75,42
20160101|2015-08-28 05:00,28,27.77,27.82,27.77,27.82,14
20160101|2015-08-28 05:30,28,27.8,27.81,27.8,27.8,43
20160101|2015-08-28 06:00,28,27.8,27.85,27.76,27.76,41
20160101|2015-08-28 07:00,28,27.82,27.82,27.79,27.79,3
20160101|2015-08-28 07:30,28,27.81,27.81,27.81,27.81,2
20160101|2015-08-28 08:30,28,27.81,27.92,27.77,27.9,123
20160101|2015-08-28 09:00,28,27.9,28.21,27.89,28.2,85
20160101|2015-08-28 09:30,28,28.21,28.3,28.17,28.24,86
20160101|2015-08-28 10:00,28,28.22,28.25,28.16,28.23,44
20160101|2015-08-28 10:30,28,28.27,28.28,28.19,28.2,32
20160101|2015-08-28 11:00,28,28.21,28.27,28.18,28.23,78
20160101|2015-08-28 11:30,28,28.24,28.26,28.17,28.17,40
20160101|2015-08-28 12:00,28,28.19,28.27,28.19,28.27,104
20160101|2015-08-28 12:30,28,28.29,28.3,28.2,28.28,52
20160101|2015-08-28 13:00,28,28.3,28.46,28.3,28.44,147
20160101|2015-08-30 19:00,31,28.37,28.37,28.36,28.36,18
20160101|2015-08-30 21:00,31,28.05,28.05,28.02,28.02,10
20160101|2015-08-30 21:30,31,28.04,28.05,28.04,28.05,15
20160101|2015-08-30 22:00,31,28.01,28.02,28.01,28.02,31
20160101|2015-08-30 23:00,31,28.03,28.05,28.03,28.05,19
20160101|2015-08-30 23:30,31,28.06,28.06,28.06,28.06,1
20160101|2015-08-31 00:30,31,28.08,28.12,28.08,28.1,3
20160101|2015-08-31 01:00,31,28.08,28.08,28.05,28.05,3
20160101|2015-08-31 01:30,31,27.97,27.97,27.97,27.97,1
20160101|2015-08-31 04:00,31,27.99,27.99,27.99,27.99,1
20160101|2015-08-31 04:30,31,27.9,27.91,27.9,27.91,2
20160101|2015-08-31 06:00,31,27.89,27.89,27.89,27.89,2
20160101|2015-08-31 07:30,31,27.83,27.84,27.83,27.84,2
20160101|2015-08-31 08:30,31,27.83,27.87,27.61,27.61,102
20160101|2015-08-31 09:00,31,27.66,27.69,27.58,27.68,19
20160101|2015-08-31 09:30,31,27.71,27.84,27.69,27.8,40
20160101|2015-08-31 10:00,31,27.81,27.95,27.77,27.95,49
20160101|2015-08-31 10:30,31,28.01,28.26,27.97,28.19,99
20160101|2015-08-31 11:00,31,28.18,28.29,28.18,28.2,200
20160101|2015-08-31 11:30,31,28.24,28.24,28.17,28.2,79
20160101|2015-08-31 12:00,31,28.18,28.18,28.08,28.13,74
20160101|2015-08-31 12:30,31,28.16,28.34,28.16,28.27,217
20160101|2015-08-31 13:00,31,28.29,28.56,28.25,28.36,581
20160101|2015-08-31 19:00,1,28.46,28.46,28.3,28.31,16
20160101|2015-08-31 19:30,1,28.25,28.35,28.25,28.35,103
20160101|2015-08-31 20:00,1,28.16,28.16,28.16,28.16,21
20160101|2015-08-31 21:30,1,28.15,28.15,28.15,28.15,1
20160101|2015-08-31 23:00,1,28.27,28.27,28.27,28.27,1
20160101|2015-08-31 23:30,1,28.4,28.4,28.36,28.36,3
20160101|2015-09-01 03:00,1,28.25,28.26,28.15,28.17,81
20160101|2015-09-01 03:30,1,28.17,28.17,28.17,28.17,5
20160101|2015-09-01 04:00,1,28.17,28.21,28.17,28.21,3
20160101|2015-09-01 04:30,1,28.27,28.37,28.27,28.35,156
20160101|2015-09-01 05:00,1,28.38,28.38,28.38,28.38,1
20160101|2015-09-01 06:00,1,28.32,28.39,28.3,28.39,4
20160101|2015-09-01 07:00,1,28.17,28.18,28.17,28.18,6
20160101|2015-09-01 07:30,1,28.17,28.17,28.11,28.14,5
20160101|2015-09-01 08:30,1,28.12,28.2,27.95,28.2,333
20160101|2015-09-01 09:00,1,28.19,28.21,27.96,28.01,327
20160101|2015-09-01 09:30,1,28.03,28.07,27.88,27.94,163
20160101|2015-09-01 10:00,1,27.91,28.01,27.9,27.93,211
20160101|2015-09-01 10:30,1,27.92,27.92,27.63,27.71,466
20160101|2015-09-01 11:00,1,27.72,27.8,27.72,27.72,130
20160101|2015-09-01 11:30,1,27.71,27.87,27.64,27.67,158
20160101|2015-09-01 12:00,1,27.67,27.74,27.64,27.74,108
20160101|2015-09-01 12:30,1,27.7,27.78,27.69,27.76,150
20160101|2015-09-01 13:00,1,27.74,27.87,27.67,27.86,307
20160101|2015-09-01 19:00,2,27.78,27.82,27.57,27.58,46
20160101|2015-09-01 19:30,2,27.62,27.63,27.6,27.63,6
20160101|2015-09-01 20:00,2,27.69,27.73,27.68,27.7,11
20160101|2015-09-01 21:30,2,27.63,27.63,27.62,27.62,2
20160101|2015-09-01 22:00,2,27.65,27.65,27.65,27.65,1
20160101|2015-09-02 00:30,2,27.64,27.7,27.62,27.66,57
20160101|2015-09-02 01:00,2,27.6,27.6,27.58,27.58,25
20160101|2015-09-02 01:30,2,27.59,27.63,27.56,27.62,34
20160101|2015-09-02 02:00,2,27.61,27.67,27.61,27.66,6
20160101|2015-09-02 02:30,2,27.71,27.71,27.66,27.7,29
20160101|2015-09-02 03:00,2,27.75,27.75,27.73,27.73,4
20160101|2015-09-02 03:30,2,27.7,27.7,27.63,27.68,10
20160101|2015-09-02 04:00,2,27.65,27.65,27.62,27.62,8
20160101|2015-09-02 04:30,2,27.7,27.7,27.7,27.7,3
20160101|2015-09-02 05:00,2,27.67,27.67,27.67,27.67,2
20160101|2015-09-02 05:30,2,27.67,27.7,27.63,27.7,22
20160101|2015-09-02 06:00,2,27.71,27.71,27.71,27.71,2
20160101|2015-09-02 06:30,2,27.74,27.75,27.73,27.75,4
20160101|2015-09-02 07:00,2,27.66,27.67,27.66,27.67,4
20160101|2015-09-02 07:30,2,27.67,27.67,27.6,27.66,10
20160101|2015-09-02 08:30,2,27.8,27.94,27.71,27.73,750
20160101|2015-09-02 09:00,2,27.71,27.89,27.66,27.89,113
20160101|2015-09-02 09:30,2,27.89,27.89,27.46,27.46,216
20160101|2015-09-02 10:00,2,27.47,27.63,27.42,27.45,87
20160101|2015-09-02 10:30,2,27.41,27.42,27.32,27.33,46
20160101|2015-09-02 11:00,2,27.33,27.43,27.29,27.39,163
20160101|2015-09-02 11:30,2,27.36,27.51,27.31,27.5,83
20160101|2015-09-02 12:00,2,27.49,27.53,27.39,27.52,65
20160101|2015-09-02 12:30,2,27.51,27.55,27.39,27.39,89
20160101|2015-09-02 13:00,2,27.42,27.43,27.32,27.36,184
20160101|2015-09-02 19:00,3,27.5,27.56,27.49,27.54,39
20160101|2015-09-02 19:30,3,27.48,27.48,27.44,27.44,7
20160101|2015-09-02 20:00,3,27.44,27.44,27.44,27.44,14
20160101|2015-09-02 21:30,3,27.41,27.41,27.39,27.39,10
20160101|2015-09-02 22:00,3,27.4,27.4,27.4,27.4,3
20160101|2015-09-02 23:00,3,27.4,27.41,27.4,27.41,6
20160101|2015-09-03 02:00,3,27.51,27.55,27.51,27.55,6
20160101|2015-09-03 02:30,3,27.59,27.59,27.59,27.59,2
20160101|2015-09-03 03:00,3,27.63,27.64,27.63,27.64,11
20160101|2015-09-03 03:30,3,27.63,27.63,27.63,27.63,1
20160101|2015-09-03 04:00,3,27.71,27.76,27.61,27.61,27
20160101|2015-09-03 04:30,3,27.7,27.74,27.69,27.74,67
20160101|2015-09-03 05:00,3,27.75,27.8,27.73,27.8,28
20160101|2015-09-03 05:30,3,27.78,27.78,27.71,27.71,28
20160101|2015-09-03 06:00,3,27.72,27.72,27.7,27.7,15
20160101|2015-09-03 06:30,3,27.7,27.71,27.7,27.71,7
20160101|2015-09-03 07:00,3,27.73,27.73,27.66,27.69,12
20160101|2015-09-03 07:30,3,27.64,27.66,27.59,27.62,51
20160101|2015-09-03 08:30,3,27.63,27.76,27.51,27.72,243
20160101|2015-09-03 09:00,3,27.75,27.91,27.74,27.87,442
20160101|2015-09-03 09:30,3,27.87,27.88,27.77,27.78,436
20160101|2015-09-03 10:00,3,27.81,27.81,27.69,27.77,129
20160101|2015-09-03 10:30,3,27.75,27.75,27.52,27.59,149
20160101|2015-09-03 11:00,3,27.59,27.62,27.55,27.57,92
20160101|2015-09-03 11:30,3,27.56,27.59,27.5,27.53,118
20160101|2015-09-03 12:00,3,27.54,27.58,27.42,27.55,90
20160101|2015-09-03 12:30,3,27.54,27.54,27.39,27.39,57
20160101|2015-09-03 13:00,3,27.38,27.39,27.3,27.32,214
20160101|2015-09-03 19:00,4,27.32,27.43,27.32,27.43,46
20160101|2015-09-03 22:00,4,27.4,27.4,27.4,27.4,1
20160101|2015-09-03 22:30,4,27.53,27.53,27.52,27.52,2
20160101|2015-09-03 23:00,4,27.52,27.52,27.48,27.48,6
20160101|2015-09-04 00:30,4,27.42,27.42,27.42,27.42,1
20160101|2015-09-04 01:00,4,27.43,27.43,27.43,27.43,1
20160101|2015-09-04 01:30,4,27.39,27.4,27.39,27.4,15
20160101|2015-09-04 03:00,4,27.35,27.35,27.28,27.28,44
20160101|2015-09-04 03:30,4,27.36,27.36,27.36,27.36,25
20160101|2015-09-04 04:00,4,27.36,27.36,27.36,27.36,1
20160101|2015-09-04 05:30,4,27.45,27.45,27.45,27.45,1
20160101|2015-09-04 06:30,4,27.43,27.45,27.42,27.45,31
20160101|2015-09-04 07:00,4,27.44,27.49,27.44,27.49,10
20160101|2015-09-04 07:30,4,27.46,27.46,27.46,27.46,1
20160101|2015-09-04 08:30,4,27.42,27.44,27,27.04,269
20160101|2015-09-04 09:00,4,27.04,27.24,27,27.22,291
20160101|2015-09-04 09:30,4,27.26,27.26,27.09,27.09,41
20160101|2015-09-04 10:00,4,27.1,27.1,27.01,27.01,122
20160101|2015-09-04 10:30,4,27.04,27.14,26.97,27.12,166
20160101|2015-09-04 11:00,4,27.13,27.25,27.12,27.16,154
20160101|2015-09-04 11:30,4,27.15,27.26,27.14,27.19,23
20160101|2015-09-04 12:00,4,27.16,27.2,27.15,27.17,89
20160101|2015-09-04 12:30,4,27.15,27.15,27.1,27.12,56
20160101|2015-09-04 13:00,4,27.14,27.14,27,27.02,182
20160101|2015-09-07 19:00,8,27.07,27.27,27.07,27.25,84
20160101|2015-09-07 19:30,8,27.18,27.18,27.17,27.17,5
20160101|2015-09-07 20:00,8,27.27,27.32,27.24,27.24,20
20160101|2015-09-07 21:30,8,27.31,27.38,27.31,27.38,25
20160101|2015-09-07 22:00,8,27.38,27.38,27.38,27.38,5
20160101|2015-09-07 22:30,8,27.36,27.39,27.36,27.39,2
20160101|2015-09-08 00:00,8,27.32,27.32,27.32,27.32,6
20160101|2015-09-08 00:30,8,27.32,27.34,27.32,27.34,15
20160101|2015-09-08 01:00,8,27.22,27.35,27.19,27.35,3
20160101|2015-09-08 01:30,8,27.35,27.41,27.35,27.41,2
20160101|2015-09-08 02:00,8,27.29,27.29,27.18,27.23,6
20160101|2015-09-08 03:30,8,27.37,27.37,27.37,27.37,4
20160101|2015-09-08 04:00,8,27.39,27.39,27.39,27.39,1
20160101|2015-09-08 04:30,8,27.37,27.37,27.37,27.37,1
20160101|2015-09-08 05:00,8,27.44,27.44,27.43,27.43,20
20160101|2015-09-08 05:30,8,27.47,27.47,27.47,27.47,5
20160101|2015-09-08 06:00,8,27.46,27.46,27.42,27.44,9
20160101|2015-09-08 06:30,8,27.48,27.56,27.48,27.52,13
20160101|2015-09-08 07:00,8,27.55,27.61,27.55,27.61,110
20160101|2015-09-08 07:30,8,27.57,27.58,27.52,27.54,86
20160101|2015-09-08 08:30,8,27.56,27.63,27.53,27.54,461
20160101|2015-09-08 09:00,8,27.57,27.58,27.32,27.39,136
20160101|2015-09-08 09:30,8,27.37,27.45,27.35,27.4,201
20160101|2015-09-08 10:00,8,27.4,27.59,27.4,27.57,101
20160101|2015-09-08 10:30,8,27.61,27.69,27.5,27.56,167
20160101|2015-09-08 11:00,8,27.58,27.64,27.51,27.59,78
20160101|2015-09-08 11:30,8,27.59,27.59,27.47,27.52,40
20160101|2015-09-08 12:00,8,27.52,27.58,27.52,27.54,48
20160101|2015-09-08 12:30,8,27.54,27.61,27.51,27.56,83
20160101|2015-09-08 13:00,8,27.55,27.57,27.42,27.44,219
20160101|2015-09-08 19:00,9,27.48,27.48,27.48,27.48,10
20160101|2015-09-08 19:30,9,27.4,27.4,27.4,27.4,1
20160101|2015-09-08 20:30,9,27.51,27.51,27.51,27.51,1
20160101|2015-09-08 22:00,9,27.64,27.64,27.64,27.64,1
20160101|2015-09-08 23:00,9,27.71,27.71,27.68,27.68,3
20160101|2015-09-09 01:00,9,27.6,27.62,27.6,27.6,4
20160101|2015-09-09 01:30,9,27.63,27.65,27.63,27.65,5
20160101|2015-09-09 02:00,9,27.59,27.59,27.59,27.59,1
20160101|2015-09-09 03:00,9,27.61,27.65,27.6,27.65,7
20160101|2015-09-09 03:30,9,27.7,27.7,27.7,27.7,2
20160101|2015-09-09 04:00,9,27.65,27.65,27.65,27.65,1
20160101|2015-09-09 05:00,9,27.57,27.57,27.57,27.57,1
20160101|2015-09-09 06:00,9,27.58,27.58,27.58,27.58,1
20160101|2015-09-09 06:30,9,27.55,27.59,27.55,27.59,4
20160101|2015-09-09 07:00,9,27.61,27.65,27.61,27.65,4
20160101|2015-09-09 07:30,9,27.63,27.64,27.63,27.64,2
20160101|2015-09-09 08:30,9,27.64,27.7,27.51,27.51,202
20160101|2015-09-09 09:00,9,27.5,27.55,27.42,27.43,146
20160101|2015-09-09 09:30,9,27.43,27.44,27.26,27.31,417
20160101|2015-09-09 10:00,9,27.32,27.33,27.22,27.23,279
20160101|2015-09-09 10:30,9,27.22,27.23,27.16,27.23,409
20160101|2015-09-09 11:00,9,27.23,27.34,27.21,27.23,149
20160101|2015-09-09 11:30,9,27.24,27.3,27.22,27.23,178
20160101|2015-09-09 12:00,9,27.24,27.31,27.24,27.25,141
20160101|2015-09-09 12:30,9,27.26,27.32,27.25,27.3,144
20160101|2015-09-09 13:00,9,27.27,27.34,27.15,27.17,389
20160101|2015-09-09 19:00,10,27.1,27.1,27.1,27.1,2
20160101|2015-09-09 21:30,10,27.13,27.15,27.13,27.15,90
20160101|2015-09-09 22:00,10,27.16,27.21,27.16,27.21,5
20160101|2015-09-09 23:00,10,27.2,27.2,27.2,27.2,3
20160101|2015-09-09 23:30,10,27.2,27.2,27.2,27.2,18
20160101|2015-09-10 00:30,10,27.21,27.25,27.21,27.25,2
20160101|2015-09-10 03:00,10,27.33,27.39,27.33,27.38,24
20160101|2015-09-10 03:30,10,27.36,27.36,27.36,27.36,1
20160101|2015-09-10 04:00,10,27.42,27.43,27.42,27.43,21
20160101|2015-09-10 04:30,10,27.51,27.51,27.51,27.51,1
20160101|2015-09-10 05:00,10,27.56,27.56,27.51,27.51,4
20160101|2015-09-10 06:00,10,27.5,27.52,27.5,27.52,4
20160101|2015-09-10 06:30,10,27.53,27.59,27.53,27.59,149
20160101|2015-09-10 07:00,10,27.5,27.5,27.43,27.45,3
20160101|2015-09-10 07:30,10,27.46,27.46,27.39,27.42,18
20160101|2015-09-10 08:30,10,27.45,27.65,27.4,27.48,439
20160101|2015-09-10 09:00,10,27.49,27.54,27.45,27.49,112
20160101|2015-09-10 09:30,10,27.48,27.61,27.45,27.58,360
20160101|2015-09-10 10:00,10,27.57,27.64,27.52,27.56,96
20160101|2015-09-10 10:30,10,27.56,27.6,27.51,27.56,76
20160101|2015-09-10 11:00,10,27.57,27.58,27.46,27.47,82
20160101|2015-09-10 11:30,10,27.5,27.55,27.46,27.51,83
20160101|2015-09-10 12:00,10,27.52,27.59,27.52,27.58,111
20160101|2015-09-10 12:30,10,27.55,27.58,27.54,27.56,75
20160101|2015-09-10 13:00,10,27.54,27.56,27.46,27.53,318
20160101|2015-09-10 19:00,11,27.53,27.54,27.48,27.54,4
20160101|2015-09-10 20:00,11,27.56,27.56,27.56,27.56,3
20160101|2015-09-10 21:00,11,27.53,27.53,27.53,27.53,1
20160101|2015-09-10 22:30,11,27.52,27.52,27.52,27.52,1
20160101|2015-09-11 01:00,11,27.52,27.53,27.52,27.52,11
20160101|2015-09-11 01:30,11,27.48,27.49,27.47,27.47,98
20160101|2015-09-11 02:00,11,27.46,27.46,27.45,27.45,50
20160101|2015-09-11 02:30,11,27.4,27.5,27.4,27.5,5
20160101|2015-09-11 04:00,11,27.5,27.5,27.5,27.5,2
20160101|2015-09-11 04:30,11,27.44,27.44,27.41,27.41,3
20160101|2015-09-11 05:30,11,27.43,27.45,27.43,27.45,26
20160101|2015-09-11 06:00,11,27.43,27.43,27.43,27.43,1
20160101|2015-09-11 06:30,11,27.41,27.43,27.41,27.42,11
20160101|2015-09-11 07:00,11,27.42,27.43,27.42,27.43,2
20160101|2015-09-11 07:30,11,27.43,27.45,27.42,27.42,10
20160101|2015-09-11 08:30,11,27.42,27.43,27.02,27.03,662
20160101|2015-09-11 09:00,11,27.02,27.02,26.88,26.88,365
20160101|2015-09-11 09:30,11,26.88,26.88,26.76,26.83,546
20160101|2015-09-11 10:00,11,26.81,26.89,26.77,26.89,159
20160101|2015-09-11 10:30,11,26.88,27.02,26.87,27.01,239
20160101|2015-09-11 11:00,11,26.9,27.06,26.71,26.83,530
20160101|2015-09-11 11:30,11,26.88,27.14,26.83,27.08,260
20160101|2015-09-11 12:00,11,27.09,27.19,27.01,27.07,74
20160101|2015-09-11 12:30,11,27.07,27.07,26.93,26.97,74
20160101|2015-09-11 13:00,11,26.99,27.23,26.98,27.22,369
20160101|2015-09-13 19:00,14,27.26,27.29,27.26,27.29,2
20160101|2015-09-13 19:30,14,27.27,27.27,27.26,27.27,32
20160101|2015-09-13 20:00,14,27.25,27.25,27.25,27.25,6
20160101|2015-09-13 20:30,14,27.31,27.31,27.24,27.24,4
20160101|2015-09-13 23:30,14,27.33,27.33,27.33,27.33,1
20160101|2015-09-14 00:30,14,27.33,27.33,27.33,27.33,10
20160101|2015-09-14 01:00,14,27.32,27.32,27.25,27.26,131
20160101|2015-09-14 01:30,14,27.36,27.36,27.36,27.36,1
20160101|2015-09-14 02:00,14,27.44,27.44,27.44,27.44,1
20160101|2015-09-14 02:30,14,27.45,27.45,27.42,27.42,3
20160101|2015-09-14 03:00,14,27.45,27.45,27.45,27.45,2
20160101|2015-09-14 03:30,14,27.46,27.47,27.44,27.44,7
20160101|2015-09-14 04:30,14,27.45,27.46,27.45,27.46,4
20160101|2015-09-14 05:00,14,27.51,27.54,27.51,27.54,7
20160101|2015-09-14 05:30,14,27.52,27.52,27.52,27.52,2
20160101|2015-09-14 06:00,14,27.57,27.57,27.57,27.57,1
20160101|2015-09-14 06:30,14,27.71,27.71,27.57,27.57,101
20160101|2015-09-14 07:00,14,27.63,27.67,27.59,27.6,87
20160101|2015-09-14 07:30,14,27.6,27.6,27.56,27.56,16
20160101|2015-09-14 08:30,14,27.57,27.8,27.52,27.56,805
20160101|2015-09-14 09:00,14,27.58,27.7,27.56,27.63,146
20160101|2015-09-14 09:30,14,27.65,27.69,27.51,27.53,165
20160101|2015-09-14 10:00,14,27.55,27.6,27.47,27.48,119
20160101|2015-09-14 10:30,14,27.43,27.5,27.4,27.46,171
20160101|2015-09-14 11:00,14,27.47,27.52,27.47,27.5,85
20160101|2015-09-14 11:30,14,27.51,27.53,27.48,27.51,113
20160101|2015-09-14 12:00,14,27.48,27.53,27.45,27.47,71
20160101|2015-09-14 12:30,14,27.48,27.52,27.4,27.4,113
20160101|2015-09-14 13:00,14,27.4,27.46,27.38,27.38,220
20160101|2015-09-14 19:00,15,27.42,27.48,27.42,27.48,2
20160101|2015-09-14 19:30,15,27.49,27.53,27.49,27.53,2
20160101|2015-09-14 20:00,15,27.54,27.63,27.54,27.56,7
20160101|2015-09-14 21:00,15,27.55,27.55,27.55,27.55,2
20160101|2015-09-14 21:30,15,27.57,27.58,27.57,27.58,2
20160101|2015-09-14 22:00,15,27.55,27.55,27.55,27.55,2
20160101|2015-09-15 00:00,15,27.5,27.5,27.5,27.5,2
20160101|2015-09-15 00:30,15,27.5,27.5,27.44,27.44,52
20160101|2015-09-15 01:30,15,27.37,27.37,27.35,27.35,2
20160101|2015-09-15 02:00,15,27.35,27.35,27.33,27.34,3
20160101|2015-09-15 03:00,15,27.42,27.42,27.41,27.41,2
20160101|2015-09-15 04:00,15,27.38,27.38,27.34,27.34,3
20160101|2015-09-15 04:30,15,27.33,27.33,27.31,27.31,2
20160101|2015-09-15 05:00,15,27.31,27.31,27.31,27.31,16
20160101|2015-09-15 05:30,15,27.28,27.28,27.28,27.28,5
20160101|2015-09-15 06:30,15,27.24,27.26,27.23,27.26,6
20160101|2015-09-15 07:00,15,27.22,27.25,27.22,27.24,21
20160101|2015-09-15 07:30,15,27.22,27.29,27.22,27.29,18
20160101|2015-09-15 08:30,15,27.25,27.31,27.12,27.14,384
20160101|2015-09-15 09:00,15,27.13,27.28,27.09,27.09,237
20160101|2015-09-15 09:30,15,27.09,27.26,27.07,27.15,255
20160101|2015-09-15 10:00,15,27.15,27.18,27.05,27.12,200
20160101|2015-09-15 10:30,15,27.1,27.16,27.08,27.11,102
20160101|2015-09-15 11:00,15,27.1,27.27,27.08,27.18,121
20160101|2015-09-15 11:30,15,27.17,27.19,27.13,27.16,138
20160101|2015-09-15 12:00,15,27.15,27.16,27.1,27.1,93
20160101|2015-09-15 12:30,15,27.1,27.12,27.06,27.07,221
20160101|2015-09-15 13:00,15,27.06,27.09,26.94,26.97,462
20160101|2015-09-15 19:00,16,26.96,27.01,26.96,26.96,42
20160101|2015-09-15 19:30,16,26.92,26.92,26.91,26.91,14
20160101|2015-09-15 20:00,16,26.96,26.96,26.93,26.93,26
20160101|2015-09-15 22:30,16,26.94,26.94,26.94,26.94,14
20160101|2015-09-16 00:00,16,26.94,26.94,26.94,26.94,6
20160101|2015-09-16 00:30,16,26.91,26.91,26.91,26.91,1
20160101|2015-09-16 01:00,16,26.96,27.01,26.96,27.01,17
20160101|2015-09-16 03:00,16,27.02,27.02,27.02,27.02,1
20160101|2015-09-16 03:30,16,27.02,27.06,27.02,27.06,25
20160101|2015-09-16 04:00,16,27.05,27.07,27.05,27.07,3
20160101|2015-09-16 04:30,16,27.12,27.12,27.11,27.11,2
20160101|2015-09-16 05:00,16,27.04,27.04,27.04,27.04,15
20160101|2015-09-16 05:30,16,27.05,27.05,27.03,27.03,32
20160101|2015-09-16 06:00,16,26.99,27.02,26.96,27.02,10
20160101|2015-09-16 06:30,16,27.03,27.03,27.03,27.03,2
20160101|2015-09-16 07:00,16,27.09,27.09,27.09,27.09,1
20160101|2015-09-16 07:30,16,27.14,27.18,27.13,27.18,104
20160101|2015-09-16 08:30,16,27.25,27.27,26.83,26.92,552
20160101|2015-09-16 09:00,16,26.86,27.04,26.86,26.98,140
20160101|2015-09-16 09:30,16,26.97,27.07,26.91,27,135
20160101|2015-09-16 10:00,16,26.99,27.34,26.97,27.26,615
20160101|2015-09-16 10:30,16,27.28,27.29,27.07,27.07,194
20160101|2015-09-16 11:00,16,27.07,27.14,26.96,27.11,340
20160101|2015-09-16 11:30,16,27.12,27.17,27.08,27.16,198
20160101|2015-09-16 12:00,16,27.12,27.19,27.07,27.1,218
20160101|2015-09-16 12:30,16,27.11,27.11,27.06,27.08,45
20160101|2015-09-16 13:00,16,27.07,27.24,27.07,27.19,391
20160101|2015-09-16 19:30,17,27.15,27.15,27.14,27.14,25
20160101|2015-09-16 20:00,17,27.19,27.19,27.19,27.19,3
20160101|2015-09-16 21:30,17,26.99,26.99,26.99,26.99,1
20160101|2015-09-16 22:00,17,27.02,27.02,27.02,27.02,1
20160101|2015-09-16 23:00,17,26.99,26.99,26.99,26.99,2
20160101|2015-09-17 00:00,17,26.99,26.99,26.99,26.99,1
20160101|2015-09-17 00:30,17,26.98,26.98,26.98,26.98,1
20160101|2015-09-17 01:00,17,27.04,27.04,27.04,27.04,1
20160101|2015-09-17 01:30,17,27,27,26.93,26.93,7
20160101|2015-09-17 02:00,17,26.95,26.96,26.95,26.96,21
20160101|2015-09-17 02:30,17,27.03,27.03,27.03,27.03,1
20160101|2015-09-17 03:00,17,27.04,27.04,27.04,27.04,1
20160101|2015-09-17 03:30,17,26.97,26.97,26.97,26.97,1
20160101|2015-09-17 04:00,17,26.96,26.96,26.96,26.96,1
20160101|2015-09-17 04:30,17,26.93,26.93,26.92,26.93,31
20160101|2015-09-17 05:00,17,26.97,26.97,26.93,26.93,4
20160101|2015-09-17 05:30,17,26.93,26.93,26.9,26.91,40
20160101|2015-09-17 06:00,17,26.92,26.97,26.92,26.97,7
20160101|2015-09-17 06:30,17,26.96,26.96,26.96,26.96,3
20160101|2015-09-17 07:00,17,26.93,26.93,26.9,26.91,3
20160101|2015-09-17 08:30,17,26.86,27.12,26.86,27.05,280
20160101|2015-09-17 09:00,17,27.04,27.04,26.94,26.96,79
20160101|2015-09-17 09:30,17,26.97,26.97,26.87,26.91,151
20160101|2015-09-17 10:00,17,26.92,26.97,26.88,26.94,114
20160101|2015-09-17 10:30,17,26.96,26.96,26.83,26.89,224
20160101|2015-09-17 11:00,17,26.9,26.97,26.88,26.92,253
20160101|2015-09-17 11:30,17,26.94,27.02,26.9,26.95,96
20160101|2015-09-17 12:00,17,26.95,26.98,26.95,26.96,77
20160101|2015-09-17 12:30,17,26.96,27.07,26.95,26.97,134
20160101|2015-09-17 13:00,17,26.97,27.21,26.97,27.12,702
20160101|2015-09-17 20:00,18,27.06,27.06,27.06,27.06,4
20160101|2015-09-17 22:00,18,27.08,27.08,27.08,27.08,1
20160101|2015-09-18 00:00,18,27.12,27.12,27.11,27.11,3
20160101|2015-09-18 01:30,18,27.02,27.03,27.01,27.01,13
20160101|2015-09-18 02:00,18,27,27,27,27,1
20160101|2015-09-18 03:30,18,26.97,26.97,26.97,26.97,1
20160101|2015-09-18 04:00,18,27,27.02,27,27.02,4
20160101|2015-09-18 05:00,18,26.97,26.98,26.97,26.98,2
20160101|2015-09-18 05:30,18,26.98,26.98,26.96,26.96,21
20160101|2015-09-18 06:30,18,26.99,26.99,26.98,26.98,14
20160101|2015-09-18 07:00,18,26.96,26.97,26.91,26.91,12
20160101|2015-09-18 07:30,18,26.87,26.87,26.87,26.87,2
20160101|2015-09-18 08:30,18,26.94,26.94,26.62,26.67,679
20160101|2015-09-18 09:00,18,26.66,26.66,26.53,26.6,371
20160101|2015-09-18 09:30,18,26.59,26.67,26.55,26.6,151
20160101|2015-09-18 10:00,18,26.6,26.69,26.6,26.67,134
20160101|2015-09-18 10:30,18,26.64,26.64,26.59,26.63,149
20160101|2015-09-18 11:00,18,26.61,26.61,26.5,26.56,396
20160101|2015-09-18 11:30,18,26.56,26.73,26.56,26.71,379
20160101|2015-09-18 12:00,18,26.71,26.73,26.67,26.7,118
20160101|2015-09-18 12:30,18,26.69,26.69,26.64,26.64,45
20160101|2015-09-18 13:00,18,26.64,26.66,26.51,26.55,256
20160101|2015-09-20 19:00,21,26.5,26.56,26.5,26.55,26
20160101|2015-09-20 19:30,21,26.58,26.59,26.58,26.59,2
20160101|2015-09-20 20:00,21,26.58,26.58,26.51,26.51,4
20160101|2015-09-20 23:30,21,26.66,26.66,26.66,26.66,1
20160101|2015-09-21 00:00,21,26.67,26.67,26.67,26.67,1
20160101|2015-09-21 00:30,21,26.67,26.7,26.67,26.7,4
20160101|2015-09-21 01:00,21,26.71,26.76,26.7,26.76,4
20160101|2015-09-21 01:30,21,26.76,26.76,26.76,26.76,3
20160101|2015-09-21 02:30,21,26.84,26.85,26.84,26.85,2
20160101|2015-09-21 03:30,21,26.8,26.8,26.8,26.8,1
20160101|2015-09-21 05:00,21,26.79,26.79,26.77,26.77,3
20160101|2015-09-21 05:30,21,26.79,26.79,26.79,26.79,1
20160101|2015-09-21 06:30,21,26.83,26.83,26.83,26.83,2
20160101|2015-09-21 07:00,21,26.85,26.85,26.84,26.84,8
20160101|2015-09-21 07:30,21,26.84,26.87,26.77,26.8,86
20160101|2015-09-21 08:30,21,26.82,27.11,26.82,26.99,685
20160101|2015-09-21 09:00,21,27.04,27.09,27.03,27.05,189
20160101|2015-09-21 09:30,21,27.05,27.14,27.05,27.12,200
20160101|2015-09-21 10:00,21,27.13,27.21,27.11,27.19,248
20160101|2015-09-21 10:30,21,27.19,27.29,27.18,27.18,190
20160101|2015-09-21 11:00,21,27.19,27.24,27.18,27.18,87
20160101|2015-09-21 11:30,21,27.16,27.22,27.13,27.21,47
20160101|2015-09-21 12:00,21,27.23,27.23,27.12,27.17,114
20160101|2015-09-21 12:30,21,27.17,27.17,27.09,27.1,72
20160101|2015-09-21 13:00,21,27.1,27.11,26.99,27.08,595
20160101|2015-09-21 19:00,22,26.97,27.02,26.97,26.99,63
20160101|2015-09-21 19:30,22,26.99,26.99,26.97,26.97,12
20160101|2015-09-21 20:00,22,26.97,26.97,26.89,26.89,153
20160101|2015-09-21 21:00,22,26.98,26.98,26.98,26.98,3
20160101|2015-09-21 23:00,22,26.99,27,26.98,27,36
20160101|2015-09-21 23:30,22,27.02,27.02,27,27,2
20160101|2015-09-22 00:00,22,26.98,26.98,26.96,26.96,3
20160101|2015-09-22 00:30,22,26.93,26.99,26.93,26.93,52
20160101|2015-09-22 01:00,22,26.99,26.99,26.99,26.99,21
20160101|2015-09-22 01:30,22,26.93,26.93,26.93,26.93,1
20160101|2015-09-22 02:00,22,26.9,26.9,26.88,26.88,4
20160101|2015-09-22 02:30,22,26.83,26.84,26.82,26.84,3
20160101|2015-09-22 03:00,22,26.85,26.85,26.85,26.85,3
20160101|2015-09-22 04:00,22,26.85,26.85,26.85,26.85,1
20160101|2015-09-22 04:30,22,26.87,26.87,26.86,26.86,3
20160101|2015-09-22 05:00,22,26.84,26.84,26.84,26.84,5
20160101|2015-09-22 06:00,22,26.8,26.82,26.8,26.82,5
20160101|2015-09-22 07:00,22,26.78,26.78,26.77,26.77,6
20160101|2015-09-22 07:30,22,26.76,26.77,26.73,26.75,93
20160101|2015-09-22 08:30,22,26.76,26.83,26.62,26.73,649
20160101|2015-09-22 09:00,22,26.71,26.82,26.67,26.7,268
20160101|2015-09-22 09:30,22,26.7,26.71,26.6,26.71,280
20160101|2015-09-22 10:00,22,26.7,26.72,26.65,26.72,322
20160101|2015-09-22 10:30,22,26.71,26.79,26.68,26.76,263
20160101|2015-09-22 11:00,22,26.73,26.73,26.65,26.7,151
20160101|2015-09-22 11:30,22,26.72,26.81,26.72,26.76,355
20160101|2015-09-22 12:00,22,26.76,26.8,26.73,26.73,211
20160101|2015-09-22 12:30,22,26.73,26.77,26.68,26.75,74
20160101|2015-09-22 13:00,22,26.75,26.83,26.65,26.73,527
20160101|2015-09-22 19:00,23,26.71,26.71,26.7,26.7,3
20160101|2015-09-22 20:00,23,26.74,26.74,26.74,26.74,1
20160101|2015-09-22 20:30,23,26.76,26.76,26.76,26.76,1
20160101|2015-09-22 21:30,23,26.74,26.75,26.71,26.71,3
20160101|2015-09-23 00:00,23,26.69,26.69,26.69,26.69,1
20160101|2015-09-23 01:00,23,26.78,26.85,26.78,26.84,3
20160101|2015-09-23 01:30,23,26.75,26.75,26.75,26.75,1
20160101|2015-09-23 02:30,23,26.91,26.92,26.91,26.92,5
20160101|2015-09-23 03:00,23,26.93,26.94,26.93,26.94,3
20160101|2015-09-23 03:30,23,26.98,26.99,26.97,26.99,10
20160101|2015-09-23 04:00,23,27.03,27.03,26.79,26.89,40
20160101|2015-09-23 04:30,23,26.88,26.91,26.88,26.91,3
20160101|2015-09-23 05:00,23,26.9,26.91,26.79,26.91,34
20160101|2015-09-23 05:30,23,26.88,26.89,26.88,26.89,3
20160101|2015-09-23 06:00,23,26.87,26.93,26.87,26.93,4
20160101|2015-09-23 06:30,23,26.98,26.99,26.89,26.93,75
20160101|2015-09-23 07:00,23,26.93,26.94,26.88,26.91,18
20160101|2015-09-23 07:30,23,26.88,26.91,26.87,26.91,25
20160101|2015-09-23 08:30,23,26.99,27.06,26.89,26.92,314
20160101|2015-09-23 09:00,23,26.93,27.1,26.91,26.95,327
20160101|2015-09-23 09:30,23,26.94,27.21,26.94,27.13,419
20160101|2015-09-23 10:00,23,27.15,27.17,27,27.02,263
20160101|2015-09-23 10:30,23,27.03,27.04,26.92,26.95,150
20160101|2015-09-23 11:00,23,26.94,26.94,26.84,26.84,217
20160101|2015-09-23 11:30,23,26.84,26.92,26.79,26.87,103
20160101|2015-09-23 12:00,23,26.89,26.94,26.84,26.86,134
20160101|2015-09-23 12:30,23,26.85,26.92,26.82,26.92,67
20160101|2015-09-23 13:00,23,26.94,26.98,26.83,26.88,410
20160101|2015-09-23 19:00,24,26.8,26.83,26.8,26.83,3
20160101|2015-09-23 19:30,24,26.83,26.83,26.83,26.83,32
20160101|2015-09-23 20:00,24,26.85,26.86,26.83,26.83,32
20160101|2015-09-23 21:00,24,26.91,26.91,26.91,26.91,5
20160101|2015-09-23 22:30,24,26.85,26.85,26.85,26.85,5
20160101|2015-09-24 00:30,24,26.86,26.86,26.86,26.86,1
20160101|2015-09-24 02:00,24,26.97,26.98,26.97,26.98,2
20160101|2015-09-24 02:30,24,26.92,26.96,26.92,26.96,2
20160101|2015-09-24 03:30,24,26.99,27.03,26.99,27.02,4
20160101|2015-09-24 04:00,24,27.01,27.01,27.01,27.01,2
20160101|2015-09-24 04:30,24,26.97,26.97,26.97,26.97,15
20160101|2015-09-24 05:00,24,26.98,26.98,26.97,26.97,26
20160101|2015-09-24 05:30,24,26.97,26.97,26.97,26.97,3
20160101|2015-09-24 06:30,24,26.99,26.99,26.99,26.99,5
20160101|2015-09-24 07:00,24,26.97,26.97,26.84,26.85,36
20160101|2015-09-24 07:30,24,26.93,26.93,26.82,26.82,29
20160101|2015-09-24 08:30,24,26.85,26.97,26.75,26.96,752
20160101|2015-09-24 09:00,24,26.98,27.24,26.98,27.21,469
20160101|2015-09-24 09:30,24,27.21,27.26,27.16,27.19,333
20160101|2015-09-24 10:00,24,27.18,27.18,26.99,27.12,240
20160101|2015-09-24 10:30,24,27.14,27.39,27.14,27.34,966
20160101|2015-09-24 11:00,24,27.34,27.4,27.3,27.33,211
20160101|2015-09-24 11:30,24,27.35,27.48,27.35,27.37,315
20160101|2015-09-24 12:00,24,27.39,27.42,27.35,27.41,183
20160101|2015-09-24 12:30,24,27.39,27.43,27.34,27.34,189
20160101|2015-09-24 13:00,24,27.34,27.51,27.34,27.44,435
20160101|2015-09-24 19:00,25,27.5,27.53,27.49,27.53,63
20160101|2015-09-24 19:30,25,27.53,27.53,27.52,27.52,34
20160101|2015-09-24 20:00,25,27.47,27.54,27.47,27.49,24
20160101|2015-09-24 22:00,25,27.52,27.52,27.52,27.52,10
20160101|2015-09-24 23:30,25,27.47,27.47,27.47,27.47,1
20160101|2015-09-25 00:30,25,27.51,27.51,27.51,27.51,1
20160101|2015-09-25 01:30,25,27.46,27.46,27.46,27.46,5
20160101|2015-09-25 02:00,25,27.48,27.48,27.48,27.48,1
20160101|2015-09-25 02:30,25,27.57,27.68,27.57,27.68,49
20160101|2015-09-25 03:00,25,27.71,27.75,27.71,27.75,21
20160101|2015-09-25 03:30,25,27.73,27.74,27.7,27.7,41
20160101|2015-09-25 04:00,25,27.7,27.71,27.69,27.71,39
20160101|2015-09-25 04:30,25,27.74,28.02,27.74,27.99,222
20160101|2015-09-25 05:00,25,27.99,28.1,27.99,28.1,353
20160101|2015-09-25 05:30,25,28.09,28.11,28.05,28.08,32
20160101|2015-09-25 06:00,25,28.07,28.07,28,28.01,43
20160101|2015-09-25 06:30,25,28.03,28.08,28.03,28.08,35
20160101|2015-09-25 07:00,25,28.09,28.09,28.06,28.08,19
20160101|2015-09-25 07:30,25,28.07,28.22,28.06,28.2,399
20160101|2015-09-25 08:30,25,28.2,28.48,28.08,28.14,1187
20160101|2015-09-25 09:00,25,28.16,28.28,28.12,28.18,337
20160101|2015-09-25 09:30,25,28.19,28.3,28.16,28.22,237
20160101|2015-09-25 10:00,25,28.2,28.24,28.1,28.23,202
20160101|2015-09-25 10:30,25,28.22,28.31,28.16,28.16,318
20160101|2015-09-25 11:00,25,28.16,28.33,28.11,28.29,305
20160101|2015-09-25 11:30,25,28.29,28.29,28.23,28.29,68
20160101|2015-09-25 12:00,25,28.27,28.33,28.21,28.31,350
20160101|2015-09-25 12:30,25,28.32,28.36,28.29,28.32,73
20160101|2015-09-25 13:00,25,28.31,28.31,28.13,28.18,786
20160101|2015-09-27 19:00,28,28.21,28.34,28.21,28.34,87
20160101|2015-09-27 19:30,28,28.29,28.29,28.2,28.22,105
20160101|2015-09-27 20:00,28,28.19,28.19,27.94,27.94,78
20160101|2015-09-27 20:30,28,27.86,27.92,27.76,27.76,28
20160101|2015-09-27 21:00,28,27.78,27.79,27.76,27.79,28
20160101|2015-09-27 21:30,28,27.85,27.86,27.83,27.86,28
20160101|2015-09-27 22:00,28,27.85,27.85,27.85,27.85,1
20160101|2015-09-27 22:30,28,27.9,27.92,27.9,27.92,3
20160101|2015-09-28 00:00,28,27.93,27.93,27.92,27.92,2
20160101|2015-09-28 01:00,28,27.94,27.94,27.91,27.91,2
20160101|2015-09-28 02:00,28,27.88,28.04,27.88,28.04,9
20160101|2015-09-28 02:30,28,28.01,28.07,28.01,28.03,10
20160101|2015-09-28 03:00,28,28.06,28.21,28.06,28.21,34
20160101|2015-09-28 03:30,28,28.2,28.25,28.2,28.24,66
20160101|2015-09-28 04:00,28,28.25,28.35,28.25,28.35,86
20160101|2015-09-28 04:30,28,28.34,28.36,28.34,28.36,5
20160101|2015-09-28 05:00,28,28.29,28.29,28.21,28.21,11
20160101|2015-09-28 05:30,28,28.2,28.24,28.18,28.24,10
20160101|2015-09-28 06:00,28,28.25,28.25,28.25,28.25,15
20160101|2015-09-28 06:30,28,28.2,28.2,28.15,28.17,7
20160101|2015-09-28 07:00,28,28.17,28.17,28.13,28.15,136
20160101|2015-09-28 07:30,28,28.15,28.15,28.15,28.15,7
20160101|2015-09-28 08:30,28,28.1,28.14,27.9,28.07,569
20160101|2015-09-28 09:00,28,28.06,28.07,27.79,27.9,393
20160101|2015-09-28 09:30,28,27.91,27.95,27.8,27.84,170
20160101|2015-09-28 10:00,28,27.82,27.92,27.77,27.78,227
20160101|2015-09-28 10:30,28,27.78,27.8,27.64,27.79,139
20160101|2015-09-28 11:00,28,27.77,27.82,27.76,27.79,120
20160101|2015-09-28 11:30,28,27.78,27.78,27.74,27.76,57
20160101|2015-09-28 12:00,28,27.77,27.8,27.71,27.71,250
20160101|2015-09-28 12:30,28,27.71,27.82,27.7,27.72,180
20160101|2015-09-28 13:00,28,27.73,27.74,27.64,27.64,283
20160101|2015-09-28 19:00,29,27.75,27.8,27.75,27.79,100
20160101|2015-09-28 20:00,29,27.86,27.86,27.67,27.67,196
20160101|2015-09-28 20:30,29,27.71,27.71,27.56,27.62,51
20160101|2015-09-28 21:00,29,27.7,27.7,27.7,27.7,2
20160101|2015-09-28 21:30,29,27.65,27.66,27.65,27.66,4
20160101|2015-09-28 22:00,29,27.56,27.56,27.56,27.56,1
20160101|2015-09-28 23:00,29,27.5,27.5,27.5,27.5,3
20160101|2015-09-29 00:30,29,27.52,27.53,27.44,27.44,39
20160101|2015-09-29 01:30,29,27.52,27.52,27.52,27.52,2
20160101|2015-09-29 02:00,29,27.56,27.98,27.56,27.93,48
20160101|2015-09-29 02:30,29,27.9,27.9,27.64,27.71,38
20160101|2015-09-29 03:00,29,27.8,27.8,27.8,27.8,3
20160101|2015-09-29 03:30,29,27.8,27.86,27.8,27.86,23
20160101|2015-09-29 04:00,29,27.86,27.88,27.83,27.83,52
20160101|2015-09-29 04:30,29,27.85,27.96,27.85,27.96,110
20160101|2015-09-29 05:00,29,27.88,27.88,27.85,27.88,34
20160101|2015-09-29 05:30,29,27.88,27.88,27.85,27.86,49
20160101|2015-09-29 06:00,29,27.87,27.95,27.87,27.94,44
20160101|2015-09-29 06:30,29,27.89,27.93,27.89,27.93,34
20160101|2015-09-29 07:00,29,27.93,27.98,27.92,27.92,137
20160101|2015-09-29 07:30,29,27.98,27.99,27.93,27.93,36
20160101|2015-09-29 08:30,29,27.93,28.2,27.93,28.15,597
20160101|2015-09-29 09:00,29,28.16,28.19,28.02,28.11,318
20160101|2015-09-29 09:30,29,28.11,28.18,28.02,28.03,263
20160101|2015-09-29 10:00,29,28.03,28.09,28.01,28.05,157
20160101|2015-09-29 10:30,29,28.06,28.11,27.96,27.96,186
20160101|2015-09-29 11:00,29,27.96,28.07,27.89,28.05,291
20160101|2015-09-29 11:30,29,28.07,28.12,28.05,28.05,133
20160101|2015-09-29 12:00,29,28.05,28.12,28.03,28.09,124
20160101|2015-09-29 12:30,29,28.09,28.1,28.02,28.05,147
20160101|2015-09-29 13:00,29,28.04,28.13,27.96,27.97,419
20160101|2015-09-29 19:00,30,28.03,28.07,28.01,28.07,7
20160101|2015-09-29 19:30,30,28.09,28.11,28.08,28.11,25
20160101|2015-09-29 20:00,30,28.1,28.11,28.09,28.11,21
20160101|2015-09-29 20:30,30,28.13,28.13,28.07,28.07,84
20160101|2015-09-29 21:00,30,28.07,28.07,28.03,28.03,2
20160101|2015-09-29 21:30,30,28.01,28.01,27.97,27.97,7
20160101|2015-09-29 22:30,30,27.96,27.96,27.86,27.86,21
20160101|2015-09-29 23:00,30,27.84,27.85,27.83,27.85,6
20160101|2015-09-29 23:30,30,27.86,27.89,27.86,27.89,3
20160101|2015-09-30 00:30,30,27.91,27.97,27.91,27.97,12
20160101|2015-09-30 01:00,30,27.97,27.97,27.97,27.97,3
20160101|2015-09-30 01:30,30,27.96,27.97,27.96,27.97,3
20160101|2015-09-30 02:00,30,27.95,27.95,27.83,27.83,21
20160101|2015-09-30 02:30,30,27.83,27.84,27.79,27.82,7
20160101|2015-09-30 03:00,30,27.83,27.83,27.75,27.75,49
20160101|2015-09-30 03:30,30,27.76,27.8,27.76,27.8,6
20160101|2015-09-30 04:00,30,27.82,27.82,27.79,27.81,30
20160101|2015-09-30 04:30,30,27.79,27.85,27.79,27.8,68
20160101|2015-09-30 05:00,30,27.78,27.78,27.78,27.78,1
20160101|2015-09-30 05:30,30,27.76,27.76,27.75,27.76,5
20160101|2015-09-30 06:00,30,27.77,27.77,27.76,27.76,10
20160101|2015-09-30 06:30,30,27.76,27.77,27.76,27.77,6
20160101|2015-09-30 07:00,30,27.76,27.77,27.76,27.77,5
20160101|2015-09-30 07:30,30,27.77,27.78,27.77,27.77,4
20160101|2015-09-30 08:30,30,27.78,27.94,27.77,27.92,306
20160101|2015-09-30 09:00,30,27.92,28.03,27.9,27.93,441
20160101|2015-09-30 09:30,30,27.91,27.92,27.76,27.81,205
20160101|2015-09-30 10:00,30,27.81,27.81,27.72,27.79,274
20160101|2015-09-30 10:30,30,27.78,27.94,27.77,27.92,258
20160101|2015-09-30 11:00,30,27.94,28,27.61,27.66,522
20160101|2015-09-30 11:30,30,27.65,27.75,27.61,27.66,133
20160101|2015-09-30 12:00,30,27.65,27.65,27.56,27.62,493
20160101|2015-09-30 12:30,30,27.58,27.71,27.58,27.66,127
20160101|2015-09-30 13:00,30,27.67,27.72,27.6,27.65,546
20160101|2015-09-30 19:00,1,27.75,27.75,27.64,27.65,50
20160101|2015-09-30 19:30,1,27.65,27.66,27.64,27.64,12
20160101|2015-09-30 20:00,1,27.66,27.66,27.65,27.65,13
20160101|2015-09-30 20:30,1,27.65,27.67,27.65,27.67,20
20160101|2015-09-30 21:00,1,27.68,27.71,27.68,27.7,10
20160101|2015-09-30 21:30,1,27.71,27.76,27.7,27.76,10
20160101|2015-09-30 22:00,1,27.8,27.82,27.8,27.81,6
20160101|2015-09-30 22:30,1,27.82,27.93,27.82,27.93,10
20160101|2015-09-30 23:00,1,27.91,27.91,27.9,27.9,4
20160101|2015-09-30 23:30,1,27.9,27.91,27.9,27.91,7
20160101|2015-10-01 00:00,1,27.9,27.91,27.9,27.91,3
20160101|2015-10-01 00:30,1,27.89,27.89,27.89,27.89,2
20160101|2015-10-01 01:00,1,27.89,27.89,27.89,27.89,7
20160101|2015-10-01 01:30,1,27.88,27.88,27.88,27.88,1
20160101|2015-10-01 02:00,1,27.89,27.96,27.89,27.94,168
20160101|2015-10-01 02:30,1,27.96,27.98,27.91,27.91,38
20160101|2015-10-01 03:00,1,27.92,27.98,27.92,27.97,13
20160101|2015-10-01 03:30,1,27.98,28.08,27.98,28.07,83
20160101|2015-10-01 04:00,1,28.07,28.07,27.99,28.01,19
20160101|2015-10-01 04:30,1,28.03,28.06,28.03,28.06,21
20160101|2015-10-01 05:00,1,28.08,28.09,28.03,28.03,20
20160101|2015-10-01 05:30,1,28.06,28.17,28.05,28.17,41
20160101|2015-10-01 06:00,1,28.12,28.12,28.1,28.1,10
20160101|2015-10-01 06:30,1,28.09,28.09,28.02,28.06,15
20160101|2015-10-01 07:00,1,28.05,28.13,28.04,28.09,61
20160101|2015-10-01 07:30,1,28.1,28.13,28.09,28.09,24
20160101|2015-10-01 08:30,1,28.15,28.32,28.12,28.12,802
20160101|2015-10-01 09:00,1,28.13,28.2,28.06,28.11,707
20160101|2015-10-01 09:30,1,28.13,28.17,27.84,27.84,911
20160101|2015-10-01 10:00,1,27.84,27.94,27.78,27.93,433
20160101|2015-10-01 10:30,1,27.89,27.93,27.84,27.86,325
20160101|2015-10-01 11:00,1,27.83,27.84,27.7,27.84,461
20160101|2015-10-01 11:30,1,27.81,27.81,27.68,27.68,194
20160101|2015-10-01 12:00,1,27.68,27.73,27.66,27.69,183
20160101|2015-10-01 12:30,1,27.68,27.7,27.65,27.69,269
20160101|2015-10-01 13:00,1,27.71,27.71,27.58,27.62,419
20160101|2015-10-01 19:00,2,27.55,27.59,27.53,27.59,22
20160101|2015-10-01 19:30,2,27.6,27.6,27.56,27.56,28
20160101|2015-10-01 20:00,2,27.56,27.57,27.55,27.55,19
20160101|2015-10-01 20:30,2,27.55,27.56,27.54,27.56,25
20160101|2015-10-01 21:00,2,27.57,27.57,27.53,27.54,5
20160101|2015-10-01 21:30,2,27.54,27.6,27.54,27.57,41
20160101|2015-10-01 22:00,2,27.57,27.58,27.56,27.56,11
20160101|2015-10-01 22:30,2,27.57,27.57,27.57,27.57,5
20160101|2015-10-01 23:00,2,27.59,27.6,27.59,27.6,5
20160101|2015-10-01 23:30,2,27.57,27.57,27.57,27.57,1
20160101|2015-10-02 00:30,2,27.58,27.59,27.58,27.59,2
20160101|2015-10-02 01:00,2,27.6,27.65,27.59,27.65,14
20160101|2015-10-02 02:00,2,27.67,27.67,27.63,27.65,20
20160101|2015-10-02 02:30,2,27.63,27.64,27.55,27.55,17
20160101|2015-10-02 03:00,2,27.51,27.53,27.47,27.52,72
20160101|2015-10-02 03:30,2,27.52,27.57,27.5,27.57,11
20160101|2015-10-02 04:00,2,27.58,27.59,27.52,27.52,34
20160101|2015-10-02 04:30,2,27.51,27.52,27.51,27.52,5
20160101|2015-10-02 05:00,2,27.51,27.51,27.49,27.51,5
20160101|2015-10-02 05:30,2,27.49,27.51,27.48,27.51,54
20160101|2015-10-02 06:00,2,27.52,27.52,27.52,27.52,5
20160101|2015-10-02 06:30,2,27.53,27.54,27.53,27.54,8
20160101|2015-10-02 07:00,2,27.52,27.56,27.51,27.56,8
20160101|2015-10-02 07:30,2,27.56,27.58,27.54,27.55,30
20160101|2015-10-02 08:30,2,27.57,27.57,27.42,27.53,535
20160101|2015-10-02 09:00,2,27.52,27.96,27.5,27.9,961
20160101|2015-10-02 09:30,2,27.9,27.99,27.79,27.8,305
20160101|2015-10-02 10:00,2,27.81,27.93,27.78,27.85,295
20160101|2015-10-02 10:30,2,27.87,28.03,27.87,27.99,341
20160101|2015-10-02 11:00,2,27.99,28.13,27.93,28.1,430
20160101|2015-10-02 11:30,2,28.09,28.36,28.09,28.32,462
20160101|2015-10-02 12:00,2,28.32,28.44,28.28,28.35,564
20160101|2015-10-02 12:30,2,28.35,28.4,28.18,28.22,374
20160101|2015-10-02 13:00,2,28.23,28.37,28.15,28.28,925
20160101|2015-10-04 19:00,5,28.3,28.3,28.18,28.2,109
20160101|2015-10-04 19:30,5,28.21,28.23,28.2,28.23,23
20160101|2015-10-04 20:00,5,28.22,28.48,28.22,28.43,35
20160101|2015-10-04 20:30,5,28.4,28.49,28.38,28.42,22
20160101|2015-10-04 21:00,5,28.44,28.44,28.41,28.41,6
20160101|2015-10-04 21:30,5,28.41,28.48,28.38,28.48,60
20160101|2015-10-04 22:00,5,28.44,28.46,28.44,28.46,3
20160101|2015-10-04 22:30,5,28.46,28.46,28.41,28.41,5
20160101|2015-10-04 23:30,5,28.4,28.4,28.39,28.4,28
20160101|2015-10-05 00:30,5,28.36,28.45,28.36,28.45,14
20160101|2015-10-05 01:00,5,28.44,28.44,28.42,28.42,4
20160101|2015-10-05 01:30,5,28.42,28.42,28.42,28.42,1
20160101|2015-10-05 02:00,5,28.41,28.49,28.41,28.46,51
20160101|2015-10-05 02:30,5,28.45,28.53,28.45,28.5,49
20160101|2015-10-05 03:00,5,28.52,28.54,28.48,28.48,36
20160101|2015-10-05 03:30,5,28.48,28.5,28.44,28.47,30
20160101|2015-10-05 04:00,5,28.47,28.67,28.47,28.67,121
20160101|2015-10-05 04:30,5,28.58,28.63,28.55,28.62,67
20160101|2015-10-05 05:00,5,28.64,28.91,28.64,28.8,171
20160101|2015-10-05 05:30,5,28.76,28.77,28.72,28.75,23
20160101|2015-10-05 06:00,5,28.78,28.85,28.73,28.85,45
20160101|2015-10-05 06:30,5,28.8,28.8,28.73,28.73,10
20160101|2015-10-05 07:00,5,28.76,28.79,28.65,28.76,46
20160101|2015-10-05 07:30,5,28.69,28.72,28.68,28.68,17
20160101|2015-10-05 08:30,5,28.74,28.99,28.72,28.83,1260
20160101|2015-10-05 09:00,5,28.83,28.96,28.64,28.91,385
20160101|2015-10-05 09:30,5,28.93,29,28.84,28.99,284
20160101|2015-10-05 10:00,5,28.99,29.04,28.9,28.95,388
20160101|2015-10-05 10:30,5,28.97,29.04,28.92,28.98,260
20160101|2015-10-05 11:00,5,29,29.04,28.91,28.91,248
20160101|2015-10-05 11:30,5,28.92,28.93,28.88,28.89,141
20160101|2015-10-05 12:00,5,28.93,28.96,28.8,28.86,403
20160101|2015-10-05 12:30,5,28.87,28.88,28.8,28.83,249
20160101|2015-10-05 13:00,5,28.82,28.94,28.77,28.82,724
20160101|2015-10-05 19:00,6,28.88,28.95,28.86,28.95,24
20160101|2015-10-05 19:30,6,29,29.02,28.99,29.01,23
20160101|2015-10-05 20:00,6,29.03,29.06,29,29,45
20160101|2015-10-05 20:30,6,29.01,29.01,29,29.01,33
20160101|2015-10-05 21:00,6,29,29.04,29,29.03,14
20160101|2015-10-05 21:30,6,29.02,29.04,29,29.01,31
20160101|2015-10-05 22:00,6,29,29.02,29,29.02,40
20160101|2015-10-05 22:30,6,29,29.03,28.99,29.01,42
20160101|2015-10-05 23:00,6,28.99,29.01,28.95,28.97,105
20160101|2015-10-05 23:30,6,28.97,29,28.97,28.97,30
20160101|2015-10-06 00:00,6,28.91,28.91,28.9,28.91,51
20160101|2015-10-06 00:30,6,28.9,28.9,28.9,28.9,3
20160101|2015-10-06 01:00,6,28.9,28.9,28.79,28.79,25
20160101|2015-10-06 01:30,6,28.79,28.83,28.79,28.82,23
20160101|2015-10-06 02:00,6,28.82,28.82,28.77,28.77,128
20160101|2015-10-06 02:30,6,28.77,28.77,28.62,28.65,123
20160101|2015-10-06 03:00,6,28.61,28.68,28.61,28.65,11
20160101|2015-10-06 03:30,6,28.66,28.67,28.65,28.66,10
20160101|2015-10-06 04:00,6,28.67,28.69,28.67,28.68,13
20160101|2015-10-06 04:30,6,28.66,28.66,28.66,28.66,4
20160101|2015-10-06 05:30,6,28.65,28.68,28.65,28.68,4
20160101|2015-10-06 06:30,6,28.66,28.69,28.66,28.69,60
20160101|2015-10-06 07:00,6,28.69,28.69,28.66,28.69,32
20160101|2015-10-06 07:30,6,28.7,28.76,28.7,28.75,33
20160101|2015-10-06 08:30,6,28.79,29.04,28.78,28.96,636
20160101|2015-10-06 09:00,6,28.96,29.05,28.87,28.91,309
20160101|2015-10-06 09:30,6,28.9,29.2,28.9,29.18,555
20160101|2015-10-06 10:00,6,29.19,29.31,29.18,29.21,630
20160101|2015-10-06 10:30,6,29.22,29.25,29.04,29.24,330
20160101|2015-10-06 11:00,6,29.23,29.3,29.16,29.18,207
20160101|2015-10-06 11:30,6,29.21,29.23,29.09,29.1,137
20160101|2015-10-06 12:00,6,29.1,29.12,29.04,29.07,141
20160101|2015-10-06 12:30,6,29.06,29.06,28.98,29.01,264
20160101|2015-10-06 13:00,6,29.01,29.09,28.92,28.94,415
20160101|2015-10-06 19:00,7,28.98,29.02,28.97,29.02,56
20160101|2015-10-06 19:30,7,29.02,29.02,29,29.02,19
20160101|2015-10-06 20:00,7,29.02,29.04,29.02,29.03,19
20160101|2015-10-06 20:30,7,29.03,29.04,29.03,29.04,5
20160101|2015-10-06 21:00,7,29.05,29.05,29.01,29.01,9
20160101|2015-10-06 21:30,7,28.99,29.02,28.97,29,8
20160101|2015-10-06 22:00,7,29.01,29.06,29.01,29.02,12
20160101|2015-10-06 22:30,7,29.03,29.06,29.02,29.02,6
20160101|2015-10-06 23:00,7,28.99,28.99,28.96,28.96,27
20160101|2015-10-06 23:30,7,28.96,28.96,28.95,28.96,5
20160101|2015-10-07 00:00,7,28.96,29.03,28.95,28.95,22
20160101|2015-10-07 00:30,7,29.01,29.02,29.01,29.02,4
20160101|2015-10-07 01:00,7,29.04,29.1,29.04,29.08,6
20160101|2015-10-07 01:30,7,29.11,29.13,29.11,29.12,4
20160101|2015-10-07 02:00,7,29.11,29.18,29.04,29.13,28
20160101|2015-10-07 02:30,7,29.1,29.1,29.01,29.03,10
20160101|2015-10-07 03:00,7,29.07,29.22,29.07,29.22,18
20160101|2015-10-07 03:30,7,29.2,29.2,29.13,29.13,5
20160101|2015-10-07 04:00,7,29.15,29.15,29.07,29.07,9
20160101|2015-10-07 04:30,7,29.11,29.12,28.99,29.03,26
20160101|2015-10-07 05:00,7,29.01,29.04,28.95,29,21
20160101|2015-10-07 05:30,7,28.94,28.94,28.82,28.87,39
20160101|2015-10-07 06:00,7,28.89,28.95,28.89,28.95,5
20160101|2015-10-07 06:30,7,28.95,29.05,28.95,29,23
20160101|2015-10-07 07:00,7,28.98,29.16,28.98,29.13,39
20160101|2015-10-07 07:30,7,29.13,29.17,29.06,29.06,42
20160101|2015-10-07 08:30,7,29.09,29.21,28.96,28.96,554
20160101|2015-10-07 09:00,7,28.95,29.03,28.79,28.83,1288
20160101|2015-10-07 09:30,7,28.82,28.82,28.57,28.77,957
20160101|2015-10-07 10:00,7,28.74,28.8,28.67,28.74,271
20160101|2015-10-07 10:30,7,28.75,28.83,28.72,28.83,162
20160101|2015-10-07 11:00,7,28.83,28.92,28.8,28.88,283
20160101|2015-10-07 11:30,7,28.89,28.91,28.84,28.91,157
20160101|2015-10-07 12:00,7,28.91,28.93,28.89,28.93,84
20160101|2015-10-07 12:30,7,28.93,28.97,28.88,28.92,141
20160101|2015-10-07 13:00,7,28.93,28.95,28.85,28.86,438
20160101|2015-10-07 19:00,8,28.86,28.88,28.8,28.84,17
20160101|2015-10-07 19:30,8,28.83,28.83,28.83,28.83,1
20160101|2015-10-07 20:00,8,28.75,28.75,28.7,28.7,19
20160101|2015-10-07 20:30,8,28.69,28.74,28.69,28.73,8
20160101|2015-10-07 21:00,8,28.75,28.75,28.73,28.73,2
20160101|2015-10-07 21:30,8,28.7,28.7,28.62,28.63,13
20160101|2015-10-07 22:00,8,28.64,28.64,28.61,28.61,10
20160101|2015-10-07 22:30,8,28.6,28.61,28.6,28.6,32
20160101|2015-10-07 23:00,8,28.6,28.6,28.6,28.6,21
20160101|2015-10-07 23:30,8,28.64,28.68,28.64,28.68,13
20160101|2015-10-08 00:00,8,28.65,28.68,28.65,28.68,6
20160101|2015-10-08 00:30,8,28.63,28.64,28.63,28.64,6
20160101|2015-10-08 01:00,8,28.65,28.65,28.62,28.64,28
20160101|2015-10-08 01:30,8,28.65,28.65,28.55,28.59,111
20160101|2015-10-08 02:00,8,28.57,28.59,28.5,28.53,17
20160101|2015-10-08 02:30,8,28.55,28.59,28.54,28.59,17
20160101|2015-10-08 03:00,8,28.53,28.58,28.53,28.58,43
20160101|2015-10-08 03:30,8,28.56,28.59,28.53,28.53,20
20160101|2015-10-08 04:00,8,28.53,28.62,28.53,28.6,21
20160101|2015-10-08 04:30,8,28.59,28.64,28.59,28.6,39
20160101|2015-10-08 05:00,8,28.61,28.62,28.6,28.62,6
20160101|2015-10-08 05:30,8,28.61,28.61,28.58,28.58,2
20160101|2015-10-08 06:00,8,28.59,28.6,28.59,28.6,2
20160101|2015-10-08 06:30,8,28.56,28.6,28.55,28.57,53
20160101|2015-10-08 07:00,8,28.54,28.61,28.54,28.61,40
20160101|2015-10-08 07:30,8,28.61,28.65,28.57,28.61,30
20160101|2015-10-08 08:30,8,28.68,28.71,28.57,28.65,438
20160101|2015-10-08 09:00,8,28.63,28.68,28.57,28.65,237
20160101|2015-10-08 09:30,8,28.62,28.65,28.53,28.62,213
20160101|2015-10-08 10:00,8,28.63,28.69,28.56,28.69,336
20160101|2015-10-08 10:30,8,28.69,28.69,28.6,28.68,180
20160101|2015-10-08 11:00,8,28.7,28.74,28.66,28.66,348
20160101|2015-10-08 11:30,8,28.69,28.71,28.59,28.6,94
20160101|2015-10-08 12:00,8,28.59,28.63,28.58,28.59,83
20160101|2015-10-08 12:30,8,28.59,28.7,28.57,28.7,126
20160101|2015-10-08 13:00,8,28.7,28.7,28.59,28.6,411
20160101|2015-10-08 19:00,9,28.56,28.59,28.53,28.59,113
20160101|2015-10-08 19:30,9,28.6,28.61,28.59,28.61,173
20160101|2015-10-08 20:00,9,28.62,28.74,28.62,28.74,79
20160101|2015-10-08 20:30,9,28.72,28.75,28.68,28.7,44
20160101|2015-10-08 21:00,9,28.69,28.74,28.69,28.71,16
20160101|2015-10-08 21:30,9,28.7,28.7,28.64,28.66,12
20160101|2015-10-08 22:00,9,28.69,28.91,28.69,28.87,23
20160101|2015-10-08 22:30,9,28.88,28.92,28.88,28.92,5
20160101|2015-10-08 23:00,9,28.91,28.91,28.89,28.89,9
20160101|2015-10-08 23:30,9,28.86,28.88,28.86,28.87,8
20160101|2015-10-09 00:00,9,28.9,28.92,28.9,28.9,23
20160101|2015-10-09 00:30,9,28.9,28.92,28.87,28.87,23
20160101|2015-10-09 01:00,9,28.88,28.88,28.82,28.84,60
20160101|2015-10-09 01:30,9,28.81,28.81,28.72,28.75,32
20160101|2015-10-09 02:00,9,28.74,28.8,28.74,28.76,22
20160101|2015-10-09 02:30,9,28.77,28.77,28.7,28.72,18
20160101|2015-10-09 03:00,9,28.72,28.77,28.71,28.75,17
20160101|2015-10-09 03:30,9,28.76,28.8,28.76,28.77,18
20160101|2015-10-09 04:00,9,28.77,28.82,28.75,28.82,90
20160101|2015-10-09 04:30,9,28.82,28.82,28.68,28.68,28
20160101|2015-10-09 05:00,9,28.69,28.73,28.69,28.73,8
20160101|2015-10-09 05:30,9,28.75,28.83,28.75,28.8,18
20160101|2015-10-09 06:00,9,28.79,28.9,28.73,28.9,794
20160101|2015-10-09 06:30,9,28.9,28.91,28.78,28.8,235
20160101|2015-10-09 07:00,9,28.8,28.84,28.75,28.77,11
20160101|2015-10-09 07:30,9,28.77,28.81,28.76,28.79,29
20160101|2015-10-09 08:30,9,28.8,28.9,28.55,28.58,694
20160101|2015-10-09 09:00,9,28.59,28.6,28.45,28.51,959
20160101|2015-10-09 09:30,9,28.5,28.58,28.41,28.54,394
20160101|2015-10-09 10:00,9,28.51,28.56,28.4,28.48,481
20160101|2015-10-09 10:30,9,28.47,28.47,28.32,28.34,594
20160101|2015-10-09 11:00,9,28.33,28.84,28.33,28.77,797
20160101|2015-10-09 11:30,9,28.8,28.88,28.76,28.82,211
20160101|2015-10-09 12:00,9,28.81,28.84,28.65,28.69,247
20160101|2015-10-09 12:30,9,28.67,28.7,28.57,28.59,123
20160101|2015-10-09 13:00,9,28.59,28.72,28.53,28.6,444
20160101|2015-10-11 19:00,12,28.56,28.72,28.55,28.67,34
20160101|2015-10-11 19:30,12,28.63,28.63,28.63,28.63,1
20160101|2015-10-11 20:00,12,28.65,29.08,28.64,29.02,119
20160101|2015-10-11 20:30,12,29.04,29.06,28.99,29.02,35
20160101|2015-10-11 21:00,12,29,29.02,28.98,29.01,16
20160101|2015-10-11 21:30,12,28.99,29.16,28.99,29.13,25
20160101|2015-10-11 22:00,12,29.07,29.11,29.04,29.11,13
20160101|2015-10-11 22:30,12,29.09,29.09,29.08,29.08,2
20160101|2015-10-11 23:00,12,29.04,29.04,28.95,28.98,10
20160101|2015-10-11 23:30,12,29.01,29.02,29.01,29.02,3
20160101|2015-10-12 00:00,12,29.05,29.05,29.05,29.05,2
20160101|2015-10-12 00:30,12,29.05,29.05,29,29.03,24
20160101|2015-10-12 01:00,12,29.02,29.11,29.02,29.1,20
20160101|2015-10-12 02:00,12,29.05,29.05,29,29.05,43
20160101|2015-10-12 02:30,12,29.03,29.03,29.03,29.03,1
20160101|2015-10-12 03:00,12,28.98,29.01,28.98,29.01,8
20160101|2015-10-12 03:30,12,29.01,29.01,28.99,28.99,4
20160101|2015-10-12 04:00,12,28.97,28.98,28.97,28.98,7
20160101|2015-10-12 04:30,12,28.96,28.96,28.95,28.95,27
20160101|2015-10-12 05:00,12,28.94,28.94,28.91,28.91,5
20160101|2015-10-12 06:00,12,28.91,28.95,28.91,28.95,3
20160101|2015-10-12 06:30,12,28.96,29.02,28.96,29.01,14
20160101|2015-10-12 07:00,12,29.01,29.05,29.01,29.02,7
20160101|2015-10-12 07:30,12,29,29.01,28.98,29,14
20160101|2015-10-12 08:30,12,29.02,29.11,28.85,28.96,465
20160101|2015-10-12 09:00,12,28.97,28.97,28.78,28.89,159
20160101|2015-10-12 09:30,12,28.9,28.97,28.83,28.92,170
20160101|2015-10-12 10:00,12,28.94,28.96,28.78,28.78,114
20160101|2015-10-12 10:30,12,28.81,28.87,28.8,28.87,161
20160101|2015-10-12 11:00,12,28.87,28.87,28.65,28.66,133
20160101|2015-10-12 11:30,12,28.65,28.65,28.58,28.6,110
20160101|2015-10-12 12:00,12,28.57,28.57,28.5,28.55,212
20160101|2015-10-12 12:30,12,28.53,28.56,28.47,28.55,258
20160101|2015-10-12 13:00,12,28.53,28.6,28.41,28.47,425
20160101|2015-10-12 19:00,13,28.44,28.48,28.41,28.41,36
20160101|2015-10-12 19:30,13,28.43,28.5,28.43,28.5,71
20160101|2015-10-12 20:00,13,28.5,28.54,28.47,28.54,57
20160101|2015-10-12 20:30,13,28.52,28.55,28.51,28.54,9
20160101|2015-10-12 21:00,13,28.53,28.53,28.49,28.49,11
20160101|2015-10-12 21:30,13,28.5,28.5,28.49,28.49,4
20160101|2015-10-12 22:00,13,28.48,28.54,28.48,28.53,7
20160101|2015-10-12 22:30,13,28.53,28.53,28.53,28.53,2
20160101|2015-10-12 23:00,13,28.56,28.56,28.56,28.56,1
20160101|2015-10-13 00:30,13,28.55,28.72,28.55,28.72,85
20160101|2015-10-13 01:00,13,28.7,28.78,28.7,28.77,15
20160101|2015-10-13 01:30,13,28.78,28.82,28.78,28.78,24
20160101|2015-10-13 02:00,13,28.73,28.82,28.71,28.81,47
20160101|2015-10-13 02:30,13,28.81,28.95,28.81,28.93,60
20160101|2015-10-13 03:00,13,28.96,29,28.91,28.91,188
20160101|2015-10-13 03:30,13,28.91,28.95,28.91,28.95,27
20160101|2015-10-13 04:00,13,28.94,28.94,28.88,28.9,6
20160101|2015-10-13 04:30,13,28.9,28.92,28.86,28.88,34
20160101|2015-10-13 05:00,13,28.86,28.86,28.8,28.8,21
20160101|2015-10-13 05:30,13,28.78,28.83,28.77,28.83,7
20160101|2015-10-13 06:00,13,28.82,28.84,28.8,28.83,23
20160101|2015-10-13 06:30,13,28.85,28.85,28.82,28.85,19
20160101|2015-10-13 07:00,13,28.86,28.86,28.83,28.83,30
20160101|2015-10-13 07:30,13,28.83,28.83,28.8,28.8,45
20160101|2015-10-13 08:30,13,28.81,29.1,28.78,29.08,866
20160101|2015-10-13 09:00,13,29.07,29.18,28.92,29.01,747
20160101|2015-10-13 09:30,13,29,29.11,28.99,29.06,335
20160101|2015-10-13 10:00,13,29.06,29.1,28.98,28.99,299
20160101|2015-10-13 10:30,13,28.98,29.03,28.9,29,349
20160101|2015-10-13 11:00,13,29.01,29.12,28.98,29.03,245
20160101|2015-10-13 11:30,13,29.03,29.1,28.99,29.01,106
20160101|2015-10-13 12:00,13,29.03,29.2,28.98,29.12,363
20160101|2015-10-13 12:30,13,29.14,29.25,29.12,29.14,287
20160101|2015-10-13 13:00,13,29.14,29.19,29.03,29.13,1566
20160101|2015-10-13 19:00,14,29.05,29.16,29.05,29.15,45
20160101|2015-10-13 19:30,14,29.14,29.15,29.14,29.15,2
20160101|2015-10-13 20:00,14,29.07,29.12,29.06,29.09,7
20160101|2015-10-13 20:30,14,29.07,29.11,29.04,29.06,45
20160101|2015-10-13 21:00,14,29.06,29.07,29,29.07,37
20160101|2015-10-13 21:30,14,29.07,29.07,29.06,29.06,7
20160101|2015-10-13 22:00,14,29.06,29.06,29.06,29.06,1
20160101|2015-10-13 23:00,14,29.11,29.11,29.11,29.11,3
20160101|2015-10-13 23:30,14,29.11,29.11,29.11,29.11,1
20160101|2015-10-14 00:30,14,29.1,29.1,29.07,29.08,9
20160101|2015-10-14 01:00,14,29.07,29.07,29.07,29.07,2
20160101|2015-10-14 01:30,14,29.03,29.05,29.03,29.05,5
20160101|2015-10-14 02:00,14,29.06,29.07,29.01,29.01,21
20160101|2015-10-14 02:30,14,29,29.02,28.99,29,18
20160101|2015-10-14 03:00,14,29.03,29.04,29.02,29.02,40
20160101|2015-10-14 03:30,14,29.05,29.13,29.05,29.12,7
20160101|2015-10-14 04:00,14,29.14,29.14,29.12,29.13,5
20160101|2015-10-14 04:30,14,29.11,29.15,29.1,29.14,21
20160101|2015-10-14 05:00,14,29.13,29.17,29.12,29.17,23
20160101|2015-10-14 05:30,14,29.18,29.18,29.16,29.17,44
20160101|2015-10-14 06:00,14,29.17,29.2,29.17,29.2,4
20160101|2015-10-14 06:30,14,29.2,29.23,29.2,29.23,16
20160101|2015-10-14 07:00,14,29.24,29.31,29.23,29.31,46
20160101|2015-10-14 07:30,14,29.32,29.48,29.29,29.46,141
20160101|2015-10-14 08:30,14,29.42,29.48,29.29,29.32,541
20160101|2015-10-14 09:00,14,29.31,29.32,29.2,29.2,259
20160101|2015-10-14 09:30,14,29.19,29.23,29.16,29.19,200
20160101|2015-10-14 10:00,14,29.18,29.31,29.18,29.28,336
20160101|2015-10-14 10:30,14,29.28,29.35,29.25,29.32,230
20160101|2015-10-14 11:00,14,29.3,29.35,29.28,29.33,153
20160101|2015-10-14 11:30,14,29.32,29.32,29.26,29.29,98
20160101|2015-10-14 12:00,14,29.3,29.3,29.14,29.15,200
20160101|2015-10-14 12:30,14,29.15,29.18,29.14,29.16,163
20160101|2015-10-14 13:00,14,29.17,29.19,29.04,29.04,523
20160101|2015-10-14 19:00,15,29.04,29.12,29.04,29.12,42
20160101|2015-10-14 19:30,15,29.12,29.14,29.12,29.14,2
20160101|2015-10-14 20:00,15,29.15,29.22,29.15,29.2,98
20160101|2015-10-14 20:30,15,29.21,29.21,29.15,29.16,200
20160101|2015-10-14 21:00,15,29.17,29.17,29.15,29.15,63
20160101|2015-10-14 21:30,15,29.17,29.18,29.14,29.14,130
20160101|2015-10-14 22:00,15,29.15,29.15,29.12,29.12,8
20160101|2015-10-14 22:30,15,29.14,29.15,29.14,29.15,11
20160101|2015-10-14 23:00,15,29.15,29.15,29.14,29.14,2
20160101|2015-10-15 00:30,15,29.15,29.15,29.15,29.15,1
20160101|2015-10-15 01:00,15,29.15,29.2,29.13,29.13,338
20160101|2015-10-15 01:30,15,29.15,29.17,29.15,29.16,160
20160101|2015-10-15 02:00,15,29.13,29.18,29.11,29.11,326
20160101|2015-10-15 02:30,15,29.1,29.1,29.1,29.1,1
20160101|2015-10-15 03:00,15,29.1,29.1,29.1,29.1,8
20160101|2015-10-15 03:30,15,29.09,29.09,28.96,29.01,64
20160101|2015-10-15 04:00,15,29.04,29.06,29.04,29.06,3
20160101|2015-10-15 04:30,15,29.05,29.06,28.99,29.02,32
20160101|2015-10-15 05:30,15,28.99,29,28.99,29,3
20160101|2015-10-15 06:00,15,28.96,28.97,28.95,28.96,25
20160101|2015-10-15 06:30,15,28.95,28.96,28.94,28.96,64
20160101|2015-10-15 07:00,15,28.96,28.96,28.89,28.94,61
20160101|2015-10-15 07:30,15,28.93,28.94,28.87,28.88,168
20160101|2015-10-15 08:30,15,28.93,28.93,28.71,28.85,495
20160101|2015-10-15 09:00,15,28.83,28.88,28.74,28.74,261
20160101|2015-10-15 09:30,15,28.74,28.83,28.7,28.75,219
20160101|2015-10-15 10:00,15,28.75,28.79,28.61,28.7,413
20160101|2015-10-15 10:30,15,28.69,28.72,28.66,28.71,139
20160101|2015-10-15 11:00,15,28.71,28.92,28.71,28.87,211
20160101|2015-10-15 11:30,15,28.87,28.91,28.83,28.91,90
20160101|2015-10-15 12:00,15,28.89,28.92,28.83,28.83,373
20160101|2015-10-15 12:30,15,28.84,28.87,28.79,28.83,143
20160101|2015-10-15 13:00,15,28.82,28.92,28.74,28.91,417
20160101|2015-10-15 19:00,16,28.96,29.01,28.93,29.01,23
20160101|2015-10-15 19:30,16,28.98,28.98,28.95,28.95,26
20160101|2015-10-15 20:00,16,28.92,28.97,28.92,28.94,15
20160101|2015-10-15 20:30,16,28.96,28.97,28.96,28.97,3
20160101|2015-10-15 21:30,16,28.96,28.96,28.9,28.9,10
20160101|2015-10-15 22:00,16,28.9,28.94,28.9,28.94,16
20160101|2015-10-15 23:00,16,28.95,28.95,28.95,28.95,1
20160101|2015-10-15 23:30,16,28.94,28.94,28.94,28.94,2
20160101|2015-10-16 00:30,16,28.97,29,28.97,28.99,7
20160101|2015-10-16 01:00,16,29.01,29.08,29.01,29.08,58
20160101|2015-10-16 01:30,16,29.07,29.1,28.99,28.99,16
20160101|2015-10-16 02:00,16,29,29,28.96,29,26
20160101|2015-10-16 02:30,16,28.98,28.98,28.93,28.96,19
20160101|2015-10-16 03:00,16,28.98,29,28.92,28.92,44
20160101|2015-10-16 03:30,16,28.9,28.91,28.85,28.91,41
20160101|2015-10-16 04:00,16,28.94,28.96,28.88,28.96,37
20160101|2015-10-16 04:30,16,28.96,28.97,28.89,28.89,81
20160101|2015-10-16 05:00,16,28.91,28.92,28.87,28.87,18
20160101|2015-10-16 06:00,16,28.88,28.88,28.88,28.88,1
20160101|2015-10-16 06:30,16,28.85,28.86,28.84,28.86,48
20160101|2015-10-16 07:00,16,28.84,28.89,28.84,28.88,36
20160101|2015-10-16 07:30,16,28.88,28.89,28.86,28.87,24
20160101|2015-10-16 08:30,16,28.9,29.09,28.75,28.75,409
20160101|2015-10-16 09:00,16,28.75,28.83,28.7,28.74,121
20160101|2015-10-16 09:30,16,28.78,28.93,28.77,28.89,346
20160101|2015-10-16 10:00,16,28.89,28.99,28.89,28.96,410
20160101|2015-10-16 10:30,16,28.97,28.99,28.91,28.98,209
20160101|2015-10-16 11:00,16,28.99,29,28.91,28.93,109
20160101|2015-10-16 11:30,16,28.91,28.99,28.84,28.99,301
20160101|2015-10-16 12:00,16,28.98,29.02,28.95,28.98,262
20160101|2015-10-16 12:30,16,29,29,28.91,28.96,337
20160101|2015-10-16 13:00,16,28.96,28.97,28.86,28.88,466
20160101|2015-10-18 19:00,19,28.87,28.95,28.82,28.94,44
20160101|2015-10-18 19:30,19,28.93,28.96,28.93,28.96,10
20160101|2015-10-18 20:00,19,28.97,28.99,28.93,28.97,75
20160101|2015-10-18 20:30,19,28.97,28.97,28.97,28.97,2
20160101|2015-10-18 21:00,19,29.01,29.01,28.99,28.99,9
20160101|2015-10-18 21:30,19,28.99,29.03,28.97,29,95
20160101|2015-10-18 22:00,19,28.98,28.99,28.96,28.96,48
20160101|2015-10-18 22:30,19,28.96,28.96,28.95,28.95,5
20160101|2015-10-18 23:00,19,28.95,28.96,28.94,28.96,19
20160101|2015-10-18 23:30,19,28.97,28.97,28.97,28.97,5
20160101|2015-10-19 00:00,19,28.96,28.96,28.96,28.96,1
20160101|2015-10-19 00:30,19,28.93,28.94,28.92,28.93,16
20160101|2015-10-19 01:00,19,28.94,28.94,28.91,28.91,2
20160101|2015-10-19 01:30,19,28.91,28.91,28.91,28.91,12
20160101|2015-10-19 02:00,19,28.9,28.91,28.86,28.88,111
20160101|2015-10-19 02:30,19,28.88,28.88,28.8,28.8,45
20160101|2015-10-19 03:00,19,28.8,28.8,28.71,28.73,83
20160101|2015-10-19 03:30,19,28.74,28.76,28.74,28.76,23
20160101|2015-10-19 04:00,19,28.76,28.76,28.62,28.65,162
20160101|2015-10-19 04:30,19,28.63,28.63,28.61,28.62,9
20160101|2015-10-19 05:00,19,28.63,28.63,28.62,28.63,24
20160101|2015-10-19 05:30,19,28.62,28.64,28.62,28.64,34
20160101|2015-10-19 06:00,19,28.64,28.64,28.63,28.64,40
20160101|2015-10-19 06:30,19,28.64,28.65,28.61,28.65,24
20160101|2015-10-19 07:00,19,28.61,28.65,28.61,28.65,11
20160101|2015-10-19 07:30,19,28.64,28.66,28.63,28.65,29
20160101|2015-10-19 08:30,19,28.67,28.69,28.5,28.64,439
20160101|2015-10-19 09:00,19,28.64,28.69,28.5,28.52,193
20160101|2015-10-19 09:30,19,28.51,28.55,28.45,28.55,422
20160101|2015-10-19 10:00,19,28.55,28.6,28.51,28.51,238
20160101|2015-10-19 10:30,19,28.5,28.54,28.5,28.51,58
20160101|2015-10-19 11:00,19,28.53,28.61,28.5,28.61,276
20160101|2015-10-19 11:30,19,28.62,28.63,28.55,28.55,293
20160101|2015-10-19 12:00,19,28.53,28.55,28.52,28.53,96
20160101|2015-10-19 12:30,19,28.53,28.56,28.51,28.54,81
20160101|2015-10-19 13:00,19,28.54,28.56,28.4,28.5,746
20160101|2015-10-19 19:00,20,28.46,28.47,28.4,28.4,220
20160101|2015-10-19 19:30,20,28.44,28.44,28.44,28.44,1
20160101|2015-10-19 20:00,20,28.46,28.51,28.46,28.51,5
20160101|2015-10-19 21:00,20,28.49,28.5,28.49,28.5,5
20160101|2015-10-19 21:30,20,28.52,28.54,28.52,28.52,5
20160101|2015-10-19 22:00,20,28.54,28.55,28.54,28.55,2
20160101|2015-10-19 22:30,20,28.51,28.51,28.51,28.51,2
20160101|2015-10-19 23:00,20,28.51,28.51,28.49,28.49,6
20160101|2015-10-19 23:30,20,28.48,28.48,28.48,28.48,1
20160101|2015-10-20 00:30,20,28.47,28.47,28.47,28.47,1
20160101|2015-10-20 01:00,20,28.48,28.48,28.48,28.48,3
20160101|2015-10-20 01:30,20,28.43,28.48,28.37,28.46,167
20160101|2015-10-20 02:00,20,28.47,28.5,28.45,28.45,14
20160101|2015-10-20 02:30,20,28.42,28.42,28.39,28.39,10
20160101|2015-10-20 03:00,20,28.39,28.39,28.31,28.33,163
20160101|2015-10-20 03:30,20,28.36,28.39,28.33,28.39,144
20160101|2015-10-20 04:00,20,28.39,28.39,28.38,28.38,76
20160101|2015-10-20 04:30,20,28.41,28.51,28.38,28.51,25
20160101|2015-10-20 05:00,20,28.51,28.59,28.51,28.57,58
20160101|2015-10-20 05:30,20,28.55,28.56,28.5,28.5,112
20160101|2015-10-20 06:30,20,28.53,28.59,28.53,28.59,113
20160101|2015-10-20 07:00,20,28.57,28.59,28.53,28.57,182
20160101|2015-10-20 07:30,20,28.57,28.6,28.57,28.59,14
20160101|2015-10-20 08:30,20,28.56,28.76,28.53,28.74,567
20160101|2015-10-20 09:00,20,28.76,28.85,28.76,28.8,521
20160101|2015-10-20 09:30,20,28.79,28.9,28.79,28.82,294
20160101|2015-10-20 10:00,20,28.83,28.84,28.73,28.73,436
20160101|2015-10-20 10:30,20,28.72,28.72,28.55,28.56,806
20160101|2015-10-20 11:00,20,28.55,28.65,28.47,28.61,686
20160101|2015-10-20 11:30,20,28.6,28.67,28.55,28.58,197
20160101|2015-10-20 12:00,20,28.6,28.84,28.59,28.83,1144
20160101|2015-10-20 12:30,20,28.83,28.93,28.82,28.93,354
20160101|2015-10-20 13:00,20,28.95,29.02,28.9,28.98,555
20160101|2015-10-20 19:00,21,29.06,29.15,29.05,29.12,27
20160101|2015-10-20 19:30,21,29.12,29.12,29.02,29.02,18
20160101|2015-10-20 20:00,21,29.01,29.04,28.99,29.02,11
20160101|2015-10-20 20:30,21,29.05,29.11,29.05,29.09,57
20160101|2015-10-20 21:00,21,29.05,29.05,29.05,29.05,3
20160101|2015-10-20 21:30,21,29.01,29.04,28.95,29.04,51
20160101|2015-10-20 22:00,21,29.02,29.03,28.99,28.99,5
20160101|2015-10-20 23:30,21,29.05,29.05,29.05,29.05,2
20160101|2015-10-21 00:00,21,29.05,29.05,29.04,29.04,2
20160101|2015-10-21 00:30,21,29.06,29.06,29.03,29.03,5
20160101|2015-10-21 01:00,21,29,29.02,29,29.02,5
20160101|2015-10-21 01:30,21,28.97,29.01,28.96,29.01,13
20160101|2015-10-21 02:00,21,29.01,29.07,29.01,29.04,12
20160101|2015-10-21 02:30,21,29.01,29.01,28.93,28.93,13
20160101|2015-10-21 03:00,21,28.97,29.01,28.97,29.01,17
20160101|2015-10-21 03:30,21,29,29.1,29,29.03,54
20160101|2015-10-21 04:00,21,29.03,29.07,29,29.07,23
20160101|2015-10-21 04:30,21,29.08,29.1,29.08,29.1,21
20160101|2015-10-21 05:00,21,29.1,29.22,29.1,29.22,16
20160101|2015-10-21 05:30,21,29.24,29.27,29.24,29.26,10
20160101|2015-10-21 06:00,21,29.25,29.27,29.23,29.27,13
20160101|2015-10-21 06:30,21,29.27,29.27,29.25,29.27,10
20160101|2015-10-21 07:00,21,29.23,29.25,29.2,29.24,12
20160101|2015-10-21 07:30,21,29.23,29.23,29.17,29.17,22
20160101|2015-10-21 08:30,21,29.17,29.43,29.17,29.42,1149
20160101|2015-10-21 09:00,21,29.42,29.55,29.4,29.45,959
20160101|2015-10-21 09:30,21,29.44,29.51,29.37,29.47,421
20160101|2015-10-21 10:00,21,29.48,29.53,29.41,29.51,363
20160101|2015-10-21 10:30,21,29.5,29.57,29.49,29.55,597
20160101|2015-10-21 11:00,21,29.56,29.68,29.55,29.67,870
20160101|2015-10-21 11:30,21,29.68,29.72,29.65,29.68,898
20160101|2015-10-21 12:00,21,29.66,29.67,29.55,29.66,481
20160101|2015-10-21 12:30,21,29.65,29.65,29.47,29.48,523
20160101|2015-10-21 13:00,21,29.5,29.53,29.42,29.48,1207
20160101|2015-10-21 19:00,22,29.5,29.57,29.5,29.57,114
20160101|2015-10-21 19:30,22,29.57,29.57,29.55,29.55,2
20160101|2015-10-21 20:00,22,29.54,29.55,29.53,29.55,41
20160101|2015-10-21 20:30,22,29.57,29.59,29.57,29.59,8
20160101|2015-10-21 21:00,22,29.59,29.6,29.58,29.6,31
20160101|2015-10-21 21:30,22,29.62,29.63,29.57,29.63,49
20160101|2015-10-21 22:00,22,29.62,29.75,29.62,29.69,48
20160101|2015-10-21 22:30,22,29.7,29.73,29.64,29.64,13
20160101|2015-10-21 23:00,22,29.63,29.63,29.63,29.63,17
20160101|2015-10-21 23:30,22,29.63,29.63,29.63,29.63,2
20160101|2015-10-22 00:00,22,29.64,29.64,29.64,29.64,1
20160101|2015-10-22 00:30,22,29.62,29.62,29.62,29.62,2
20160101|2015-10-22 01:00,22,29.64,29.64,29.64,29.64,1
20160101|2015-10-22 01:30,22,29.63,29.65,29.6,29.65,64
20160101|2015-10-22 02:00,22,29.68,29.68,29.62,29.62,4
20160101|2015-10-22 02:30,22,29.62,29.62,29.56,29.6,55
20160101|2015-10-22 03:00,22,29.56,29.56,29.42,29.43,81
20160101|2015-10-22 03:30,22,29.44,29.48,29.44,29.48,22
20160101|2015-10-22 04:00,22,29.49,29.55,29.49,29.55,56
20160101|2015-10-22 04:30,22,29.55,29.66,29.55,29.64,14
20160101|2015-10-22 05:00,22,29.63,29.63,29.6,29.6,12
20160101|2015-10-22 05:30,22,29.61,29.61,29.6,29.61,4
20160101|2015-10-22 06:00,22,29.63,29.68,29.63,29.66,12
20160101|2015-10-22 06:30,22,29.65,29.67,29.58,29.6,67
20160101|2015-10-22 07:00,22,29.62,29.65,29.62,29.63,17
20160101|2015-10-22 07:30,22,29.63,29.66,29.62,29.63,37
20160101|2015-10-22 08:30,22,29.62,29.63,29.5,29.61,583
20160101|2015-10-22 09:00,22,29.6,29.66,29.35,29.38,679
20160101|2015-10-22 09:30,22,29.36,29.37,29.2,29.24,395
20160101|2015-10-22 10:00,22,29.23,29.23,29.14,29.2,423
20160101|2015-10-22 10:30,22,29.22,29.31,29.18,29.26,179
20160101|2015-10-22 11:00,22,29.24,29.25,29.1,29.17,176
20160101|2015-10-22 11:30,22,29.17,29.22,29.09,29.14,79
20160101|2015-10-22 12:00,22,29.12,29.16,29.08,29.15,278
20160101|2015-10-22 12:30,22,29.14,29.17,29.07,29.09,488
20160101|2015-10-22 13:00,22,29.1,29.16,29.05,29.12,379
20160101|2015-10-22 19:00,23,29.18,29.23,29.18,29.21,22
20160101|2015-10-22 19:30,23,29.24,29.25,29.23,29.23,14
20160101|2015-10-22 20:00,23,29.22,29.23,29.14,29.21,41
20160101|2015-10-22 20:30,23,29.1,29.13,29.1,29.12,4
20160101|2015-10-22 21:00,23,29.13,29.13,29.03,29.03,47
20160101|2015-10-22 21:30,23,29.05,29.11,29.05,29.08,9
20160101|2015-10-22 22:00,23,29.06,29.06,29,29.02,14
20160101|2015-10-22 22:30,23,29.04,29.04,29.04,29.04,1
20160101|2015-10-22 23:00,23,29.01,29.01,29,29.01,8
20160101|2015-10-23 00:00,23,29.03,29.03,29.02,29.02,3
20160101|2015-10-23 00:30,23,29.04,29.05,29.03,29.04,10
20160101|2015-10-23 01:00,23,29.07,29.08,29.07,29.07,8
20160101|2015-10-23 01:30,23,29.07,29.13,29.07,29.08,9
20160101|2015-10-23 02:00,23,29.12,29.12,29.12,29.12,3
20160101|2015-10-23 02:30,23,29.1,29.12,29.08,29.08,32
20160101|2015-10-23 03:00,23,29.08,29.08,29.02,29.02,20
20160101|2015-10-23 03:30,23,29.01,29.03,28.99,29.03,139
20160101|2015-10-23 04:00,23,29.08,29.08,29.01,29.02,22
20160101|2015-10-23 04:30,23,29.02,29.13,29,29.12,84
20160101|2015-10-23 05:00,23,29.12,29.17,29.12,29.16,32
20160101|2015-10-23 05:30,23,29.16,29.16,29.11,29.11,5
20160101|2015-10-23 06:00,23,29.08,29.18,29.08,29.17,23
20160101|2015-10-23 06:30,23,29.19,29.27,29.18,29.27,57
20160101|2015-10-23 07:00,23,29.27,29.34,29.26,29.28,118
20160101|2015-10-23 07:30,23,29.28,29.29,29.26,29.29,22
20160101|2015-10-23 08:30,23,29.18,29.21,28.76,28.88,1192
20160101|2015-10-23 09:00,23,28.83,28.85,28.7,28.78,531
20160101|2015-10-23 09:30,23,28.79,28.95,28.77,28.95,332
20160101|2015-10-23 10:00,23,28.92,28.93,28.79,28.81,226
20160101|2015-10-23 10:30,23,28.79,28.81,28.75,28.79,338
20160101|2015-10-23 11:00,23,28.78,28.86,28.78,28.84,464
20160101|2015-10-23 11:30,23,28.84,28.93,28.82,28.84,463
20160101|2015-10-23 12:00,23,28.83,28.87,28.8,28.87,99
20160101|2015-10-23 12:30,23,28.86,28.89,28.83,28.88,159
20160101|2015-10-23 13:00,23,28.88,28.92,28.83,28.84,677
20160101|2015-10-25 19:00,26,28.85,29.03,28.85,28.99,44
20160101|2015-10-25 19:30,26,28.98,29,28.95,28.95,45
20160101|2015-10-25 20:00,26,28.95,28.95,28.93,28.95,7
20160101|2015-10-25 20:30,26,28.94,28.94,28.94,28.94,2
20160101|2015-10-25 21:00,26,28.92,28.92,28.92,28.92,1
20160101|2015-10-25 21:30,26,28.89,28.89,28.76,28.76,73
20160101|2015-10-25 22:00,26,28.77,28.78,28.76,28.76,5
20160101|2015-10-25 22:30,26,28.77,28.77,28.76,28.76,2
20160101|2015-10-25 23:00,26,28.75,28.76,28.75,28.76,3
20160101|2015-10-25 23:30,26,28.78,28.78,28.76,28.76,3
20160101|2015-10-26 00:00,26,28.77,28.81,28.77,28.78,38
20160101|2015-10-26 00:30,26,28.8,28.8,28.76,28.76,4
20160101|2015-10-26 01:00,26,28.76,28.78,28.74,28.74,7
20160101|2015-10-26 01:30,26,28.74,28.77,28.71,28.71,13
20160101|2015-10-26 02:00,26,28.7,28.7,28.66,28.66,9
20160101|2015-10-26 02:30,26,28.69,28.69,28.67,28.67,6
20160101|2015-10-26 03:00,26,28.67,28.68,28.63,28.68,111
20160101|2015-10-26 03:30,26,28.73,28.75,28.73,28.75,15
20160101|2015-10-26 04:00,26,28.7,28.7,28.63,28.65,5
20160101|2015-10-26 04:30,26,28.64,28.65,28.64,28.65,3
20160101|2015-10-26 05:00,26,28.66,28.67,28.64,28.64,4
20160101|2015-10-26 05:30,26,28.63,28.65,28.63,28.65,4
20160101|2015-10-26 06:00,26,28.65,28.75,28.65,28.75,87
20160101|2015-10-26 06:30,26,28.74,28.75,28.69,28.71,149
20160101|2015-10-26 07:00,26,28.7,28.73,28.7,28.72,52
20160101|2015-10-26 07:30,26,28.71,28.73,28.71,28.73,10
20160101|2015-10-26 08:30,26,28.66,28.66,28.41,28.45,1592
20160101|2015-10-26 09:00,26,28.45,28.64,28.45,28.59,511
20160101|2015-10-26 09:30,26,28.59,28.61,28.43,28.5,369
20160101|2015-10-26 10:00,26,28.5,28.62,28.49,28.56,392
20160101|2015-10-26 10:30,26,28.56,28.56,28.43,28.45,224
20160101|2015-10-26 11:00,26,28.45,28.48,28.37,28.39,207
20160101|2015-10-26 11:30,26,28.42,28.46,28.31,28.35,629
20160101|2015-10-26 12:00,26,28.32,28.38,28.11,28.21,1252
20160101|2015-10-26 12:30,26,28.21,28.23,28.1,28.12,547
20160101|2015-10-26 13:00,26,28.11,28.14,28.03,28.09,1479
20160101|2015-10-26 19:00,27,28.09,28.14,28.04,28.05,57
20160101|2015-10-26 19:30,27,28.06,28.07,28.06,28.07,9
20160101|2015-10-26 20:00,27,28.13,28.14,28.03,28.07,64
20160101|2015-10-26 20:30,27,28.07,28.27,28.07,28.24,62
20160101|2015-10-26 21:00,27,28.24,28.27,28.22,28.22,6
20160101|2015-10-26 21:30,27,28.22,28.24,28.2,28.22,15
20160101|2015-10-26 22:00,27,28.2,28.2,28.2,28.2,5
20160101|2015-10-26 22:30,27,28.21,28.22,28.15,28.15,8
20160101|2015-10-26 23:00,27,28.17,28.18,28.17,28.18,3
20160101|2015-10-26 23:30,27,28.2,28.22,28.2,28.2,35
20160101|2015-10-27 00:00,27,28.2,28.23,28.2,28.23,9
20160101|2015-10-27 00:30,27,28.25,28.33,28.25,28.31,32
20160101|2015-10-27 01:00,27,28.34,28.43,28.32,28.41,64
20160101|2015-10-27 01:30,27,28.41,28.45,28.39,28.4,66
20160101|2015-10-27 02:00,27,28.41,28.42,28.38,28.42,11
20160101|2015-10-27 02:30,27,28.4,28.4,28.36,28.36,13
20160101|2015-10-27 03:00,27,28.36,28.36,28.34,28.34,15
20160101|2015-10-27 03:30,27,28.34,28.43,28.34,28.43,106
20160101|2015-10-27 04:00,27,28.42,28.42,28.4,28.4,21
20160101|2015-10-27 04:30,27,28.4,28.48,28.39,28.47,422
20160101|2015-10-27 05:00,27,28.48,28.49,28.47,28.47,13
20160101|2015-10-27 05:30,27,28.42,28.42,28.4,28.42,12
20160101|2015-10-27 06:00,27,28.41,28.42,28.4,28.41,90
20160101|2015-10-27 06:30,27,28.41,28.48,28.41,28.47,63
20160101|2015-10-27 07:00,27,28.47,28.49,28.47,28.47,70
20160101|2015-10-27 07:30,27,28.47,28.49,28.45,28.47,34
20160101|2015-10-27 08:30,27,28.46,28.46,28.19,28.2,1032
20160101|2015-10-27 09:00,27,28.21,28.23,27.94,28.02,843
20160101|2015-10-27 09:30,27,28,28.18,27.98,28.16,703
20160101|2015-10-27 10:00,27,28.16,28.19,28.1,28.1,545
20160101|2015-10-27 10:30,27,28.11,28.11,27.91,27.93,344
20160101|2015-10-27 11:00,27,27.92,28.01,27.9,27.96,313
20160101|2015-10-27 11:30,27,27.96,27.97,27.91,27.93,227
20160101|2015-10-27 12:00,27,27.94,27.95,27.88,27.92,351
20160101|2015-10-27 12:30,27,27.92,27.95,27.87,27.9,178
20160101|2015-10-27 13:00,27,27.91,28.26,27.91,28.2,1366
20160101|2015-10-27 19:00,28,28.21,28.21,28.06,28.09,116
20160101|2015-10-27 19:30,28,28.1,28.14,28.1,28.14,14
20160101|2015-10-27 20:00,28,28.12,28.12,28.03,28.05,14
20160101|2015-10-27 20:30,28,28.03,28.07,28.03,28.06,15
20160101|2015-10-27 21:00,28,28.03,28.03,27.99,28,11
20160101|2015-10-27 21:30,28,28.05,28.06,28.05,28.06,2
20160101|2015-10-27 22:00,28,28.07,28.1,28.07,28.1,8
20160101|2015-10-27 22:30,28,28.11,28.13,28.1,28.13,8
20160101|2015-10-27 23:30,28,28.16,28.17,28.16,28.17,10
20160101|2015-10-28 00:30,28,28.15,28.26,28.13,28.26,31
20160101|2015-10-28 01:00,28,28.26,28.26,28.22,28.22,7
20160101|2015-10-28 01:30,28,28.22,28.22,28.15,28.16,11
20160101|2015-10-28 02:00,28,28.16,28.16,28.11,28.12,14
20160101|2015-10-28 02:30,28,28.11,28.11,28.07,28.11,11
20160101|2015-10-28 03:00,28,28.12,28.24,28.12,28.24,58
20160101|2015-10-28 03:30,28,28.27,28.32,28.21,28.31,36
20160101|2015-10-28 04:00,28,28.33,28.37,28.3,28.3,112
20160101|2015-10-28 04:30,28,28.31,28.38,28.3,28.36,86
20160101|2015-10-28 05:00,28,28.35,28.43,28.35,28.42,26
20160101|2015-10-28 05:30,28,28.42,28.42,28.4,28.4,28
20160101|2015-10-28 06:00,28,28.41,28.41,28.39,28.39,35
20160101|2015-10-28 06:30,28,28.39,28.39,28.31,28.31,124
20160101|2015-10-28 07:00,28,28.29,28.32,28.21,28.23,89
20160101|2015-10-28 07:30,28,28.26,28.29,28.26,28.29,45
20160101|2015-10-28 08:30,28,28.27,28.36,28.09,28.35,899
20160101|2015-10-28 09:00,28,28.38,28.45,28.21,28.21,455
20160101|2015-10-28 09:30,28,28.23,28.42,28.23,28.39,246
20160101|2015-10-28 10:00,28,28.39,28.57,28.39,28.55,534
20160101|2015-10-28 10:30,28,28.56,28.59,28.47,28.49,370
20160101|2015-10-28 11:00,28,28.46,28.51,28.41,28.46,170
20160101|2015-10-28 11:30,28,28.45,28.47,28.35,28.36,162
20160101|2015-10-28 12:00,28,28.37,28.47,28.37,28.46,269
20160101|2015-10-28 12:30,28,28.47,28.49,28.41,28.48,320
20160101|2015-10-28 13:00,28,28.49,28.5,28.36,28.36,474
20160101|2015-10-28 19:00,29,28.46,28.52,28.43,28.52,246
20160101|2015-10-28 19:30,29,28.53,28.54,28.52,28.52,45
20160101|2015-10-28 20:00,29,28.56,28.56,28.41,28.47,128
20160101|2015-10-28 20:30,29,28.47,28.51,28.47,28.51,173
20160101|2015-10-28 21:00,29,28.5,28.52,28.49,28.5,105
20160101|2015-10-28 21:30,29,28.5,28.5,28.49,28.49,6
20160101|2015-10-28 23:00,29,28.47,28.48,28.45,28.48,41
20160101|2015-10-28 23:30,29,28.46,28.47,28.46,28.47,3
20160101|2015-10-29 00:00,29,28.47,28.47,28.47,28.47,2
20160101|2015-10-29 00:30,29,28.45,28.56,28.45,28.56,27
20160101|2015-10-29 01:00,29,28.56,28.59,28.52,28.52,109
20160101|2015-10-29 01:30,29,28.5,28.5,28.45,28.48,48
20160101|2015-10-29 02:00,29,28.46,28.46,28.46,28.46,11
20160101|2015-10-29 02:30,29,28.45,28.45,28.42,28.44,85
20160101|2015-10-29 03:00,29,28.45,28.5,28.43,28.49,67
20160101|2015-10-29 03:30,29,28.52,28.54,28.45,28.51,31
20160101|2015-10-29 04:00,29,28.52,28.61,28.52,28.55,27
20160101|2015-10-29 04:30,29,28.53,28.58,28.53,28.58,6
20160101|2015-10-29 05:00,29,28.58,28.58,28.55,28.56,4
20160101|2015-10-29 05:30,29,28.56,28.56,28.56,28.56,1
20160101|2015-10-29 06:00,29,28.52,28.54,28.51,28.52,6
20160101|2015-10-29 06:30,29,28.5,28.51,28.49,28.5,160
20160101|2015-10-29 07:00,29,28.5,28.55,28.41,28.44,73
20160101|2015-10-29 07:30,29,28.44,28.57,28.43,28.46,97
20160101|2015-10-29 08:30,29,28.51,28.62,28.36,28.41,693
20160101|2015-10-29 09:00,29,28.42,28.58,28.4,28.52,684
20160101|2015-10-29 09:30,29,28.52,28.52,28.2,28.25,791
20160101|2015-10-29 10:00,29,28.24,28.25,28.12,28.23,703
20160101|2015-10-29 10:30,29,28.21,28.26,28.11,28.15,1242
20160101|2015-10-29 11:00,29,28.13,28.26,28.13,28.24,683
20160101|2015-10-29 11:30,29,28.24,28.29,28.18,28.2,282
20160101|2015-10-29 12:00,29,28.2,28.24,28.12,28.21,421
20160101|2015-10-29 12:30,29,28.23,28.29,28.22,28.27,265
20160101|2015-10-29 13:00,29,28.26,28.26,28.13,28.18,708
20160101|2015-10-29 19:00,30,28.19,28.19,28.14,28.18,22
20160101|2015-10-29 19:30,30,28.17,28.17,28.17,28.17,4
20160101|2015-10-29 20:00,30,28.17,28.19,28.13,28.15,29
20160101|2015-10-29 20:30,30,28.18,28.32,28.17,28.3,16
20160101|2015-10-29 21:00,30,28.3,28.3,28.3,28.3,2
20160101|2015-10-29 21:30,30,28.29,28.3,28.29,28.3,2
20160101|2015-10-29 22:30,30,28.34,28.36,28.34,28.35,5
20160101|2015-10-29 23:00,30,28.36,28.36,28.36,28.36,1
20160101|2015-10-29 23:30,30,28.35,28.35,28.35,28.35,17
20160101|2015-10-30 00:00,30,28.35,28.35,28.34,28.35,14
20160101|2015-10-30 00:30,30,28.35,28.38,28.34,28.38,7
20160101|2015-10-30 01:00,30,28.37,28.37,28.37,28.37,2
20160101|2015-10-30 01:30,30,28.36,28.36,28.35,28.35,5
20160101|2015-10-30 02:30,30,28.34,28.35,28.24,28.25,21
20160101|2015-10-30 03:00,30,28.23,28.28,28.23,28.25,17
20160101|2015-10-30 03:30,30,28.24,28.24,28.16,28.17,15
20160101|2015-10-30 04:00,30,28.24,28.24,28.23,28.24,13
20160101|2015-10-30 04:30,30,28.24,28.32,28.24,28.26,17
20160101|2015-10-30 05:00,30,28.24,28.26,28.24,28.24,59
20160101|2015-10-30 05:30,30,28.25,28.25,28.24,28.24,10
20160101|2015-10-30 06:00,30,28.28,28.28,28.2,28.24,89
20160101|2015-10-30 06:30,30,28.23,28.24,28.22,28.23,11
20160101|2015-10-30 07:00,30,28.24,28.24,28.2,28.21,27
20160101|2015-10-30 07:30,30,28.22,28.23,28.21,28.22,21
20160101|2015-10-30 08:30,30,28.2,28.26,28.1,28.13,977
20160101|2015-10-30 09:00,30,28.14,28.33,28.13,28.27,863
20160101|2015-10-30 09:30,30,28.28,28.34,28.26,28.27,391
20160101|2015-10-30 10:00,30,28.28,28.39,28.27,28.38,238
20160101|2015-10-30 10:30,30,28.38,28.48,28.3,28.45,567
20160101|2015-10-30 11:00,30,28.46,28.52,28.45,28.46,869
20160101|2015-10-30 11:30,30,28.45,28.52,28.45,28.47,491
20160101|2015-10-30 12:00,30,28.45,28.46,28.37,28.42,536
20160101|2015-10-30 12:30,30,28.42,28.49,28.4,28.42,338
20160101|2015-10-30 13:00,30,28.42,28.55,28.4,28.53,1384
20160101|2015-11-01 19:00,2,28.56,28.7,28.5,28.68,114
20160101|2015-11-01 19:30,2,28.66,28.68,28.64,28.67,27
20160101|2015-11-01 20:00,2,28.69,28.7,28.65,28.65,10
20160101|2015-11-01 20:30,2,28.64,28.66,28.64,28.66,7
20160101|2015-11-01 21:00,2,28.66,28.68,28.65,28.66,31
20160101|2015-11-01 21:30,2,28.64,28.64,28.61,28.63,8
20160101|2015-11-01 22:00,2,28.65,28.65,28.65,28.65,1
20160101|2015-11-01 23:00,2,28.62,28.62,28.61,28.62,7
20160101|2015-11-01 23:30,2,28.64,28.66,28.61,28.66,18
20160101|2015-11-02 00:00,2,28.66,28.69,28.65,28.69,6
20160101|2015-11-02 00:30,2,28.64,28.66,28.64,28.66,4
20160101|2015-11-02 01:00,2,28.64,28.64,28.58,28.58,13
20160101|2015-11-02 01:30,2,28.59,28.62,28.4,28.53,53
20160101|2015-11-02 02:00,2,28.53,28.57,28.53,28.56,23
20160101|2015-11-02 02:30,2,28.49,28.49,28.43,28.45,27
20160101|2015-11-02 03:00,2,28.43,28.43,28.39,28.4,17
20160101|2015-11-02 03:30,2,28.42,28.47,28.37,28.37,48
20160101|2015-11-02 04:00,2,28.37,28.37,28.3,28.36,194
20160101|2015-11-02 04:30,2,28.33,28.35,28.32,28.33,95
20160101|2015-11-02 05:00,2,28.32,28.32,28.22,28.22,124
20160101|2015-11-02 05:30,2,28.23,28.24,28.23,28.24,18
20160101|2015-11-02 06:00,2,28.24,28.26,28.24,28.25,10
20160101|2015-11-02 06:30,2,28.26,28.26,28.21,28.24,115
20160101|2015-11-02 07:00,2,28.32,28.35,28.3,28.31,43
20160101|2015-11-02 07:30,2,28.31,28.32,28.31,28.31,13
20160101|2015-11-02 08:30,2,28.33,28.55,28.27,28.48,921
20160101|2015-11-02 09:00,2,28.5,28.56,28.35,28.38,446
20160101|2015-11-02 09:30,2,28.37,28.4,28.24,28.32,844
20160101|2015-11-02 10:00,2,28.31,28.34,28.24,28.25,247
20160101|2015-11-02 10:30,2,28.25,28.32,28.23,28.31,177
20160101|2015-11-02 11:00,2,28.32,28.34,28.23,28.25,101
20160101|2015-11-02 11:30,2,28.24,28.25,28.18,28.19,125
20160101|2015-11-02 12:00,2,28.17,28.23,28.14,28.22,326
20160101|2015-11-02 12:30,2,28.23,28.28,28.21,28.26,312
20160101|2015-11-02 13:00,2,28.27,28.27,28.13,28.15,391
20160101|2015-11-02 19:00,3,28.19,28.25,28.15,28.15,86
20160101|2015-11-02 19:30,3,28.15,28.16,28.12,28.12,15
20160101|2015-11-02 20:00,3,28.14,28.15,28.12,28.15,7
20160101|2015-11-02 20:30,3,28.14,28.17,28.14,28.16,20
20160101|2015-11-02 21:00,3,28.15,28.2,28.15,28.2,11
20160101|2015-11-02 22:00,3,28.22,28.22,28.22,28.22,2
20160101|2015-11-02 22:30,3,28.18,28.18,28.18,28.18,1
20160101|2015-11-02 23:00,3,28.16,28.16,28.16,28.16,1
20160101|2015-11-02 23:30,3,28.18,28.21,28.18,28.21,20
20160101|2015-11-03 00:00,3,28.17,28.17,28.17,28.17,6
20160101|2015-11-03 00:30,3,28.16,28.17,28.12,28.17,76
20160101|2015-11-03 01:00,3,28.16,28.16,28.07,28.07,118
20160101|2015-11-03 01:30,3,28.08,28.14,28.06,28.07,216
20160101|2015-11-03 02:00,3,28.1,28.1,28.1,28.1,4
20160101|2015-11-03 02:30,3,28.09,28.18,28.09,28.18,41
20160101|2015-11-03 03:00,3,28.17,28.17,28.17,28.17,2
20160101|2015-11-03 03:30,3,28.17,28.19,28.17,28.19,7
20160101|2015-11-03 04:00,3,28.18,28.18,28.16,28.16,3
20160101|2015-11-03 04:30,3,28.22,28.3,28.22,28.3,304
20160101|2015-11-03 05:00,3,28.29,28.3,28.26,28.26,94
20160101|2015-11-03 05:30,3,28.25,28.25,28.18,28.18,18
20160101|2015-11-03 06:00,3,28.16,28.16,28.13,28.14,28
20160101|2015-11-03 06:30,3,28.12,28.14,28.08,28.14,16
20160101|2015-11-03 07:00,3,28.14,28.18,28.14,28.18,37
20160101|2015-11-03 07:30,3,28.17,28.26,28.15,28.26,328
20160101|2015-11-03 08:30,3,28.27,28.35,28.07,28.07,958
20160101|2015-11-03 09:00,3,28.08,28.08,27.94,28.03,1348
20160101|2015-11-03 09:30,3,28.03,28.13,27.95,28.08,571
20160101|2015-11-03 10:00,3,28.1,28.3,28.1,28.24,959
20160101|2015-11-03 10:30,3,28.24,28.3,28.17,28.28,528
20160101|2015-11-03 11:00,3,28.27,28.37,28.26,28.32,345
20160101|2015-11-03 11:30,3,28.32,28.32,28.15,28.3,675
20160101|2015-11-03 12:00,3,28.31,28.42,28.28,28.41,794
20160101|2015-11-03 12:30,3,28.42,28.47,28.36,28.41,441
20160101|2015-11-03 13:00,3,28.41,28.53,28.37,28.38,1025
20160101|2015-11-03 19:00,4,28.34,28.45,28.25,28.45,64
20160101|2015-11-03 19:30,4,28.4,28.44,28.39,28.43,15
20160101|2015-11-03 20:00,4,28.39,28.39,28.39,28.39,1
20160101|2015-11-03 20:30,4,28.39,28.43,28.39,28.42,24
20160101|2015-11-03 21:00,4,28.43,28.48,28.42,28.46,32
20160101|2015-11-03 21:30,4,28.45,28.45,28.42,28.42,10
20160101|2015-11-03 22:00,4,28.43,28.5,28.43,28.46,33
20160101|2015-11-03 22:30,4,28.44,28.54,28.44,28.54,26
20160101|2015-11-03 23:00,4,28.54,28.55,28.54,28.54,18
20160101|2015-11-03 23:30,4,28.53,28.56,28.52,28.56,21
20160101|2015-11-04 00:00,4,28.56,28.56,28.53,28.54,31
20160101|2015-11-04 00:30,4,28.53,28.53,28.49,28.5,23
20160101|2015-11-04 01:00,4,28.49,28.52,28.46,28.46,25
20160101|2015-11-04 01:30,4,28.46,28.5,28.46,28.5,7
20160101|2015-11-04 02:00,4,28.5,28.52,28.5,28.51,16
20160101|2015-11-04 02:30,4,28.52,28.54,28.52,28.53,51
20160101|2015-11-04 03:00,4,28.53,28.59,28.51,28.58,272
20160101|2015-11-04 03:30,4,28.59,28.64,28.59,28.63,99
20160101|2015-11-04 04:00,4,28.64,28.76,28.62,28.69,265
20160101|2015-11-04 04:30,4,28.72,28.76,28.71,28.76,110
20160101|2015-11-04 05:00,4,28.76,28.77,28.74,28.74,279
20160101|2015-11-04 05:30,4,28.74,28.77,28.74,28.74,87
20160101|2015-11-04 06:00,4,28.75,28.76,28.71,28.71,81
20160101|2015-11-04 06:30,4,28.71,28.73,28.68,28.69,43
20160101|2015-11-04 07:00,4,28.7,28.71,28.59,28.67,167
20160101|2015-11-04 07:30,4,28.67,28.76,28.65,28.68,174
20160101|2015-11-04 08:30,4,28.63,28.86,28.6,28.77,1820
20160101|2015-11-04 09:00,4,28.8,28.83,28.7,28.74,643
20160101|2015-11-04 09:30,4,28.75,28.94,28.71,28.93,2052
20160101|2015-11-04 10:00,4,28.93,29.01,28.79,28.81,852
20160101|2015-11-04 10:30,4,28.78,28.89,28.77,28.85,717
20160101|2015-11-04 11:00,4,28.86,28.88,28.82,28.87,241
20160101|2015-11-04 11:30,4,28.87,28.88,28.8,28.8,222
20160101|2015-11-04 12:00,4,28.8,28.83,28.75,28.82,656
20160101|2015-11-04 12:30,4,28.82,28.82,28.72,28.73,420
20160101|2015-11-04 13:00,4,28.72,28.85,28.72,28.82,626
20160101|2015-11-04 19:00,5,28.82,28.83,28.79,28.83,136
20160101|2015-11-04 19:30,5,28.83,28.95,28.83,28.93,170
20160101|2015-11-04 20:00,5,28.96,29.05,28.96,29.05,357
20160101|2015-11-04 20:30,5,29.05,29.05,28.97,28.97,209
20160101|2015-11-04 21:00,5,28.96,28.96,28.92,28.93,34
20160101|2015-11-04 21:30,5,28.93,28.93,28.93,28.93,3
20160101|2015-11-04 22:00,5,28.93,28.93,28.93,28.93,4
20160101|2015-11-04 22:30,5,28.93,28.93,28.92,28.92,44
20160101|2015-11-04 23:00,5,28.92,28.92,28.92,28.92,19
20160101|2015-11-04 23:30,5,28.9,28.9,28.84,28.84,42
20160101|2015-11-05 00:00,5,28.84,28.84,28.82,28.83,41
20160101|2015-11-05 00:30,5,28.81,28.85,28.81,28.83,19
20160101|2015-11-05 01:00,5,28.82,28.82,28.79,28.79,78
20160101|2015-11-05 01:30,5,28.79,28.87,28.79,28.87,12
20160101|2015-11-05 02:00,5,28.86,28.87,28.84,28.85,22
20160101|2015-11-05 02:30,5,28.88,28.91,28.88,28.91,45
20160101|2015-11-05 03:00,5,28.91,28.95,28.91,28.92,51
20160101|2015-11-05 03:30,5,28.9,28.9,28.8,28.8,24
20160101|2015-11-05 04:00,5,28.75,28.77,28.75,28.76,54
20160101|2015-11-05 04:30,5,28.75,28.76,28.75,28.75,8
20160101|2015-11-05 05:00,5,28.74,28.74,28.74,28.74,2
20160101|2015-11-05 05:30,5,28.74,28.78,28.74,28.75,24
20160101|2015-11-05 06:00,5,28.74,28.81,28.73,28.8,75
20160101|2015-11-05 06:30,5,28.8,28.8,28.78,28.79,25
20160101|2015-11-05 07:00,5,28.8,28.8,28.65,28.68,332
20160101|2015-11-05 07:30,5,28.67,28.68,28.6,28.6,285
20160101|2015-11-05 08:30,5,28.63,28.63,28.43,28.51,2577
20160101|2015-11-05 09:00,5,28.51,28.51,28.2,28.2,1936
20160101|2015-11-05 09:30,5,28.21,28.21,28.11,28.21,1757
20160101|2015-11-05 10:00,5,28.2,28.3,28.16,28.19,642
20160101|2015-11-05 10:30,5,28.19,28.23,28.15,28.23,488
20160101|2015-11-05 11:00,5,28.23,28.29,28.2,28.22,848
20160101|2015-11-05 11:30,5,28.21,28.22,28.17,28.18,294
20160101|2015-11-05 12:00,5,28.18,28.18,28.12,28.13,664
20160101|2015-11-05 12:30,5,28.14,28.17,28.11,28.15,490
20160101|2015-11-05 13:00,5,28.15,28.21,28.07,28.08,763
20160101|2015-11-05 19:00,6,28.12,28.22,28.12,28.17,61
20160101|2015-11-05 19:30,6,28.19,28.19,28.13,28.18,41
20160101|2015-11-05 20:00,6,28.19,28.24,28.19,28.21,69
20160101|2015-11-05 20:30,6,28.2,28.22,28.2,28.22,8
20160101|2015-11-05 21:00,6,28.18,28.19,28.09,28.09,159
20160101|2015-11-05 21:30,6,28.1,28.11,28.09,28.1,17
20160101|2015-11-05 22:00,6,28.11,28.12,28.11,28.11,5
20160101|2015-11-05 22:30,6,28.11,28.11,28.11,28.11,3
20160101|2015-11-05 23:00,6,28.11,28.11,28.11,28.11,4
20160101|2015-11-05 23:30,6,28.11,28.19,28.11,28.17,8
20160101|2015-11-06 00:00,6,28.23,28.23,28.19,28.19,5
20160101|2015-11-06 00:30,6,28.21,28.23,28.21,28.23,3
20160101|2015-11-06 01:00,6,28.23,28.23,28.21,28.21,47
20160101|2015-11-06 01:30,6,28.21,28.25,28.21,28.21,130
20160101|2015-11-06 02:00,6,28.21,28.25,28.21,28.24,11
20160101|2015-11-06 02:30,6,28.27,28.27,28.25,28.25,4
20160101|2015-11-06 03:00,6,28.25,28.26,28.24,28.26,14
20160101|2015-11-06 03:30,6,28.25,28.27,28.25,28.26,30
20160101|2015-11-06 04:00,6,28.26,28.28,28.26,28.27,8
20160101|2015-11-06 04:30,6,28.26,28.29,28.26,28.29,58
20160101|2015-11-06 05:00,6,28.27,28.27,28.23,28.24,109
20160101|2015-11-06 05:30,6,28.24,28.25,28.24,28.25,25
20160101|2015-11-06 06:00,6,28.25,28.25,28.22,28.22,38
20160101|2015-11-06 06:30,6,28.19,28.22,28.18,28.22,23
20160101|2015-11-06 07:00,6,28.21,28.26,28.2,28.26,85
20160101|2015-11-06 07:30,6,28.26,28.26,28.02,28.03,591
20160101|2015-11-06 08:30,6,28.05,28.13,27.92,28.03,1378
20160101|2015-11-06 09:00,6,28.02,28.02,27.79,27.89,892
20160101|2015-11-06 09:30,6,27.86,28.02,27.83,28.02,441
20160101|2015-11-06 10:00,6,28.03,28.18,27.98,28.16,413
20160101|2015-11-06 10:30,6,28.15,28.34,28.09,28.33,951
20160101|2015-11-06 11:00,6,28.33,28.33,28.21,28.28,238
20160101|2015-11-06 11:30,6,28.29,28.35,28.27,28.33,114
20160101|2015-11-06 12:00,6,28.3,28.34,28.25,28.31,276
20160101|2015-11-06 12:30,6,28.31,28.36,28.29,28.35,233
20160101|2015-11-06 13:00,6,28.35,28.37,28.29,28.29,449
20160101|2015-11-08 19:00,9,28.31,28.34,28.27,28.31,303
20160101|2015-11-08 19:30,9,28.3,28.37,28.3,28.33,298
20160101|2015-11-08 20:00,9,28.34,28.35,28.33,28.33,85
20160101|2015-11-08 20:30,9,28.3,28.31,28.3,28.31,10
20160101|2015-11-08 21:00,9,28.3,28.35,28.28,28.35,9
20160101|2015-11-08 21:30,9,28.32,28.32,28.32,28.32,1
20160101|2015-11-08 22:00,9,28.34,28.34,28.34,28.34,1
20160101|2015-11-08 23:30,9,28.33,28.33,28.33,28.33,2
20160101|2015-11-09 00:00,9,28.34,28.34,28.32,28.32,7
20160101|2015-11-09 00:30,9,28.33,28.35,28.31,28.31,44
20160101|2015-11-09 01:00,9,28.33,28.35,28.33,28.35,11
20160101|2015-11-09 01:30,9,28.35,28.35,28.33,28.33,2
20160101|2015-11-09 02:00,9,28.34,28.44,28.34,28.44,39
20160101|2015-11-09 02:30,9,28.46,28.53,28.46,28.47,118
20160101|2015-11-09 03:00,9,28.48,28.51,28.46,28.5,40
20160101|2015-11-09 03:30,9,28.49,28.5,28.46,28.5,35
20160101|2015-11-09 04:00,9,28.51,28.56,28.51,28.54,141
20160101|2015-11-09 04:30,9,28.54,28.54,28.51,28.51,6
20160101|2015-11-09 05:00,9,28.52,28.52,28.5,28.5,14
20160101|2015-11-09 05:30,9,28.5,28.53,28.5,28.5,117
20160101|2015-11-09 06:00,9,28.53,28.54,28.49,28.49,139
20160101|2015-11-09 06:30,9,28.48,28.5,28.48,28.5,46
20160101|2015-11-09 07:00,9,28.52,28.54,28.5,28.51,79
20160101|2015-11-09 07:30,9,28.51,28.52,28.5,28.51,20
20160101|2015-11-09 08:30,9,28.48,28.55,28.34,28.42,1245
20160101|2015-11-09 09:00,9,28.39,28.42,28.3,28.37,231
20160101|2015-11-09 09:30,9,28.37,28.42,28.32,28.35,328
20160101|2015-11-09 10:00,9,28.35,28.35,28.2,28.21,618
20160101|2015-11-09 10:30,9,28.21,28.24,28.11,28.13,739
20160101|2015-11-09 11:00,9,28.12,28.16,28.11,28.11,161
20160101|2015-11-09 11:30,9,28.11,28.17,28.1,28.15,427
20160101|2015-11-09 12:00,9,28.14,28.24,28.14,28.23,485
20160101|2015-11-09 12:30,9,28.23,28.23,28.06,28.08,503
20160101|2015-11-09 13:00,9,28.06,28.11,28.02,28.02,592
20160101|2015-11-09 19:00,10,28.03,28.15,28.02,28.07,71
20160101|2015-11-09 19:30,10,28.08,28.08,28.03,28.05,8
20160101|2015-11-09 20:00,10,28.03,28.03,28.02,28.02,2
20160101|2015-11-09 20:30,10,28.02,28.04,28,28.04,16
20160101|2015-11-09 21:00,10,28.05,28.06,28.04,28.05,15
20160101|2015-11-09 22:00,10,28.06,28.06,28.05,28.05,22
20160101|2015-11-09 22:30,10,28.05,28.05,28.05,28.05,4
20160101|2015-11-09 23:00,10,28.05,28.05,28.05,28.05,1
20160101|2015-11-09 23:30,10,28.04,28.06,28.04,28.06,54
20160101|2015-11-10 00:00,10,28.06,28.06,28.04,28.05,53
20160101|2015-11-10 00:30,10,28.07,28.16,28.06,28.09,37
20160101|2015-11-10 01:00,10,28.07,28.09,28.07,28.07,3
20160101|2015-11-10 01:30,10,28.09,28.09,28.09,28.09,3
20160101|2015-11-10 02:00,10,28.12,28.12,28.09,28.11,10
20160101|2015-11-10 02:30,10,28.13,28.17,28.13,28.17,66
20160101|2015-11-10 03:00,10,28.15,28.15,28.1,28.1,64
20160101|2015-11-10 03:30,10,28.11,28.11,28.06,28.07,56
20160101|2015-11-10 04:00,10,28.08,28.08,28.03,28.04,30
20160101|2015-11-10 04:30,10,28.06,28.06,28.02,28.02,10
20160101|2015-11-10 05:00,10,28.04,28.07,28.04,28.07,5
20160101|2015-11-10 05:30,10,28.07,28.09,28.07,28.09,62
20160101|2015-11-10 06:00,10,28.1,28.15,28.1,28.12,258
20160101|2015-11-10 06:30,10,28.13,28.13,28.03,28.03,82
20160101|2015-11-10 07:00,10,28.02,28.04,28.01,28.01,250
20160101|2015-11-10 07:30,10,28.01,28.02,27.95,27.96,174
20160101|2015-11-10 08:30,10,27.92,27.94,27.72,27.89,2327
20160101|2015-11-10 09:00,10,27.9,27.91,27.73,27.76,710
20160101|2015-11-10 09:30,10,27.74,27.81,27.7,27.8,665
20160101|2015-11-10 10:00,10,27.81,27.86,27.75,27.82,761
20160101|2015-11-10 10:30,10,27.81,27.9,27.76,27.82,944
20160101|2015-11-10 11:00,10,27.8,27.8,27.46,27.7,6123
20160101|2015-11-10 11:30,10,27.68,27.68,27.36,27.41,1359
20160101|2015-11-10 12:00,10,27.41,27.49,27.37,27.47,1159
20160101|2015-11-10 12:30,10,27.45,27.49,27.4,27.42,579
20160101|2015-11-10 13:00,10,27.42,27.65,27.41,27.64,1327
20160101|2015-11-10 19:00,11,27.56,27.61,27.51,27.52,675
20160101|2015-11-10 19:30,11,27.52,27.52,27.47,27.49,206
20160101|2015-11-10 20:00,11,27.48,27.49,27.46,27.48,188
20160101|2015-11-10 20:30,11,27.47,27.55,27.47,27.5,199
20160101|2015-11-10 21:00,11,27.5,27.55,27.5,27.55,12
20160101|2015-11-10 21:30,11,27.55,27.65,27.55,27.61,41
20160101|2015-11-10 22:00,11,27.6,27.61,27.6,27.6,18
20160101|2015-11-10 22:30,11,27.6,27.61,27.6,27.6,34
20160101|2015-11-10 23:00,11,27.6,27.6,27.6,27.6,5
20160101|2015-11-10 23:30,11,27.6,27.61,27.51,27.51,10
20160101|2015-11-11 00:00,11,27.58,27.6,27.57,27.59,40
20160101|2015-11-11 00:30,11,27.59,27.6,27.55,27.56,70
20160101|2015-11-11 01:00,11,27.53,27.55,27.49,27.55,120
20160101|2015-11-11 01:30,11,27.55,27.55,27.49,27.51,19
20160101|2015-11-11 02:00,11,27.5,27.5,27.4,27.4,118
20160101|2015-11-11 02:30,11,27.42,27.45,27.4,27.42,341
20160101|2015-11-11 03:00,11,27.42,27.45,27.4,27.41,62
20160101|2015-11-11 03:30,11,27.43,27.46,27.42,27.45,35
20160101|2015-11-11 04:00,11,27.44,27.45,27.44,27.45,3
20160101|2015-11-11 04:30,11,27.44,27.45,27.42,27.43,48
20160101|2015-11-11 05:00,11,27.43,27.44,27.41,27.43,44
20160101|2015-11-11 05:30,11,27.43,27.45,27.43,27.44,64
20160101|2015-11-11 06:00,11,27.44,27.44,27.44,27.44,3
20160101|2015-11-11 06:30,11,27.44,27.56,27.42,27.5,108
20160101|2015-11-11 07:00,11,27.51,27.57,27.51,27.56,129
20160101|2015-11-11 07:30,11,27.56,27.6,27.55,27.55,105
20160101|2015-11-11 08:30,11,27.56,27.6,27.47,27.51,1069
20160101|2015-11-11 09:00,11,27.52,27.54,27.36,27.41,814
20160101|2015-11-11 09:30,11,27.41,27.46,27.4,27.4,495
20160101|2015-11-11 10:00,11,27.4,27.43,27.37,27.41,717
20160101|2015-11-11 10:30,11,27.41,27.48,27.39,27.41,504
20160101|2015-11-11 11:00,11,27.41,27.58,27.41,27.57,552
20160101|2015-11-11 11:30,11,27.57,27.57,27.47,27.47,171
20160101|2015-11-11 12:00,11,27.47,27.51,27.46,27.48,510
20160101|2015-11-11 12:30,11,27.47,27.57,27.46,27.55,379
20160101|2015-11-11 13:00,11,27.55,27.59,27.44,27.49,662
20160101|2015-11-11 19:00,12,27.47,27.48,27.45,27.47,371
20160101|2015-11-11 19:30,12,27.47,27.47,27.45,27.47,47
20160101|2015-11-11 20:00,12,27.47,27.47,27.47,27.47,1
20160101|2015-11-11 20:30,12,27.47,27.5,27.47,27.5,2
20160101|2015-11-11 21:00,12,27.53,27.53,27.48,27.48,16
20160101|2015-11-11 21:30,12,27.47,27.47,27.45,27.46,50
20160101|2015-11-11 22:00,12,27.46,27.46,27.46,27.46,11
20160101|2015-11-11 22:30,12,27.46,27.46,27.46,27.46,5
20160101|2015-11-11 23:30,12,27.49,27.52,27.48,27.52,20
20160101|2015-11-12 00:00,12,27.51,27.57,27.51,27.56,30
20160101|2015-11-12 00:30,12,27.54,27.54,27.52,27.52,16
20160101|2015-11-12 01:00,12,27.55,27.58,27.55,27.58,5
20160101|2015-11-12 01:30,12,27.56,27.56,27.48,27.48,52
20160101|2015-11-12 02:00,12,27.48,27.48,27.46,27.48,31
20160101|2015-11-12 02:30,12,27.49,27.55,27.49,27.53,37
20160101|2015-11-12 03:00,12,27.53,27.54,27.51,27.51,80
20160101|2015-11-12 03:30,12,27.51,27.56,27.51,27.55,21
20160101|2015-11-12 04:00,12,27.54,27.55,27.52,27.54,9
20160101|2015-11-12 04:30,12,27.54,27.56,27.54,27.55,6
20160101|2015-11-12 05:00,12,27.55,27.55,27.52,27.53,57
20160101|2015-11-12 05:30,12,27.52,27.52,27.5,27.5,54
20160101|2015-11-12 06:00,12,27.49,27.49,27.44,27.44,12
20160101|2015-11-12 06:30,12,27.43,27.44,27.39,27.39,70
20160101|2015-11-12 07:00,12,27.39,27.39,27.36,27.37,91
20160101|2015-11-12 07:30,12,27.35,27.37,27.32,27.32,62
20160101|2015-11-12 08:30,12,27.35,27.63,27.31,27.62,1536
20160101|2015-11-12 09:00,12,27.62,27.7,27.58,27.66,1008
20160101|2015-11-12 09:30,12,27.66,27.81,27.64,27.69,592
20160101|2015-11-12 10:00,12,27.7,27.77,27.57,27.59,1038
20160101|2015-11-12 10:30,12,27.58,27.65,27.55,27.58,304
20160101|2015-11-12 11:00,12,27.58,27.67,27.57,27.67,331
20160101|2015-11-12 11:30,12,27.67,27.76,27.64,27.71,474
20160101|2015-11-12 12:00,12,27.7,27.81,27.7,27.75,437
20160101|2015-11-12 12:30,12,27.76,27.78,27.68,27.68,179
20160101|2015-11-12 13:00,12,27.71,27.76,27.68,27.73,875
20160101|2015-11-12 19:00,13,27.71,27.72,27.61,27.67,119
20160101|2015-11-12 19:30,13,27.66,27.71,27.66,27.66,102
20160101|2015-11-12 20:00,13,27.65,27.65,27.65,27.65,1
20160101|2015-11-12 20:30,13,27.64,27.64,27.6,27.64,120
20160101|2015-11-12 21:00,13,27.64,27.64,27.59,27.61,98
20160101|2015-11-12 21:30,13,27.59,27.59,27.58,27.59,21
20160101|2015-11-12 22:00,13,27.61,27.61,27.61,27.61,2
20160101|2015-11-12 22:30,13,27.6,27.62,27.6,27.62,3
20160101|2015-11-12 23:00,13,27.61,27.61,27.59,27.59,3
20160101|2015-11-12 23:30,13,27.6,27.61,27.58,27.58,13
20160101|2015-11-13 00:00,13,27.6,27.6,27.57,27.57,20
20160101|2015-11-13 00:30,13,27.57,27.6,27.57,27.6,27
20160101|2015-11-13 01:00,13,27.61,27.62,27.59,27.59,6
20160101|2015-11-13 01:30,13,27.58,27.6,27.57,27.6,16
20160101|2015-11-13 02:00,13,27.6,27.6,27.51,27.51,23
20160101|2015-11-13 02:30,13,27.53,27.58,27.53,27.54,16
20160101|2015-11-13 03:00,13,27.53,27.56,27.53,27.55,5
20160101|2015-11-13 03:30,13,27.54,27.57,27.53,27.53,20
20160101|2015-11-13 04:00,13,27.53,27.55,27.53,27.55,8
20160101|2015-11-13 04:30,13,27.55,27.55,27.52,27.53,23
20160101|2015-11-13 05:00,13,27.52,27.53,27.5,27.51,41
20160101|2015-11-13 05:30,13,27.51,27.51,27.48,27.49,65
20160101|2015-11-13 06:00,13,27.49,27.5,27.48,27.49,24
20160101|2015-11-13 06:30,13,27.49,27.57,27.47,27.51,204
20160101|2015-11-13 07:00,13,27.51,27.51,27.46,27.48,183
20160101|2015-11-13 07:30,13,27.5,27.62,27.5,27.56,112
20160101|2015-11-13 08:30,13,27.57,27.57,27.39,27.49,1645
20160101|2015-11-13 09:00,13,27.48,27.48,27.37,27.46,707
20160101|2015-11-13 09:30,13,27.45,27.45,27.36,27.38,585
20160101|2015-11-13 10:00,13,27.37,27.42,27.31,27.41,765
20160101|2015-11-13 10:30,13,27.42,27.43,27.34,27.39,364
20160101|2015-11-13 11:00,13,27.38,27.42,27.34,27.35,284
20160101|2015-11-13 11:30,13,27.36,27.39,27.35,27.37,135
20160101|2015-11-13 12:00,13,27.37,27.39,27.33,27.37,426
20160101|2015-11-13 12:30,13,27.37,27.38,27.35,27.38,170
20160101|2015-11-13 13:00,13,27.38,27.39,27.3,27.35,1005
20160101|2015-11-15 19:00,16,27.35,27.4,27.35,27.39,341
20160101|2015-11-15 19:30,16,27.39,27.47,27.39,27.41,310
20160101|2015-11-15 20:00,16,27.41,27.42,27.38,27.4,100
20160101|2015-11-15 20:30,16,27.41,27.41,27.4,27.4,9
20160101|2015-11-15 21:00,16,27.4,27.43,27.4,27.4,16
20160101|2015-11-15 21:30,16,27.42,27.42,27.38,27.38,69
20160101|2015-11-15 22:00,16,27.38,27.38,27.28,27.28,562
20160101|2015-11-15 22:30,16,27.28,27.3,27.28,27.28,15
20160101|2015-11-15 23:00,16,27.29,27.3,27.29,27.3,53
20160101|2015-11-15 23:30,16,27.28,27.28,27.26,27.28,26
20160101|2015-11-16 00:00,16,27.29,27.3,27.29,27.3,10
20160101|2015-11-16 00:30,16,27.28,27.28,27.26,27.27,26
20160101|2015-11-16 01:00,16,27.26,27.3,27.26,27.29,38
20160101|2015-11-16 01:30,16,27.28,27.28,27.25,27.26,107
20160101|2015-11-16 02:00,16,27.25,27.25,27.22,27.24,115
20160101|2015-11-16 02:30,16,27.23,27.26,27.23,27.24,70
20160101|2015-11-16 03:00,16,27.24,27.25,27.22,27.22,60
20160101|2015-11-16 03:30,16,27.21,27.22,27.18,27.21,118
20160101|2015-11-16 04:00,16,27.21,27.25,27.21,27.25,15
20160101|2015-11-16 04:30,16,27.25,27.25,27.22,27.23,28
20160101|2015-11-16 05:00,16,27.21,27.25,27.21,27.23,30
20160101|2015-11-16 05:30,16,27.23,27.24,27.23,27.23,11
20160101|2015-11-16 06:00,16,27.24,27.26,27.24,27.26,13
20160101|2015-11-16 06:30,16,27.26,27.28,27.26,27.28,29
20160101|2015-11-16 07:00,16,27.28,27.29,27.2,27.2,147
20160101|2015-11-16 07:30,16,27.2,27.2,27.16,27.18,158
20160101|2015-11-16 08:30,16,27.15,27.21,27.07,27.09,2007
20160101|2015-11-16 09:00,16,27.1,27.24,27.02,27.22,1160
20160101|2015-11-16 09:30,16,27.21,27.33,27.18,27.33,939
20160101|2015-11-16 10:00,16,27.34,27.52,27.33,27.39,1172
20160101|2015-11-16 10:30,16,27.36,27.49,27.35,27.39,643
20160101|2015-11-16 11:00,16,27.41,27.54,27.39,27.49,507
20160101|2015-11-16 11:30,16,27.5,27.67,27.49,27.55,1038
20160101|2015-11-16 12:00,16,27.57,27.66,27.55,27.61,172
20160101|2015-11-16 12:30,16,27.62,27.66,27.57,27.66,504
20160101|2015-11-16 13:00,16,27.67,27.69,27.5,27.55,1807
20160101|2015-11-16 19:00,17,27.56,27.64,27.46,27.62,119
20160101|2015-11-16 19:30,17,27.66,27.71,27.64,27.64,49
20160101|2015-11-16 20:00,17,27.64,27.72,27.64,27.71,56
20160101|2015-11-16 20:30,17,27.7,27.7,27.63,27.63,70
20160101|2015-11-16 21:00,17,27.63,27.65,27.63,27.63,50
20160101|2015-11-16 21:30,17,27.62,27.62,27.62,27.62,7
20160101|2015-11-16 22:00,17,27.62,27.62,27.62,27.62,9
20160101|2015-11-16 22:30,17,27.61,27.62,27.61,27.62,20
20160101|2015-11-16 23:00,17,27.62,27.65,27.62,27.65,13
20160101|2015-11-16 23:30,17,27.65,27.68,27.61,27.67,48
20160101|2015-11-17 00:00,17,27.69,27.69,27.66,27.66,11
20160101|2015-11-17 00:30,17,27.65,27.66,27.6,27.66,26
20160101|2015-11-17 01:00,17,27.66,27.68,27.49,27.51,126
20160101|2015-11-17 01:30,17,27.53,27.55,27.52,27.55,57
20160101|2015-11-17 02:00,17,27.55,27.65,27.55,27.65,33
20160101|2015-11-17 02:30,17,27.65,27.7,27.65,27.68,68
20160101|2015-11-17 03:00,17,27.69,27.75,27.69,27.74,165
20160101|2015-11-17 03:30,17,27.74,27.74,27.69,27.7,61
20160101|2015-11-17 04:00,17,27.69,27.72,27.69,27.69,13
20160101|2015-11-17 04:30,17,27.7,27.73,27.68,27.68,73
20160101|2015-11-17 05:00,17,27.69,27.72,27.64,27.65,154
20160101|2015-11-17 05:30,17,27.68,27.71,27.67,27.69,47
20160101|2015-11-17 06:00,17,27.68,27.68,27.64,27.65,119
20160101|2015-11-17 06:30,17,27.64,27.66,27.61,27.62,147
20160101|2015-11-17 07:00,17,27.62,27.69,27.56,27.69,287
20160101|2015-11-17 07:30,17,27.68,27.78,27.64,27.74,245
20160101|2015-11-17 08:30,17,27.74,27.75,27.57,27.62,1749
20160101|2015-11-17 09:00,17,27.62,27.63,27.56,27.63,973
20160101|2015-11-17 09:30,17,27.62,27.75,27.61,27.63,1267
20160101|2015-11-17 10:00,17,27.66,27.8,27.66,27.79,576
20160101|2015-11-17 10:30,17,27.8,27.8,27.67,27.67,614
20160101|2015-11-17 11:00,17,27.67,27.72,27.66,27.69,589
20160101|2015-11-17 11:30,17,27.69,27.73,27.65,27.73,429
20160101|2015-11-17 12:00,17,27.74,27.81,27.73,27.8,1068
20160101|2015-11-17 12:30,17,27.8,27.81,27.74,27.76,864
20160101|2015-11-17 13:00,17,27.76,27.81,27.75,27.81,853
20160101|2015-11-17 19:00,18,27.78,27.88,27.77,27.78,180
20160101|2015-11-17 19:30,18,27.78,27.78,27.76,27.76,64
20160101|2015-11-17 20:00,18,27.75,27.75,27.72,27.73,66
20160101|2015-11-17 20:30,18,27.73,27.73,27.68,27.7,107
20160101|2015-11-17 21:00,18,27.72,27.72,27.66,27.67,59
20160101|2015-11-17 21:30,18,27.67,27.68,27.66,27.67,62
20160101|2015-11-17 22:00,18,27.67,27.67,27.66,27.67,30
20160101|2015-11-17 22:30,18,27.67,27.67,27.67,27.67,5
20160101|2015-11-17 23:00,18,27.66,27.66,27.66,27.66,4
20160101|2015-11-17 23:30,18,27.66,27.66,27.63,27.63,8
20160101|2015-11-18 00:00,18,27.66,27.7,27.66,27.68,65
20160101|2015-11-18 00:30,18,27.67,27.74,27.66,27.74,17
20160101|2015-11-18 01:00,18,27.72,27.85,27.72,27.83,247
20160101|2015-11-18 01:30,18,27.84,27.89,27.82,27.88,316
20160101|2015-11-18 02:00,18,27.88,27.92,27.86,27.88,124
20160101|2015-11-18 02:30,18,27.87,27.89,27.87,27.87,18
20160101|2015-11-18 03:00,18,27.89,27.95,27.89,27.94,108
20160101|2015-11-18 03:30,18,27.94,28.03,27.94,27.98,412
20160101|2015-11-18 04:00,18,27.98,28,27.96,27.99,188
20160101|2015-11-18 04:30,18,27.99,28.02,27.97,27.99,271
20160101|2015-11-18 05:00,18,27.99,27.99,27.98,27.98,38
20160101|2015-11-18 05:30,18,27.99,27.99,27.96,27.98,74
20160101|2015-11-18 06:00,18,27.98,27.98,27.96,27.96,22
20160101|2015-11-18 06:30,18,27.97,27.98,27.96,27.98,28
20160101|2015-11-18 07:00,18,27.97,27.97,27.89,27.89,275
20160101|2015-11-18 07:30,18,27.93,27.93,27.85,27.85,330
20160101|2015-11-18 08:30,18,27.85,27.99,27.61,27.61,2831
20160101|2015-11-18 09:00,18,27.61,27.62,27.53,27.56,2150
20160101|2015-11-18 09:30,18,27.56,27.56,27.35,27.44,2905
20160101|2015-11-18 10:00,18,27.43,27.49,27.4,27.48,1311
20160101|2015-11-18 10:30,18,27.46,27.54,27.42,27.52,697
20160101|2015-11-18 11:00,18,27.52,27.56,27.49,27.49,779
20160101|2015-11-18 11:30,18,27.49,27.57,27.49,27.54,362
20160101|2015-11-18 12:00,18,27.55,27.71,27.55,27.7,807
20160101|2015-11-18 12:30,18,27.71,27.75,27.7,27.73,869
20160101|2015-11-18 13:00,18,27.72,27.79,27.69,27.79,1741
20160101|2015-11-18 19:00,19,27.73,27.8,27.61,27.76,582
20160101|2015-11-18 19:30,19,27.77,27.81,27.76,27.79,87
20160101|2015-11-18 20:00,19,27.78,27.78,27.69,27.72,125
20160101|2015-11-18 20:30,19,27.72,27.75,27.63,27.65,64
20160101|2015-11-18 21:00,19,27.68,27.73,27.58,27.6,222
20160101|2015-11-18 21:30,19,27.59,27.62,27.58,27.61,39
20160101|2015-11-18 22:00,19,27.61,27.64,27.58,27.61,46
20160101|2015-11-18 22:30,19,27.61,27.62,27.6,27.6,21
20160101|2015-11-18 23:00,19,27.6,27.6,27.58,27.58,25
20160101|2015-11-18 23:30,19,27.6,27.7,27.55,27.64,239
20160101|2015-11-19 00:00,19,27.64,27.7,27.6,27.68,49
20160101|2015-11-19 00:30,19,27.68,27.68,27.66,27.67,22
20160101|2015-11-19 01:00,19,27.68,27.72,27.66,27.69,77
20160101|2015-11-19 01:30,19,27.69,27.7,27.67,27.69,32
20160101|2015-11-19 02:00,19,27.71,27.95,27.7,27.94,929
20160101|2015-11-19 02:30,19,27.88,27.88,27.84,27.85,143
20160101|2015-11-19 03:00,19,27.84,27.87,27.82,27.85,38
20160101|2015-11-19 03:30,19,27.85,27.87,27.82,27.82,96
20160101|2015-11-19 04:00,19,27.83,27.87,27.83,27.84,130
20160101|2015-11-19 04:30,19,27.85,27.85,27.75,27.75,127
20160101|2015-11-19 05:00,19,27.75,27.78,27.74,27.74,34
20160101|2015-11-19 05:30,19,27.75,27.81,27.75,27.77,47
20160101|2015-11-19 06:00,19,27.76,27.76,27.73,27.76,34
20160101|2015-11-19 06:30,19,27.78,27.78,27.63,27.65,195
20160101|2015-11-19 07:00,19,27.64,27.64,27.52,27.56,541
20160101|2015-11-19 07:30,19,27.61,27.71,27.58,27.69,127
20160101|2015-11-19 08:30,19,27.69,27.99,27.69,27.93,3863
20160101|2015-11-19 09:00,19,27.92,27.97,27.8,27.83,1446
20160101|2015-11-19 09:30,19,27.83,27.95,27.83,27.89,1071
20160101|2015-11-19 10:00,19,27.89,27.91,27.76,27.82,1600
20160101|2015-11-19 10:30,19,27.81,27.86,27.75,27.79,843
20160101|2015-11-19 11:00,19,27.8,27.81,27.75,27.79,777
20160101|2015-11-19 11:30,19,27.78,27.85,27.77,27.83,665
20160101|2015-11-19 12:00,19,27.81,27.83,27.76,27.8,500
20160101|2015-11-19 12:30,19,27.81,27.91,27.74,27.75,1591
20160101|2015-11-19 13:00,19,27.74,27.87,27.73,27.8,2022
20160101|2015-11-19 19:00,20,27.88,27.88,27.76,27.76,387
20160101|2015-11-19 19:30,20,27.77,27.77,27.65,27.68,189
20160101|2015-11-19 20:00,20,27.68,27.7,27.66,27.69,72
20160101|2015-11-19 20:30,20,27.68,27.71,27.67,27.69,83
20160101|2015-11-19 21:00,20,27.71,27.73,27.69,27.69,60
20160101|2015-11-19 21:30,20,27.68,27.74,27.68,27.74,100
20160101|2015-11-19 22:00,20,27.75,27.77,27.75,27.77,20
20160101|2015-11-19 22:30,20,27.76,27.76,27.74,27.75,22
20160101|2015-11-19 23:00,20,27.75,27.78,27.73,27.78,35
20160101|2015-11-19 23:30,20,27.78,27.83,27.77,27.83,130
20160101|2015-11-20 00:00,20,27.82,27.88,27.8,27.8,240
20160101|2015-11-20 00:30,20,27.81,27.82,27.8,27.82,20
20160101|2015-11-20 01:00,20,27.82,27.82,27.75,27.76,145
20160101|2015-11-20 01:30,20,27.75,27.77,27.74,27.75,72
20160101|2015-11-20 02:00,20,27.75,27.77,27.72,27.73,261
20160101|2015-11-20 02:30,20,27.72,27.73,27.7,27.73,37
20160101|2015-11-20 03:00,20,27.73,27.83,27.73,27.82,103
20160101|2015-11-20 03:30,20,27.82,27.83,27.78,27.8,45
20160101|2015-11-20 04:00,20,27.79,27.79,27.76,27.79,86
20160101|2015-11-20 04:30,20,27.78,27.78,27.73,27.73,38
20160101|2015-11-20 05:00,20,27.73,27.77,27.72,27.77,205
20160101|2015-11-20 05:30,20,27.76,27.76,27.74,27.75,57
20160101|2015-11-20 06:00,20,27.74,27.75,27.71,27.72,186
20160101|2015-11-20 06:30,20,27.72,27.73,27.72,27.72,27
20160101|2015-11-20 07:00,20,27.73,27.76,27.71,27.74,147
20160101|2015-11-20 07:30,20,27.74,27.74,27.68,27.71,366
20160101|2015-11-20 08:30,20,27.72,27.93,27.66,27.8,4743
20160101|2015-11-20 09:00,20,27.78,27.88,27.74,27.82,2062
20160101|2015-11-20 09:30,20,27.82,27.92,27.81,27.84,2357
20160101|2015-11-20 10:00,20,27.83,27.86,27.78,27.86,2114
20160101|2015-11-20 10:30,20,27.87,27.91,27.81,27.82,1487
20160101|2015-11-20 11:00,20,27.83,27.87,27.8,27.85,1496
20160101|2015-11-20 11:30,20,27.85,27.93,27.85,27.92,1675
20160101|2015-11-20 12:00,20,27.92,28.02,27.92,27.97,1712
20160101|2015-11-20 12:30,20,27.96,28.16,27.95,28.04,3405
20160101|2015-11-20 13:00,20,28.05,28.26,28.05,28.18,6036
20160101|2015-11-22 19:00,23,28.11,28.15,27.93,28.04,2699
20160101|2015-11-22 19:30,23,28.04,28.14,28.04,28.08,532
20160101|2015-11-22 20:00,23,28.07,28.29,28.05,28.27,866
20160101|2015-11-22 20:30,23,28.27,28.28,28.15,28.16,598
20160101|2015-11-22 21:00,23,28.16,28.18,28.09,28.12,232
20160101|2015-11-22 21:30,23,28.12,28.12,28.11,28.12,10
20160101|2015-11-22 22:00,23,28.13,28.13,28.09,28.09,24
20160101|2015-11-22 22:30,23,28.11,28.12,28.11,28.12,2
20160101|2015-11-22 23:00,23,28.11,28.11,28.09,28.09,93
20160101|2015-11-22 23:30,23,28.09,28.09,28,28.01,195
20160101|2015-11-23 00:00,23,28.01,28.01,27.92,27.97,353
20160101|2015-11-23 00:30,23,27.97,27.97,27.91,27.96,124
20160101|2015-11-23 01:00,23,27.95,28,27.94,27.96,152
20160101|2015-11-23 01:30,23,27.96,27.96,27.91,27.92,240
20160101|2015-11-23 02:00,23,27.92,27.94,27.87,27.92,675
20160101|2015-11-23 02:30,23,27.9,27.95,27.89,27.93,309
20160101|2015-11-23 03:00,23,27.92,27.95,27.88,27.88,169
20160101|2015-11-23 03:30,23,27.89,27.9,27.87,27.89,159
20160101|2015-11-23 04:00,23,27.89,27.93,27.87,27.92,183
20160101|2015-11-23 04:30,23,27.92,27.94,27.92,27.94,210
20160101|2015-11-23 05:00,23,27.94,27.96,27.89,27.9,151
20160101|2015-11-23 05:30,23,27.88,27.96,27.88,27.94,617
20160101|2015-11-23 06:00,23,27.94,28.06,27.94,28.06,718
20160101|2015-11-23 06:30,23,28.05,28.06,28.01,28.03,885
20160101|2015-11-23 07:00,23,28.03,28.06,27.87,27.88,979
20160101|2015-11-23 07:30,23,27.87,27.88,27.84,27.85,589
20160101|2015-11-23 08:30,23,27.89,28.05,27.85,27.91,4126
20160101|2015-11-23 09:00,23,27.9,28.07,27.89,28.05,2208
20160101|2015-11-23 09:30,23,28.05,28.09,27.99,28.01,2110
20160101|2015-11-23 10:00,23,28.01,28.05,27.89,27.93,2012
20160101|2015-11-23 10:30,23,27.94,28.15,27.93,28.15,3077
20160101|2015-11-23 11:00,23,28.14,28.25,28.1,28.19,2186
20160101|2015-11-23 11:30,23,28.18,28.27,28.17,28.23,1431
20160101|2015-11-23 12:00,23,28.23,28.37,28.23,28.26,2364
20160101|2015-11-23 12:30,23,28.27,28.3,28.2,28.25,1542
20160101|2015-11-23 13:00,23,28.25,28.3,28.15,28.21,2866
20160101|2015-11-23 19:00,24,28.21,28.29,28.18,28.28,528
20160101|2015-11-23 19:30,24,28.29,28.35,28.26,28.3,256
20160101|2015-11-23 20:00,24,28.3,28.34,28.29,28.31,146
20160101|2015-11-23 20:30,24,28.3,28.31,28.25,28.28,176
20160101|2015-11-23 21:00,24,28.3,28.35,28.29,28.35,452
20160101|2015-11-23 21:30,24,28.35,28.36,28.33,28.35,25
20160101|2015-11-23 22:00,24,28.36,28.36,28.32,28.32,92
20160101|2015-11-23 22:30,24,28.33,28.33,28.32,28.33,5
20160101|2015-11-23 23:00,24,28.33,28.34,28.33,28.33,15
20160101|2015-11-23 23:30,24,28.35,28.51,28.35,28.48,1090
20160101|2015-11-24 00:00,24,28.48,28.51,28.46,28.49,221
20160101|2015-11-24 00:30,24,28.5,28.54,28.41,28.44,661
20160101|2015-11-24 01:00,24,28.44,28.49,28.44,28.48,305
20160101|2015-11-24 01:30,24,28.49,28.49,28.39,28.4,519
20160101|2015-11-24 02:00,24,28.41,28.45,28.39,28.42,561
20160101|2015-11-24 02:30,24,28.42,28.45,28.41,28.41,411
20160101|2015-11-24 03:00,24,28.41,28.45,28.4,28.41,898
20160101|2015-11-24 03:30,24,28.4,28.41,28.31,28.31,421
20160101|2015-11-24 04:00,24,28.31,28.33,28.3,28.33,486
20160101|2015-11-24 04:30,24,28.32,28.33,28.26,28.26,105
20160101|2015-11-24 05:00,24,28.26,28.31,28.25,28.31,218
20160101|2015-11-24 05:30,24,28.3,28.31,28.22,28.27,313
20160101|2015-11-24 06:00,24,28.27,28.37,28.26,28.29,577
20160101|2015-11-24 06:30,24,28.3,28.33,28.29,28.33,155
20160101|2015-11-24 07:00,24,28.31,28.35,28.26,28.27,680
20160101|2015-11-24 07:30,24,28.29,28.3,28.22,28.25,375
20160101|2015-11-24 08:30,24,28.27,28.52,28.2,28.46,7185
20160101|2015-11-24 09:00,24,28.47,28.57,28.42,28.51,4471
20160101|2015-11-24 09:30,24,28.52,28.72,28.5,28.72,7184
20160101|2015-11-24 10:00,24,28.71,28.77,28.67,28.7,5958
20160101|2015-11-24 10:30,24,28.71,28.76,28.68,28.71,3384
20160101|2015-11-24 11:00,24,28.71,28.77,28.69,28.76,2300
20160101|2015-11-24 11:30,24,28.76,28.81,28.66,28.72,2301
20160101|2015-11-24 12:00,24,28.71,28.8,28.69,28.79,2234
20160101|2015-11-24 12:30,24,28.79,28.81,28.62,28.67,3251
20160101|2015-11-24 13:00,24,28.68,28.74,28.55,28.62,3377
20160101|2015-11-24 19:00,25,28.65,28.69,28.52,28.55,532
20160101|2015-11-24 19:30,25,28.54,28.59,28.49,28.57,895
20160101|2015-11-24 20:00,25,28.58,28.62,28.55,28.61,116
20160101|2015-11-24 20:30,25,28.62,28.67,28.61,28.63,290
20160101|2015-11-24 21:00,25,28.63,28.64,28.59,28.59,68
20160101|2015-11-24 21:30,25,28.6,28.61,28.6,28.6,20
20160101|2015-11-24 22:00,25,28.61,28.63,28.59,28.62,75
20160101|2015-11-24 22:30,25,28.63,28.65,28.63,28.65,22
20160101|2015-11-24 23:00,25,28.62,28.68,28.6,28.68,39
20160101|2015-11-24 23:30,25,28.68,28.8,28.68,28.75,257
20160101|2015-11-25 00:00,25,28.75,28.85,28.74,28.85,353
20160101|2015-11-25 00:30,25,28.86,28.86,28.82,28.82,139
20160101|2015-11-25 01:00,25,28.82,28.84,28.81,28.82,139
20160101|2015-11-25 01:30,25,28.83,28.86,28.81,28.82,129
20160101|2015-11-25 02:00,25,28.82,28.87,28.77,28.77,458
20160101|2015-11-25 02:30,25,28.76,28.77,28.73,28.77,102
20160101|2015-11-25 03:00,25,28.77,28.81,28.76,28.81,207
20160101|2015-11-25 03:30,25,28.81,28.82,28.69,28.72,255
20160101|2015-11-25 04:00,25,28.74,28.75,28.73,28.75,119
20160101|2015-11-25 04:30,25,28.74,28.75,28.72,28.72,145
20160101|2015-11-25 05:00,25,28.73,28.73,28.66,28.66,208
20160101|2015-11-25 05:30,25,28.65,28.69,28.65,28.69,184
20160101|2015-11-25 06:00,25,28.68,28.71,28.68,28.71,246
20160101|2015-11-25 06:30,25,28.71,28.74,28.7,28.71,261
20160101|2015-11-25 07:00,25,28.71,28.72,28.58,28.6,821
20160101|2015-11-25 07:30,25,28.61,28.61,28.52,28.53,748
20160101|2015-11-25 08:30,25,28.59,28.74,28.56,28.58,4470
20160101|2015-11-25 09:00,25,28.57,28.76,28.57,28.73,3230
20160101|2015-11-25 09:30,25,28.73,28.84,28.72,28.83,3588
20160101|2015-11-25 10:00,25,28.83,28.99,28.8,28.83,5172
20160101|2015-11-25 10:30,25,28.84,28.99,28.84,28.97,1948
20160101|2015-11-25 11:00,25,28.97,28.99,28.94,28.97,2057
20160101|2015-11-25 11:30,25,28.98,29,28.89,28.93,2522
20160101|2015-11-25 12:00,25,28.93,28.96,28.86,28.95,1619
20160101|2015-11-25 12:30,25,28.96,29.05,28.95,29.03,3200
20160101|2015-11-25 13:00,25,29.03,29.25,29.02,29.19,4425
20160101|2015-11-27 08:30,27,29.11,29.43,29.1,29.21,8183
20160101|2015-11-27 09:00,27,29.21,29.24,29.06,29.17,5257
20160101|2015-11-27 09:30,27,29.17,29.34,29.15,29.32,3150
20160101|2015-11-27 10:00,27,29.32,29.4,29.31,29.36,2683
20160101|2015-11-27 10:30,27,29.35,29.39,29.23,29.29,1747
20160101|2015-11-27 11:00,27,29.29,29.34,29.28,29.29,1370
20160101|2015-11-27 11:30,27,29.29,29.33,29.07,29.11,3340
20160101|2015-11-27 12:00,27,29.11,29.21,29.09,29.21,559
20160101|2015-11-29 19:00,30,29.2,29.21,29.13,29.18,1441
20160101|2015-11-29 19:30,30,29.15,29.15,29.05,29.08,411
20160101|2015-11-29 20:00,30,29.07,29.08,29.04,29.06,268
20160101|2015-11-29 20:30,30,29.07,29.1,29.04,29.1,228
20160101|2015-11-29 21:00,30,29.1,29.13,29.08,29.12,167
20160101|2015-11-29 21:30,30,29.12,29.14,29.08,29.08,50
20160101|2015-11-29 22:00,30,29.07,29.13,29.07,29.13,50
20160101|2015-11-29 22:30,30,29.12,29.12,29.12,29.12,2
20160101|2015-11-29 23:00,30,29.11,29.13,29.11,29.12,6
20160101|2015-11-29 23:30,30,29.13,29.19,29.12,29.18,173
20160101|2015-11-30 00:00,30,29.14,29.16,29.12,29.12,117
20160101|2015-11-30 00:30,30,29.14,29.18,29.13,29.18,321
20160101|2015-11-30 01:00,30,29.17,29.21,29.14,29.18,468
20160101|2015-11-30 01:30,30,29.18,29.2,29.15,29.16,146
20160101|2015-11-30 02:00,30,29.17,29.2,29.16,29.16,78
20160101|2015-11-30 02:30,30,29.17,29.18,29.14,29.15,206
20160101|2015-11-30 03:00,30,29.16,29.21,29.15,29.2,358
20160101|2015-11-30 03:30,30,29.2,29.23,29.15,29.19,445
20160101|2015-11-30 04:00,30,29.19,29.25,29.18,29.25,239
20160101|2015-11-30 04:30,30,29.25,29.29,29.25,29.25,150
20160101|2015-11-30 05:00,30,29.25,29.28,29.25,29.26,57
20160101|2015-11-30 05:30,30,29.26,29.29,29.25,29.28,172
20160101|2015-11-30 06:00,30,29.27,29.29,29.26,29.28,54
20160101|2015-11-30 06:30,30,29.29,29.3,29.25,29.29,285
20160101|2015-11-30 07:00,30,29.29,29.31,29.25,29.31,865
20160101|2015-11-30 07:30,30,29.32,29.36,29.23,29.26,450
20160101|2015-11-30 08:30,30,29.26,29.46,29.25,29.34,4824
20160101|2015-11-30 09:00,30,29.35,29.5,29.33,29.49,2845
20160101|2015-11-30 09:30,30,29.48,29.64,29.46,29.6,6181
20160101|2015-11-30 10:00,30,29.6,29.6,29.31,29.38,5346
20160101|2015-11-30 10:30,30,29.38,29.48,29.35,29.41,2475
20160101|2015-11-30 11:00,30,29.4,29.59,29.4,29.55,2280
20160101|2015-11-30 11:30,30,29.55,29.59,29.4,29.43,2066
20160101|2015-11-30 12:00,30,29.42,29.48,29.4,29.41,1423
20160101|2015-11-30 12:30,30,29.42,29.45,29.36,29.38,1981
20160101|2015-11-30 13:00,30,29.37,29.46,29.28,29.39,3721
20160101|2015-11-30 19:00,1,29.72,29.74,29.54,29.7,3735
20160101|2015-11-30 19:30,1,29.7,29.8,29.69,29.78,977
20160101|2015-11-30 20:00,1,29.77,29.79,29.73,29.79,377
20160101|2015-11-30 20:30,1,29.79,29.8,29.74,29.74,373
20160101|2015-11-30 21:00,1,29.73,29.77,29.71,29.73,187
20160101|2015-11-30 21:30,1,29.74,29.74,29.69,29.69,166
20160101|2015-11-30 22:00,1,29.7,29.71,29.69,29.69,73
20160101|2015-11-30 22:30,1,29.69,29.7,29.69,29.69,21
20160101|2015-11-30 23:00,1,29.7,29.7,29.68,29.69,70
20160101|2015-11-30 23:30,1,29.7,29.7,29.66,29.69,132
20160101|2015-12-01 00:00,1,29.69,29.71,29.58,29.61,391
20160101|2015-12-01 00:30,1,29.59,29.61,29.52,29.6,464
20160101|2015-12-01 01:00,1,29.59,29.66,29.58,29.64,137
20160101|2015-12-01 01:30,1,29.64,29.73,29.64,29.72,353
20160101|2015-12-01 02:00,1,29.72,29.75,29.67,29.69,591
20160101|2015-12-01 02:30,1,29.69,29.71,29.66,29.71,279
20160101|2015-12-01 03:00,1,29.71,29.78,29.7,29.77,307
20160101|2015-12-01 03:30,1,29.76,29.77,29.67,29.69,211
20160101|2015-12-01 04:00,1,29.69,29.69,29.62,29.62,314
20160101|2015-12-01 04:30,1,29.62,29.7,29.62,29.67,291
20160101|2015-12-01 05:00,1,29.67,29.7,29.67,29.69,387
20160101|2015-12-01 05:30,1,29.69,29.72,29.68,29.72,446
20160101|2015-12-01 06:00,1,29.72,29.72,29.68,29.7,110
20160101|2015-12-01 06:30,1,29.7,29.72,29.63,29.63,585
20160101|2015-12-01 07:00,1,29.63,29.66,29.54,29.63,1013
20160101|2015-12-01 07:30,1,29.63,29.64,29.46,29.46,667
20160101|2015-12-01 08:30,1,29.53,29.56,29.26,29.36,6839
20160101|2015-12-01 09:00,1,29.36,29.47,29.34,29.36,3975
20160101|2015-12-01 09:30,1,29.36,29.38,29.21,29.33,4172
20160101|2015-12-01 10:00,1,29.34,29.36,29.29,29.36,3426
20160101|2015-12-01 10:30,1,29.36,29.53,29.34,29.52,3544
20160101|2015-12-01 11:00,1,29.51,29.64,29.47,29.62,3543
20160101|2015-12-01 11:30,1,29.62,29.74,29.61,29.66,3259
20160101|2015-12-01 12:00,1,29.67,29.7,29.64,29.67,1944
20160101|2015-12-01 12:30,1,29.68,29.9,29.66,29.85,5304
20160101|2015-12-01 13:00,1,29.84,30.2,29.83,30.08,8521
20160101|2015-12-01 19:00,2,30.1,30.17,29.97,30.08,1622
20160101|2015-12-01 19:30,2,30.07,30.14,30.06,30.1,162
20160101|2015-12-01 20:00,2,30.09,30.15,30.09,30.14,252
20160101|2015-12-01 20:30,2,30.14,30.25,30.14,30.16,806
20160101|2015-12-01 21:00,2,30.16,30.17,30.1,30.13,368
20160101|2015-12-01 21:30,2,30.13,30.13,30.1,30.11,50
20160101|2015-12-01 22:00,2,30.1,30.1,30.08,30.09,160
20160101|2015-12-01 22:30,2,30.09,30.1,30.08,30.1,61
20160101|2015-12-01 23:00,2,30.1,30.13,30.1,30.13,33
20160101|2015-12-01 23:30,2,30.13,30.13,30.07,30.07,152
20160101|2015-12-02 00:00,2,30.07,30.12,29.98,30.12,696
20160101|2015-12-02 00:30,2,30.11,30.12,30.1,30.11,180
20160101|2015-12-02 01:00,2,30.11,30.11,30.05,30.06,151
20160101|2015-12-02 01:30,2,30.07,30.07,30,30.03,275
20160101|2015-12-02 02:00,2,30.04,30.06,30.03,30.05,143
20160101|2015-12-02 02:30,2,30.05,30.07,29.98,30,230
20160101|2015-12-02 03:00,2,30.02,30.05,29.97,30.05,364
20160101|2015-12-02 03:30,2,30.05,30.09,29.99,30.04,427
20160101|2015-12-02 04:00,2,30.05,30.09,30.04,30.09,234
20160101|2015-12-02 04:30,2,30.09,30.12,30.08,30.1,163
20160101|2015-12-02 05:00,2,30.1,30.1,30.02,30.02,94
20160101|2015-12-02 05:30,2,30.03,30.03,29.99,30,176
20160101|2015-12-02 06:00,2,30,30.02,29.96,29.97,184
20160101|2015-12-02 06:30,2,29.96,30.18,29.95,30.11,916
20160101|2015-12-02 07:00,2,30.12,30.12,29.86,29.89,1230
20160101|2015-12-02 07:30,2,29.89,30,29.87,29.96,597
20160101|2015-12-02 08:30,2,29.97,30.3,29.95,30.04,9839
20160101|2015-12-02 09:00,2,30.04,30.22,29.95,30.14,5552
20160101|2015-12-02 09:30,2,30.14,30.15,29.98,30.1,3759
20160101|2015-12-02 10:00,2,30.1,30.17,30.06,30.15,2314
20160101|2015-12-02 10:30,2,30.15,30.45,30.14,30.37,6739
20160101|2015-12-02 11:00,2,30.37,30.71,30.34,30.61,8669
20160101|2015-12-02 11:30,2,30.61,31,30.48,30.98,9410
20160101|2015-12-02 12:00,2,30.98,31.03,30.78,30.82,4034
20160101|2015-12-02 12:30,2,30.82,30.93,30.75,30.82,4358
20160101|2015-12-02 13:00,2,30.82,30.87,30.52,30.52,6389
20160101|2015-12-02 19:00,3,30.57,30.57,30.39,30.41,1567
20160101|2015-12-02 19:30,3,30.41,30.43,30.38,30.42,695
20160101|2015-12-02 20:00,3,30.4,30.42,30.4,30.41,575
20160101|2015-12-02 20:30,3,30.4,30.4,30.29,30.38,712
20160101|2015-12-02 21:00,3,30.36,30.37,30.31,30.34,291
20160101|2015-12-02 21:30,3,30.34,30.43,30.34,30.42,452
20160101|2015-12-02 22:00,3,30.42,30.44,30.42,30.43,76
20160101|2015-12-02 22:30,3,30.44,30.44,30.38,30.43,103
20160101|2015-12-02 23:00,3,30.42,30.42,30.4,30.4,61
20160101|2015-12-02 23:30,3,30.4,30.48,30.39,30.46,334
20160101|2015-12-03 00:00,3,30.46,30.5,30.42,30.48,289
20160101|2015-12-03 00:30,3,30.49,30.55,30.47,30.49,337
20160101|2015-12-03 01:00,3,30.49,30.56,30.49,30.54,135
20160101|2015-12-03 01:30,3,30.54,30.56,30.48,30.49,178
20160101|2015-12-03 02:00,3,30.49,30.58,30.46,30.58,226
20160101|2015-12-03 02:30,3,30.57,30.57,30.46,30.48,215
20160101|2015-12-03 03:00,3,30.48,30.53,30.39,30.53,414
20160101|2015-12-03 03:30,3,30.53,30.66,30.51,30.6,445
20160101|2015-12-03 04:00,3,30.6,30.63,30.58,30.61,251
20160101|2015-12-03 04:30,3,30.62,30.62,30.52,30.58,790
20160101|2015-12-03 05:00,3,30.58,30.59,30.53,30.58,143
20160101|2015-12-03 05:30,3,30.56,30.58,30.55,30.57,109
20160101|2015-12-03 06:00,3,30.58,30.58,30.49,30.49,235
20160101|2015-12-03 06:30,3,30.5,30.57,30.45,30.55,625
20160101|2015-12-03 07:00,3,30.54,30.66,30.5,30.52,1503
20160101|2015-12-03 07:30,3,30.52,30.54,30.44,30.5,659
20160101|2015-12-03 08:30,3,30.51,30.98,30.44,30.88,8851
20160101|2015-12-03 09:00,3,30.88,31.02,30.78,30.79,6233
20160101|2015-12-03 09:30,3,30.8,31.02,30.75,31.02,5238
20160101|2015-12-03 10:00,3,31.02,31.07,30.91,30.91,5018
20160101|2015-12-03 10:30,3,30.91,31.08,30.91,31.04,3578
20160101|2015-12-03 11:00,3,31.05,31.25,31.05,31.18,5654
20160101|2015-12-03 11:30,3,31.18,31.23,31.11,31.11,3293
20160101|2015-12-03 12:00,3,31.12,31.17,31.01,31.14,3537
20160101|2015-12-03 12:30,3,31.13,31.13,30.73,30.78,6069
20160101|2015-12-03 13:00,3,30.77,30.93,30.76,30.87,3791
20160101|2015-12-03 19:00,4,30.84,30.93,30.8,30.93,740
20160101|2015-12-03 19:30,4,30.93,31.1,30.92,31.06,874
20160101|2015-12-03 20:00,4,31.06,31.07,30.97,30.99,100
20160101|2015-12-03 20:30,4,30.98,30.99,30.94,30.95,289
20160101|2015-12-03 21:00,4,30.95,30.97,30.89,30.94,256
20160101|2015-12-03 21:30,4,30.95,30.96,30.95,30.96,50
20160101|2015-12-03 22:00,4,30.96,30.97,30.94,30.94,38
20160101|2015-12-03 22:30,4,30.94,30.96,30.94,30.95,60
20160101|2015-12-03 23:00,4,30.95,30.95,30.93,30.93,14
20160101|2015-12-03 23:30,4,30.92,30.94,30.9,30.92,89
20160101|2015-12-04 00:00,4,30.92,30.94,30.83,30.85,207
20160101|2015-12-04 00:30,4,30.83,30.87,30.78,30.78,260
20160101|2015-12-04 01:00,4,30.79,30.81,30.75,30.76,182
20160101|2015-12-04 01:30,4,30.76,30.76,30.72,30.74,285
20160101|2015-12-04 02:00,4,30.74,30.83,30.73,30.8,233
20160101|2015-12-04 02:30,4,30.82,30.82,30.75,30.76,166
20160101|2015-12-04 03:00,4,30.76,30.79,30.76,30.77,182
20160101|2015-12-04 03:30,4,30.77,30.82,30.77,30.82,201
20160101|2015-12-04 04:00,4,30.83,30.98,30.79,30.93,1328
20160101|2015-12-04 04:30,4,30.93,30.97,30.93,30.94,167
20160101|2015-12-04 05:00,4,30.96,30.99,30.95,30.97,131
20160101|2015-12-04 05:30,4,30.97,30.97,30.92,30.94,103
20160101|2015-12-04 06:00,4,30.95,30.95,30.86,30.89,145
20160101|2015-12-04 06:30,4,30.9,30.92,30.88,30.9,157
20160101|2015-12-04 07:00,4,30.91,30.94,30.85,30.92,513
20160101|2015-12-04 07:30,4,30.91,30.93,30.75,30.82,1515
20160101|2015-12-04 08:30,4,30.8,31.1,30.7,30.74,10168
20160101|2015-12-04 09:00,4,30.74,31.15,30.74,31.03,5596
20160101|2015-12-04 09:30,4,31.04,31.22,31,31.06,5202
20160101|2015-12-04 10:00,4,31.05,31.13,30.92,31.04,3824
20160101|2015-12-04 10:30,4,31.04,31.16,31.02,31.08,2129
20160101|2015-12-04 11:00,4,31.09,31.27,31.08,31.24,3374
20160101|2015-12-04 11:30,4,31.25,32.08,31.24,31.88,13671
20160101|2015-12-04 12:00,4,31.88,32.03,31.74,31.92,5475
20160101|2015-12-04 12:30,4,31.91,32.23,31.88,32.18,4036
20160101|2015-12-04 13:00,4,32.18,32.33,31.96,32.14,8358
20160101|2015-12-06 19:00,7,32.14,32.3,31.96,32.3,1999
20160101|2015-12-06 19:30,7,32.3,32.3,32.19,32.22,272
20160101|2015-12-06 20:00,7,32.23,32.23,32.12,32.14,418
20160101|2015-12-06 20:30,7,32.14,32.15,32,32.02,356
20160101|2015-12-06 21:00,7,32.02,32.03,32,32.01,212
20160101|2015-12-06 21:30,7,32.02,32.04,32.01,32.01,74
20160101|2015-12-06 22:00,7,32.01,32.06,32.01,32.06,79
20160101|2015-12-06 22:30,7,32.06,32.06,32.03,32.05,26
20160101|2015-12-06 23:00,7,32.03,32.04,32.01,32.01,12
20160101|2015-12-06 23:30,7,32,32.03,32,32.02,62
20160101|2015-12-07 00:00,7,32.02,32.06,32.02,32.06,89
20160101|2015-12-07 00:30,7,32.05,32.11,32.05,32.11,180
20160101|2015-12-07 01:00,7,32.1,32.27,32.09,32.27,444
20160101|2015-12-07 01:30,7,32.28,32.37,32.18,32.34,557
20160101|2015-12-07 02:00,7,32.33,32.34,32.1,32.13,574
20160101|2015-12-07 02:30,7,32.13,32.22,32.13,32.15,182
20160101|2015-12-07 03:00,7,32.17,32.23,32.1,32.17,232
20160101|2015-12-07 03:30,7,32.19,32.26,32.18,32.25,437
20160101|2015-12-07 04:00,7,32.24,32.33,32.23,32.32,304
20160101|2015-12-07 04:30,7,32.31,32.55,32.31,32.4,1453
20160101|2015-12-07 05:00,7,32.39,32.4,32.31,32.33,504
20160101|2015-12-07 05:30,7,32.33,32.34,32.29,32.3,164
20160101|2015-12-07 06:00,7,32.31,32.32,32.29,32.31,108
20160101|2015-12-07 06:30,7,32.31,32.32,32.19,32.28,648
20160101|2015-12-07 07:00,7,32.27,32.28,31.96,32.02,1619
20160101|2015-12-07 07:30,7,32,32.05,31.97,32.05,323
20160101|2015-12-07 08:30,7,32.01,32.37,31.78,31.88,11609
20160101|2015-12-07 09:00,7,31.88,31.89,31.54,31.67,9877
20160101|2015-12-07 09:30,7,31.66,31.78,31.63,31.75,3132
20160101|2015-12-07 10:00,7,31.75,31.8,31.65,31.66,2837
20160101|2015-12-07 10:30,7,31.67,31.68,31.4,31.5,4026
20160101|2015-12-07 11:00,7,31.49,31.58,31.45,31.51,2714
20160101|2015-12-07 11:30,7,31.52,31.54,31.42,31.45,2247
20160101|2015-12-07 12:00,7,31.46,31.55,31.38,31.45,2912
20160101|2015-12-07 12:30,7,31.46,31.46,31.28,31.32,3484
20160101|2015-12-07 13:00,7,31.32,31.4,31.21,31.3,4341
20160101|2015-12-07 19:00,8,31.25,31.36,31.16,31.17,835
20160101|2015-12-07 19:30,8,31.17,31.2,31.08,31.11,488
20160101|2015-12-07 20:00,8,31.1,31.1,31.02,31.03,567
20160101|2015-12-07 20:30,8,31.03,31.19,31.03,31.18,382
20160101|2015-12-07 21:00,8,31.18,31.24,31.18,31.22,155
20160101|2015-12-07 21:30,8,31.22,31.25,31.17,31.17,131
20160101|2015-12-07 22:00,8,31.17,31.2,31.16,31.2,28
20160101|2015-12-07 22:30,8,31.2,31.2,31.17,31.18,76
20160101|2015-12-07 23:00,8,31.18,31.2,31.18,31.2,57
20160101|2015-12-07 23:30,8,31.2,31.2,31.09,31.1,301
20160101|2015-12-08 00:00,8,31.12,31.14,31.09,31.13,418
20160101|2015-12-08 00:30,8,31.13,31.18,31.13,31.15,157
20160101|2015-12-08 01:00,8,31.15,31.17,31.12,31.13,242
20160101|2015-12-08 01:30,8,31.13,31.18,31.13,31.16,72
20160101|2015-12-08 02:00,8,31.17,31.18,31.11,31.12,263
20160101|2015-12-08 02:30,8,31.12,31.13,30.93,30.93,1632
20160101|2015-12-08 03:00,8,30.94,30.99,30.9,30.97,403
20160101|2015-12-08 03:30,8,30.97,31.04,30.93,31.01,475
20160101|2015-12-08 04:00,8,31,31.03,30.97,31.02,293
20160101|2015-12-08 04:30,8,31.02,31.02,30.95,30.99,169
20160101|2015-12-08 05:00,8,31,31.14,31,31.13,472
20160101|2015-12-08 05:30,8,31.13,31.2,31.02,31.07,428
20160101|2015-12-08 06:00,8,31.07,31.1,30.96,30.97,546
20160101|2015-12-08 06:30,8,30.97,30.98,30.85,30.98,1060
20160101|2015-12-08 07:00,8,30.97,30.97,30.8,30.86,1411
20160101|2015-12-08 07:30,8,30.87,30.91,30.85,30.89,296
20160101|2015-12-08 08:30,8,31,31.49,30.88,31.22,9625
20160101|2015-12-08 09:00,8,31.21,31.27,31,31.19,5322
20160101|2015-12-08 09:30,8,31.19,31.35,31.17,31.33,3416
20160101|2015-12-08 10:00,8,31.32,31.45,31.22,31.25,4910
20160101|2015-12-08 10:30,8,31.25,31.25,31,31.2,4582
20160101|2015-12-08 11:00,8,31.21,31.32,31.14,31.2,2728
20160101|2015-12-08 11:30,8,31.2,31.38,31.2,31.37,1553
20160101|2015-12-08 12:00,8,31.37,31.4,31.22,31.29,1294
20160101|2015-12-08 12:30,8,31.28,31.4,31.23,31.39,2030
20160101|2015-12-08 13:00,8,31.38,31.68,31.36,31.48,5483
20160101|2015-12-08 19:00,9,31.5,31.54,31.44,31.53,649
20160101|2015-12-08 19:30,9,31.52,31.54,31.42,31.43,237
20160101|2015-12-08 20:00,9,31.44,31.46,31.44,31.45,76
20160101|2015-12-08 20:30,9,31.44,31.47,31.4,31.42,148
20160101|2015-12-08 21:00,9,31.42,31.42,31.4,31.41,63
20160101|2015-12-08 21:30,9,31.4,31.43,31.38,31.42,98
20160101|2015-12-08 22:00,9,31.4,31.42,31.39,31.42,23
20160101|2015-12-08 22:30,9,31.41,31.42,31.4,31.41,41
20160101|2015-12-08 23:00,9,31.41,31.41,31.36,31.38,37
20160101|2015-12-08 23:30,9,31.39,31.43,31.39,31.42,76
20160101|2015-12-09 00:00,9,31.43,31.43,31.3,31.3,246
20160101|2015-12-09 00:30,9,31.3,31.37,31.26,31.36,168
20160101|2015-12-09 01:00,9,31.36,31.36,31.23,31.25,248
20160101|2015-12-09 01:30,9,31.26,31.28,31.24,31.26,187
20160101|2015-12-09 02:00,9,31.25,31.28,31.23,31.24,297
20160101|2015-12-09 02:30,9,31.25,31.27,31.24,31.26,49
20160101|2015-12-09 03:00,9,31.26,31.28,31.24,31.28,103
20160101|2015-12-09 03:30,9,31.28,31.33,31.23,31.33,175
20160101|2015-12-09 04:00,9,31.34,31.4,31.31,31.38,181
20160101|2015-12-09 04:30,9,31.39,31.39,31.34,31.36,157
20160101|2015-12-09 05:00,9,31.37,31.45,31.37,31.43,165
20160101|2015-12-09 05:30,9,31.42,31.5,31.42,31.5,133
20160101|2015-12-09 06:00,9,31.5,31.51,31.35,31.41,393
20160101|2015-12-09 06:30,9,31.41,31.54,31.36,31.41,613
20160101|2015-12-09 07:00,9,31.42,31.45,31.16,31.27,1343
20160101|2015-12-09 07:30,9,31.26,31.28,31.16,31.23,590
20160101|2015-12-09 08:30,9,31.28,31.53,31.21,31.46,5194
20160101|2015-12-09 09:00,9,31.46,31.66,31.44,31.54,3860
20160101|2015-12-09 09:30,9,31.56,31.71,31.53,31.6,3737
20160101|2015-12-09 10:00,9,31.6,31.7,31.54,31.61,2085
20160101|2015-12-09 10:30,9,31.61,31.61,31.26,31.35,4745
20160101|2015-12-09 11:00,9,31.34,31.43,31.09,31.25,4797
20160101|2015-12-09 11:30,9,31.24,31.24,30.96,31,3794
20160101|2015-12-09 12:00,9,30.99,30.99,30.87,30.98,2554
20160101|2015-12-09 12:30,9,30.98,31.13,30.9,31.03,2843
20160101|2015-12-09 13:00,9,31.02,31.13,31.01,31.05,2551
20160101|2015-12-09 19:00,10,31.03,31.16,31.01,31.06,527
20160101|2015-12-09 19:30,10,31.06,31.08,31.01,31.08,93
20160101|2015-12-09 20:00,10,31.08,31.08,31.04,31.05,30
20160101|2015-12-09 20:30,10,31.05,31.05,30.94,30.95,374
20160101|2015-12-09 21:00,10,30.95,31,30.95,30.97,175
20160101|2015-12-09 21:30,10,30.97,30.98,30.95,30.98,14
20160101|2015-12-09 22:00,10,30.98,31.03,30.98,31.01,55
20160101|2015-12-09 22:30,10,31,31.13,31,31.05,723
20160101|2015-12-09 23:00,10,31.06,31.06,31.03,31.03,25
20160101|2015-12-09 23:30,10,31.02,31.04,30.95,31,413
20160101|2015-12-10 00:00,10,30.99,31,30.95,30.96,121
20160101|2015-12-10 00:30,10,30.95,30.98,30.95,30.95,169
20160101|2015-12-10 01:00,10,30.95,31.02,30.95,30.99,79
20160101|2015-12-10 01:30,10,31,31.02,30.96,30.97,97
20160101|2015-12-10 02:00,10,30.96,31.02,30.96,31.02,130
20160101|2015-12-10 02:30,10,31.02,31.02,30.97,30.97,136
20160101|2015-12-10 03:00,10,30.98,31.01,30.96,31.01,198
20160101|2015-12-10 03:30,10,31.02,31.02,30.94,30.95,577
20160101|2015-12-10 04:00,10,30.95,30.97,30.93,30.94,259
20160101|2015-12-10 04:30,10,30.93,31,30.93,30.98,252
20160101|2015-12-10 05:00,10,30.98,31,30.97,30.99,157
20160101|2015-12-10 05:30,10,31,31.01,30.98,30.99,106
20160101|2015-12-10 06:00,10,30.99,31,30.97,31,105
20160101|2015-12-10 06:30,10,31,31.01,30.95,30.97,150
20160101|2015-12-10 07:00,10,30.98,31,30.94,30.97,285
20160101|2015-12-10 07:30,10,30.99,31,30.91,30.94,592
20160101|2015-12-10 08:30,10,30.91,31.38,30.86,31.36,8527
20160101|2015-12-10 09:00,10,31.37,31.45,31.25,31.36,4157
20160101|2015-12-10 09:30,10,31.37,31.56,31.37,31.4,4665
20160101|2015-12-10 10:00,10,31.4,31.49,31.39,31.45,1920
20160101|2015-12-10 10:30,10,31.44,31.52,31.44,31.51,1698
20160101|2015-12-10 11:00,10,31.52,31.82,31.52,31.79,6494
20160101|2015-12-10 11:30,10,31.78,31.96,31.77,31.88,3895
20160101|2015-12-10 12:00,10,31.89,32.06,31.87,31.92,3773
20160101|2015-12-10 12:30,10,31.92,31.97,31.73,31.82,2324
20160101|2015-12-10 13:00,10,31.83,31.84,31.61,31.76,5017
20160101|2015-12-10 19:00,11,31.79,31.87,31.52,31.61,1068
20160101|2015-12-10 19:30,11,31.6,31.63,31.56,31.59,145
20160101|2015-12-10 20:00,11,31.6,31.61,31.58,31.61,34
20160101|2015-12-10 20:30,11,31.6,31.61,31.57,31.58,103
20160101|2015-12-10 21:00,11,31.57,31.6,31.56,31.58,353
20160101|2015-12-10 21:30,11,31.59,31.59,31.57,31.57,106
20160101|2015-12-10 22:00,11,31.56,31.57,31.56,31.56,53
20160101|2015-12-10 22:30,11,31.56,31.57,31.55,31.56,38
20160101|2015-12-10 23:00,11,31.55,31.56,31.55,31.56,78
20160101|2015-12-10 23:30,11,31.56,31.63,31.55,31.63,631
20160101|2015-12-11 00:00,11,31.63,31.64,31.62,31.63,149
20160101|2015-12-11 00:30,11,31.63,31.71,31.63,31.71,198
20160101|2015-12-11 01:00,11,31.69,31.73,31.69,31.73,114
20160101|2015-12-11 01:30,11,31.74,31.83,31.74,31.82,176
20160101|2015-12-11 02:00,11,31.82,31.9,31.81,31.81,701
20160101|2015-12-11 02:30,11,31.81,31.85,31.78,31.8,362
20160101|2015-12-11 03:00,11,31.8,31.8,31.77,31.78,103
20160101|2015-12-11 03:30,11,31.78,31.88,31.78,31.88,226
20160101|2015-12-11 04:00,11,31.88,31.9,31.74,31.74,263
20160101|2015-12-11 04:30,11,31.74,31.76,31.67,31.7,389
20160101|2015-12-11 05:00,11,31.7,31.78,31.7,31.78,237
20160101|2015-12-11 05:30,11,31.77,31.78,31.71,31.71,204
20160101|2015-12-11 06:00,11,31.71,31.75,31.7,31.73,120
20160101|2015-12-11 06:30,11,31.74,31.76,31.7,31.76,202
20160101|2015-12-11 07:00,11,31.76,31.88,31.74,31.85,412
20160101|2015-12-11 07:30,11,31.82,31.9,31.82,31.9,132
20160101|2015-12-11 08:30,11,31.82,31.97,31.54,31.55,4603
20160101|2015-12-11 09:00,11,31.56,31.62,31.31,31.41,4590
20160101|2015-12-11 09:30,11,31.4,31.41,31.26,31.35,2664
20160101|2015-12-11 10:00,11,31.35,31.58,31.35,31.54,2203
20160101|2015-12-11 10:30,11,31.54,31.69,31.38,31.61,2914
20160101|2015-12-11 11:00,11,31.61,31.71,31.56,31.56,1809
20160101|2015-12-11 11:30,11,31.56,31.58,31.5,31.52,809
20160101|2015-12-11 12:00,11,31.53,31.59,31.53,31.57,685
20160101|2015-12-11 12:30,11,31.57,31.59,31.39,31.4,1648
20160101|2015-12-11 13:00,11,31.4,31.47,31.34,31.47,2070
20160101|2015-12-13 19:00,14,31.33,31.38,31.23,31.35,681
20160101|2015-12-13 19:30,14,31.35,31.42,31.3,31.31,229
20160101|2015-12-13 20:00,14,31.31,31.37,31.3,31.37,75
20160101|2015-12-13 20:30,14,31.37,31.42,31.3,31.41,155
20160101|2015-12-13 21:00,14,31.42,31.43,31.35,31.39,146
20160101|2015-12-13 21:30,14,31.38,31.38,31.33,31.33,76
20160101|2015-12-13 22:00,14,31.34,31.34,31.3,31.3,141
20160101|2015-12-13 22:30,14,31.29,31.29,31.28,31.29,24
20160101|2015-12-13 23:00,14,31.31,31.32,31.31,31.31,31
20160101|2015-12-13 23:30,14,31.32,31.35,31.29,31.35,75
20160101|2015-12-14 00:00,14,31.35,31.41,31.32,31.36,207
20160101|2015-12-14 00:30,14,31.35,31.4,31.35,31.38,58
20160101|2015-12-14 01:00,14,31.39,31.4,31.36,31.4,81
20160101|2015-12-14 01:30,14,31.38,31.47,31.38,31.47,297
20160101|2015-12-14 02:00,14,31.47,31.47,31.35,31.39,359
20160101|2015-12-14 02:30,14,31.39,31.39,31.24,31.32,443
20160101|2015-12-14 03:00,14,31.32,31.35,31.28,31.32,151
20160101|2015-12-14 03:30,14,31.31,31.33,31.25,31.3,282
20160101|2015-12-14 04:00,14,31.26,31.28,31.19,31.2,347
20160101|2015-12-14 04:30,14,31.19,31.22,31.18,31.21,149
20160101|2015-12-14 05:00,14,31.22,31.22,31.07,31.1,755
20160101|2015-12-14 05:30,14,31.11,31.16,31.1,31.1,218
20160101|2015-12-14 06:00,14,31.11,31.12,31.07,31.07,219
20160101|2015-12-14 06:30,14,31.08,31.08,30.82,30.83,1222
20160101|2015-12-14 07:00,14,30.83,31.03,30.82,30.97,1007
20160101|2015-12-14 07:30,14,30.98,31.13,30.97,31.07,409
20160101|2015-12-14 08:30,14,31.08,31.2,30.8,30.95,7162
20160101|2015-12-14 09:00,14,30.94,31.16,30.94,31,2734
20160101|2015-12-14 09:30,14,30.99,31.12,30.97,31.11,1474
20160101|2015-12-14 10:00,14,31.11,31.15,30.99,31.13,1883
20160101|2015-12-14 10:30,14,31.12,31.12,31.01,31.09,1097
20160101|2015-12-14 11:00,14,31.1,31.31,31.09,31.3,1813
20160101|2015-12-14 11:30,14,31.3,31.54,31.28,31.5,2396
20160101|2015-12-14 12:00,14,31.5,31.59,31.34,31.46,2323
20160101|2015-12-14 12:30,14,31.45,31.45,31.05,31.07,2738
20160101|2015-12-14 13:00,14,31.06,31.19,31.01,31.1,2675
20160101|2015-12-14 19:00,15,31.1,31.28,31.1,31.27,778
20160101|2015-12-14 19:30,15,31.26,31.26,31.13,31.14,271
20160101|2015-12-14 20:00,15,31.16,31.21,31.15,31.21,148
20160101|2015-12-14 20:30,15,31.21,31.22,31.14,31.14,424
20160101|2015-12-14 21:00,15,31.15,31.15,31.12,31.12,46
20160101|2015-12-14 21:30,15,31.11,31.11,31.05,31.07,190
20160101|2015-12-14 22:00,15,31.07,31.07,31.02,31.03,98
20160101|2015-12-14 22:30,15,31.02,31.07,31.02,31.07,38
20160101|2015-12-14 23:00,15,31.09,31.1,31.05,31.05,42
20160101|2015-12-14 23:30,15,31.05,31.05,31,31.02,196
20160101|2015-12-15 00:00,15,30.99,31.01,30.95,30.99,494
20160101|2015-12-15 00:30,15,30.99,31.01,30.97,30.99,169
20160101|2015-12-15 01:00,15,30.99,30.99,30.95,30.95,97
20160101|2015-12-15 01:30,15,30.95,30.96,30.85,30.87,1179
20160101|2015-12-15 02:00,15,30.88,30.9,30.81,30.83,814
20160101|2015-12-15 02:30,15,30.84,30.91,30.84,30.85,395
20160101|2015-12-15 03:00,15,30.86,30.92,30.84,30.86,571
20160101|2015-12-15 03:30,15,30.86,30.89,30.74,30.75,1150
20160101|2015-12-15 04:00,15,30.74,30.88,30.74,30.84,671
20160101|2015-12-15 04:30,15,30.85,30.87,30.8,30.83,183
20160101|2015-12-15 05:00,15,30.84,30.87,30.82,30.86,158
20160101|2015-12-15 05:30,15,30.86,30.92,30.86,30.87,280
20160101|2015-12-15 06:00,15,30.85,30.87,30.81,30.85,163
20160101|2015-12-15 06:30,15,30.83,30.86,30.8,30.82,195
20160101|2015-12-15 07:00,15,30.82,30.88,30.71,30.73,1264
20160101|2015-12-15 07:30,15,30.73,30.76,30.71,30.72,643
20160101|2015-12-15 08:30,15,30.76,30.87,30.5,30.62,8144
20160101|2015-12-15 09:00,15,30.64,30.64,30.24,30.28,5492
20160101|2015-12-15 09:30,15,30.27,30.49,30.23,30.48,3687
20160101|2015-12-15 10:00,15,30.48,30.54,30.42,30.45,1974
20160101|2015-12-15 10:30,15,30.46,30.59,30.38,30.56,1727
20160101|2015-12-15 11:00,15,30.56,30.68,30.45,30.62,2617
20160101|2015-12-15 11:30,15,30.63,30.9,30.62,30.8,3529
20160101|2015-12-15 12:00,15,30.8,30.93,30.76,30.79,2346
20160101|2015-12-15 12:30,15,30.79,30.92,30.74,30.8,1468
20160101|2015-12-15 13:00,15,30.79,30.88,30.64,30.73,2833
20160101|2015-12-15 19:00,16,30.6,30.72,30.59,30.69,534
20160101|2015-12-15 19:30,16,30.7,30.77,30.7,30.75,102
20160101|2015-12-15 20:00,16,30.76,30.8,30.74,30.74,141
20160101|2015-12-15 20:30,16,30.74,30.82,30.72,30.82,475
20160101|2015-12-15 21:00,16,30.83,30.96,30.81,30.95,532
20160101|2015-12-15 21:30,16,30.95,30.97,30.92,30.92,220
20160101|2015-12-15 22:00,16,30.92,30.94,30.89,30.94,163
20160101|2015-12-15 22:30,16,30.94,31.01,30.93,30.94,291
20160101|2015-12-15 23:00,16,30.94,30.94,30.92,30.94,76
20160101|2015-12-15 23:30,16,30.93,30.94,30.91,30.93,64
20160101|2015-12-16 00:00,16,30.92,30.92,30.81,30.83,442
20160101|2015-12-16 00:30,16,30.83,30.84,30.79,30.8,660
20160101|2015-12-16 01:00,16,30.8,30.8,30.53,30.53,1337
20160101|2015-12-16 01:30,16,30.54,30.54,30.45,30.5,1067
20160101|2015-12-16 02:00,16,30.5,30.63,30.5,30.61,317
20160101|2015-12-16 02:30,16,30.62,30.62,30.43,30.48,933
20160101|2015-12-16 03:00,16,30.49,30.52,30.44,30.49,264
20160101|2015-12-16 03:30,16,30.48,30.58,30.42,30.49,717
20160101|2015-12-16 04:00,16,30.5,30.5,30.44,30.48,664
20160101|2015-12-16 04:30,16,30.47,30.49,30.45,30.46,115
20160101|2015-12-16 05:00,16,30.45,30.5,30.45,30.49,135
20160101|2015-12-16 05:30,16,30.49,30.52,30.43,30.43,206
20160101|2015-12-16 06:00,16,30.42,30.44,30.39,30.41,183
20160101|2015-12-16 06:30,16,30.42,30.48,30.41,30.46,372
20160101|2015-12-16 07:00,16,30.46,30.52,30.45,30.47,647
20160101|2015-12-16 07:30,16,30.49,30.51,30.44,30.46,347
20160101|2015-12-16 08:30,16,30.46,30.47,30.12,30.39,8553
20160101|2015-12-16 09:00,16,30.38,30.51,30.26,30.26,2859
20160101|2015-12-16 09:30,16,30.27,30.27,29.98,30.07,5610
20160101|2015-12-16 10:00,16,30.06,30.14,30,30.02,2775
20160101|2015-12-16 10:30,16,30.01,30.16,30,30.15,1714
20160101|2015-12-16 11:00,16,30.14,30.22,30.09,30.13,1400
20160101|2015-12-16 11:30,16,30.15,30.25,30.11,30.14,729
20160101|2015-12-16 12:00,16,30.15,30.31,30.15,30.27,957
20160101|2015-12-16 12:30,16,30.27,30.36,30.23,30.33,2042
20160101|2015-12-16 13:00,16,30.35,30.4,30.27,30.37,1531
20160101|2015-12-16 19:00,17,30.29,30.29,30.16,30.23,1494
20160101|2015-12-16 19:30,17,30.22,30.28,30.18,30.23,326
20160101|2015-12-16 20:00,17,30.24,30.25,30.22,30.22,149
20160101|2015-12-16 20:30,17,30.23,30.28,30.23,30.23,95
20160101|2015-12-16 21:00,17,30.22,30.22,30.17,30.17,125
20160101|2015-12-16 21:30,17,30.18,30.19,30.15,30.15,75
20160101|2015-12-16 22:00,17,30.15,30.15,30.02,30.12,752
20160101|2015-12-16 22:30,17,30.1,30.12,30.09,30.12,101
20160101|2015-12-16 23:00,17,30.12,30.12,30.1,30.1,42
20160101|2015-12-16 23:30,17,30.1,30.1,30.07,30.07,107
20160101|2015-12-17 00:00,17,30.07,30.07,30,30.07,232
20160101|2015-12-17 00:30,17,30.07,30.07,30.06,30.06,33
20160101|2015-12-17 01:00,17,30.06,30.11,30.04,30.09,112
20160101|2015-12-17 01:30,17,30.1,30.1,30.07,30.07,104
20160101|2015-12-17 02:00,17,30.07,30.08,30.04,30.06,88
20160101|2015-12-17 02:30,17,30.06,30.1,30.05,30.09,64
20160101|2015-12-17 03:00,17,30.09,30.17,30.08,30.11,186
20160101|2015-12-17 03:30,17,30.12,30.17,30.12,30.17,94
20160101|2015-12-17 04:00,17,30.15,30.19,30.12,30.12,109
20160101|2015-12-17 04:30,17,30.11,30.12,29.9,29.95,1007
20160101|2015-12-17 05:00,17,29.94,29.98,29.87,29.98,319
20160101|2015-12-17 05:30,17,29.98,30.05,29.95,29.98,301
20160101|2015-12-17 06:00,17,29.99,30.02,29.97,29.97,102
20160101|2015-12-17 06:30,17,29.97,30.04,29.96,30,118
20160101|2015-12-17 07:00,17,29.99,30.05,29.97,30.02,823
20160101|2015-12-17 07:30,17,30.01,30.04,29.95,29.97,413
20160101|2015-12-17 08:30,17,30.05,30.07,29.87,29.93,4397
20160101|2015-12-17 09:00,17,29.93,30.05,29.85,29.91,3515
20160101|2015-12-17 09:30,17,29.9,29.94,29.8,29.83,2215
20160101|2015-12-17 10:00,17,29.83,29.83,29.71,29.77,3082
20160101|2015-12-17 10:30,17,29.78,30,29.71,29.88,2674
20160101|2015-12-17 11:00,17,29.88,29.93,29.75,29.81,3768
20160101|2015-12-17 11:30,17,29.81,29.94,29.8,29.94,1288
20160101|2015-12-17 12:00,17,29.94,30.29,29.93,30.26,5118
20160101|2015-12-17 12:30,17,30.26,30.33,29.93,30.01,3559
20160101|2015-12-17 13:00,17,30.01,30.17,29.93,30.09,2485
20160101|2015-12-17 19:00,18,30.11,30.2,30,30.1,1803
20160101|2015-12-17 19:30,18,30.09,30.14,30.08,30.1,97
20160101|2015-12-17 20:00,18,30.1,30.13,30.08,30.11,238
20160101|2015-12-17 20:30,18,30.11,30.11,30.02,30.09,184
20160101|2015-12-17 21:00,18,30.1,30.13,30.08,30.13,57
20160101|2015-12-17 21:30,18,30.12,30.17,30.12,30.14,57
20160101|2015-12-17 22:00,18,30.14,30.24,30.13,30.23,292
20160101|2015-12-17 22:30,18,30.22,30.23,30.18,30.18,95
20160101|2015-12-17 23:00,18,30.19,30.22,30.18,30.19,157
20160101|2015-12-17 23:30,18,30.19,30.19,30.14,30.14,35
20160101|2015-12-18 00:00,18,30.15,30.16,30.13,30.14,39
20160101|2015-12-18 00:30,18,30.14,30.15,30.13,30.13,20
20160101|2015-12-18 01:00,18,30.13,30.13,30.07,30.07,66
20160101|2015-12-18 01:30,18,30.06,30.06,30.05,30.05,114
20160101|2015-12-18 02:00,18,30.06,30.07,30.02,30.03,285
20160101|2015-12-18 02:30,18,30.03,30.16,30.03,30.16,223
20160101|2015-12-18 03:00,18,30.14,30.29,30.14,30.27,592
20160101|2015-12-18 03:30,18,30.27,30.45,30.25,30.38,621
20160101|2015-12-18 04:00,18,30.38,30.4,30.31,30.38,396
20160101|2015-12-18 04:30,18,30.37,30.38,30.34,30.34,109
20160101|2015-12-18 05:00,18,30.33,30.33,30.25,30.25,424
20160101|2015-12-18 05:30,18,30.25,30.3,30.25,30.25,159
20160101|2015-12-18 06:00,18,30.25,30.32,30.2,30.32,253
20160101|2015-12-18 06:30,18,30.33,30.35,30.28,30.29,188
20160101|2015-12-18 07:00,18,30.28,30.34,30.24,30.25,339
20160101|2015-12-18 07:30,18,30.24,30.25,30.17,30.2,311
20160101|2015-12-18 08:30,18,30.16,30.33,30.07,30.28,4167
20160101|2015-12-18 09:00,18,30.27,30.43,30.23,30.34,1943
20160101|2015-12-18 09:30,18,30.35,30.54,30.32,30.5,3099
20160101|2015-12-18 10:00,18,30.51,30.6,30.43,30.59,3334
20160101|2015-12-18 10:30,18,30.59,30.59,30.51,30.54,1414
20160101|2015-12-18 11:00,18,30.54,30.54,30.39,30.41,1676
20160101|2015-12-18 11:30,18,30.41,30.45,30.31,30.33,1228
20160101|2015-12-18 12:00,18,30.33,30.39,30.23,30.38,1613
20160101|2015-12-18 12:30,18,30.38,30.45,30.34,30.44,981
20160101|2015-12-18 13:00,18,30.43,30.59,30.36,30.59,2204
20160101|2015-12-20 19:00,21,30.51,30.54,30.35,30.48,367
20160101|2015-12-20 19:30,21,30.48,30.54,30.48,30.54,149
20160101|2015-12-20 20:00,21,30.53,30.53,30.5,30.51,48
20160101|2015-12-20 20:30,21,30.51,30.62,30.51,30.59,214
20160101|2015-12-20 21:00,21,30.59,30.61,30.56,30.58,153
20160101|2015-12-20 21:30,21,30.58,30.68,30.58,30.67,57
20160101|2015-12-20 22:00,21,30.67,30.69,30.66,30.69,24
20160101|2015-12-20 22:30,21,30.68,30.71,30.67,30.7,58
20160101|2015-12-20 23:00,21,30.7,30.71,30.7,30.71,14
20160101|2015-12-20 23:30,21,30.72,30.73,30.71,30.72,78
20160101|2015-12-21 00:00,21,30.71,30.79,30.71,30.76,144
20160101|2015-12-21 00:30,21,30.76,30.82,30.74,30.8,153
20160101|2015-12-21 01:00,21,30.81,30.95,30.81,30.9,377
20160101|2015-12-21 01:30,21,30.89,30.93,30.83,30.89,465
20160101|2015-12-21 02:00,21,30.9,30.9,30.86,30.88,88
20160101|2015-12-21 02:30,21,30.87,30.88,30.84,30.88,21
20160101|2015-12-21 03:00,21,30.87,30.92,30.84,30.92,274
20160101|2015-12-21 03:30,21,30.92,30.92,30.8,30.8,334
20160101|2015-12-21 04:00,21,30.79,30.85,30.79,30.85,371
20160101|2015-12-21 04:30,21,30.86,30.91,30.82,30.86,128
20160101|2015-12-21 05:00,21,30.87,30.89,30.85,30.89,67
20160101|2015-12-21 05:30,21,30.89,30.89,30.84,30.85,53
20160101|2015-12-21 06:00,21,30.85,30.88,30.76,30.78,208
20160101|2015-12-21 06:30,21,30.76,30.83,30.7,30.7,518
20160101|2015-12-21 07:00,21,30.72,30.82,30.67,30.82,435
20160101|2015-12-21 07:30,21,30.81,30.82,30.74,30.82,143
20160101|2015-12-21 08:30,21,30.75,30.75,30.53,30.56,2520
20160101|2015-12-21 09:00,21,30.56,30.78,30.54,30.56,1536
20160101|2015-12-21 09:30,21,30.55,30.57,30.21,30.31,3487
20160101|2015-12-21 10:00,21,30.29,30.33,30.24,30.3,1097
20160101|2015-12-21 10:30,21,30.3,30.39,30.24,30.37,1180
20160101|2015-12-21 11:00,21,30.36,30.5,30.36,30.5,760
20160101|2015-12-21 11:30,21,30.49,30.63,30.37,30.45,1383
20160101|2015-12-21 12:00,21,30.44,30.5,30.39,30.46,505
20160101|2015-12-21 12:30,21,30.46,30.76,30.43,30.66,1588
20160101|2015-12-21 13:00,21,30.66,30.8,30.57,30.78,1547
20160101|2015-12-21 19:00,22,30.77,30.77,30.71,30.71,349
20160101|2015-12-21 19:30,22,30.72,30.75,30.7,30.74,53
20160101|2015-12-21 20:00,22,30.75,30.77,30.73,30.73,35
20160101|2015-12-21 20:30,22,30.73,30.76,30.73,30.74,37
20160101|2015-12-21 21:00,22,30.74,30.74,30.73,30.73,43
20160101|2015-12-21 21:30,22,30.74,30.75,30.7,30.7,30
20160101|2015-12-21 22:00,22,30.7,30.71,30.69,30.69,14
20160101|2015-12-21 22:30,22,30.7,30.71,30.7,30.7,12
20160101|2015-12-21 23:00,22,30.71,30.77,30.7,30.77,58
20160101|2015-12-21 23:30,22,30.77,30.81,30.74,30.74,289
20160101|2015-12-22 00:00,22,30.74,30.74,30.71,30.73,101
20160101|2015-12-22 00:30,22,30.73,30.73,30.69,30.7,26
20160101|2015-12-22 01:00,22,30.7,30.77,30.66,30.66,182
20160101|2015-12-22 01:30,22,30.74,30.77,30.74,30.76,26
20160101|2015-12-22 02:00,22,30.73,30.77,30.73,30.75,118
20160101|2015-12-22 02:30,22,30.75,30.81,30.75,30.81,130
20160101|2015-12-22 03:00,22,30.81,30.9,30.81,30.89,316
20160101|2015-12-22 03:30,22,30.89,30.89,30.83,30.83,56
20160101|2015-12-22 04:00,22,30.83,30.83,30.75,30.76,159
20160101|2015-12-22 04:30,22,30.78,30.82,30.78,30.82,59
20160101|2015-12-22 05:00,22,30.81,30.81,30.81,30.81,6
20160101|2015-12-22 05:30,22,30.83,30.84,30.82,30.84,22
20160101|2015-12-22 06:00,22,30.81,30.98,30.8,30.98,401
20160101|2015-12-22 06:30,22,30.98,31,30.86,30.88,452
20160101|2015-12-22 07:00,22,30.9,31,30.89,31,217
20160101|2015-12-22 07:30,22,30.99,30.99,30.82,30.82,58
20160101|2015-12-22 08:30,22,30.81,30.95,30.74,30.74,1058
20160101|2015-12-22 09:00,22,30.73,30.84,30.65,30.84,1018
20160101|2015-12-22 09:30,22,30.83,30.84,30.59,30.63,1281
20160101|2015-12-22 10:00,22,30.64,30.73,30.61,30.68,687
20160101|2015-12-22 10:30,22,30.68,30.77,30.67,30.73,634
20160101|2015-12-22 11:00,22,30.73,30.74,30.62,30.65,668
20160101|2015-12-22 11:30,22,30.65,30.66,30.62,30.64,240
20160101|2015-12-22 12:00,22,30.63,30.65,30.61,30.61,391
20160101|2015-12-22 12:30,22,30.62,30.63,30.41,30.56,1055
20160101|2015-12-22 13:00,22,30.55,30.58,30.36,30.47,1263
20160101|2015-12-22 19:00,23,30.4,30.54,30.4,30.43,208
20160101|2015-12-22 19:30,23,30.42,30.44,30.39,30.44,25
20160101|2015-12-22 20:30,23,30.44,30.46,30.44,30.46,3
20160101|2015-12-22 21:00,23,30.46,30.46,30.43,30.46,21
20160101|2015-12-22 21:30,23,30.46,30.46,30.43,30.43,100
20160101|2015-12-22 22:00,23,30.45,30.45,30.43,30.43,27
20160101|2015-12-22 23:00,23,30.43,30.45,30.43,30.45,4
20160101|2015-12-23 00:00,23,30.49,30.5,30.45,30.5,32
20160101|2015-12-23 00:30,23,30.5,30.56,30.49,30.56,24
20160101|2015-12-23 01:00,23,30.56,30.56,30.56,30.56,3
20160101|2015-12-23 01:30,23,30.54,30.63,30.5,30.57,63
20160101|2015-12-23 02:00,23,30.57,30.71,30.57,30.66,81
20160101|2015-12-23 02:30,23,30.65,30.65,30.63,30.63,11
20160101|2015-12-23 03:00,23,30.66,30.75,30.66,30.72,44
20160101|2015-12-23 03:30,23,30.7,30.7,30.66,30.68,42
20160101|2015-12-23 04:00,23,30.67,30.67,30.65,30.66,46
20160101|2015-12-23 04:30,23,30.66,30.67,30.65,30.65,39
20160101|2015-12-23 05:00,23,30.66,30.67,30.66,30.67,40
20160101|2015-12-23 05:30,23,30.68,30.68,30.65,30.66,12
20160101|2015-12-23 06:00,23,30.66,30.68,30.66,30.68,34
20160101|2015-12-23 06:30,23,30.68,30.69,30.6,30.61,192
20160101|2015-12-23 07:00,23,30.6,30.64,30.57,30.58,65
20160101|2015-12-23 07:30,23,30.57,30.58,30.55,30.55,19
20160101|2015-12-23 08:30,23,30.55,30.58,30.28,30.33,1126
20160101|2015-12-23 09:00,23,30.33,30.42,30.31,30.39,699
20160101|2015-12-23 09:30,23,30.42,30.6,30.4,30.48,554
20160101|2015-12-23 10:00,23,30.48,30.53,30.43,30.5,645
20160101|2015-12-23 10:30,23,30.53,30.56,30.45,30.55,818
20160101|2015-12-23 11:00,23,30.54,30.6,30.51,30.55,871
20160101|2015-12-23 11:30,23,30.56,30.63,30.53,30.62,845
20160101|2015-12-23 12:00,23,30.62,30.68,30.53,30.55,354
20160101|2015-12-23 12:30,23,30.56,30.59,30.52,30.55,483
20160101|2015-12-23 13:00,23,30.57,30.63,30.47,30.52,1457
20160101|2015-12-23 19:00,24,30.57,30.95,30.47,30.8,891
20160101|2015-12-23 19:30,24,30.8,30.81,30.77,30.78,270
20160101|2015-12-23 20:00,24,30.78,30.78,30.73,30.76,21
20160101|2015-12-23 20:30,24,30.72,30.72,30.68,30.7,15
20160101|2015-12-23 21:00,24,30.71,30.75,30.71,30.75,26
20160101|2015-12-23 21:30,24,30.71,30.74,30.7,30.74,14
20160101|2015-12-23 22:00,24,30.75,30.75,30.75,30.75,1
20160101|2015-12-23 22:30,24,30.74,30.74,30.7,30.72,10
20160101|2015-12-23 23:00,24,30.7,30.7,30.7,30.7,5
20160101|2015-12-23 23:30,24,30.7,30.75,30.7,30.75,25
20160101|2015-12-24 00:00,24,30.75,30.75,30.75,30.75,3
20160101|2015-12-24 00:30,24,30.73,30.73,30.66,30.66,15
20160101|2015-12-24 01:00,24,30.67,30.75,30.67,30.73,23
20160101|2015-12-24 01:30,24,30.74,30.77,30.74,30.76,30
20160101|2015-12-24 02:00,24,30.77,30.77,30.76,30.76,3
20160101|2015-12-24 02:30,24,30.76,30.76,30.76,30.76,1
20160101|2015-12-24 03:00,24,30.73,30.73,30.73,30.73,2
20160101|2015-12-24 03:30,24,30.74,30.75,30.7,30.7,69
20160101|2015-12-24 04:00,24,30.7,30.7,30.68,30.69,8
20160101|2015-12-24 04:30,24,30.66,30.66,30.65,30.66,30
20160101|2015-12-24 05:00,24,30.68,30.68,30.64,30.64,3
20160101|2015-12-24 05:30,24,30.64,30.65,30.55,30.55,207
20160101|2015-12-24 06:00,24,30.57,30.57,30.54,30.54,24
20160101|2015-12-24 06:30,24,30.68,30.72,30.65,30.67,25
20160101|2015-12-24 07:00,24,30.65,30.68,30.65,30.68,81
20160101|2015-12-24 07:30,24,30.67,30.69,30.62,30.63,144
20160101|2015-12-24 08:30,24,30.63,30.88,30.58,30.73,1001
20160101|2015-12-24 09:00,24,30.72,30.91,30.65,30.86,469
20160101|2015-12-24 09:30,24,30.86,30.86,30.74,30.8,291
20160101|2015-12-24 10:00,24,30.79,30.81,30.73,30.76,200
20160101|2015-12-24 10:30,24,30.75,30.83,30.74,30.78,123
20160101|2015-12-24 11:00,24,30.78,30.78,30.73,30.74,52
20160101|2015-12-24 11:30,24,30.74,30.91,30.74,30.84,772
20160101|2015-12-24 12:00,24,30.83,30.87,30.83,30.87,164
20160101|2015-12-27 19:00,28,30.87,30.87,30.73,30.78,90
20160101|2015-12-27 19:30,28,30.78,30.78,30.73,30.73,63
20160101|2015-12-27 20:00,28,30.73,30.73,30.71,30.71,27
20160101|2015-12-27 20:30,28,30.72,30.72,30.72,30.72,1
20160101|2015-12-27 21:00,28,30.73,30.77,30.73,30.77,15
20160101|2015-12-27 21:30,28,30.72,30.72,30.72,30.72,1
20160101|2015-12-27 22:00,28,30.73,30.73,30.73,30.73,2
20160101|2015-12-27 22:30,28,30.74,30.76,30.74,30.76,5
20160101|2015-12-27 23:00,28,30.74,30.74,30.71,30.72,13
20160101|2015-12-27 23:30,28,30.69,30.75,30.69,30.75,19
20160101|2015-12-28 00:00,28,30.74,30.77,30.72,30.77,27
20160101|2015-12-28 00:30,28,30.77,30.77,30.67,30.67,14
20160101|2015-12-28 01:00,28,30.64,30.65,30.61,30.61,10
20160101|2015-12-28 01:30,28,30.63,30.66,30.63,30.66,6
20160101|2015-12-28 02:00,28,30.67,30.7,30.67,30.67,15
20160101|2015-12-28 02:30,28,30.62,30.64,30.62,30.62,15
20160101|2015-12-28 03:00,28,30.61,30.61,30.51,30.51,18
20160101|2015-12-28 03:30,28,30.5,30.52,30.46,30.52,45
20160101|2015-12-28 04:00,28,30.48,30.55,30.48,30.49,19
20160101|2015-12-28 05:00,28,30.44,30.44,30.38,30.39,7
20160101|2015-12-28 05:30,28,30.38,30.38,30.38,30.38,4
20160101|2015-12-28 06:00,28,30.38,30.42,30.37,30.42,45
20160101|2015-12-28 06:30,28,30.39,30.46,30.39,30.45,12
20160101|2015-12-28 07:00,28,30.42,30.47,30.41,30.45,28
20160101|2015-12-28 07:30,28,30.43,30.43,30.43,30.43,5
20160101|2015-12-28 08:30,28,30.5,30.54,30.12,30.22,729
20160101|2015-12-28 09:00,28,30.22,30.24,30.07,30.17,741
20160101|2015-12-28 09:30,28,30.15,30.18,29.99,30.06,456
20160101|2015-12-28 10:00,28,30.06,30.2,30,30.18,681
20160101|2015-12-28 10:30,28,30.19,30.26,30.08,30.08,210
20160101|2015-12-28 11:00,28,30.08,30.11,29.95,29.98,442
20160101|2015-12-28 11:30,28,29.97,30.14,29.95,30.12,206
20160101|2015-12-28 12:00,28,30.12,30.12,29.95,29.97,151
20160101|2015-12-28 12:30,28,29.98,30.15,29.96,30.11,99
20160101|2015-12-28 13:00,28,30.12,30.23,30.08,30.23,377
20160101|2015-12-28 19:00,29,30.21,30.21,30.12,30.17,50
20160101|2015-12-28 19:30,29,30.22,30.36,30.22,30.3,30
20160101|2015-12-28 20:00,29,30.29,30.3,30.27,30.29,12
20160101|2015-12-28 20:30,29,30.29,30.31,30.29,30.31,8
20160101|2015-12-28 21:00,29,30.3,30.34,30.29,30.34,13
20160101|2015-12-28 21:30,29,30.3,30.31,30.3,30.31,2
20160101|2015-12-28 22:00,29,30.34,30.35,30.32,30.35,6
20160101|2015-12-28 22:30,29,30.37,30.37,30.36,30.37,6
20160101|2015-12-28 23:00,29,30.38,30.38,30.38,30.38,9
20160101|2015-12-28 23:30,29,30.38,30.39,30.35,30.38,18
20160101|2015-12-29 00:00,29,30.39,30.42,30.39,30.42,28
20160101|2015-12-29 00:30,29,30.44,30.56,30.43,30.56,26
20160101|2015-12-29 01:00,29,30.57,30.65,30.55,30.64,42
20160101|2015-12-29 01:30,29,30.63,30.63,30.61,30.61,8
20160101|2015-12-29 02:00,29,30.63,30.7,30.63,30.64,123
20160101|2015-12-29 02:30,29,30.6,30.6,30.6,30.6,2
20160101|2015-12-29 03:00,29,30.62,30.64,30.62,30.62,3
20160101|2015-12-29 03:30,29,30.61,30.61,30.51,30.51,43
20160101|2015-12-29 04:00,29,30.57,30.57,30.57,30.57,1
20160101|2015-12-29 04:30,29,30.52,30.52,30.52,30.52,13
20160101|2015-12-29 05:30,29,30.49,30.5,30.45,30.48,20
20160101|2015-12-29 06:00,29,30.41,30.44,30.28,30.33,46
20160101|2015-12-29 06:30,29,30.41,30.41,30.37,30.38,6
20160101|2015-12-29 07:00,29,30.43,30.66,30.43,30.65,78
20160101|2015-12-29 07:30,29,30.63,30.63,30.48,30.55,145
20160101|2015-12-29 08:30,29,30.5,30.54,30.26,30.28,280
20160101|2015-12-29 09:00,29,30.28,30.57,30.25,30.56,236
20160101|2015-12-29 09:30,29,30.55,30.62,30.46,30.53,150
20160101|2015-12-29 10:00,29,30.53,30.6,30.45,30.49,229
20160101|2015-12-29 10:30,29,30.46,30.49,30.43,30.44,59
20160101|2015-12-29 11:00,29,30.41,30.44,30.4,30.44,20
20160101|2015-12-29 11:30,29,30.44,30.51,30.44,30.49,9
20160101|2015-12-29 12:00,29,30.5,30.51,30.46,30.47,46
20160101|2015-12-29 12:30,29,30.49,30.52,30.45,30.45,38
20160101|2015-12-29 13:00,29,30.47,30.55,30.47,30.49,492
20160101|2015-12-29 19:00,30,30.45,30.74,30.45,30.67,137
20160101|2015-12-29 19:30,30,30.69,30.7,30.59,30.6,27
20160101|2015-12-29 20:00,30,30.59,30.59,30.59,30.59,4
20160101|2015-12-29 20:30,30,30.61,30.65,30.6,30.62,12
20160101|2015-12-29 21:00,30,30.62,30.65,30.61,30.64,13
20160101|2015-12-29 21:30,30,30.64,30.64,30.63,30.64,5
20160101|2015-12-29 22:00,30,30.64,30.64,30.63,30.64,7
20160101|2015-12-29 22:30,30,30.63,30.63,30.62,30.63,21
20160101|2015-12-29 23:00,30,30.63,30.63,30.62,30.63,16
20160101|2015-12-29 23:30,30,30.63,30.64,30.63,30.64,7
20160101|2015-12-30 00:00,30,30.64,30.7,30.64,30.7,45
20160101|2015-12-30 00:30,30,30.72,30.72,30.71,30.71,4
20160101|2015-12-30 01:00,30,30.72,30.72,30.66,30.66,6
20160101|2015-12-30 01:30,30,30.65,30.65,30.65,30.65,7
20160101|2015-12-30 02:00,30,30.64,30.64,30.64,30.64,1
20160101|2015-12-30 03:00,30,30.58,30.58,30.58,30.58,1
20160101|2015-12-30 03:30,30,30.58,30.58,30.54,30.54,43
20160101|2015-12-30 04:30,30,30.57,30.58,30.57,30.58,7
20160101|2015-12-30 05:00,30,30.61,30.61,30.59,30.59,14
20160101|2015-12-30 06:00,30,30.55,30.55,30.5,30.51,18
20160101|2015-12-30 06:30,30,30.54,30.54,30.54,30.54,1
20160101|2015-12-30 07:00,30,30.53,30.55,30.53,30.55,9
20160101|2015-12-30 07:30,30,30.54,30.64,30.54,30.61,23
20160101|2015-12-30 08:30,30,30.61,30.66,30.37,30.5,258
20160101|2015-12-30 09:00,30,30.51,30.52,30.37,30.41,118
20160101|2015-12-30 09:30,30,30.39,30.45,30.34,30.45,128
20160101|2015-12-30 10:00,30,30.44,30.57,30.44,30.57,80
20160101|2015-12-30 10:30,30,30.57,30.72,30.55,30.68,115
20160101|2015-12-30 11:00,30,30.68,30.72,30.54,30.57,256
20160101|2015-12-30 11:30,30,30.6,30.62,30.59,30.59,14
20160101|2015-12-30 12:00,30,30.63,30.7,30.61,30.7,21
20160101|2015-12-30 12:30,30,30.7,30.73,30.64,30.73,169
20160101|2015-12-30 13:00,30,30.7,30.86,30.7,30.75,496
20160101|2015-12-30 19:00,31,30.81,30.81,30.75,30.76,14
20160101|2015-12-30 19:30,31,30.81,30.81,30.81,30.81,1
20160101|2015-12-30 20:30,31,30.85,30.85,30.82,30.83,47
20160101|2015-12-30 21:00,31,30.83,30.86,30.83,30.86,2
20160101|2015-12-30 21:30,31,30.86,30.86,30.86,30.86,1
20160101|2015-12-30 22:00,31,30.8,30.8,30.8,30.8,1
20160101|2015-12-30 22:30,31,30.76,30.76,30.74,30.75,55
20160101|2015-12-30 23:00,31,30.76,30.76,30.76,30.76,8
20160101|2015-12-30 23:30,31,30.8,30.8,30.73,30.73,3
20160101|2015-12-31 00:00,31,30.78,30.8,30.77,30.79,26
20160101|2015-12-31 01:30,31,30.77,30.77,30.77,30.77,1
20160101|2015-12-31 02:00,31,30.76,30.76,30.76,30.76,2
20160101|2015-12-31 03:00,31,30.61,30.61,30.61,30.61,1
20160101|2015-12-31 03:30,31,30.73,30.78,30.73,30.78,2
20160101|2015-12-31 06:00,31,30.77,30.77,30.77,30.77,1
20160101|2015-12-31 07:00,31,30.65,30.67,30.65,30.65,10
20160101|2015-12-31 07:30,31,30.67,30.67,30.61,30.64,3
20160101|2015-12-31 08:30,31,30.61,30.69,30.46,30.51,246
20160101|2015-12-31 09:00,31,30.57,30.58,30.5,30.5,75
20160101|2015-12-31 09:30,31,30.49,30.54,30.46,30.49,77
20160101|2015-12-31 10:00,31,30.56,30.56,30.42,30.42,143
20160101|2015-12-31 10:30,31,30.41,30.53,30.41,30.53,95
20160101|2015-12-31 11:00,31,30.57,30.57,30.49,30.49,27
20160101|2015-12-31 11:30,31,30.49,30.49,30.36,30.43,87
20160101|2015-12-31 12:00,31,30.38,30.38,30.34,30.38,20
20160101|2015-12-31 12:30,31,30.4,30.6,30.4,30.58,41
20160101|2015-12-31 13:00,31,30.56,30.74,30.39,30.41,655
20160101|2016-01-03 19:00,4,30.47,30.59,30.47,30.54,10
20160101|2016-01-03 20:30,4,30.33,30.33,30.31,30.31,3
20160101|2016-01-03 21:00,4,30.3,30.3,30.3,30.3,6
20160101|2016-01-03 21:30,4,30.31,30.31,30.31,30.31,1
20160101|2016-01-03 23:30,4,30.34,30.35,30.34,30.35,3
20160101|2016-01-04 00:00,4,30.29,30.29,30.25,30.25,6
20160101|2016-01-04 01:00,4,30.2,30.2,30.11,30.11,22
20160101|2016-01-04 02:30,4,30.09,30.09,30.08,30.08,3
20160101|2016-01-04 04:00,4,30.13,30.14,30.13,30.14,2
20160101|2016-01-04 04:30,4,30.13,30.14,30.13,30.14,4
20160101|2016-01-04 05:00,4,30.16,30.17,30.16,30.17,2
20160101|2016-01-04 05:30,4,30.16,30.16,30.16,30.16,1
20160101|2016-01-04 06:00,4,30.18,30.18,30.18,30.18,1
20160101|2016-01-04 08:30,4,30.2,30.3,30.07,30.28,102
20160101|2016-01-04 09:00,4,30.17,30.17,30.11,30.11,12
20160101|2016-01-04 09:30,4,30.06,30.06,29.95,29.97,50
20160101|2016-01-04 10:00,4,29.92,29.93,29.63,29.74,109
20160101|2016-01-04 10:30,4,29.68,29.73,29.65,29.7,93
20160101|2016-01-04 11:00,4,29.7,29.77,29.66,29.66,109
20160101|2016-01-04 11:30,4,29.68,29.68,29.68,29.68,1
20160101|2016-01-04 12:00,4,29.7,29.71,29.68,29.71,10
20160101|2016-01-04 12:30,4,29.7,29.74,29.7,29.74,5
20160101|2016-01-04 13:00,4,29.82,30.01,29.82,30.01,36
20160101|2016-01-04 19:00,5,30.05,30.07,30.05,30.07,7
20160101|2016-01-04 19:30,5,30.15,30.15,30.15,30.15,9
20160101|2016-01-04 22:30,5,30.06,30.06,30.03,30.03,4
20160101|2016-01-05 01:00,5,30.1,30.1,30.1,30.1,2
20160101|2016-01-05 01:30,5,30.11,30.11,30.08,30.08,3
20160101|2016-01-05 02:00,5,30.1,30.1,30.09,30.09,4
20160101|2016-01-05 03:30,5,30.11,30.11,30.11,30.11,2
20160101|2016-01-05 05:00,5,30.09,30.09,30.09,30.09,5
20160101|2016-01-05 06:30,5,30.01,30.01,30.01,30.01,8
20160101|2016-01-05 07:30,5,29.93,29.93,29.93,29.93,18
20160101|2016-01-05 08:30,5,29.97,29.97,29.76,29.77,99
20160101|2016-01-05 09:00,5,29.76,29.8,29.74,29.74,70
20160101|2016-01-05 09:30,5,29.76,29.78,29.71,29.71,22
20160101|2016-01-05 10:00,5,29.66,29.7,29.65,29.68,58
20160101|2016-01-05 10:30,5,29.66,29.67,29.65,29.65,3
20160101|2016-01-05 11:00,5,29.63,29.63,29.5,29.5,151
20160101|2016-01-05 11:30,5,29.52,29.52,29.42,29.42,12
20160101|2016-01-05 12:00,5,29.47,29.47,29.47,29.47,1
20160101|2016-01-05 12:30,5,29.57,29.57,29.57,29.57,10
20160101|2016-01-05 19:00,6,29.56,29.56,29.56,29.56,3
20160101|2016-01-06 02:30,6,29.5,29.52,29.5,29.52,2
20160101|2016-01-06 03:30,6,29.6,29.6,29.58,29.58,100
20160101|2016-01-06 04:30,6,29.55,29.55,29.55,29.55,20
20160101|2016-01-06 08:30,6,29.47,29.47,29.19,29.19,12
20160101|2016-01-06 09:00,6,29.31,29.39,29.3,29.36,12
20160101|2016-01-06 09:30,6,29.27,29.27,29.21,29.21,10
20160101|2016-01-06 10:00,6,29.25,29.3,29.2,29.3,20
20160101|2016-01-06 10:30,6,29.3,29.36,29.29,29.36,4
20160101|2016-01-06 12:30,6,29.37,29.42,29.37,29.42,2
20160101|2016-01-06 21:00,7,29.5,29.5,29.5,29.5,5
20160101|2016-01-07 06:30,7,29.29,29.29,29.29,29.29,5
20160101|2016-01-07 07:00,7,29.32,29.32,29.32,29.32,1
20160101|2016-01-07 08:30,7,29.19,29.56,29.19,29.56,4
20160101|2016-01-07 09:00,7,29.56,29.56,29.52,29.55,3
20160101|2016-01-07 09:30,7,29.56,29.56,29.56,29.56,1
20160101|2016-01-07 10:30,7,29.38,29.44,29.38,29.44,2
20160101|2016-01-07 11:00,7,29.3,29.3,29.3,29.3,12
20160101|2016-01-07 12:00,7,29.42,29.42,29.42,29.42,1
20160101|2016-01-07 12:30,7,29.45,29.46,29.45,29.46,5
20160101|2016-01-07 13:00,7,29.31,29.31,29.31,29.31,1
20160101|2016-01-07 19:00,8,29.42,29.42,29.42,29.42,2
20160101|2016-01-08 08:30,8,29.49,29.5,29.49,29.5,2
20160101|2016-01-08 09:30,8,29.53,29.54,29.53,29.54,21
20160101|2016-01-08 12:00,8,29.43,29.43,29.43,29.43,1
20160101|2016-01-10 19:00,11,29.45,29.46,29.45,29.46,3
20160101|2016-01-11 00:00,11,29.62,29.64,29.62,29.64,2
20160101|2016-01-11 07:00,11,29.42,29.42,29.42,29.42,1
20160101|2016-01-11 09:00,11,29.58,29.58,29.58,29.58,38
20160101|2016-01-11 10:00,11,29.17,29.17,29.09,29.09,4
20160101|2016-01-11 11:00,11,29.04,29.07,29.04,29.07,7
20160101|2016-01-11 12:30,11,29.1,29.1,29.1,29.1,1
20160101|2016-01-12 08:30,12,29.1,29.1,29.1,29.1,3
20160101|2016-01-12 11:00,12,29.04,29.27,29.04,29.27,5
20160101|2016-01-12 13:00,12,29.1,29.1,29.1,29.1,10
20160101|2016-01-13 08:30,13,29.42,29.42,29.36,29.36,2
20160101|2016-01-13 12:30,13,29.46,29.47,29.46,29.47,5
20160101|2016-01-13 19:00,14,29.36,29.36,29.36,29.36,2
20160101|2016-01-13 20:00,14,29.4,29.4,29.4,29.4,1
20160301|2015-07-22 12:30,22,31.93,31.94,31.8,31.92,256
20160301|2015-07-22 13:00,22,31.96,32.12,31.96,32.01,72
20160301|2015-07-22 19:00,23,32.05,32.12,32.05,32.12,22
20160301|2015-07-22 19:30,23,32.07,32.07,32.07,32.07,1
20160301|2015-07-23 00:30,23,32.2,32.2,32.2,32.2,1
20160301|2015-07-23 02:30,23,32.21,32.21,32.21,32.21,1
20160301|2015-07-23 05:00,23,32.23,32.23,32.23,32.23,1
20160301|2015-07-23 06:30,23,32.25,32.25,32.25,32.25,2
20160301|2015-07-23 07:00,23,32.22,32.26,32.21,32.21,42
20160301|2015-07-23 07:30,23,32.22,32.22,32.17,32.17,12
20160301|2015-07-23 08:30,23,32.12,32.19,32.05,32.1,75
20160301|2015-07-23 09:00,23,32.08,32.08,31.97,32.02,50
20160301|2015-07-23 09:30,23,32.05,32.05,31.9,31.91,159
20160301|2015-07-23 10:00,23,31.91,32.05,31.88,32.03,97
20160301|2015-07-23 10:30,23,32.06,32.14,32.06,32.14,35
20160301|2015-07-23 11:00,23,32.16,32.16,32.13,32.13,10
20160301|2015-07-23 11:30,23,32.1,32.1,31.92,31.92,258
20160301|2015-07-23 12:00,23,31.97,31.97,31.89,31.89,26
20160301|2015-07-23 12:30,23,31.96,32.01,31.94,32.01,5
20160301|2015-07-23 13:00,23,31.99,31.99,31.92,31.97,36
20160301|2015-07-23 19:30,24,31.89,31.89,31.89,31.89,2
20160301|2015-07-23 20:30,24,31.92,31.92,31.92,31.92,1
20160301|2015-07-24 00:30,24,32.03,32.03,32.03,32.03,1
20160301|2015-07-24 01:30,24,31.98,31.98,31.98,31.98,1
20160301|2015-07-24 02:00,24,31.99,31.99,31.99,31.99,1
20160301|2015-07-24 07:00,24,31.86,31.87,31.79,31.79,5
20160301|2015-07-24 07:30,24,31.82,31.82,31.82,31.82,1
20160301|2015-07-24 08:30,24,31.77,31.77,31.57,31.61,176
20160301|2015-07-24 09:00,24,31.62,31.65,31.5,31.5,236
20160301|2015-07-24 09:30,24,31.47,31.47,31.24,31.26,211
20160301|2015-07-24 10:00,24,31.31,31.35,31.24,31.33,131
20160301|2015-07-24 10:30,24,31.34,31.43,31.3,31.43,128
20160301|2015-07-24 11:00,24,31.44,31.47,31.38,31.38,216
20160301|2015-07-24 11:30,24,31.38,31.39,31.27,31.32,68
20160301|2015-07-24 12:00,24,31.31,31.35,31.28,31.34,25
20160301|2015-07-24 12:30,24,31.27,31.29,31.24,31.24,9
20160301|2015-07-24 13:00,24,31.25,31.3,31.15,31.3,133
20160301|2015-07-26 19:00,27,31.3,31.3,31.12,31.12,83
20160301|2015-07-26 19:30,27,31.13,31.15,31.12,31.12,83
20160301|2015-07-26 20:00,27,31.26,31.26,31.13,31.18,32
20160301|2015-07-26 21:30,27,31.06,31.06,31.06,31.06,85
20160301|2015-07-26 22:00,27,31.06,31.06,31.06,31.06,27
20160301|2015-07-27 01:30,27,31.16,31.16,31.16,31.16,1
20160301|2015-07-27 02:00,27,31.01,31.03,31,31.03,12
20160301|2015-07-27 04:00,27,31.04,31.04,31,31,27
20160301|2015-07-27 04:30,27,30.99,31.04,30.98,31.04,3
20160301|2015-07-27 05:00,27,30.99,30.99,30.95,30.95,9
20160301|2015-07-27 05:30,27,30.91,30.91,30.89,30.89,2
20160301|2015-07-27 06:00,27,30.88,30.88,30.88,30.88,5
20160301|2015-07-27 06:30,27,30.88,30.89,30.88,30.88,19
20160301|2015-07-27 07:00,27,30.89,30.9,30.89,30.9,7
20160301|2015-07-27 07:30,27,30.88,30.88,30.88,30.88,13
20160301|2015-07-27 08:30,27,30.88,31.03,30.79,30.82,232
20160301|2015-07-27 09:00,27,30.87,30.93,30.85,30.93,175
20160301|2015-07-27 09:30,27,30.88,30.88,30.68,30.68,157
20160301|2015-07-27 10:00,27,30.7,30.85,30.7,30.79,76
20160301|2015-07-27 10:30,27,30.77,30.86,30.71,30.81,123
20160301|2015-07-27 11:00,27,30.84,30.88,30.76,30.8,96
20160301|2015-07-27 11:30,27,30.8,30.89,30.79,30.79,103
20160301|2015-07-27 12:00,27,30.8,30.82,30.77,30.78,209
20160301|2015-07-27 12:30,27,30.75,31.03,30.75,31.01,148
20160301|2015-07-27 13:00,27,30.97,31.08,30.75,30.92,205
20160301|2015-07-27 19:00,28,30.97,30.99,30.91,30.95,82
20160301|2015-07-27 19:30,28,30.87,30.87,30.85,30.85,4
20160301|2015-07-27 20:00,28,30.87,30.99,30.87,30.96,7
20160301|2015-07-27 21:30,28,30.98,31.05,30.97,31.04,4
20160301|2015-07-27 22:00,28,31.09,31.1,31.09,31.09,20
20160301|2015-07-27 22:30,28,31.09,31.09,31.09,31.09,2
20160301|2015-07-28 00:30,28,31.06,31.07,31.05,31.06,5
20160301|2015-07-28 01:00,28,30.99,31.02,30.99,31.02,5
20160301|2015-07-28 01:30,28,30.99,31,30.99,30.99,13
20160301|2015-07-28 02:00,28,30.88,30.92,30.84,30.89,31
20160301|2015-07-28 03:00,28,30.89,30.93,30.89,30.93,11
20160301|2015-07-28 03:30,28,30.92,30.92,30.92,30.92,1
20160301|2015-07-28 04:00,28,31,31.06,31,31.06,4
20160301|2015-07-28 05:00,28,31.03,31.03,30.97,30.97,4
20160301|2015-07-28 05:30,28,30.97,31,30.97,30.99,4
20160301|2015-07-28 06:00,28,30.99,30.99,30.96,30.96,2
20160301|2015-07-28 06:30,28,30.96,30.96,30.92,30.92,7
20160301|2015-07-28 07:00,28,31,31.01,30.98,30.98,7
20160301|2015-07-28 07:30,28,30.98,30.98,30.95,30.95,7
20160301|2015-07-28 08:30,28,30.96,31.11,30.91,31.11,354
20160301|2015-07-28 09:00,28,31.09,31.32,31.09,31.26,65
20160301|2015-07-28 09:30,28,31.24,31.41,31.24,31.31,124
20160301|2015-07-28 10:00,28,31.32,31.35,31.2,31.29,84
20160301|2015-07-28 10:30,28,31.33,31.35,31.27,31.3,94
20160301|2015-07-28 11:00,28,31.31,31.35,31.26,31.3,145
20160301|2015-07-28 11:30,28,31.29,31.37,31.28,31.31,70
20160301|2015-07-28 12:00,28,31.34,31.38,31.28,31.28,90
20160301|2015-07-28 12:30,28,31.3,31.36,31.27,31.29,69
20160301|2015-07-28 13:00,28,31.29,31.52,31.29,31.48,96
20160301|2015-07-28 19:00,29,31.44,31.48,31.38,31.44,93
20160301|2015-07-28 19:30,29,31.45,31.45,31.42,31.42,2
20160301|2015-07-28 21:30,29,31.32,31.32,31.32,31.32,1
20160301|2015-07-28 23:30,29,31.33,31.33,31.33,31.33,1
20160301|2015-07-29 00:00,29,31.3,31.3,31.3,31.3,3
20160301|2015-07-29 00:30,29,31.28,31.28,31.24,31.26,9
20160301|2015-07-29 01:00,29,31.24,31.24,31.24,31.24,2
20160301|2015-07-29 02:00,29,31.23,31.23,31.23,31.23,2
20160301|2015-07-29 02:30,29,31.19,31.22,31.18,31.21,9
20160301|2015-07-29 03:00,29,31.17,31.18,31.17,31.18,7
20160301|2015-07-29 03:30,29,31.17,31.18,31.17,31.18,2
20160301|2015-07-29 04:00,29,31.18,31.18,31.18,31.18,1
20160301|2015-07-29 04:30,29,31.24,31.24,31.24,31.24,1
20160301|2015-07-29 06:00,29,31.19,31.19,31.19,31.19,1
20160301|2015-07-29 06:30,29,31.19,31.22,31.18,31.22,6
20160301|2015-07-29 07:00,29,31.22,31.22,31.22,31.22,1
20160301|2015-07-29 07:30,29,31.21,31.21,31.21,31.21,1
20160301|2015-07-29 08:30,29,31.17,31.17,31,31.14,239
20160301|2015-07-29 09:00,29,31.1,31.17,31.09,31.09,20
20160301|2015-07-29 09:30,29,31.09,31.15,31.07,31.08,80
20160301|2015-07-29 10:00,29,31.06,31.25,31.05,31.24,78
20160301|2015-07-29 10:30,29,31.28,31.28,31.03,31.05,75
20160301|2015-07-29 11:00,29,31.08,31.09,30.96,30.98,56
20160301|2015-07-29 11:30,29,30.97,31.23,30.97,31.18,79
20160301|2015-07-29 12:00,29,31.17,31.17,31.02,31.02,56
20160301|2015-07-29 12:30,29,31,31.16,30.98,30.98,43
20160301|2015-07-29 13:00,29,31,31.14,31,31.02,55
20160301|2015-07-29 19:00,30,31.01,31.01,31.01,31.01,6
20160301|2015-07-29 19:30,30,31.04,31.04,31.01,31.03,62
20160301|2015-07-29 21:30,30,31.15,31.15,31.08,31.08,4
20160301|2015-07-29 22:00,30,31.07,31.07,31.07,31.07,1
20160301|2015-07-30 01:00,30,31.07,31.07,31.07,31.07,1
20160301|2015-07-30 02:00,30,31,31,30.96,30.96,2
20160301|2015-07-30 02:30,30,31.03,31.03,31.03,31.03,14
20160301|2015-07-30 04:00,30,31.05,31.09,31.05,31.09,3
20160301|2015-07-30 04:30,30,31.16,31.16,31.16,31.16,1
20160301|2015-07-30 05:30,30,31.17,31.17,31.16,31.16,18
20160301|2015-07-30 06:00,30,31.16,31.25,31.16,31.25,51
20160301|2015-07-30 06:30,30,31.19,31.19,31.19,31.19,10
20160301|2015-07-30 07:00,30,31.2,31.22,31.2,31.22,5
20160301|2015-07-30 07:30,30,31.21,31.42,31.21,31.42,5
20160301|2015-07-30 08:30,30,31.3,31.43,31.18,31.26,185
20160301|2015-07-30 09:00,30,31.22,31.27,31.19,31.27,225
20160301|2015-07-30 09:30,30,31.26,31.26,31.18,31.24,142
20160301|2015-07-30 10:00,30,31.22,31.41,31.21,31.3,269
20160301|2015-07-30 10:30,30,31.26,31.26,31.21,31.24,15
20160301|2015-07-30 11:00,30,31.27,31.27,31.19,31.21,62
20160301|2015-07-30 11:30,30,31.19,31.19,31.14,31.14,12
20160301|2015-07-30 12:00,30,31.16,31.2,31,31,15
20160301|2015-07-30 12:30,30,31,31.04,30.99,31.02,23
20160301|2015-07-30 13:00,30,31.04,31.16,31.02,31.07,114
20160301|2015-07-30 19:00,31,31.14,31.14,31.05,31.07,78
20160301|2015-07-30 19:30,31,31.14,31.14,31.14,31.14,2
20160301|2015-07-30 20:30,31,31.06,31.06,31.06,31.06,2
20160301|2015-07-30 23:30,31,31.13,31.13,31.13,31.13,1
20160301|2015-07-31 01:00,31,31.1,31.1,31.04,31.04,2
20160301|2015-07-31 02:00,31,31,31,31,31,1
20160301|2015-07-31 02:30,31,31.02,31.12,31.01,31.12,17
20160301|2015-07-31 04:30,31,31.04,31.04,31.04,31.04,1
20160301|2015-07-31 08:30,31,31.03,31.07,30.8,30.86,158
20160301|2015-07-31 09:00,31,30.86,30.9,30.81,30.81,96
20160301|2015-07-31 09:30,31,30.82,30.85,30.75,30.84,69
20160301|2015-07-31 10:00,31,30.92,30.97,30.85,30.97,41
20160301|2015-07-31 10:30,31,30.88,30.88,30.76,30.83,29
20160301|2015-07-31 11:00,31,30.82,30.85,30.77,30.77,53
20160301|2015-07-31 11:30,31,30.77,30.77,30.71,30.71,73
20160301|2015-07-31 12:00,31,30.73,30.83,30.73,30.83,10
20160301|2015-07-31 12:30,31,30.85,30.88,30.79,30.87,63
20160301|2015-07-31 13:00,31,30.86,30.87,30.77,30.77,63
20160301|2015-08-02 19:00,3,30.76,30.79,30.72,30.79,21
20160301|2015-08-02 19:30,3,30.75,30.75,30.75,30.75,2
20160301|2015-08-02 20:00,3,30.79,30.8,30.79,30.8,4
20160301|2015-08-02 21:30,3,30.74,30.74,30.58,30.58,3
20160301|2015-08-02 22:00,3,30.55,30.55,30.55,30.55,12
20160301|2015-08-03 00:30,3,30.51,30.51,30.41,30.41,33
20160301|2015-08-03 01:00,3,30.44,30.49,30.44,30.49,4
20160301|2015-08-03 01:30,3,30.5,30.5,30.5,30.5,1
20160301|2015-08-03 02:00,3,30.41,30.41,30.41,30.41,1
20160301|2015-08-03 02:30,3,30.39,30.39,30.39,30.39,2
20160301|2015-08-03 03:00,3,30.35,30.35,30.35,30.35,4
20160301|2015-08-03 05:00,3,30.34,30.35,30.34,30.35,2
20160301|2015-08-03 06:00,3,30.41,30.42,30.41,30.42,21
20160301|2015-08-03 07:30,3,30.33,30.41,30.33,30.41,7
20160301|2015-08-03 08:30,3,30.43,30.43,30.26,30.36,201
20160301|2015-08-03 09:00,3,30.36,30.41,30.33,30.33,46
20160301|2015-08-03 09:30,3,30.57,30.65,30.57,30.64,24
20160301|2015-08-03 10:00,3,30.64,30.7,30.59,30.59,87
20160301|2015-08-03 10:30,3,30.59,30.66,30.59,30.66,2
20160301|2015-08-03 11:00,3,30.67,30.67,30.64,30.64,9
20160301|2015-08-03 11:30,3,30.58,30.58,30.58,30.58,1
20160301|2015-08-03 12:00,3,30.62,30.76,30.62,30.76,5
20160301|2015-08-03 12:30,3,30.71,30.78,30.71,30.73,8
20160301|2015-08-03 13:00,3,30.69,30.79,30.68,30.76,86
20160301|2015-08-03 19:30,4,30.75,30.75,30.75,30.75,1
20160301|2015-08-03 21:00,4,30.77,30.78,30.77,30.78,3
20160301|2015-08-03 21:30,4,30.7,30.7,30.7,30.7,1
20160301|2015-08-03 22:30,4,30.62,30.62,30.62,30.62,2
20160301|2015-08-03 23:00,4,30.57,30.57,30.57,30.57,1
20160301|2015-08-04 00:30,4,30.58,30.58,30.58,30.58,1
20160301|2015-08-04 02:00,4,30.65,30.65,30.65,30.65,1
20160301|2015-08-04 02:30,4,30.74,30.74,30.74,30.74,14
20160301|2015-08-04 03:00,4,30.76,30.82,30.76,30.81,3
20160301|2015-08-04 03:30,4,30.79,30.79,30.75,30.75,15
20160301|2015-08-04 04:30,4,30.77,30.77,30.77,30.77,1
20160301|2015-08-04 06:30,4,30.74,30.74,30.74,30.74,1
20160301|2015-08-04 08:30,4,30.76,31,30.74,30.95,95
20160301|2015-08-04 09:00,4,30.96,31.02,30.9,30.94,29
20160301|2015-08-04 09:30,4,30.96,31.03,30.93,31.03,41
20160301|2015-08-04 10:00,4,30.99,31.04,30.96,31,84
20160301|2015-08-04 10:30,4,31.02,31.03,30.95,30.96,27
20160301|2015-08-04 11:00,4,30.93,30.93,30.87,30.87,16
20160301|2015-08-04 11:30,4,30.9,30.98,30.9,30.92,163
20160301|2015-08-04 12:00,4,30.93,30.97,30.87,30.9,125
20160301|2015-08-04 12:30,4,30.89,30.89,30.81,30.81,134
20160301|2015-08-04 13:00,4,30.82,30.83,30.68,30.68,138
20160301|2015-08-04 19:00,5,30.73,30.77,30.73,30.77,25
20160301|2015-08-04 19:30,5,30.79,30.79,30.77,30.77,4
20160301|2015-08-04 20:00,5,30.87,30.91,30.87,30.91,6
20160301|2015-08-04 21:30,5,30.95,30.95,30.95,30.95,1
20160301|2015-08-04 22:30,5,30.88,30.89,30.88,30.88,6
20160301|2015-08-04 23:00,5,30.89,30.89,30.89,30.89,1
20160301|2015-08-05 01:00,5,30.92,30.92,30.92,30.92,2
20160301|2015-08-05 01:30,5,30.93,30.93,30.9,30.9,2
20160301|2015-08-05 02:00,5,30.92,30.92,30.92,30.92,1
20160301|2015-08-05 02:30,5,30.89,30.89,30.89,30.89,2
20160301|2015-08-05 03:00,5,30.84,30.84,30.84,30.84,14
20160301|2015-08-05 03:30,5,30.74,30.74,30.74,30.74,17
20160301|2015-08-05 04:00,5,30.74,30.74,30.74,30.74,14
20160301|2015-08-05 04:30,5,30.7,30.7,30.69,30.69,10
20160301|2015-08-05 05:00,5,30.69,30.69,30.69,30.69,6
20160301|2015-08-05 05:30,5,30.68,30.68,30.68,30.68,1
20160301|2015-08-05 06:30,5,30.65,30.65,30.65,30.65,1
20160301|2015-08-05 07:00,5,30.67,30.84,30.67,30.84,28
20160301|2015-08-05 07:30,5,30.85,30.85,30.78,30.78,17
20160301|2015-08-05 08:30,5,30.79,30.85,30.71,30.75,287
20160301|2015-08-05 09:00,5,30.7,30.71,30.63,30.66,221
20160301|2015-08-05 09:30,5,30.69,30.72,30.5,30.53,63
20160301|2015-08-05 10:00,5,30.5,30.55,30.49,30.51,76
20160301|2015-08-05 10:30,5,30.49,30.49,30.4,30.48,91
20160301|2015-08-05 11:00,5,30.46,30.51,30.4,30.49,95
20160301|2015-08-05 11:30,5,30.49,30.49,30.42,30.43,79
20160301|2015-08-05 12:00,5,30.4,30.41,30.29,30.31,93
20160301|2015-08-05 12:30,5,30.35,30.45,30.35,30.45,18
20160301|2015-08-05 13:00,5,30.36,30.52,30.36,30.52,93
20160301|2015-08-05 19:00,6,30.48,30.5,30.45,30.45,7
20160301|2015-08-05 21:00,6,30.52,30.52,30.52,30.52,1
20160301|2015-08-05 21:30,6,30.51,30.51,30.51,30.51,1
20160301|2015-08-06 00:30,6,30.49,30.49,30.49,30.49,1
20160301|2015-08-06 02:00,6,30.39,30.39,30.33,30.33,2
20160301|2015-08-06 03:00,6,30.36,30.37,30.36,30.37,38
20160301|2015-08-06 03:30,6,30.37,30.37,30.37,30.37,33
20160301|2015-08-06 04:00,6,30.46,30.46,30.46,30.46,1
20160301|2015-08-06 05:00,6,30.46,30.46,30.46,30.46,14
20160301|2015-08-06 06:00,6,30.36,30.36,30.36,30.36,1
20160301|2015-08-06 06:30,6,30.39,30.4,30.39,30.4,3
20160301|2015-08-06 07:00,6,30.41,30.43,30.41,30.43,4
20160301|2015-08-06 07:30,6,30.37,30.38,30.37,30.38,3
20160301|2015-08-06 08:30,6,30.43,30.63,30.43,30.63,85
20160301|2015-08-06 09:00,6,30.62,30.62,30.49,30.54,47
20160301|2015-08-06 09:30,6,30.58,30.6,30.54,30.57,45
20160301|2015-08-06 10:00,6,30.6,30.6,30.51,30.51,32
20160301|2015-08-06 10:30,6,30.52,30.62,30.52,30.56,100
20160301|2015-08-06 11:00,6,30.59,30.7,30.55,30.66,24
20160301|2015-08-06 11:30,6,30.68,30.72,30.67,30.72,26
20160301|2015-08-06 12:00,6,30.7,30.72,30.52,30.52,50
20160301|2015-08-06 12:30,6,30.55,30.56,30.51,30.51,22
20160301|2015-08-06 13:00,6,30.53,30.54,30.44,30.44,71
20160301|2015-08-06 19:00,7,30.54,30.54,30.41,30.43,50
20160301|2015-08-06 19:30,7,30.43,30.43,30.42,30.42,10
20160301|2015-08-06 20:00,7,30.47,30.47,30.44,30.45,7
20160301|2015-08-06 21:30,7,30.4,30.4,30.4,30.4,4
20160301|2015-08-06 22:00,7,30.39,30.39,30.36,30.36,9
20160301|2015-08-06 22:30,7,30.38,30.38,30.38,30.38,1
20160301|2015-08-06 23:30,7,30.37,30.37,30.37,30.37,1
20160301|2015-08-07 00:00,7,30.35,30.35,30.35,30.35,1
20160301|2015-08-07 00:30,7,30.36,30.36,30.36,30.36,1
20160301|2015-08-07 01:00,7,30.38,30.38,30.38,30.38,1
20160301|2015-08-07 02:00,7,30.53,30.54,30.53,30.54,5
20160301|2015-08-07 02:30,7,30.6,30.6,30.6,30.6,10
20160301|2015-08-07 05:30,7,30.5,30.5,30.5,30.5,1
20160301|2015-08-07 06:00,7,30.47,30.47,30.47,30.47,1
20160301|2015-08-07 07:00,7,30.45,30.46,30.45,30.46,3
20160301|2015-08-07 08:30,7,30.43,30.43,30.33,30.35,54
20160301|2015-08-07 09:00,7,30.36,30.4,30.33,30.38,25
20160301|2015-08-07 09:30,7,30.39,30.61,30.38,30.59,86
20160301|2015-08-07 10:00,7,30.61,30.74,30.6,30.73,233
20160301|2015-08-07 10:30,7,30.72,30.89,30.69,30.86,374
20160301|2015-08-07 11:00,7,30.88,31.07,30.87,30.99,147
20160301|2015-08-07 11:30,7,31.06,31.06,30.94,30.96,50
20160301|2015-08-07 12:00,7,30.96,30.98,30.89,30.91,38
20160301|2015-08-07 12:30,7,30.93,30.93,30.85,30.88,221
20160301|2015-08-07 13:00,7,30.87,30.96,30.81,30.95,127
20160301|2015-08-09 19:00,10,31.08,31.18,31.08,31.18,5
20160301|2015-08-09 20:00,10,30.98,30.98,30.98,30.98,2
20160301|2015-08-09 20:30,10,30.98,30.98,30.98,30.98,8
20160301|2015-08-09 22:30,10,30.92,30.92,30.92,30.92,1
20160301|2015-08-10 00:30,10,30.86,30.86,30.86,30.86,1
20160301|2015-08-10 03:00,10,30.89,30.89,30.89,30.89,1
20160301|2015-08-10 03:30,10,30.9,30.9,30.87,30.87,2
20160301|2015-08-10 04:30,10,30.81,30.81,30.81,30.81,1
20160301|2015-08-10 05:00,10,30.79,30.79,30.79,30.79,11
20160301|2015-08-10 06:30,10,30.86,30.86,30.86,30.86,2
20160301|2015-08-10 08:30,10,30.91,31.14,30.88,31.12,170
20160301|2015-08-10 09:00,10,31.11,31.23,31.11,31.23,72
20160301|2015-08-10 09:30,10,31.22,31.35,31.21,31.35,222
20160301|2015-08-10 10:00,10,31.34,31.34,31.23,31.23,21
20160301|2015-08-10 10:30,10,31.25,31.3,31.25,31.26,10
20160301|2015-08-10 11:00,10,31.24,31.26,31.22,31.22,14
20160301|2015-08-10 11:30,10,31.17,31.22,31.15,31.21,34
20160301|2015-08-10 12:00,10,31.22,31.26,31.19,31.26,32
20160301|2015-08-10 12:30,10,31.25,31.33,31.2,31.26,90
20160301|2015-08-10 13:00,10,31.27,31.34,31.2,31.32,100
20160301|2015-08-10 19:00,11,31.27,31.27,31.17,31.17,8
20160301|2015-08-10 21:00,11,31.16,31.16,31.16,31.16,1
20160301|2015-08-10 21:30,11,31.06,31.06,31.06,31.06,1
20160301|2015-08-10 22:30,11,30.98,30.98,30.96,30.96,5
20160301|2015-08-11 00:30,11,30.97,30.97,30.9,30.91,7
20160301|2015-08-11 01:00,11,30.89,30.92,30.89,30.92,6
20160301|2015-08-11 01:30,11,30.93,30.93,30.88,30.89,9
20160301|2015-08-11 02:00,11,30.92,30.93,30.92,30.93,5
20160301|2015-08-11 02:30,11,30.99,31,30.95,31,31
20160301|2015-08-11 03:00,11,30.99,31.08,30.99,31.04,14
20160301|2015-08-11 03:30,11,31.04,31.04,31.01,31.01,3
20160301|2015-08-11 04:30,11,30.98,30.98,30.94,30.94,5
20160301|2015-08-11 05:30,11,30.8,30.8,30.78,30.79,3
20160301|2015-08-11 06:00,11,30.75,30.76,30.74,30.76,5
20160301|2015-08-11 06:30,11,30.79,30.79,30.79,30.79,2
20160301|2015-08-11 07:00,11,30.7,30.78,30.63,30.78,144
20160301|2015-08-11 07:30,11,30.78,30.8,30.77,30.8,7
20160301|2015-08-11 08:30,11,30.83,30.84,30.64,30.71,122
20160301|2015-08-11 09:00,11,30.72,30.8,30.67,30.71,39
20160301|2015-08-11 09:30,11,30.71,30.71,30.6,30.64,44
20160301|2015-08-11 10:00,11,30.7,30.76,30.67,30.67,76
20160301|2015-08-11 10:30,11,30.82,30.82,30.55,30.57,126
20160301|2015-08-11 11:00,11,30.57,30.62,30.57,30.62,7
20160301|2015-08-11 11:30,11,30.64,30.65,30.6,30.6,113
20160301|2015-08-11 12:00,11,30.56,30.78,30.5,30.7,90
20160301|2015-08-11 12:30,11,30.7,30.88,30.69,30.8,284
20160301|2015-08-11 13:00,11,30.83,30.94,30.83,30.92,251
20160301|2015-08-11 19:30,12,30.92,30.92,30.92,30.92,1
20160301|2015-08-11 20:00,12,30.55,30.55,30.53,30.53,127
20160301|2015-08-11 20:30,12,30.5,30.5,30.5,30.5,22
20160301|2015-08-11 22:00,12,30.43,30.43,30.43,30.43,4
20160301|2015-08-11 23:30,12,30.52,30.52,30.52,30.52,1
20160301|2015-08-12 02:30,12,30.53,30.53,30.53,30.53,1
20160301|2015-08-12 03:00,12,30.53,30.53,30.53,30.53,1
20160301|2015-08-12 03:30,12,30.5,30.52,30.5,30.52,12
20160301|2015-08-12 04:00,12,30.53,30.53,30.44,30.44,6
20160301|2015-08-12 04:30,12,30.48,30.49,30.48,30.49,2
20160301|2015-08-12 05:00,12,30.46,30.46,30.46,30.46,1
20160301|2015-08-12 05:30,12,30.56,30.61,30.56,30.61,21
20160301|2015-08-12 06:00,12,30.65,30.65,30.65,30.65,1
20160301|2015-08-12 06:30,12,30.64,30.69,30.64,30.66,13
20160301|2015-08-12 07:00,12,30.66,30.73,30.66,30.67,12
20160301|2015-08-12 07:30,12,30.67,30.71,30.67,30.69,15
20160301|2015-08-12 08:30,12,30.71,30.91,30.71,30.91,262
20160301|2015-08-12 09:00,12,30.91,30.91,30.8,30.82,96
20160301|2015-08-12 09:30,12,30.77,30.82,30.72,30.78,83
20160301|2015-08-12 10:00,12,30.74,30.82,30.71,30.82,119
20160301|2015-08-12 10:30,12,30.75,30.82,30.73,30.75,61
20160301|2015-08-12 11:00,12,30.69,30.69,29.3,29.76,1083
20160301|2015-08-12 11:30,12,29.71,29.76,29.6,29.74,365
20160301|2015-08-12 12:00,12,29.74,29.83,29.64,29.76,251
20160301|2015-08-12 12:30,12,29.79,29.96,29.79,29.91,152
20160301|2015-08-12 13:00,12,29.9,29.94,29.84,29.93,317
20160301|2015-08-12 19:00,13,29.95,30.02,29.95,30.01,19
20160301|2015-08-12 19:30,13,29.95,29.95,29.95,29.95,10
20160301|2015-08-12 20:00,13,29.87,29.93,29.86,29.93,8
20160301|2015-08-12 20:30,13,29.99,29.99,29.96,29.99,7
20160301|2015-08-12 21:00,13,30,30,29.95,29.95,7
20160301|2015-08-12 22:00,13,30.06,30.08,30.05,30.05,14
20160301|2015-08-13 00:30,13,30.07,30.07,30.07,30.07,1
20160301|2015-08-13 02:30,13,30.06,30.06,30.03,30.04,9
20160301|2015-08-13 03:00,13,30.09,30.09,30.09,30.09,12
20160301|2015-08-13 04:00,13,30.11,30.11,30.09,30.09,21
20160301|2015-08-13 04:30,13,30.03,30.04,29.98,30.02,73
20160301|2015-08-13 05:00,13,30.04,30.05,30.04,30.05,3
20160301|2015-08-13 05:30,13,30.05,30.05,30.05,30.05,1
20160301|2015-08-13 06:00,13,30.01,30.01,29.86,29.86,9
20160301|2015-08-13 06:30,13,29.91,29.93,29.87,29.89,40
20160301|2015-08-13 07:00,13,29.89,29.92,29.85,29.86,49
20160301|2015-08-13 07:30,13,29.8,29.8,29.75,29.78,44
20160301|2015-08-13 08:30,13,29.78,29.82,29.64,29.8,374
20160301|2015-08-13 09:00,13,29.8,29.85,29.73,29.73,247
20160301|2015-08-13 09:30,13,29.72,29.75,29.6,29.6,342
20160301|2015-08-13 10:00,13,29.61,29.64,29.56,29.63,101
20160301|2015-08-13 10:30,13,29.62,29.78,29.6,29.69,139
20160301|2015-08-13 11:00,13,29.7,29.85,29.7,29.83,78
20160301|2015-08-13 11:30,13,29.88,29.92,29.83,29.83,42
20160301|2015-08-13 12:00,13,29.86,29.88,29.79,29.83,168
20160301|2015-08-13 12:30,13,29.84,29.84,29.65,29.66,29
20160301|2015-08-13 13:00,13,29.74,29.88,29.74,29.81,109
20160301|2015-08-13 19:00,14,29.91,29.91,29.91,29.91,15
20160301|2015-08-13 19:30,14,29.81,29.81,29.8,29.8,42
20160301|2015-08-13 20:00,14,29.8,29.8,29.7,29.71,14
20160301|2015-08-13 21:00,14,29.72,29.72,29.72,29.72,1
20160301|2015-08-13 21:30,14,29.77,29.77,29.77,29.77,1
20160301|2015-08-13 22:30,14,29.79,29.79,29.79,29.79,1
20160301|2015-08-14 01:30,14,29.72,29.72,29.72,29.72,1
20160301|2015-08-14 02:00,14,29.7,29.7,29.69,29.69,4
20160301|2015-08-14 02:30,14,29.69,29.73,29.69,29.73,14
20160301|2015-08-14 03:00,14,29.71,29.71,29.7,29.7,124
20160301|2015-08-14 03:30,14,29.7,29.7,29.7,29.7,6
20160301|2015-08-14 04:00,14,29.7,29.7,29.7,29.7,52
20160301|2015-08-14 04:30,14,29.69,29.7,29.67,29.67,76
20160301|2015-08-14 05:00,14,29.66,29.66,29.65,29.65,68
20160301|2015-08-14 05:30,14,29.65,29.65,29.63,29.63,12
20160301|2015-08-14 06:00,14,29.65,29.65,29.65,29.65,10
20160301|2015-08-14 07:00,14,29.67,29.67,29.6,29.64,47
20160301|2015-08-14 07:30,14,29.61,29.61,29.52,29.52,15
20160301|2015-08-14 08:30,14,29.52,29.77,29.52,29.75,99
20160301|2015-08-14 09:00,14,29.77,29.77,29.6,29.76,377
20160301|2015-08-14 09:30,14,29.74,29.81,29.7,29.7,202
20160301|2015-08-14 10:00,14,29.66,29.77,29.66,29.75,93
20160301|2015-08-14 10:30,14,29.75,29.78,29.67,29.75,350
20160301|2015-08-14 11:00,14,29.72,29.72,29.64,29.66,179
20160301|2015-08-14 11:30,14,29.64,29.69,29.64,29.67,177
20160301|2015-08-14 12:00,14,29.69,29.76,29.69,29.76,26
20160301|2015-08-14 12:30,14,29.73,29.75,29.7,29.75,19
20160301|2015-08-14 13:00,14,29.79,29.93,29.77,29.9,69
20160301|2015-08-16 19:00,17,29.85,29.85,29.69,29.69,5
20160301|2015-08-16 19:30,17,29.67,29.67,29.66,29.66,5
20160301|2015-08-16 20:00,17,29.73,29.73,29.73,29.73,1
20160301|2015-08-16 20:30,17,29.73,29.73,29.69,29.69,111
20160301|2015-08-16 21:30,17,29.7,29.7,29.69,29.69,26
20160301|2015-08-16 22:30,17,29.65,29.65,29.64,29.64,31
20160301|2015-08-16 23:00,17,29.62,29.62,29.6,29.6,96
20160301|2015-08-16 23:30,17,29.6,29.6,29.6,29.6,34
20160301|2015-08-17 00:00,17,29.6,29.6,29.6,29.6,40
20160301|2015-08-17 00:30,17,29.6,29.64,29.6,29.64,239
20160301|2015-08-17 01:00,17,29.7,29.7,29.7,29.7,14
20160301|2015-08-17 01:30,17,29.68,29.69,29.68,29.69,20
20160301|2015-08-17 02:00,17,29.68,29.68,29.68,29.68,24
20160301|2015-08-17 02:30,17,29.68,29.68,29.68,29.68,38
20160301|2015-08-17 03:00,17,29.68,29.68,29.68,29.68,12
20160301|2015-08-17 04:00,17,29.63,29.63,29.63,29.63,1
20160301|2015-08-17 05:00,17,29.73,29.73,29.73,29.73,2
20160301|2015-08-17 05:30,17,29.84,29.85,29.84,29.85,2
20160301|2015-08-17 06:00,17,29.92,29.95,29.89,29.95,227
20160301|2015-08-17 06:30,17,29.95,29.95,29.95,29.95,10
20160301|2015-08-17 07:00,17,29.99,29.99,29.94,29.94,12
20160301|2015-08-17 07:30,17,29.94,29.94,29.94,29.94,1
20160301|2015-08-17 08:30,17,29.94,29.96,29.78,29.8,38
20160301|2015-08-17 09:00,17,29.78,29.87,29.75,29.87,165
20160301|2015-08-17 09:30,17,29.91,30,29.9,29.98,141
20160301|2015-08-17 10:00,17,30,30.01,29.89,29.89,132
20160301|2015-08-17 10:30,17,29.8,29.87,29.8,29.8,88
20160301|2015-08-17 11:00,17,29.81,29.86,29.64,29.64,252
20160301|2015-08-17 11:30,17,29.67,29.77,29.63,29.65,258
20160301|2015-08-17 12:00,17,29.66,29.74,29.66,29.69,180
20160301|2015-08-17 12:30,17,29.72,29.81,29.7,29.81,190
20160301|2015-08-17 13:00,17,29.78,29.88,29.76,29.8,131
20160301|2015-08-17 19:00,18,29.81,29.86,29.8,29.86,18
20160301|2015-08-18 00:00,18,29.76,29.76,29.76,29.76,2
20160301|2015-08-18 00:30,18,29.72,29.72,29.72,29.72,1
20160301|2015-08-18 01:00,18,29.76,29.76,29.76,29.76,2
20160301|2015-08-18 02:00,18,29.61,29.61,29.61,29.61,2
20160301|2015-08-18 02:30,18,29.61,29.65,29.61,29.65,2
20160301|2015-08-18 06:00,18,29.61,29.61,29.61,29.61,1
20160301|2015-08-18 06:30,18,29.59,29.59,29.58,29.58,2
20160301|2015-08-18 07:00,18,29.59,29.64,29.59,29.62,16
20160301|2015-08-18 07:30,18,29.61,29.61,29.61,29.61,3
20160301|2015-08-18 08:30,18,29.49,29.61,29.31,29.35,246
20160301|2015-08-18 09:00,18,29.35,29.35,29.1,29.29,121
20160301|2015-08-18 09:30,18,29.23,29.38,29.23,29.29,161
20160301|2015-08-18 10:00,18,29.3,29.3,29.17,29.18,94
20160301|2015-08-18 10:30,18,29.18,29.27,29.18,29.19,102
20160301|2015-08-18 11:00,18,29.19,29.2,29.14,29.18,35
20160301|2015-08-18 11:30,18,29.16,29.27,29.16,29.25,40
20160301|2015-08-18 12:00,18,29.22,29.22,29.14,29.17,62
20160301|2015-08-18 12:30,18,29.18,29.2,29.15,29.18,66
20160301|2015-08-18 13:00,18,29.19,29.33,29.08,29.16,167
20160301|2015-08-18 19:00,19,29.13,29.13,29.04,29.11,8
20160301|2015-08-18 19:30,19,29.19,29.19,29.19,29.19,2
20160301|2015-08-19 01:00,19,29.06,29.11,29.06,29.11,2
20160301|2015-08-19 01:30,19,29.13,29.17,29.13,29.17,2
20160301|2015-08-19 02:30,19,29.24,29.27,29.24,29.27,2
20160301|2015-08-19 03:00,19,29.23,29.23,29.22,29.22,12
20160301|2015-08-19 03:30,19,29.2,29.2,29.17,29.17,4
20160301|2015-08-19 05:00,19,29.17,29.2,29.17,29.18,4
20160301|2015-08-19 06:00,19,29.15,29.16,29.15,29.16,2
20160301|2015-08-19 07:00,19,29.13,29.15,29.13,29.15,2
20160301|2015-08-19 07:30,19,29.12,29.12,29.12,29.12,5
20160301|2015-08-19 08:30,19,29.13,29.13,28.9,28.91,113
20160301|2015-08-19 09:00,19,28.9,28.94,28.8,28.85,371
20160301|2015-08-19 09:30,19,28.85,28.85,28.56,28.69,560
20160301|2015-08-19 10:00,19,28.66,28.68,28.59,28.65,203
20160301|2015-08-19 10:30,19,28.63,28.77,28.58,28.77,336
20160301|2015-08-19 11:00,19,28.74,28.81,28.74,28.75,91
20160301|2015-08-19 11:30,19,28.76,28.81,28.73,28.77,48
20160301|2015-08-19 12:00,19,28.8,28.83,28.74,28.76,23
20160301|2015-08-19 12:30,19,28.72,28.75,28.68,28.7,72
20160301|2015-08-19 13:00,19,28.71,28.77,28.64,28.7,272
20160301|2015-08-19 19:00,20,28.71,28.71,28.71,28.71,10
20160301|2015-08-19 20:00,20,28.64,28.73,28.61,28.73,61
20160301|2015-08-19 20:30,20,28.73,28.73,28.67,28.68,66
20160301|2015-08-19 21:00,20,28.69,28.69,28.66,28.66,4
20160301|2015-08-19 21:30,20,28.66,28.76,28.66,28.74,21
20160301|2015-08-19 23:30,20,28.65,28.65,28.65,28.65,3
20160301|2015-08-20 00:30,20,28.65,28.67,28.65,28.67,2
20160301|2015-08-20 01:00,20,28.68,28.68,28.68,28.68,2
20160301|2015-08-20 01:30,20,28.6,28.6,28.57,28.57,2
20160301|2015-08-20 02:00,20,28.57,28.58,28.54,28.55,39
20160301|2015-08-20 02:30,20,28.54,28.54,28.49,28.49,25
20160301|2015-08-20 03:30,20,28.43,28.43,28.43,28.43,1
20160301|2015-08-20 04:00,20,28.47,28.47,28.4,28.4,14
20160301|2015-08-20 04:30,20,28.41,28.44,28.39,28.4,11
20160301|2015-08-20 05:00,20,28.44,28.44,28.42,28.44,4
20160301|2015-08-20 05:30,20,28.4,28.4,28.39,28.39,5
20160301|2015-08-20 06:00,20,28.38,28.45,28.38,28.45,46
20160301|2015-08-20 06:30,20,28.43,28.5,28.43,28.49,49
20160301|2015-08-20 07:00,20,28.48,28.57,28.48,28.55,112
20160301|2015-08-20 07:30,20,28.55,28.59,28.53,28.58,34
20160301|2015-08-20 08:30,20,28.58,28.69,28.55,28.62,500
20160301|2015-08-20 09:00,20,28.63,28.68,28.49,28.57,169
20160301|2015-08-20 09:30,20,28.58,28.67,28.55,28.64,342
20160301|2015-08-20 10:00,20,28.65,28.84,28.64,28.81,215
20160301|2015-08-20 10:30,20,28.82,29.05,28.82,28.89,146
20160301|2015-08-20 11:00,20,28.89,28.93,28.75,28.79,95
20160301|2015-08-20 11:30,20,28.8,28.9,28.77,28.82,183
20160301|2015-08-20 12:00,20,28.81,28.86,28.77,28.79,199
20160301|2015-08-20 12:30,20,28.79,28.84,28.74,28.77,192
20160301|2015-08-20 13:00,20,28.77,28.84,28.73,28.79,304
20160301|2015-08-20 19:00,21,28.89,28.97,28.89,28.91,23
20160301|2015-08-20 19:30,21,28.93,28.93,28.92,28.92,2
20160301|2015-08-20 20:00,21,28.89,28.89,28.85,28.85,134
20160301|2015-08-20 20:30,21,28.96,28.96,28.96,28.96,2
20160301|2015-08-20 21:00,21,28.96,28.96,28.96,28.96,3
20160301|2015-08-20 22:30,21,28.73,28.75,28.73,28.75,2
20160301|2015-08-20 23:00,21,28.79,28.79,28.79,28.79,1
20160301|2015-08-21 01:00,21,28.67,28.67,28.66,28.66,6
20160301|2015-08-21 01:30,21,28.66,28.66,28.65,28.65,3
20160301|2015-08-21 02:30,21,28.65,28.65,28.64,28.64,2
20160301|2015-08-21 03:00,21,28.61,28.61,28.6,28.6,330
20160301|2015-08-21 03:30,21,28.6,28.6,28.6,28.6,1
20160301|2015-08-21 04:00,21,28.63,28.63,28.6,28.6,131
20160301|2015-08-21 04:30,21,28.61,28.61,28.57,28.57,7
20160301|2015-08-21 05:00,21,28.55,28.55,28.55,28.55,2
20160301|2015-08-21 06:00,21,28.55,28.57,28.55,28.57,2
20160301|2015-08-21 06:30,21,28.6,28.61,28.52,28.54,47
20160301|2015-08-21 07:00,21,28.5,28.5,28.5,28.5,1
20160301|2015-08-21 07:30,21,28.48,28.53,28.48,28.53,9
20160301|2015-08-21 08:30,21,28.52,28.55,28.38,28.47,181
20160301|2015-08-21 09:00,21,28.44,28.47,28.27,28.3,371
20160301|2015-08-21 09:30,21,28.3,28.35,27.96,27.98,460
20160301|2015-08-21 10:00,21,28,28.12,27.98,28.11,196
20160301|2015-08-21 10:30,21,28.09,28.1,27.97,27.99,265
20160301|2015-08-21 11:00,21,28,28.1,27.95,27.97,411
20160301|2015-08-21 11:30,21,28.04,28.11,28.01,28.06,149
20160301|2015-08-21 12:00,21,28.07,28.08,27.96,28,184
20160301|2015-08-21 12:30,21,28,28.12,28,28.08,146
20160301|2015-08-21 13:00,21,28.08,28.19,27.98,28.12,616
20160301|2015-08-23 19:00,24,28.03,28.03,27.92,27.92,47
20160301|2015-08-23 19:30,24,27.93,27.94,27.92,27.92,6
20160301|2015-08-23 20:00,24,27.91,27.91,27.74,27.75,93
20160301|2015-08-23 20:30,24,27.72,27.72,27.66,27.66,11
20160301|2015-08-23 21:00,24,27.68,27.68,27.68,27.68,1
20160301|2015-08-23 21:30,24,27.66,27.69,27.63,27.63,39
20160301|2015-08-23 22:00,24,27.6,27.61,27.59,27.59,6
20160301|2015-08-23 22:30,24,27.54,27.54,27.52,27.52,2
20160301|2015-08-24 00:00,24,27.52,27.52,27.52,27.52,1
20160301|2015-08-24 00:30,24,27.5,27.54,27.49,27.53,65
20160301|2015-08-24 01:00,24,27.54,27.54,27.52,27.52,31
20160301|2015-08-24 01:30,24,27.48,27.48,27.38,27.38,6
20160301|2015-08-24 02:00,24,27.36,27.36,27.33,27.36,19
20160301|2015-08-24 02:30,24,27.36,27.36,27.29,27.29,7
20160301|2015-08-24 03:00,24,27.29,27.29,27.29,27.29,1
20160301|2015-08-24 03:30,24,27.34,27.34,27.24,27.27,6
20160301|2015-08-24 04:00,24,27.27,27.29,27.21,27.21,23
20160301|2015-08-24 04:30,24,27.2,27.22,27.13,27.13,11
20160301|2015-08-24 05:00,24,27.07,27.08,27,27.03,16
20160301|2015-08-24 05:30,24,27.06,27.06,27.06,27.06,2
20160301|2015-08-24 06:00,24,26.99,26.99,26.99,26.99,1
20160301|2015-08-24 06:30,24,26.85,26.85,26.6,26.6,45
20160301|2015-08-24 07:00,24,26.6,26.63,26.23,26.38,69
20160301|2015-08-24 07:30,24,26.43,26.43,26.35,26.39,7
20160301|2015-08-24 08:30,24,26.44,26.6,26.24,26.58,370
20160301|2015-08-24 09:00,24,26.58,27.04,26.55,26.95,196
20160301|2015-08-24 09:30,24,27,27.23,26.93,27.08,691
20160301|2015-08-24 10:00,24,27.11,27.12,26.91,26.98,245
20160301|2015-08-24 10:30,24,26.94,27.25,26.91,27.21,125
20160301|2015-08-24 11:00,24,27.23,27.3,27.1,27.28,134
20160301|2015-08-24 11:30,24,27.28,27.35,27.2,27.32,223
20160301|2015-08-24 12:00,24,27.3,27.41,27.25,27.28,167
20160301|2015-08-24 12:30,24,27.21,27.3,27.12,27.19,107
20160301|2015-08-24 13:00,24,27.16,27.41,27.15,27.32,510
20160301|2015-08-24 19:00,25,27.43,27.48,27.36,27.36,30
20160301|2015-08-24 19:30,25,27.33,27.33,27.32,27.32,16
20160301|2015-08-24 20:00,25,27.31,27.31,27.25,27.29,5
20160301|2015-08-24 22:00,25,27.26,27.26,27.26,27.26,1
20160301|2015-08-24 22:30,25,27.23,27.25,27.23,27.25,5
20160301|2015-08-24 23:00,25,27.27,27.27,27.27,27.27,3
20160301|2015-08-24 23:30,25,27.27,27.27,27.27,27.27,1
20160301|2015-08-25 00:30,25,27.04,27.09,27.04,27.08,5
20160301|2015-08-25 01:00,25,27.03,27.03,27.02,27.02,2
20160301|2015-08-25 01:30,25,26.85,26.97,26.85,26.97,4
20160301|2015-08-25 02:30,25,26.91,26.91,26.91,26.91,2
20160301|2015-08-25 03:00,25,26.98,27.01,26.85,26.85,3
20160301|2015-08-25 03:30,25,26.88,26.88,26.88,26.88,4
20160301|2015-08-25 04:30,25,26.9,27.14,26.88,27.14,16
20160301|2015-08-25 05:00,25,27.1,27.48,27.02,27.45,37
20160301|2015-08-25 05:30,25,27.46,27.68,27.46,27.59,14
20160301|2015-08-25 06:00,25,27.44,27.44,27.44,27.44,1
20160301|2015-08-25 06:30,25,27.47,27.54,27.47,27.54,7
20160301|2015-08-25 07:00,25,27.58,27.76,27.54,27.76,38
20160301|2015-08-25 07:30,25,27.8,27.8,27.65,27.65,11
20160301|2015-08-25 08:30,25,27.72,27.81,27.41,27.43,437
20160301|2015-08-25 09:00,25,27.43,27.43,27.3,27.42,314
20160301|2015-08-25 09:30,25,27.45,27.6,27.37,27.43,162
20160301|2015-08-25 10:00,25,27.48,27.6,27.47,27.51,144
20160301|2015-08-25 10:30,25,27.52,27.7,27.52,27.54,227
20160301|2015-08-25 11:00,25,27.54,27.7,27.54,27.69,195
20160301|2015-08-25 11:30,25,27.68,27.85,27.67,27.67,199
20160301|2015-08-25 12:00,25,27.66,27.66,27.54,27.56,120
20160301|2015-08-25 12:30,25,27.54,27.55,27.45,27.45,50
20160301|2015-08-25 13:00,25,27.54,27.66,27.5,27.66,420
20160301|2015-08-25 19:00,26,27.66,27.66,27.35,27.41,34
20160301|2015-08-25 19:30,26,27.43,27.43,27.43,27.43,2
20160301|2015-08-25 20:00,26,27.5,27.5,27.23,27.25,42
20160301|2015-08-25 20:30,26,27.23,27.23,27.23,27.23,1
20160301|2015-08-25 21:00,26,27.21,27.21,27.21,27.21,6
20160301|2015-08-25 22:00,26,27.25,27.25,27.25,27.25,2
20160301|2015-08-26 00:00,26,27.37,27.37,27.37,27.37,1
20160301|2015-08-26 00:30,26,27.39,27.39,27.23,27.23,4
20160301|2015-08-26 01:00,26,27.28,27.28,27.28,27.28,1
20160301|2015-08-26 01:30,26,27.28,27.28,27.19,27.19,3
20160301|2015-08-26 02:00,26,27.2,27.22,27.2,27.22,3
20160301|2015-08-26 02:30,26,27.22,27.22,27.22,27.22,1
20160301|2015-08-26 03:00,26,27.13,27.25,27.12,27.23,19
20160301|2015-08-26 05:00,26,27.13,27.14,27.1,27.14,15
20160301|2015-08-26 05:30,26,27.13,27.13,27.13,27.13,1
20160301|2015-08-26 06:00,26,27.17,27.23,27.17,27.23,9
20160301|2015-08-26 06:30,26,27.22,27.22,27.2,27.2,2
20160301|2015-08-26 07:00,26,27.24,27.24,27.19,27.19,2
20160301|2015-08-26 07:30,26,27.21,27.33,27.21,27.33,22
20160301|2015-08-26 08:30,26,27.24,27.39,27.08,27.28,294
20160301|2015-08-26 09:00,26,27.27,27.27,27.06,27.07,28
20160301|2015-08-26 09:30,26,27.09,27.1,26.96,27.04,43
20160301|2015-08-26 10:00,26,27.05,27.19,27.05,27.14,145
20160301|2015-08-26 10:30,26,27.1,27.1,26.97,27.05,38
20160301|2015-08-26 11:00,26,27.01,27.01,26.9,27,37
20160301|2015-08-26 11:30,26,26.92,27.05,26.92,27.03,33
20160301|2015-08-26 12:00,26,27.03,27.06,27,27.06,31
20160301|2015-08-26 12:30,26,27.05,27.07,27.02,27.02,28
20160301|2015-08-26 13:00,26,27.02,27.03,26.88,26.88,83
20160301|2015-08-26 19:00,27,26.96,27.15,26.96,27.11,71
20160301|2015-08-26 19:30,27,27.15,27.15,27.15,27.15,1
20160301|2015-08-26 20:00,27,27.25,27.3,27.25,27.3,9
20160301|2015-08-26 20:30,27,27.32,27.32,27.32,27.32,1
20160301|2015-08-26 21:30,27,27.25,27.26,27.22,27.23,6
20160301|2015-08-26 23:30,27,27.21,27.21,27.21,27.21,1
20160301|2015-08-27 01:30,27,27.32,27.32,27.32,27.32,1
20160301|2015-08-27 02:00,27,27.34,27.34,27.34,27.34,1
20160301|2015-08-27 05:30,27,27.4,27.41,27.37,27.37,14
20160301|2015-08-27 06:00,27,27.38,27.42,27.38,27.42,2
20160301|2015-08-27 06:30,27,27.37,27.4,27.35,27.4,70
20160301|2015-08-27 07:00,27,27.38,27.4,27.38,27.39,31
20160301|2015-08-27 07:30,27,27.44,27.44,27.44,27.44,5
20160301|2015-08-27 08:30,27,27.45,27.46,27.37,27.45,88
20160301|2015-08-27 09:00,27,27.44,27.46,27.32,27.38,108
20160301|2015-08-27 09:30,27,27.38,27.57,27.36,27.55,230
20160301|2015-08-27 10:00,27,27.59,27.74,27.57,27.65,74
20160301|2015-08-27 10:30,27,27.68,27.73,27.62,27.63,44
20160301|2015-08-27 11:00,27,27.68,27.75,27.68,27.7,72
20160301|2015-08-27 11:30,27,27.71,27.71,27.63,27.7,15
20160301|2015-08-27 12:00,27,27.68,27.69,27.64,27.69,20
20160301|2015-08-27 12:30,27,27.67,27.69,27.62,27.69,20
20160301|2015-08-27 13:00,27,27.69,27.78,27.66,27.78,172
20160301|2015-08-27 19:00,28,27.78,27.9,27.69,27.9,13
20160301|2015-08-27 20:30,28,28.02,28.02,27.99,27.99,2
20160301|2015-08-27 21:00,28,27.97,28.05,27.97,28.02,7
20160301|2015-08-27 21:30,28,28.05,28.05,28.02,28.02,7
20160301|2015-08-27 22:00,28,28.05,28.06,28,28,40
20160301|2015-08-27 22:30,28,28.01,28.03,28.01,28.03,5
20160301|2015-08-27 23:30,28,28.02,28.02,28.02,28.02,1
20160301|2015-08-28 00:30,28,28,28,27.99,27.99,5
20160301|2015-08-28 01:00,28,28.01,28.01,28,28,9
20160301|2015-08-28 01:30,28,28,28.06,27.97,28.02,12
20160301|2015-08-28 03:00,28,27.88,27.88,27.82,27.84,14
20160301|2015-08-28 03:30,28,27.86,27.88,27.85,27.85,10
20160301|2015-08-28 04:00,28,27.88,27.9,27.87,27.88,12
20160301|2015-08-28 04:30,28,27.89,27.97,27.89,27.96,42
20160301|2015-08-28 05:00,28,27.97,28.01,27.96,28.01,7
20160301|2015-08-28 05:30,28,28.01,28.04,28,28.04,8
20160301|2015-08-28 06:00,28,28.02,28.05,27.97,27.97,8
20160301|2015-08-28 06:30,28,27.99,27.99,27.99,27.99,1
20160301|2015-08-28 07:00,28,28.03,28.06,28,28,8
20160301|2015-08-28 07:30,28,28.04,28.04,28.04,28.04,1
20160301|2015-08-28 08:30,28,27.87,28.11,27.87,28.1,85
20160301|2015-08-28 09:00,28,28.12,28.42,28.1,28.41,44
20160301|2015-08-28 09:30,28,28.5,28.51,28.37,28.45,27
20160301|2015-08-28 10:00,28,28.44,28.47,28.39,28.47,47
20160301|2015-08-28 10:30,28,28.44,28.49,28.38,28.39,40
20160301|2015-08-28 11:00,28,28.41,28.45,28.39,28.4,28
20160301|2015-08-28 11:30,28,28.45,28.46,28.39,28.39,21
20160301|2015-08-28 12:00,28,28.41,28.48,28.4,28.48,116
20160301|2015-08-28 12:30,28,28.48,28.51,28.39,28.51,69
20160301|2015-08-28 13:00,28,28.51,28.67,28.51,28.65,315
20160301|2015-08-30 19:00,31,28.59,28.61,28.46,28.49,22
20160301|2015-08-30 19:30,31,28.35,28.36,28.35,28.36,4
20160301|2015-08-30 20:00,31,28.33,28.33,28.27,28.27,4
20160301|2015-08-30 20:30,31,28.28,28.29,28.26,28.26,14
20160301|2015-08-30 21:00,31,28.27,28.27,28.23,28.24,15
20160301|2015-08-30 21:30,31,28.25,28.25,28.25,28.25,7
20160301|2015-08-30 22:00,31,28.22,28.24,28.22,28.24,2
20160301|2015-08-30 22:30,31,28.24,28.24,28.24,28.24,1
20160301|2015-08-30 23:00,31,28.24,28.24,28.24,28.24,3
20160301|2015-08-30 23:30,31,28.27,28.27,28.27,28.27,1
20160301|2015-08-31 00:00,31,28.27,28.27,28.27,28.27,1
20160301|2015-08-31 00:30,31,28.27,28.27,28.27,28.27,1
20160301|2015-08-31 01:00,31,28.27,28.27,28.27,28.27,1
20160301|2015-08-31 01:30,31,28.29,28.29,28.17,28.17,7
20160301|2015-08-31 02:00,31,28.17,28.17,28.17,28.17,1
20160301|2015-08-31 03:30,31,28.17,28.17,28.17,28.17,1
20160301|2015-08-31 04:30,31,28.12,28.12,28.07,28.07,26
20160301|2015-08-31 05:30,31,28.1,28.1,28.1,28.1,1
20160301|2015-08-31 06:00,31,28.1,28.1,28.1,28.1,5
20160301|2015-08-31 06:30,31,28.1,28.1,28.09,28.09,2
20160301|2015-08-31 07:00,31,28.06,28.06,28.06,28.06,3
20160301|2015-08-31 07:30,31,28,28.01,28,28.01,3
20160301|2015-08-31 08:30,31,28.01,28.04,27.82,27.82,148
20160301|2015-08-31 09:00,31,27.8,27.9,27.8,27.9,93
20160301|2015-08-31 09:30,31,27.9,28.01,27.89,27.98,140
20160301|2015-08-31 10:00,31,28.02,28.18,27.95,28.18,132
20160301|2015-08-31 10:30,31,28.21,28.45,28.18,28.4,106
20160301|2015-08-31 11:00,31,28.39,28.47,28.38,28.39,41
20160301|2015-08-31 11:30,31,28.44,28.44,28.39,28.4,19
20160301|2015-08-31 12:00,31,28.38,28.38,28.3,28.38,48
20160301|2015-08-31 12:30,31,28.36,28.53,28.36,28.49,91
20160301|2015-08-31 13:00,31,28.52,28.77,28.46,28.56,369
20160301|2015-08-31 19:00,1,28.69,28.69,28.51,28.51,23
20160301|2015-08-31 20:00,1,28.36,28.37,28.36,28.37,20
20160301|2015-08-31 21:00,1,28.37,28.37,28.37,28.37,1
20160301|2015-08-31 23:00,1,28.48,28.48,28.48,28.48,1
20160301|2015-09-01 00:30,1,28.52,28.52,28.52,28.52,1
20160301|2015-09-01 01:30,1,28.5,28.5,28.49,28.49,15
20160301|2015-09-01 02:00,1,28.54,28.54,28.54,28.54,1
20160301|2015-09-01 02:30,1,28.54,28.54,28.53,28.53,18
20160301|2015-09-01 03:00,1,28.46,28.47,28.36,28.39,11
20160301|2015-09-01 03:30,1,28.39,28.4,28.39,28.4,4
20160301|2015-09-01 04:00,1,28.38,28.45,28.38,28.45,7
20160301|2015-09-01 04:30,1,28.45,28.58,28.45,28.58,10
20160301|2015-09-01 05:00,1,28.55,28.55,28.55,28.55,2
20160301|2015-09-01 06:00,1,28.6,28.6,28.6,28.6,5
20160301|2015-09-01 06:30,1,28.6,28.6,28.5,28.5,2
20160301|2015-09-01 07:00,1,28.5,28.5,28.38,28.42,11
20160301|2015-09-01 07:30,1,28.38,28.38,28.32,28.35,31
20160301|2015-09-01 08:30,1,28.31,28.41,28.18,28.4,90
20160301|2015-09-01 09:00,1,28.42,28.42,28.2,28.28,91
20160301|2015-09-01 09:30,1,28.25,28.29,28.1,28.16,382
20160301|2015-09-01 10:00,1,28.13,28.23,28.13,28.15,79
20160301|2015-09-01 10:30,1,28.15,28.15,27.86,27.94,152
20160301|2015-09-01 11:00,1,27.96,28.03,27.94,27.95,93
20160301|2015-09-01 11:30,1,27.94,28.08,27.88,27.9,24
20160301|2015-09-01 12:00,1,27.91,27.97,27.86,27.97,101
20160301|2015-09-01 12:30,1,27.94,28,27.93,27.97,23
20160301|2015-09-01 13:00,1,27.97,28.09,27.89,28.04,281
20160301|2015-09-01 19:00,2,27.99,28.04,27.8,27.8,58
20160301|2015-09-01 19:30,2,27.83,27.83,27.83,27.83,1
20160301|2015-09-01 20:00,2,27.94,27.94,27.94,27.94,1
20160301|2015-09-01 20:30,2,27.87,27.87,27.87,27.87,1
20160301|2015-09-01 22:00,2,27.85,27.87,27.85,27.87,11
20160301|2015-09-01 22:30,2,27.89,27.89,27.89,27.89,1
20160301|2015-09-01 23:00,2,27.89,27.89,27.89,27.89,9
20160301|2015-09-02 00:30,2,27.89,27.89,27.88,27.88,3
20160301|2015-09-02 01:00,2,27.87,27.87,27.87,27.87,1
20160301|2015-09-02 01:30,2,27.8,27.8,27.8,27.8,1
20160301|2015-09-02 02:00,2,27.92,27.92,27.92,27.92,2
20160301|2015-09-02 02:30,2,27.93,27.93,27.9,27.92,3
20160301|2015-09-02 03:00,2,27.98,27.98,27.98,27.98,1
20160301|2015-09-02 03:30,2,27.93,27.93,27.86,27.86,2
20160301|2015-09-02 04:00,2,27.88,27.88,27.88,27.88,1
20160301|2015-09-02 06:00,2,27.94,27.94,27.94,27.94,1
20160301|2015-09-02 06:30,2,27.95,27.95,27.95,27.95,1
20160301|2015-09-02 07:00,2,27.88,27.9,27.84,27.9,7
20160301|2015-09-02 07:30,2,27.91,27.93,27.83,27.93,204
20160301|2015-09-02 08:30,2,28.06,28.17,27.95,27.96,416
20160301|2015-09-02 09:00,2,27.93,28.12,27.89,28.12,72
20160301|2015-09-02 09:30,2,28.11,28.11,27.69,27.7,270
20160301|2015-09-02 10:00,2,27.69,27.84,27.64,27.67,63
20160301|2015-09-02 10:30,2,27.63,27.67,27.54,27.54,113
20160301|2015-09-02 11:00,2,27.54,27.65,27.5,27.6,143
20160301|2015-09-02 11:30,2,27.6,27.71,27.55,27.69,182
20160301|2015-09-02 12:00,2,27.73,27.76,27.61,27.74,40
20160301|2015-09-02 12:30,2,27.74,27.77,27.65,27.67,81
20160301|2015-09-02 13:00,2,27.64,27.64,27.55,27.61,126
20160301|2015-09-02 19:00,3,27.73,27.75,27.73,27.75,18
20160301|2015-09-02 20:30,3,27.68,27.68,27.68,27.68,3
20160301|2015-09-02 21:30,3,27.62,27.63,27.62,27.63,7
20160301|2015-09-03 00:00,3,27.62,27.62,27.62,27.62,4
20160301|2015-09-03 02:00,3,27.76,27.82,27.76,27.82,7
20160301|2015-09-03 02:30,3,27.89,27.89,27.89,27.89,2
20160301|2015-09-03 03:00,3,27.82,27.87,27.82,27.87,13
20160301|2015-09-03 03:30,3,27.87,27.87,27.87,27.87,3
20160301|2015-09-03 04:00,3,27.9,27.98,27.88,27.88,14
20160301|2015-09-03 05:00,3,28.01,28.01,28.01,28.01,2
20160301|2015-09-03 06:00,3,27.96,27.96,27.93,27.93,2
20160301|2015-09-03 06:30,3,27.93,27.93,27.92,27.92,4
20160301|2015-09-03 07:00,3,27.91,27.91,27.84,27.86,11
20160301|2015-09-03 07:30,3,27.89,27.91,27.82,27.85,24
20160301|2015-09-03 08:30,3,27.86,27.97,27.73,27.96,188
20160301|2015-09-03 09:00,3,27.97,28.13,27.97,28.09,287
20160301|2015-09-03 09:30,3,28.1,28.12,27.99,27.99,396
20160301|2015-09-03 10:00,3,28.01,28.01,27.93,27.99,80
20160301|2015-09-03 10:30,3,27.92,27.94,27.76,27.79,118
20160301|2015-09-03 11:00,3,27.83,27.85,27.78,27.8,77
20160301|2015-09-03 11:30,3,27.79,27.82,27.73,27.76,108
20160301|2015-09-03 12:00,3,27.77,27.81,27.65,27.77,127
20160301|2015-09-03 12:30,3,27.76,27.76,27.64,27.64,128
20160301|2015-09-03 13:00,3,27.6,27.64,27.53,27.54,124
20160301|2015-09-03 19:00,4,27.55,27.65,27.5,27.65,32
20160301|2015-09-03 20:00,4,27.57,27.57,27.57,27.57,1
20160301|2015-09-03 20:30,4,27.59,27.59,27.59,27.59,1
20160301|2015-09-03 22:00,4,27.63,27.63,27.63,27.63,1
20160301|2015-09-03 22:30,4,27.77,27.77,27.77,27.77,2
20160301|2015-09-04 01:30,4,27.62,27.62,27.62,27.62,1
20160301|2015-09-04 02:30,4,27.58,27.58,27.57,27.57,4
20160301|2015-09-04 03:00,4,27.59,27.59,27.54,27.54,22
20160301|2015-09-04 04:30,4,27.69,27.69,27.69,27.69,2
20160301|2015-09-04 05:00,4,27.68,27.7,27.68,27.7,3
20160301|2015-09-04 05:30,4,27.69,27.69,27.69,27.69,5
20160301|2015-09-04 06:30,4,27.66,27.66,27.66,27.66,1
20160301|2015-09-04 07:00,4,27.68,27.72,27.68,27.72,6
20160301|2015-09-04 07:30,4,27.71,27.71,27.71,27.71,1
20160301|2015-09-04 08:30,4,27.7,27.7,27.27,27.28,195
20160301|2015-09-04 09:00,4,27.28,27.52,27.24,27.48,112
20160301|2015-09-04 09:30,4,27.49,27.49,27.32,27.33,88
20160301|2015-09-04 10:00,4,27.33,27.34,27.25,27.25,251
20160301|2015-09-04 10:30,4,27.28,27.37,27.19,27.36,137
20160301|2015-09-04 11:00,4,27.37,27.5,27.35,27.39,264
20160301|2015-09-04 11:30,4,27.39,27.51,27.38,27.38,19
20160301|2015-09-04 12:00,4,27.4,27.45,27.36,27.39,84
20160301|2015-09-04 12:30,4,27.39,27.4,27.34,27.35,44
20160301|2015-09-04 13:00,4,27.37,27.37,27.24,27.3,351
20160301|2015-09-07 19:00,8,27.51,27.53,27.37,27.38,28
20160301|2015-09-07 19:30,8,27.43,27.49,27.43,27.44,5
20160301|2015-09-07 20:00,8,27.45,27.55,27.44,27.44,16
20160301|2015-09-07 20:30,8,27.42,27.47,27.42,27.45,3
20160301|2015-09-07 21:00,8,27.44,27.53,27.44,27.53,4
20160301|2015-09-07 21:30,8,27.55,27.63,27.53,27.63,23
20160301|2015-09-07 22:00,8,27.62,27.62,27.62,27.62,1
20160301|2015-09-07 22:30,8,27.64,27.64,27.63,27.63,4
20160301|2015-09-07 23:00,8,27.58,27.58,27.54,27.54,4
20160301|2015-09-08 00:00,8,27.57,27.57,27.57,27.57,1
20160301|2015-09-08 00:30,8,27.54,27.59,27.54,27.59,5
20160301|2015-09-08 01:00,8,27.58,27.59,27.43,27.59,15
20160301|2015-09-08 01:30,8,27.61,27.65,27.61,27.64,10
20160301|2015-09-08 02:00,8,27.57,27.57,27.42,27.48,92
20160301|2015-09-08 02:30,8,27.49,27.54,27.48,27.54,43
20160301|2015-09-08 03:00,8,27.56,27.62,27.56,27.62,43
20160301|2015-09-08 03:30,8,27.63,27.65,27.63,27.65,50
20160301|2015-09-08 04:00,8,27.65,27.65,27.65,27.65,1
20160301|2015-09-08 04:30,8,27.63,27.64,27.63,27.63,6
20160301|2015-09-08 05:00,8,27.62,27.69,27.62,27.69,23
20160301|2015-09-08 05:30,8,27.72,27.73,27.7,27.7,9
20160301|2015-09-08 06:00,8,27.72,27.72,27.67,27.68,14
20160301|2015-09-08 06:30,8,27.7,27.82,27.69,27.72,17
20160301|2015-09-08 07:00,8,27.73,27.84,27.73,27.8,9
20160301|2015-09-08 07:30,8,27.82,27.83,27.75,27.75,91
20160301|2015-09-08 08:30,8,27.81,27.87,27.77,27.8,163
20160301|2015-09-08 09:00,8,27.8,27.82,27.56,27.63,132
20160301|2015-09-08 09:30,8,27.61,27.69,27.6,27.63,247
20160301|2015-09-08 10:00,8,27.64,27.83,27.64,27.8,103
20160301|2015-09-08 10:30,8,27.88,27.92,27.79,27.8,161
20160301|2015-09-08 11:00,8,27.81,27.85,27.75,27.8,85
20160301|2015-09-08 11:30,8,27.81,27.84,27.72,27.77,46
20160301|2015-09-08 12:00,8,27.79,27.81,27.75,27.78,10
20160301|2015-09-08 12:30,8,27.78,27.85,27.75,27.85,42
20160301|2015-09-08 13:00,8,27.79,27.82,27.65,27.68,168
20160301|2015-09-08 19:00,9,27.72,27.72,27.65,27.68,34
20160301|2015-09-08 19:30,9,27.69,27.69,27.67,27.67,4
20160301|2015-09-08 20:00,9,27.7,27.71,27.7,27.71,2
20160301|2015-09-08 20:30,9,27.73,27.81,27.73,27.76,6
20160301|2015-09-08 21:00,9,27.83,27.88,27.83,27.88,3
20160301|2015-09-08 21:30,9,27.92,27.92,27.9,27.9,6
20160301|2015-09-08 22:00,9,27.9,27.9,27.9,27.9,2
20160301|2015-09-09 00:30,9,27.97,27.97,27.91,27.91,3
20160301|2015-09-09 01:00,9,27.88,27.88,27.83,27.86,4
20160301|2015-09-09 01:30,9,27.94,27.94,27.85,27.85,3
20160301|2015-09-09 02:00,9,27.83,27.83,27.83,27.83,1
20160301|2015-09-09 03:00,9,27.85,27.89,27.84,27.89,23
20160301|2015-09-09 03:30,9,27.89,27.95,27.88,27.95,13
20160301|2015-09-09 04:00,9,27.89,27.89,27.89,27.89,1
20160301|2015-09-09 04:30,9,27.87,27.87,27.82,27.82,3
20160301|2015-09-09 05:00,9,27.8,27.88,27.8,27.83,6
20160301|2015-09-09 05:30,9,27.84,27.84,27.84,27.84,13
20160301|2015-09-09 06:00,9,27.83,27.83,27.83,27.83,2
20160301|2015-09-09 06:30,9,27.81,27.84,27.79,27.84,17
20160301|2015-09-09 07:00,9,27.85,27.9,27.85,27.89,12
20160301|2015-09-09 07:30,9,27.88,27.89,27.87,27.89,5
20160301|2015-09-09 08:30,9,27.89,27.95,27.77,27.77,263
20160301|2015-09-09 09:00,9,27.72,27.81,27.67,27.68,90
20160301|2015-09-09 09:30,9,27.66,27.66,27.51,27.54,109
20160301|2015-09-09 10:00,9,27.57,27.58,27.47,27.48,69
20160301|2015-09-09 10:30,9,27.46,27.48,27.4,27.48,151
20160301|2015-09-09 11:00,9,27.48,27.59,27.46,27.47,306
20160301|2015-09-09 11:30,9,27.47,27.54,27.46,27.48,239
20160301|2015-09-09 12:00,9,27.48,27.56,27.48,27.5,49
20160301|2015-09-09 12:30,9,27.5,27.57,27.5,27.54,51
20160301|2015-09-09 13:00,9,27.49,27.59,27.4,27.41,264
20160301|2015-09-09 19:00,10,27.38,27.38,27.34,27.36,45
20160301|2015-09-09 19:30,10,27.35,27.35,27.33,27.35,6
20160301|2015-09-09 20:00,10,27.35,27.45,27.35,27.42,38
20160301|2015-09-09 20:30,10,27.38,27.38,27.38,27.38,1
20160301|2015-09-09 21:00,10,27.42,27.43,27.37,27.37,19
20160301|2015-09-09 22:00,10,27.36,27.47,27.36,27.47,6
20160301|2015-09-09 22:30,10,27.47,27.47,27.47,27.47,1
20160301|2015-09-10 00:30,10,27.48,27.53,27.47,27.53,18
20160301|2015-09-10 01:00,10,27.51,27.51,27.51,27.51,1
20160301|2015-09-10 01:30,10,27.55,27.58,27.5,27.57,19
20160301|2015-09-10 02:30,10,27.56,27.56,27.56,27.56,1
20160301|2015-09-10 03:00,10,27.58,27.63,27.58,27.63,8
20160301|2015-09-10 03:30,10,27.59,27.6,27.59,27.6,25
20160301|2015-09-10 04:00,10,27.59,27.7,27.58,27.7,135
20160301|2015-09-10 04:30,10,27.73,27.82,27.73,27.82,77
20160301|2015-09-10 05:00,10,27.77,27.79,27.76,27.76,5
20160301|2015-09-10 05:30,10,27.76,27.76,27.76,27.76,1
20160301|2015-09-10 06:00,10,27.75,27.75,27.75,27.75,2
20160301|2015-09-10 06:30,10,27.81,27.84,27.81,27.84,2
20160301|2015-09-10 07:00,10,27.67,27.67,27.66,27.66,5
20160301|2015-09-10 07:30,10,27.65,27.67,27.64,27.67,6
20160301|2015-09-10 08:30,10,27.67,27.89,27.64,27.73,215
20160301|2015-09-10 09:00,10,27.74,27.76,27.69,27.72,51
20160301|2015-09-10 09:30,10,27.73,27.85,27.69,27.84,206
20160301|2015-09-10 10:00,10,27.81,27.89,27.77,27.81,139
20160301|2015-09-10 10:30,10,27.81,27.85,27.76,27.81,49
20160301|2015-09-10 11:00,10,27.82,27.82,27.72,27.72,48
20160301|2015-09-10 11:30,10,27.74,27.78,27.72,27.76,110
20160301|2015-09-10 12:00,10,27.76,27.84,27.76,27.83,41
20160301|2015-09-10 12:30,10,27.82,27.83,27.79,27.83,67
20160301|2015-09-10 13:00,10,27.8,27.81,27.71,27.79,198
20160301|2015-09-10 19:00,11,27.79,27.79,27.71,27.71,8
20160301|2015-09-10 19:30,11,27.79,27.79,27.79,27.79,19
20160301|2015-09-10 20:00,11,27.79,27.83,27.79,27.83,3
20160301|2015-09-10 20:30,11,27.83,27.83,27.83,27.83,1
20160301|2015-09-10 21:00,11,27.76,27.79,27.76,27.79,24
20160301|2015-09-10 21:30,11,27.79,27.82,27.76,27.76,12
20160301|2015-09-11 00:30,11,27.76,27.79,27.76,27.79,2
20160301|2015-09-11 01:00,11,27.8,27.8,27.77,27.77,20
20160301|2015-09-11 01:30,11,27.75,27.75,27.73,27.73,19
20160301|2015-09-11 02:00,11,27.71,27.71,27.66,27.67,11
20160301|2015-09-11 02:30,11,27.65,27.77,27.65,27.75,64
20160301|2015-09-11 03:00,11,27.78,27.78,27.71,27.71,28
20160301|2015-09-11 03:30,11,27.67,27.78,27.67,27.75,21
20160301|2015-09-11 04:00,11,27.74,27.76,27.72,27.72,6
20160301|2015-09-11 04:30,11,27.73,27.73,27.67,27.67,11
20160301|2015-09-11 06:00,11,27.69,27.69,27.69,27.69,1
20160301|2015-09-11 06:30,11,27.67,27.69,27.65,27.67,13
20160301|2015-09-11 07:00,11,27.69,27.69,27.66,27.68,8
20160301|2015-09-11 07:30,11,27.67,27.71,27.67,27.71,13
20160301|2015-09-11 08:30,11,27.67,27.67,27.27,27.29,132
20160301|2015-09-11 09:00,11,27.23,27.23,27.13,27.13,158
20160301|2015-09-11 09:30,11,27.12,27.12,27.02,27.06,387
20160301|2015-09-11 10:00,11,27.06,27.13,27.02,27.13,150
20160301|2015-09-11 10:30,11,27.14,27.3,27.12,27.26,202
20160301|2015-09-11 11:00,11,27.05,27.34,26.98,27.05,338
20160301|2015-09-11 11:30,11,27.12,27.34,27.1,27.34,78
20160301|2015-09-11 12:00,11,27.33,27.44,27.25,27.25,61
20160301|2015-09-11 12:30,11,27.3,27.3,27.17,27.21,116
20160301|2015-09-11 13:00,11,27.24,27.47,27.23,27.42,336
20160301|2015-09-13 19:00,14,27.36,27.51,27.36,27.51,48
20160301|2015-09-13 19:30,14,27.51,27.51,27.5,27.5,4
20160301|2015-09-13 20:00,14,27.44,27.52,27.44,27.51,17
20160301|2015-09-13 20:30,14,27.55,27.6,27.47,27.47,28
20160301|2015-09-13 22:00,14,27.5,27.5,27.5,27.5,1
20160301|2015-09-13 22:30,14,27.5,27.5,27.5,27.5,4
20160301|2015-09-13 23:00,14,27.54,27.55,27.54,27.55,6
20160301|2015-09-13 23:30,14,27.55,27.56,27.55,27.56,3
20160301|2015-09-14 00:00,14,27.61,27.61,27.61,27.61,1
20160301|2015-09-14 00:30,14,27.59,27.6,27.59,27.59,4
20160301|2015-09-14 01:00,14,27.55,27.55,27.49,27.49,74
20160301|2015-09-14 01:30,14,27.56,27.61,27.56,27.61,9
20160301|2015-09-14 02:00,14,27.72,27.72,27.72,27.72,1
20160301|2015-09-14 02:30,14,27.66,27.69,27.66,27.69,42
20160301|2015-09-14 03:00,14,27.7,27.71,27.7,27.7,68
20160301|2015-09-14 03:30,14,27.7,27.71,27.7,27.71,8
20160301|2015-09-14 04:00,14,27.71,27.71,27.7,27.7,74
20160301|2015-09-14 04:30,14,27.69,27.7,27.69,27.7,3
20160301|2015-09-14 05:00,14,27.75,27.78,27.75,27.78,8
20160301|2015-09-14 05:30,14,27.8,27.8,27.79,27.79,28
20160301|2015-09-14 06:00,14,27.79,27.85,27.79,27.84,22
20160301|2015-09-14 06:30,14,27.85,27.92,27.82,27.82,87
20160301|2015-09-14 07:00,14,27.88,27.89,27.83,27.83,10
20160301|2015-09-14 08:30,14,27.66,28.03,27.66,27.81,327
20160301|2015-09-14 09:00,14,27.81,27.93,27.81,27.89,47
20160301|2015-09-14 09:30,14,27.89,27.92,27.75,27.76,58
20160301|2015-09-14 10:00,14,27.77,27.83,27.69,27.69,44
20160301|2015-09-14 10:30,14,27.67,27.73,27.64,27.7,81
20160301|2015-09-14 11:00,14,27.74,27.75,27.72,27.74,38
20160301|2015-09-14 11:30,14,27.74,27.76,27.71,27.72,59
20160301|2015-09-14 12:00,14,27.71,27.75,27.69,27.69,24
20160301|2015-09-14 12:30,14,27.71,27.72,27.64,27.64,27
20160301|2015-09-14 13:00,14,27.63,27.69,27.61,27.61,96
20160301|2015-09-14 19:00,15,27.67,27.74,27.67,27.68,10
20160301|2015-09-14 19:30,15,27.74,27.79,27.74,27.79,8
20160301|2015-09-14 20:00,15,27.79,27.88,27.79,27.79,16
20160301|2015-09-14 20:30,15,27.79,27.79,27.78,27.78,8
20160301|2015-09-14 21:00,15,27.78,27.81,27.76,27.81,8
20160301|2015-09-14 21:30,15,27.81,27.85,27.79,27.79,13
20160301|2015-09-14 22:00,15,27.76,27.76,27.76,27.76,3
20160301|2015-09-14 22:30,15,27.75,27.75,27.75,27.75,1
20160301|2015-09-14 23:00,15,27.76,27.76,27.76,27.76,1
20160301|2015-09-15 00:00,15,27.74,27.74,27.74,27.74,1
20160301|2015-09-15 00:30,15,27.74,27.74,27.68,27.68,8
20160301|2015-09-15 01:00,15,27.67,27.67,27.66,27.66,5
20160301|2015-09-15 01:30,15,27.72,27.72,27.59,27.59,8
20160301|2015-09-15 02:00,15,27.59,27.59,27.56,27.58,15
20160301|2015-09-15 02:30,15,27.6,27.63,27.59,27.6,7
20160301|2015-09-15 03:00,15,27.63,27.65,27.63,27.65,3
20160301|2015-09-15 03:30,15,27.64,27.64,27.64,27.64,2
20160301|2015-09-15 04:00,15,27.6,27.61,27.6,27.61,14
20160301|2015-09-15 04:30,15,27.61,27.61,27.53,27.53,22
20160301|2015-09-15 05:30,15,27.53,27.53,27.53,27.53,2
20160301|2015-09-15 06:00,15,27.52,27.52,27.52,27.52,1
20160301|2015-09-15 06:30,15,27.5,27.5,27.48,27.5,64
20160301|2015-09-15 07:00,15,27.47,27.47,27.43,27.46,20
20160301|2015-09-15 07:30,15,27.44,27.52,27.44,27.52,11
20160301|2015-09-15 08:30,15,27.5,27.54,27.35,27.39,113
20160301|2015-09-15 09:00,15,27.36,27.52,27.34,27.37,234
20160301|2015-09-15 09:30,15,27.34,27.5,27.32,27.38,109
20160301|2015-09-15 10:00,15,27.39,27.41,27.3,27.35,83
20160301|2015-09-15 10:30,15,27.34,27.4,27.32,27.36,62
20160301|2015-09-15 11:00,15,27.32,27.49,27.32,27.45,104
20160301|2015-09-15 11:30,15,27.41,27.42,27.38,27.39,54
20160301|2015-09-15 12:00,15,27.4,27.4,27.34,27.34,91
20160301|2015-09-15 12:30,15,27.33,27.35,27.3,27.33,115
20160301|2015-09-15 13:00,15,27.32,27.33,27.18,27.21,347
20160301|2015-09-15 19:00,16,27.21,27.22,27.15,27.19,183
20160301|2015-09-15 19:30,16,27.17,27.17,27.15,27.15,8
20160301|2015-09-15 20:00,16,27.2,27.23,27.16,27.23,61
20160301|2015-09-15 23:00,16,27.2,27.21,27.2,27.21,2
20160301|2015-09-16 00:30,16,27.16,27.16,27.13,27.13,5
20160301|2015-09-16 01:00,16,27.18,27.25,27.18,27.25,4
20160301|2015-09-16 01:30,16,27.27,27.29,27.27,27.29,2
20160301|2015-09-16 02:00,16,27.26,27.26,27.26,27.26,1
20160301|2015-09-16 03:00,16,27.26,27.26,27.26,27.26,5
20160301|2015-09-16 03:30,16,27.29,27.29,27.29,27.29,2
20160301|2015-09-16 04:00,16,27.25,27.34,27.25,27.34,4
20160301|2015-09-16 04:30,16,27.36,27.37,27.35,27.35,4
20160301|2015-09-16 05:00,16,27.28,27.28,27.28,27.28,2
20160301|2015-09-16 05:30,16,27.29,27.29,27.24,27.24,10
20160301|2015-09-16 06:00,16,27.25,27.26,27.21,27.26,5
20160301|2015-09-16 06:30,16,27.28,27.31,27.27,27.29,10
20160301|2015-09-16 07:00,16,27.25,27.36,27.25,27.36,4
20160301|2015-09-16 07:30,16,27.38,27.4,27.36,27.4,33
20160301|2015-09-16 08:30,16,27.45,27.51,27.11,27.15,364
20160301|2015-09-16 09:00,16,27.12,27.29,27.12,27.22,88
20160301|2015-09-16 09:30,16,27.21,27.31,27.14,27.24,87
20160301|2015-09-16 10:00,16,27.22,27.57,27.22,27.5,138
20160301|2015-09-16 10:30,16,27.51,27.52,27.32,27.32,102
20160301|2015-09-16 11:00,16,27.3,27.38,27.21,27.34,139
20160301|2015-09-16 11:30,16,27.37,27.41,27.32,27.4,124
20160301|2015-09-16 12:00,16,27.36,27.43,27.31,27.34,55
20160301|2015-09-16 12:30,16,27.34,27.35,27.31,27.32,52
20160301|2015-09-16 13:00,16,27.32,27.47,27.32,27.43,536
20160301|2015-09-16 19:00,17,27.38,27.42,27.37,27.39,32
20160301|2015-09-16 19:30,17,27.37,27.4,27.37,27.4,9
20160301|2015-09-16 20:00,17,27.42,27.44,27.28,27.28,80
20160301|2015-09-16 20:30,17,27.3,27.3,27.27,27.27,3
20160301|2015-09-16 21:30,17,27.25,27.29,27.2,27.2,5
20160301|2015-09-16 22:00,17,27.23,27.25,27.23,27.25,2
20160301|2015-09-16 22:30,17,27.24,27.24,27.24,27.24,3
20160301|2015-09-16 23:00,17,27.22,27.22,27.22,27.22,1
20160301|2015-09-17 01:00,17,27.27,27.27,27.27,27.27,1
20160301|2015-09-17 01:30,17,27.24,27.24,27.17,27.17,4
20160301|2015-09-17 02:00,17,27.23,27.25,27.23,27.25,2
20160301|2015-09-17 02:30,17,27.27,27.28,27.27,27.28,2
20160301|2015-09-17 03:00,17,27.25,27.25,27.25,27.25,1
20160301|2015-09-17 03:30,17,27.23,27.23,27.23,27.23,1
20160301|2015-09-17 04:00,17,27.2,27.2,27.18,27.18,2
20160301|2015-09-17 04:30,17,27.17,27.2,27.16,27.2,3
20160301|2015-09-17 05:00,17,27.22,27.22,27.22,27.22,1
20160301|2015-09-17 05:30,17,27.14,27.17,27.14,27.17,2
20160301|2015-09-17 06:00,17,27.2,27.2,27.2,27.2,1
20160301|2015-09-17 06:30,17,27.19,27.2,27.19,27.2,2
20160301|2015-09-17 07:00,17,27.14,27.14,27.13,27.13,2
20160301|2015-09-17 07:30,17,27.08,27.11,27.08,27.11,15
20160301|2015-09-17 08:30,17,27.1,27.35,27.1,27.29,165
20160301|2015-09-17 09:00,17,27.26,27.28,27.18,27.2,120
20160301|2015-09-17 09:30,17,27.2,27.21,27.1,27.16,95
20160301|2015-09-17 10:00,17,27.16,27.21,27.12,27.18,72
20160301|2015-09-17 10:30,17,27.18,27.18,27.09,27.13,144
20160301|2015-09-17 11:00,17,27.14,27.21,27.1,27.16,107
20160301|2015-09-17 11:30,17,27.16,27.26,27.14,27.14,106
20160301|2015-09-17 12:00,17,27.19,27.21,27.18,27.2,111
20160301|2015-09-17 12:30,17,27.2,27.3,27.19,27.2,122
20160301|2015-09-17 13:00,17,27.28,27.45,27.23,27.33,448
20160301|2015-09-17 19:00,18,27.38,27.43,27.35,27.35,18
20160301|2015-09-17 20:00,18,27.31,27.39,27.31,27.39,5
20160301|2015-09-17 20:30,18,27.4,27.4,27.37,27.37,5
20160301|2015-09-17 21:00,18,27.35,27.36,27.35,27.35,11
20160301|2015-09-17 22:00,18,27.34,27.34,27.29,27.29,13
20160301|2015-09-17 23:00,18,27.34,27.35,27.34,27.34,6
20160301|2015-09-18 00:00,18,27.36,27.36,27.36,27.36,2
20160301|2015-09-18 00:30,18,27.36,27.36,27.34,27.35,10
20160301|2015-09-18 01:00,18,27.3,27.3,27.26,27.26,6
20160301|2015-09-18 01:30,18,27.27,27.27,27.25,27.25,3
20160301|2015-09-18 02:00,18,27.26,27.27,27.22,27.22,11
20160301|2015-09-18 03:00,18,27.28,27.28,27.27,27.27,2
20160301|2015-09-18 03:30,18,27.24,27.24,27.21,27.21,3
20160301|2015-09-18 04:00,18,27.21,27.26,27.21,27.26,7
20160301|2015-09-18 04:30,18,27.2,27.2,27.2,27.2,1
20160301|2015-09-18 05:00,18,27.21,27.21,27.21,27.21,2
20160301|2015-09-18 05:30,18,27.21,27.21,27.19,27.21,8
20160301|2015-09-18 06:00,18,27.21,27.21,27.21,27.21,2
20160301|2015-09-18 06:30,18,27.22,27.23,27.21,27.21,46
20160301|2015-09-18 07:00,18,27.21,27.21,27.11,27.11,137
20160301|2015-09-18 07:30,18,27.11,27.14,27.1,27.14,9
20160301|2015-09-18 08:30,18,27.18,27.18,26.86,26.9,638
20160301|2015-09-18 09:00,18,26.91,26.91,26.78,26.86,344
20160301|2015-09-18 09:30,18,26.82,26.92,26.81,26.85,142
20160301|2015-09-18 10:00,18,26.84,26.94,26.84,26.92,96
20160301|2015-09-18 10:30,18,26.87,26.89,26.85,26.85,76
20160301|2015-09-18 11:00,18,26.85,26.86,26.75,26.8,173
20160301|2015-09-18 11:30,18,26.82,26.98,26.82,26.95,147
20160301|2015-09-18 12:00,18,26.93,26.97,26.92,26.94,60
20160301|2015-09-18 12:30,18,26.94,26.94,26.86,26.86,110
20160301|2015-09-18 13:00,18,26.87,26.91,26.76,26.8,269
20160301|2015-09-20 19:00,21,26.74,26.81,26.74,26.81,20
20160301|2015-09-20 20:00,21,26.83,26.85,26.76,26.85,11
20160301|2015-09-20 20:30,21,26.78,26.87,26.78,26.87,4
20160301|2015-09-20 21:00,21,26.89,26.89,26.86,26.86,2
20160301|2015-09-20 21:30,21,26.91,26.91,26.91,26.91,1
20160301|2015-09-21 00:00,21,26.92,26.92,26.92,26.92,2
20160301|2015-09-21 00:30,21,26.93,26.93,26.93,26.93,1
20160301|2015-09-21 01:00,21,26.97,26.99,26.97,26.99,2
20160301|2015-09-21 01:30,21,27.01,27.01,26.97,26.99,21
20160301|2015-09-21 02:00,21,26.99,27.08,26.98,27.08,61
20160301|2015-09-21 02:30,21,27.07,27.07,27.05,27.07,3
20160301|2015-09-21 04:30,21,27.06,27.06,27.06,27.06,1
20160301|2015-09-21 05:00,21,27.06,27.06,27.01,27.01,3
20160301|2015-09-21 05:30,21,27,27,27,27,1
20160301|2015-09-21 06:00,21,27.05,27.06,27.05,27.06,2
20160301|2015-09-21 06:30,21,27.06,27.1,27.06,27.1,5
20160301|2015-09-21 07:00,21,27.09,27.09,27.07,27.07,31
20160301|2015-09-21 07:30,21,27.08,27.13,27.01,27.01,90
20160301|2015-09-21 08:30,21,27.04,27.34,27.04,27.24,312
20160301|2015-09-21 09:00,21,27.27,27.33,27.26,27.28,101
20160301|2015-09-21 09:30,21,27.29,27.37,27.29,27.35,196
20160301|2015-09-21 10:00,21,27.36,27.44,27.35,27.42,85
20160301|2015-09-21 10:30,21,27.43,27.53,27.43,27.44,126
20160301|2015-09-21 11:00,21,27.47,27.47,27.4,27.4,84
20160301|2015-09-21 11:30,21,27.38,27.46,27.37,27.42,69
20160301|2015-09-21 12:00,21,27.45,27.45,27.36,27.41,18
20160301|2015-09-21 12:30,21,27.38,27.38,27.35,27.36,31
20160301|2015-09-21 13:00,21,27.32,27.33,27.23,27.3,176
20160301|2015-09-21 19:00,22,27.23,27.26,27.2,27.23,8
20160301|2015-09-21 19:30,22,27.22,27.22,27.21,27.21,4
20160301|2015-09-21 20:00,22,27.22,27.22,27.1,27.1,21
20160301|2015-09-21 20:30,22,27.14,27.14,27.13,27.13,3
20160301|2015-09-21 21:00,22,27.14,27.22,27.14,27.21,8
20160301|2015-09-21 21:30,22,27.22,27.22,27.12,27.12,16
20160301|2015-09-21 22:30,22,27.19,27.21,27.19,27.21,2
20160301|2015-09-21 23:00,22,27.23,27.25,27.23,27.25,3
20160301|2015-09-22 00:00,22,27.21,27.21,27.21,27.21,1
20160301|2015-09-22 00:30,22,27.19,27.23,27.16,27.16,13
20160301|2015-09-22 01:00,22,27.21,27.25,27.21,27.25,3
20160301|2015-09-22 01:30,22,27.27,27.27,27.17,27.17,6
20160301|2015-09-22 02:00,22,27.13,27.13,27.13,27.13,2
20160301|2015-09-22 02:30,22,27.14,27.14,27.05,27.06,7
20160301|2015-09-22 03:00,22,27.09,27.09,27.09,27.09,1
20160301|2015-09-22 03:30,22,27.07,27.07,27.07,27.07,1
20160301|2015-09-22 04:00,22,27.09,27.09,27.09,27.09,1
20160301|2015-09-22 05:00,22,27.07,27.07,27.07,27.07,30
20160301|2015-09-22 05:30,22,27.07,27.07,27.07,27.07,7
20160301|2015-09-22 06:30,22,27.06,27.06,27.02,27.02,2
20160301|2015-09-22 07:00,22,27.02,27.02,27.01,27.01,16
20160301|2015-09-22 07:30,22,26.99,27,26.98,27,23
20160301|2015-09-22 08:30,22,26.98,27.06,26.87,26.97,504
20160301|2015-09-22 09:00,22,26.93,27.06,26.91,26.95,222
20160301|2015-09-22 09:30,22,26.93,26.94,26.84,26.94,209
20160301|2015-09-22 10:00,22,26.94,26.97,26.89,26.97,124
20160301|2015-09-22 10:30,22,26.96,27.02,26.94,26.98,52
20160301|2015-09-22 11:00,22,26.96,26.96,26.91,26.95,43
20160301|2015-09-22 11:30,22,26.97,27.05,26.97,27.01,127
20160301|2015-09-22 12:00,22,26.99,27.04,26.98,26.98,161
20160301|2015-09-22 12:30,22,26.97,27.01,26.93,26.99,51
20160301|2015-09-22 13:00,22,26.99,27.07,26.89,26.96,85
20160301|2015-09-22 19:00,23,26.95,26.97,26.95,26.97,36
20160301|2015-09-22 20:00,23,26.98,26.98,26.98,26.98,1
20160301|2015-09-22 20:30,23,27.03,27.08,26.99,26.99,7
20160301|2015-09-22 21:00,23,27,27,27,27,1
20160301|2015-09-22 21:30,23,26.99,27,26.94,26.96,136
20160301|2015-09-22 22:00,23,26.96,26.96,26.96,26.96,10
20160301|2015-09-23 01:00,23,26.97,27.09,26.97,27.09,5
20160301|2015-09-23 01:30,23,26.99,26.99,26.94,26.94,4
20160301|2015-09-23 02:00,23,26.99,26.99,26.99,26.99,14
20160301|2015-09-23 02:30,23,27.05,27.15,27.05,27.15,4
20160301|2015-09-23 03:00,23,27.17,27.21,27.17,27.21,3
20160301|2015-09-23 03:30,23,27.21,27.23,27.21,27.23,4
20160301|2015-09-23 04:00,23,27.25,27.28,27.04,27.13,50
20160301|2015-09-23 04:30,23,27.15,27.15,27.15,27.15,1
20160301|2015-09-23 05:00,23,27.14,27.15,26.99,27.15,83
20160301|2015-09-23 05:30,23,27.11,27.11,27.11,27.11,2
20160301|2015-09-23 06:00,23,27.16,27.17,27.16,27.17,7
20160301|2015-09-23 06:30,23,27.22,27.23,27.19,27.19,13
20160301|2015-09-23 07:00,23,27.16,27.16,27.12,27.12,12
20160301|2015-09-23 07:30,23,27.12,27.16,27.12,27.16,8
20160301|2015-09-23 08:30,23,27.25,27.3,27.15,27.16,102
20160301|2015-09-23 09:00,23,27.18,27.33,27.16,27.2,100
20160301|2015-09-23 09:30,23,27.19,27.44,27.19,27.37,264
20160301|2015-09-23 10:00,23,27.37,27.41,27.25,27.26,231
20160301|2015-09-23 10:30,23,27.27,27.28,27.16,27.18,105
20160301|2015-09-23 11:00,23,27.16,27.16,27.09,27.09,116
20160301|2015-09-23 11:30,23,27.09,27.15,27.04,27.14,114
20160301|2015-09-23 12:00,23,27.14,27.17,27.08,27.1,66
20160301|2015-09-23 12:30,23,27.09,27.17,27.06,27.12,215
20160301|2015-09-23 13:00,23,27.18,27.22,27.08,27.12,262
20160301|2015-09-23 19:00,24,27.07,27.07,27.06,27.06,3
20160301|2015-09-23 19:30,24,27.09,27.09,27.09,27.09,1
20160301|2015-09-23 20:00,24,27.06,27.09,27.04,27.09,3
20160301|2015-09-23 21:00,24,27.15,27.15,27.15,27.15,1
20160301|2015-09-23 21:30,24,27.09,27.09,27.09,27.09,1
20160301|2015-09-24 00:00,24,27.11,27.11,27.11,27.11,2
20160301|2015-09-24 01:00,24,27.13,27.13,27.13,27.13,1
20160301|2015-09-24 01:30,24,27.14,27.14,27.14,27.14,1
20160301|2015-09-24 02:00,24,27.15,27.22,27.15,27.15,7
20160301|2015-09-24 03:00,24,27.22,27.22,27.22,27.22,1
20160301|2015-09-24 03:30,24,27.27,27.3,27.27,27.27,10
20160301|2015-09-24 04:00,24,27.27,27.28,27.26,27.26,4
20160301|2015-09-24 04:30,24,27.26,27.26,27.22,27.22,7
20160301|2015-09-24 06:00,24,27.24,27.24,27.24,27.24,2
20160301|2015-09-24 06:30,24,27.22,27.22,27.22,27.22,1
20160301|2015-09-24 07:30,24,27.18,27.18,27.07,27.09,12
20160301|2015-09-24 08:30,24,27.1,27.2,26.99,27.2,185
20160301|2015-09-24 09:00,24,27.22,27.47,27.22,27.44,304
20160301|2015-09-24 09:30,24,27.44,27.5,27.4,27.43,203
20160301|2015-09-24 10:00,24,27.4,27.42,27.24,27.36,79
20160301|2015-09-24 10:30,24,27.41,27.63,27.4,27.59,762
20160301|2015-09-24 11:00,24,27.58,27.64,27.54,27.57,125
20160301|2015-09-24 11:30,24,27.6,27.72,27.59,27.63,248
20160301|2015-09-24 12:00,24,27.63,27.66,27.59,27.65,95
20160301|2015-09-24 12:30,24,27.63,27.67,27.58,27.6,80
20160301|2015-09-24 13:00,24,27.6,27.74,27.6,27.67,334
20160301|2015-09-24 19:00,25,27.74,27.74,27.74,27.74,3
20160301|2015-09-24 19:30,25,27.77,27.77,27.75,27.75,2
20160301|2015-09-24 20:00,25,27.7,27.79,27.7,27.73,5
20160301|2015-09-24 21:00,25,27.79,27.79,27.79,27.79,1
20160301|2015-09-24 22:00,25,27.76,27.76,27.76,27.76,1
20160301|2015-09-24 22:30,25,27.72,27.72,27.71,27.71,2
20160301|2015-09-24 23:00,25,27.7,27.7,27.68,27.68,2
20160301|2015-09-25 00:30,25,27.73,27.75,27.73,27.75,2
20160301|2015-09-25 01:00,25,27.74,27.74,27.74,27.74,1
20160301|2015-09-25 01:30,25,27.68,27.73,27.68,27.73,2
20160301|2015-09-25 02:00,25,27.77,27.8,27.77,27.8,7
20160301|2015-09-25 02:30,25,27.8,27.92,27.8,27.92,91
20160301|2015-09-25 03:00,25,27.93,28,27.93,28,26
20160301|2015-09-25 03:30,25,27.98,27.98,27.98,27.98,1
20160301|2015-09-25 04:00,25,27.96,27.96,27.96,27.96,2
20160301|2015-09-25 04:30,25,28.03,28.26,28.03,28.22,53
20160301|2015-09-25 05:00,25,28.26,28.3,28.25,28.3,67
20160301|2015-09-25 05:30,25,28.34,28.34,28.31,28.31,5
20160301|2015-09-25 06:00,25,28.31,28.31,28.26,28.26,25
20160301|2015-09-25 06:30,25,28.25,28.33,28.24,28.33,70
20160301|2015-09-25 07:00,25,28.32,28.32,28.32,28.32,37
20160301|2015-09-25 07:30,25,28.32,28.46,28.31,28.46,28
20160301|2015-09-25 08:30,25,28.44,28.71,28.32,28.39,509
20160301|2015-09-25 09:00,25,28.39,28.51,28.35,28.41,201
20160301|2015-09-25 09:30,25,28.44,28.53,28.39,28.41,164
20160301|2015-09-25 10:00,25,28.41,28.46,28.33,28.46,67
20160301|2015-09-25 10:30,25,28.49,28.53,28.39,28.39,41
20160301|2015-09-25 11:00,25,28.36,28.53,28.34,28.53,55
20160301|2015-09-25 11:30,25,28.51,28.51,28.45,28.51,45
20160301|2015-09-25 12:00,25,28.49,28.53,28.44,28.53,83
20160301|2015-09-25 12:30,25,28.53,28.58,28.51,28.56,30
20160301|2015-09-25 13:00,25,28.54,28.54,28.36,28.38,143
20160301|2015-09-27 19:00,28,28.42,28.57,28.42,28.54,23
20160301|2015-09-27 19:30,28,28.53,28.53,28.41,28.41,9
20160301|2015-09-27 20:00,28,28.37,28.37,28.15,28.15,18
20160301|2015-09-27 20:30,28,28.1,28.12,27.98,27.98,11
20160301|2015-09-27 21:00,28,27.98,28.03,27.98,28.03,7
20160301|2015-09-27 21:30,28,28.08,28.08,28.07,28.07,3
20160301|2015-09-27 22:00,28,28.08,28.11,28.07,28.11,6
20160301|2015-09-27 22:30,28,28.09,28.19,28.09,28.19,6
20160301|2015-09-27 23:00,28,28.15,28.15,28.15,28.15,3
20160301|2015-09-28 00:00,28,28.15,28.15,28.15,28.15,2
20160301|2015-09-28 00:30,28,28.14,28.14,28.13,28.13,3
20160301|2015-09-28 01:00,28,28.14,28.14,28.14,28.14,2
20160301|2015-09-28 02:00,28,28.13,28.26,28.13,28.26,20
20160301|2015-09-28 02:30,28,28.27,28.3,28.23,28.24,18
20160301|2015-09-28 03:00,28,28.28,28.44,28.28,28.44,54
20160301|2015-09-28 03:30,28,28.45,28.47,28.45,28.47,2
20160301|2015-09-28 04:00,28,28.48,28.58,28.48,28.58,6
20160301|2015-09-28 04:30,28,28.57,28.59,28.51,28.59,11
20160301|2015-09-28 05:00,28,28.54,28.54,28.47,28.47,21
20160301|2015-09-28 05:30,28,28.43,28.5,28.41,28.5,12
20160301|2015-09-28 06:00,28,28.47,28.47,28.47,28.47,3
20160301|2015-09-28 06:30,28,28.5,28.5,28.35,28.42,17
20160301|2015-09-28 07:00,28,28.44,28.44,28.37,28.39,19
20160301|2015-09-28 07:30,28,28.36,28.37,28.36,28.37,20
20160301|2015-09-28 08:30,28,28.32,28.37,28.15,28.28,327
20160301|2015-09-28 09:00,28,28.3,28.3,28.04,28.14,118
20160301|2015-09-28 09:30,28,28.14,28.19,28.05,28.09,28
20160301|2015-09-28 10:00,28,28.04,28.12,28.02,28.03,68
20160301|2015-09-28 10:30,28,28.02,28.03,27.91,28.02,70
20160301|2015-09-28 11:00,28,28.02,28.05,27.99,28.05,23
20160301|2015-09-28 11:30,28,28.03,28.04,27.98,28,18
20160301|2015-09-28 12:00,28,28.02,28.05,27.96,27.96,104
20160301|2015-09-28 12:30,28,27.96,28.06,27.96,27.97,44
20160301|2015-09-28 13:00,28,27.97,27.98,27.89,27.89,218
20160301|2015-09-28 19:00,29,27.96,28.06,27.96,28.06,8
20160301|2015-09-28 19:30,29,28.09,28.14,28.09,28.14,4
20160301|2015-09-28 20:00,29,28.08,28.09,27.94,27.94,83
20160301|2015-09-28 20:30,29,27.92,27.92,27.8,27.9,7
20160301|2015-09-28 21:30,29,27.89,27.89,27.89,27.89,1
20160301|2015-09-28 22:00,29,27.86,27.86,27.8,27.8,6
20160301|2015-09-28 22:30,29,27.79,27.79,27.79,27.79,1
20160301|2015-09-28 23:00,29,27.77,27.77,27.76,27.76,2
20160301|2015-09-29 00:30,29,27.76,27.76,27.65,27.67,24
20160301|2015-09-29 01:00,29,27.71,27.81,27.71,27.74,8
20160301|2015-09-29 01:30,29,27.77,27.8,27.77,27.8,4
20160301|2015-09-29 02:00,29,27.82,28.22,27.81,28.17,128
20160301|2015-09-29 02:30,29,28.17,28.17,27.88,27.98,69
20160301|2015-09-29 03:00,29,28,28.04,28,28.04,3
20160301|2015-09-29 03:30,29,28.07,28.13,28.07,28.13,5
20160301|2015-09-29 04:00,29,28.13,28.13,28.08,28.08,14
20160301|2015-09-29 04:30,29,28.12,28.2,28.12,28.14,13
20160301|2015-09-29 05:00,29,28.15,28.15,28.12,28.13,7
20160301|2015-09-29 05:30,29,28.1,28.11,28.1,28.11,2
20160301|2015-09-29 06:00,29,28.15,28.2,28.14,28.2,11
20160301|2015-09-29 06:30,29,28.15,28.17,28.15,28.17,3
20160301|2015-09-29 07:00,29,28.17,28.22,28.17,28.2,27
20160301|2015-09-29 07:30,29,28.23,28.24,28.23,28.24,5
20160301|2015-09-29 08:30,29,28.17,28.44,28.17,28.4,187
20160301|2015-09-29 09:00,29,28.4,28.43,28.27,28.36,364
20160301|2015-09-29 09:30,29,28.36,28.42,28.27,28.27,125
20160301|2015-09-29 10:00,29,28.27,28.32,28.26,28.3,75
20160301|2015-09-29 10:30,29,28.31,28.36,28.21,28.21,67
20160301|2015-09-29 11:00,29,28.21,28.32,28.14,28.3,152
20160301|2015-09-29 11:30,29,28.32,28.37,28.3,28.32,31
20160301|2015-09-29 12:00,29,28.3,28.37,28.28,28.34,38
20160301|2015-09-29 12:30,29,28.33,28.35,28.25,28.3,85
20160301|2015-09-29 13:00,29,28.29,28.37,28.21,28.25,332
20160301|2015-09-29 19:00,30,28.26,28.34,28.26,28.34,9
20160301|2015-09-29 19:30,30,28.36,28.36,28.36,28.36,11
20160301|2015-09-29 20:30,30,28.33,28.33,28.33,28.33,1
20160301|2015-09-29 21:00,30,28.3,28.3,28.26,28.26,3
20160301|2015-09-29 21:30,30,28.24,28.24,28.2,28.2,3
20160301|2015-09-29 22:30,30,28.18,28.18,28.1,28.1,5
20160301|2015-09-29 23:00,30,28.09,28.09,28.08,28.09,32
20160301|2015-09-30 00:30,30,28.16,28.21,28.16,28.21,4
20160301|2015-09-30 01:00,30,28.23,28.23,28.23,28.23,1
20160301|2015-09-30 02:00,30,28.18,28.19,28.08,28.08,13
20160301|2015-09-30 02:30,30,28.04,28.09,28.04,28.09,8
20160301|2015-09-30 03:00,30,28.11,28.11,27.98,27.98,79
20160301|2015-09-30 03:30,30,28.01,28.07,28.01,28.06,7
20160301|2015-09-30 04:00,30,28.06,28.06,28.04,28.04,6
20160301|2015-09-30 04:30,30,28.04,28.04,28.04,28.04,37
20160301|2015-09-30 05:00,30,28,28.04,28,28.02,12
20160301|2015-09-30 05:30,30,28,28,28,28,4
20160301|2015-09-30 06:30,30,28.01,28.02,28.01,28.02,6
20160301|2015-09-30 07:00,30,28.02,28.02,28,28.01,68
20160301|2015-09-30 07:30,30,28.02,28.04,28.01,28.02,101
20160301|2015-09-30 08:30,30,27.99,28.19,27.99,28.13,79
20160301|2015-09-30 09:00,30,28.15,28.29,28.15,28.18,213
20160301|2015-09-30 09:30,30,28.09,28.13,28.02,28.06,244
20160301|2015-09-30 10:00,30,28.05,28.06,27.97,28.03,134
20160301|2015-09-30 10:30,30,28.02,28.18,28.02,28.18,89
20160301|2015-09-30 11:00,30,28.17,28.2,27.87,27.92,305
20160301|2015-09-30 11:30,30,27.87,27.99,27.85,27.91,114
20160301|2015-09-30 12:00,30,27.85,27.87,27.81,27.87,47
20160301|2015-09-30 12:30,30,27.83,27.94,27.82,27.92,196
20160301|2015-09-30 13:00,30,27.92,27.97,27.86,27.89,256
20160301|2015-09-30 19:00,1,28,28,27.9,27.9,11
20160301|2015-09-30 19:30,1,27.88,27.88,27.88,27.88,1
20160301|2015-09-30 20:00,1,27.9,27.9,27.9,27.9,1
20160301|2015-09-30 20:30,1,27.88,27.91,27.88,27.88,3
20160301|2015-09-30 23:00,1,28.16,28.16,28.16,28.16,1
20160301|2015-09-30 23:30,1,28.15,28.15,28.15,28.15,1
20160301|2015-10-01 02:00,1,28.13,28.2,28.13,28.2,58
20160301|2015-10-01 02:30,1,28.2,28.2,28.17,28.17,12
20160301|2015-10-01 03:30,1,28.23,28.3,28.23,28.3,39
20160301|2015-10-01 05:30,1,28.28,28.39,28.28,28.39,7
20160301|2015-10-01 06:00,1,28.36,28.36,28.35,28.35,40
20160301|2015-10-01 06:30,1,28.35,28.35,28.33,28.33,7
20160301|2015-10-01 07:00,1,28.31,28.33,28.31,28.33,47
20160301|2015-10-01 07:30,1,28.36,28.36,28.35,28.35,4
20160301|2015-10-01 08:30,1,28.41,28.56,28.36,28.36,327
20160301|2015-10-01 09:00,1,28.37,28.44,28.3,28.35,133
20160301|2015-10-01 09:30,1,28.36,28.38,28.09,28.1,163
20160301|2015-10-01 10:00,1,28.08,28.18,28.04,28.18,136
20160301|2015-10-01 10:30,1,28.11,28.17,28.09,28.11,34
20160301|2015-10-01 11:00,1,28.07,28.08,27.94,28.07,222
20160301|2015-10-01 11:30,1,28.06,28.06,27.92,27.93,263
20160301|2015-10-01 12:00,1,27.92,27.97,27.91,27.92,58
20160301|2015-10-01 12:30,1,27.93,27.94,27.89,27.94,30
20160301|2015-10-01 13:00,1,27.95,27.95,27.83,27.85,181
20160301|2015-10-01 19:00,2,27.81,27.83,27.81,27.83,2
20160301|2015-10-01 20:00,2,27.81,27.81,27.81,27.81,2
20160301|2015-10-01 20:30,2,27.79,27.79,27.79,27.79,1
20160301|2015-10-01 21:00,2,27.81,27.81,27.77,27.77,5
20160301|2015-10-01 21:30,2,27.8,27.83,27.79,27.81,196
20160301|2015-10-01 22:00,2,27.81,27.81,27.8,27.8,177
20160301|2015-10-01 23:00,2,27.83,27.83,27.83,27.83,1
20160301|2015-10-02 00:30,2,27.83,27.83,27.83,27.83,5
20160301|2015-10-02 01:00,2,27.86,27.89,27.86,27.89,7
20160301|2015-10-02 01:30,2,27.89,27.89,27.89,27.89,5
20160301|2015-10-02 02:00,2,27.91,27.91,27.9,27.9,2
20160301|2015-10-02 02:30,2,27.87,27.87,27.78,27.78,10
20160301|2015-10-02 03:00,2,27.75,27.76,27.72,27.76,16
20160301|2015-10-02 03:30,2,27.76,27.8,27.75,27.8,12
20160301|2015-10-02 04:00,2,27.83,27.83,27.76,27.76,17
20160301|2015-10-02 04:30,2,27.75,27.76,27.75,27.76,6
20160301|2015-10-02 05:00,2,27.77,27.77,27.75,27.75,4
20160301|2015-10-02 05:30,2,27.74,27.75,27.73,27.75,9
20160301|2015-10-02 06:00,2,27.76,27.76,27.76,27.76,4
20160301|2015-10-02 06:30,2,27.77,27.78,27.77,27.78,5
20160301|2015-10-02 07:00,2,27.77,27.77,27.77,27.77,1
20160301|2015-10-02 07:30,2,27.8,27.82,27.8,27.8,33
20160301|2015-10-02 08:30,2,27.81,27.82,27.66,27.77,659
20160301|2015-10-02 09:00,2,27.76,28.17,27.74,28.14,732
20160301|2015-10-02 09:30,2,28.14,28.22,28.02,28.02,373
20160301|2015-10-02 10:00,2,28.03,28.15,28.01,28.08,264
20160301|2015-10-02 10:30,2,28.09,28.26,28.08,28.21,204
20160301|2015-10-02 11:00,2,28.2,28.35,28.16,28.32,163
20160301|2015-10-02 11:30,2,28.31,28.57,28.31,28.55,244
20160301|2015-10-02 12:00,2,28.54,28.66,28.48,28.56,143
20160301|2015-10-02 12:30,2,28.53,28.61,28.41,28.41,149
20160301|2015-10-02 13:00,2,28.44,28.58,28.36,28.5,604
20160301|2015-10-04 19:00,5,28.53,28.53,28.4,28.41,81
20160301|2015-10-04 19:30,5,28.42,28.45,28.41,28.45,15
20160301|2015-10-04 20:00,5,28.53,28.69,28.53,28.61,70
20160301|2015-10-04 20:30,5,28.61,28.69,28.61,28.63,21
20160301|2015-10-04 21:30,5,28.6,28.7,28.59,28.7,14
20160301|2015-10-04 23:00,5,28.61,28.61,28.61,28.61,2
20160301|2015-10-04 23:30,5,28.6,28.6,28.6,28.6,3
20160301|2015-10-05 00:00,5,28.6,28.6,28.6,28.6,2
20160301|2015-10-05 00:30,5,28.58,28.65,28.58,28.65,9
20160301|2015-10-05 01:30,5,28.63,28.63,28.63,28.63,2
20160301|2015-10-05 02:00,5,28.68,28.69,28.67,28.67,3
20160301|2015-10-05 02:30,5,28.67,28.74,28.67,28.73,32
20160301|2015-10-05 03:00,5,28.75,28.75,28.68,28.68,36
20160301|2015-10-05 03:30,5,28.69,28.71,28.64,28.67,76
20160301|2015-10-05 04:00,5,28.68,28.85,28.68,28.83,57
20160301|2015-10-05 04:30,5,28.79,28.84,28.78,28.84,31
20160301|2015-10-05 05:00,5,28.85,29.12,28.85,28.98,89
20160301|2015-10-05 05:30,5,28.98,28.99,28.93,28.99,114
20160301|2015-10-05 06:00,5,28.98,29.04,28.93,29.02,76
20160301|2015-10-05 06:30,5,29.04,29.04,28.93,28.93,33
20160301|2015-10-05 07:00,5,28.96,28.98,28.84,28.94,80
20160301|2015-10-05 07:30,5,28.89,28.93,28.88,28.93,14
20160301|2015-10-05 08:30,5,28.92,29.2,28.89,29.05,1202
20160301|2015-10-05 09:00,5,29.04,29.16,28.85,29.11,426
20160301|2015-10-05 09:30,5,29.14,29.18,29.04,29.17,230
20160301|2015-10-05 10:00,5,29.18,29.24,29.11,29.16,257
20160301|2015-10-05 10:30,5,29.16,29.24,29.13,29.2,487
20160301|2015-10-05 11:00,5,29.23,29.25,29.12,29.13,171
20160301|2015-10-05 11:30,5,29.12,29.14,29.08,29.12,171
20160301|2015-10-05 12:00,5,29.13,29.16,29,29.04,191
20160301|2015-10-05 12:30,5,29.07,29.09,29,29.04,314
20160301|2015-10-05 13:00,5,29.04,29.16,28.99,29.04,638
20160301|2015-10-05 19:00,6,29.13,29.19,29.11,29.18,71
20160301|2015-10-05 19:30,6,29.22,29.25,29.22,29.25,46
20160301|2015-10-05 20:00,6,29.26,29.31,29.22,29.23,50
20160301|2015-10-05 20:30,6,29.23,29.24,29.23,29.23,18
20160301|2015-10-05 21:00,6,29.25,29.26,29.24,29.24,8
20160301|2015-10-05 21:30,6,29.25,29.25,29.25,29.25,3
20160301|2015-10-05 22:00,6,29.24,29.25,29.24,29.25,16
20160301|2015-10-05 22:30,6,29.25,29.25,29.22,29.22,7
20160301|2015-10-05 23:00,6,29.2,29.21,29.18,29.21,45
20160301|2015-10-05 23:30,6,29.21,29.21,29.17,29.17,4
20160301|2015-10-06 00:00,6,29.15,29.15,29.14,29.14,11
20160301|2015-10-06 00:30,6,29.13,29.13,29.13,29.13,2
20160301|2015-10-06 01:00,6,29.12,29.12,29.01,29.01,51
20160301|2015-10-06 01:30,6,29.02,29.06,29.02,29.06,2
20160301|2015-10-06 02:00,6,29.04,29.04,29,29.01,40
20160301|2015-10-06 02:30,6,28.98,28.99,28.85,28.86,161
20160301|2015-10-06 03:00,6,28.86,28.87,28.86,28.87,3
20160301|2015-10-06 03:30,6,28.89,28.92,28.89,28.92,5
20160301|2015-10-06 04:00,6,28.9,28.91,28.9,28.91,3
20160301|2015-10-06 04:30,6,28.89,28.89,28.89,28.89,3
20160301|2015-10-06 05:30,6,28.91,28.91,28.91,28.91,1
20160301|2015-10-06 06:30,6,28.89,28.92,28.89,28.92,5
20160301|2015-10-06 07:00,6,28.92,28.92,28.91,28.92,8
20160301|2015-10-06 07:30,6,28.92,29,28.91,29,58
20160301|2015-10-06 08:30,6,29.03,29.26,29.01,29.17,428
20160301|2015-10-06 09:00,6,29.21,29.27,29.1,29.13,231
20160301|2015-10-06 09:30,6,29.13,29.43,29.13,29.42,268
20160301|2015-10-06 10:00,6,29.4,29.54,29.4,29.43,783
20160301|2015-10-06 10:30,6,29.44,29.47,29.26,29.45,308
20160301|2015-10-06 11:00,6,29.49,29.53,29.39,29.4,136
20160301|2015-10-06 11:30,6,29.41,29.45,29.32,29.33,180
20160301|2015-10-06 12:00,6,29.32,29.33,29.27,29.29,190
20160301|2015-10-06 12:30,6,29.28,29.28,29.2,29.22,196
20160301|2015-10-06 13:00,6,29.23,29.31,29.14,29.15,217
20160301|2015-10-06 19:00,7,29.2,29.24,29.2,29.24,48
20160301|2015-10-06 19:30,7,29.24,29.24,29.22,29.22,9
20160301|2015-10-06 20:00,7,29.24,29.27,29.24,29.27,15
20160301|2015-10-06 20:30,7,29.25,29.28,29.25,29.28,40
20160301|2015-10-06 21:00,7,29.26,29.26,29.23,29.23,13
20160301|2015-10-06 21:30,7,29.2,29.2,29.2,29.2,1
20160301|2015-10-06 22:00,7,29.2,29.27,29.2,29.27,7
20160301|2015-10-06 22:30,7,29.24,29.24,29.24,29.24,3
20160301|2015-10-06 23:00,7,29.21,29.21,29.19,29.19,5
20160301|2015-10-06 23:30,7,29.17,29.17,29.17,29.17,3
20160301|2015-10-07 00:00,7,29.23,29.25,29.2,29.2,6
20160301|2015-10-07 00:30,7,29.23,29.23,29.23,29.23,1
20160301|2015-10-07 01:00,7,29.26,29.32,29.26,29.31,15
20160301|2015-10-07 01:30,7,29.33,29.35,29.33,29.34,6
20160301|2015-10-07 02:00,7,29.33,29.38,29.27,29.32,25
20160301|2015-10-07 02:30,7,29.31,29.34,29.24,29.24,18
20160301|2015-10-07 03:00,7,29.29,29.45,29.29,29.45,42
20160301|2015-10-07 03:30,7,29.39,29.39,29.34,29.35,13
20160301|2015-10-07 04:00,7,29.34,29.34,29.3,29.33,9
20160301|2015-10-07 04:30,7,29.34,29.34,29.23,29.29,36
20160301|2015-10-07 05:00,7,29.23,29.23,29.16,29.22,23
20160301|2015-10-07 05:30,7,29.15,29.15,29.04,29.12,50
20160301|2015-10-07 06:00,7,29.11,29.15,29.11,29.15,5
20160301|2015-10-07 06:30,7,29.17,29.27,29.17,29.22,24
20160301|2015-10-07 07:00,7,29.18,29.37,29.18,29.33,70
20160301|2015-10-07 07:30,7,29.34,29.37,29.31,29.31,27
20160301|2015-10-07 08:30,7,29.31,29.42,29.18,29.18,314
20160301|2015-10-07 09:00,7,29.18,29.25,29.03,29.08,232
20160301|2015-10-07 09:30,7,29.01,29.05,28.8,29.02,336
20160301|2015-10-07 10:00,7,28.98,29.02,28.92,28.97,560
20160301|2015-10-07 10:30,7,28.98,29.05,28.95,29.05,369
20160301|2015-10-07 11:00,7,29.05,29.15,29.04,29.11,88
20160301|2015-10-07 11:30,7,29.12,29.13,29.07,29.12,93
20160301|2015-10-07 12:00,7,29.13,29.15,29.12,29.14,55
20160301|2015-10-07 12:30,7,29.16,29.19,29.11,29.16,107
20160301|2015-10-07 13:00,7,29.16,29.17,29.05,29.06,201
20160301|2015-10-07 19:00,8,29.05,29.11,29.01,29.08,52
20160301|2015-10-07 19:30,8,29.07,29.07,29.01,29.01,10
20160301|2015-10-07 20:00,8,29.01,29.02,28.93,28.93,16
20160301|2015-10-07 20:30,8,28.93,28.95,28.91,28.95,10
20160301|2015-10-07 21:00,8,28.98,28.98,28.94,28.94,3
20160301|2015-10-07 21:30,8,28.93,28.93,28.84,28.87,48
20160301|2015-10-07 22:00,8,28.86,28.86,28.85,28.85,4
20160301|2015-10-07 22:30,8,28.83,28.83,28.82,28.82,14
20160301|2015-10-07 23:30,8,28.88,28.9,28.88,28.9,8
20160301|2015-10-08 00:00,8,28.88,28.88,28.88,28.88,4
20160301|2015-10-08 00:30,8,28.87,28.87,28.84,28.87,12
20160301|2015-10-08 01:00,8,28.87,28.87,28.86,28.86,5
20160301|2015-10-08 01:30,8,28.87,28.87,28.77,28.81,66
20160301|2015-10-08 02:00,8,28.81,28.82,28.73,28.75,29
20160301|2015-10-08 02:30,8,28.76,28.8,28.75,28.75,16
20160301|2015-10-08 03:00,8,28.76,28.79,28.76,28.79,6
20160301|2015-10-08 03:30,8,28.8,28.8,28.78,28.78,6
20160301|2015-10-08 04:00,8,28.76,28.85,28.76,28.85,18
20160301|2015-10-08 04:30,8,28.83,28.86,28.82,28.82,8
20160301|2015-10-08 05:00,8,28.83,28.84,28.83,28.84,6
20160301|2015-10-08 05:30,8,28.82,28.82,28.81,28.81,5
20160301|2015-10-08 06:00,8,28.82,28.83,28.82,28.83,2
20160301|2015-10-08 06:30,8,28.82,28.82,28.8,28.8,4
20160301|2015-10-08 07:00,8,28.77,28.84,28.77,28.84,110
20160301|2015-10-08 07:30,8,28.84,28.86,28.8,28.82,76
20160301|2015-10-08 08:30,8,28.82,28.93,28.8,28.89,282
20160301|2015-10-08 09:00,8,28.86,28.91,28.79,28.86,684
20160301|2015-10-08 09:30,8,28.85,28.88,28.75,28.84,262
20160301|2015-10-08 10:00,8,28.84,28.92,28.79,28.92,809
20160301|2015-10-08 10:30,8,28.92,28.92,28.83,28.9,68
20160301|2015-10-08 11:00,8,28.91,28.97,28.89,28.9,85
20160301|2015-10-08 11:30,8,28.91,28.93,28.81,28.84,107
20160301|2015-10-08 12:00,8,28.83,28.85,28.8,28.81,84
20160301|2015-10-08 12:30,8,28.81,28.93,28.78,28.92,135
20160301|2015-10-08 13:00,8,28.91,28.92,28.81,28.83,546
20160301|2015-10-08 19:00,9,28.76,28.82,28.76,28.82,21
20160301|2015-10-08 19:30,9,28.83,28.84,28.82,28.84,19
20160301|2015-10-08 20:00,9,28.85,28.97,28.85,28.96,114
20160301|2015-10-08 20:30,9,28.92,28.98,28.91,28.94,21
20160301|2015-10-08 21:00,9,28.94,28.94,28.94,28.94,1
20160301|2015-10-08 21:30,9,28.96,28.96,28.88,28.91,26
20160301|2015-10-08 22:00,9,28.92,29.13,28.92,29.09,37
20160301|2015-10-08 22:30,9,29.11,29.15,29.11,29.14,21
20160301|2015-10-08 23:00,9,29.14,29.14,29.11,29.11,54
20160301|2015-10-08 23:30,9,29.1,29.12,29.09,29.11,13
20160301|2015-10-09 00:00,9,29.11,29.15,29.11,29.13,12
20160301|2015-10-09 00:30,9,29.12,29.14,29.1,29.1,10
20160301|2015-10-09 01:00,9,29.1,29.1,29.05,29.05,26
20160301|2015-10-09 01:30,9,29.02,29.02,28.94,28.98,52
20160301|2015-10-09 02:00,9,28.97,29.03,28.97,29,11
20160301|2015-10-09 02:30,9,29,29,28.93,28.95,27
20160301|2015-10-09 03:00,9,28.95,28.99,28.94,28.99,14
20160301|2015-10-09 03:30,9,29.01,29.02,29.01,29.02,11
20160301|2015-10-09 04:00,9,29.01,29.05,28.99,29.05,45
20160301|2015-10-09 04:30,9,29.05,29.05,28.9,28.9,70
20160301|2015-10-09 05:00,9,28.93,28.95,28.93,28.95,3
20160301|2015-10-09 05:30,9,28.96,29.06,28.96,29.02,33
20160301|2015-10-09 06:00,9,29.01,29.12,28.97,29.12,140
20160301|2015-10-09 06:30,9,29.13,29.13,29.01,29.04,104
20160301|2015-10-09 07:00,9,29.05,29.07,28.97,28.97,34
20160301|2015-10-09 07:30,9,28.98,29.04,28.98,29.02,20
20160301|2015-10-09 08:30,9,29,29.07,28.77,28.82,419
20160301|2015-10-09 09:00,9,28.81,28.82,28.67,28.72,298
20160301|2015-10-09 09:30,9,28.71,28.81,28.63,28.75,178
20160301|2015-10-09 10:00,9,28.75,28.77,28.61,28.68,270
20160301|2015-10-09 10:30,9,28.69,28.69,28.52,28.56,198
20160301|2015-10-09 11:00,9,28.56,29.05,28.55,28.99,278
20160301|2015-10-09 11:30,9,29,29.1,28.97,29.05,75
20160301|2015-10-09 12:00,9,29.04,29.08,28.86,28.91,238
20160301|2015-10-09 12:30,9,28.89,28.92,28.8,28.81,168
20160301|2015-10-09 13:00,9,28.82,28.92,28.74,28.81,286
20160301|2015-10-11 19:00,12,28.78,28.9,28.78,28.9,8
20160301|2015-10-11 19:30,12,28.84,28.84,28.84,28.84,3
20160301|2015-10-11 20:00,12,28.89,29.28,28.89,29.25,43
20160301|2015-10-11 20:30,12,29.22,29.25,29.22,29.24,138
20160301|2015-10-11 21:00,12,29.22,29.22,29.2,29.2,23
20160301|2015-10-11 21:30,12,29.27,29.37,29.27,29.34,24
20160301|2015-10-11 22:00,12,29.31,29.33,29.31,29.33,45
20160301|2015-10-11 23:30,12,29.2,29.22,29.2,29.22,2
20160301|2015-10-12 00:00,12,29.26,29.26,29.26,29.26,1
20160301|2015-10-12 00:30,12,29.26,29.26,29.21,29.21,27
20160301|2015-10-12 01:00,12,29.31,29.31,29.31,29.31,1
20160301|2015-10-12 02:00,12,29.28,29.28,29.21,29.26,29
20160301|2015-10-12 04:00,12,29.18,29.18,29.18,29.18,1
20160301|2015-10-12 05:00,12,29.16,29.16,29.14,29.14,10
20160301|2015-10-12 06:00,12,29.12,29.15,29.12,29.15,3
20160301|2015-10-12 06:30,12,29.2,29.21,29.2,29.21,3
20160301|2015-10-12 07:30,12,29.23,29.23,29.23,29.23,1
20160301|2015-10-12 08:30,12,29.25,29.33,29.08,29.18,443
20160301|2015-10-12 09:00,12,29.17,29.17,29,29.1,109
20160301|2015-10-12 09:30,12,29.1,29.19,29.05,29.15,159
20160301|2015-10-12 10:00,12,29.15,29.18,29.01,29.01,61
20160301|2015-10-12 10:30,12,29.05,29.09,29.02,29.09,422
20160301|2015-10-12 11:00,12,29.08,29.08,28.88,28.88,140
20160301|2015-10-12 11:30,12,28.88,28.88,28.79,28.79,147
20160301|2015-10-12 12:00,12,28.79,28.8,28.74,28.76,99
20160301|2015-10-12 12:30,12,28.74,28.8,28.7,28.79,46
20160301|2015-10-12 13:00,12,28.77,28.83,28.63,28.71,364
20160301|2015-10-12 19:00,13,28.68,28.71,28.66,28.7,16
20160301|2015-10-12 19:30,13,28.68,28.73,28.67,28.73,42
20160301|2015-10-12 20:00,13,28.7,28.77,28.7,28.77,19
20160301|2015-10-12 20:30,13,28.75,28.77,28.74,28.75,5
20160301|2015-10-12 21:00,13,28.79,28.79,28.79,28.79,1
20160301|2015-10-12 21:30,13,28.72,28.72,28.72,28.72,2
20160301|2015-10-12 22:00,13,28.7,28.76,28.69,28.74,20
20160301|2015-10-12 23:30,13,28.78,28.79,28.78,28.79,2
20160301|2015-10-13 00:00,13,28.78,28.78,28.78,28.78,1
20160301|2015-10-13 00:30,13,28.81,28.94,28.81,28.93,23
20160301|2015-10-13 01:00,13,28.93,29,28.93,28.97,133
20160301|2015-10-13 01:30,13,29,29.05,28.98,28.99,41
20160301|2015-10-13 02:00,13,28.95,29.05,28.93,29.04,59
20160301|2015-10-13 02:30,13,29.08,29.17,29.08,29.15,39
20160301|2015-10-13 03:00,13,29.18,29.22,29.13,29.13,81
20160301|2015-10-13 03:30,13,29.13,29.17,29.13,29.17,23
20160301|2015-10-13 04:00,13,29.17,29.17,29.11,29.13,75
20160301|2015-10-13 04:30,13,29.14,29.14,29.07,29.09,30
20160301|2015-10-13 05:00,13,29.07,29.07,29.02,29.02,18
20160301|2015-10-13 05:30,13,29.01,29.06,29,29.02,12
20160301|2015-10-13 06:00,13,29.03,29.06,29.02,29.06,13
20160301|2015-10-13 06:30,13,29.07,29.08,29.04,29.07,137
20160301|2015-10-13 07:00,13,29.08,29.09,29.04,29.05,270
20160301|2015-10-13 07:30,13,29.05,29.06,29.03,29.04,112
20160301|2015-10-13 08:30,13,29.03,29.32,29.01,29.31,811
20160301|2015-10-13 09:00,13,29.3,29.4,29.13,29.21,370
20160301|2015-10-13 09:30,13,29.21,29.33,29.21,29.26,540
20160301|2015-10-13 10:00,13,29.27,29.31,29.2,29.2,174
20160301|2015-10-13 10:30,13,29.21,29.26,29.12,29.24,256
20160301|2015-10-13 11:00,13,29.25,29.33,29.2,29.24,295
20160301|2015-10-13 11:30,13,29.24,29.31,29.2,29.22,121
20160301|2015-10-13 12:00,13,29.23,29.41,29.19,29.34,335
20160301|2015-10-13 12:30,13,29.33,29.46,29.33,29.35,270
20160301|2015-10-13 13:00,13,29.37,29.41,29.26,29.34,847
20160301|2015-10-13 19:00,14,29.3,29.39,29.3,29.39,33
20160301|2015-10-13 19:30,14,29.37,29.37,29.35,29.37,18
20160301|2015-10-13 20:00,14,29.31,29.33,29.25,29.29,10
20160301|2015-10-13 20:30,14,29.29,29.32,29.26,29.32,23
20160301|2015-10-13 21:00,14,29.26,29.26,29.24,29.24,3
20160301|2015-10-13 22:00,14,29.3,29.3,29.3,29.3,1
20160301|2015-10-13 23:00,14,29.35,29.35,29.35,29.35,1
20160301|2015-10-14 00:30,14,29.29,29.34,29.29,29.34,4
20160301|2015-10-14 01:00,14,29.34,29.34,29.3,29.3,16
20160301|2015-10-14 01:30,14,29.25,29.28,29.25,29.28,14
20160301|2015-10-14 02:00,14,29.27,29.27,29.24,29.24,15
20160301|2015-10-14 02:30,14,29.21,29.24,29.21,29.24,7
20160301|2015-10-14 03:00,14,29.24,29.24,29.24,29.24,4
20160301|2015-10-14 03:30,14,29.26,29.35,29.26,29.35,19
20160301|2015-10-14 04:00,14,29.34,29.35,29.34,29.34,3
20160301|2015-10-14 04:30,14,29.33,29.36,29.32,29.36,10
20160301|2015-10-14 05:00,14,29.34,29.39,29.34,29.38,30
20160301|2015-10-14 05:30,14,29.38,29.39,29.38,29.39,10
20160301|2015-10-14 06:00,14,29.37,29.41,29.37,29.41,6
20160301|2015-10-14 06:30,14,29.43,29.44,29.42,29.42,8
20160301|2015-10-14 07:00,14,29.45,29.52,29.45,29.51,149
20160301|2015-10-14 07:30,14,29.51,29.66,29.5,29.65,64
20160301|2015-10-14 08:30,14,29.67,29.7,29.52,29.56,360
20160301|2015-10-14 09:00,14,29.51,29.55,29.41,29.41,247
20160301|2015-10-14 09:30,14,29.4,29.45,29.37,29.41,168
20160301|2015-10-14 10:00,14,29.4,29.52,29.4,29.5,87
20160301|2015-10-14 10:30,14,29.5,29.54,29.5,29.53,87
20160301|2015-10-14 11:00,14,29.53,29.56,29.5,29.55,44
20160301|2015-10-14 11:30,14,29.51,29.52,29.47,29.5,43
20160301|2015-10-14 12:00,14,29.52,29.53,29.37,29.37,177
20160301|2015-10-14 12:30,14,29.37,29.43,29.36,29.37,187
20160301|2015-10-14 13:00,14,29.38,29.39,29.26,29.28,239
20160301|2015-10-14 19:00,15,29.25,29.33,29.25,29.33,43
20160301|2015-10-14 19:30,15,29.33,29.37,29.33,29.37,2
20160301|2015-10-14 20:00,15,29.36,29.43,29.36,29.42,18
20160301|2015-10-14 20:30,15,29.42,29.42,29.36,29.36,108
20160301|2015-10-14 21:00,15,29.42,29.42,29.36,29.36,5
20160301|2015-10-14 21:30,15,29.37,29.39,29.35,29.35,19
20160301|2015-10-14 22:00,15,29.36,29.36,29.32,29.32,7
20160301|2015-10-15 01:00,15,29.36,29.41,29.36,29.37,13
20160301|2015-10-15 01:30,15,29.38,29.38,29.36,29.36,3
20160301|2015-10-15 02:00,15,29.38,29.38,29.32,29.32,11
20160301|2015-10-15 02:30,15,29.31,29.31,29.31,29.31,7
20160301|2015-10-15 03:00,15,29.31,29.31,29.31,29.31,26
20160301|2015-10-15 03:30,15,29.28,29.28,29.17,29.23,52
20160301|2015-10-15 04:00,15,29.26,29.26,29.26,29.26,2
20160301|2015-10-15 04:30,15,29.25,29.27,29.2,29.21,49
20160301|2015-10-15 05:30,15,29.22,29.22,29.2,29.2,4
20160301|2015-10-15 06:00,15,29.21,29.21,29.16,29.17,11
20160301|2015-10-15 06:30,15,29.15,29.17,29.15,29.17,35
20160301|2015-10-15 07:00,15,29.16,29.16,29.1,29.13,27
20160301|2015-10-15 07:30,15,29.15,29.15,29.08,29.1,63
20160301|2015-10-15 08:30,15,29.15,29.15,28.92,29.06,289
20160301|2015-10-15 09:00,15,29.04,29.1,28.95,28.96,84
20160301|2015-10-15 09:30,15,28.95,29.04,28.92,28.97,101
20160301|2015-10-15 10:00,15,28.97,29,28.82,28.92,263
20160301|2015-10-15 10:30,15,28.91,28.93,28.89,28.93,54
20160301|2015-10-15 11:00,15,28.93,29.14,28.92,29.08,300
20160301|2015-10-15 11:30,15,29.08,29.12,29.04,29.12,55
20160301|2015-10-15 12:00,15,29.1,29.13,29.04,29.05,87
20160301|2015-10-15 12:30,15,29.06,29.09,29,29.02,148
20160301|2015-10-15 13:00,15,29.04,29.13,28.96,29.13,142
20160301|2015-10-15 19:00,16,29.11,29.21,29.11,29.21,21
20160301|2015-10-15 19:30,16,29.21,29.21,29.15,29.15,16
20160301|2015-10-15 20:00,16,29.13,29.18,29.13,29.18,7
20160301|2015-10-15 20:30,16,29.2,29.2,29.18,29.18,4
20160301|2015-10-15 21:00,16,29.17,29.18,29.17,29.18,5
20160301|2015-10-15 21:30,16,29.17,29.17,29.1,29.13,48
20160301|2015-10-15 22:00,16,29.13,29.15,29.11,29.15,57
20160301|2015-10-15 23:30,16,29.14,29.14,29.14,29.14,1
20160301|2015-10-16 00:30,16,29.18,29.21,29.18,29.21,6
20160301|2015-10-16 01:00,16,29.22,29.3,29.22,29.29,21
20160301|2015-10-16 01:30,16,29.29,29.29,29.2,29.2,13
20160301|2015-10-16 02:00,16,29.19,29.21,29.18,29.19,15
20160301|2015-10-16 02:30,16,29.21,29.21,29.16,29.17,24
20160301|2015-10-16 03:00,16,29.19,29.21,29.15,29.15,22
20160301|2015-10-16 03:30,16,29.13,29.15,29.06,29.15,27
20160301|2015-10-16 04:00,16,29.14,29.16,29.1,29.16,31
20160301|2015-10-16 04:30,16,29.16,29.18,29.16,29.18,3
20160301|2015-10-16 05:00,16,29.11,29.12,29.08,29.08,10
20160301|2015-10-16 06:00,16,29.08,29.08,29.08,29.08,1
20160301|2015-10-16 06:30,16,29.08,29.08,29.08,29.08,5
20160301|2015-10-16 07:00,16,29.06,29.09,29.06,29.09,39
20160301|2015-10-16 07:30,16,29.09,29.1,29.08,29.09,11
20160301|2015-10-16 08:30,16,29.08,29.3,28.97,28.97,185
20160301|2015-10-16 09:00,16,28.96,29.05,28.91,28.94,95
20160301|2015-10-16 09:30,16,29,29.15,28.99,29.12,66
20160301|2015-10-16 10:00,16,29.11,29.2,29.11,29.16,106
20160301|2015-10-16 10:30,16,29.18,29.2,29.12,29.2,273
20160301|2015-10-16 11:00,16,29.21,29.21,29.13,29.15,80
20160301|2015-10-16 11:30,16,29.13,29.21,29.06,29.21,133
20160301|2015-10-16 12:00,16,29.19,29.24,29.17,29.19,122
20160301|2015-10-16 12:30,16,29.21,29.21,29.12,29.18,163
20160301|2015-10-16 13:00,16,29.17,29.18,29.07,29.12,165
20160301|2015-10-18 19:00,19,29.05,29.16,29.02,29.16,39
20160301|2015-10-18 19:30,19,29.16,29.18,29.16,29.18,5
20160301|2015-10-18 20:00,19,29.2,29.2,29.15,29.2,40
20160301|2015-10-18 20:30,19,29.19,29.2,29.19,29.2,5
20160301|2015-10-18 21:00,19,29.22,29.24,29.22,29.22,12
20160301|2015-10-18 21:30,19,29.19,29.26,29.19,29.22,162
20160301|2015-10-18 22:00,19,29.19,29.19,29.19,29.19,1
20160301|2015-10-18 22:30,19,29.18,29.18,29.17,29.17,7
20160301|2015-10-18 23:00,19,29.17,29.17,29.16,29.16,10
20160301|2015-10-19 00:30,19,29.15,29.15,29.15,29.15,1
20160301|2015-10-19 01:30,19,29.12,29.13,29.12,29.13,9
20160301|2015-10-19 02:00,19,29.12,29.12,29.08,29.1,12
20160301|2015-10-19 02:30,19,29.1,29.1,29.03,29.03,30
20160301|2015-10-19 03:00,19,29.02,29.02,28.93,28.93,29
20160301|2015-10-19 03:30,19,28.97,28.97,28.97,28.97,1
20160301|2015-10-19 04:00,19,28.94,28.94,28.84,28.86,42
20160301|2015-10-19 04:30,19,28.84,28.84,28.84,28.84,1
20160301|2015-10-19 05:00,19,28.85,28.85,28.85,28.85,3
20160301|2015-10-19 05:30,19,28.84,28.85,28.83,28.85,5
20160301|2015-10-19 06:00,19,28.85,28.86,28.85,28.86,2
20160301|2015-10-19 06:30,19,28.87,28.87,28.85,28.87,7
20160301|2015-10-19 07:00,19,28.83,28.88,28.83,28.87,32
20160301|2015-10-19 07:30,19,28.86,28.92,28.84,28.92,13
20160301|2015-10-19 08:30,19,28.87,28.9,28.72,28.88,394
20160301|2015-10-19 09:00,19,28.86,28.92,28.72,28.76,156
20160301|2015-10-19 09:30,19,28.76,28.78,28.67,28.77,163
20160301|2015-10-19 10:00,19,28.76,28.82,28.74,28.74,147
20160301|2015-10-19 10:30,19,28.72,28.75,28.72,28.73,23
20160301|2015-10-19 11:00,19,28.75,28.82,28.73,28.82,335
20160301|2015-10-19 11:30,19,28.84,28.85,28.77,28.77,148
20160301|2015-10-19 12:00,19,28.76,28.77,28.73,28.75,35
20160301|2015-10-19 12:30,19,28.74,28.79,28.74,28.74,118
20160301|2015-10-19 13:00,19,28.76,28.78,28.62,28.71,314
20160301|2015-10-19 19:00,20,28.69,28.69,28.62,28.62,89
20160301|2015-10-19 19:30,20,28.66,28.67,28.66,28.66,3
20160301|2015-10-19 20:00,20,28.69,28.73,28.69,28.73,7
20160301|2015-10-19 21:30,20,28.74,28.76,28.74,28.76,3
20160301|2015-10-19 22:00,20,28.77,28.77,28.75,28.75,2
20160301|2015-10-19 22:30,20,28.73,28.73,28.73,28.73,1
20160301|2015-10-19 23:00,20,28.73,28.73,28.7,28.7,5
20160301|2015-10-19 23:30,20,28.69,28.69,28.69,28.69,1
20160301|2015-10-20 01:00,20,28.7,28.7,28.69,28.69,2
20160301|2015-10-20 01:30,20,28.67,28.67,28.58,28.67,37
20160301|2015-10-20 02:00,20,28.69,28.72,28.65,28.65,14
20160301|2015-10-20 02:30,20,28.64,28.64,28.6,28.6,6
20160301|2015-10-20 03:00,20,28.6,28.6,28.53,28.53,21
20160301|2015-10-20 03:30,20,28.6,28.61,28.57,28.61,105
20160301|2015-10-20 04:00,20,28.61,28.61,28.61,28.61,66
20160301|2015-10-20 04:30,20,28.6,28.74,28.6,28.74,21
20160301|2015-10-20 05:00,20,28.74,28.8,28.74,28.8,65
20160301|2015-10-20 05:30,20,28.77,28.77,28.74,28.74,4
20160301|2015-10-20 06:30,20,28.79,28.82,28.79,28.82,4
20160301|2015-10-20 07:00,20,28.8,28.81,28.74,28.8,97
20160301|2015-10-20 07:30,20,28.79,28.8,28.78,28.79,25
20160301|2015-10-20 08:30,20,28.79,28.95,28.75,28.95,404
20160301|2015-10-20 09:00,20,28.97,29.06,28.97,29.01,368
20160301|2015-10-20 09:30,20,29.02,29.12,29,29.05,239
20160301|2015-10-20 10:00,20,29.04,29.05,28.95,28.95,270
20160301|2015-10-20 10:30,20,28.94,28.95,28.77,28.78,289
20160301|2015-10-20 11:00,20,28.78,28.86,28.69,28.84,237
20160301|2015-10-20 11:30,20,28.84,28.89,28.79,28.8,50
20160301|2015-10-20 12:00,20,28.8,29.06,28.8,29.05,419
20160301|2015-10-20 12:30,20,29.05,29.15,29.04,29.15,257
20160301|2015-10-20 13:00,20,29.15,29.24,29.12,29.17,232
20160301|2015-10-20 19:00,21,29.23,29.36,29.23,29.33,64
20160301|2015-10-20 19:30,21,29.33,29.33,29.23,29.23,11
20160301|2015-10-20 20:00,21,29.23,29.25,29.2,29.25,44
20160301|2015-10-20 20:30,21,29.26,29.32,29.26,29.32,34
20160301|2015-10-20 21:00,21,29.24,29.24,29.23,29.23,2
20160301|2015-10-20 21:30,21,29.22,29.22,29.18,29.19,161
20160301|2015-10-20 22:00,21,29.23,29.24,29.23,29.24,2
20160301|2015-10-20 23:00,21,29.19,29.25,29.18,29.25,8
20160301|2015-10-20 23:30,21,29.26,29.26,29.26,29.26,1
20160301|2015-10-21 00:30,21,29.27,29.27,29.24,29.26,54
20160301|2015-10-21 01:00,21,29.21,29.21,29.21,29.21,10
20160301|2015-10-21 01:30,21,29.19,29.22,29.17,29.21,42
20160301|2015-10-21 02:00,21,29.23,29.28,29.23,29.26,21
20160301|2015-10-21 02:30,21,29.21,29.22,29.14,29.14,13
20160301|2015-10-21 03:00,21,29.18,29.22,29.18,29.22,31
20160301|2015-10-21 03:30,21,29.21,29.3,29.21,29.24,26
20160301|2015-10-21 04:00,21,29.22,29.28,29.21,29.28,10
20160301|2015-10-21 04:30,21,29.29,29.31,29.29,29.31,27
20160301|2015-10-21 05:00,21,29.31,29.44,29.31,29.44,163
20160301|2015-10-21 05:30,21,29.45,29.47,29.43,29.47,15
20160301|2015-10-21 06:00,21,29.46,29.46,29.43,29.46,37
20160301|2015-10-21 06:30,21,29.47,29.47,29.45,29.45,16
20160301|2015-10-21 07:00,21,29.46,29.46,29.41,29.44,15
20160301|2015-10-21 07:30,21,29.43,29.43,29.38,29.38,18
20160301|2015-10-21 08:30,21,29.42,29.6,29.37,29.6,890
20160301|2015-10-21 09:00,21,29.59,29.73,29.58,29.63,580
20160301|2015-10-21 09:30,21,29.62,29.68,29.55,29.64,192
20160301|2015-10-21 10:00,21,29.66,29.7,29.6,29.69,80
20160301|2015-10-21 10:30,21,29.68,29.74,29.68,29.73,520
20160301|2015-10-21 11:00,21,29.73,29.85,29.73,29.85,571
20160301|2015-10-21 11:30,21,29.86,29.89,29.82,29.85,180
20160301|2015-10-21 12:00,21,29.84,29.85,29.73,29.82,302
20160301|2015-10-21 12:30,21,29.81,29.81,29.64,29.66,402
20160301|2015-10-21 13:00,21,29.68,29.7,29.6,29.68,474
20160301|2015-10-21 19:00,22,29.7,29.72,29.67,29.72,23
20160301|2015-10-21 19:30,22,29.72,29.72,29.7,29.7,5
20160301|2015-10-21 20:00,22,29.71,29.73,29.7,29.73,3
20160301|2015-10-21 20:30,22,29.75,29.75,29.75,29.75,3
20160301|2015-10-21 21:30,22,29.75,29.8,29.75,29.8,3
20160301|2015-10-21 22:00,22,29.81,29.91,29.81,29.89,21
20160301|2015-10-21 22:30,22,29.84,29.84,29.82,29.82,4
20160301|2015-10-21 23:00,22,29.81,29.81,29.81,29.81,3
20160301|2015-10-21 23:30,22,29.8,29.8,29.8,29.8,2
20160301|2015-10-22 00:00,22,29.81,29.81,29.81,29.81,1
20160301|2015-10-22 00:30,22,29.8,29.8,29.78,29.78,6
20160301|2015-10-22 01:30,22,29.78,29.83,29.78,29.82,15
20160301|2015-10-22 02:00,22,29.84,29.84,29.84,29.84,1
20160301|2015-10-22 02:30,22,29.78,29.78,29.75,29.75,6
20160301|2015-10-22 03:00,22,29.74,29.74,29.59,29.59,22
20160301|2015-10-22 03:30,22,29.61,29.65,29.61,29.65,17
20160301|2015-10-22 04:00,22,29.67,29.72,29.67,29.72,14
20160301|2015-10-22 04:30,22,29.72,29.84,29.72,29.82,31
20160301|2015-10-22 05:00,22,29.79,29.79,29.76,29.77,19
20160301|2015-10-22 05:30,22,29.78,29.78,29.78,29.78,5
20160301|2015-10-22 06:00,22,29.79,29.85,29.79,29.83,17
20160301|2015-10-22 06:30,22,29.82,29.84,29.75,29.75,52
20160301|2015-10-22 07:00,22,29.79,29.83,29.79,29.82,28
20160301|2015-10-22 07:30,22,29.83,29.84,29.79,29.8,27
20160301|2015-10-22 08:30,22,29.79,29.79,29.68,29.78,725
20160301|2015-10-22 09:00,22,29.77,29.82,29.51,29.56,910
20160301|2015-10-22 09:30,22,29.55,29.55,29.39,29.42,201
20160301|2015-10-22 10:00,22,29.41,29.41,29.31,29.38,173
20160301|2015-10-22 10:30,22,29.41,29.48,29.36,29.44,118
20160301|2015-10-22 11:00,22,29.43,29.43,29.28,29.36,137
20160301|2015-10-22 11:30,22,29.34,29.4,29.28,29.32,141
20160301|2015-10-22 12:00,22,29.31,29.33,29.25,29.32,180
20160301|2015-10-22 12:30,22,29.3,29.33,29.27,29.29,57
20160301|2015-10-22 13:00,22,29.29,29.35,29.24,29.34,138
20160301|2015-10-22 19:00,23,29.38,29.42,29.38,29.4,7
20160301|2015-10-22 19:30,23,29.43,29.43,29.43,29.43,2
20160301|2015-10-22 20:00,23,29.41,29.42,29.33,29.4,56
20160301|2015-10-22 20:30,23,29.34,29.34,29.29,29.29,5
20160301|2015-10-22 21:00,23,29.28,29.29,29.22,29.26,26
20160301|2015-10-22 21:30,23,29.24,29.29,29.23,29.29,4
20160301|2015-10-22 22:00,23,29.25,29.25,29.2,29.22,31
20160301|2015-10-23 00:30,23,29.24,29.27,29.22,29.27,5
20160301|2015-10-23 01:00,23,29.23,29.28,29.21,29.27,39
20160301|2015-10-23 01:30,23,29.3,29.33,29.28,29.28,11
20160301|2015-10-23 02:30,23,29.29,29.3,29.27,29.27,17
20160301|2015-10-23 03:00,23,29.27,29.27,29.21,29.21,12
20160301|2015-10-23 03:30,23,29.2,29.25,29.18,29.25,17
20160301|2015-10-23 04:00,23,29.26,29.26,29.21,29.21,11
20160301|2015-10-23 04:30,23,29.21,29.29,29.21,29.28,36
20160301|2015-10-23 05:00,23,29.31,29.36,29.31,29.35,5
20160301|2015-10-23 05:30,23,29.35,29.35,29.28,29.28,8
20160301|2015-10-23 06:00,23,29.28,29.38,29.26,29.38,14
20160301|2015-10-23 06:30,23,29.37,29.47,29.36,29.45,128
20160301|2015-10-23 07:00,23,29.44,29.52,29.43,29.47,27
20160301|2015-10-23 07:30,23,29.47,29.47,29.44,29.45,42
20160301|2015-10-23 08:30,23,29.38,29.39,28.96,29.06,408
20160301|2015-10-23 09:00,23,29.04,29.04,28.89,29,245
20160301|2015-10-23 09:30,23,28.99,29.15,28.98,29.15,188
20160301|2015-10-23 10:00,23,29.12,29.13,29,29.01,101
20160301|2015-10-23 10:30,23,29,29.01,28.96,28.98,66
20160301|2015-10-23 11:00,23,29.04,29.05,29.02,29.05,19
20160301|2015-10-23 11:30,23,29.04,29.14,29.02,29.05,158
20160301|2015-10-23 12:00,23,29.04,29.08,29.01,29.06,30
20160301|2015-10-23 12:30,23,29.09,29.1,29.03,29.09,165
20160301|2015-10-23 13:00,23,29.09,29.12,29.03,29.06,230
20160301|2015-10-25 19:00,26,29.08,29.22,29.07,29.19,27
20160301|2015-10-25 19:30,26,29.2,29.2,29.15,29.15,37
20160301|2015-10-25 20:00,26,29.14,29.16,29.13,29.14,10
20160301|2015-10-25 20:30,26,29.14,29.16,29.12,29.12,21
20160301|2015-10-25 21:00,26,29.12,29.12,29.1,29.1,34
20160301|2015-10-25 21:30,26,29.1,29.1,28.96,28.96,34
20160301|2015-10-25 22:00,26,28.96,28.97,28.95,28.95,14
20160301|2015-10-25 22:30,26,28.99,28.99,28.99,28.99,1
20160301|2015-10-25 23:00,26,28.95,28.96,28.95,28.95,11
20160301|2015-10-25 23:30,26,28.96,28.96,28.94,28.94,6
20160301|2015-10-26 00:00,26,29,29,29,29,1
20160301|2015-10-26 00:30,26,29,29,28.96,28.96,4
20160301|2015-10-26 01:00,26,28.94,28.98,28.94,28.94,8
20160301|2015-10-26 01:30,26,28.97,28.97,28.89,28.91,34
20160301|2015-10-26 02:00,26,28.86,28.86,28.86,28.86,1
20160301|2015-10-26 02:30,26,28.87,28.87,28.86,28.87,5
20160301|2015-10-26 03:00,26,28.86,28.88,28.83,28.88,46
20160301|2015-10-26 03:30,26,28.93,28.94,28.93,28.93,6
20160301|2015-10-26 04:00,26,28.9,28.9,28.83,28.84,15
20160301|2015-10-26 04:30,26,28.84,28.85,28.84,28.85,4
20160301|2015-10-26 05:00,26,28.85,28.87,28.85,28.85,7
20160301|2015-10-26 05:30,26,28.83,28.83,28.83,28.83,2
20160301|2015-10-26 06:00,26,28.86,28.94,28.86,28.94,18
20160301|2015-10-26 06:30,26,28.93,28.94,28.89,28.89,19
20160301|2015-10-26 07:00,26,28.9,28.91,28.9,28.91,7
20160301|2015-10-26 07:30,26,28.92,28.92,28.92,28.92,1
20160301|2015-10-26 08:30,26,28.86,28.86,28.6,28.65,633
20160301|2015-10-26 09:00,26,28.65,28.82,28.65,28.78,572
20160301|2015-10-26 09:30,26,28.78,28.82,28.64,28.71,270
20160301|2015-10-26 10:00,26,28.71,28.82,28.71,28.77,219
20160301|2015-10-26 10:30,26,28.75,28.75,28.64,28.65,96
20160301|2015-10-26 11:00,26,28.66,28.68,28.58,28.59,315
20160301|2015-10-26 11:30,26,28.64,28.67,28.52,28.56,198
20160301|2015-10-26 12:00,26,28.53,28.58,28.32,28.42,652
20160301|2015-10-26 12:30,26,28.43,28.44,28.32,28.32,389
20160301|2015-10-26 13:00,26,28.34,28.36,28.25,28.3,398
20160301|2015-10-26 19:00,27,28.3,28.34,28.26,28.28,57
20160301|2015-10-26 19:30,27,28.27,28.35,28.27,28.35,15
20160301|2015-10-26 20:00,27,28.34,28.37,28.26,28.31,83
20160301|2015-10-26 20:30,27,28.3,28.51,28.3,28.45,92
20160301|2015-10-26 21:00,27,28.48,28.5,28.45,28.45,8
20160301|2015-10-26 21:30,27,28.45,28.47,28.43,28.45,46
20160301|2015-10-26 22:00,27,28.44,28.44,28.43,28.43,3
20160301|2015-10-26 22:30,27,28.45,28.45,28.38,28.38,61
20160301|2015-10-26 23:00,27,28.38,28.43,28.38,28.43,3
20160301|2015-10-26 23:30,27,28.43,28.43,28.43,28.43,1
20160301|2015-10-27 00:00,27,28.45,28.47,28.45,28.47,9
20160301|2015-10-27 00:30,27,28.49,28.57,28.49,28.57,40
20160301|2015-10-27 01:00,27,28.58,28.65,28.58,28.64,73
20160301|2015-10-27 01:30,27,28.63,28.67,28.61,28.63,65
20160301|2015-10-27 02:00,27,28.63,28.63,28.63,28.63,20
20160301|2015-10-27 02:30,27,28.6,28.6,28.6,28.6,1
20160301|2015-10-27 03:00,27,28.59,28.59,28.56,28.56,51
20160301|2015-10-27 03:30,27,28.6,28.65,28.58,28.65,92
20160301|2015-10-27 04:00,27,28.63,28.64,28.62,28.62,17
20160301|2015-10-27 04:30,27,28.62,28.7,28.62,28.69,59
20160301|2015-10-27 05:00,27,28.7,28.7,28.65,28.65,27
20160301|2015-10-27 05:30,27,28.64,28.65,28.62,28.63,10
20160301|2015-10-27 06:00,27,28.65,28.65,28.65,28.65,3
20160301|2015-10-27 06:30,27,28.64,28.69,28.64,28.69,32
20160301|2015-10-27 07:00,27,28.69,28.71,28.69,28.69,155
20160301|2015-10-27 07:30,27,28.7,28.7,28.68,28.68,18
20160301|2015-10-27 08:30,27,28.67,28.67,28.43,28.45,519
20160301|2015-10-27 09:00,27,28.44,28.47,28.18,28.24,788
20160301|2015-10-27 09:30,27,28.24,28.41,28.22,28.39,394
20160301|2015-10-27 10:00,27,28.39,28.43,28.33,28.33,282
20160301|2015-10-27 10:30,27,28.34,28.34,28.15,28.17,430
20160301|2015-10-27 11:00,27,28.16,28.25,28.14,28.2,226
20160301|2015-10-27 11:30,27,28.19,28.21,28.15,28.18,175
20160301|2015-10-27 12:00,27,28.18,28.19,28.12,28.15,137
20160301|2015-10-27 12:30,27,28.19,28.19,28.11,28.14,216
20160301|2015-10-27 13:00,27,28.15,28.5,28.15,28.44,906
20160301|2015-10-27 19:00,28,28.39,28.4,28.29,28.31,204
20160301|2015-10-27 19:30,28,28.31,28.37,28.31,28.37,28
20160301|2015-10-27 20:00,28,28.36,28.36,28.27,28.31,50
20160301|2015-10-27 20:30,28,28.27,28.31,28.27,28.31,10
20160301|2015-10-27 21:00,28,28.27,28.27,28.23,28.24,23
20160301|2015-10-27 21:30,28,28.28,28.31,28.28,28.31,6
20160301|2015-10-27 22:00,28,28.31,28.33,28.31,28.33,12
20160301|2015-10-27 22:30,28,28.34,28.36,28.34,28.36,16
20160301|2015-10-27 23:00,28,28.38,28.38,28.38,28.38,5
20160301|2015-10-27 23:30,28,28.4,28.42,28.4,28.42,102
20160301|2015-10-28 00:00,28,28.4,28.4,28.4,28.4,8
20160301|2015-10-28 00:30,28,28.4,28.5,28.39,28.48,219
20160301|2015-10-28 01:00,28,28.5,28.5,28.46,28.46,14
20160301|2015-10-28 01:30,28,28.44,28.44,28.38,28.41,22
20160301|2015-10-28 02:00,28,28.39,28.39,28.35,28.36,16
20160301|2015-10-28 02:30,28,28.35,28.35,28.31,28.35,7
20160301|2015-10-28 03:00,28,28.34,28.5,28.34,28.5,81
20160301|2015-10-28 03:30,28,28.51,28.59,28.44,28.59,48
20160301|2015-10-28 04:00,28,28.57,28.61,28.54,28.54,18
20160301|2015-10-28 04:30,28,28.54,28.61,28.54,28.59,48
20160301|2015-10-28 05:00,28,28.59,28.67,28.59,28.65,46
20160301|2015-10-28 05:30,28,28.65,28.66,28.65,28.66,2
20160301|2015-10-28 06:00,28,28.65,28.65,28.63,28.63,12
20160301|2015-10-28 06:30,28,28.62,28.62,28.54,28.55,20
20160301|2015-10-28 07:00,28,28.54,28.55,28.47,28.49,38
20160301|2015-10-28 07:30,28,28.51,28.53,28.5,28.52,29
20160301|2015-10-28 08:30,28,28.5,28.6,28.33,28.59,984
20160301|2015-10-28 09:00,28,28.61,28.7,28.46,28.46,595
20160301|2015-10-28 09:30,28,28.49,28.64,28.49,28.64,315
20160301|2015-10-28 10:00,28,28.63,28.8,28.63,28.77,411
20160301|2015-10-28 10:30,28,28.8,28.83,28.7,28.71,469
20160301|2015-10-28 11:00,28,28.69,28.76,28.65,28.71,356
20160301|2015-10-28 11:30,28,28.7,28.72,28.6,28.64,279
20160301|2015-10-28 12:00,28,28.62,28.71,28.61,28.71,185
20160301|2015-10-28 12:30,28,28.72,28.74,28.65,28.72,254
20160301|2015-10-28 13:00,28,28.73,28.74,28.61,28.61,551
20160301|2015-10-28 19:00,29,28.69,28.77,28.69,28.77,78
20160301|2015-10-28 19:30,29,28.77,28.79,28.77,28.79,8
20160301|2015-10-28 20:00,29,28.8,28.8,28.65,28.71,68
20160301|2015-10-28 20:30,29,28.72,28.75,28.72,28.75,21
20160301|2015-10-28 21:00,29,28.76,28.76,28.73,28.73,4
20160301|2015-10-28 21:30,29,28.76,28.76,28.76,28.76,2
20160301|2015-10-28 23:00,29,28.71,28.71,28.71,28.71,1
20160301|2015-10-28 23:30,29,28.7,28.71,28.7,28.71,4
20160301|2015-10-29 00:00,29,28.71,28.71,28.71,28.71,3
20160301|2015-10-29 00:30,29,28.69,28.78,28.69,28.78,15
20160301|2015-10-29 01:00,29,28.8,28.82,28.76,28.76,40
20160301|2015-10-29 01:30,29,28.75,28.75,28.71,28.73,48
20160301|2015-10-29 02:00,29,28.7,28.7,28.7,28.7,45
20160301|2015-10-29 02:30,29,28.69,28.69,28.66,28.68,5
20160301|2015-10-29 03:00,29,28.68,28.74,28.67,28.74,43
20160301|2015-10-29 03:30,29,28.73,28.79,28.68,28.79,79
20160301|2015-10-29 04:00,29,28.77,28.85,28.76,28.76,169
20160301|2015-10-29 04:30,29,28.75,28.82,28.75,28.82,32
20160301|2015-10-29 05:00,29,28.81,28.81,28.79,28.79,2
20160301|2015-10-29 05:30,29,28.79,28.8,28.75,28.75,12
20160301|2015-10-29 06:00,29,28.75,28.79,28.75,28.75,16
20160301|2015-10-29 06:30,29,28.74,28.78,28.74,28.74,22
20160301|2015-10-29 07:00,29,28.73,28.79,28.66,28.68,33
20160301|2015-10-29 07:30,29,28.69,28.81,28.66,28.66,74
20160301|2015-10-29 08:30,29,28.75,28.87,28.6,28.67,595
20160301|2015-10-29 09:00,29,28.67,28.8,28.64,28.75,338
20160301|2015-10-29 09:30,29,28.75,28.75,28.44,28.49,407
20160301|2015-10-29 10:00,29,28.48,28.49,28.37,28.46,1462
20160301|2015-10-29 10:30,29,28.46,28.5,28.36,28.38,603
20160301|2015-10-29 11:00,29,28.39,28.5,28.39,28.48,397
20160301|2015-10-29 11:30,29,28.5,28.53,28.42,28.44,542
20160301|2015-10-29 12:00,29,28.44,28.5,28.36,28.46,287
20160301|2015-10-29 12:30,29,28.47,28.53,28.46,28.51,354
20160301|2015-10-29 13:00,29,28.48,28.48,28.37,28.4,367
20160301|2015-10-29 19:00,30,28.39,28.43,28.37,28.42,76
20160301|2015-10-29 19:30,30,28.41,28.41,28.41,28.41,4
20160301|2015-10-29 20:00,30,28.4,28.4,28.37,28.37,51
20160301|2015-10-29 20:30,30,28.41,28.57,28.41,28.53,34
20160301|2015-10-29 21:00,30,28.53,28.53,28.53,28.53,1
20160301|2015-10-29 21:30,30,28.53,28.56,28.53,28.55,16
20160301|2015-10-29 22:30,30,28.56,28.61,28.56,28.61,14
20160301|2015-10-29 23:00,30,28.59,28.59,28.59,28.59,20
20160301|2015-10-29 23:30,30,28.59,28.59,28.59,28.59,11
20160301|2015-10-30 00:00,30,28.6,28.6,28.58,28.58,4
20160301|2015-10-30 00:30,30,28.58,28.62,28.56,28.62,31
20160301|2015-10-30 01:00,30,28.6,28.61,28.6,28.6,9
20160301|2015-10-30 01:30,30,28.6,28.6,28.57,28.57,5
20160301|2015-10-30 02:30,30,28.54,28.54,28.48,28.48,15
20160301|2015-10-30 03:00,30,28.47,28.53,28.47,28.47,26
20160301|2015-10-30 03:30,30,28.47,28.47,28.38,28.41,14
20160301|2015-10-30 04:00,30,28.47,28.47,28.47,28.47,1
20160301|2015-10-30 04:30,30,28.47,28.55,28.47,28.49,45
20160301|2015-10-30 05:00,30,28.49,28.52,28.47,28.48,76
20160301|2015-10-30 05:30,30,28.48,28.5,28.48,28.48,14
20160301|2015-10-30 06:00,30,28.51,28.51,28.45,28.48,15
20160301|2015-10-30 06:30,30,28.47,28.48,28.46,28.47,11
20160301|2015-10-30 07:00,30,28.48,28.48,28.44,28.45,35
20160301|2015-10-30 07:30,30,28.45,28.45,28.45,28.45,23
20160301|2015-10-30 08:30,30,28.39,28.49,28.34,28.38,268
20160301|2015-10-30 09:00,30,28.37,28.56,28.37,28.5,783
20160301|2015-10-30 09:30,30,28.52,28.58,28.51,28.51,768
20160301|2015-10-30 10:00,30,28.52,28.63,28.51,28.62,438
20160301|2015-10-30 10:30,30,28.6,28.71,28.54,28.69,411
20160301|2015-10-30 11:00,30,28.69,28.75,28.69,28.69,467
20160301|2015-10-30 11:30,30,28.69,28.76,28.69,28.7,627
20160301|2015-10-30 12:00,30,28.69,28.7,28.6,28.65,402
20160301|2015-10-30 12:30,30,28.64,28.73,28.64,28.66,411
20160301|2015-10-30 13:00,30,28.65,28.77,28.64,28.77,922
20160301|2015-11-01 19:00,2,28.79,28.91,28.71,28.89,133
20160301|2015-11-01 19:30,2,28.88,28.9,28.86,28.89,28
20160301|2015-11-01 20:00,2,28.89,28.9,28.88,28.88,28
20160301|2015-11-01 20:30,2,28.9,28.9,28.9,28.9,5
20160301|2015-11-01 21:00,2,28.88,28.9,28.87,28.89,4
20160301|2015-11-01 21:30,2,28.83,28.83,28.83,28.83,1
20160301|2015-11-01 22:00,2,28.86,28.86,28.86,28.86,2
20160301|2015-11-01 23:00,2,28.82,28.84,28.82,28.84,2
20160301|2015-11-01 23:30,2,28.86,28.88,28.85,28.85,21
20160301|2015-11-02 00:00,2,28.83,28.92,28.83,28.92,29
20160301|2015-11-02 00:30,2,28.88,28.88,28.88,28.88,2
20160301|2015-11-02 01:00,2,28.85,28.85,28.8,28.8,6
20160301|2015-11-02 01:30,2,28.82,28.84,28.62,28.74,86
20160301|2015-11-02 02:00,2,28.75,28.79,28.75,28.77,24
20160301|2015-11-02 02:30,2,28.78,28.78,28.66,28.67,32
20160301|2015-11-02 03:00,2,28.65,28.65,28.62,28.62,5
20160301|2015-11-02 03:30,2,28.67,28.67,28.59,28.6,43
20160301|2015-11-02 04:00,2,28.58,28.59,28.53,28.53,68
20160301|2015-11-02 04:30,2,28.57,28.57,28.55,28.55,3
20160301|2015-11-02 05:00,2,28.56,28.56,28.46,28.46,60
20160301|2015-11-02 05:30,2,28.46,28.47,28.45,28.45,23
20160301|2015-11-02 06:00,2,28.47,28.49,28.47,28.49,15
20160301|2015-11-02 06:30,2,28.48,28.48,28.44,28.45,5
20160301|2015-11-02 07:00,2,28.49,28.57,28.49,28.52,57
20160301|2015-11-02 07:30,2,28.54,28.55,28.54,28.54,24
20160301|2015-11-02 08:30,2,28.55,28.76,28.51,28.7,608
20160301|2015-11-02 09:00,2,28.71,28.8,28.58,28.61,424
20160301|2015-11-02 09:30,2,28.6,28.63,28.47,28.54,353
20160301|2015-11-02 10:00,2,28.53,28.57,28.47,28.48,96
20160301|2015-11-02 10:30,2,28.47,28.52,28.47,28.52,204
20160301|2015-11-02 11:00,2,28.55,28.56,28.46,28.48,116
20160301|2015-11-02 11:30,2,28.46,28.47,28.41,28.42,259
20160301|2015-11-02 12:00,2,28.4,28.46,28.37,28.46,469
20160301|2015-11-02 12:30,2,28.45,28.51,28.44,28.5,126
20160301|2015-11-02 13:00,2,28.49,28.49,28.37,28.38,517
20160301|2015-11-02 19:00,3,28.42,28.48,28.38,28.38,97
20160301|2015-11-02 19:30,3,28.38,28.39,28.34,28.35,33
20160301|2015-11-02 20:00,3,28.36,28.38,28.35,28.38,22
20160301|2015-11-02 20:30,3,28.38,28.39,28.38,28.39,20
20160301|2015-11-02 21:00,3,28.4,28.43,28.4,28.43,42
20160301|2015-11-02 21:30,3,28.44,28.45,28.44,28.45,15
20160301|2015-11-02 22:00,3,28.46,28.47,28.46,28.47,16
20160301|2015-11-02 22:30,3,28.41,28.41,28.39,28.39,23
20160301|2015-11-02 23:00,3,28.39,28.39,28.39,28.39,11
20160301|2015-11-02 23:30,3,28.4,28.46,28.4,28.42,58
20160301|2015-11-03 00:00,3,28.42,28.42,28.38,28.38,19
20160301|2015-11-03 00:30,3,28.38,28.4,28.36,28.4,25
20160301|2015-11-03 01:00,3,28.37,28.37,28.28,28.31,68
20160301|2015-11-03 01:30,3,28.3,28.34,28.28,28.3,12
20160301|2015-11-03 02:00,3,28.32,28.33,28.32,28.33,2
20160301|2015-11-03 02:30,3,28.33,28.41,28.33,28.41,9
20160301|2015-11-03 03:00,3,28.39,28.41,28.39,28.41,2
20160301|2015-11-03 03:30,3,28.4,28.42,28.4,28.42,14
20160301|2015-11-03 04:00,3,28.42,28.44,28.39,28.43,8
20160301|2015-11-03 04:30,3,28.45,28.52,28.44,28.52,48
20160301|2015-11-03 05:00,3,28.51,28.52,28.48,28.48,32
20160301|2015-11-03 05:30,3,28.46,28.46,28.4,28.4,15
20160301|2015-11-03 06:00,3,28.39,28.39,28.36,28.36,18
20160301|2015-11-03 06:30,3,28.33,28.34,28.32,28.33,17
20160301|2015-11-03 07:00,3,28.35,28.41,28.34,28.4,46
20160301|2015-11-03 07:30,3,28.4,28.48,28.38,28.48,108
20160301|2015-11-03 08:30,3,28.45,28.57,28.3,28.3,947
20160301|2015-11-03 09:00,3,28.3,28.3,28.16,28.27,834
20160301|2015-11-03 09:30,3,28.27,28.37,28.19,28.33,319
20160301|2015-11-03 10:00,3,28.33,28.53,28.32,28.47,305
20160301|2015-11-03 10:30,3,28.46,28.54,28.4,28.5,197
20160301|2015-11-03 11:00,3,28.51,28.6,28.5,28.55,129
20160301|2015-11-03 11:30,3,28.54,28.55,28.39,28.53,162
20160301|2015-11-03 12:00,3,28.54,28.66,28.51,28.65,552
20160301|2015-11-03 12:30,3,28.65,28.69,28.6,28.65,331
20160301|2015-11-03 13:00,3,28.65,28.76,28.57,28.61,577
20160301|2015-11-03 19:00,4,28.62,28.67,28.49,28.67,81
20160301|2015-11-03 19:30,4,28.63,28.67,28.63,28.67,4
20160301|2015-11-03 20:00,4,28.62,28.62,28.62,28.62,2
20160301|2015-11-03 20:30,4,28.63,28.67,28.63,28.65,35
20160301|2015-11-03 21:00,4,28.65,28.72,28.65,28.72,70
20160301|2015-11-03 21:30,4,28.67,28.67,28.65,28.65,24
20160301|2015-11-03 22:00,4,28.69,28.75,28.69,28.69,23
20160301|2015-11-03 22:30,4,28.69,28.77,28.69,28.76,48
20160301|2015-11-03 23:00,4,28.76,28.79,28.76,28.76,34
20160301|2015-11-03 23:30,4,28.76,28.78,28.74,28.78,49
20160301|2015-11-04 00:00,4,28.78,28.78,28.76,28.77,16
20160301|2015-11-04 00:30,4,28.75,28.76,28.72,28.72,61
20160301|2015-11-04 01:00,4,28.75,28.75,28.69,28.69,14
20160301|2015-11-04 01:30,4,28.7,28.7,28.7,28.7,1
20160301|2015-11-04 02:00,4,28.73,28.75,28.73,28.75,12
20160301|2015-11-04 02:30,4,28.75,28.77,28.75,28.76,20
20160301|2015-11-04 03:00,4,28.75,28.81,28.74,28.81,120
20160301|2015-11-04 03:30,4,28.82,28.88,28.82,28.83,73
20160301|2015-11-04 04:00,4,28.87,28.99,28.85,28.93,264
20160301|2015-11-04 04:30,4,28.95,28.99,28.94,28.99,129
20160301|2015-11-04 05:00,4,28.99,29,28.98,28.98,13
20160301|2015-11-04 05:30,4,28.97,28.98,28.97,28.98,67
20160301|2015-11-04 06:00,4,28.98,28.98,28.94,28.94,26
20160301|2015-11-04 06:30,4,28.94,28.96,28.91,28.93,29
20160301|2015-11-04 07:00,4,28.92,28.92,28.82,28.9,73
20160301|2015-11-04 07:30,4,28.9,28.98,28.89,28.9,104
20160301|2015-11-04 08:30,4,28.87,29.08,28.82,29.01,1535
20160301|2015-11-04 09:00,4,29,29.05,28.91,28.95,502
20160301|2015-11-04 09:30,4,28.97,29.16,28.92,29.14,733
20160301|2015-11-04 10:00,4,29.14,29.22,29.01,29.02,359
20160301|2015-11-04 10:30,4,29,29.1,28.99,29.07,363
20160301|2015-11-04 11:00,4,29.07,29.09,29.03,29.09,123
20160301|2015-11-04 11:30,4,29.09,29.09,29.01,29.01,114
20160301|2015-11-04 12:00,4,29.02,29.05,28.97,29.04,351
20160301|2015-11-04 12:30,4,29.04,29.04,28.94,28.94,114
20160301|2015-11-04 13:00,4,28.95,29.07,28.93,29.03,649
20160301|2015-11-04 19:00,5,29.02,29.04,28.99,29.03,65
20160301|2015-11-04 19:30,5,29.05,29.15,29.05,29.14,18
20160301|2015-11-04 20:00,5,29.17,29.26,29.17,29.24,172
20160301|2015-11-04 20:30,5,29.26,29.26,29.18,29.18,15
20160301|2015-11-04 21:00,5,29.16,29.16,29.16,29.16,1
20160301|2015-11-04 21:30,5,29.13,29.16,29.13,29.15,29
20160301|2015-11-04 22:30,5,29.14,29.14,29.13,29.13,6
20160301|2015-11-04 23:00,5,29.13,29.13,29.13,29.13,2
20160301|2015-11-04 23:30,5,29.12,29.12,29.06,29.06,18
20160301|2015-11-05 00:00,5,29.04,29.04,29.03,29.03,11
20160301|2015-11-05 00:30,5,29.04,29.04,29.04,29.04,2
20160301|2015-11-05 01:00,5,29.02,29.02,29.02,29.02,10
20160301|2015-11-05 02:00,5,29.05,29.05,29.05,29.05,10
20160301|2015-11-05 02:30,5,29.07,29.12,29.07,29.12,21
20160301|2015-11-05 03:00,5,29.12,29.15,29.12,29.15,40
20160301|2015-11-05 03:30,5,29.1,29.1,29.02,29.02,69
20160301|2015-11-05 04:00,5,28.98,28.98,28.96,28.96,38
20160301|2015-11-05 04:30,5,28.97,28.97,28.97,28.97,1
20160301|2015-11-05 05:00,5,28.97,28.97,28.95,28.95,3
20160301|2015-11-05 05:30,5,28.97,28.98,28.95,28.96,43
20160301|2015-11-05 06:00,5,28.96,29.02,28.93,29.01,62
20160301|2015-11-05 06:30,5,29,29,28.99,28.99,16
20160301|2015-11-05 07:00,5,29.01,29.01,28.86,28.94,102
20160301|2015-11-05 07:30,5,28.88,28.89,28.81,28.81,164
20160301|2015-11-05 08:30,5,28.83,28.83,28.64,28.71,719
20160301|2015-11-05 09:00,5,28.7,28.7,28.41,28.41,747
20160301|2015-11-05 09:30,5,28.41,28.42,28.32,28.42,683
20160301|2015-11-05 10:00,5,28.41,28.5,28.38,28.4,543
20160301|2015-11-05 10:30,5,28.4,28.43,28.35,28.43,308
20160301|2015-11-05 11:00,5,28.44,28.49,28.39,28.42,770
20160301|2015-11-05 11:30,5,28.41,28.42,28.37,28.4,123
20160301|2015-11-05 12:00,5,28.38,28.39,28.32,28.33,262
20160301|2015-11-05 12:30,5,28.34,28.37,28.31,28.35,444
20160301|2015-11-05 13:00,5,28.35,28.42,28.26,28.26,668
20160301|2015-11-05 19:00,6,28.31,28.41,28.31,28.39,131
20160301|2015-11-05 19:30,6,28.35,28.39,28.33,28.39,43
20160301|2015-11-05 20:00,6,28.41,28.42,28.41,28.41,9
20160301|2015-11-05 20:30,6,28.37,28.37,28.36,28.37,10
20160301|2015-11-05 21:00,6,28.38,28.38,28.27,28.27,102
20160301|2015-11-05 21:30,6,28.27,28.29,28.27,28.27,10
20160301|2015-11-05 22:00,6,28.3,28.3,28.3,28.3,2
20160301|2015-11-05 22:30,6,28.31,28.31,28.3,28.3,2
20160301|2015-11-05 23:30,6,28.34,28.38,28.34,28.38,6
20160301|2015-11-06 00:00,6,28.4,28.43,28.38,28.38,15
20160301|2015-11-06 01:30,6,28.41,28.44,28.41,28.43,10
20160301|2015-11-06 02:00,6,28.41,28.43,28.41,28.41,12
20160301|2015-11-06 02:30,6,28.44,28.45,28.44,28.44,98
20160301|2015-11-06 03:00,6,28.44,28.44,28.44,28.44,57
20160301|2015-11-06 03:30,6,28.43,28.47,28.43,28.44,17
20160301|2015-11-06 04:00,6,28.45,28.47,28.43,28.45,42
20160301|2015-11-06 04:30,6,28.45,28.49,28.45,28.48,49
20160301|2015-11-06 05:00,6,28.45,28.45,28.42,28.43,35
20160301|2015-11-06 05:30,6,28.45,28.45,28.44,28.45,11
20160301|2015-11-06 06:00,6,28.44,28.44,28.4,28.41,55
20160301|2015-11-06 06:30,6,28.4,28.43,28.36,28.4,75
20160301|2015-11-06 07:00,6,28.4,28.45,28.38,28.44,94
20160301|2015-11-06 07:30,6,28.45,28.45,28.21,28.22,143
20160301|2015-11-06 08:30,6,28.23,28.33,28.13,28.24,640
20160301|2015-11-06 09:00,6,28.23,28.23,28,28.1,361
20160301|2015-11-06 09:30,6,28.06,28.23,28.05,28.23,95
20160301|2015-11-06 10:00,6,28.25,28.41,28.2,28.38,159
20160301|2015-11-06 10:30,6,28.37,28.55,28.32,28.54,326
20160301|2015-11-06 11:00,6,28.54,28.54,28.44,28.49,143
20160301|2015-11-06 11:30,6,28.51,28.57,28.49,28.55,245
20160301|2015-11-06 12:00,6,28.53,28.55,28.47,28.53,212
20160301|2015-11-06 12:30,6,28.53,28.58,28.51,28.56,306
20160301|2015-11-06 13:00,6,28.58,28.58,28.49,28.5,365
20160301|2015-11-08 19:00,9,28.51,28.54,28.47,28.5,114
20160301|2015-11-08 19:30,9,28.52,28.57,28.52,28.53,7
20160301|2015-11-08 20:00,9,28.55,28.55,28.53,28.55,24
20160301|2015-11-08 20:30,9,28.52,28.52,28.49,28.49,9
20160301|2015-11-08 21:00,9,28.47,28.57,28.47,28.53,69
20160301|2015-11-08 21:30,9,28.54,28.54,28.53,28.53,6
20160301|2015-11-08 22:00,9,28.54,28.54,28.54,28.54,2
20160301|2015-11-08 22:30,9,28.55,28.55,28.52,28.53,12
20160301|2015-11-08 23:30,9,28.53,28.53,28.52,28.52,4
20160301|2015-11-09 00:00,9,28.54,28.54,28.54,28.54,10
20160301|2015-11-09 00:30,9,28.53,28.55,28.51,28.52,26
20160301|2015-11-09 01:00,9,28.53,28.56,28.53,28.56,15
20160301|2015-11-09 01:30,9,28.56,28.56,28.53,28.53,14
20160301|2015-11-09 02:00,9,28.56,28.65,28.56,28.65,68
20160301|2015-11-09 02:30,9,28.66,28.74,28.66,28.67,37
20160301|2015-11-09 03:00,9,28.7,28.73,28.7,28.73,31
20160301|2015-11-09 03:30,9,28.69,28.71,28.66,28.7,14
20160301|2015-11-09 04:00,9,28.71,28.76,28.71,28.75,100
20160301|2015-11-09 04:30,9,28.75,28.75,28.75,28.75,3
20160301|2015-11-09 05:00,9,28.73,28.73,28.71,28.71,21
20160301|2015-11-09 05:30,9,28.73,28.73,28.71,28.71,4
20160301|2015-11-09 06:00,9,28.72,28.72,28.7,28.7,8
20160301|2015-11-09 06:30,9,28.69,28.69,28.69,28.69,1
20160301|2015-11-09 07:00,9,28.74,28.74,28.71,28.72,25
20160301|2015-11-09 07:30,9,28.72,28.72,28.7,28.7,14
20160301|2015-11-09 08:30,9,28.69,28.76,28.54,28.64,308
20160301|2015-11-09 09:00,9,28.6,28.63,28.51,28.57,136
20160301|2015-11-09 09:30,9,28.57,28.62,28.54,28.57,271
20160301|2015-11-09 10:00,9,28.56,28.57,28.43,28.43,580
20160301|2015-11-09 10:30,9,28.43,28.45,28.32,28.35,707
20160301|2015-11-09 11:00,9,28.35,28.39,28.33,28.34,123
20160301|2015-11-09 11:30,9,28.33,28.39,28.32,28.39,192
20160301|2015-11-09 12:00,9,28.38,28.46,28.38,28.46,146
20160301|2015-11-09 12:30,9,28.46,28.46,28.29,28.31,348
20160301|2015-11-09 13:00,9,28.3,28.33,28.25,28.25,338
20160301|2015-11-09 19:00,10,28.26,28.38,28.24,28.29,78
20160301|2015-11-09 19:30,10,28.29,28.29,28.27,28.27,7
20160301|2015-11-09 20:00,10,28.27,28.27,28.27,28.27,2
20160301|2015-11-09 20:30,10,28.25,28.25,28.23,28.23,9
20160301|2015-11-09 23:00,10,28.28,28.28,28.28,28.28,2
20160301|2015-11-09 23:30,10,28.28,28.28,28.28,28.28,3
20160301|2015-11-10 00:30,10,28.3,28.39,28.29,28.29,21
20160301|2015-11-10 01:00,10,28.32,28.32,28.32,28.32,10
20160301|2015-11-10 01:30,10,28.32,28.32,28.32,28.32,11
20160301|2015-11-10 02:00,10,28.34,28.36,28.34,28.36,5
20160301|2015-11-10 02:30,10,28.36,28.41,28.36,28.41,15
20160301|2015-11-10 03:00,10,28.35,28.35,28.33,28.33,4
20160301|2015-11-10 03:30,10,28.32,28.32,28.31,28.31,3
20160301|2015-11-10 04:00,10,28.3,28.3,28.27,28.27,11
20160301|2015-11-10 04:30,10,28.27,28.28,28.25,28.25,9
20160301|2015-11-10 05:00,10,28.27,28.29,28.27,28.29,9
20160301|2015-11-10 05:30,10,28.31,28.33,28.31,28.33,5
20160301|2015-11-10 06:00,10,28.33,28.38,28.33,28.35,129
20160301|2015-11-10 06:30,10,28.36,28.36,28.26,28.26,118
20160301|2015-11-10 07:00,10,28.25,28.26,28.24,28.24,47
20160301|2015-11-10 07:30,10,28.25,28.25,28.18,28.19,107
20160301|2015-11-10 08:30,10,28.15,28.16,27.97,28.13,1101
20160301|2015-11-10 09:00,10,28.13,28.15,27.96,28,408
20160301|2015-11-10 09:30,10,27.98,28.04,27.92,28.04,409
20160301|2015-11-10 10:00,10,28.04,28.08,27.98,28.05,733
20160301|2015-11-10 10:30,10,28.04,28.13,27.99,28.05,374
20160301|2015-11-10 11:00,10,28.04,28.04,27.69,27.93,1515
20160301|2015-11-10 11:30,10,27.89,27.9,27.59,27.66,879
20160301|2015-11-10 12:00,10,27.64,27.72,27.59,27.7,684
20160301|2015-11-10 12:30,10,27.69,27.72,27.63,27.65,816
20160301|2015-11-10 13:00,10,27.64,27.88,27.64,27.87,778
20160301|2015-11-10 19:00,11,27.79,27.84,27.74,27.76,241
20160301|2015-11-10 19:30,11,27.71,27.72,27.71,27.72,11
20160301|2015-11-10 20:00,11,27.7,27.71,27.69,27.71,85
20160301|2015-11-10 20:30,11,27.7,27.76,27.69,27.76,46
20160301|2015-11-10 21:00,11,27.73,27.77,27.73,27.77,20
20160301|2015-11-10 21:30,11,27.79,27.85,27.79,27.83,4
20160301|2015-11-10 22:00,11,27.82,27.82,27.82,27.82,1
20160301|2015-11-10 22:30,11,27.82,27.84,27.82,27.84,3
20160301|2015-11-10 23:00,11,27.82,27.82,27.82,27.82,1
20160301|2015-11-10 23:30,11,27.81,27.81,27.76,27.76,7
20160301|2015-11-11 00:00,11,27.79,27.81,27.79,27.81,5
20160301|2015-11-11 00:30,11,27.81,27.83,27.81,27.81,69
20160301|2015-11-11 01:00,11,27.76,27.76,27.76,27.76,1
20160301|2015-11-11 01:30,11,27.71,27.71,27.71,27.71,1
20160301|2015-11-11 02:00,11,27.67,27.7,27.66,27.67,9
20160301|2015-11-11 02:30,11,27.67,27.67,27.64,27.64,26
20160301|2015-11-11 03:00,11,27.64,27.66,27.62,27.63,211
20160301|2015-11-11 03:30,11,27.64,27.68,27.64,27.67,12
20160301|2015-11-11 04:00,11,27.67,27.7,27.67,27.7,17
20160301|2015-11-11 04:30,11,27.64,27.66,27.63,27.65,43
20160301|2015-11-11 05:00,11,27.65,27.65,27.63,27.64,16
20160301|2015-11-11 05:30,11,27.65,27.67,27.65,27.66,91
20160301|2015-11-11 06:30,11,27.68,27.78,27.68,27.72,66
20160301|2015-11-11 07:00,11,27.73,27.8,27.73,27.77,125
20160301|2015-11-11 07:30,11,27.77,27.81,27.77,27.78,35
20160301|2015-11-11 08:30,11,27.77,27.81,27.69,27.72,448
20160301|2015-11-11 09:00,11,27.72,27.76,27.58,27.63,380
20160301|2015-11-11 09:30,11,27.66,27.68,27.61,27.62,471
20160301|2015-11-11 10:00,11,27.62,27.65,27.59,27.62,402
20160301|2015-11-11 10:30,11,27.63,27.69,27.6,27.62,297
20160301|2015-11-11 11:00,11,27.62,27.81,27.62,27.79,435
20160301|2015-11-11 11:30,11,27.78,27.79,27.68,27.69,244
20160301|2015-11-11 12:00,11,27.68,27.72,27.67,27.7,425
20160301|2015-11-11 12:30,11,27.67,27.78,27.67,27.76,465
20160301|2015-11-11 13:00,11,27.77,27.81,27.64,27.7,537
20160301|2015-11-11 19:00,12,27.7,27.7,27.67,27.68,184
20160301|2015-11-11 19:30,12,27.66,27.68,27.66,27.68,48
20160301|2015-11-11 20:30,12,27.71,27.71,27.71,27.71,4
20160301|2015-11-11 21:00,12,27.73,27.73,27.73,27.73,3
20160301|2015-11-11 21:30,12,27.68,27.68,27.66,27.66,8
20160301|2015-11-11 22:00,12,27.67,27.68,27.67,27.68,2
20160301|2015-11-11 23:30,12,27.69,27.71,27.69,27.71,2
20160301|2015-11-12 00:00,12,27.73,27.78,27.73,27.78,6
20160301|2015-11-12 00:30,12,27.74,27.74,27.73,27.73,10
20160301|2015-11-12 01:00,12,27.77,27.77,27.77,27.77,1
20160301|2015-11-12 01:30,12,27.77,27.77,27.7,27.7,16
20160301|2015-11-12 02:00,12,27.71,27.71,27.67,27.7,15
20160301|2015-11-12 02:30,12,27.73,27.77,27.72,27.74,51
20160301|2015-11-12 03:00,12,27.73,27.75,27.72,27.72,61
20160301|2015-11-12 03:30,12,27.72,27.77,27.72,27.74,24
20160301|2015-11-12 04:00,12,27.76,27.76,27.73,27.74,13
20160301|2015-11-12 04:30,12,27.75,27.75,27.75,27.75,1
20160301|2015-11-12 05:00,12,27.74,27.74,27.72,27.74,92
20160301|2015-11-12 05:30,12,27.72,27.72,27.7,27.7,48
20160301|2015-11-12 06:00,12,27.7,27.7,27.64,27.65,62
20160301|2015-11-12 06:30,12,27.64,27.64,27.59,27.6,87
20160301|2015-11-12 07:00,12,27.58,27.6,27.57,27.57,24
20160301|2015-11-12 07:30,12,27.56,27.59,27.54,27.54,101
20160301|2015-11-12 08:30,12,27.55,27.83,27.53,27.83,888
20160301|2015-11-12 09:00,12,27.82,27.9,27.79,27.85,582
20160301|2015-11-12 09:30,12,27.9,28.02,27.86,27.9,505
20160301|2015-11-12 10:00,12,27.91,27.97,27.78,27.8,495
20160301|2015-11-12 10:30,12,27.78,27.86,27.75,27.78,215
20160301|2015-11-12 11:00,12,27.78,27.87,27.77,27.86,264
20160301|2015-11-12 11:30,12,27.87,27.96,27.84,27.9,337
20160301|2015-11-12 12:00,12,27.9,28.02,27.9,27.97,342
20160301|2015-11-12 12:30,12,27.97,27.99,27.89,27.89,216
20160301|2015-11-12 13:00,12,27.91,27.97,27.9,27.96,398
20160301|2015-11-12 19:00,13,27.91,27.91,27.83,27.87,36
20160301|2015-11-12 19:30,13,27.89,27.92,27.88,27.88,25
20160301|2015-11-12 20:00,13,27.88,27.88,27.87,27.87,12
20160301|2015-11-12 20:30,13,27.87,27.87,27.82,27.85,26
20160301|2015-11-12 21:00,13,27.83,27.84,27.81,27.82,11
20160301|2015-11-12 21:30,13,27.8,27.81,27.8,27.8,6
20160301|2015-11-12 22:00,13,27.81,27.81,27.8,27.81,7
20160301|2015-11-12 22:30,13,27.82,27.83,27.8,27.83,10
20160301|2015-11-12 23:00,13,27.8,27.83,27.8,27.83,3
20160301|2015-11-12 23:30,13,27.81,27.82,27.8,27.82,15
20160301|2015-11-13 00:00,13,27.78,27.78,27.78,27.78,6
20160301|2015-11-13 00:30,13,27.75,27.81,27.75,27.8,69
20160301|2015-11-13 01:00,13,27.81,27.83,27.81,27.83,6
20160301|2015-11-13 01:30,13,27.79,27.81,27.78,27.81,7
20160301|2015-11-13 02:00,13,27.8,27.8,27.73,27.73,90
20160301|2015-11-13 02:30,13,27.75,27.79,27.75,27.75,14
20160301|2015-11-13 03:00,13,27.75,27.75,27.75,27.75,1
20160301|2015-11-13 03:30,13,27.76,27.78,27.74,27.75,14
20160301|2015-11-13 04:00,13,27.74,27.76,27.74,27.76,2
20160301|2015-11-13 04:30,13,27.75,27.75,27.74,27.74,28
20160301|2015-11-13 05:00,13,27.73,27.73,27.72,27.73,30
20160301|2015-11-13 05:30,13,27.71,27.71,27.69,27.7,19
20160301|2015-11-13 06:00,13,27.7,27.71,27.69,27.71,5
20160301|2015-11-13 06:30,13,27.7,27.8,27.7,27.74,166
20160301|2015-11-13 07:00,13,27.73,27.73,27.69,27.7,174
20160301|2015-11-13 07:30,13,27.73,27.84,27.72,27.8,95
20160301|2015-11-13 08:30,13,27.76,27.79,27.61,27.72,594
20160301|2015-11-13 09:00,13,27.67,27.7,27.59,27.68,227
20160301|2015-11-13 09:30,13,27.67,27.67,27.57,27.58,470
20160301|2015-11-13 10:00,13,27.58,27.64,27.52,27.61,370
20160301|2015-11-13 10:30,13,27.61,27.64,27.54,27.6,321
20160301|2015-11-13 11:00,13,27.6,27.64,27.56,27.56,189
20160301|2015-11-13 11:30,13,27.56,27.61,27.55,27.58,238
20160301|2015-11-13 12:00,13,27.59,27.62,27.55,27.59,317
20160301|2015-11-13 12:30,13,27.59,27.61,27.57,27.61,130
20160301|2015-11-13 13:00,13,27.61,27.61,27.52,27.57,455
20160301|2015-11-15 19:00,16,27.59,27.63,27.58,27.6,56
20160301|2015-11-15 19:30,16,27.61,27.69,27.61,27.63,200
20160301|2015-11-15 20:00,16,27.62,27.63,27.6,27.62,55
20160301|2015-11-15 20:30,16,27.63,27.63,27.63,27.63,5
20160301|2015-11-15 21:00,16,27.63,27.63,27.62,27.62,3
20160301|2015-11-15 21:30,16,27.61,27.61,27.61,27.61,2
20160301|2015-11-15 22:00,16,27.58,27.58,27.5,27.5,172
20160301|2015-11-15 22:30,16,27.5,27.51,27.49,27.49,63
20160301|2015-11-15 23:00,16,27.5,27.51,27.5,27.51,29
20160301|2015-11-15 23:30,16,27.51,27.51,27.49,27.49,14
20160301|2015-11-16 00:00,16,27.52,27.52,27.52,27.52,19
20160301|2015-11-16 00:30,16,27.49,27.49,27.48,27.48,7
20160301|2015-11-16 01:00,16,27.5,27.52,27.5,27.51,45
20160301|2015-11-16 01:30,16,27.5,27.5,27.48,27.48,57
20160301|2015-11-16 02:00,16,27.47,27.47,27.44,27.46,18
20160301|2015-11-16 02:30,16,27.48,27.48,27.45,27.45,11
20160301|2015-11-16 03:00,16,27.44,27.44,27.44,27.44,15
20160301|2015-11-16 03:30,16,27.43,27.43,27.41,27.41,35
20160301|2015-11-16 04:00,16,27.44,27.47,27.44,27.46,3
20160301|2015-11-16 04:30,16,27.47,27.47,27.44,27.44,7
20160301|2015-11-16 05:00,16,27.45,27.47,27.45,27.47,8
20160301|2015-11-16 05:30,16,27.44,27.44,27.44,27.44,2
20160301|2015-11-16 06:00,16,27.46,27.48,27.46,27.48,3
20160301|2015-11-16 06:30,16,27.49,27.49,27.49,27.49,1
20160301|2015-11-16 07:00,16,27.49,27.5,27.42,27.43,85
20160301|2015-11-16 07:30,16,27.43,27.43,27.38,27.4,130
20160301|2015-11-16 08:30,16,27.37,27.43,27.3,27.31,767
20160301|2015-11-16 09:00,16,27.31,27.47,27.25,27.43,411
20160301|2015-11-16 09:30,16,27.43,27.55,27.41,27.55,672
20160301|2015-11-16 10:00,16,27.56,27.74,27.55,27.61,841
20160301|2015-11-16 10:30,16,27.6,27.71,27.58,27.62,290
20160301|2015-11-16 11:00,16,27.63,27.76,27.62,27.71,485
20160301|2015-11-16 11:30,16,27.72,27.89,27.72,27.79,476
20160301|2015-11-16 12:00,16,27.78,27.87,27.78,27.83,267
20160301|2015-11-16 12:30,16,27.85,27.88,27.8,27.85,113
20160301|2015-11-16 13:00,16,27.9,27.92,27.73,27.76,425
20160301|2015-11-16 19:00,17,27.76,27.88,27.68,27.88,341
20160301|2015-11-16 19:30,17,27.9,27.94,27.85,27.85,19
20160301|2015-11-16 20:00,17,27.86,27.94,27.86,27.94,27
20160301|2015-11-16 20:30,17,27.92,27.92,27.85,27.86,24
20160301|2015-11-16 21:00,17,27.85,27.88,27.85,27.88,27
20160301|2015-11-16 21:30,17,27.85,27.85,27.83,27.83,3
20160301|2015-11-16 22:00,17,27.85,27.85,27.85,27.85,7
20160301|2015-11-16 22:30,17,27.84,27.85,27.84,27.85,3
20160301|2015-11-16 23:00,17,27.85,27.91,27.85,27.88,35
20160301|2015-11-16 23:30,17,27.88,27.9,27.84,27.9,40
20160301|2015-11-17 00:00,17,27.91,27.91,27.89,27.89,8
20160301|2015-11-17 00:30,17,27.88,27.88,27.82,27.88,48
20160301|2015-11-17 01:00,17,27.88,27.88,27.72,27.72,64
20160301|2015-11-17 01:30,17,27.76,27.78,27.76,27.78,6
20160301|2015-11-17 02:00,17,27.78,27.87,27.77,27.87,21
20160301|2015-11-17 02:30,17,27.89,27.92,27.89,27.91,54
20160301|2015-11-17 03:00,17,27.91,27.97,27.91,27.97,36
20160301|2015-11-17 03:30,17,27.94,27.94,27.91,27.92,7
20160301|2015-11-17 04:00,17,27.91,27.91,27.91,27.91,2
20160301|2015-11-17 04:30,17,27.92,27.94,27.92,27.94,4
20160301|2015-11-17 05:00,17,27.94,27.94,27.88,27.9,12
20160301|2015-11-17 05:30,17,27.91,27.93,27.91,27.92,14
20160301|2015-11-17 06:00,17,27.91,27.91,27.87,27.87,44
20160301|2015-11-17 06:30,17,27.87,27.87,27.85,27.85,22
20160301|2015-11-17 07:00,17,27.85,27.9,27.79,27.9,137
20160301|2015-11-17 07:30,17,27.91,28,27.88,27.96,94
20160301|2015-11-17 08:30,17,27.97,27.98,27.8,27.85,486
20160301|2015-11-17 09:00,17,27.84,27.86,27.8,27.86,241
20160301|2015-11-17 09:30,17,27.85,27.98,27.84,27.87,238
20160301|2015-11-17 10:00,17,27.88,28.03,27.88,28.02,123
20160301|2015-11-17 10:30,17,28.02,28.04,27.91,27.91,114
20160301|2015-11-17 11:00,17,27.9,27.96,27.9,27.93,132
20160301|2015-11-17 11:30,17,27.93,27.97,27.9,27.97,148
20160301|2015-11-17 12:00,17,27.97,28.05,27.96,28.04,232
20160301|2015-11-17 12:30,17,28.05,28.05,27.98,28.01,640
20160301|2015-11-17 13:00,17,28.01,28.05,27.99,28.03,380
20160301|2015-11-17 19:00,18,28.01,28.1,28.01,28.02,191
20160301|2015-11-17 19:30,18,28.01,28.02,28,28,5
20160301|2015-11-17 20:00,18,27.99,27.99,27.96,27.97,13
20160301|2015-11-17 20:30,18,27.97,27.97,27.93,27.94,111
20160301|2015-11-17 21:00,18,27.95,27.95,27.9,27.91,45
20160301|2015-11-17 21:30,18,27.91,27.92,27.91,27.92,28
20160301|2015-11-17 22:00,18,27.92,27.92,27.89,27.89,11
20160301|2015-11-17 22:30,18,27.91,27.91,27.9,27.9,5
20160301|2015-11-17 23:00,18,27.9,27.9,27.9,27.9,4
20160301|2015-11-17 23:30,18,27.9,27.9,27.87,27.89,21
20160301|2015-11-18 00:00,18,27.89,27.94,27.89,27.91,242
20160301|2015-11-18 00:30,18,27.9,27.98,27.9,27.98,96
20160301|2015-11-18 01:00,18,27.97,28.08,27.97,28.08,41
20160301|2015-11-18 01:30,18,28.08,28.14,28.05,28.12,79
20160301|2015-11-18 02:00,18,28.15,28.17,28.12,28.12,10
20160301|2015-11-18 02:30,18,28.12,28.12,28.1,28.1,21
20160301|2015-11-18 03:00,18,28.12,28.18,28.12,28.18,32
20160301|2015-11-18 03:30,18,28.17,28.26,28.17,28.22,80
20160301|2015-11-18 04:00,18,28.22,28.23,28.2,28.23,9
20160301|2015-11-18 04:30,18,28.23,28.25,28.2,28.23,69
20160301|2015-11-18 05:00,18,28.23,28.23,28.22,28.22,3
20160301|2015-11-18 05:30,18,28.22,28.23,28.21,28.22,12
20160301|2015-11-18 06:00,18,28.21,28.22,28.2,28.2,28
20160301|2015-11-18 06:30,18,28.2,28.22,28.2,28.22,18
20160301|2015-11-18 07:00,18,28.21,28.21,28.13,28.13,198
20160301|2015-11-18 07:30,18,28.16,28.16,28.08,28.1,29
20160301|2015-11-18 08:30,18,28.07,28.2,27.86,27.86,641
20160301|2015-11-18 09:00,18,27.85,27.86,27.77,27.79,570
20160301|2015-11-18 09:30,18,27.79,27.79,27.6,27.68,660
20160301|2015-11-18 10:00,18,27.68,27.73,27.64,27.72,244
20160301|2015-11-18 10:30,18,27.71,27.78,27.67,27.76,943
20160301|2015-11-18 11:00,18,27.77,27.8,27.74,27.74,430
20160301|2015-11-18 11:30,18,27.74,27.81,27.74,27.8,83
20160301|2015-11-18 12:00,18,27.8,27.96,27.8,27.94,397
20160301|2015-11-18 12:30,18,27.94,28,27.93,27.97,258
20160301|2015-11-18 13:00,18,27.98,28.03,27.94,28.02,818
20160301|2015-11-18 19:00,19,27.98,28.04,27.84,28.01,315
20160301|2015-11-18 19:30,19,28.05,28.05,28.02,28.04,16
20160301|2015-11-18 20:00,19,28.01,28.01,27.94,27.98,50
20160301|2015-11-18 20:30,19,28,28,27.87,27.89,18
20160301|2015-11-18 21:00,19,27.92,27.93,27.83,27.87,91
20160301|2015-11-18 21:30,19,27.84,27.86,27.84,27.86,16
20160301|2015-11-18 22:00,19,27.83,27.88,27.82,27.84,10
20160301|2015-11-18 22:30,19,27.86,27.87,27.86,27.87,2
20160301|2015-11-18 23:00,19,27.84,27.84,27.82,27.82,8
20160301|2015-11-18 23:30,19,27.84,27.94,27.78,27.87,88
20160301|2015-11-19 00:00,19,27.87,27.93,27.87,27.93,3
20160301|2015-11-19 01:00,19,27.94,27.94,27.94,27.94,1
20160301|2015-11-19 01:30,19,27.93,27.93,27.93,27.93,1
20160301|2015-11-19 02:00,19,27.95,28.19,27.95,28.14,218
20160301|2015-11-19 02:30,19,28.14,28.14,28.08,28.08,25
20160301|2015-11-19 03:00,19,28.11,28.11,28.08,28.08,9
20160301|2015-11-19 03:30,19,28.08,28.08,28.08,28.08,1
20160301|2015-11-19 04:00,19,28.09,28.11,28.09,28.09,4
20160301|2015-11-19 04:30,19,28.08,28.08,27.99,27.99,24
20160301|2015-11-19 05:00,19,27.99,27.99,27.97,27.97,11
20160301|2015-11-19 05:30,19,28.02,28.03,28.01,28.02,19
20160301|2015-11-19 06:00,19,27.98,27.99,27.97,27.99,13
20160301|2015-11-19 06:30,19,28.02,28.02,27.89,27.9,93
20160301|2015-11-19 07:00,19,27.87,27.87,27.75,27.8,229
20160301|2015-11-19 07:30,19,27.85,27.95,27.85,27.93,123
20160301|2015-11-19 08:30,19,27.94,28.24,27.94,28.17,1206
20160301|2015-11-19 09:00,19,28.18,28.21,28.04,28.07,619
20160301|2015-11-19 09:30,19,28.07,28.2,28.07,28.14,182
20160301|2015-11-19 10:00,19,28.16,28.16,28,28.06,375
20160301|2015-11-19 10:30,19,28.06,28.1,28,28.05,277
20160301|2015-11-19 11:00,19,28.04,28.05,28,28.05,486
20160301|2015-11-19 11:30,19,28.03,28.1,28.01,28.07,299
20160301|2015-11-19 12:00,19,28.06,28.07,28.01,28.06,177
20160301|2015-11-19 12:30,19,28.06,28.15,28,28,482
20160301|2015-11-19 13:00,19,28,28.12,27.99,28.06,574
20160301|2015-11-19 19:00,20,28.08,28.12,28,28,273
20160301|2015-11-19 19:30,20,27.99,27.99,27.91,27.93,129
20160301|2015-11-19 20:00,20,27.94,27.95,27.92,27.95,8
20160301|2015-11-19 20:30,20,27.94,27.96,27.93,27.94,37
20160301|2015-11-19 21:00,20,27.95,27.96,27.93,27.93,52
20160301|2015-11-19 21:30,20,27.93,27.99,27.93,27.99,16
20160301|2015-11-19 23:00,20,27.98,27.99,27.98,27.99,2
20160301|2015-11-19 23:30,20,28.02,28.08,28.02,28.08,109
20160301|2015-11-20 00:00,20,28.06,28.13,28.04,28.05,200
20160301|2015-11-20 00:30,20,28.05,28.07,28.04,28.07,40
20160301|2015-11-20 01:00,20,28.04,28.04,28,28,69
20160301|2015-11-20 01:30,20,27.99,28,27.99,28,2
20160301|2015-11-20 02:30,20,27.95,27.97,27.95,27.97,11
20160301|2015-11-20 03:00,20,27.97,28.07,27.97,28.07,6
20160301|2015-11-20 03:30,20,28.07,28.07,28.04,28.04,3
20160301|2015-11-20 04:00,20,28.01,28.01,28.01,28.01,4
20160301|2015-11-20 04:30,20,28.03,28.03,27.98,27.98,32
20160301|2015-11-20 05:00,20,27.98,28.01,27.98,28.01,6
20160301|2015-11-20 05:30,20,28,28,27.98,27.98,4
20160301|2015-11-20 06:00,20,27.98,27.98,27.97,27.97,4
20160301|2015-11-20 06:30,20,27.98,27.98,27.97,27.97,4
20160301|2015-11-20 07:00,20,27.98,28.01,27.97,27.99,60
20160301|2015-11-20 07:30,20,27.98,27.98,27.92,27.97,98
20160301|2015-11-20 08:30,20,27.99,28.17,27.91,28.04,1611
20160301|2015-11-20 09:00,20,28.03,28.12,27.97,28.07,869
20160301|2015-11-20 09:30,20,28.07,28.16,28.05,28.09,534
20160301|2015-11-20 10:00,20,28.07,28.1,28.03,28.1,222
20160301|2015-11-20 10:30,20,28.11,28.15,28.05,28.07,190
20160301|2015-11-20 11:00,20,28.07,28.11,28.03,28.08,186
20160301|2015-11-20 11:30,20,28.1,28.15,28.1,28.15,258
20160301|2015-11-20 12:00,20,28.15,28.25,28.15,28.21,163
20160301|2015-11-20 12:30,20,28.19,28.4,28.19,28.31,547
20160301|2015-11-20 13:00,20,28.28,28.5,28.28,28.42,1457
20160301|2015-11-22 19:00,23,28.37,28.37,28.18,28.29,919
20160301|2015-11-22 19:30,23,28.27,28.37,28.27,28.32,144
20160301|2015-11-22 20:00,23,28.31,28.5,28.29,28.5,228
20160301|2015-11-22 20:30,23,28.5,28.52,28.41,28.41,128
20160301|2015-11-22 21:00,23,28.4,28.41,28.33,28.37,61
20160301|2015-11-22 21:30,23,28.35,28.37,28.35,28.37,9
20160301|2015-11-22 22:00,23,28.36,28.36,28.35,28.35,6
20160301|2015-11-22 22:30,23,28.35,28.35,28.35,28.35,1
20160301|2015-11-22 23:30,23,28.32,28.32,28.23,28.23,37
20160301|2015-11-23 00:00,23,28.23,28.23,28.15,28.21,94
20160301|2015-11-23 00:30,23,28.19,28.2,28.13,28.19,60
20160301|2015-11-23 01:00,23,28.18,28.21,28.18,28.2,6
20160301|2015-11-23 01:30,23,28.19,28.19,28.15,28.15,12
20160301|2015-11-23 02:00,23,28.15,28.18,28.13,28.15,148
20160301|2015-11-23 02:30,23,28.15,28.19,28.14,28.17,51
20160301|2015-11-23 03:00,23,28.16,28.17,28.13,28.13,21
20160301|2015-11-23 03:30,23,28.14,28.14,28.11,28.12,27
20160301|2015-11-23 04:00,23,28.13,28.18,28.1,28.18,93
20160301|2015-11-23 04:30,23,28.17,28.18,28.16,28.17,13
20160301|2015-11-23 05:00,23,28.17,28.18,28.13,28.13,21
20160301|2015-11-23 05:30,23,28.12,28.19,28.12,28.17,60
20160301|2015-11-23 06:00,23,28.19,28.29,28.19,28.29,129
20160301|2015-11-23 06:30,23,28.28,28.29,28.24,28.27,122
20160301|2015-11-23 07:00,23,28.27,28.3,28.11,28.11,393
20160301|2015-11-23 07:30,23,28.11,28.12,28.08,28.08,70
20160301|2015-11-23 08:30,23,28.1,28.29,28.1,28.13,890
20160301|2015-11-23 09:00,23,28.14,28.3,28.13,28.28,804
20160301|2015-11-23 09:30,23,28.28,28.31,28.22,28.23,496
20160301|2015-11-23 10:00,23,28.23,28.28,28.11,28.17,618
20160301|2015-11-23 10:30,23,28.18,28.38,28.18,28.37,581
20160301|2015-11-23 11:00,23,28.37,28.49,28.34,28.43,303
20160301|2015-11-23 11:30,23,28.42,28.51,28.41,28.48,205
20160301|2015-11-23 12:00,23,28.49,28.6,28.48,28.5,466
20160301|2015-11-23 12:30,23,28.5,28.53,28.43,28.49,892
20160301|2015-11-23 13:00,23,28.48,28.54,28.39,28.45,929
20160301|2015-11-23 19:00,24,28.47,28.52,28.42,28.52,241
20160301|2015-11-23 19:30,24,28.53,28.6,28.5,28.54,132
20160301|2015-11-23 20:00,24,28.55,28.58,28.55,28.56,18
20160301|2015-11-23 20:30,24,28.55,28.55,28.5,28.51,95
20160301|2015-11-23 21:00,24,28.54,28.6,28.54,28.6,150
20160301|2015-11-23 21:30,24,28.59,28.59,28.59,28.59,12
20160301|2015-11-23 22:00,24,28.58,28.6,28.56,28.56,31
20160301|2015-11-23 23:00,24,28.57,28.57,28.57,28.57,3
20160301|2015-11-23 23:30,24,28.59,28.75,28.59,28.7,724
20160301|2015-11-24 00:00,24,28.72,28.74,28.71,28.72,178
20160301|2015-11-24 00:30,24,28.75,28.78,28.65,28.68,200
20160301|2015-11-24 01:00,24,28.68,28.73,28.68,28.73,73
20160301|2015-11-24 01:30,24,28.73,28.73,28.63,28.64,80
20160301|2015-11-24 02:00,24,28.65,28.69,28.64,28.66,98
20160301|2015-11-24 02:30,24,28.66,28.69,28.65,28.65,18
20160301|2015-11-24 03:00,24,28.65,28.7,28.64,28.65,66
20160301|2015-11-24 03:30,24,28.64,28.64,28.56,28.57,79
20160301|2015-11-24 04:00,24,28.55,28.57,28.54,28.57,227
20160301|2015-11-24 04:30,24,28.54,28.54,28.5,28.52,27
20160301|2015-11-24 05:00,24,28.5,28.55,28.5,28.55,47
20160301|2015-11-24 05:30,24,28.54,28.54,28.48,28.52,39
20160301|2015-11-24 06:00,24,28.53,28.6,28.5,28.51,112
20160301|2015-11-24 06:30,24,28.54,28.58,28.53,28.57,33
20160301|2015-11-24 07:00,24,28.56,28.6,28.5,28.52,170
20160301|2015-11-24 07:30,24,28.53,28.53,28.46,28.48,124
20160301|2015-11-24 08:30,24,28.49,28.75,28.44,28.68,1445
20160301|2015-11-24 09:00,24,28.7,28.8,28.64,28.74,623
20160301|2015-11-24 09:30,24,28.74,28.95,28.74,28.95,1523
20160301|2015-11-24 10:00,24,28.94,29,28.91,28.94,956
20160301|2015-11-24 10:30,24,28.94,29,28.92,28.94,900
20160301|2015-11-24 11:00,24,28.94,29.01,28.92,29.01,1122
20160301|2015-11-24 11:30,24,29.01,29.05,28.91,28.97,707
20160301|2015-11-24 12:00,24,28.98,29.04,28.93,29.03,843
20160301|2015-11-24 12:30,24,29.04,29.05,28.87,28.92,930
20160301|2015-11-24 13:00,24,28.92,28.99,28.8,28.86,1049
20160301|2015-11-24 19:00,25,28.95,28.95,28.77,28.79,537
20160301|2015-11-24 19:30,25,28.78,28.85,28.75,28.81,176
20160301|2015-11-24 20:00,25,28.84,28.86,28.84,28.86,49
20160301|2015-11-24 20:30,25,28.87,28.92,28.85,28.88,71
20160301|2015-11-24 21:00,25,28.87,28.88,28.83,28.84,114
20160301|2015-11-24 21:30,25,28.84,28.84,28.84,28.84,5
20160301|2015-11-24 22:00,25,28.84,28.86,28.84,28.86,54
20160301|2015-11-24 22:30,25,28.87,28.89,28.87,28.89,5
20160301|2015-11-24 23:30,25,28.92,29.05,28.92,29,297
20160301|2015-11-25 00:00,25,29,29.11,29,29.1,170
20160301|2015-11-25 00:30,25,29.1,29.11,29.06,29.06,126
20160301|2015-11-25 01:00,25,29.06,29.09,29.05,29.06,327
20160301|2015-11-25 01:30,25,29.07,29.1,29.06,29.06,42
20160301|2015-11-25 02:00,25,29.09,29.11,29.01,29.01,81
20160301|2015-11-25 02:30,25,29.01,29.01,28.98,28.98,19
20160301|2015-11-25 03:00,25,29.02,29.06,29.01,29.05,34
20160301|2015-11-25 03:30,25,29.07,29.07,28.93,28.96,92
20160301|2015-11-25 04:00,25,28.99,28.99,28.98,28.98,14
20160301|2015-11-25 04:30,25,28.99,28.99,28.97,28.97,31
20160301|2015-11-25 05:00,25,28.97,28.97,28.9,28.9,59
20160301|2015-11-25 05:30,25,28.92,28.92,28.9,28.91,29
20160301|2015-11-25 06:00,25,28.92,28.95,28.92,28.94,25
20160301|2015-11-25 06:30,25,28.95,28.97,28.95,28.96,15
20160301|2015-11-25 07:00,25,28.95,28.97,28.83,28.85,193
20160301|2015-11-25 07:30,25,28.85,28.86,28.77,28.78,131
20160301|2015-11-25 08:30,25,28.81,28.98,28.81,28.82,891
20160301|2015-11-25 09:00,25,28.82,29,28.82,28.98,775
20160301|2015-11-25 09:30,25,28.98,29.09,28.96,29.09,906
20160301|2015-11-25 10:00,25,29.08,29.23,29.04,29.09,946
20160301|2015-11-25 10:30,25,29.11,29.25,29.1,29.22,884
20160301|2015-11-25 11:00,25,29.23,29.24,29.19,29.23,471
20160301|2015-11-25 11:30,25,29.23,29.25,29.14,29.18,409
20160301|2015-11-25 12:00,25,29.18,29.21,29.1,29.2,448
20160301|2015-11-25 12:30,25,29.21,29.3,29.2,29.29,759
20160301|2015-11-25 13:00,25,29.29,29.51,29.28,29.44,1467
20160301|2015-11-27 08:30,27,29.47,29.68,29.35,29.47,3340
20160301|2015-11-27 09:00,27,29.46,29.49,29.33,29.41,1103
20160301|2015-11-27 09:30,27,29.42,29.59,29.41,29.57,998
20160301|2015-11-27 10:00,27,29.57,29.66,29.57,29.61,1048
20160301|2015-11-27 10:30,27,29.61,29.65,29.5,29.54,850
20160301|2015-11-27 11:00,27,29.55,29.6,29.54,29.55,551
20160301|2015-11-27 11:30,27,29.55,29.58,29.32,29.36,905
20160301|2015-11-27 12:00,27,29.37,29.47,29.34,29.47,127
20160301|2015-11-29 19:00,30,29.49,29.49,29.38,29.44,782
20160301|2015-11-29 19:30,30,29.4,29.4,29.32,29.34,219
20160301|2015-11-29 20:00,30,29.34,29.34,29.3,29.32,63
20160301|2015-11-29 20:30,30,29.31,29.36,29.3,29.36,72
20160301|2015-11-29 21:00,30,29.36,29.39,29.35,29.37,46
20160301|2015-11-29 21:30,30,29.38,29.38,29.34,29.34,5
20160301|2015-11-29 22:00,30,29.34,29.34,29.34,29.34,5
20160301|2015-11-29 23:30,30,29.39,29.44,29.37,29.42,111
20160301|2015-11-30 00:00,30,29.41,29.41,29.38,29.39,81
20160301|2015-11-30 00:30,30,29.4,29.44,29.4,29.44,110
20160301|2015-11-30 01:00,30,29.43,29.47,29.41,29.45,15
20160301|2015-11-30 01:30,30,29.42,29.45,29.42,29.43,15
20160301|2015-11-30 02:00,30,29.45,29.45,29.45,29.45,1
20160301|2015-11-30 02:30,30,29.41,29.41,29.4,29.4,9
20160301|2015-11-30 03:00,30,29.41,29.47,29.4,29.47,62
20160301|2015-11-30 03:30,30,29.46,29.46,29.41,29.44,18
20160301|2015-11-30 04:00,30,29.45,29.52,29.45,29.52,13
20160301|2015-11-30 04:30,30,29.53,29.54,29.53,29.53,51
20160301|2015-11-30 05:00,30,29.53,29.53,29.52,29.52,2
20160301|2015-11-30 05:30,30,29.55,29.55,29.54,29.54,7
20160301|2015-11-30 06:30,30,29.55,29.56,29.51,29.55,73
20160301|2015-11-30 07:00,30,29.54,29.57,29.51,29.57,246
20160301|2015-11-30 07:30,30,29.57,29.61,29.49,29.49,137
20160301|2015-11-30 08:30,30,29.53,29.71,29.51,29.6,1092
20160301|2015-11-30 09:00,30,29.61,29.75,29.58,29.75,731
20160301|2015-11-30 09:30,30,29.73,29.89,29.71,29.86,1315
20160301|2015-11-30 10:00,30,29.85,29.85,29.56,29.63,1252
20160301|2015-11-30 10:30,30,29.64,29.73,29.61,29.66,406
20160301|2015-11-30 11:00,30,29.67,29.85,29.65,29.81,596
20160301|2015-11-30 11:30,30,29.81,29.84,29.65,29.67,409
20160301|2015-11-30 12:00,30,29.67,29.72,29.64,29.66,382
20160301|2015-11-30 12:30,30,29.65,29.69,29.61,29.63,470
20160301|2015-11-30 13:00,30,29.62,29.7,29.53,29.65,1162
20160301|2015-11-30 19:00,1,29.95,29.99,29.79,29.96,1340
20160301|2015-11-30 19:30,1,29.95,30.06,29.95,30.03,364
20160301|2015-11-30 20:00,1,30.02,30.05,30,30.04,211
20160301|2015-11-30 20:30,1,30.04,30.05,29.99,29.99,268
20160301|2015-11-30 21:00,1,29.97,30.03,29.96,30,171
20160301|2015-11-30 21:30,1,30,30,29.94,29.94,37
20160301|2015-11-30 22:00,1,29.95,29.96,29.95,29.95,5
20160301|2015-11-30 23:00,1,29.95,29.95,29.94,29.94,11
20160301|2015-11-30 23:30,1,29.95,29.96,29.91,29.96,95
20160301|2015-12-01 00:00,1,29.93,29.97,29.84,29.86,317
20160301|2015-12-01 00:30,1,29.86,29.87,29.78,29.85,251
20160301|2015-12-01 01:00,1,29.84,29.92,29.84,29.9,89
20160301|2015-12-01 01:30,1,29.9,29.98,29.9,29.98,29
20160301|2015-12-01 02:00,1,29.97,29.97,29.91,29.94,44
20160301|2015-12-01 02:30,1,29.93,29.94,29.9,29.94,73
20160301|2015-12-01 03:00,1,29.96,30.02,29.96,29.99,48
20160301|2015-12-01 03:30,1,30.01,30.02,29.93,29.93,17
20160301|2015-12-01 04:00,1,29.91,29.91,29.88,29.88,76
20160301|2015-12-01 04:30,1,29.86,29.95,29.86,29.9,39
20160301|2015-12-01 05:00,1,29.92,29.95,29.92,29.95,23
20160301|2015-12-01 05:30,1,29.95,29.96,29.95,29.96,35
20160301|2015-12-01 06:00,1,29.96,29.96,29.92,29.93,38
20160301|2015-12-01 06:30,1,29.95,29.95,29.89,29.89,110
20160301|2015-12-01 07:00,1,29.87,29.9,29.8,29.87,359
20160301|2015-12-01 07:30,1,29.87,29.87,29.7,29.7,255
20160301|2015-12-01 08:30,1,29.77,29.8,29.49,29.61,1811
20160301|2015-12-01 09:00,1,29.61,29.71,29.58,29.61,1084
20160301|2015-12-01 09:30,1,29.6,29.63,29.46,29.57,855
20160301|2015-12-01 10:00,1,29.57,29.59,29.53,29.58,577
20160301|2015-12-01 10:30,1,29.6,29.77,29.59,29.77,978
20160301|2015-12-01 11:00,1,29.76,29.89,29.72,29.87,802
20160301|2015-12-01 11:30,1,29.86,29.99,29.86,29.92,633
20160301|2015-12-01 12:00,1,29.92,29.96,29.9,29.93,612
20160301|2015-12-01 12:30,1,29.93,30.16,29.91,30.11,1314
20160301|2015-12-01 13:00,1,30.12,30.46,30.08,30.35,2587
20160301|2015-12-01 19:00,2,30.48,30.48,30.22,30.34,887
20160301|2015-12-01 19:30,2,30.33,30.4,30.32,30.34,99
20160301|2015-12-01 20:00,2,30.35,30.4,30.35,30.39,26
20160301|2015-12-01 20:30,2,30.4,30.5,30.4,30.42,95
20160301|2015-12-01 21:00,2,30.41,30.42,30.36,30.38,214
20160301|2015-12-01 21:30,2,30.38,30.38,30.36,30.36,19
20160301|2015-12-01 22:00,2,30.36,30.37,30.34,30.34,89
20160301|2015-12-01 22:30,2,30.35,30.35,30.34,30.35,5
20160301|2015-12-01 23:00,2,30.37,30.37,30.37,30.37,1
20160301|2015-12-01 23:30,2,30.37,30.37,30.34,30.34,43
20160301|2015-12-02 00:00,2,30.32,30.37,30.24,30.37,141
20160301|2015-12-02 00:30,2,30.36,30.37,30.35,30.37,26
20160301|2015-12-02 01:00,2,30.37,30.37,30.31,30.32,47
20160301|2015-12-02 01:30,2,30.31,30.31,30.27,30.28,34
20160301|2015-12-02 02:00,2,30.29,30.3,30.29,30.3,46
20160301|2015-12-02 02:30,2,30.31,30.32,30.25,30.29,28
20160301|2015-12-02 03:00,2,30.25,30.3,30.23,30.3,94
20160301|2015-12-02 03:30,2,30.29,30.34,30.25,30.28,73
20160301|2015-12-02 04:00,2,30.31,30.34,30.29,30.33,27
20160301|2015-12-02 04:30,2,30.34,30.36,30.33,30.35,47
20160301|2015-12-02 05:00,2,30.34,30.34,30.28,30.28,4
20160301|2015-12-02 05:30,2,30.27,30.27,30.25,30.26,11
20160301|2015-12-02 06:00,2,30.25,30.27,30.23,30.23,32
20160301|2015-12-02 06:30,2,30.22,30.43,30.22,30.35,115
20160301|2015-12-02 07:00,2,30.36,30.36,30.12,30.13,297
20160301|2015-12-02 07:30,2,30.12,30.26,30.12,30.21,204
20160301|2015-12-02 08:30,2,30.21,30.54,30.2,30.28,2360
20160301|2015-12-02 09:00,2,30.29,30.46,30.19,30.39,1102
20160301|2015-12-02 09:30,2,30.37,30.39,30.23,30.33,1125
20160301|2015-12-02 10:00,2,30.34,30.41,30.31,30.38,597
20160301|2015-12-02 10:30,2,30.39,30.68,30.38,30.61,1638
20160301|2015-12-02 11:00,2,30.62,30.95,30.59,30.85,3747
20160301|2015-12-02 11:30,2,30.86,31.24,30.72,31.23,3003
20160301|2015-12-02 12:00,2,31.23,31.27,31.02,31.06,1623
20160301|2015-12-02 12:30,2,31.06,31.17,31,31.07,1455
20160301|2015-12-02 13:00,2,31.07,31.11,30.76,30.77,2779
20160301|2015-12-02 19:00,3,30.8,30.8,30.62,30.63,1279
20160301|2015-12-02 19:30,3,30.64,30.67,30.62,30.65,222
20160301|2015-12-02 20:00,3,30.63,30.66,30.63,30.64,123
20160301|2015-12-02 20:30,3,30.63,30.63,30.53,30.61,331
20160301|2015-12-02 21:00,3,30.6,30.61,30.54,30.58,148
20160301|2015-12-02 21:30,3,30.6,30.67,30.6,30.66,159
20160301|2015-12-02 22:00,3,30.66,30.66,30.66,30.66,3
20160301|2015-12-02 22:30,3,30.66,30.66,30.61,30.66,34
20160301|2015-12-02 23:00,3,30.66,30.66,30.64,30.64,17
20160301|2015-12-02 23:30,3,30.64,30.72,30.64,30.7,247
20160301|2015-12-03 00:00,3,30.7,30.74,30.65,30.71,177
20160301|2015-12-03 00:30,3,30.75,30.78,30.71,30.72,229
20160301|2015-12-03 01:00,3,30.72,30.79,30.72,30.77,85
20160301|2015-12-03 01:30,3,30.77,30.79,30.71,30.72,37
20160301|2015-12-03 02:00,3,30.72,30.83,30.7,30.8,60
20160301|2015-12-03 02:30,3,30.79,30.79,30.69,30.72,43
20160301|2015-12-03 03:00,3,30.7,30.75,30.62,30.75,143
20160301|2015-12-03 03:30,3,30.75,30.87,30.74,30.84,80
20160301|2015-12-03 04:00,3,30.82,30.85,30.82,30.83,76
20160301|2015-12-03 04:30,3,30.84,30.84,30.74,30.81,478
20160301|2015-12-03 05:00,3,30.8,30.82,30.76,30.8,49
20160301|2015-12-03 05:30,3,30.8,30.81,30.79,30.8,31
20160301|2015-12-03 06:00,3,30.79,30.8,30.73,30.74,115
20160301|2015-12-03 06:30,3,30.73,30.8,30.68,30.77,189
20160301|2015-12-03 07:00,3,30.78,30.89,30.73,30.77,403
20160301|2015-12-03 07:30,3,30.75,30.79,30.68,30.73,269
20160301|2015-12-03 08:30,3,30.74,31.21,30.66,31.11,3819
20160301|2015-12-03 09:00,3,31.1,31.24,31.01,31.01,1740
20160301|2015-12-03 09:30,3,31.02,31.25,30.98,31.25,2035
20160301|2015-12-03 10:00,3,31.24,31.3,31.13,31.14,1687
20160301|2015-12-03 10:30,3,31.14,31.3,31.14,31.27,1508
20160301|2015-12-03 11:00,3,31.26,31.48,31.26,31.41,2202
20160301|2015-12-03 11:30,3,31.4,31.45,31.32,31.35,865
20160301|2015-12-03 12:00,3,31.34,31.39,31.23,31.36,1096
20160301|2015-12-03 12:30,3,31.35,31.35,30.96,31,1872
20160301|2015-12-03 13:00,3,30.99,31.15,30.98,31.07,1866
20160301|2015-12-03 19:00,4,31.13,31.15,31.04,31.15,487
20160301|2015-12-03 19:30,4,31.16,31.33,31.16,31.28,150
20160301|2015-12-03 20:00,4,31.28,31.29,31.19,31.21,41
20160301|2015-12-03 20:30,4,31.19,31.21,31.16,31.17,113
20160301|2015-12-03 21:00,4,31.17,31.18,31.1,31.16,190
20160301|2015-12-03 21:30,4,31.17,31.18,31.17,31.17,25
20160301|2015-12-03 22:00,4,31.17,31.17,31.16,31.16,23
20160301|2015-12-03 22:30,4,31.16,31.17,31.16,31.16,49
20160301|2015-12-03 23:00,4,31.16,31.16,31.14,31.14,11
20160301|2015-12-03 23:30,4,31.16,31.16,31.12,31.13,20
20160301|2015-12-04 00:00,4,31.13,31.17,31.04,31.06,158
20160301|2015-12-04 00:30,4,31.04,31.08,31,31,126
20160301|2015-12-04 01:00,4,31.01,31.03,30.97,30.97,119
20160301|2015-12-04 01:30,4,30.97,30.97,30.94,30.94,120
20160301|2015-12-04 02:00,4,30.96,31.04,30.96,31.02,137
20160301|2015-12-04 02:30,4,31.03,31.03,30.98,30.98,44
20160301|2015-12-04 03:00,4,30.98,31.01,30.98,30.98,20
20160301|2015-12-04 03:30,4,30.98,31.03,30.98,31.03,47
20160301|2015-12-04 04:00,4,31.02,31.2,31.01,31.15,324
20160301|2015-12-04 04:30,4,31.16,31.19,31.14,31.16,95
20160301|2015-12-04 05:00,4,31.19,31.2,31.17,31.17,54
20160301|2015-12-04 05:30,4,31.17,31.17,31.13,31.16,34
20160301|2015-12-04 06:00,4,31.14,31.14,31.07,31.1,91
20160301|2015-12-04 06:30,4,31.1,31.13,31.1,31.12,16
20160301|2015-12-04 07:00,4,31.12,31.15,31.06,31.15,112
20160301|2015-12-04 07:30,4,31.13,31.15,30.97,31.03,288
20160301|2015-12-04 08:30,4,31,31.32,30.92,30.95,3496
20160301|2015-12-04 09:00,4,30.95,31.36,30.95,31.23,1164
20160301|2015-12-04 09:30,4,31.24,31.43,31.21,31.25,1823
20160301|2015-12-04 10:00,4,31.26,31.31,31.11,31.24,1826
20160301|2015-12-04 10:30,4,31.23,31.35,31.21,31.27,980
20160301|2015-12-04 11:00,4,31.27,31.45,31.26,31.43,1898
20160301|2015-12-04 11:30,4,31.44,32.26,31.43,32.06,4852
20160301|2015-12-04 12:00,4,32.07,32.21,31.93,32.09,2004
20160301|2015-12-04 12:30,4,32.12,32.4,32.05,32.35,1349
20160301|2015-12-04 13:00,4,32.36,32.51,32.15,32.31,3222
20160301|2015-12-06 19:00,7,32.36,32.46,32.14,32.46,1320
20160301|2015-12-06 19:30,7,32.48,32.48,32.36,32.41,279
20160301|2015-12-06 20:00,7,32.42,32.42,32.3,32.32,211
20160301|2015-12-06 20:30,7,32.33,32.33,32.18,32.2,136
20160301|2015-12-06 21:00,7,32.21,32.22,32.19,32.2,131
20160301|2015-12-06 21:30,7,32.2,32.22,32.2,32.2,29
20160301|2015-12-06 22:00,7,32.2,32.23,32.18,32.23,32
20160301|2015-12-06 22:30,7,32.23,32.23,32.21,32.22,14
20160301|2015-12-06 23:00,7,32.22,32.22,32.22,32.22,5
20160301|2015-12-06 23:30,7,32.2,32.21,32.18,32.21,34
20160301|2015-12-07 00:00,7,32.21,32.24,32.21,32.23,154
20160301|2015-12-07 00:30,7,32.24,32.28,32.23,32.27,153
20160301|2015-12-07 01:00,7,32.3,32.44,32.3,32.44,224
20160301|2015-12-07 01:30,7,32.47,32.54,32.41,32.51,123
20160301|2015-12-07 02:00,7,32.51,32.52,32.27,32.3,241
20160301|2015-12-07 02:30,7,32.3,32.39,32.3,32.38,70
20160301|2015-12-07 03:00,7,32.35,32.39,32.27,32.36,68
20160301|2015-12-07 03:30,7,32.36,32.42,32.36,32.42,186
20160301|2015-12-07 04:00,7,32.41,32.49,32.4,32.49,97
20160301|2015-12-07 04:30,7,32.49,32.72,32.49,32.59,585
20160301|2015-12-07 05:00,7,32.56,32.57,32.48,32.5,56
20160301|2015-12-07 05:30,7,32.5,32.52,32.47,32.47,65
20160301|2015-12-07 06:00,7,32.47,32.49,32.47,32.48,12
20160301|2015-12-07 06:30,7,32.48,32.49,32.37,32.44,124
20160301|2015-12-07 07:00,7,32.37,32.41,32.14,32.18,231
20160301|2015-12-07 07:30,7,32.19,32.23,32.16,32.22,105
20160301|2015-12-07 08:30,7,32.2,32.54,31.95,32.05,4930
20160301|2015-12-07 09:00,7,32.05,32.06,31.72,31.86,4901
20160301|2015-12-07 09:30,7,31.85,31.97,31.82,31.94,1484
20160301|2015-12-07 10:00,7,31.94,32,31.84,31.87,1233
20160301|2015-12-07 10:30,7,31.87,31.88,31.61,31.71,1593
20160301|2015-12-07 11:00,7,31.7,31.79,31.65,31.72,900
20160301|2015-12-07 11:30,7,31.72,31.74,31.63,31.66,885
20160301|2015-12-07 12:00,7,31.66,31.76,31.6,31.66,945
20160301|2015-12-07 12:30,7,31.67,31.67,31.5,31.54,1300
20160301|2015-12-07 13:00,7,31.53,31.61,31.43,31.52,1623
20160301|2015-12-07 19:00,8,31.47,31.57,31.36,31.37,615
20160301|2015-12-07 19:30,8,31.37,31.41,31.3,31.31,188
20160301|2015-12-07 20:00,8,31.3,31.31,31.22,31.24,410
20160301|2015-12-07 20:30,8,31.24,31.38,31.24,31.38,104
20160301|2015-12-07 21:00,8,31.4,31.44,31.4,31.43,84
20160301|2015-12-07 21:30,8,31.43,31.44,31.38,31.38,16
20160301|2015-12-07 22:00,8,31.37,31.4,31.37,31.4,4
20160301|2015-12-07 22:30,8,31.39,31.4,31.38,31.4,15
20160301|2015-12-07 23:00,8,31.4,31.41,31.39,31.39,6
20160301|2015-12-07 23:30,8,31.39,31.4,31.32,31.32,124
20160301|2015-12-08 00:00,8,31.31,31.35,31.29,31.34,360
20160301|2015-12-08 00:30,8,31.35,31.37,31.35,31.36,60
20160301|2015-12-08 01:00,8,31.36,31.36,31.32,31.33,220
20160301|2015-12-08 01:30,8,31.34,31.38,31.33,31.38,29
20160301|2015-12-08 02:00,8,31.37,31.39,31.34,31.34,41
20160301|2015-12-08 02:30,8,31.33,31.34,31.15,31.15,553
20160301|2015-12-08 03:00,8,31.16,31.21,31.11,31.19,443
20160301|2015-12-08 03:30,8,31.19,31.25,31.15,31.22,215
20160301|2015-12-08 04:00,8,31.2,31.24,31.19,31.23,114
20160301|2015-12-08 04:30,8,31.24,31.24,31.17,31.21,57
20160301|2015-12-08 05:00,8,31.22,31.34,31.22,31.34,148
20160301|2015-12-08 05:30,8,31.35,31.42,31.28,31.29,43
20160301|2015-12-08 06:00,8,31.32,31.32,31.18,31.18,120
20160301|2015-12-08 06:30,8,31.18,31.19,31.08,31.19,207
20160301|2015-12-08 07:00,8,31.19,31.19,31.01,31.08,402
20160301|2015-12-08 07:30,8,31.09,31.13,31.06,31.11,213
20160301|2015-12-08 08:30,8,31.2,31.69,31.1,31.43,2854
20160301|2015-12-08 09:00,8,31.42,31.46,31.21,31.4,2279
20160301|2015-12-08 09:30,8,31.4,31.56,31.39,31.54,1661
20160301|2015-12-08 10:00,8,31.54,31.67,31.43,31.47,2011
20160301|2015-12-08 10:30,8,31.47,31.47,31.22,31.41,1476
20160301|2015-12-08 11:00,8,31.43,31.54,31.36,31.41,1387
20160301|2015-12-08 11:30,8,31.42,31.59,31.42,31.59,933
20160301|2015-12-08 12:00,8,31.59,31.62,31.43,31.5,446
20160301|2015-12-08 12:30,8,31.5,31.62,31.44,31.6,930
20160301|2015-12-08 13:00,8,31.58,31.88,31.58,31.69,2569
20160301|2015-12-08 19:00,9,31.71,31.75,31.64,31.74,422
20160301|2015-12-08 19:30,9,31.73,31.75,31.62,31.63,172
20160301|2015-12-08 20:00,9,31.64,31.67,31.64,31.66,54
20160301|2015-12-08 20:30,9,31.66,31.67,31.61,31.63,174
20160301|2015-12-08 21:00,9,31.63,31.64,31.62,31.63,30
20160301|2015-12-08 21:30,9,31.61,31.64,31.6,31.63,110
20160301|2015-12-08 22:00,9,31.62,31.64,31.6,31.64,19
20160301|2015-12-08 22:30,9,31.62,31.63,31.61,31.63,7
20160301|2015-12-08 23:00,9,31.6,31.6,31.59,31.6,5
20160301|2015-12-08 23:30,9,31.6,31.64,31.6,31.63,67
20160301|2015-12-09 00:00,9,31.63,31.63,31.51,31.51,83
20160301|2015-12-09 00:30,9,31.52,31.58,31.47,31.58,154
20160301|2015-12-09 01:00,9,31.57,31.57,31.46,31.46,151
20160301|2015-12-09 01:30,9,31.47,31.49,31.46,31.47,140
20160301|2015-12-09 02:00,9,31.47,31.49,31.44,31.48,197
20160301|2015-12-09 02:30,9,31.46,31.47,31.45,31.46,50
20160301|2015-12-09 03:00,9,31.46,31.48,31.45,31.48,52
20160301|2015-12-09 03:30,9,31.47,31.49,31.45,31.49,28
20160301|2015-12-09 04:00,9,31.52,31.6,31.52,31.59,117
20160301|2015-12-09 04:30,9,31.59,31.59,31.55,31.56,154
20160301|2015-12-09 05:00,9,31.57,31.65,31.57,31.63,54
20160301|2015-12-09 05:30,9,31.63,31.7,31.63,31.7,54
20160301|2015-12-09 06:00,9,31.69,31.72,31.55,31.62,174
20160301|2015-12-09 06:30,9,31.62,31.74,31.57,31.62,350
20160301|2015-12-09 07:00,9,31.64,31.65,31.38,31.5,760
20160301|2015-12-09 07:30,9,31.5,31.5,31.37,31.48,461
20160301|2015-12-09 08:30,9,31.48,31.75,31.43,31.68,1913
20160301|2015-12-09 09:00,9,31.68,31.88,31.66,31.76,1711
20160301|2015-12-09 09:30,9,31.78,31.94,31.75,31.83,1418
20160301|2015-12-09 10:00,9,31.83,31.93,31.77,31.83,1459
20160301|2015-12-09 10:30,9,31.83,31.83,31.48,31.57,1436
20160301|2015-12-09 11:00,9,31.57,31.65,31.32,31.48,2123
20160301|2015-12-09 11:30,9,31.47,31.47,31.2,31.22,1426
20160301|2015-12-09 12:00,9,31.23,31.23,31.1,31.21,1131
20160301|2015-12-09 12:30,9,31.22,31.37,31.15,31.25,668
20160301|2015-12-09 13:00,9,31.26,31.37,31.24,31.27,994
20160301|2015-12-09 19:00,10,31.25,31.39,31.18,31.29,584
20160301|2015-12-09 19:30,10,31.28,31.3,31.24,31.3,74
20160301|2015-12-09 20:00,10,31.3,31.3,31.27,31.27,48
20160301|2015-12-09 20:30,10,31.28,31.28,31.17,31.18,108
20160301|2015-12-09 21:00,10,31.19,31.22,31.17,31.2,46
20160301|2015-12-09 21:30,10,31.19,31.19,31.18,31.18,6
20160301|2015-12-09 22:00,10,31.21,31.25,31.21,31.25,11
20160301|2015-12-09 22:30,10,31.23,31.36,31.23,31.28,432
20160301|2015-12-09 23:30,10,31.24,31.27,31.18,31.22,216
20160301|2015-12-10 00:00,10,31.21,31.22,31.18,31.18,103
20160301|2015-12-10 00:30,10,31.17,31.21,31.17,31.17,219
20160301|2015-12-10 01:00,10,31.18,31.24,31.18,31.21,16
20160301|2015-12-10 01:30,10,31.22,31.22,31.2,31.2,21
20160301|2015-12-10 02:00,10,31.18,31.24,31.18,31.22,20
20160301|2015-12-10 02:30,10,31.22,31.22,31.2,31.2,36
20160301|2015-12-10 03:00,10,31.21,31.23,31.2,31.23,25
20160301|2015-12-10 03:30,10,31.22,31.22,31.17,31.18,138
20160301|2015-12-10 04:00,10,31.18,31.2,31.16,31.17,177
20160301|2015-12-10 04:30,10,31.16,31.22,31.15,31.21,125
20160301|2015-12-10 05:00,10,31.22,31.22,31.21,31.22,7
20160301|2015-12-10 05:30,10,31.23,31.24,31.21,31.22,39
20160301|2015-12-10 06:00,10,31.2,31.23,31.2,31.23,12
20160301|2015-12-10 06:30,10,31.23,31.25,31.17,31.2,84
20160301|2015-12-10 07:00,10,31.21,31.23,31.17,31.19,167
20160301|2015-12-10 07:30,10,31.22,31.23,31.16,31.18,491
20160301|2015-12-10 08:30,10,31.17,31.6,31.1,31.59,3659
20160301|2015-12-10 09:00,10,31.6,31.66,31.47,31.59,1838
20160301|2015-12-10 09:30,10,31.6,31.79,31.6,31.64,1631
20160301|2015-12-10 10:00,10,31.64,31.73,31.64,31.69,786
20160301|2015-12-10 10:30,10,31.68,31.75,31.68,31.75,605
20160301|2015-12-10 11:00,10,31.75,32.05,31.75,32.02,2610
20160301|2015-12-10 11:30,10,32.03,32.19,32,32.11,1457
20160301|2015-12-10 12:00,10,32.13,32.29,32.11,32.16,1252
20160301|2015-12-10 12:30,10,32.16,32.2,31.97,32.06,1226
20160301|2015-12-10 13:00,10,32.06,32.07,31.84,32,2612
20160301|2015-12-10 19:00,11,32.03,32.04,31.76,31.84,708
20160301|2015-12-10 19:30,11,31.84,31.88,31.81,31.84,80
20160301|2015-12-10 20:00,11,31.83,31.85,31.81,31.85,63
20160301|2015-12-10 20:30,11,31.84,31.85,31.81,31.82,104
20160301|2015-12-10 21:00,11,31.83,31.85,31.81,31.84,52
20160301|2015-12-10 21:30,11,31.83,31.84,31.82,31.82,43
20160301|2015-12-10 22:00,11,31.81,31.82,31.81,31.81,27
20160301|2015-12-10 22:30,11,31.81,31.82,31.8,31.8,29
20160301|2015-12-10 23:00,11,31.8,31.81,31.79,31.81,34
20160301|2015-12-10 23:30,11,31.81,31.87,31.8,31.87,199
20160301|2015-12-11 00:00,11,31.87,31.88,31.86,31.87,159
20160301|2015-12-11 00:30,11,31.87,31.96,31.87,31.96,159
20160301|2015-12-11 01:00,11,31.95,31.97,31.95,31.97,79
20160301|2015-12-11 01:30,11,31.98,32.07,31.98,32.06,196
20160301|2015-12-11 02:00,11,32.07,32.14,32.06,32.07,182
20160301|2015-12-11 02:30,11,32.05,32.09,32.02,32.04,167
20160301|2015-12-11 03:00,11,32.04,32.04,32.02,32.02,11
20160301|2015-12-11 03:30,11,32.03,32.13,32.03,32.11,104
20160301|2015-12-11 04:00,11,32.12,32.13,31.99,31.99,145
20160301|2015-12-11 04:30,11,31.99,32,31.93,31.94,97
20160301|2015-12-11 05:00,11,31.94,32,31.94,32,77
20160301|2015-12-11 05:30,11,32.01,32.02,31.95,31.95,26
20160301|2015-12-11 06:00,11,31.95,32,31.95,31.97,95
20160301|2015-12-11 06:30,11,31.97,32,31.95,31.99,86
20160301|2015-12-11 07:00,11,32.01,32.12,31.98,32.1,191
20160301|2015-12-11 07:30,11,32.07,32.14,32.07,32.14,60
20160301|2015-12-11 08:30,11,32.11,32.21,31.79,31.8,2299
20160301|2015-12-11 09:00,11,31.81,31.86,31.55,31.66,2166
20160301|2015-12-11 09:30,11,31.64,31.65,31.51,31.6,967
20160301|2015-12-11 10:00,11,31.59,31.81,31.59,31.78,1146
20160301|2015-12-11 10:30,11,31.78,31.93,31.61,31.86,2621
20160301|2015-12-11 11:00,11,31.86,31.95,31.8,31.81,496
20160301|2015-12-11 11:30,11,31.81,31.83,31.74,31.77,358
20160301|2015-12-11 12:00,11,31.78,31.84,31.78,31.81,208
20160301|2015-12-11 12:30,11,31.82,31.84,31.63,31.63,829
20160301|2015-12-11 13:00,11,31.63,31.72,31.59,31.71,1382
20160301|2015-12-13 19:00,14,31.59,31.61,31.47,31.59,387
20160301|2015-12-13 19:30,14,31.58,31.66,31.55,31.55,116
20160301|2015-12-13 20:00,14,31.55,31.61,31.54,31.61,46
20160301|2015-12-13 20:30,14,31.61,31.66,31.54,31.66,97
20160301|2015-12-13 21:00,14,31.66,31.66,31.6,31.63,88
20160301|2015-12-13 21:30,14,31.6,31.6,31.57,31.57,5
20160301|2015-12-13 22:00,14,31.58,31.58,31.53,31.53,55
20160301|2015-12-13 22:30,14,31.52,31.53,31.51,31.53,30
20160301|2015-12-13 23:00,14,31.54,31.55,31.54,31.55,13
20160301|2015-12-13 23:30,14,31.56,31.58,31.52,31.58,41
20160301|2015-12-14 00:00,14,31.57,31.64,31.56,31.6,178
20160301|2015-12-14 00:30,14,31.58,31.61,31.58,31.61,95
20160301|2015-12-14 01:00,14,31.64,31.64,31.6,31.61,70
20160301|2015-12-14 01:30,14,31.61,31.72,31.61,31.71,145
20160301|2015-12-14 02:00,14,31.71,31.71,31.6,31.63,179
20160301|2015-12-14 02:30,14,31.62,31.62,31.5,31.56,146
20160301|2015-12-14 03:00,14,31.56,31.59,31.55,31.56,38
20160301|2015-12-14 03:30,14,31.56,31.57,31.5,31.53,76
20160301|2015-12-14 04:00,14,31.52,31.52,31.45,31.45,184
20160301|2015-12-14 04:30,14,31.44,31.46,31.44,31.45,41
20160301|2015-12-14 05:00,14,31.46,31.47,31.31,31.34,328
20160301|2015-12-14 05:30,14,31.35,31.4,31.35,31.35,61
20160301|2015-12-14 06:00,14,31.34,31.37,31.31,31.31,83
20160301|2015-12-14 06:30,14,31.31,31.32,31.05,31.08,948
20160301|2015-12-14 07:00,14,31.07,31.26,31.06,31.22,466
20160301|2015-12-14 07:30,14,31.23,31.37,31.23,31.33,397
20160301|2015-12-14 08:30,14,31.29,31.44,31.04,31.18,2727
20160301|2015-12-14 09:00,14,31.19,31.4,31.19,31.24,1209
20160301|2015-12-14 09:30,14,31.24,31.37,31.22,31.35,1048
20160301|2015-12-14 10:00,14,31.35,31.39,31.23,31.36,1093
20160301|2015-12-14 10:30,14,31.36,31.36,31.26,31.32,631
20160301|2015-12-14 11:00,14,31.32,31.55,31.32,31.54,814
20160301|2015-12-14 11:30,14,31.54,31.77,31.53,31.73,840
20160301|2015-12-14 12:00,14,31.73,31.83,31.57,31.68,962
20160301|2015-12-14 12:30,14,31.69,31.69,31.3,31.3,914
20160301|2015-12-14 13:00,14,31.3,31.43,31.26,31.34,1590
20160301|2015-12-14 19:00,15,31.36,31.52,31.35,31.51,343
20160301|2015-12-14 19:30,15,31.51,31.51,31.39,31.39,294
20160301|2015-12-14 20:00,15,31.39,31.45,31.39,31.44,69
20160301|2015-12-14 20:30,15,31.46,31.46,31.39,31.39,67
20160301|2015-12-14 21:00,15,31.39,31.39,31.36,31.37,38
20160301|2015-12-14 21:30,15,31.36,31.36,31.3,31.32,188
20160301|2015-12-14 22:00,15,31.31,31.31,31.27,31.27,64
20160301|2015-12-14 22:30,15,31.28,31.31,31.28,31.31,11
20160301|2015-12-14 23:00,15,31.33,31.36,31.31,31.31,21
20160301|2015-12-14 23:30,15,31.3,31.3,31.23,31.27,155
20160301|2015-12-15 00:00,15,31.24,31.28,31.2,31.24,373
20160301|2015-12-15 00:30,15,31.23,31.25,31.23,31.24,80
20160301|2015-12-15 01:00,15,31.24,31.24,31.2,31.21,75
20160301|2015-12-15 01:30,15,31.2,31.21,31.1,31.12,931
20160301|2015-12-15 02:00,15,31.12,31.15,31.06,31.08,300
20160301|2015-12-15 02:30,15,31.11,31.15,31.09,31.1,37
20160301|2015-12-15 03:00,15,31.1,31.17,31.09,31.12,222
20160301|2015-12-15 03:30,15,31.13,31.13,30.98,31,676
20160301|2015-12-15 04:00,15,30.99,31.12,30.99,31.08,208
20160301|2015-12-15 04:30,15,31.1,31.11,31.06,31.08,65
20160301|2015-12-15 05:00,15,31.08,31.12,31.08,31.11,51
20160301|2015-12-15 05:30,15,31.11,31.17,31.11,31.12,86
20160301|2015-12-15 06:00,15,31.11,31.11,31.06,31.1,42
20160301|2015-12-15 06:30,15,31.08,31.12,31.05,31.05,60
20160301|2015-12-15 07:00,15,31.07,31.13,30.98,30.99,383
20160301|2015-12-15 07:30,15,30.98,31.01,30.96,30.98,287
20160301|2015-12-15 08:30,15,31.01,31.12,30.77,30.9,5115
20160301|2015-12-15 09:00,15,30.9,30.91,30.5,30.53,3870
20160301|2015-12-15 09:30,15,30.54,30.75,30.5,30.73,3344
20160301|2015-12-15 10:00,15,30.74,30.8,30.68,30.71,1021
20160301|2015-12-15 10:30,15,30.71,30.85,30.65,30.82,1287
20160301|2015-12-15 11:00,15,30.82,30.93,30.7,30.87,1225
20160301|2015-12-15 11:30,15,30.88,31.14,30.87,31.04,1750
20160301|2015-12-15 12:00,15,31.05,31.18,31,31.04,878
20160301|2015-12-15 12:30,15,31.04,31.17,30.98,31.04,906
20160301|2015-12-15 13:00,15,31.03,31.13,30.88,30.97,2125
20160301|2015-12-15 19:00,16,30.87,30.98,30.84,30.92,158
20160301|2015-12-15 19:30,16,30.95,31.02,30.95,31.01,48
20160301|2015-12-15 20:00,16,31.01,31.05,30.98,30.99,198
20160301|2015-12-15 20:30,16,30.98,31.07,30.96,31.07,316
20160301|2015-12-15 21:00,16,31.07,31.19,31.05,31.19,304
20160301|2015-12-15 21:30,16,31.2,31.2,31.16,31.18,112
20160301|2015-12-15 22:00,16,31.17,31.18,31.13,31.18,75
20160301|2015-12-15 22:30,16,31.18,31.26,31.17,31.18,132
20160301|2015-12-15 23:00,16,31.19,31.19,31.17,31.19,75
20160301|2015-12-15 23:30,16,31.18,31.19,31.15,31.18,162
20160301|2015-12-16 00:00,16,31.16,31.18,31.05,31.07,546
20160301|2015-12-16 00:30,16,31.07,31.08,31.04,31.05,581
20160301|2015-12-16 01:00,16,31.04,31.04,30.77,30.78,686
20160301|2015-12-16 01:30,16,30.78,30.78,30.69,30.73,1126
20160301|2015-12-16 02:00,16,30.73,30.86,30.73,30.84,276
20160301|2015-12-16 02:30,16,30.83,30.83,30.66,30.71,828
20160301|2015-12-16 03:00,16,30.71,30.75,30.67,30.68,263
20160301|2015-12-16 03:30,16,30.71,30.8,30.67,30.73,287
20160301|2015-12-16 04:00,16,30.74,30.75,30.68,30.71,296
20160301|2015-12-16 04:30,16,30.69,30.73,30.69,30.7,157
20160301|2015-12-16 05:00,16,30.69,30.73,30.69,30.73,163
20160301|2015-12-16 05:30,16,30.73,30.76,30.66,30.66,372
20160301|2015-12-16 06:00,16,30.66,30.66,30.63,30.65,78
20160301|2015-12-16 06:30,16,30.64,30.71,30.64,30.69,496
20160301|2015-12-16 07:00,16,30.69,30.75,30.69,30.71,481
20160301|2015-12-16 07:30,16,30.72,30.74,30.68,30.71,224
20160301|2015-12-16 08:30,16,30.7,30.7,30.37,30.64,7113
20160301|2015-12-16 09:00,16,30.64,30.75,30.5,30.51,2650
20160301|2015-12-16 09:30,16,30.5,30.51,30.22,30.32,4233
20160301|2015-12-16 10:00,16,30.31,30.38,30.25,30.26,2211
20160301|2015-12-16 10:30,16,30.25,30.4,30.24,30.38,1663
20160301|2015-12-16 11:00,16,30.38,30.45,30.33,30.38,1457
20160301|2015-12-16 11:30,16,30.39,30.48,30.35,30.39,666
20160301|2015-12-16 12:00,16,30.39,30.53,30.39,30.48,689
20160301|2015-12-16 12:30,16,30.49,30.59,30.45,30.57,1073
20160301|2015-12-16 13:00,16,30.54,30.63,30.5,30.58,1239
20160301|2015-12-16 19:00,17,30.51,30.52,30.38,30.45,1160
20160301|2015-12-16 19:30,17,30.45,30.54,30.41,30.47,289
20160301|2015-12-16 20:00,17,30.47,30.48,30.45,30.46,113
20160301|2015-12-16 20:30,17,30.45,30.51,30.44,30.45,128
20160301|2015-12-16 21:00,17,30.44,30.44,30.4,30.4,125
20160301|2015-12-16 21:30,17,30.4,30.41,30.37,30.37,49
20160301|2015-12-16 22:00,17,30.37,30.37,30.26,30.35,282
20160301|2015-12-16 22:30,17,30.33,30.35,30.32,30.34,34
20160301|2015-12-16 23:00,17,30.34,30.34,30.34,30.34,2
20160301|2015-12-16 23:30,17,30.33,30.33,30.29,30.3,171
20160301|2015-12-17 00:00,17,30.3,30.3,30.22,30.29,249
20160301|2015-12-17 00:30,17,30.3,30.3,30.28,30.29,63
20160301|2015-12-17 01:00,17,30.29,30.34,30.26,30.34,144
20160301|2015-12-17 01:30,17,30.34,30.34,30.29,30.29,47
20160301|2015-12-17 02:00,17,30.31,30.32,30.27,30.28,63
20160301|2015-12-17 02:30,17,30.28,30.32,30.27,30.32,15
20160301|2015-12-17 03:00,17,30.32,30.39,30.31,30.33,123
20160301|2015-12-17 03:30,17,30.34,30.39,30.34,30.39,124
20160301|2015-12-17 04:00,17,30.38,30.43,30.35,30.35,180
20160301|2015-12-17 04:30,17,30.34,30.34,30.13,30.18,853
20160301|2015-12-17 05:00,17,30.16,30.21,30.1,30.21,270
20160301|2015-12-17 05:30,17,30.21,30.28,30.17,30.22,111
20160301|2015-12-17 06:00,17,30.22,30.25,30.19,30.2,102
20160301|2015-12-17 06:30,17,30.2,30.26,30.17,30.23,108
20160301|2015-12-17 07:00,17,30.22,30.28,30.2,30.25,318
20160301|2015-12-17 07:30,17,30.25,30.27,30.18,30.21,467
20160301|2015-12-17 08:30,17,30.28,30.28,30.09,30.15,4626
20160301|2015-12-17 09:00,17,30.15,30.27,30.08,30.13,2010
20160301|2015-12-17 09:30,17,30.14,30.16,30.02,30.06,2322
20160301|2015-12-17 10:00,17,30.05,30.05,29.93,29.99,1591
20160301|2015-12-17 10:30,17,30,30.23,29.93,30.11,2430
20160301|2015-12-17 11:00,17,30.12,30.15,29.97,30.03,2327
20160301|2015-12-17 11:30,17,30.03,30.17,30.02,30.16,1223
20160301|2015-12-17 12:00,17,30.16,30.51,30.15,30.48,4235
20160301|2015-12-17 12:30,17,30.49,30.57,30.16,30.24,3069
20160301|2015-12-17 13:00,17,30.24,30.41,30.16,30.32,3011
20160301|2015-12-17 19:00,18,30.32,30.43,30.19,30.32,663
20160301|2015-12-17 19:30,18,30.31,30.37,30.31,30.34,46
20160301|2015-12-17 20:00,18,30.35,30.37,30.31,30.35,266
20160301|2015-12-17 20:30,18,30.33,30.34,30.26,30.34,198
20160301|2015-12-17 21:00,18,30.33,30.36,30.32,30.36,144
20160301|2015-12-17 21:30,18,30.35,30.4,30.35,30.38,111
20160301|2015-12-17 22:00,18,30.38,30.47,30.38,30.47,127
20160301|2015-12-17 22:30,18,30.46,30.47,30.42,30.42,61
20160301|2015-12-17 23:00,18,30.43,30.46,30.42,30.44,230
20160301|2015-12-17 23:30,18,30.43,30.45,30.4,30.4,40
20160301|2015-12-18 00:00,18,30.39,30.4,30.36,30.39,53
20160301|2015-12-18 00:30,18,30.39,30.4,30.37,30.37,21
20160301|2015-12-18 01:00,18,30.38,30.38,30.31,30.31,118
20160301|2015-12-18 01:30,18,30.31,30.31,30.29,30.29,69
20160301|2015-12-18 02:00,18,30.3,30.31,30.27,30.27,159
20160301|2015-12-18 02:30,18,30.26,30.39,30.26,30.39,179
20160301|2015-12-18 03:00,18,30.39,30.53,30.39,30.52,384
20160301|2015-12-18 03:30,18,30.51,30.68,30.49,30.61,542
20160301|2015-12-18 04:00,18,30.6,30.63,30.56,30.61,90
20160301|2015-12-18 04:30,18,30.58,30.61,30.57,30.57,31
20160301|2015-12-18 05:00,18,30.57,30.57,30.49,30.5,234
20160301|2015-12-18 05:30,18,30.49,30.53,30.48,30.49,82
20160301|2015-12-18 06:00,18,30.49,30.57,30.44,30.57,148
20160301|2015-12-18 06:30,18,30.57,30.6,30.51,30.52,165
20160301|2015-12-18 07:00,18,30.52,30.58,30.48,30.5,198
20160301|2015-12-18 07:30,18,30.49,30.5,30.42,30.45,96
20160301|2015-12-18 08:30,18,30.43,30.57,30.31,30.53,3969
20160301|2015-12-18 09:00,18,30.53,30.67,30.48,30.58,1689
20160301|2015-12-18 09:30,18,30.59,30.78,30.56,30.76,1939
20160301|2015-12-18 10:00,18,30.75,30.85,30.68,30.84,1641
20160301|2015-12-18 10:30,18,30.84,30.84,30.77,30.79,788
20160301|2015-12-18 11:00,18,30.8,30.8,30.64,30.67,1716
20160301|2015-12-18 11:30,18,30.66,30.71,30.55,30.58,1348
20160301|2015-12-18 12:00,18,30.58,30.65,30.48,30.64,994
20160301|2015-12-18 12:30,18,30.65,30.7,30.6,30.7,878
20160301|2015-12-18 13:00,18,30.69,30.85,30.61,30.85,2576
20160301|2015-12-20 19:00,21,30.75,30.8,30.63,30.74,531
20160301|2015-12-20 19:30,21,30.75,30.8,30.75,30.8,326
20160301|2015-12-20 20:00,21,30.79,30.79,30.77,30.78,104
20160301|2015-12-20 20:30,21,30.78,30.89,30.78,30.86,629
20160301|2015-12-20 21:00,21,30.86,30.88,30.82,30.84,156
20160301|2015-12-20 21:30,21,30.84,30.95,30.83,30.93,312
20160301|2015-12-20 22:00,21,30.93,30.96,30.93,30.95,106
20160301|2015-12-20 22:30,21,30.96,30.98,30.94,30.98,84
20160301|2015-12-20 23:00,21,30.98,30.99,30.97,30.99,59
20160301|2015-12-20 23:30,21,30.99,31,30.97,30.97,178
20160301|2015-12-21 00:00,21,30.97,31.05,30.96,31.02,275
20160301|2015-12-21 00:30,21,31.02,31.08,30.98,31.07,206
20160301|2015-12-21 01:00,21,31.08,31.21,31.08,31.16,626
20160301|2015-12-21 01:30,21,31.15,31.18,31.08,31.14,469
20160301|2015-12-21 02:00,21,31.16,31.16,31.1,31.13,122
20160301|2015-12-21 02:30,21,31.13,31.13,31.09,31.13,168
20160301|2015-12-21 03:00,21,31.13,31.18,31.1,31.17,66
20160301|2015-12-21 03:30,21,31.17,31.17,31.05,31.05,198
20160301|2015-12-21 04:00,21,31.05,31.12,31.05,31.12,102
20160301|2015-12-21 04:30,21,31.13,31.18,31.09,31.13,122
20160301|2015-12-21 05:00,21,31.13,31.16,31.12,31.15,35
20160301|2015-12-21 05:30,21,31.15,31.15,31.1,31.12,129
20160301|2015-12-21 06:00,21,31.11,31.14,31.02,31.03,198
20160301|2015-12-21 06:30,21,31.03,31.09,30.97,30.97,386
20160301|2015-12-21 07:00,21,30.97,31.09,30.93,31.08,298
20160301|2015-12-21 07:30,21,31.08,31.08,31.01,31.05,133
20160301|2015-12-21 08:30,21,31,31,30.8,30.81,3693
20160301|2015-12-21 09:00,21,30.81,31.04,30.81,30.82,2036
20160301|2015-12-21 09:30,21,30.82,30.83,30.47,30.57,4064
20160301|2015-12-21 10:00,21,30.56,30.6,30.5,30.57,1122
20160301|2015-12-21 10:30,21,30.56,30.66,30.49,30.62,1266
20160301|2015-12-21 11:00,21,30.62,30.77,30.62,30.76,1149
20160301|2015-12-21 11:30,21,30.77,30.89,30.62,30.7,2293
20160301|2015-12-21 12:00,21,30.7,30.76,30.65,30.73,855
20160301|2015-12-21 12:30,21,30.74,31.03,30.7,30.92,2162
20160301|2015-12-21 13:00,21,30.92,31.07,30.82,31.04,2696
20160301|2015-12-21 19:00,22,31.03,31.04,30.98,30.98,305
20160301|2015-12-21 19:30,22,30.99,31.02,30.96,31.02,61
20160301|2015-12-21 20:00,22,31.02,31.04,31,31,49
20160301|2015-12-21 20:30,22,31,31.03,31,31.01,41
20160301|2015-12-21 21:00,22,31,31.01,30.99,30.99,231
20160301|2015-12-21 21:30,22,31,31.02,30.96,30.96,128
20160301|2015-12-21 22:00,22,30.97,30.98,30.95,30.95,48
20160301|2015-12-21 22:30,22,30.95,30.97,30.95,30.95,20
20160301|2015-12-21 23:00,22,30.98,31.03,30.97,31.03,161
20160301|2015-12-21 23:30,22,31.04,31.07,31,31.02,754
20160301|2015-12-22 00:00,22,31.01,31.01,30.97,31,134
20160301|2015-12-22 00:30,22,30.99,30.99,30.96,30.96,43
20160301|2015-12-22 01:00,22,30.97,31.04,30.93,30.97,320
20160301|2015-12-22 01:30,22,30.98,31.04,30.98,31.02,59
20160301|2015-12-22 02:00,22,31.01,31.04,30.98,31.03,164
20160301|2015-12-22 02:30,22,31.03,31.08,31.01,31.08,172
20160301|2015-12-22 03:00,22,31.08,31.17,31.07,31.14,528
20160301|2015-12-22 03:30,22,31.14,31.16,31.09,31.09,135
20160301|2015-12-22 04:00,22,31.1,31.1,31.01,31.04,264
20160301|2015-12-22 04:30,22,31.05,31.08,31.04,31.07,75
20160301|2015-12-22 05:00,22,31.07,31.09,31.06,31.09,19
20160301|2015-12-22 05:30,22,31.09,31.1,31.07,31.09,21
20160301|2015-12-22 06:00,22,31.08,31.24,31.06,31.24,691
20160301|2015-12-22 06:30,22,31.24,31.26,31.12,31.15,832
20160301|2015-12-22 07:00,22,31.17,31.26,31.14,31.26,484
20160301|2015-12-22 07:30,22,31.27,31.27,31.1,31.1,312
20160301|2015-12-22 08:30,22,31.1,31.22,30.98,30.99,3245
20160301|2015-12-22 09:00,22,30.98,31.1,30.9,31.1,2683
20160301|2015-12-22 09:30,22,31.1,31.1,30.85,30.88,3267
20160301|2015-12-22 10:00,22,30.89,30.99,30.86,30.93,1956
20160301|2015-12-22 10:30,22,30.93,31.03,30.91,30.97,2222
20160301|2015-12-22 11:00,22,30.97,30.99,30.88,30.9,1974
20160301|2015-12-22 11:30,22,30.9,30.91,30.88,30.88,1036
20160301|2015-12-22 12:00,22,30.89,30.91,30.86,30.86,1235
20160301|2015-12-22 12:30,22,30.86,30.88,30.65,30.8,3101
20160301|2015-12-22 13:00,22,30.8,30.83,30.6,30.7,2920
20160301|2015-12-22 19:00,23,30.67,30.78,30.65,30.68,346
20160301|2015-12-22 19:30,23,30.67,30.69,30.63,30.67,197
20160301|2015-12-22 20:00,23,30.67,30.67,30.65,30.66,26
20160301|2015-12-22 20:30,23,30.66,30.72,30.66,30.71,73
20160301|2015-12-22 21:00,23,30.71,30.71,30.68,30.71,60
20160301|2015-12-22 21:30,23,30.71,30.72,30.68,30.68,60
20160301|2015-12-22 22:00,23,30.69,30.69,30.67,30.67,88
20160301|2015-12-22 22:30,23,30.67,30.68,30.67,30.68,28
20160301|2015-12-22 23:00,23,30.68,30.7,30.68,30.69,18
20160301|2015-12-22 23:30,23,30.68,30.73,30.68,30.72,61
20160301|2015-12-23 00:00,23,30.72,30.75,30.71,30.75,119
20160301|2015-12-23 00:30,23,30.76,30.82,30.74,30.81,155
20160301|2015-12-23 01:00,23,30.82,30.83,30.8,30.8,61
20160301|2015-12-23 01:30,23,30.8,30.9,30.77,30.83,535
20160301|2015-12-23 02:00,23,30.83,30.97,30.83,30.91,744
20160301|2015-12-23 02:30,23,30.91,30.93,30.9,30.93,103
20160301|2015-12-23 03:00,23,30.92,31.03,30.9,30.98,673
20160301|2015-12-23 03:30,23,30.97,30.97,30.93,30.95,123
20160301|2015-12-23 04:00,23,30.94,30.94,30.91,30.92,42
20160301|2015-12-23 04:30,23,30.93,30.93,30.91,30.92,36
20160301|2015-12-23 05:00,23,30.91,30.94,30.91,30.94,63
20160301|2015-12-23 05:30,23,30.94,30.94,30.91,30.92,56
20160301|2015-12-23 06:00,23,30.92,30.95,30.91,30.94,182
20160301|2015-12-23 06:30,23,30.94,30.97,30.86,30.86,301
20160301|2015-12-23 07:00,23,30.87,30.91,30.82,30.84,376
20160301|2015-12-23 07:30,23,30.84,30.85,30.81,30.81,134
20160301|2015-12-23 08:30,23,30.81,30.82,30.53,30.59,4486
20160301|2015-12-23 09:00,23,30.59,30.67,30.56,30.66,2218
20160301|2015-12-23 09:30,23,30.68,30.85,30.64,30.73,2572
20160301|2015-12-23 10:00,23,30.73,30.78,30.68,30.77,1216
20160301|2015-12-23 10:30,23,30.78,30.81,30.69,30.8,1338
20160301|2015-12-23 11:00,23,30.79,30.84,30.74,30.79,1368
20160301|2015-12-23 11:30,23,30.8,30.89,30.77,30.87,1229
20160301|2015-12-23 12:00,23,30.88,30.93,30.78,30.81,1365
20160301|2015-12-23 12:30,23,30.81,30.84,30.75,30.81,993
20160301|2015-12-23 13:00,23,30.81,30.86,30.71,30.79,1814
20160301|2015-12-23 19:00,24,30.76,31.19,30.72,31.05,1341
20160301|2015-12-23 19:30,24,31.05,31.07,31.02,31.03,664
20160301|2015-12-23 20:00,24,31.02,31.02,30.97,31,110
20160301|2015-12-23 20:30,24,30.99,31,30.92,30.94,84
20160301|2015-12-23 21:00,24,30.94,31,30.94,31,172
20160301|2015-12-23 21:30,24,31.01,31.01,30.95,31,75
20160301|2015-12-23 22:00,24,30.99,31,30.99,30.99,22
20160301|2015-12-23 22:30,24,30.99,30.99,30.94,30.96,72
20160301|2015-12-23 23:00,24,30.96,30.96,30.94,30.94,18
20160301|2015-12-23 23:30,24,30.94,31.01,30.93,30.98,195
20160301|2015-12-24 00:00,24,31,31.01,30.94,30.96,136
20160301|2015-12-24 00:30,24,30.97,30.97,30.9,30.9,58
20160301|2015-12-24 01:00,24,30.9,31,30.9,30.98,319
20160301|2015-12-24 01:30,24,30.98,31.01,30.98,31.01,66
20160301|2015-12-24 02:00,24,31.01,31.01,31,31.01,35
20160301|2015-12-24 02:30,24,31,31,30.99,31,83
20160301|2015-12-24 03:00,24,30.99,30.99,30.97,30.97,117
20160301|2015-12-24 03:30,24,30.97,30.99,30.93,30.94,188
20160301|2015-12-24 04:00,24,30.93,30.93,30.91,30.93,41
20160301|2015-12-24 04:30,24,30.92,30.93,30.89,30.9,78
20160301|2015-12-24 05:00,24,30.91,30.91,30.87,30.87,51
20160301|2015-12-24 05:30,24,30.87,30.88,30.79,30.83,253
20160301|2015-12-24 06:00,24,30.83,30.91,30.79,30.91,154
20160301|2015-12-24 06:30,24,30.91,31,30.9,30.91,133
20160301|2015-12-24 07:00,24,30.88,30.92,30.87,30.9,266
20160301|2015-12-24 07:30,24,30.91,30.93,30.86,30.87,206
20160301|2015-12-24 08:30,24,30.87,31.14,30.83,30.98,4962
20160301|2015-12-24 09:00,24,30.98,31.16,30.9,31.1,1568
20160301|2015-12-24 09:30,24,31.11,31.11,30.98,31.05,1536
20160301|2015-12-24 10:00,24,31.05,31.06,30.98,31,1339
20160301|2015-12-24 10:30,24,31,31.09,30.99,31.03,953
20160301|2015-12-24 11:00,24,31.02,31.02,30.97,30.99,246
20160301|2015-12-24 11:30,24,30.99,31.15,30.99,31.09,1426
20160301|2015-12-24 12:00,24,31.08,31.12,31.08,31.12,170
20160301|2015-12-27 19:00,28,31.11,31.11,30.95,31.02,358
20160301|2015-12-27 19:30,28,31.02,31.02,30.97,30.97,106
20160301|2015-12-27 20:00,28,30.98,30.98,30.95,30.97,122
20160301|2015-12-27 20:30,28,30.97,30.97,30.96,30.97,37
20160301|2015-12-27 21:00,28,30.97,31.03,30.97,30.99,93
20160301|2015-12-27 21:30,28,30.99,31,30.98,31,5
20160301|2015-12-27 22:00,28,31,31,31,31,3
20160301|2015-12-27 22:30,28,31,31.01,30.99,31.01,14
20160301|2015-12-27 23:00,28,31.02,31.02,30.94,30.97,123
20160301|2015-12-27 23:30,28,30.96,31.01,30.93,31,144
20160301|2015-12-28 00:00,28,30.99,31.01,30.96,31.01,86
20160301|2015-12-28 00:30,28,31.01,31.01,30.91,30.91,66
20160301|2015-12-28 01:00,28,30.91,30.91,30.86,30.86,117
20160301|2015-12-28 01:30,28,30.87,30.92,30.87,30.92,79
20160301|2015-12-28 02:00,28,30.92,30.94,30.89,30.91,67
20160301|2015-12-28 02:30,28,30.9,30.9,30.85,30.86,127
20160301|2015-12-28 03:00,28,30.86,30.86,30.75,30.76,134
20160301|2015-12-28 03:30,28,30.76,30.77,30.7,30.74,266
20160301|2015-12-28 04:00,28,30.73,30.79,30.73,30.76,81
20160301|2015-12-28 04:30,28,30.75,30.75,30.7,30.7,66
20160301|2015-12-28 05:00,28,30.71,30.71,30.64,30.64,353
20160301|2015-12-28 05:30,28,30.64,30.67,30.61,30.61,128
20160301|2015-12-28 06:00,28,30.62,30.68,30.61,30.66,195
20160301|2015-12-28 06:30,28,30.64,30.72,30.63,30.7,137
20160301|2015-12-28 07:00,28,30.68,30.72,30.66,30.68,168
20160301|2015-12-28 07:30,28,30.69,30.7,30.67,30.68,68
20160301|2015-12-28 08:30,28,30.77,30.81,30.37,30.47,4942
20160301|2015-12-28 09:00,28,30.46,30.5,30.32,30.42,3761
20160301|2015-12-28 09:30,28,30.4,30.44,30.25,30.32,3381
20160301|2015-12-28 10:00,28,30.32,30.45,30.26,30.44,2478
20160301|2015-12-28 10:30,28,30.44,30.5,30.33,30.33,1903
20160301|2015-12-28 11:00,28,30.33,30.37,30.19,30.21,2365
20160301|2015-12-28 11:30,28,30.21,30.4,30.19,30.37,1664
20160301|2015-12-28 12:00,28,30.36,30.37,30.19,30.2,1907
20160301|2015-12-28 12:30,28,30.21,30.39,30.2,30.36,1655
20160301|2015-12-28 13:00,28,30.36,30.49,30.31,30.48,2106
20160301|2015-12-28 19:00,29,30.44,30.44,30.36,30.43,822
20160301|2015-12-28 19:30,29,30.43,30.62,30.43,30.54,242
20160301|2015-12-28 20:00,29,30.54,30.54,30.5,30.53,44
20160301|2015-12-28 20:30,29,30.53,30.57,30.51,30.57,66
20160301|2015-12-28 21:00,29,30.57,30.58,30.5,30.58,84
20160301|2015-12-28 21:30,29,30.57,30.58,30.54,30.58,56
20160301|2015-12-28 22:00,29,30.59,30.6,30.57,30.59,36
20160301|2015-12-28 22:30,29,30.61,30.63,30.6,30.6,39
20160301|2015-12-28 23:00,29,30.61,30.62,30.6,30.6,7
20160301|2015-12-28 23:30,29,30.62,30.64,30.58,30.64,96
20160301|2015-12-29 00:00,29,30.64,30.68,30.64,30.65,68
20160301|2015-12-29 00:30,29,30.67,30.81,30.67,30.81,554
20160301|2015-12-29 01:00,29,30.82,30.9,30.78,30.87,591
20160301|2015-12-29 01:30,29,30.87,30.89,30.82,30.87,448
20160301|2015-12-29 02:00,29,30.87,30.94,30.86,30.87,488
20160301|2015-12-29 02:30,29,30.87,30.9,30.83,30.86,164
20160301|2015-12-29 03:00,29,30.86,30.88,30.85,30.87,75
20160301|2015-12-29 03:30,29,30.85,30.85,30.75,30.8,253
20160301|2015-12-29 04:00,29,30.79,30.79,30.76,30.76,92
20160301|2015-12-29 04:30,29,30.77,30.77,30.75,30.75,53
20160301|2015-12-29 05:00,29,30.74,30.74,30.7,30.73,137
20160301|2015-12-29 05:30,29,30.72,30.74,30.68,30.72,240
20160301|2015-12-29 06:00,29,30.72,30.72,30.51,30.6,865
20160301|2015-12-29 06:30,29,30.61,30.68,30.59,30.65,209
20160301|2015-12-29 07:00,29,30.66,30.9,30.63,30.88,888
20160301|2015-12-29 07:30,29,30.88,30.88,30.72,30.79,370
20160301|2015-12-29 08:30,29,30.79,30.79,30.49,30.52,4293
20160301|2015-12-29 09:00,29,30.52,30.81,30.48,30.79,4947
20160301|2015-12-29 09:30,29,30.79,30.87,30.7,30.76,2730
20160301|2015-12-29 10:00,29,30.77,30.84,30.69,30.72,2098
20160301|2015-12-29 10:30,29,30.71,30.73,30.66,30.67,786
20160301|2015-12-29 11:00,29,30.67,30.71,30.63,30.67,808
20160301|2015-12-29 11:30,29,30.67,30.77,30.67,30.73,784
20160301|2015-12-29 12:00,29,30.73,30.76,30.69,30.7,1042
20160301|2015-12-29 12:30,29,30.7,30.77,30.67,30.7,1353
20160301|2015-12-29 13:00,29,30.71,30.8,30.69,30.75,1739
20160301|2015-12-29 19:00,30,30.82,31,30.81,30.93,1315
20160301|2015-12-29 19:30,30,30.94,30.96,30.85,30.85,375
20160301|2015-12-29 20:00,30,30.84,30.85,30.83,30.84,35
20160301|2015-12-29 20:30,30,30.85,30.9,30.85,30.87,206
20160301|2015-12-29 21:00,30,30.87,30.9,30.84,30.89,90
20160301|2015-12-29 21:30,30,30.89,30.89,30.88,30.89,9
20160301|2015-12-29 22:00,30,30.9,30.9,30.88,30.89,8
20160301|2015-12-29 22:30,30,30.89,30.89,30.88,30.89,26
20160301|2015-12-29 23:00,30,30.89,30.89,30.88,30.88,12
20160301|2015-12-29 23:30,30,30.88,30.89,30.88,30.89,113
20160301|2015-12-30 00:00,30,30.89,30.97,30.89,30.96,206
20160301|2015-12-30 00:30,30,30.95,30.98,30.95,30.97,46
20160301|2015-12-30 01:00,30,30.98,30.98,30.85,30.9,147
20160301|2015-12-30 01:30,30,30.9,30.92,30.88,30.9,64
20160301|2015-12-30 02:00,30,30.9,30.91,30.86,30.86,40
20160301|2015-12-30 02:30,30,30.87,30.88,30.82,30.82,296
20160301|2015-12-30 03:00,30,30.82,30.84,30.82,30.84,72
20160301|2015-12-30 03:30,30,30.84,30.87,30.8,30.84,211
20160301|2015-12-30 04:00,30,30.84,30.87,30.79,30.82,108
20160301|2015-12-30 04:30,30,30.82,30.85,30.81,30.85,68
20160301|2015-12-30 05:00,30,30.86,30.87,30.84,30.84,32
20160301|2015-12-30 05:30,30,30.83,30.88,30.82,30.84,102
20160301|2015-12-30 06:00,30,30.83,30.84,30.74,30.77,546
20160301|2015-12-30 06:30,30,30.79,30.8,30.77,30.8,91
20160301|2015-12-30 07:00,30,30.8,30.81,30.76,30.81,183
20160301|2015-12-30 07:30,30,30.81,30.9,30.78,30.87,293
20160301|2015-12-30 08:30,30,30.91,30.95,30.62,30.77,4778
20160301|2015-12-30 09:00,30,30.77,30.78,30.62,30.65,1190
20160301|2015-12-30 09:30,30,30.65,30.75,30.59,30.68,1555
20160301|2015-12-30 10:00,30,30.68,30.84,30.65,30.82,1532
20160301|2015-12-30 10:30,30,30.83,30.98,30.81,30.93,3055
20160301|2015-12-30 11:00,30,30.93,30.97,30.8,30.83,1240
20160301|2015-12-30 11:30,30,30.84,30.89,30.83,30.88,599
20160301|2015-12-30 12:00,30,30.88,30.97,30.83,30.97,1668
20160301|2015-12-30 12:30,30,30.97,30.98,30.88,30.97,1936
20160301|2015-12-30 13:00,30,30.96,31.1,30.94,30.99,3061
20160301|2015-12-30 19:00,31,31.04,31.04,30.96,31,319
20160301|2015-12-30 19:30,31,31.01,31.07,31.01,31.05,226
20160301|2015-12-30 20:00,31,31.04,31.07,31.03,31.06,42
20160301|2015-12-30 20:30,31,31.06,31.09,31.03,31.09,166
20160301|2015-12-30 21:00,31,31.09,31.13,31.04,31.11,128
20160301|2015-12-30 21:30,31,31.09,31.09,31.05,31.05,10
20160301|2015-12-30 22:00,31,31.05,31.05,31.01,31.02,66
20160301|2015-12-30 22:30,31,31.01,31.01,30.96,30.96,49
20160301|2015-12-30 23:00,31,30.97,31,30.97,31,34
20160301|2015-12-30 23:30,31,31,31.03,30.95,30.96,142
20160301|2015-12-31 00:00,31,30.98,31.02,30.98,31.01,68
20160301|2015-12-31 00:30,31,31.01,31.02,30.98,31,64
20160301|2015-12-31 01:00,31,31,31.01,30.96,31.01,55
20160301|2015-12-31 01:30,31,31.01,31.02,30.99,30.99,41
20160301|2015-12-31 02:00,31,30.99,31,30.95,30.99,70
20160301|2015-12-31 02:30,31,30.99,30.99,30.93,30.94,58
20160301|2015-12-31 03:00,31,30.95,30.95,30.77,30.83,685
20160301|2015-12-31 03:30,31,30.86,31.01,30.86,30.97,204
20160301|2015-12-31 04:00,31,30.96,30.98,30.96,30.98,28
20160301|2015-12-31 04:30,31,30.97,31,30.96,31,99
20160301|2015-12-31 05:00,31,31.01,31.07,31,31.06,344
20160301|2015-12-31 05:30,31,31.06,31.06,31,31,31
20160301|2015-12-31 06:00,31,31,31,30.89,30.93,153
20160301|2015-12-31 06:30,31,30.95,30.98,30.88,30.89,70
20160301|2015-12-31 07:00,31,30.89,30.92,30.86,30.9,100
20160301|2015-12-31 07:30,31,30.9,30.96,30.82,30.87,162
20160301|2015-12-31 08:30,31,30.87,30.98,30.67,30.77,3621
20160301|2015-12-31 09:00,31,30.77,30.83,30.72,30.73,922
20160301|2015-12-31 09:30,31,30.73,30.8,30.67,30.74,1450
20160301|2015-12-31 10:00,31,30.75,30.79,30.63,30.64,1118
20160301|2015-12-31 10:30,31,30.63,30.79,30.61,30.78,1540
20160301|2015-12-31 11:00,31,30.79,30.79,30.7,30.74,669
20160301|2015-12-31 11:30,31,30.73,30.75,30.58,30.66,1571
20160301|2015-12-31 12:00,31,30.67,30.68,30.55,30.62,1040
20160301|2015-12-31 12:30,31,30.62,30.83,30.61,30.78,1349
20160301|2015-12-31 13:00,31,30.79,30.95,30.6,30.64,3923
20160301|2016-01-03 19:00,4,30.69,30.8,30.68,30.7,678
20160301|2016-01-03 19:30,4,30.7,30.71,30.64,30.64,170
20160301|2016-01-03 20:00,4,30.63,30.64,30.59,30.63,150
20160301|2016-01-03 20:30,4,30.63,30.65,30.52,30.55,341
20160301|2016-01-03 21:00,4,30.54,30.59,30.49,30.49,418
20160301|2016-01-03 21:30,4,30.5,30.53,30.49,30.53,109
20160301|2016-01-03 22:00,4,30.53,30.54,30.5,30.5,53
20160301|2016-01-03 22:30,4,30.52,30.55,30.52,30.55,32
20160301|2016-01-03 23:00,4,30.55,30.56,30.54,30.56,55
20160301|2016-01-03 23:30,4,30.55,30.56,30.53,30.53,182
20160301|2016-01-04 00:00,4,30.53,30.53,30.45,30.46,139
20160301|2016-01-04 00:30,4,30.45,30.48,30.45,30.47,122
20160301|2016-01-04 01:00,4,30.46,30.46,30.31,30.34,1177
20160301|2016-01-04 01:30,4,30.34,30.36,30.33,30.34,188
20160301|2016-01-04 02:00,4,30.33,30.35,30.31,30.31,233
20160301|2016-01-04 02:30,4,30.31,30.34,30.27,30.3,449
20160301|2016-01-04 03:00,4,30.3,30.36,30.29,30.35,719
20160301|2016-01-04 03:30,4,30.33,30.37,30.28,30.32,186
20160301|2016-01-04 04:00,4,30.31,30.35,30.31,30.34,93
20160301|2016-01-04 04:30,4,30.33,30.36,30.32,30.36,166
20160301|2016-01-04 05:00,4,30.36,30.39,30.36,30.38,113
20160301|2016-01-04 05:30,4,30.38,30.41,30.28,30.36,367
20160301|2016-01-04 06:00,4,30.36,30.41,30.35,30.36,185
20160301|2016-01-04 06:30,4,30.36,30.38,30.35,30.35,137
20160301|2016-01-04 07:00,4,30.35,30.44,30.34,30.44,322
20160301|2016-01-04 07:30,4,30.42,30.43,30.4,30.41,254
20160301|2016-01-04 08:30,4,30.38,30.55,30.26,30.51,4960
20160301|2016-01-04 09:00,4,30.5,30.51,30.27,30.28,4517
20160301|2016-01-04 09:30,4,30.28,30.28,30.12,30.12,4993
20160301|2016-01-04 10:00,4,30.12,30.16,29.79,29.95,7878
20160301|2016-01-04 10:30,4,29.94,29.95,29.85,29.93,2872
20160301|2016-01-04 11:00,4,29.94,29.98,29.83,29.85,4495
20160301|2016-01-04 11:30,4,29.85,29.92,29.84,29.89,1986
20160301|2016-01-04 12:00,4,29.88,29.92,29.86,29.89,1567
20160301|2016-01-04 12:30,4,29.89,29.98,29.88,29.96,1169
20160301|2016-01-04 13:00,4,29.97,30.2,29.97,30.16,4358
20160301|2016-01-04 19:00,5,30.29,30.3,30.19,30.29,1070
20160301|2016-01-04 19:30,5,30.28,30.37,30.28,30.28,228
20160301|2016-01-04 20:00,5,30.27,30.34,30.24,30.29,237
20160301|2016-01-04 20:30,5,30.3,30.34,30.27,30.29,129
20160301|2016-01-04 21:00,5,30.28,30.29,30.27,30.28,43
20160301|2016-01-04 21:30,5,30.28,30.28,30.25,30.25,75
20160301|2016-01-04 22:00,5,30.25,30.25,30.24,30.24,76
20160301|2016-01-04 22:30,5,30.24,30.25,30.21,30.22,154
20160301|2016-01-04 23:00,5,30.23,30.24,30.2,30.2,62
20160301|2016-01-04 23:30,5,30.2,30.24,30.2,30.23,106
20160301|2016-01-05 00:00,5,30.24,30.26,30.2,30.26,139
20160301|2016-01-05 00:30,5,30.26,30.31,30.26,30.29,247
20160301|2016-01-05 01:00,5,30.28,30.29,30.25,30.27,136
20160301|2016-01-05 01:30,5,30.27,30.31,30.27,30.28,337
20160301|2016-01-05 02:00,5,30.28,30.3,30.26,30.27,345
20160301|2016-01-05 02:30,5,30.27,30.29,30.25,30.26,209
20160301|2016-01-05 03:00,5,30.26,30.26,30.23,30.24,322
20160301|2016-01-05 03:30,5,30.24,30.32,30.21,30.3,437
20160301|2016-01-05 04:00,5,30.31,30.31,30.26,30.26,74
20160301|2016-01-05 04:30,5,30.26,30.27,30.24,30.24,48
20160301|2016-01-05 05:00,5,30.25,30.29,30.25,30.29,229
20160301|2016-01-05 05:30,5,30.3,30.31,30.28,30.28,141
20160301|2016-01-05 06:00,5,30.28,30.28,30.2,30.2,311
20160301|2016-01-05 06:30,5,30.2,30.21,30.16,30.18,358
20160301|2016-01-05 07:00,5,30.19,30.21,30.12,30.13,594
20160301|2016-01-05 07:30,5,30.13,30.17,30.08,30.15,335
20160301|2016-01-05 08:30,5,30.11,30.18,29.92,29.98,6647
20160301|2016-01-05 09:00,5,29.98,30,29.9,29.96,2927
20160301|2016-01-05 09:30,5,29.95,29.98,29.82,29.84,3408
20160301|2016-01-05 10:00,5,29.84,29.89,29.82,29.83,3639
20160301|2016-01-05 10:30,5,29.83,29.87,29.81,29.83,2386
20160301|2016-01-05 11:00,5,29.83,29.83,29.66,29.68,5071
20160301|2016-01-05 11:30,5,29.68,29.7,29.6,29.65,2585
20160301|2016-01-05 12:00,5,29.65,29.76,29.62,29.74,2503
20160301|2016-01-05 12:30,5,29.74,29.8,29.71,29.77,2012
20160301|2016-01-05 13:00,5,29.76,29.87,29.75,29.79,2471
20160301|2016-01-05 19:00,6,29.76,29.8,29.69,29.71,782
20160301|2016-01-05 19:30,6,29.7,29.74,29.7,29.7,130
20160301|2016-01-05 20:00,6,29.69,29.69,29.6,29.63,370
20160301|2016-01-05 20:30,6,29.63,29.65,29.61,29.65,272
20160301|2016-01-05 21:00,6,29.64,29.65,29.63,29.65,205
20160301|2016-01-05 21:30,6,29.65,29.67,29.65,29.65,69
20160301|2016-01-05 22:00,6,29.65,29.68,29.65,29.67,77
20160301|2016-01-05 22:30,6,29.67,29.68,29.65,29.66,52
20160301|2016-01-05 23:00,6,29.66,29.68,29.65,29.67,53
20160301|2016-01-05 23:30,6,29.66,29.68,29.65,29.68,132
20160301|2016-01-06 00:00,6,29.68,29.68,29.65,29.65,232
20160301|2016-01-06 00:30,6,29.66,29.66,29.61,29.62,159
20160301|2016-01-06 01:00,6,29.62,29.64,29.61,29.63,158
20160301|2016-01-06 01:30,6,29.62,29.67,29.62,29.67,141
20160301|2016-01-06 02:00,6,29.67,29.67,29.62,29.63,380
20160301|2016-01-06 02:30,6,29.63,29.75,29.62,29.74,813
20160301|2016-01-06 03:00,6,29.74,29.76,29.71,29.73,581
20160301|2016-01-06 03:30,6,29.74,29.8,29.71,29.75,482
20160301|2016-01-06 04:00,6,29.75,29.75,29.69,29.71,443
20160301|2016-01-06 04:30,6,29.7,29.75,29.7,29.72,136
20160301|2016-01-06 05:00,6,29.71,29.71,29.62,29.65,545
20160301|2016-01-06 05:30,6,29.64,29.65,29.62,29.64,162
20160301|2016-01-06 06:00,6,29.64,29.65,29.62,29.64,128
20160301|2016-01-06 06:30,6,29.62,29.65,29.6,29.62,432
20160301|2016-01-06 07:00,6,29.61,29.63,29.6,29.63,466
20160301|2016-01-06 07:30,6,29.62,29.66,29.59,29.63,473
20160301|2016-01-06 08:30,6,29.61,29.7,29.34,29.37,10706
20160301|2016-01-06 09:00,6,29.37,29.58,29.35,29.55,4517
20160301|2016-01-06 09:30,6,29.53,29.53,29.35,29.39,2896
20160301|2016-01-06 10:00,6,29.4,29.54,29.35,29.51,3518
20160301|2016-01-06 10:30,6,29.52,29.58,29.45,29.53,2671
20160301|2016-01-06 11:00,6,29.54,29.63,29.41,29.42,3093
20160301|2016-01-06 11:30,6,29.42,29.55,29.41,29.53,1572
20160301|2016-01-06 12:00,6,29.54,29.6,29.48,29.54,1956
20160301|2016-01-06 12:30,6,29.53,29.65,29.51,29.63,2635
20160301|2016-01-06 13:00,6,29.64,29.84,29.57,29.79,5103
20160301|2016-01-06 19:00,7,29.82,29.83,29.69,29.71,910
20160301|2016-01-06 19:30,7,29.7,29.71,29.6,29.61,591
20160301|2016-01-06 20:00,7,29.62,29.71,29.58,29.66,289
20160301|2016-01-06 20:30,7,29.66,29.69,29.64,29.66,233
20160301|2016-01-06 21:00,7,29.66,29.76,29.66,29.74,416
20160301|2016-01-06 21:30,7,29.72,29.72,29.66,29.68,207
20160301|2016-01-06 22:00,7,29.68,29.7,29.67,29.69,33
20160301|2016-01-06 22:30,7,29.69,29.7,29.67,29.68,225
20160301|2016-01-06 23:00,7,29.69,29.69,29.67,29.68,63
20160301|2016-01-06 23:30,7,29.67,29.67,29.64,29.67,127
20160301|2016-01-07 00:00,7,29.68,29.68,29.61,29.62,175
20160301|2016-01-07 00:30,7,29.61,29.61,29.57,29.57,312
20160301|2016-01-07 01:00,7,29.58,29.59,29.55,29.56,246
20160301|2016-01-07 01:30,7,29.56,29.56,29.39,29.41,888
20160301|2016-01-07 02:00,7,29.41,29.46,29.41,29.45,318
20160301|2016-01-07 02:30,7,29.44,29.47,29.43,29.45,94
20160301|2016-01-07 03:00,7,29.44,29.47,29.43,29.47,114
20160301|2016-01-07 03:30,7,29.47,29.56,29.45,29.56,599
20160301|2016-01-07 04:00,7,29.55,29.55,29.46,29.52,399
20160301|2016-01-07 04:30,7,29.51,29.54,29.5,29.5,247
20160301|2016-01-07 05:00,7,29.51,29.53,29.5,29.51,146
20160301|2016-01-07 05:30,7,29.51,29.51,29.44,29.44,260
20160301|2016-01-07 06:00,7,29.44,29.46,29.41,29.45,243
20160301|2016-01-07 06:30,7,29.44,29.5,29.44,29.49,421
20160301|2016-01-07 07:00,7,29.49,29.53,29.47,29.5,410
20160301|2016-01-07 07:30,7,29.5,29.51,29.44,29.48,259
20160301|2016-01-07 08:30,7,29.49,29.8,29.35,29.66,6147
20160301|2016-01-07 09:00,7,29.65,29.76,29.59,29.67,2336
20160301|2016-01-07 09:30,7,29.68,29.84,29.6,29.6,2690
20160301|2016-01-07 10:00,7,29.61,29.76,29.57,29.57,3538
20160301|2016-01-07 10:30,7,29.58,29.66,29.55,29.56,1859
20160301|2016-01-07 11:00,7,29.56,29.58,29.43,29.56,2392
20160301|2016-01-07 11:30,7,29.57,29.69,29.52,29.67,1463
20160301|2016-01-07 12:00,7,29.68,29.7,29.59,29.61,1245
20160301|2016-01-07 12:30,7,29.6,29.66,29.48,29.51,2287
20160301|2016-01-07 13:00,7,29.5,29.66,29.44,29.59,2988
20160301|2016-01-07 19:00,8,29.61,29.66,29.6,29.63,467
20160301|2016-01-07 19:30,8,29.63,29.7,29.61,29.69,229
20160301|2016-01-07 20:00,8,29.69,29.7,29.63,29.66,102
20160301|2016-01-07 20:30,8,29.66,29.68,29.61,29.64,249
20160301|2016-01-07 21:00,8,29.65,29.68,29.64,29.67,160
20160301|2016-01-07 21:30,8,29.66,29.67,29.63,29.63,116
20160301|2016-01-07 22:00,8,29.63,29.66,29.63,29.66,46
20160301|2016-01-07 22:30,8,29.66,29.67,29.66,29.67,28
20160301|2016-01-07 23:00,8,29.67,29.69,29.66,29.69,48
20160301|2016-01-07 23:30,8,29.69,29.7,29.63,29.66,112
20160301|2016-01-08 00:00,8,29.65,29.68,29.65,29.68,122
20160301|2016-01-08 00:30,8,29.68,29.68,29.65,29.67,164
20160301|2016-01-08 01:00,8,29.66,29.73,29.66,29.72,155
20160301|2016-01-08 01:30,8,29.72,29.75,29.68,29.73,236
20160301|2016-01-08 02:00,8,29.73,29.76,29.71,29.75,334
20160301|2016-01-08 02:30,8,29.74,29.77,29.74,29.76,225
20160301|2016-01-08 03:00,8,29.76,29.77,29.71,29.74,415
20160301|2016-01-08 03:30,8,29.75,29.76,29.74,29.74,172
20160301|2016-01-08 04:00,8,29.74,29.74,29.71,29.72,171
20160301|2016-01-08 04:30,8,29.73,29.76,29.72,29.73,319
20160301|2016-01-08 05:00,8,29.72,29.72,29.67,29.71,223
20160301|2016-01-08 05:30,8,29.71,29.74,29.67,29.72,123
20160301|2016-01-08 06:00,8,29.72,29.78,29.72,29.77,200
20160301|2016-01-08 06:30,8,29.76,29.87,29.76,29.79,848
20160301|2016-01-08 07:00,8,29.79,29.79,29.69,29.7,332
20160301|2016-01-08 07:30,8,29.71,29.73,29.69,29.71,223
20160301|2016-01-08 08:30,8,29.69,29.76,29.62,29.68,3338
20160301|2016-01-08 09:00,8,29.69,29.71,29.53,29.63,3194
20160301|2016-01-08 09:30,8,29.64,29.75,29.55,29.57,2756
20160301|2016-01-08 10:00,8,29.56,29.64,29.55,29.58,2228
20160301|2016-01-08 10:30,8,29.58,29.59,29.5,29.52,2156
20160301|2016-01-08 11:00,8,29.52,29.71,29.52,29.69,2573
20160301|2016-01-08 11:30,8,29.68,29.74,29.6,29.63,2549
20160301|2016-01-08 12:00,8,29.64,29.69,29.56,29.59,2160
20160301|2016-01-08 12:30,8,29.59,29.72,29.57,29.67,1291
20160301|2016-01-08 13:00,8,29.67,29.71,29.61,29.67,3552
20160301|2016-01-10 19:00,11,29.64,29.7,29.58,29.63,1128
20160301|2016-01-10 19:30,11,29.62,29.65,29.59,29.64,214
20160301|2016-01-10 20:00,11,29.63,29.69,29.63,29.69,285
20160301|2016-01-10 20:30,11,29.68,29.69,29.63,29.67,182
20160301|2016-01-10 21:00,11,29.65,29.66,29.62,29.65,113
20160301|2016-01-10 21:30,11,29.64,29.66,29.63,29.66,63
20160301|2016-01-10 22:00,11,29.66,29.67,29.65,29.67,24
20160301|2016-01-10 22:30,11,29.67,29.78,29.67,29.75,583
20160301|2016-01-10 23:00,11,29.75,29.75,29.72,29.72,42
20160301|2016-01-10 23:30,11,29.73,29.85,29.72,29.79,500
20160301|2016-01-11 00:00,11,29.79,29.84,29.77,29.81,268
20160301|2016-01-11 00:30,11,29.81,29.81,29.7,29.7,134
20160301|2016-01-11 01:00,11,29.71,29.73,29.69,29.71,144
20160301|2016-01-11 01:30,11,29.72,29.73,29.71,29.72,133
20160301|2016-01-11 02:00,11,29.73,29.74,29.61,29.61,964
20160301|2016-01-11 02:30,11,29.61,29.61,29.53,29.56,677
20160301|2016-01-11 03:00,11,29.56,29.57,29.49,29.49,775
20160301|2016-01-11 03:30,11,29.5,29.52,29.49,29.5,102
20160301|2016-01-11 04:00,11,29.51,29.51,29.49,29.5,96
20160301|2016-01-11 04:30,11,29.49,29.49,29.44,29.47,282
20160301|2016-01-11 05:00,11,29.48,29.5,29.47,29.5,91
20160301|2016-01-11 05:30,11,29.49,29.55,29.49,29.55,211
20160301|2016-01-11 06:00,11,29.55,29.59,29.55,29.55,258
20160301|2016-01-11 06:30,11,29.56,29.59,29.53,29.57,266
20160301|2016-01-11 07:00,11,29.56,29.6,29.56,29.57,286
20160301|2016-01-11 07:30,11,29.57,29.58,29.53,29.54,119
20160301|2016-01-11 08:30,11,29.6,29.77,29.53,29.72,3400
20160301|2016-01-11 09:00,11,29.73,29.75,29.52,29.53,3003
20160301|2016-01-11 09:30,11,29.53,29.55,29.37,29.38,3411
20160301|2016-01-11 10:00,11,29.38,29.39,29.2,29.24,6577
20160301|2016-01-11 10:30,11,29.24,29.28,29.2,29.23,2381
20160301|2016-01-11 11:00,11,29.23,29.31,29.21,29.24,2286
20160301|2016-01-11 11:30,11,29.24,29.32,29.24,29.29,1684
20160301|2016-01-11 12:00,11,29.3,29.3,29.24,29.28,1455
20160301|2016-01-11 12:30,11,29.28,29.34,29.26,29.27,1696
20160301|2016-01-11 13:00,11,29.27,29.3,29.22,29.29,3399
20160301|2016-01-11 19:00,12,29.25,29.31,29.23,29.26,876
20160301|2016-01-11 19:30,12,29.27,29.3,29.24,29.27,234
20160301|2016-01-11 20:00,12,29.27,29.29,29.22,29.23,132
20160301|2016-01-11 20:30,12,29.23,29.25,29.2,29.21,381
20160301|2016-01-11 21:00,12,29.21,29.28,29.21,29.27,492
20160301|2016-01-11 21:30,12,29.26,29.26,29.2,29.23,129
20160301|2016-01-11 22:00,12,29.23,29.23,29.21,29.21,44
20160301|2016-01-11 22:30,12,29.22,29.23,29.2,29.21,97
20160301|2016-01-11 23:00,12,29.22,29.23,29.2,29.2,56
20160301|2016-01-11 23:30,12,29.21,29.29,29.21,29.28,314
20160301|2016-01-12 00:00,12,29.27,29.29,29.2,29.22,383
20160301|2016-01-12 00:30,12,29.21,29.27,29.2,29.26,247
20160301|2016-01-12 01:00,12,29.26,29.27,29.18,29.19,422
20160301|2016-01-12 01:30,12,29.18,29.2,29.13,29.15,653
20160301|2016-01-12 02:00,12,29.13,29.2,29.13,29.2,796
20160301|2016-01-12 02:30,12,29.2,29.2,29.16,29.16,434
20160301|2016-01-12 03:00,12,29.17,29.2,29.13,29.18,402
20160301|2016-01-12 03:30,12,29.18,29.2,29.14,29.17,290
20160301|2016-01-12 04:00,12,29.17,29.18,29.14,29.17,238
20160301|2016-01-12 04:30,12,29.17,29.2,29.16,29.18,208
20160301|2016-01-12 05:00,12,29.17,29.21,29.17,29.21,109
20160301|2016-01-12 05:30,12,29.21,29.24,29.21,29.22,276
20160301|2016-01-12 06:00,12,29.22,29.23,29.21,29.23,186
20160301|2016-01-12 06:30,12,29.23,29.24,29.17,29.19,465
20160301|2016-01-12 07:00,12,29.19,29.21,29.16,29.2,489
20160301|2016-01-12 07:30,12,29.2,29.25,29.19,29.24,411
20160301|2016-01-12 08:30,12,29.26,29.53,29.24,29.4,5600
20160301|2016-01-12 09:00,12,29.4,29.42,29.16,29.21,2684
20160301|2016-01-12 09:30,12,29.21,29.26,29.08,29.12,2494
20160301|2016-01-12 10:00,12,29.12,29.19,29,29.05,3794
20160301|2016-01-12 10:30,12,29.06,29.1,29,29.09,2616
20160301|2016-01-12 11:00,12,29.08,29.54,29.03,29.32,10636
20160301|2016-01-12 11:30,12,29.32,29.5,29.29,29.44,2854
20160301|2016-01-12 12:00,12,29.45,29.5,29.33,29.33,2156
20160301|2016-01-12 12:30,12,29.33,29.38,29.3,29.3,1763
20160301|2016-01-12 13:00,12,29.31,29.32,29.13,29.21,3836
20160301|2016-01-12 19:00,13,29.18,29.25,29.16,29.18,573
20160301|2016-01-12 19:30,13,29.17,29.2,29.15,29.18,214
20160301|2016-01-12 20:00,13,29.18,29.23,29.18,29.19,84
20160301|2016-01-12 20:30,13,29.2,29.22,29.16,29.16,180
20160301|2016-01-12 21:00,13,29.15,29.18,29.14,29.18,33
20160301|2016-01-12 21:30,13,29.18,29.18,29.13,29.15,101
20160301|2016-01-12 22:00,13,29.16,29.18,29.16,29.18,30
20160301|2016-01-12 22:30,13,29.18,29.22,29.17,29.22,95
20160301|2016-01-12 23:00,13,29.22,29.24,29.19,29.21,230
20160301|2016-01-12 23:30,13,29.21,29.22,29.18,29.19,200
20160301|2016-01-13 00:00,13,29.18,29.2,29.16,29.19,142
20160301|2016-01-13 00:30,13,29.18,29.19,29.13,29.16,206
20160301|2016-01-13 01:00,13,29.16,29.16,29.14,29.16,98
20160301|2016-01-13 01:30,13,29.16,29.24,29.15,29.23,325
20160301|2016-01-13 02:00,13,29.23,29.35,29.21,29.3,610
20160301|2016-01-13 02:30,13,29.3,29.38,29.3,29.34,222
20160301|2016-01-13 03:00,13,29.35,29.39,29.31,29.38,205
20160301|2016-01-13 03:30,13,29.38,29.42,29.37,29.42,286
20160301|2016-01-13 04:00,13,29.41,29.44,29.38,29.42,341
20160301|2016-01-13 04:30,13,29.42,29.45,29.4,29.44,318
20160301|2016-01-13 05:00,13,29.43,29.43,29.37,29.39,230
20160301|2016-01-13 05:30,13,29.39,29.41,29.37,29.41,291
20160301|2016-01-13 06:00,13,29.4,29.43,29.38,29.4,259
20160301|2016-01-13 06:30,13,29.39,29.4,29.38,29.38,247
20160301|2016-01-13 07:00,13,29.38,29.48,29.37,29.46,917
20160301|2016-01-13 07:30,13,29.46,29.55,29.45,29.51,485
20160301|2016-01-13 08:30,13,29.48,29.67,29.47,29.55,5331
20160301|2016-01-13 09:00,13,29.56,29.64,29.49,29.62,2962
20160301|2016-01-13 09:30,13,29.62,29.62,29.51,29.59,4100
20160301|2016-01-13 10:00,13,29.6,29.7,29.59,29.67,3684
20160301|2016-01-13 10:30,13,29.67,29.73,29.63,29.65,2250
20160301|2016-01-13 11:00,13,29.66,29.69,29.63,29.67,1993
20160301|2016-01-13 11:30,13,29.67,29.67,29.6,29.61,1644
20160301|2016-01-13 12:00,13,29.61,29.64,29.59,29.62,1347
20160301|2016-01-13 12:30,13,29.62,29.67,29.53,29.64,2724
20160301|2016-01-13 13:00,13,29.64,29.65,29.51,29.55,3298
20160301|2016-01-13 19:00,14,29.54,29.55,29.5,29.52,226
20160301|2016-01-13 19:30,14,29.52,29.59,29.5,29.53,325
20160301|2016-01-13 20:00,14,29.54,29.6,29.53,29.58,122
20160301|2016-01-13 20:30,14,29.58,29.6,29.51,29.54,152
20160301|2016-01-13 21:00,14,29.54,29.56,29.53,29.56,29
20160301|2016-01-13 21:30,14,29.56,29.56,29.54,29.54,13
20160301|2016-01-13 22:00,14,29.54,29.56,29.53,29.53,30
20160301|2016-01-13 22:30,14,29.54,29.54,29.52,29.52,32
20160301|2016-01-13 23:00,14,29.53,29.53,29.52,29.53,57
20160301|2016-01-13 23:30,14,29.53,29.56,29.45,29.46,383
20160301|2016-01-14 00:00,14,29.46,29.49,29.44,29.46,349
20160301|2016-01-14 00:30,14,29.46,29.52,29.46,29.52,447
20160301|2016-01-14 01:00,14,29.5,29.52,29.5,29.52,45
20160301|2016-01-14 01:30,14,29.52,29.56,29.51,29.55,237
20160301|2016-01-14 02:00,14,29.54,29.62,29.54,29.59,661
20160301|2016-01-14 02:30,14,29.59,29.61,29.57,29.57,285
20160301|2016-01-14 03:00,14,29.58,29.58,29.53,29.55,167
20160301|2016-01-14 03:30,14,29.55,29.56,29.5,29.5,424
20160301|2016-01-14 04:00,14,29.5,29.52,29.49,29.49,169
20160301|2016-01-14 04:30,14,29.5,29.5,29.47,29.49,150
20160301|2016-01-14 05:00,14,29.49,29.49,29.46,29.49,232
20160301|2016-01-14 05:30,14,29.5,29.5,29.48,29.48,155
20160301|2016-01-14 06:00,14,29.48,29.5,29.48,29.5,33
20160301|2016-01-14 06:30,14,29.5,29.5,29.46,29.46,197
20160301|2016-01-14 07:00,14,29.46,29.47,29.4,29.46,816
20160301|2016-01-14 07:30,14,29.48,29.57,29.48,29.57,476
20160301|2016-01-14 08:30,14,29.55,29.67,29.5,29.58,4195
20160301|2016-01-14 09:00,14,29.58,29.7,29.54,29.68,3621
20160301|2016-01-14 09:30,14,29.68,29.87,29.66,29.79,5419
20160301|2016-01-14 10:00,14,29.78,29.82,29.7,29.76,1714
20160301|2016-01-14 10:30,14,29.74,29.85,29.72,29.82,2124
20160301|2016-01-14 11:00,14,29.82,29.89,29.8,29.89,2333
20160301|2016-01-14 11:30,14,29.89,29.9,29.79,29.88,1767
20160301|2016-01-14 12:00,14,29.87,30,29.87,29.93,3096
20160301|2016-01-14 12:30,14,29.94,29.95,29.84,29.86,2024
20160301|2016-01-14 13:00,14,29.87,29.88,29.72,29.82,4380
20160301|2016-01-14 19:00,15,29.79,29.8,29.72,29.73,835
20160301|2016-01-14 19:30,15,29.73,29.75,29.65,29.72,323
20160301|2016-01-14 20:00,15,29.72,29.73,29.68,29.71,147
20160301|2016-01-14 20:30,15,29.71,29.72,29.69,29.71,50
20160301|2016-01-14 21:00,15,29.71,29.72,29.69,29.7,55
20160301|2016-01-14 21:30,15,29.69,29.75,29.69,29.75,150
20160301|2016-01-14 22:00,15,29.75,29.77,29.75,29.77,47
20160301|2016-01-14 22:30,15,29.77,29.77,29.75,29.76,27
20160301|2016-01-14 23:00,15,29.76,29.78,29.76,29.77,60
20160301|2016-01-14 23:30,15,29.76,29.78,29.75,29.78,162
20160301|2016-01-15 00:00,15,29.77,29.77,29.75,29.76,46
20160301|2016-01-15 00:30,15,29.77,29.8,29.74,29.75,349
20160301|2016-01-15 01:00,15,29.75,29.85,29.74,29.83,393
20160301|2016-01-15 01:30,15,29.84,29.85,29.8,29.81,106
20160301|2016-01-15 02:00,15,29.81,29.81,29.71,29.73,432
20160301|2016-01-15 02:30,15,29.72,29.73,29.65,29.67,435
20160301|2016-01-15 03:00,15,29.66,29.69,29.6,29.63,554
20160301|2016-01-15 03:30,15,29.63,29.63,29.6,29.62,352
20160301|2016-01-15 04:00,15,29.62,29.67,29.58,29.65,453
20160301|2016-01-15 04:30,15,29.65,29.71,29.59,29.6,354
20160301|2016-01-15 05:00,15,29.6,29.62,29.56,29.56,191
20160301|2016-01-15 05:30,15,29.56,29.58,29.55,29.55,291
20160301|2016-01-15 06:00,15,29.56,29.57,29.52,29.54,592
20160301|2016-01-15 06:30,15,29.54,29.54,29.5,29.54,472
20160301|2016-01-15 07:00,15,29.55,29.57,29.5,29.56,565
20160301|2016-01-15 07:30,15,29.57,29.57,29.47,29.5,729
20160301|2016-01-15 08:30,15,29.5,29.59,29.42,29.5,5828
20160301|2016-01-15 09:00,15,29.51,29.63,29.48,29.58,2569
20160301|2016-01-15 09:30,15,29.58,29.67,29.56,29.6,2436
20160301|2016-01-15 10:00,15,29.59,29.71,29.54,29.68,2819
20160301|2016-01-15 10:30,15,29.68,29.85,29.66,29.82,2731
20160301|2016-01-15 11:00,15,29.82,29.9,29.78,29.79,1973
20160301|2016-01-15 11:30,15,29.79,29.8,29.6,29.63,2720
20160301|2016-01-15 12:00,15,29.63,29.7,29.63,29.66,1015
20160301|2016-01-15 12:30,15,29.67,29.7,29.64,29.66,990
20160301|2016-01-15 13:00,15,29.66,29.69,29.6,29.69,2833
20160301|2016-01-18 19:00,19,29.6,29.86,29.59,29.8,1735
20160301|2016-01-18 19:30,19,29.81,29.81,29.73,29.75,245
20160301|2016-01-18 20:00,19,29.75,29.81,29.75,29.79,184
20160301|2016-01-18 20:30,19,29.8,29.81,29.75,29.76,226
20160301|2016-01-18 21:00,19,29.75,29.78,29.74,29.78,98
20160301|2016-01-18 21:30,19,29.78,29.78,29.76,29.78,28
20160301|2016-01-18 22:00,19,29.77,29.84,29.75,29.78,427
20160301|2016-01-18 22:30,19,29.79,29.81,29.79,29.81,27
20160301|2016-01-18 23:00,19,29.8,29.81,29.79,29.8,76
20160301|2016-01-18 23:30,19,29.81,29.83,29.79,29.83,106
20160301|2016-01-19 00:00,19,29.83,29.9,29.83,29.89,648
20160301|2016-01-19 00:30,19,29.9,29.92,29.89,29.9,327
20160301|2016-01-19 01:00,19,29.9,29.93,29.9,29.9,281
20160301|2016-01-19 01:30,19,29.9,29.92,29.89,29.89,244
20160301|2016-01-19 02:00,19,29.9,29.92,29.9,29.91,299
20160301|2016-01-19 02:30,19,29.9,29.93,29.9,29.91,165
20160301|2016-01-19 03:00,19,29.91,29.95,29.9,29.95,348
20160301|2016-01-19 03:30,19,29.94,30.04,29.93,30.02,932
20160301|2016-01-19 04:00,19,30.02,30.02,29.96,29.97,327
20160301|2016-01-19 04:30,19,29.98,30,29.96,29.99,238
20160301|2016-01-19 05:00,19,29.99,30.01,29.97,30,126
20160301|2016-01-19 05:30,19,30,30.03,30,30,137
20160301|2016-01-19 06:00,19,29.99,30.01,29.99,29.99,88
20160301|2016-01-19 06:30,19,29.99,29.99,29.92,29.96,457
20160301|2016-01-19 07:00,19,29.97,30,29.95,29.99,391
20160301|2016-01-19 07:30,19,29.99,29.99,29.96,29.96,161
20160301|2016-01-19 08:30,19,30,30,29.82,29.89,5800
20160301|2016-01-19 09:00,19,29.88,30.03,29.85,29.98,3417
20160301|2016-01-19 09:30,19,29.98,30.2,29.97,29.99,5584
20160301|2016-01-19 10:00,19,29.99,30.11,29.97,30.08,2289
20160301|2016-01-19 10:30,19,30.09,30.2,30.05,30.12,2770
20160301|2016-01-19 11:00,19,30.13,30.17,30.1,30.12,1727
20160301|2016-01-19 11:30,19,30.12,30.13,30.05,30.07,756
20160301|2016-01-19 12:00,19,30.07,30.14,30.05,30.08,1131
20160301|2016-01-19 12:30,19,30.07,30.09,29.95,29.95,2503
20160301|2016-01-19 13:00,19,29.95,30.09,29.95,29.96,3042
20160301|2016-01-19 19:00,20,29.92,29.99,29.87,29.91,435
20160301|2016-01-19 19:30,20,29.9,29.93,29.86,29.9,179
20160301|2016-01-19 20:00,20,29.89,29.96,29.89,29.94,110
20160301|2016-01-19 20:30,20,29.95,29.95,29.9,29.93,101
20160301|2016-01-19 21:00,20,29.92,29.93,29.87,29.87,87
20160301|2016-01-19 21:30,20,29.89,29.9,29.86,29.87,65
20160301|2016-01-19 22:00,20,29.87,29.89,29.87,29.87,27
20160301|2016-01-19 22:30,20,29.89,29.92,29.88,29.9,119
20160301|2016-01-19 23:00,20,29.91,29.91,29.89,29.89,7
20160301|2016-01-19 23:30,20,29.89,29.89,29.85,29.88,196
20160301|2016-01-20 00:00,20,29.88,29.92,29.87,29.92,134
20160301|2016-01-20 00:30,20,29.91,29.97,29.9,29.94,319
20160301|2016-01-20 01:00,20,29.94,29.94,29.85,29.87,251
20160301|2016-01-20 01:30,20,29.86,29.9,29.85,29.86,187
20160301|2016-01-20 02:00,20,29.85,29.85,29.75,29.75,567
20160301|2016-01-20 02:30,20,29.75,29.75,29.71,29.72,609
20160301|2016-01-20 03:00,20,29.72,29.77,29.71,29.76,433
20160301|2016-01-20 03:30,20,29.74,29.83,29.74,29.81,176
20160301|2016-01-20 04:00,20,29.8,29.81,29.77,29.81,128
20160301|2016-01-20 04:30,20,29.81,29.85,29.78,29.82,128
20160301|2016-01-20 05:00,20,29.83,29.87,29.82,29.85,144
20160301|2016-01-20 05:30,20,29.85,29.85,29.8,29.81,94
20160301|2016-01-20 06:00,20,29.8,29.81,29.76,29.81,178
20160301|2016-01-20 06:30,20,29.81,29.86,29.77,29.81,593
20160301|2016-01-20 07:00,20,29.81,29.87,29.8,29.81,419
20160301|2016-01-20 07:30,20,29.81,29.87,29.81,29.82,212
20160301|2016-01-20 08:30,20,29.84,29.93,29.61,29.67,6197
20160301|2016-01-20 09:00,20,29.67,29.78,29.65,29.69,1816
20160301|2016-01-20 09:30,20,29.69,29.71,29.56,29.56,3363
20160301|2016-01-20 10:00,20,29.56,29.64,29.55,29.6,3398
20160301|2016-01-20 10:30,20,29.6,29.75,29.58,29.6,2465
20160301|2016-01-20 11:00,20,29.59,29.63,29.55,29.58,2610
20160301|2016-01-20 11:30,20,29.58,29.65,29.55,29.61,1459
20160301|2016-01-20 12:00,20,29.6,29.66,29.59,29.64,1037
20160301|2016-01-20 12:30,20,29.64,29.78,29.64,29.74,1699
20160301|2016-01-20 13:00,20,29.75,29.85,29.7,29.79,3359
20160301|2016-01-20 19:00,21,29.86,29.87,29.79,29.86,611
20160301|2016-01-20 19:30,21,29.86,29.89,29.84,29.88,144
20160301|2016-01-20 20:00,21,29.88,29.89,29.85,29.87,70
20160301|2016-01-20 20:30,21,29.87,29.9,29.84,29.9,93
20160301|2016-01-20 21:00,21,29.91,29.91,29.75,29.76,314
20160301|2016-01-20 21:30,21,29.76,29.76,29.7,29.7,333
20160301|2016-01-20 22:00,21,29.7,29.71,29.66,29.68,244
20160301|2016-01-20 22:30,21,29.71,29.72,29.65,29.65,82
20160301|2016-01-20 23:00,21,29.65,29.68,29.65,29.68,96
20160301|2016-01-20 23:30,21,29.66,29.69,29.65,29.67,274
20160301|2016-01-21 00:00,21,29.66,29.67,29.6,29.62,139
20160301|2016-01-21 00:30,21,29.63,29.67,29.61,29.63,145
20160301|2016-01-21 01:00,21,29.64,29.68,29.64,29.66,103
20160301|2016-01-21 01:30,21,29.65,29.66,29.58,29.62,424
20160301|2016-01-21 02:00,21,29.62,29.64,29.54,29.56,756
20160301|2016-01-21 02:30,21,29.55,29.58,29.54,29.55,360
20160301|2016-01-21 03:00,21,29.56,29.61,29.55,29.61,241
20160301|2016-01-21 03:30,21,29.61,29.63,29.57,29.6,134
20160301|2016-01-21 04:00,21,29.6,29.63,29.6,29.62,68
20160301|2016-01-21 04:30,21,29.62,29.64,29.6,29.61,369
20160301|2016-01-21 05:00,21,29.61,29.62,29.59,29.59,123
20160301|2016-01-21 05:30,21,29.6,29.63,29.6,29.6,105
20160301|2016-01-21 06:00,21,29.61,29.65,29.61,29.64,127
20160301|2016-01-21 06:30,21,29.64,29.67,29.64,29.65,187
20160301|2016-01-21 07:00,21,29.65,29.7,29.63,29.69,575
20160301|2016-01-21 07:30,21,29.69,29.72,29.66,29.69,300
20160301|2016-01-21 08:30,21,29.72,29.77,29.66,29.72,4157
20160301|2016-01-21 09:00,21,29.74,29.8,29.71,29.79,1701
20160301|2016-01-21 09:30,21,29.79,30.04,29.77,29.9,4960
20160301|2016-01-21 10:00,21,29.91,30.26,29.9,30.16,6706
20160301|2016-01-21 10:30,21,30.17,30.2,30.08,30.16,2713
20160301|2016-01-21 11:00,21,30.17,30.2,29.87,29.88,3962
20160301|2016-01-21 11:30,21,29.88,29.94,29.82,29.89,2411
20160301|2016-01-21 12:00,21,29.9,29.98,29.86,29.94,1713
20160301|2016-01-21 12:30,21,29.94,29.99,29.87,29.95,1950
20160301|2016-01-21 13:00,21,29.96,30.06,29.88,29.88,2647
20160301|2016-01-21 19:00,22,29.94,30.04,29.91,30.04,547
20160301|2016-01-21 19:30,22,30.05,30.07,30,30.01,254
20160301|2016-01-21 20:00,22,30.02,30.06,30.02,30.05,52
20160301|2016-01-21 20:30,22,30.05,30.05,29.99,30.01,75
20160301|2016-01-21 21:00,22,30,30.01,29.95,29.95,105
20160301|2016-01-21 21:30,22,29.95,29.98,29.95,29.98,43
20160301|2016-01-21 22:00,22,29.97,30.02,29.97,30.02,37
20160301|2016-01-21 22:30,22,30.02,30.03,30.01,30.03,25
20160301|2016-01-21 23:00,22,30.03,30.05,30.02,30.04,68
20160301|2016-01-21 23:30,22,30.05,30.15,30.05,30.13,546
20160301|2016-01-22 00:00,22,30.15,30.15,30.13,30.13,68
20160301|2016-01-22 00:30,22,30.12,30.16,30.12,30.15,105
20160301|2016-01-22 01:00,22,30.16,30.16,30.1,30.11,187
20160301|2016-01-22 01:30,22,30.1,30.14,30.07,30.14,143
20160301|2016-01-22 02:00,22,30.14,30.21,30.11,30.2,622
20160301|2016-01-22 02:30,22,30.2,30.23,30.18,30.23,368
20160301|2016-01-22 03:00,22,30.23,30.32,30.23,30.31,1000
20160301|2016-01-22 03:30,22,30.32,30.36,30.28,30.32,750
20160301|2016-01-22 04:00,22,30.31,30.36,30.27,30.34,656
20160301|2016-01-22 04:30,22,30.34,30.39,30.33,30.35,462
20160301|2016-01-22 05:00,22,30.35,30.37,30.34,30.35,186
20160301|2016-01-22 05:30,22,30.34,30.35,30.31,30.34,235
20160301|2016-01-22 06:00,22,30.34,30.35,30.31,30.34,300
20160301|2016-01-22 06:30,22,30.34,30.38,30.33,30.34,246
20160301|2016-01-22 07:00,22,30.35,30.35,30.28,30.29,429
20160301|2016-01-22 07:30,22,30.3,30.31,30.27,30.29,426
20160301|2016-01-22 08:30,22,30.31,30.39,30.26,30.36,4992
20160301|2016-01-22 09:00,22,30.35,30.59,30.33,30.58,6371
20160301|2016-01-22 09:30,22,30.58,30.6,30.35,30.37,4902
20160301|2016-01-22 10:00,22,30.37,30.54,30.32,30.39,5088
20160301|2016-01-22 10:30,22,30.4,30.48,30.34,30.42,3062
20160301|2016-01-22 11:00,22,30.43,30.54,30.42,30.49,2542
20160301|2016-01-22 11:30,22,30.49,30.51,30.46,30.47,1799
20160301|2016-01-22 12:00,22,30.48,30.5,30.36,30.4,2306
20160301|2016-01-22 12:30,22,30.39,30.51,30.36,30.51,2557
20160301|2016-01-22 13:00,22,30.51,30.56,30.45,30.53,3667
20160301|2016-01-24 19:00,25,30.55,30.57,30.48,30.48,968
20160301|2016-01-24 19:30,25,30.48,30.49,30.43,30.43,279
20160301|2016-01-24 20:00,25,30.42,30.52,30.39,30.51,461
20160301|2016-01-24 20:30,25,30.52,30.52,30.45,30.46,178
20160301|2016-01-24 21:00,25,30.46,30.48,30.46,30.47,57
20160301|2016-01-24 21:30,25,30.47,30.48,30.46,30.47,32
20160301|2016-01-24 22:00,25,30.47,30.47,30.46,30.47,29
20160301|2016-01-24 22:30,25,30.47,30.48,30.47,30.48,19
20160301|2016-01-24 23:00,25,30.47,30.48,30.46,30.48,22
20160301|2016-01-24 23:30,25,30.46,30.51,30.45,30.51,428
20160301|2016-01-25 00:00,25,30.52,30.58,30.51,30.57,277
20160301|2016-01-25 00:30,25,30.58,30.59,30.52,30.54,212
20160301|2016-01-25 01:00,25,30.52,30.52,30.47,30.48,105
20160301|2016-01-25 01:30,25,30.48,30.5,30.45,30.46,91
20160301|2016-01-25 02:00,25,30.47,30.47,30.41,30.41,291
20160301|2016-01-25 02:30,25,30.41,30.41,30.22,30.23,1563
20160301|2016-01-25 03:00,25,30.23,30.31,30.22,30.31,371
20160301|2016-01-25 03:30,25,30.3,30.31,30.25,30.28,190
20160301|2016-01-25 04:00,25,30.28,30.35,30.28,30.35,127
20160301|2016-01-25 04:30,25,30.36,30.36,30.26,30.27,264
20160301|2016-01-25 05:00,25,30.26,30.29,30.24,30.28,141
20160301|2016-01-25 05:30,25,30.28,30.28,30.25,30.28,109
20160301|2016-01-25 06:00,25,30.28,30.31,30.26,30.3,177
20160301|2016-01-25 06:30,25,30.3,30.3,30.27,30.29,75
20160301|2016-01-25 07:00,25,30.3,30.34,30.27,30.31,254
20160301|2016-01-25 07:30,25,30.32,30.38,30.32,30.37,318
20160301|2016-01-25 08:30,25,30.38,30.43,30.3,30.4,4248
20160301|2016-01-25 09:00,25,30.41,30.57,30.41,30.44,3394
20160301|2016-01-25 09:30,25,30.44,30.44,30.2,30.2,2685
20160301|2016-01-25 10:00,25,30.2,30.24,30.14,30.23,2443
20160301|2016-01-25 10:30,25,30.22,30.26,30.15,30.17,1428
20160301|2016-01-25 11:00,25,30.17,30.32,30.1,30.31,2945
20160301|2016-01-25 11:30,25,30.31,30.41,30.27,30.28,3005
20160301|2016-01-25 12:00,25,30.28,30.46,30.28,30.32,2742
20160301|2016-01-25 12:30,25,30.32,30.4,30.26,30.27,1634
20160301|2016-01-25 13:00,25,30.27,30.48,30.23,30.4,2505
20160301|2016-01-25 19:00,26,30.37,30.5,30.36,30.41,385
20160301|2016-01-25 19:30,26,30.41,30.45,30.38,30.43,211
20160301|2016-01-25 20:00,26,30.42,30.47,30.42,30.46,102
20160301|2016-01-25 20:30,26,30.45,30.49,30.44,30.45,127
20160301|2016-01-25 21:00,26,30.46,30.51,30.46,30.47,43
20160301|2016-01-25 21:30,26,30.48,30.49,30.46,30.48,36
20160301|2016-01-25 22:00,26,30.48,30.49,30.45,30.48,59
20160301|2016-01-25 22:30,26,30.46,30.46,30.46,30.46,2
20160301|2016-01-25 23:00,26,30.45,30.46,30.41,30.41,41
20160301|2016-01-25 23:30,26,30.41,30.43,30.38,30.4,61
20160301|2016-01-26 00:00,26,30.39,30.4,30.32,30.35,162
20160301|2016-01-26 00:30,26,30.36,30.39,30.32,30.39,53
20160301|2016-01-26 01:00,26,30.4,30.4,30.35,30.37,100
20160301|2016-01-26 01:30,26,30.37,30.38,30.24,30.26,581
20160301|2016-01-26 02:00,26,30.27,30.27,30.21,30.25,217
20160301|2016-01-26 02:30,26,30.24,30.25,30.22,30.25,109
20160301|2016-01-26 03:00,26,30.26,30.27,30.25,30.26,172
20160301|2016-01-26 03:30,26,30.25,30.32,30.22,30.32,367
20160301|2016-01-26 04:00,26,30.33,30.42,30.33,30.39,403
20160301|2016-01-26 04:30,26,30.4,30.5,30.39,30.47,388
20160301|2016-01-26 05:00,26,30.47,30.48,30.38,30.41,212
20160301|2016-01-26 05:30,26,30.41,30.49,30.41,30.48,362
20160301|2016-01-26 06:00,26,30.47,30.68,30.47,30.6,1244
20160301|2016-01-26 06:30,26,30.6,30.63,30.45,30.46,755
20160301|2016-01-26 07:00,26,30.48,30.54,30.44,30.53,330
20160301|2016-01-26 07:30,26,30.53,30.63,30.53,30.59,431
20160301|2016-01-26 08:30,26,30.57,30.63,30.45,30.49,4534
20160301|2016-01-26 09:00,26,30.48,30.54,30.42,30.43,3092
20160301|2016-01-26 09:30,26,30.43,30.65,30.41,30.62,4047
20160301|2016-01-26 10:00,26,30.61,30.74,30.61,30.64,3204
20160301|2016-01-26 10:30,26,30.64,30.77,30.59,30.76,3616
20160301|2016-01-26 11:00,26,30.76,30.82,30.73,30.79,2396
20160301|2016-01-26 11:30,26,30.79,30.8,30.72,30.77,2010
20160301|2016-01-26 12:00,26,30.78,30.8,30.72,30.75,1677
20160301|2016-01-26 12:30,26,30.76,30.83,30.7,30.8,2614
20160301|2016-01-26 13:00,26,30.8,30.85,30.69,30.72,2988
20160301|2016-01-26 19:00,27,30.67,30.73,30.65,30.71,465
20160301|2016-01-26 19:30,27,30.71,30.72,30.67,30.68,101
20160301|2016-01-26 20:00,27,30.67,30.68,30.62,30.64,210
20160301|2016-01-26 20:30,27,30.64,30.64,30.59,30.6,257
20160301|2016-01-26 21:00,27,30.6,30.64,30.59,30.61,268
20160301|2016-01-26 21:30,27,30.61,30.61,30.57,30.6,187
20160301|2016-01-26 22:00,27,30.6,30.66,30.6,30.66,68
20160301|2016-01-26 22:30,27,30.66,30.69,30.64,30.68,66
20160301|2016-01-26 23:00,27,30.67,30.7,30.67,30.7,39
20160301|2016-01-26 23:30,27,30.7,30.72,30.68,30.71,84
20160301|2016-01-27 00:00,27,30.7,30.71,30.66,30.7,103
20160301|2016-01-27 00:30,27,30.69,30.74,30.65,30.73,445
20160301|2016-01-27 01:00,27,30.73,30.77,30.7,30.73,170
20160301|2016-01-27 01:30,27,30.73,30.73,30.69,30.69,173
20160301|2016-01-27 02:00,27,30.69,30.76,30.67,30.75,254
20160301|2016-01-27 02:30,27,30.76,30.87,30.76,30.82,1003
20160301|2016-01-27 03:00,27,30.81,30.91,30.81,30.89,739
20160301|2016-01-27 03:30,27,30.89,30.93,30.82,30.82,356
20160301|2016-01-27 04:00,27,30.81,30.83,30.79,30.81,245
20160301|2016-01-27 04:30,27,30.81,30.82,30.78,30.78,214
20160301|2016-01-27 05:00,27,30.78,30.8,30.74,30.75,154
20160301|2016-01-27 05:30,27,30.76,30.78,30.75,30.76,170
20160301|2016-01-27 06:00,27,30.76,30.79,30.75,30.79,132
20160301|2016-01-27 06:30,27,30.8,30.81,30.75,30.78,230
20160301|2016-01-27 07:00,27,30.78,30.84,30.76,30.81,281
20160301|2016-01-27 07:30,27,30.82,30.9,30.82,30.89,396
20160301|2016-01-27 08:30,27,30.9,30.96,30.8,30.85,3825
20160301|2016-01-27 09:00,27,30.84,30.89,30.8,30.85,3362
20160301|2016-01-27 09:30,27,30.86,31.09,30.86,31.04,6944
20160301|2016-01-27 10:00,27,31.04,31.06,30.88,30.91,3397
20160301|2016-01-27 10:30,27,30.92,31.03,30.91,30.97,3600
20160301|2016-01-27 11:00,27,30.97,31.02,30.88,31.01,2760
20160301|2016-01-27 11:30,27,31.01,31.05,30.93,30.93,3508
20160301|2016-01-27 12:00,27,30.93,30.98,30.92,30.95,1646
20160301|2016-01-27 12:30,27,30.95,31.05,30.95,30.97,2716
20160301|2016-01-27 13:00,27,30.97,31.03,30.8,30.89,3078
20160301|2016-01-27 19:00,28,30.88,30.91,30.81,30.86,499
20160301|2016-01-27 19:30,28,30.86,30.9,30.85,30.88,176
20160301|2016-01-27 20:00,28,30.87,30.88,30.87,30.88,19
20160301|2016-01-27 20:30,28,30.87,30.88,30.84,30.86,185
20160301|2016-01-27 21:00,28,30.84,30.88,30.81,30.81,165
20160301|2016-01-27 21:30,28,30.81,30.85,30.81,30.81,11
20160301|2016-01-27 22:00,28,30.82,30.84,30.8,30.81,62
20160301|2016-01-27 22:30,28,30.82,30.83,30.82,30.83,16
20160301|2016-01-27 23:00,28,30.83,30.83,30.81,30.81,16
20160301|2016-01-27 23:30,28,30.8,30.8,30.79,30.79,72
20160301|2016-01-28 00:00,28,30.79,30.84,30.79,30.8,117
20160301|2016-01-28 00:30,28,30.8,30.82,30.8,30.82,26
20160301|2016-01-28 01:00,28,30.81,30.83,30.78,30.79,181
20160301|2016-01-28 01:30,28,30.79,30.8,30.74,30.76,470
20160301|2016-01-28 02:00,28,30.75,30.79,30.74,30.77,228
20160301|2016-01-28 02:30,28,30.77,30.9,30.77,30.89,743
20160301|2016-01-28 03:00,28,30.88,30.89,30.83,30.89,263
20160301|2016-01-28 03:30,28,30.88,30.99,30.88,30.94,811
20160301|2016-01-28 04:00,28,30.94,31.01,30.94,30.95,185
20160301|2016-01-28 04:30,28,30.95,30.98,30.92,30.93,85
20160301|2016-01-28 05:00,28,30.93,30.93,30.85,30.85,453
20160301|2016-01-28 05:30,28,30.84,30.84,30.75,30.82,485
20160301|2016-01-28 06:00,28,30.82,30.83,30.75,30.76,298
20160301|2016-01-28 06:30,28,30.76,30.82,30.71,30.82,528
20160301|2016-01-28 07:00,28,30.81,30.95,30.8,30.9,697
20160301|2016-01-28 07:30,28,30.9,31.01,30.88,30.96,399
20160301|2016-01-28 08:30,28,31.05,31.24,30.97,31.03,8336
20160301|2016-01-28 09:00,28,31.02,31.13,30.94,30.94,3811
20160301|2016-01-28 09:30,28,30.95,30.97,30.63,30.76,8263
20160301|2016-01-28 10:00,28,30.75,30.91,30.74,30.86,3343
20160301|2016-01-28 10:30,28,30.86,30.86,30.7,30.72,2753
20160301|2016-01-28 11:00,28,30.71,30.81,30.65,30.68,2581
20160301|2016-01-28 11:30,28,30.67,30.74,30.53,30.74,4138
20160301|2016-01-28 12:00,28,30.73,30.8,30.68,30.7,1254
20160301|2016-01-28 12:30,28,30.69,30.75,30.68,30.72,1574
20160301|2016-01-28 13:00,28,30.72,30.78,30.63,30.73,3107
20160301|2016-01-28 19:00,29,30.71,30.78,30.7,30.74,617
20160301|2016-01-28 19:30,29,30.74,30.74,30.7,30.71,277
20160301|2016-01-28 20:00,29,30.71,30.74,30.7,30.74,186
20160301|2016-01-28 20:30,29,30.74,30.74,30.71,30.71,89
20160301|2016-01-28 21:00,29,30.7,30.71,30.67,30.68,157
20160301|2016-01-28 21:30,29,30.69,30.71,30.66,30.67,119
20160301|2016-01-28 22:00,29,30.68,30.78,30.66,30.69,235
20160301|2016-01-28 22:30,29,30.7,30.72,30.68,30.7,96
20160301|2016-01-28 23:00,29,30.71,30.74,30.71,30.73,37
20160301|2016-01-28 23:30,29,30.71,30.74,30.69,30.73,115
20160301|2016-01-29 00:00,29,30.73,30.77,30.7,30.72,229
20160301|2016-01-29 00:30,29,30.71,30.71,30.65,30.69,179
20160301|2016-01-29 01:00,29,30.7,30.7,30.68,30.68,27
20160301|2016-01-29 01:30,29,30.69,30.75,30.69,30.73,131
20160301|2016-01-29 02:00,29,30.72,30.76,30.7,30.72,259
20160301|2016-01-29 02:30,29,30.72,30.73,30.7,30.7,176
20160301|2016-01-29 03:00,29,30.71,30.72,30.7,30.7,241
20160301|2016-01-29 03:30,29,30.7,30.71,30.66,30.67,363
20160301|2016-01-29 04:00,29,30.69,30.72,30.62,30.62,273
20160301|2016-01-29 04:30,29,30.62,30.62,30.55,30.58,492
20160301|2016-01-29 05:00,29,30.58,30.59,30.54,30.57,252
20160301|2016-01-29 05:30,29,30.57,30.62,30.57,30.62,109
20160301|2016-01-29 06:00,29,30.61,30.69,30.61,30.65,299
20160301|2016-01-29 06:30,29,30.65,30.7,30.63,30.63,263
20160301|2016-01-29 07:00,29,30.64,30.66,30.56,30.59,413
20160301|2016-01-29 07:30,29,30.6,30.7,30.59,30.67,266
20160301|2016-01-29 08:30,29,30.63,30.75,30.56,30.61,3161
20160301|2016-01-29 09:00,29,30.61,30.78,30.58,30.7,3726
20160301|2016-01-29 09:30,29,30.7,30.76,30.6,30.64,3355
20160301|2016-01-29 10:00,29,30.64,30.65,30.5,30.53,3084
20160301|2016-01-29 10:30,29,30.53,30.59,30.47,30.56,3158
20160301|2016-01-29 11:00,29,30.56,30.65,30.47,30.62,2147
20160301|2016-01-29 11:30,29,30.63,30.65,30.54,30.65,941
20160301|2016-01-29 12:00,29,30.65,30.67,30.58,30.6,1557
20160301|2016-01-29 12:30,29,30.61,30.8,30.59,30.76,3637
20160301|2016-01-29 13:00,29,30.76,30.92,30.74,30.92,6823
20160301|2016-01-31 19:00,1,30.9,30.9,30.79,30.79,505
20160301|2016-01-31 19:30,1,30.8,30.84,30.8,30.83,142
20160301|2016-01-31 20:00,1,30.83,30.83,30.8,30.81,79
20160301|2016-01-31 20:30,1,30.82,30.83,30.8,30.8,175
20160301|2016-01-31 21:00,1,30.8,30.85,30.8,30.82,68
20160301|2016-01-31 21:30,1,30.82,30.83,30.81,30.82,25
20160301|2016-01-31 22:00,1,30.82,30.83,30.82,30.82,13
20160301|2016-01-31 22:30,1,30.81,30.83,30.81,30.82,43
20160301|2016-01-31 23:00,1,30.82,30.84,30.82,30.83,52
20160301|2016-01-31 23:30,1,30.83,30.85,30.81,30.81,30
20160301|2016-02-01 00:00,1,30.8,30.8,30.77,30.78,58
20160301|2016-02-01 00:30,1,30.76,30.81,30.75,30.81,78
20160301|2016-02-01 01:00,1,30.81,30.82,30.8,30.8,68
20160301|2016-02-01 01:30,1,30.8,30.81,30.79,30.81,58
20160301|2016-02-01 02:00,1,30.79,30.79,30.76,30.77,103
20160301|2016-02-01 02:30,1,30.77,30.87,30.77,30.87,181
20160301|2016-02-01 03:00,1,30.87,30.93,30.81,30.92,469
20160301|2016-02-01 03:30,1,30.92,30.98,30.88,30.89,469
20160301|2016-02-01 04:00,1,30.88,30.92,30.88,30.9,74
20160301|2016-02-01 04:30,1,30.91,30.93,30.87,30.88,149
20160301|2016-02-01 05:00,1,30.89,30.92,30.86,30.88,271
20160301|2016-02-01 05:30,1,30.88,30.91,30.85,30.85,104
20160301|2016-02-01 06:00,1,30.86,30.89,30.83,30.84,207
20160301|2016-02-01 06:30,1,30.85,30.86,30.81,30.81,358
20160301|2016-02-01 07:00,1,30.83,30.84,30.77,30.78,380
20160301|2016-02-01 07:30,1,30.78,30.79,30.76,30.78,140
20160301|2016-02-01 08:30,1,30.8,30.82,30.56,30.64,5690
20160301|2016-02-01 09:00,1,30.63,30.84,30.62,30.81,3970
20160301|2016-02-01 09:30,1,30.82,30.87,30.72,30.78,2634
20160301|2016-02-01 10:00,1,30.79,30.85,30.73,30.77,2276
20160301|2016-02-01 10:30,1,30.77,30.86,30.76,30.83,1185
20160301|2016-02-01 11:00,1,30.82,30.82,30.63,30.66,2080
20160301|2016-02-01 11:30,1,30.66,30.73,30.64,30.73,1208
20160301|2016-02-01 12:00,1,30.72,30.78,30.71,30.75,1297
20160301|2016-02-01 12:30,1,30.75,30.77,30.71,30.76,877
20160301|2016-02-01 13:00,1,30.77,30.82,30.71,30.74,2277
20160301|2016-02-01 19:00,2,30.76,30.8,30.74,30.75,453
20160301|2016-02-01 19:30,2,30.75,30.77,30.72,30.74,127
20160301|2016-02-01 20:00,2,30.74,30.74,30.72,30.74,38
20160301|2016-02-01 20:30,2,30.74,30.77,30.74,30.76,104
20160301|2016-02-01 21:00,2,30.75,30.8,30.74,30.8,207
20160301|2016-02-01 21:30,2,30.8,30.87,30.8,30.87,350
20160301|2016-02-01 22:00,2,30.87,30.92,30.86,30.88,270
20160301|2016-02-01 22:30,2,30.87,30.92,30.87,30.9,106
20160301|2016-02-01 23:00,2,30.89,30.89,30.87,30.87,27
20160301|2016-02-01 23:30,2,30.87,30.9,30.85,30.89,72
20160301|2016-02-02 00:00,2,30.89,30.91,30.87,30.87,61
20160301|2016-02-02 00:30,2,30.87,30.93,30.87,30.9,201
20160301|2016-02-02 01:00,2,30.91,30.97,30.91,30.96,250
20160301|2016-02-02 01:30,2,30.96,31.17,30.96,31.12,1533
20160301|2016-02-02 02:00,2,31.12,31.13,31.04,31.11,599
20160301|2016-02-02 02:30,2,31.1,31.16,31.07,31.14,568
20160301|2016-02-02 03:00,2,31.14,31.19,31.1,31.1,502
20160301|2016-02-02 03:30,2,31.1,31.11,31.07,31.07,235
20160301|2016-02-02 04:00,2,31.07,31.09,31.03,31.06,537
20160301|2016-02-02 04:30,2,31.06,31.08,31.06,31.08,145
20160301|2016-02-02 05:00,2,31.07,31.1,31.06,31.09,309
20160301|2016-02-02 05:30,2,31.09,31.1,31.05,31.05,133
20160301|2016-02-02 06:00,2,31.04,31.04,30.97,31,646
20160301|2016-02-02 06:30,2,31,31.02,31,31.01,217
20160301|2016-02-02 07:00,2,31.01,31.05,30.99,31.04,842
20160301|2016-02-02 07:30,2,31.01,31.06,31,31.01,525
20160301|2016-02-02 08:30,2,30.97,30.97,30.76,30.9,6413
20160301|2016-02-02 09:00,2,30.9,30.99,30.87,30.98,2586
20160301|2016-02-02 09:30,2,30.97,31.12,30.97,31.03,3514
20160301|2016-02-02 10:00,2,31.03,31.09,31,31.04,1798
20160301|2016-02-02 10:30,2,31.05,31.1,30.92,30.97,2713
20160301|2016-02-02 11:00,2,30.97,31,30.9,30.91,1652
20160301|2016-02-02 11:30,2,30.91,30.91,30.81,30.83,1930
20160301|2016-02-02 12:00,2,30.83,30.86,30.8,30.83,1944
20160301|2016-02-02 12:30,2,30.83,30.89,30.81,30.84,1795
20160301|2016-02-02 13:00,2,30.83,30.85,30.77,30.78,2166
20160301|2016-02-02 19:00,3,30.75,30.78,30.7,30.71,579
20160301|2016-02-02 19:30,3,30.71,30.74,30.7,30.72,330
20160301|2016-02-02 20:00,3,30.73,30.79,30.73,30.77,173
20160301|2016-02-02 20:30,3,30.77,30.82,30.77,30.82,158
20160301|2016-02-02 21:00,3,30.82,30.82,30.79,30.81,103
20160301|2016-02-02 21:30,3,30.82,30.86,30.78,30.83,175
20160301|2016-02-02 22:00,3,30.82,30.84,30.82,30.82,44
20160301|2016-02-02 22:30,3,30.83,30.84,30.81,30.84,51
20160301|2016-02-02 23:00,3,30.83,30.83,30.82,30.83,8
20160301|2016-02-02 23:30,3,30.81,30.82,30.79,30.81,96
20160301|2016-02-03 00:00,3,30.81,30.82,30.8,30.8,38
20160301|2016-02-03 00:30,3,30.79,30.82,30.79,30.81,44
20160301|2016-02-03 01:00,3,30.82,30.87,30.82,30.87,144
20160301|2016-02-03 01:30,3,30.86,30.89,30.85,30.88,172
20160301|2016-02-03 02:00,3,30.88,30.92,30.87,30.92,324
20160301|2016-02-03 02:30,3,30.9,30.98,30.89,30.97,558
20160301|2016-02-03 03:00,3,30.97,30.99,30.95,30.97,512
20160301|2016-02-03 03:30,3,30.96,30.99,30.95,30.97,242
20160301|2016-02-03 04:00,3,30.97,30.99,30.97,30.99,373
20160301|2016-02-03 04:30,3,30.99,31,30.99,30.99,97
20160301|2016-02-03 05:00,3,30.99,31.05,30.98,31.05,538
20160301|2016-02-03 05:30,3,31.04,31.06,31.04,31.05,139
20160301|2016-02-03 06:00,3,31.05,31.07,31.03,31.03,278
20160301|2016-02-03 06:30,3,31.03,31.03,30.99,30.99,271
20160301|2016-02-03 07:00,3,30.99,31,30.92,30.96,670
20160301|2016-02-03 07:30,3,30.97,30.97,30.9,30.93,294
20160301|2016-02-03 08:30,3,30.94,31.13,30.92,31.11,6035
20160301|2016-02-03 09:00,3,31.1,31.13,30.96,30.96,3493
20160301|2016-02-03 09:30,3,30.96,31.01,30.86,31,4713
20160301|2016-02-03 10:00,3,31,31.06,30.92,30.98,3048
20160301|2016-02-03 10:30,3,30.98,31.02,30.88,30.98,3524
20160301|2016-02-03 11:00,3,30.98,30.99,30.93,30.98,1485
20160301|2016-02-03 11:30,3,30.97,30.99,30.92,30.93,786
20160301|2016-02-03 12:00,3,30.93,30.97,30.88,30.89,1809
20160301|2016-02-03 12:30,3,30.89,30.91,30.83,30.84,1429
20160301|2016-02-03 13:00,3,30.84,31.01,30.84,30.98,3456
20160301|2016-02-03 19:00,4,30.91,31.06,30.9,31.06,1108
20160301|2016-02-03 19:30,4,31.06,31.1,31.05,31.08,363
20160301|2016-02-03 20:00,4,31.08,31.08,31.07,31.08,26
20160301|2016-02-03 20:30,4,31.08,31.09,31,31.01,112
20160301|2016-02-03 21:00,4,31.01,31.01,30.97,31.01,170
20160301|2016-02-03 21:30,4,31,31.01,30.99,31,49
20160301|2016-02-03 22:00,4,31.01,31.04,31.01,31.04,68
20160301|2016-02-03 22:30,4,31.03,31.05,31.02,31.04,211
20160301|2016-02-03 23:00,4,31.04,31.04,31.04,31.04,5
20160301|2016-02-03 23:30,4,31.03,31.06,31.03,31.06,56
20160301|2016-02-04 00:00,4,31.06,31.07,31.03,31.04,154
20160301|2016-02-04 00:30,4,31.05,31.09,31.05,31.09,144
20160301|2016-02-04 01:00,4,31.09,31.12,31.08,31.12,119
20160301|2016-02-04 01:30,4,31.13,31.28,31.13,31.19,1447
20160301|2016-02-04 02:00,4,31.18,31.25,31.18,31.23,647
20160301|2016-02-04 02:30,4,31.23,31.27,31.21,31.24,779
20160301|2016-02-04 03:00,4,31.23,31.23,31.14,31.16,671
20160301|2016-02-04 03:30,4,31.16,31.17,31.1,31.17,667
20160301|2016-02-04 04:00,4,31.17,31.18,31.14,31.15,148
20160301|2016-02-04 04:30,4,31.14,31.16,31.12,31.12,204
20160301|2016-02-04 05:00,4,31.12,31.13,31.1,31.11,216
20160301|2016-02-04 05:30,4,31.12,31.13,31.09,31.11,559
20160301|2016-02-04 06:00,4,31.1,31.11,31.08,31.1,225
20160301|2016-02-04 06:30,4,31.09,31.11,31.04,31.04,321
20160301|2016-02-04 07:00,4,31.03,31.07,31.02,31.06,391
20160301|2016-02-04 07:30,4,31.06,31.07,30.99,31.07,557
20160301|2016-02-04 08:30,4,31.21,31.28,31.06,31.19,5185
20160301|2016-02-04 09:00,4,31.2,31.38,31.1,31.36,4508
20160301|2016-02-04 09:30,4,31.38,31.45,31.27,31.33,5011
20160301|2016-02-04 10:00,4,31.34,31.34,31.07,31.15,4106
20160301|2016-02-04 10:30,4,31.15,31.17,31.08,31.1,2366
20160301|2016-02-04 11:00,4,31.09,31.22,31.08,31.2,1695
20160301|2016-02-04 11:30,4,31.2,31.27,31.15,31.16,1515
20160301|2016-02-04 12:00,4,31.17,31.25,31.15,31.25,1283
20160301|2016-02-04 12:30,4,31.25,31.28,31.16,31.25,1887
20160301|2016-02-04 13:00,4,31.25,31.35,31.21,31.35,3113
20160301|2016-02-04 19:00,5,31.34,31.38,31.31,31.37,510
20160301|2016-02-04 19:30,5,31.38,31.38,31.35,31.38,113
20160301|2016-02-04 20:00,5,31.38,31.38,31.35,31.36,65
20160301|2016-02-04 20:30,5,31.35,31.38,31.34,31.38,84
20160301|2016-02-04 21:00,5,31.38,31.46,31.36,31.41,482
20160301|2016-02-04 21:30,5,31.42,31.43,31.4,31.42,81
20160301|2016-02-04 22:00,5,31.42,31.42,31.4,31.41,75
20160301|2016-02-04 22:30,5,31.4,31.41,31.39,31.39,4
20160301|2016-02-04 23:00,5,31.39,31.41,31.39,31.41,11
20160301|2016-02-04 23:30,5,31.41,31.41,31.37,31.4,90
20160301|2016-02-05 00:00,5,31.39,31.4,31.36,31.36,166
20160301|2016-02-05 00:30,5,31.36,31.39,31.35,31.37,109
20160301|2016-02-05 01:00,5,31.37,31.44,31.35,31.41,174
20160301|2016-02-05 01:30,5,31.4,31.43,31.4,31.41,281
20160301|2016-02-05 02:00,5,31.41,31.42,31.39,31.4,222
20160301|2016-02-05 02:30,5,31.4,31.44,31.38,31.43,230
20160301|2016-02-05 03:00,5,31.44,31.57,31.43,31.55,1016
20160301|2016-02-05 03:30,5,31.54,31.6,31.49,31.49,1329
20160301|2016-02-05 04:00,5,31.49,31.55,31.48,31.5,332
20160301|2016-02-05 04:30,5,31.5,31.5,31.45,31.46,163
20160301|2016-02-05 05:00,5,31.47,31.47,31.42,31.42,258
20160301|2016-02-05 05:30,5,31.43,31.48,31.4,31.46,477
20160301|2016-02-05 06:00,5,31.46,31.53,31.46,31.53,195
20160301|2016-02-05 06:30,5,31.52,31.54,31.47,31.48,285
20160301|2016-02-05 07:00,5,31.49,31.54,31.47,31.54,611
20160301|2016-02-05 07:30,5,31.54,31.56,31.44,31.45,937
20160301|2016-02-05 08:30,5,31.4,31.7,31.36,31.62,7546
20160301|2016-02-05 09:00,5,31.62,31.7,31.53,31.55,5182
20160301|2016-02-05 09:30,5,31.55,31.67,31.53,31.54,2926
20160301|2016-02-05 10:00,5,31.55,31.58,31.48,31.51,2673
20160301|2016-02-05 10:30,5,31.51,31.56,31.41,31.43,2743
20160301|2016-02-05 11:00,5,31.43,31.48,31.37,31.42,2789
20160301|2016-02-05 11:30,5,31.43,31.45,31.4,31.45,1632
20160301|2016-02-05 12:00,5,31.45,31.51,31.42,31.46,2123
20160301|2016-02-05 12:30,5,31.46,31.52,31.43,31.52,1485
20160301|2016-02-05 13:00,5,31.52,31.52,31.21,31.28,4761
20160301|2016-02-07 19:00,8,31.29,31.3,31.25,31.27,740
20160301|2016-02-07 19:30,8,31.26,31.27,31.26,31.27,58
20160301|2016-02-07 20:00,8,31.27,31.3,31.27,31.3,119
20160301|2016-02-07 20:30,8,31.3,31.3,31.29,31.29,32
20160301|2016-02-07 21:00,8,31.3,31.3,31.28,31.28,52
20160301|2016-02-07 21:30,8,31.29,31.29,31.27,31.27,73
20160301|2016-02-07 22:00,8,31.28,31.28,31.27,31.27,20
20160301|2016-02-07 22:30,8,31.27,31.3,31.27,31.29,91
20160301|2016-02-07 23:00,8,31.3,31.3,31.29,31.29,5
20160301|2016-02-07 23:30,8,31.3,31.3,31.26,31.27,50
20160301|2016-02-08 00:00,8,31.27,31.27,31.27,31.27,16
20160301|2016-02-08 00:30,8,31.26,31.26,31.25,31.25,51
20160301|2016-02-08 01:00,8,31.24,31.24,31.23,31.24,72
20160301|2016-02-08 01:30,8,31.24,31.25,31.24,31.24,71
20160301|2016-02-08 02:00,8,31.24,31.24,31.18,31.19,429
20160301|2016-02-08 02:30,8,31.18,31.18,31.14,31.18,365
20160301|2016-02-08 03:00,8,31.18,31.18,31.12,31.12,209
20160301|2016-02-08 03:30,8,31.13,31.13,31.06,31.07,751
20160301|2016-02-08 04:00,8,31.06,31.1,31.06,31.06,213
20160301|2016-02-08 04:30,8,31.07,31.11,31.07,31.07,117
20160301|2016-02-08 05:00,8,31.07,31.08,31.05,31.06,208
20160301|2016-02-08 05:30,8,31.07,31.07,31.02,31.03,240
20160301|2016-02-08 06:00,8,31.03,31.04,31.01,31.03,294
20160301|2016-02-08 06:30,8,31.03,31.03,31,31.01,373
20160301|2016-02-08 07:00,8,31,31.08,31,31.06,309
20160301|2016-02-08 07:30,8,31.06,31.08,31.02,31.04,242
20160301|2016-02-08 08:30,8,31.03,31.11,30.85,30.93,4685
20160301|2016-02-08 09:00,8,30.92,30.99,30.87,30.91,2160
20160301|2016-02-08 09:30,8,30.9,30.94,30.77,30.82,3842
20160301|2016-02-08 10:00,8,30.82,30.82,30.75,30.76,3108
20160301|2016-02-08 10:30,8,30.77,30.79,30.65,30.66,4087
20160301|2016-02-08 11:00,8,30.65,30.74,30.64,30.72,2184
20160301|2016-02-08 11:30,8,30.71,30.73,30.65,30.69,1395
20160301|2016-02-08 12:00,8,30.68,30.7,30.64,30.66,1838
20160301|2016-02-08 12:30,8,30.67,30.72,30.65,30.68,1721
20160301|2016-02-08 13:00,8,30.68,30.81,30.65,30.78,2385
20160301|2016-02-08 19:00,9,30.75,30.75,30.69,30.71,550
20160301|2016-02-08 19:30,9,30.72,30.75,30.71,30.75,99
20160301|2016-02-08 20:00,9,30.74,30.74,30.7,30.73,114
20160301|2016-02-08 20:30,9,30.74,30.77,30.71,30.76,86
20160301|2016-02-08 21:00,9,30.77,30.78,30.75,30.76,75
20160301|2016-02-08 21:30,9,30.76,30.77,30.76,30.76,65
20160301|2016-02-08 22:00,9,30.77,30.79,30.77,30.78,68
20160301|2016-02-08 22:30,9,30.78,30.79,30.78,30.78,25
20160301|2016-02-08 23:00,9,30.78,30.82,30.78,30.82,104
20160301|2016-02-08 23:30,9,30.83,30.83,30.81,30.82,68
20160301|2016-02-09 00:00,9,30.82,30.82,30.79,30.81,107
20160301|2016-02-09 00:30,9,30.82,30.83,30.81,30.81,95
20160301|2016-02-09 01:00,9,30.82,30.83,30.79,30.82,159
20160301|2016-02-09 01:30,9,30.82,30.83,30.79,30.8,152
20160301|2016-02-09 02:00,9,30.81,30.83,30.78,30.78,292
20160301|2016-02-09 02:30,9,30.79,30.82,30.77,30.8,94
20160301|2016-02-09 03:00,9,30.79,30.82,30.79,30.8,114
20160301|2016-02-09 03:30,9,30.79,30.8,30.75,30.78,130
20160301|2016-02-09 04:00,9,30.77,30.79,30.75,30.79,170
20160301|2016-02-09 04:30,9,30.79,30.8,30.67,30.68,464
20160301|2016-02-09 05:00,9,30.68,30.68,30.66,30.67,452
20160301|2016-02-09 05:30,9,30.67,30.67,30.66,30.67,107
20160301|2016-02-09 06:00,9,30.67,30.69,30.66,30.67,296
20160301|2016-02-09 06:30,9,30.66,30.67,30.62,30.62,480
20160301|2016-02-09 07:00,9,30.62,30.62,30.58,30.58,731
20160301|2016-02-09 07:30,9,30.58,30.62,30.57,30.6,342
20160301|2016-02-09 08:30,9,30.59,30.63,30.48,30.6,4148
20160301|2016-02-09 09:00,9,30.6,30.7,30.6,30.64,1670
20160301|2016-02-09 09:30,9,30.63,30.77,30.61,30.73,2469
20160301|2016-02-09 10:00,9,30.72,30.82,30.72,30.81,1758
20160301|2016-02-09 10:30,9,30.81,30.85,30.77,30.85,2461
20160301|2016-02-09 11:00,9,30.85,30.92,30.74,30.76,3960
20160301|2016-02-09 11:30,9,30.77,30.84,30.73,30.77,1211
20160301|2016-02-09 12:00,9,30.78,30.8,30.62,30.67,2944
20160301|2016-02-09 12:30,9,30.67,30.73,30.62,30.72,1203
20160301|2016-02-09 13:00,9,30.73,30.76,30.67,30.69,2224
20160301|2016-02-09 19:00,10,30.65,30.68,30.65,30.65,279
20160301|2016-02-09 19:30,10,30.65,30.67,30.64,30.65,211
20160301|2016-02-09 20:00,10,30.65,30.65,30.64,30.64,41
20160301|2016-02-09 20:30,10,30.65,30.66,30.65,30.66,79
20160301|2016-02-09 21:00,10,30.66,30.74,30.66,30.74,303
20160301|2016-02-09 21:30,10,30.74,30.77,30.73,30.73,298
20160301|2016-02-09 22:00,10,30.73,30.73,30.72,30.72,50
20160301|2016-02-09 22:30,10,30.75,30.8,30.75,30.79,221
20160301|2016-02-09 23:00,10,30.8,30.81,30.79,30.81,75
20160301|2016-02-09 23:30,10,30.8,30.82,30.8,30.81,31
20160301|2016-02-10 00:00,10,30.83,30.86,30.83,30.84,207
20160301|2016-02-10 00:30,10,30.84,30.84,30.84,30.84,51
20160301|2016-02-10 01:00,10,30.83,30.94,30.76,30.94,849
20160301|2016-02-10 01:30,10,30.94,30.97,30.92,30.96,561
20160301|2016-02-10 02:00,10,30.96,30.97,30.92,30.92,598
20160301|2016-02-10 02:30,10,30.92,30.95,30.85,30.89,513
20160301|2016-02-10 03:00,10,30.89,30.92,30.89,30.89,143
20160301|2016-02-10 03:30,10,30.9,30.93,30.89,30.9,198
20160301|2016-02-10 04:00,10,30.9,30.9,30.85,30.87,322
20160301|2016-02-10 04:30,10,30.86,30.94,30.84,30.93,188
20160301|2016-02-10 05:00,10,30.93,30.95,30.88,30.92,278
20160301|2016-02-10 05:30,10,30.92,30.93,30.89,30.9,114
20160301|2016-02-10 06:00,10,30.9,30.96,30.89,30.94,246
20160301|2016-02-10 06:30,10,30.93,30.96,30.89,30.9,200
20160301|2016-02-10 07:00,10,30.9,30.94,30.9,30.92,204
20160301|2016-02-10 07:30,10,30.92,30.93,30.87,30.92,262
20160301|2016-02-10 08:30,10,30.9,30.94,30.74,30.74,3147
20160301|2016-02-10 09:00,10,30.75,30.94,30.73,30.9,1675
20160301|2016-02-10 09:30,10,30.91,31.07,30.9,30.92,5184
20160301|2016-02-10 10:00,10,30.92,30.98,30.9,30.95,1465
20160301|2016-02-10 10:30,10,30.94,31.01,30.83,30.97,2409
20160301|2016-02-10 11:00,10,30.98,31.06,30.95,31.05,1545
20160301|2016-02-10 11:30,10,31.05,31.07,30.93,30.98,1617
20160301|2016-02-10 12:00,10,30.98,31.04,30.95,31,843
20160301|2016-02-10 12:30,10,31.01,31.03,30.98,30.99,752
20160301|2016-02-10 13:00,10,30.99,31.06,30.98,31.04,3348
20160301|2016-02-10 19:00,11,31.01,31.06,31,31.03,279
20160301|2016-02-10 19:30,11,31.03,31.03,31.02,31.02,20
20160301|2016-02-10 20:00,11,31.01,31.02,31,31,42
20160301|2016-02-10 20:30,11,31,31.03,31,31.03,95
20160301|2016-02-10 21:00,11,31.02,31.02,31.01,31.01,68
20160301|2016-02-10 21:30,11,31.01,31.02,31.01,31.02,77
20160301|2016-02-10 22:00,11,31.02,31.04,31.01,31.04,55
20160301|2016-02-10 22:30,11,31.04,31.04,31.03,31.04,25
20160301|2016-02-10 23:00,11,31.04,31.05,31.02,31.02,82
20160301|2016-02-10 23:30,11,31.03,31.04,31.02,31.03,22
20160301|2016-02-11 00:00,11,31.04,31.04,31.02,31.02,27
20160301|2016-02-11 00:30,11,31.02,31.05,31.02,31.04,20
20160301|2016-02-11 01:00,11,31.04,31.07,31.01,31.01,165
20160301|2016-02-11 01:30,11,31.02,31.21,31.02,31.18,937
20160301|2016-02-11 02:00,11,31.19,31.2,30.99,31.17,1360
20160301|2016-02-11 02:30,11,31.16,31.18,31.12,31.14,499
20160301|2016-02-11 03:00,11,31.13,31.13,31.04,31.07,391
20160301|2016-02-11 03:30,11,31.06,31.11,31.06,31.1,131
20160301|2016-02-11 04:00,11,31.1,31.15,31.09,31.15,188
20160301|2016-02-11 04:30,11,31.15,31.18,31.11,31.16,287
20160301|2016-02-11 05:00,11,31.16,31.16,31.08,31.13,206
20160301|2016-02-11 05:30,11,31.12,31.15,31.12,31.12,339
20160301|2016-02-11 06:00,11,31.12,31.19,31.12,31.18,286
20160301|2016-02-11 06:30,11,31.18,31.2,31.13,31.14,268
20160301|2016-02-11 07:00,11,31.14,31.16,31.05,31.07,874
20160301|2016-02-11 07:30,11,31.08,31.12,31.06,31.12,235
20160301|2016-02-11 08:30,11,31.2,31.46,31.12,31.45,7899
20160301|2016-02-11 09:00,11,31.46,31.58,31.38,31.43,5142
20160301|2016-02-11 09:30,11,31.43,31.56,31.42,31.54,2488
20160301|2016-02-11 10:00,11,31.54,31.56,31.39,31.56,4092
20160301|2016-02-11 10:30,11,31.55,31.66,31.44,31.53,5473
20160301|2016-02-11 11:00,11,31.54,31.62,31.52,31.58,3204
20160301|2016-02-11 11:30,11,31.58,31.66,31.4,31.42,3441
20160301|2016-02-11 12:00,11,31.42,31.48,31.37,31.45,3118
20160301|2016-02-11 12:30,11,31.45,31.53,31.42,31.45,1873
20160301|2016-02-11 13:00,11,31.44,31.62,31.42,31.55,4458
20160301|2016-02-11 19:00,12,31.54,31.65,31.53,31.64,524
20160301|2016-02-11 19:30,12,31.64,31.76,31.61,31.74,793
20160301|2016-02-11 20:00,12,31.75,31.76,31.71,31.71,252
20160301|2016-02-11 20:30,12,31.71,31.75,31.71,31.75,125
20160301|2016-02-11 21:00,12,31.76,31.76,31.73,31.74,152
20160301|2016-02-11 21:30,12,31.75,31.79,31.74,31.77,243
20160301|2016-02-11 22:00,12,31.77,31.77,31.7,31.72,281
20160301|2016-02-11 22:30,12,31.72,31.72,31.7,31.71,136
20160301|2016-02-11 23:00,12,31.71,31.74,31.71,31.72,180
20160301|2016-02-11 23:30,12,31.72,31.73,31.71,31.71,37
20160301|2016-02-12 00:00,12,31.71,31.72,31.7,31.72,77
20160301|2016-02-12 00:30,12,31.72,31.72,31.71,31.71,84
20160301|2016-02-12 01:00,12,31.72,31.75,31.69,31.75,238
20160301|2016-02-12 01:30,12,31.74,31.75,31.7,31.73,126
20160301|2016-02-12 02:00,12,31.73,31.77,31.72,31.75,237
20160301|2016-02-12 02:30,12,31.76,31.83,31.76,31.8,637
20160301|2016-02-12 03:00,12,31.79,31.83,31.78,31.79,283
20160301|2016-02-12 03:30,12,31.78,31.81,31.74,31.78,420
20160301|2016-02-12 04:00,12,31.79,31.8,31.75,31.78,227
20160301|2016-02-12 04:30,12,31.78,31.79,31.75,31.76,370
20160301|2016-02-12 05:00,12,31.77,31.83,31.77,31.81,385
20160301|2016-02-12 05:30,12,31.8,31.81,31.77,31.79,393
20160301|2016-02-12 06:00,12,31.79,31.81,31.76,31.76,103
20160301|2016-02-12 06:30,12,31.77,31.81,31.7,31.7,766
20160301|2016-02-12 07:00,12,31.7,31.81,31.68,31.76,600
20160301|2016-02-12 07:30,12,31.78,31.78,31.73,31.77,334
20160301|2016-02-12 08:30,12,31.77,31.91,31.67,31.73,5048
20160301|2016-02-12 09:00,12,31.72,31.88,31.69,31.86,2569
20160301|2016-02-12 09:30,12,31.86,31.98,31.85,31.89,4680
20160301|2016-02-12 10:00,12,31.88,31.92,31.81,31.82,2919
20160301|2016-02-12 10:30,12,31.82,31.85,31.76,31.77,1733
20160301|2016-02-12 11:00,12,31.78,31.87,31.78,31.86,977
20160301|2016-02-12 11:30,12,31.87,31.88,31.8,31.8,839
20160301|2016-02-12 12:00,12,31.79,31.88,31.78,31.88,1163
20160301|2016-02-12 12:30,12,31.89,31.92,31.85,31.86,1110
20160301|2016-02-12 13:00,12,31.85,31.88,31.77,31.86,2811
20160301|2016-02-15 19:00,16,31.91,32.16,31.91,32.07,1518
20160301|2016-02-15 19:30,16,32.07,32.15,32.07,32.14,379
20160301|2016-02-15 20:00,16,32.15,32.17,32.12,32.16,242
20160301|2016-02-15 20:30,16,32.14,32.2,32.11,32.12,186
20160301|2016-02-15 21:00,16,32.11,32.15,32.07,32.15,233
20160301|2016-02-15 21:30,16,32.15,32.15,32.09,32.11,41
20160301|2016-02-15 22:00,16,32.11,32.14,32.11,32.13,24
20160301|2016-02-15 22:30,16,32.12,32.13,32.1,32.1,68
20160301|2016-02-15 23:00,16,32.1,32.16,32.1,32.16,71
20160301|2016-02-15 23:30,16,32.16,32.16,32.05,32.05,163
20160301|2016-02-16 00:00,16,32.05,32.05,31.94,31.97,501
20160301|2016-02-16 00:30,16,31.96,32.07,31.95,32.06,206
20160301|2016-02-16 01:00,16,32.05,32.1,32.02,32.08,136
20160301|2016-02-16 01:30,16,32.09,32.1,31.98,32,262
20160301|2016-02-16 02:00,16,31.99,32.01,31.94,31.94,277
20160301|2016-02-16 02:30,16,31.94,31.94,31.77,31.81,992
20160301|2016-02-16 03:00,16,31.79,31.83,31.73,31.78,922
20160301|2016-02-16 03:30,16,31.78,31.82,31.73,31.73,374
20160301|2016-02-16 04:00,16,31.74,31.74,31.63,31.72,668
20160301|2016-02-16 04:30,16,31.71,31.74,31.71,31.73,156
20160301|2016-02-16 05:00,16,31.74,31.75,31.72,31.75,163
20160301|2016-02-16 05:30,16,31.75,31.8,31.74,31.79,381
20160301|2016-02-16 06:00,16,31.8,31.8,31.76,31.79,158
20160301|2016-02-16 06:30,16,31.78,31.8,31.74,31.74,253
20160301|2016-02-16 07:00,16,31.75,31.8,31.55,31.56,1829
20160301|2016-02-16 07:30,16,31.57,31.58,31.5,31.58,724
20160301|2016-02-16 08:30,16,31.61,31.66,31.55,31.62,5142
20160301|2016-02-16 09:00,16,31.61,31.62,31.35,31.43,5173
20160301|2016-02-16 09:30,16,31.42,31.44,31.31,31.43,3934
20160301|2016-02-16 10:00,16,31.44,31.45,31.31,31.32,2077
20160301|2016-02-16 10:30,16,31.33,31.4,31.32,31.38,1679
20160301|2016-02-16 11:00,16,31.38,31.5,31.34,31.49,2787
20160301|2016-02-16 11:30,16,31.48,31.67,31.48,31.66,2490
20160301|2016-02-16 12:00,16,31.65,31.69,31.58,31.61,1544
20160301|2016-02-16 12:30,16,31.61,31.67,31.55,31.62,1523
20160301|2016-02-16 13:00,16,31.63,31.67,31.6,31.62,1760
20160301|2016-02-16 19:00,17,31.62,31.65,31.52,31.62,448
20160301|2016-02-16 19:30,17,31.64,31.65,31.62,31.64,131
20160301|2016-02-16 20:00,17,31.63,31.64,31.62,31.64,53
20160301|2016-02-16 20:30,17,31.64,31.64,31.57,31.61,142
20160301|2016-02-16 21:00,17,31.6,31.61,31.54,31.54,197
20160301|2016-02-16 21:30,17,31.53,31.56,31.53,31.54,114
20160301|2016-02-16 22:00,17,31.54,31.56,31.54,31.54,20
20160301|2016-02-16 22:30,17,31.54,31.56,31.53,31.54,55
20160301|2016-02-16 23:00,17,31.54,31.54,31.52,31.52,15
20160301|2016-02-16 23:30,17,31.54,31.55,31.48,31.49,192
20160301|2016-02-17 00:00,17,31.51,31.52,31.5,31.5,50
20160301|2016-02-17 00:30,17,31.49,31.51,31.47,31.5,115
20160301|2016-02-17 01:00,17,31.5,31.54,31.46,31.52,211
20160301|2016-02-17 01:30,17,31.52,31.57,31.5,31.56,186
20160301|2016-02-17 02:00,17,31.56,31.59,31.55,31.58,108
20160301|2016-02-17 02:30,17,31.59,31.6,31.56,31.59,122
20160301|2016-02-17 03:00,17,31.59,31.6,31.56,31.58,119
20160301|2016-02-17 03:30,17,31.58,31.64,31.58,31.63,321
20160301|2016-02-17 04:00,17,31.62,31.69,31.62,31.69,399
20160301|2016-02-17 04:30,17,31.69,31.72,31.63,31.64,568
20160301|2016-02-17 05:00,17,31.64,31.66,31.63,31.66,120
20160301|2016-02-17 05:30,17,31.66,31.72,31.66,31.68,182
20160301|2016-02-17 06:00,17,31.67,31.67,31.65,31.65,38
20160301|2016-02-17 06:30,17,31.66,31.76,31.66,31.76,129
20160301|2016-02-17 07:00,17,31.75,31.75,31.68,31.74,359
20160301|2016-02-17 07:30,17,31.74,31.74,31.7,31.73,136
20160301|2016-02-17 08:30,17,31.73,31.88,31.61,31.79,3651
20160301|2016-02-17 09:00,17,31.8,31.87,31.78,31.85,1959
20160301|2016-02-17 09:30,17,31.85,31.94,31.81,31.92,3933
20160301|2016-02-17 10:00,17,31.91,31.97,31.82,31.85,2230
20160301|2016-02-17 10:30,17,31.85,31.91,31.82,31.91,2356
20160301|2016-02-17 11:00,17,31.91,31.95,31.85,31.85,2141
20160301|2016-02-17 11:30,17,31.86,31.94,31.85,31.93,1975
20160301|2016-02-17 12:00,17,31.93,31.98,31.88,31.94,1923
20160301|2016-02-17 12:30,17,31.93,32.01,31.93,32,2046
20160301|2016-02-17 13:00,17,32.01,32.03,31.92,31.93,2278
20160301|2016-02-17 19:00,18,31.93,31.98,31.89,31.96,513
20160301|2016-02-17 19:30,18,31.96,31.96,31.92,31.94,96
20160301|2016-02-17 20:00,18,31.95,31.96,31.92,31.95,122
20160301|2016-02-17 20:30,18,31.95,31.95,31.86,31.88,396
20160301|2016-02-17 21:00,18,31.87,31.95,31.85,31.92,520
20160301|2016-02-17 21:30,18,31.91,31.95,31.89,31.9,194
20160301|2016-02-17 22:00,18,31.91,31.93,31.9,31.92,88
20160301|2016-02-17 22:30,18,31.92,31.92,31.88,31.88,82
20160301|2016-02-17 23:00,18,31.91,31.91,31.9,31.9,41
20160301|2016-02-17 23:30,18,31.88,31.89,31.81,31.83,303
20160301|2016-02-18 00:00,18,31.82,31.84,31.78,31.79,346
20160301|2016-02-18 00:30,18,31.78,31.79,31.75,31.76,213
20160301|2016-02-18 01:00,18,31.76,31.8,31.76,31.78,63
20160301|2016-02-18 01:30,18,31.79,31.84,31.77,31.82,275
20160301|2016-02-18 02:00,18,31.83,31.95,31.79,31.92,786
20160301|2016-02-18 02:30,18,31.93,32,31.84,31.86,1492
20160301|2016-02-18 03:00,18,31.85,31.9,31.84,31.88,456
20160301|2016-02-18 03:30,18,31.88,31.91,31.86,31.91,204
20160301|2016-02-18 04:00,18,31.92,31.94,31.88,31.91,301
20160301|2016-02-18 04:30,18,31.9,31.92,31.89,31.9,215
20160301|2016-02-18 05:00,18,31.92,31.97,31.9,31.96,287
20160301|2016-02-18 05:30,18,31.96,32,31.96,31.96,355
20160301|2016-02-18 06:00,18,31.96,31.99,31.94,31.97,113
20160301|2016-02-18 06:30,18,31.97,31.97,31.9,31.94,144
20160301|2016-02-18 07:00,18,31.93,32,31.89,31.97,708
20160301|2016-02-18 07:30,18,31.96,31.98,31.92,31.95,286
20160301|2016-02-18 08:30,18,31.95,32.01,31.87,31.97,3207
20160301|2016-02-18 09:00,18,31.96,31.97,31.9,31.94,1536
20160301|2016-02-18 09:30,18,31.95,32.03,31.92,31.96,1989
20160301|2016-02-18 10:00,18,31.96,31.96,31.84,31.91,2348
20160301|2016-02-18 10:30,18,31.91,31.93,31.82,31.91,1869
20160301|2016-02-18 11:00,18,31.91,31.93,31.84,31.88,1218
20160301|2016-02-18 11:30,18,31.88,31.9,31.84,31.89,976
20160301|2016-02-18 12:00,18,31.87,31.91,31.87,31.89,594
20160301|2016-02-18 12:30,18,31.89,31.91,31.87,31.89,1194
20160301|2016-02-18 13:00,18,31.89,31.9,31.8,31.82,1582
20160301|2016-02-18 19:00,19,31.84,31.84,31.74,31.75,557
20160301|2016-02-18 19:30,19,31.75,31.76,31.73,31.73,85
20160301|2016-02-18 20:00,19,31.74,31.77,31.74,31.77,46
20160301|2016-02-18 20:30,19,31.77,31.84,31.76,31.78,251
20160301|2016-02-18 21:00,19,31.79,31.83,31.79,31.82,74
20160301|2016-02-18 21:30,19,31.81,31.83,31.8,31.83,42
20160301|2016-02-18 22:00,19,31.83,31.84,31.82,31.84,106
20160301|2016-02-18 22:30,19,31.85,31.87,31.85,31.86,94
20160301|2016-02-18 23:00,19,31.85,31.88,31.85,31.86,28
20160301|2016-02-18 23:30,19,31.87,31.89,31.87,31.87,68
20160301|2016-02-19 00:00,19,31.88,31.88,31.82,31.83,481
20160301|2016-02-19 00:30,19,31.84,31.87,31.83,31.87,52
20160301|2016-02-19 01:00,19,31.88,31.93,31.88,31.91,198
20160301|2016-02-19 01:30,19,31.91,31.94,31.9,31.9,142
20160301|2016-02-19 02:00,19,31.9,31.92,31.85,31.85,210
20160301|2016-02-19 02:30,19,31.85,31.89,31.84,31.86,199
20160301|2016-02-19 03:00,19,31.86,31.86,31.77,31.79,247
20160301|2016-02-19 03:30,19,31.79,31.79,31.54,31.6,2246
20160301|2016-02-19 04:00,19,31.59,31.59,31.53,31.54,661
20160301|2016-02-19 04:30,19,31.55,31.55,31.47,31.5,1145
20160301|2016-02-19 05:00,19,31.5,31.58,31.5,31.56,151
20160301|2016-02-19 05:30,19,31.57,31.58,31.46,31.48,425
20160301|2016-02-19 06:00,19,31.48,31.49,31.46,31.47,380
20160301|2016-02-19 06:30,19,31.48,31.52,31.48,31.51,157
20160301|2016-02-19 07:00,19,31.52,31.6,31.48,31.5,587
20160301|2016-02-19 07:30,19,31.49,31.54,31.47,31.53,247
20160301|2016-02-19 08:30,19,31.5,31.59,31.43,31.46,3591
20160301|2016-02-19 09:00,19,31.45,31.54,31.41,31.51,2296
20160301|2016-02-19 09:30,19,31.51,31.54,31.48,31.52,1199
20160301|2016-02-19 10:00,19,31.52,31.53,31.49,31.52,776
20160301|2016-02-19 10:30,19,31.52,31.53,31.49,31.49,1219
20160301|2016-02-19 11:00,19,31.5,31.51,31.42,31.44,1098
20160301|2016-02-19 11:30,19,31.44,31.47,31.43,31.44,755
20160301|2016-02-19 12:00,19,31.44,31.47,31.42,31.45,1137
20160301|2016-02-19 12:30,19,31.45,31.46,31.34,31.36,2535
20160301|2016-02-19 13:00,19,31.35,31.48,31.32,31.39,3084
20160301|2016-02-21 19:00,22,31.45,31.6,31.42,31.56,858
20160301|2016-02-21 19:30,22,31.56,31.57,31.51,31.52,149
20160301|2016-02-21 20:00,22,31.5,31.52,31.48,31.5,58
20160301|2016-02-21 20:30,22,31.49,31.5,31.49,31.5,69
20160301|2016-02-21 21:00,22,31.5,31.5,31.48,31.5,57
20160301|2016-02-21 21:30,22,31.51,31.53,31.51,31.52,35
20160301|2016-02-21 22:00,22,31.52,31.53,31.52,31.53,19
20160301|2016-02-21 22:30,22,31.53,31.56,31.53,31.54,22
20160301|2016-02-21 23:00,22,31.52,31.54,31.51,31.52,17
20160301|2016-02-21 23:30,22,31.51,31.57,31.51,31.55,53
20160301|2016-02-22 00:00,22,31.56,31.64,31.56,31.64,256
20160301|2016-02-22 00:30,22,31.64,31.67,31.63,31.64,213
20160301|2016-02-22 01:00,22,31.64,31.66,31.62,31.63,64
20160301|2016-02-22 01:30,22,31.64,31.64,31.6,31.61,214
20160301|2016-02-22 02:00,22,31.61,31.61,31.54,31.54,264
20160301|2016-02-22 02:30,22,31.55,31.58,31.46,31.49,389
20160301|2016-02-22 03:00,22,31.49,31.51,31.46,31.47,127
20160301|2016-02-22 03:30,22,31.48,31.54,31.45,31.5,196
20160301|2016-02-22 04:00,22,31.52,31.53,31.5,31.53,75
20160301|2016-02-22 04:30,22,31.54,31.54,31.51,31.53,35
20160301|2016-02-22 05:00,22,31.53,31.54,31.53,31.53,15
20160301|2016-02-22 05:30,22,31.53,31.54,31.52,31.54,109
20160301|2016-02-22 06:00,22,31.54,31.54,31.5,31.52,94
20160301|2016-02-22 06:30,22,31.52,31.56,31.5,31.54,157
20160301|2016-02-22 07:00,22,31.51,31.54,31.45,31.46,465
20160301|2016-02-22 07:30,22,31.47,31.52,31.47,31.5,204
20160301|2016-02-22 08:30,22,31.53,31.62,31.5,31.51,2038
20160301|2016-02-22 09:00,22,31.51,31.51,31.37,31.42,1034
20160301|2016-02-22 09:30,22,31.4,31.54,31.3,31.51,2080
20160301|2016-02-22 10:00,22,31.5,31.52,31.45,31.49,1022
20160301|2016-02-22 10:30,22,31.5,31.53,31.43,31.45,1082
20160301|2016-02-22 11:00,22,31.44,31.46,31.34,31.4,1489
20160301|2016-02-22 11:30,22,31.41,31.5,31.39,31.5,694
20160301|2016-02-22 12:00,22,31.49,31.54,31.49,31.51,628
20160301|2016-02-22 12:30,22,31.51,31.52,31.47,31.49,776
20160301|2016-02-22 13:00,22,31.49,31.53,31.44,31.49,928
20160301|2016-02-22 19:00,23,31.49,31.53,31.46,31.47,382
20160301|2016-02-22 19:30,23,31.48,31.48,31.44,31.44,250
20160301|2016-02-22 20:00,23,31.44,31.44,31.4,31.42,141
20160301|2016-02-22 20:30,23,31.42,31.43,31.4,31.4,151
20160301|2016-02-22 21:00,23,31.4,31.43,31.38,31.41,219
20160301|2016-02-22 21:30,23,31.41,31.42,31.38,31.39,40
20160301|2016-02-22 22:00,23,31.38,31.4,31.38,31.4,13
20160301|2016-02-22 22:30,23,31.39,31.39,31.39,31.39,4
20160301|2016-02-22 23:00,23,31.4,31.4,31.4,31.4,6
20160301|2016-02-22 23:30,23,31.4,31.41,31.4,31.41,2
20160301|2016-02-23 00:00,23,31.41,31.41,31.4,31.4,78
20160301|2016-02-23 00:30,23,31.39,31.4,31.39,31.39,28
20160301|2016-02-23 01:00,23,31.39,31.39,31.38,31.38,43
20160301|2016-02-23 01:30,23,31.37,31.37,31.36,31.37,6
20160301|2016-02-23 02:00,23,31.37,31.39,31.37,31.38,56
20160301|2016-02-23 02:30,23,31.39,31.39,31.32,31.35,147
20160301|2016-02-23 03:00,23,31.35,31.36,31.21,31.27,1853
20160301|2016-02-23 03:30,23,31.25,31.25,31.2,31.22,297
20160301|2016-02-23 04:00,23,31.24,31.27,31.24,31.24,16
20160301|2016-02-23 04:30,23,31.24,31.24,31.21,31.21,14
20160301|2016-02-23 05:00,23,31.25,31.29,31.25,31.25,29
20160301|2016-02-23 05:30,23,31.25,31.26,31.2,31.24,379
20160301|2016-02-23 06:00,23,31.25,31.25,31.23,31.24,24
20160301|2016-02-23 06:30,23,31.27,31.28,31.26,31.28,18
20160301|2016-02-23 07:00,23,31.3,31.3,31.23,31.25,164
20160301|2016-02-23 07:30,23,31.24,31.28,31.24,31.28,62
20160301|2016-02-23 08:30,23,31.29,31.29,31.02,31.08,3150
20160301|2016-02-23 09:00,23,31.08,31.08,30.99,31.01,1803
20160301|2016-02-23 09:30,23,31,31,30.85,30.91,2530
20160301|2016-02-23 10:00,23,30.9,30.95,30.85,30.9,793
20160301|2016-02-23 10:30,23,30.89,30.91,30.85,30.87,693
20160301|2016-02-23 11:00,23,30.86,30.87,30.85,30.87,326
20160301|2016-02-23 11:30,23,30.85,30.87,30.85,30.86,230
20160301|2016-02-23 12:00,23,30.86,30.86,30.76,30.78,650
20160301|2016-02-23 12:30,23,30.78,30.79,30.75,30.76,613
20160301|2016-02-23 13:00,23,30.75,30.84,30.71,30.74,1437
20160301|2016-02-23 19:00,24,30.79,30.86,30.76,30.79,203
20160301|2016-02-23 19:30,24,30.8,30.85,30.78,30.85,104
20160301|2016-02-23 20:00,24,30.8,30.81,30.77,30.79,32
20160301|2016-02-23 20:30,24,30.78,30.78,30.74,30.75,81
20160301|2016-02-23 21:00,24,30.75,30.75,30.71,30.71,16
20160301|2016-02-23 21:30,24,30.71,30.73,30.71,30.72,4
20160301|2016-02-23 22:00,24,30.74,30.76,30.74,30.75,109
20160301|2016-02-23 22:30,24,30.77,30.77,30.76,30.77,33
20160301|2016-02-23 23:00,24,30.77,30.77,30.76,30.76,144
20160301|2016-02-23 23:30,24,30.76,30.82,30.76,30.77,205
20160301|2016-02-24 00:00,24,30.77,30.78,30.75,30.78,17
20160301|2016-02-24 00:30,24,30.83,30.84,30.79,30.81,33
20160301|2016-02-24 01:00,24,30.81,30.83,30.77,30.79,33
20160301|2016-02-24 01:30,24,30.79,30.79,30.76,30.77,67
20160301|2016-02-24 02:00,24,30.76,30.77,30.73,30.73,170
20160301|2016-02-24 02:30,24,30.72,30.77,30.72,30.77,37
20160301|2016-02-24 03:00,24,30.74,30.75,30.65,30.67,641
20160301|2016-02-24 03:30,24,30.68,30.71,30.66,30.71,22
20160301|2016-02-24 04:00,24,30.7,30.7,30.68,30.68,12
20160301|2016-02-24 04:30,24,30.69,30.69,30.68,30.68,44
20160301|2016-02-24 05:00,24,30.69,30.69,30.67,30.67,48
20160301|2016-02-24 05:30,24,30.68,30.68,30.65,30.65,49
20160301|2016-02-24 06:00,24,30.65,30.65,30.57,30.63,434
20160301|2016-02-24 06:30,24,30.62,30.62,30.45,30.52,1315
20160301|2016-02-24 07:00,24,30.52,30.6,30.52,30.6,66
20160301|2016-02-24 07:30,24,30.6,30.61,30.54,30.55,237
20160301|2016-02-24 08:30,24,30.56,30.65,30.5,30.64,1834
20160301|2016-02-24 09:00,24,30.64,30.64,30.53,30.63,350
20160301|2016-02-24 09:30,24,30.64,30.79,30.62,30.67,1134
20160301|2016-02-24 10:00,24,30.66,30.67,30.56,30.64,664
20160301|2016-02-24 10:30,24,30.63,30.77,30.56,30.76,757
20160301|2016-02-24 11:00,24,30.77,30.88,30.72,30.82,1165
20160301|2016-02-24 11:30,24,30.82,30.92,30.8,30.88,570
20160301|2016-02-24 12:00,24,30.88,30.93,30.87,30.91,620
20160301|2016-02-24 12:30,24,30.91,30.93,30.85,30.89,373
20160301|2016-02-24 13:00,24,30.9,30.99,30.88,30.98,1396
20160301|2016-02-24 19:00,25,30.94,31,30.92,30.96,174
20160301|2016-02-24 19:30,25,30.96,30.98,30.89,30.91,102
20160301|2016-02-24 20:00,25,30.9,30.9,30.88,30.89,39
20160301|2016-02-24 20:30,25,30.9,30.91,30.9,30.91,6
20160301|2016-02-24 21:00,25,30.9,30.9,30.88,30.88,22
20160301|2016-02-24 21:30,25,30.86,30.87,30.86,30.87,5
20160301|2016-02-24 22:00,25,30.88,30.89,30.88,30.88,42
20160301|2016-02-24 22:30,25,30.91,30.91,30.91,30.91,1
20160301|2016-02-24 23:00,25,30.94,30.94,30.94,30.94,1
20160301|2016-02-24 23:30,25,30.92,30.92,30.92,30.92,3
20160301|2016-02-25 00:00,25,30.97,30.98,30.96,30.98,14
20160301|2016-02-25 00:30,25,30.95,30.95,30.95,30.95,2
20160301|2016-02-25 01:00,25,30.93,31.09,30.93,31.07,49
20160301|2016-02-25 01:30,25,31.08,31.09,31.03,31.09,86
20160301|2016-02-25 02:00,25,31.12,31.14,31.09,31.09,106
20160301|2016-02-25 02:30,25,31.09,31.12,31.09,31.1,114
20160301|2016-02-25 03:00,25,31.1,31.1,31.05,31.05,308
20160301|2016-02-25 03:30,25,31.07,31.07,30.98,30.98,232
20160301|2016-02-25 04:00,25,31.01,31.03,31.01,31.03,4
20160301|2016-02-25 04:30,25,31.02,31.07,31,31.07,56
20160301|2016-02-25 05:00,25,31.02,31.04,31.01,31.04,5
20160301|2016-02-25 05:30,25,31.03,31.03,31.03,31.03,2
20160301|2016-02-25 06:00,25,31.07,31.07,31.06,31.06,3
20160301|2016-02-25 06:30,25,31.06,31.06,31.03,31.06,4
20160301|2016-02-25 07:00,25,31,31.06,31,31.05,19
20160301|2016-02-25 07:30,25,31.05,31.05,31.04,31.04,9
20160301|2016-02-25 08:30,25,31.03,31.04,30.8,30.84,819
20160301|2016-02-25 09:00,25,30.8,30.84,30.7,30.78,176
20160301|2016-02-25 09:30,25,30.76,30.76,30.61,30.65,461
20160301|2016-02-25 10:00,25,30.65,30.69,30.63,30.66,105
20160301|2016-02-25 10:30,25,30.67,30.69,30.64,30.69,366
20160301|2016-02-25 11:00,25,30.67,30.74,30.66,30.73,303
20160301|2016-02-25 11:30,25,30.72,30.74,30.69,30.69,408
20160301|2016-02-25 12:00,25,30.69,30.72,30.67,30.67,160
20160301|2016-02-25 12:30,25,30.68,30.72,30.66,30.72,640
20160301|2016-02-25 13:00,25,30.72,30.74,30.64,30.7,522
20160301|2016-02-25 19:00,26,30.71,30.78,30.7,30.78,84
20160301|2016-02-25 19:30,26,30.81,30.82,30.78,30.82,5
20160301|2016-02-25 20:00,26,30.8,30.82,30.76,30.82,12
20160301|2016-02-25 20:30,26,30.84,30.84,30.84,30.84,8
20160301|2016-02-25 21:00,26,30.82,30.82,30.78,30.82,214
20160301|2016-02-25 21:30,26,30.81,30.84,30.8,30.83,42
20160301|2016-02-25 22:00,26,30.84,30.84,30.84,30.84,16
20160301|2016-02-25 22:30,26,30.83,30.83,30.83,30.83,10
20160301|2016-02-25 23:00,26,30.83,30.83,30.83,30.83,9
20160301|2016-02-25 23:30,26,30.83,30.83,30.82,30.82,133
20160301|2016-02-26 00:00,26,30.84,30.84,30.83,30.83,12
20160301|2016-02-26 00:30,26,30.8,30.85,30.8,30.85,121
20160301|2016-02-26 02:00,26,30.81,30.81,30.81,30.81,2
20160301|2016-02-26 02:30,26,30.76,30.76,30.72,30.72,100
20160301|2016-02-26 03:00,26,30.72,30.72,30.72,30.72,37
20160301|2016-02-26 03:30,26,30.75,30.8,30.75,30.8,50
20160301|2016-02-26 04:00,26,30.8,30.94,30.8,30.9,50
20160301|2016-02-26 04:30,26,30.89,30.9,30.89,30.9,63
20160301|2016-02-26 05:00,26,30.9,30.9,30.88,30.9,44
20160301|2016-02-26 06:30,26,30.9,30.9,30.82,30.82,11
20160301|2016-02-26 07:00,26,30.89,30.89,30.86,30.86,4
20160301|2016-02-26 07:30,26,30.86,30.86,30.84,30.84,10
20160301|2016-02-26 08:30,26,30.91,31.08,30.91,30.99,511
20160301|2016-02-26 09:00,26,30.94,31.21,30.9,31.11,514
20160301|2016-02-26 09:30,26,31.12,31.16,31.01,31.16,312
20160301|2016-02-26 10:00,26,31.16,31.16,30.99,30.99,350
20160301|2016-02-26 10:30,26,30.96,31.05,30.96,31.01,552
20160301|2016-02-26 11:00,26,31,31.02,30.94,30.97,445
20160301|2016-02-26 11:30,26,30.97,31.01,30.94,30.96,461
20160301|2016-02-26 12:00,26,30.96,31.02,30.96,31,255
20160301|2016-02-26 12:30,26,30.98,31.01,30.92,30.95,410
20160301|2016-02-26 13:00,26,30.93,31.09,30.9,31.02,1369
20160301|2016-02-28 19:00,29,31.01,31.03,30.87,30.87,50
20160301|2016-02-28 19:30,29,30.87,30.89,30.85,30.89,5
20160301|2016-02-28 20:00,29,30.89,30.89,30.89,30.89,1
20160301|2016-02-28 20:30,29,30.89,30.89,30.88,30.89,3
20160301|2016-02-28 21:00,29,31.03,31.12,31.03,31.12,7
20160301|2016-02-29 00:30,29,31.03,31.03,31.02,31.02,2
20160301|2016-02-29 01:30,29,31.05,31.05,31.05,31.05,1
20160301|2016-02-29 03:00,29,31,31,31,31,1
20160301|2016-02-29 03:30,29,31.03,31.05,31.03,31.05,3
20160301|2016-02-29 04:00,29,31.02,31.02,31.02,31.02,1
20160301|2016-02-29 04:30,29,31.02,31.02,31.02,31.02,1
20160301|2016-02-29 06:00,29,30.98,30.98,30.98,30.98,1
20160301|2016-02-29 06:30,29,31,31,31,31,5
20160301|2016-02-29 07:00,29,30.98,30.98,30.98,30.98,5
20160301|2016-02-29 07:30,29,30.95,30.96,30.94,30.96,6
20160301|2016-02-29 08:30,29,30.9,31.11,30.87,31.04,188
20160301|2016-02-29 09:00,29,31.03,31.03,30.85,30.86,123
20160301|2016-02-29 09:30,29,30.86,30.94,30.81,30.93,163
20160301|2016-02-29 10:00,29,30.94,30.94,30.81,30.81,45
20160301|2016-02-29 10:30,29,30.81,30.82,30.58,30.63,88
20160301|2016-02-29 11:00,29,30.62,30.67,30.62,30.67,6
20160301|2016-02-29 11:30,29,30.67,30.67,30.65,30.65,38
20160301|2016-02-29 12:00,29,30.66,30.69,30.64,30.65,54
20160301|2016-02-29 12:30,29,30.65,30.66,30.63,30.63,10
20160301|2016-02-29 13:00,29,30.63,30.67,30.63,30.65,125
20160301|2016-02-29 19:00,1,30.73,30.74,30.7,30.74,23
20160301|2016-02-29 20:00,1,30.73,30.73,30.73,30.73,2
20160301|2016-03-01 01:30,1,30.76,30.76,30.76,30.76,5
20160301|2016-03-01 06:30,1,30.76,30.79,30.76,30.79,43
20160301|2016-03-01 08:30,1,30.8,30.8,30.6,30.6,41
20160301|2016-03-01 09:00,1,30.68,30.68,30.68,30.68,1
20160301|2016-03-01 09:30,1,30.69,30.7,30.67,30.7,12
20160301|2016-03-01 10:00,1,30.67,30.67,29.99,30.24,344
20160301|2016-03-01 10:30,1,30.23,30.23,30.2,30.23,19
20160301|2016-03-01 11:00,1,30.2,30.24,30.19,30.24,215
20160301|2016-03-01 11:30,1,30.18,30.34,30.15,30.26,20
20160301|2016-03-01 12:00,1,30.26,30.27,30.26,30.27,4
20160301|2016-03-01 12:30,1,30.27,30.29,30.27,30.29,11
20160301|2016-03-01 13:00,1,30.28,30.31,30.28,30.31,8
20160301|2016-03-01 19:00,2,30.24,30.34,30.23,30.34,9
20160301|2016-03-02 02:30,2,30.09,30.1,30.09,30.09,55
20160301|2016-03-02 03:30,2,30.05,30.05,29.97,29.97,21
20160301|2016-03-02 04:30,2,29.99,29.99,29.99,29.99,10
20160301|2016-03-02 06:00,2,30.05,30.09,30.05,30.09,93
20160301|2016-03-02 06:30,2,30.09,30.09,30.05,30.05,12
20160301|2016-03-02 07:00,2,30.07,30.07,30.05,30.05,27
20160301|2016-03-02 07:30,2,30.04,30.05,30.04,30.04,38
20160301|2016-03-02 08:30,2,30.06,30.06,30.01,30.06,174
20160301|2016-03-02 09:00,2,30.04,30.07,30.04,30.04,5
20160301|2016-03-02 09:30,2,30.1,30.1,30.1,30.1,1
20160301|2016-03-02 10:00,2,30.12,30.18,30.12,30.17,5
20160301|2016-03-02 10:30,2,30.13,30.13,30.11,30.11,4
20160301|2016-03-02 11:00,2,30.01,30.04,30.01,30.04,26
20160301|2016-03-02 11:30,2,30.05,30.05,30.05,30.05,1
20160301|2016-03-02 12:30,2,30.05,30.06,30.05,30.06,4
20160301|2016-03-02 13:00,2,30.15,30.15,30.15,30.15,2
20160301|2016-03-02 21:00,3,30.05,30.05,30.05,30.05,5
20160301|2016-03-03 00:30,3,30.12,30.12,30.12,30.12,1
20160301|2016-03-03 03:00,3,30.36,30.36,30.34,30.34,2
20160301|2016-03-03 03:30,3,30.37,30.37,30.37,30.37,1
20160301|2016-03-03 05:30,3,30.41,30.41,30.41,30.41,1
20160301|2016-03-03 06:00,3,30.4,30.4,30.4,30.4,1
20160301|2016-03-03 07:00,3,30.49,30.49,30.49,30.49,1
20160301|2016-03-03 07:30,3,30.46,30.46,30.43,30.43,2
20160301|2016-03-03 08:30,3,30.42,30.42,30.35,30.4,52
20160301|2016-03-03 09:00,3,30.4,30.4,30.4,30.4,11
20160301|2016-03-03 09:30,3,30.38,30.38,30.38,30.38,8
20160301|2016-03-03 10:00,3,30.3,30.34,30.3,30.33,260
20160301|2016-03-03 11:00,3,30.33,30.33,30.33,30.33,72
20160301|2016-03-03 12:00,3,30.41,30.41,30.39,30.39,3
20160301|2016-03-03 13:00,3,30.35,30.42,30.35,30.42,2
20160301|2016-03-03 20:30,4,30.52,30.52,30.52,30.52,10
20160301|2016-03-04 08:30,4,30.66,30.68,30.66,30.68,21
20160301|2016-03-04 09:00,4,30.69,30.78,30.69,30.76,12
20160301|2016-03-04 09:30,4,31.1,31.12,30.91,31.01,37
20160301|2016-03-04 10:30,4,30.88,30.89,30.85,30.85,4
20160301|2016-03-04 11:00,4,30.89,30.89,30.75,30.75,7
20160301|2016-03-04 11:30,4,30.76,30.76,30.76,30.76,1
20160301|2016-03-04 13:00,4,30.65,30.65,30.65,30.65,10
20160301|2016-03-07 06:30,7,30.85,30.85,30.85,30.85,10
20160301|2016-03-07 08:30,7,30.84,30.89,30.84,30.89,11
20160301|2016-03-07 09:00,7,30.91,30.93,30.91,30.93,5
20160301|2016-03-07 09:30,7,30.95,30.96,30.95,30.96,3
20160301|2016-03-07 10:30,7,30.95,30.95,30.94,30.94,3
20160301|2016-03-07 11:00,7,31.02,31.03,31.02,31.03,10
20160301|2016-03-07 12:00,7,30.97,30.98,30.97,30.98,13
20160301|2016-03-07 12:30,7,31.05,31.05,31.05,31.05,1
20160301|2016-03-07 13:00,7,30.96,30.96,30.93,30.93,2
20160301|2016-03-08 08:30,8,30.7,30.7,30.66,30.66,23
20160301|2016-03-08 09:00,8,30.75,30.75,30.75,30.75,1
20160301|2016-03-08 09:30,8,30.72,30.72,30.72,30.72,1
20160301|2016-03-08 11:30,8,30.81,30.81,30.81,30.81,7
20160301|2016-03-09 06:00,9,31.17,31.17,31.17,31.17,2
20160301|2016-03-09 09:00,9,31.16,31.16,31.16,31.16,3
20160301|2016-03-09 11:00,9,31.54,31.54,31.54,31.54,1
20160301|2016-03-09 12:00,9,31.43,31.43,31.43,31.43,1
20160301|2016-03-09 12:30,9,31.48,31.48,31.48,31.48,1
20160301|2016-03-09 20:30,10,31.49,31.49,31.49,31.49,1
20160301|2016-03-09 22:30,10,31.53,31.53,31.53,31.53,5
20160301|2016-03-10 09:30,10,31.53,31.53,31.53,31.53,1
20160301|2016-03-10 10:30,10,31.47,31.48,31.46,31.48,18
20160301|2016-03-10 11:00,10,31.46,31.46,31.46,31.46,1
20160301|2016-03-10 13:00,10,31.4,31.4,31.4,31.4,1
20160301|2016-03-11 10:00,11,31.99,32.05,31.99,32.05,4
20160301|2016-03-11 13:00,11,31.93,31.94,31.93,31.94,8
20160501|2015-09-24 04:00,24,27.44,27.44,27.44,27.44,2
20160501|2015-09-24 04:30,24,27.45,27.45,27.39,27.39,47
20160501|2015-09-24 05:00,24,27.41,27.42,27.37,27.39,65
20160501|2015-09-24 05:30,24,27.39,27.41,27.39,27.41,14
20160501|2015-09-24 06:00,24,27.41,27.41,27.39,27.39,8
20160501|2015-09-24 06:30,24,27.4,27.4,27.38,27.39,14
20160501|2015-09-24 07:00,24,27.38,27.38,27.27,27.27,31
20160501|2015-09-24 07:30,24,27.35,27.36,27.22,27.22,70
20160501|2015-09-24 08:30,24,27.26,27.38,27.16,27.36,435
20160501|2015-09-24 09:00,24,27.4,27.63,27.39,27.61,283
20160501|2015-09-24 09:30,24,27.61,27.66,27.56,27.59,193
20160501|2015-09-24 10:00,24,27.54,27.57,27.4,27.53,95
20160501|2015-09-24 10:30,24,27.57,27.79,27.57,27.75,151
20160501|2015-09-24 11:00,24,27.75,27.81,27.71,27.74,208
20160501|2015-09-24 11:30,24,27.76,27.86,27.75,27.78,134
20160501|2015-09-24 12:00,24,27.8,27.81,27.75,27.8,76
20160501|2015-09-24 12:30,24,27.8,27.81,27.77,27.77,58
20160501|2015-09-24 13:00,24,27.79,27.9,27.79,27.82,117
20160501|2015-09-24 19:00,25,27.9,27.93,27.9,27.93,12
20160501|2015-09-24 19:30,25,27.93,27.93,27.93,27.93,3
20160501|2015-09-24 20:00,25,27.9,27.93,27.85,27.89,20
20160501|2015-09-24 20:30,25,27.88,27.95,27.88,27.95,10
20160501|2015-09-24 21:00,25,27.95,27.96,27.95,27.96,4
20160501|2015-09-24 21:30,25,27.96,27.99,27.96,27.98,27
20160501|2015-09-24 22:00,25,27.96,27.96,27.91,27.92,6
20160501|2015-09-24 22:30,25,27.91,27.91,27.87,27.87,15
20160501|2015-09-24 23:00,25,27.87,27.87,27.85,27.85,9
20160501|2015-09-24 23:30,25,27.88,27.89,27.88,27.89,11
20160501|2015-09-25 00:30,25,27.89,27.89,27.89,27.89,1
20160501|2015-09-25 01:00,25,27.88,27.89,27.88,27.89,2
20160501|2015-09-25 01:30,25,27.87,27.87,27.87,27.87,1
20160501|2015-09-25 02:00,25,27.91,27.91,27.91,27.91,1
20160501|2015-09-25 02:30,25,27.98,28.05,27.98,28.05,5
20160501|2015-09-25 03:00,25,28.1,28.13,28.1,28.13,9
20160501|2015-09-25 04:30,25,28.15,28.43,28.14,28.39,161
20160501|2015-09-25 05:00,25,28.39,28.52,28.39,28.5,50
20160501|2015-09-25 05:30,25,28.5,28.51,28.46,28.49,23
20160501|2015-09-25 06:00,25,28.48,28.48,28.41,28.41,26
20160501|2015-09-25 06:30,25,28.42,28.48,28.42,28.47,40
20160501|2015-09-25 07:00,25,28.49,28.49,28.48,28.48,3
20160501|2015-09-25 07:30,25,28.47,28.61,28.47,28.61,11
20160501|2015-09-25 08:30,25,28.6,28.86,28.46,28.52,432
20160501|2015-09-25 09:00,25,28.54,28.64,28.48,28.48,212
20160501|2015-09-25 09:30,25,28.58,28.66,28.51,28.52,113
20160501|2015-09-25 10:00,25,28.56,28.56,28.45,28.56,120
20160501|2015-09-25 10:30,25,28.62,28.64,28.52,28.55,19
20160501|2015-09-25 11:00,25,28.47,28.62,28.45,28.61,51
20160501|2015-09-25 11:30,25,28.59,28.62,28.58,28.62,29
20160501|2015-09-25 12:00,25,28.6,28.67,28.58,28.67,67
20160501|2015-09-25 12:30,25,28.64,28.72,28.64,28.68,79
20160501|2015-09-25 13:00,25,28.69,28.69,28.53,28.54,93
20160501|2015-09-27 19:00,28,28.7,28.7,28.7,28.7,3
20160501|2015-09-27 19:30,28,28.6,28.6,28.6,28.6,1
20160501|2015-09-27 20:00,28,28.42,28.42,28.3,28.32,22
20160501|2015-09-27 21:00,28,28.15,28.21,28.15,28.21,15
20160501|2015-09-27 22:00,28,28.24,28.24,28.24,28.24,5
20160501|2015-09-27 22:30,28,28.29,28.31,28.29,28.3,30
20160501|2015-09-28 00:30,28,28.3,28.3,28.27,28.27,10
20160501|2015-09-28 02:00,28,28.31,28.31,28.31,28.31,2
20160501|2015-09-28 02:30,28,28.39,28.46,28.39,28.4,14
20160501|2015-09-28 03:00,28,28.44,28.54,28.44,28.54,9
20160501|2015-09-28 03:30,28,28.63,28.63,28.63,28.63,1
20160501|2015-09-28 04:00,28,28.66,28.66,28.66,28.66,1
20160501|2015-09-28 04:30,28,28.73,28.75,28.72,28.75,5
20160501|2015-09-28 05:00,28,28.69,28.69,28.65,28.65,12
20160501|2015-09-28 05:30,28,28.62,28.68,28.62,28.68,19
20160501|2015-09-28 06:30,28,28.64,28.64,28.5,28.53,19
20160501|2015-09-28 07:00,28,28.58,28.58,28.58,28.58,1
20160501|2015-09-28 07:30,28,28.53,28.56,28.52,28.55,37
20160501|2015-09-28 08:30,28,28.51,28.54,28.31,28.47,156
20160501|2015-09-28 09:00,28,28.47,28.47,28.22,28.31,123
20160501|2015-09-28 09:30,28,28.32,28.35,28.22,28.28,52
20160501|2015-09-28 10:00,28,28.24,28.33,28.22,28.22,128
20160501|2015-09-28 10:30,28,28.21,28.23,28.11,28.22,84
20160501|2015-09-28 11:00,28,28.19,28.25,28.18,28.25,126
20160501|2015-09-28 11:30,28,28.22,28.23,28.18,28.18,16
20160501|2015-09-28 12:00,28,28.21,28.24,28.17,28.17,172
20160501|2015-09-28 12:30,28,28.15,28.25,28.15,28.18,128
20160501|2015-09-28 13:00,28,28.18,28.18,28.09,28.09,62
20160501|2015-09-28 20:30,29,28.07,28.1,28.07,28.1,4
20160501|2015-09-28 21:00,29,28.14,28.14,28.14,28.14,1
20160501|2015-09-28 22:00,29,28.03,28.03,28,28,2
20160501|2015-09-28 23:00,29,27.97,27.97,27.97,27.97,1
20160501|2015-09-28 23:30,29,27.97,27.97,27.97,27.97,1
20160501|2015-09-29 00:30,29,27.95,27.95,27.87,27.91,11
20160501|2015-09-29 01:30,29,27.98,27.98,27.98,27.98,1
20160501|2015-09-29 02:00,29,28.21,28.37,28.21,28.37,5
20160501|2015-09-29 02:30,29,28.35,28.35,28.09,28.09,9
20160501|2015-09-29 04:00,29,28.34,28.34,28.28,28.28,8
20160501|2015-09-29 04:30,29,28.3,28.4,28.3,28.4,6
20160501|2015-09-29 05:00,29,28.35,28.35,28.35,28.35,2
20160501|2015-09-29 06:00,29,28.31,28.35,28.31,28.35,3
20160501|2015-09-29 06:30,29,28.34,28.37,28.34,28.37,22
20160501|2015-09-29 07:00,29,28.37,28.41,28.36,28.39,149
20160501|2015-09-29 07:30,29,28.4,28.43,28.4,28.4,18
20160501|2015-09-29 08:30,29,28.36,28.62,28.36,28.58,119
20160501|2015-09-29 09:00,29,28.58,28.62,28.46,28.54,119
20160501|2015-09-29 09:30,29,28.54,28.61,28.45,28.45,112
20160501|2015-09-29 10:00,29,28.48,28.53,28.44,28.48,46
20160501|2015-09-29 10:30,29,28.52,28.53,28.39,28.39,64
20160501|2015-09-29 11:00,29,28.4,28.46,28.31,28.46,78
20160501|2015-09-29 11:30,29,28.54,28.55,28.49,28.49,21
20160501|2015-09-29 12:00,29,28.48,28.54,28.47,28.5,22
20160501|2015-09-29 12:30,29,28.52,28.54,28.45,28.48,65
20160501|2015-09-29 13:00,29,28.47,28.53,28.39,28.44,212
20160501|2015-09-29 19:00,30,28.46,28.48,28.46,28.48,4
20160501|2015-09-29 20:30,30,28.53,28.53,28.49,28.52,66
20160501|2015-09-29 21:00,30,28.47,28.47,28.43,28.43,3
20160501|2015-09-29 21:30,30,28.41,28.41,28.41,28.41,1
20160501|2015-09-29 22:30,30,28.3,28.3,28.27,28.27,2
20160501|2015-09-29 23:00,30,28.25,28.25,28.25,28.25,1
20160501|2015-09-29 23:30,30,28.3,28.3,28.3,28.3,1
20160501|2015-09-30 01:00,30,28.38,28.38,28.38,28.38,1
20160501|2015-09-30 01:30,30,28.37,28.37,28.37,28.37,2
20160501|2015-09-30 02:00,30,28.31,28.31,28.23,28.23,7
20160501|2015-09-30 02:30,30,28.23,28.23,28.2,28.22,3
20160501|2015-09-30 03:30,30,28.23,28.23,28.23,28.23,1
20160501|2015-09-30 04:30,30,28.23,28.23,28.23,28.23,1
20160501|2015-09-30 05:30,30,28.17,28.17,28.17,28.17,2
20160501|2015-09-30 06:30,30,28.17,28.18,28.17,28.17,11
20160501|2015-09-30 07:00,30,28.18,28.18,28.18,28.18,1
20160501|2015-09-30 07:30,30,28.19,28.2,28.19,28.2,2
20160501|2015-09-30 08:30,30,28.19,28.33,28.19,28.3,13
20160501|2015-09-30 09:00,30,28.32,28.41,28.31,28.31,86
20160501|2015-09-30 09:30,30,28.26,28.26,28.19,28.26,32
20160501|2015-09-30 10:00,30,28.19,28.2,28.12,28.19,40
20160501|2015-09-30 10:30,30,28.18,28.35,28.18,28.34,74
20160501|2015-09-30 11:00,30,28.34,28.36,28.03,28.04,103
20160501|2015-09-30 11:30,30,28.01,28.15,28.01,28.06,31
20160501|2015-09-30 12:00,30,28.03,28.05,27.97,28.05,102
20160501|2015-09-30 12:30,30,28.03,28.14,28.01,28.09,76
20160501|2015-09-30 13:00,30,28.11,28.15,28.04,28.07,205
20160501|2015-09-30 19:00,1,28.19,28.19,28.09,28.09,26
20160501|2015-10-01 00:00,1,28.32,28.32,28.32,28.32,4
20160501|2015-10-01 01:00,1,28.32,28.32,28.32,28.32,1
20160501|2015-10-01 02:30,1,28.35,28.35,28.35,28.35,1
20160501|2015-10-01 03:00,1,28.42,28.42,28.42,28.42,19
20160501|2015-10-01 03:30,1,28.42,28.42,28.42,28.42,1
20160501|2015-10-01 05:30,1,28.59,28.59,28.59,28.59,1
20160501|2015-10-01 06:00,1,28.57,28.57,28.55,28.55,2
20160501|2015-10-01 06:30,1,28.55,28.55,28.45,28.45,29
20160501|2015-10-01 07:30,1,28.56,28.56,28.52,28.52,16
20160501|2015-10-01 08:30,1,28.61,28.75,28.57,28.57,149
20160501|2015-10-01 09:00,1,28.58,28.6,28.5,28.6,87
20160501|2015-10-01 09:30,1,28.56,28.56,28.3,28.3,42
20160501|2015-10-01 10:00,1,28.31,28.36,28.25,28.36,60
20160501|2015-10-01 10:30,1,28.3,28.33,28.28,28.31,30
20160501|2015-10-01 11:00,1,28.26,28.27,28.13,28.26,42
20160501|2015-10-01 11:30,1,28.25,28.25,28.12,28.12,32
20160501|2015-10-01 12:00,1,28.12,28.13,28.1,28.12,50
20160501|2015-10-01 12:30,1,28.1,28.12,28.08,28.1,16
20160501|2015-10-01 13:00,1,28.15,28.15,28.03,28.03,158
20160501|2015-10-01 22:00,2,27.99,27.99,27.99,27.99,1
20160501|2015-10-01 22:30,2,27.99,27.99,27.99,27.99,6
20160501|2015-10-02 00:30,2,28.02,28.02,28.02,28.02,4
20160501|2015-10-02 01:00,2,28.03,28.08,28.03,28.08,40
20160501|2015-10-02 01:30,2,28.09,28.09,28.09,28.09,5
20160501|2015-10-02 02:00,2,28.1,28.1,28.07,28.07,72
20160501|2015-10-02 02:30,2,28.07,28.07,27.98,27.98,60
20160501|2015-10-02 03:00,2,27.94,27.95,27.94,27.95,4
20160501|2015-10-02 03:30,2,27.95,28,27.95,28,10
20160501|2015-10-02 04:00,2,28.01,28.02,27.96,27.96,122
20160501|2015-10-02 04:30,2,27.97,27.97,27.96,27.96,12
20160501|2015-10-02 05:00,2,27.94,27.96,27.94,27.95,3
20160501|2015-10-02 05:30,2,27.93,27.93,27.93,27.93,1
20160501|2015-10-02 07:30,2,28,28.02,27.98,28,277
20160501|2015-10-02 08:30,2,28,28.02,27.86,27.97,326
20160501|2015-10-02 09:00,2,27.94,28.34,27.94,28.29,178
20160501|2015-10-02 09:30,2,28.33,28.4,28.18,28.18,84
20160501|2015-10-02 10:00,2,28.2,28.28,28.19,28.21,134
20160501|2015-10-02 10:30,2,28.27,28.43,28.27,28.37,158
20160501|2015-10-02 11:00,2,28.36,28.52,28.33,28.51,91
20160501|2015-10-02 11:30,2,28.48,28.73,28.48,28.71,96
20160501|2015-10-02 12:00,2,28.7,28.83,28.67,28.73,109
20160501|2015-10-02 12:30,2,28.73,28.77,28.58,28.61,36
20160501|2015-10-02 13:00,2,28.63,28.77,28.54,28.66,406
20160501|2015-10-04 19:00,5,28.64,28.65,28.57,28.58,26
20160501|2015-10-04 20:00,5,28.59,28.86,28.59,28.79,27
20160501|2015-10-04 20:30,5,28.78,28.8,28.78,28.8,4
20160501|2015-10-04 21:30,5,28.84,28.84,28.84,28.84,1
20160501|2015-10-05 00:00,5,28.75,28.75,28.75,28.75,1
20160501|2015-10-05 02:30,5,28.9,28.9,28.87,28.87,3
20160501|2015-10-05 03:30,5,28.83,28.85,28.83,28.85,3
20160501|2015-10-05 04:00,5,28.89,29.03,28.88,29.03,7
20160501|2015-10-05 04:30,5,28.95,28.95,28.94,28.94,2
20160501|2015-10-05 05:00,5,29.01,29.28,29.01,29.17,15
20160501|2015-10-05 05:30,5,29.16,29.16,29.08,29.1,13
20160501|2015-10-05 06:00,5,29.14,29.19,29.09,29.19,43
20160501|2015-10-05 07:00,5,29.09,29.12,29.09,29.12,7
20160501|2015-10-05 08:30,5,29.14,29.36,29.13,29.21,257
20160501|2015-10-05 09:00,5,29.18,29.31,29.03,29.28,58
20160501|2015-10-05 09:30,5,29.28,29.35,29.2,29.34,114
20160501|2015-10-05 10:00,5,29.35,29.4,29.3,29.32,17
20160501|2015-10-05 10:30,5,29.29,29.4,29.29,29.35,11
20160501|2015-10-05 11:00,5,29.38,29.38,29.32,29.32,6
20160501|2015-10-05 11:30,5,29.28,29.28,29.28,29.28,1
20160501|2015-10-05 12:00,5,29.3,29.33,29.18,29.2,52
20160501|2015-10-05 12:30,5,29.21,29.24,29.17,29.23,51
20160501|2015-10-05 13:00,5,29.21,29.32,29.17,29.22,446
20160501|2015-10-05 19:00,6,29.3,29.34,29.28,29.34,21
20160501|2015-10-05 21:00,6,29.41,29.41,29.41,29.41,3
20160501|2015-10-05 21:30,6,29.42,29.42,29.42,29.42,1
20160501|2015-10-05 23:30,6,29.39,29.39,29.37,29.37,20
20160501|2015-10-06 00:30,6,29.3,29.3,29.3,29.3,9
20160501|2015-10-06 01:00,6,29.29,29.29,29.19,29.19,165
20160501|2015-10-06 01:30,6,29.19,29.23,29.19,29.23,2
20160501|2015-10-06 02:00,6,29.18,29.2,29.17,29.19,207
20160501|2015-10-06 02:30,6,29.15,29.16,29.05,29.05,48
20160501|2015-10-06 03:30,6,29.05,29.06,29.05,29.06,221
20160501|2015-10-06 04:00,6,29.08,29.08,29.08,29.08,2
20160501|2015-10-06 04:30,6,29.05,29.05,29.05,29.05,1
20160501|2015-10-06 06:30,6,29.07,29.08,29.07,29.08,11
20160501|2015-10-06 07:00,6,29.08,29.08,29.08,29.08,210
20160501|2015-10-06 07:30,6,29.1,29.16,29.1,29.16,10
20160501|2015-10-06 08:30,6,29.2,29.43,29.2,29.34,376
20160501|2015-10-06 09:00,6,29.38,29.43,29.26,29.26,87
20160501|2015-10-06 09:30,6,29.32,29.59,29.32,29.57,323
20160501|2015-10-06 10:00,6,29.55,29.7,29.55,29.59,521
20160501|2015-10-06 10:30,6,29.6,29.63,29.42,29.59,256
20160501|2015-10-06 11:00,6,29.64,29.67,29.54,29.58,60
20160501|2015-10-06 11:30,6,29.57,29.61,29.47,29.48,150
20160501|2015-10-06 12:00,6,29.47,29.48,29.42,29.46,77
20160501|2015-10-06 12:30,6,29.43,29.43,29.36,29.4,143
20160501|2015-10-06 13:00,6,29.46,29.49,29.33,29.36,96
20160501|2015-10-06 19:00,7,29.39,29.44,29.39,29.43,20
20160501|2015-10-06 19:30,7,29.41,29.41,29.41,29.41,3
20160501|2015-10-06 21:00,7,29.45,29.45,29.41,29.42,20
20160501|2015-10-06 23:30,7,29.36,29.36,29.36,29.36,1
20160501|2015-10-07 00:00,7,29.38,29.38,29.37,29.37,2
20160501|2015-10-07 00:30,7,29.42,29.42,29.42,29.42,1
20160501|2015-10-07 01:30,7,29.53,29.54,29.53,29.53,5
20160501|2015-10-07 02:00,7,29.53,29.53,29.52,29.52,2
20160501|2015-10-07 02:30,7,29.5,29.5,29.49,29.49,2
20160501|2015-10-07 03:00,7,29.48,29.61,29.48,29.61,9
20160501|2015-10-07 03:30,7,29.55,29.55,29.55,29.55,1
20160501|2015-10-07 04:30,7,29.43,29.43,29.43,29.43,1
20160501|2015-10-07 05:00,7,29.38,29.4,29.33,29.33,47
20160501|2015-10-07 05:30,7,29.35,29.35,29.23,29.3,14
20160501|2015-10-07 06:30,7,29.37,29.44,29.37,29.44,3
20160501|2015-10-07 07:00,7,29.43,29.55,29.41,29.53,27
20160501|2015-10-07 07:30,7,29.55,29.56,29.49,29.49,19
20160501|2015-10-07 08:30,7,29.49,29.61,29.37,29.37,100
20160501|2015-10-07 09:00,7,29.35,29.41,29.23,29.26,56
20160501|2015-10-07 09:30,7,29.18,29.22,28.99,29.22,82
20160501|2015-10-07 10:00,7,29.15,29.22,29.12,29.2,8
20160501|2015-10-07 10:30,7,29.16,29.22,29.14,29.22,14
20160501|2015-10-07 11:00,7,29.28,29.33,29.26,29.26,40
20160501|2015-10-07 11:30,7,29.29,29.33,29.26,29.33,102
20160501|2015-10-07 12:00,7,29.33,29.33,29.32,29.32,5
20160501|2015-10-07 12:30,7,29.34,29.37,29.3,29.34,90
20160501|2015-10-07 13:00,7,29.35,29.35,29.25,29.25,157
20160501|2015-10-07 19:00,8,29.23,29.24,29.22,29.24,14
20160501|2015-10-07 20:00,8,29.16,29.17,29.11,29.11,18
20160501|2015-10-07 20:30,8,29.14,29.15,29.14,29.14,7
20160501|2015-10-07 21:30,8,29.12,29.12,29.05,29.07,15
20160501|2015-10-07 22:00,8,29.03,29.06,29.03,29.04,19
20160501|2015-10-07 22:30,8,29.03,29.03,29.03,29.03,2
20160501|2015-10-07 23:00,8,29.02,29.02,29.02,29.02,5
20160501|2015-10-07 23:30,8,29.08,29.08,29.08,29.08,2
20160501|2015-10-08 00:00,8,29.08,29.09,29.08,29.09,4
20160501|2015-10-08 00:30,8,29.07,29.07,29.07,29.07,15
20160501|2015-10-08 01:00,8,29.07,29.07,29.05,29.05,26
20160501|2015-10-08 01:30,8,29.05,29.05,28.98,28.98,123
20160501|2015-10-08 02:00,8,29.02,29.02,28.93,28.94,13
20160501|2015-10-08 02:30,8,29,29,28.95,28.95,50
20160501|2015-10-08 03:00,8,28.97,29.01,28.97,29.01,9
20160501|2015-10-08 03:30,8,29.01,29.01,29.01,29.01,1
20160501|2015-10-08 04:00,8,28.98,29.05,28.98,29.05,5
20160501|2015-10-08 04:30,8,29.06,29.06,29.03,29.03,230
20160501|2015-10-08 05:30,8,29.03,29.03,29.01,29.01,16
20160501|2015-10-08 06:00,8,29.02,29.03,29.02,29.03,2
20160501|2015-10-08 06:30,8,29.02,29.02,28.97,28.98,15
20160501|2015-10-08 07:00,8,28.96,29.01,28.95,29.01,33
20160501|2015-10-08 07:30,8,29.02,29.07,28.99,28.99,22
20160501|2015-10-08 08:30,8,29.05,29.12,28.99,29.05,234
20160501|2015-10-08 09:00,8,29.04,29.06,29,29.06,97
20160501|2015-10-08 09:30,8,29.04,29.09,28.96,29.09,259
20160501|2015-10-08 10:00,8,29.06,29.1,29.01,29.1,55
20160501|2015-10-08 10:30,8,29.12,29.12,29.04,29.07,24
20160501|2015-10-08 11:00,8,29.11,29.17,29.09,29.09,183
20160501|2015-10-08 11:30,8,29.13,29.13,29.02,29.04,73
20160501|2015-10-08 12:00,8,29.02,29.03,29.01,29.03,32
20160501|2015-10-08 12:30,8,29.02,29.11,28.99,29.11,24
20160501|2015-10-08 13:00,8,29.1,29.1,29,29.03,222
20160501|2015-10-08 19:00,9,29.01,29.01,29.01,29.01,1
20160501|2015-10-08 20:30,9,29.11,29.15,29.11,29.15,3
20160501|2015-10-08 21:00,9,29.14,29.14,29.14,29.14,3
20160501|2015-10-08 21:30,9,29.1,29.1,29.1,29.1,1
20160501|2015-10-08 22:00,9,29.15,29.34,29.15,29.34,21
20160501|2015-10-09 00:30,9,29.3,29.3,29.3,29.3,2
20160501|2015-10-09 01:00,9,29.31,29.31,29.25,29.25,164
20160501|2015-10-09 01:30,9,29.23,29.25,29.14,29.17,54
20160501|2015-10-09 02:00,9,29.19,29.19,29.19,29.19,2
20160501|2015-10-09 03:00,9,29.15,29.15,29.15,29.15,1
20160501|2015-10-09 04:30,9,29.25,29.25,29.15,29.15,15
20160501|2015-10-09 05:00,9,29.14,29.15,29.14,29.15,7
20160501|2015-10-09 05:30,9,29.21,29.28,29.21,29.26,32
20160501|2015-10-09 06:00,9,29.22,29.31,29.17,29.3,268
20160501|2015-10-09 06:30,9,29.32,29.33,29.2,29.22,49
20160501|2015-10-09 07:00,9,29.22,29.25,29.19,29.19,12
20160501|2015-10-09 07:30,9,29.16,29.23,29.16,29.22,32
20160501|2015-10-09 08:30,9,29.18,29.28,28.95,29.01,233
20160501|2015-10-09 09:00,9,28.98,29,28.84,28.89,171
20160501|2015-10-09 09:30,9,28.89,28.98,28.81,28.96,147
20160501|2015-10-09 10:00,9,28.92,28.94,28.79,28.86,206
20160501|2015-10-09 10:30,9,28.86,28.86,28.71,28.73,159
20160501|2015-10-09 11:00,9,28.72,29.24,28.72,29.16,330
20160501|2015-10-09 11:30,9,29.17,29.26,29.17,29.24,150
20160501|2015-10-09 12:00,9,29.24,29.24,29.05,29.09,59
20160501|2015-10-09 12:30,9,29.09,29.12,28.98,28.99,63
20160501|2015-10-09 13:00,9,29.01,29.1,28.92,28.99,128
20160501|2015-10-11 19:00,12,28.96,29.09,28.95,29.09,28
20160501|2015-10-11 19:30,12,29.03,29.03,29.03,29.03,1
20160501|2015-10-11 20:00,12,29.04,29.44,29.04,29.44,21
20160501|2015-10-11 20:30,12,29.43,29.44,29.43,29.44,7
20160501|2015-10-11 21:00,12,29.39,29.41,29.39,29.41,3
20160501|2015-10-11 23:00,12,29.39,29.39,29.39,29.39,1
20160501|2015-10-11 23:30,12,29.39,29.39,29.39,29.39,1
20160501|2015-10-12 00:30,12,29.43,29.43,29.41,29.42,12
20160501|2015-10-12 01:00,12,29.48,29.48,29.47,29.47,3
20160501|2015-10-12 01:30,12,29.45,29.45,29.45,29.45,1
20160501|2015-10-12 02:00,12,29.45,29.45,29.4,29.4,6
20160501|2015-10-12 02:30,12,29.44,29.44,29.44,29.44,4
20160501|2015-10-12 05:00,12,29.33,29.33,29.31,29.31,5
20160501|2015-10-12 06:00,12,29.29,29.29,29.29,29.29,4
20160501|2015-10-12 06:30,12,29.37,29.38,29.37,29.38,2
20160501|2015-10-12 07:00,12,29.39,29.41,29.39,29.41,12
20160501|2015-10-12 08:30,12,29.44,29.48,29.24,29.35,67
20160501|2015-10-12 09:00,12,29.32,29.32,29.18,29.25,63
20160501|2015-10-12 09:30,12,29.3,29.38,29.24,29.33,107
20160501|2015-10-12 10:00,12,29.34,29.37,29.19,29.19,34
20160501|2015-10-12 10:30,12,29.23,29.25,29.2,29.25,35
20160501|2015-10-12 11:00,12,29.22,29.23,29.06,29.08,21
20160501|2015-10-12 11:30,12,29.02,29.02,28.99,29.01,13
20160501|2015-10-12 12:00,12,28.97,28.97,28.94,28.97,37
20160501|2015-10-12 12:30,12,28.94,28.97,28.91,28.97,31
20160501|2015-10-12 13:00,12,28.99,29.01,28.82,28.88,143
20160501|2015-10-12 19:00,13,28.83,28.9,28.83,28.88,77
20160501|2015-10-12 19:30,13,28.83,28.86,28.83,28.85,9
20160501|2015-10-12 20:00,13,28.93,28.93,28.93,28.93,1
20160501|2015-10-12 20:30,13,28.92,28.97,28.92,28.93,16
20160501|2015-10-12 21:00,13,28.97,28.97,28.97,28.97,1
20160501|2015-10-12 21:30,13,28.88,28.89,28.88,28.89,9
20160501|2015-10-12 22:00,13,28.88,28.94,28.87,28.92,62
20160501|2015-10-12 22:30,13,28.92,28.93,28.92,28.93,5
20160501|2015-10-12 23:00,13,28.96,28.96,28.94,28.95,3
20160501|2015-10-12 23:30,13,28.97,28.97,28.95,28.97,12
20160501|2015-10-13 00:00,13,28.97,28.97,28.96,28.96,4
20160501|2015-10-13 00:30,13,29,29.12,29,29.12,70
20160501|2015-10-13 01:00,13,29.1,29.16,29.1,29.16,17
20160501|2015-10-13 01:30,13,29.15,29.17,29.13,29.13,4
20160501|2015-10-13 02:00,13,29.2,29.2,29.2,29.2,2
20160501|2015-10-13 02:30,13,29.22,29.35,29.22,29.35,122
20160501|2015-10-13 03:00,13,29.37,29.4,29.33,29.33,133
20160501|2015-10-13 03:30,13,29.33,29.33,29.33,29.33,1
20160501|2015-10-13 04:00,13,29.35,29.35,29.31,29.31,4
20160501|2015-10-13 04:30,13,29.32,29.32,29.28,29.28,13
20160501|2015-10-13 05:00,13,29.27,29.27,29.23,29.23,16
20160501|2015-10-13 06:00,13,29.21,29.24,29.21,29.24,7
20160501|2015-10-13 06:30,13,29.25,29.26,29.23,29.26,64
20160501|2015-10-13 07:00,13,29.23,29.23,29.23,29.23,1
20160501|2015-10-13 07:30,13,29.22,29.22,29.2,29.2,3
20160501|2015-10-13 08:30,13,29.2,29.47,29.17,29.47,201
20160501|2015-10-13 09:00,13,29.46,29.54,29.3,29.37,152
20160501|2015-10-13 09:30,13,29.42,29.48,29.36,29.41,172
20160501|2015-10-13 10:00,13,29.43,29.47,29.36,29.36,105
20160501|2015-10-13 10:30,13,29.35,29.4,29.28,29.36,66
20160501|2015-10-13 11:00,13,29.4,29.49,29.37,29.42,199
20160501|2015-10-13 11:30,13,29.39,29.44,29.37,29.39,60
20160501|2015-10-13 12:00,13,29.38,29.55,29.34,29.45,228
20160501|2015-10-13 12:30,13,29.48,29.6,29.47,29.5,114
20160501|2015-10-13 13:00,13,29.49,29.56,29.41,29.49,260
20160501|2015-10-13 19:00,14,29.52,29.52,29.51,29.51,7
20160501|2015-10-13 19:30,14,29.51,29.51,29.51,29.51,2
20160501|2015-10-13 20:00,14,29.47,29.47,29.4,29.4,7
20160501|2015-10-13 20:30,14,29.46,29.48,29.44,29.45,71
20160501|2015-10-13 21:00,14,29.44,29.45,29.43,29.44,38
20160501|2015-10-13 22:00,14,29.48,29.48,29.45,29.45,2
20160501|2015-10-14 01:00,14,29.48,29.48,29.48,29.48,1
20160501|2015-10-14 02:00,14,29.4,29.4,29.4,29.4,1
20160501|2015-10-14 02:30,14,29.38,29.38,29.38,29.38,1
20160501|2015-10-14 04:00,14,29.51,29.51,29.51,29.51,1
20160501|2015-10-14 04:30,14,29.48,29.52,29.48,29.52,2
20160501|2015-10-14 05:00,14,29.51,29.55,29.5,29.55,40
20160501|2015-10-14 05:30,14,29.53,29.56,29.53,29.54,8
20160501|2015-10-14 07:00,14,29.62,29.67,29.61,29.66,69
20160501|2015-10-14 07:30,14,29.66,29.82,29.65,29.81,101
20160501|2015-10-14 08:30,14,29.81,29.83,29.67,29.7,218
20160501|2015-10-14 09:00,14,29.66,29.68,29.57,29.57,44
20160501|2015-10-14 09:30,14,29.53,29.6,29.52,29.54,87
20160501|2015-10-14 10:00,14,29.65,29.67,29.57,29.58,8
20160501|2015-10-14 10:30,14,29.65,29.71,29.61,29.66,74
20160501|2015-10-14 11:00,14,29.66,29.7,29.64,29.69,73
20160501|2015-10-14 11:30,14,29.68,29.68,29.63,29.64,58
20160501|2015-10-14 12:00,14,29.62,29.65,29.52,29.52,38
20160501|2015-10-14 12:30,14,29.53,29.55,29.51,29.53,100
20160501|2015-10-14 13:00,14,29.54,29.55,29.41,29.43,107
20160501|2015-10-14 19:00,15,29.47,29.48,29.47,29.48,52
20160501|2015-10-14 19:30,15,29.52,29.52,29.52,29.52,5
20160501|2015-10-14 20:00,15,29.56,29.56,29.56,29.56,5
20160501|2015-10-14 20:30,15,29.57,29.57,29.54,29.55,40
20160501|2015-10-14 21:30,15,29.52,29.53,29.51,29.51,5
20160501|2015-10-14 22:00,15,29.51,29.51,29.51,29.51,1
20160501|2015-10-15 01:00,15,29.53,29.53,29.53,29.53,1
20160501|2015-10-15 02:00,15,29.53,29.54,29.53,29.54,3
20160501|2015-10-15 03:30,15,29.44,29.44,29.42,29.42,3
20160501|2015-10-15 04:30,15,29.43,29.43,29.37,29.37,3
20160501|2015-10-15 05:30,15,29.38,29.38,29.38,29.38,1
20160501|2015-10-15 06:00,15,29.32,29.33,29.32,29.33,6
20160501|2015-10-15 06:30,15,29.31,29.33,29.31,29.33,22
20160501|2015-10-15 07:00,15,29.33,29.33,29.28,29.32,15
20160501|2015-10-15 07:30,15,29.24,29.25,29.24,29.25,2
20160501|2015-10-15 08:30,15,29.31,29.31,29.11,29.15,50
20160501|2015-10-15 09:00,15,29.24,29.24,29.13,29.13,30
20160501|2015-10-15 09:30,15,29.1,29.2,29.08,29.13,110
20160501|2015-10-15 10:00,15,29.13,29.16,29,29.03,151
20160501|2015-10-15 10:30,15,29.06,29.09,29.06,29.07,17
20160501|2015-10-15 11:00,15,29.09,29.3,29.08,29.24,98
20160501|2015-10-15 11:30,15,29.25,29.26,29.2,29.26,113
20160501|2015-10-15 12:00,15,29.27,29.29,29.21,29.22,31
20160501|2015-10-15 12:30,15,29.24,29.25,29.17,29.18,18
20160501|2015-10-15 13:00,15,29.2,29.28,29.12,29.27,115
20160501|2015-10-15 19:00,16,29.33,29.38,29.31,29.38,4
20160501|2015-10-15 19:30,16,29.35,29.35,29.35,29.35,1
20160501|2015-10-15 21:00,16,29.33,29.35,29.33,29.35,21
20160501|2015-10-15 21:30,16,29.35,29.35,29.28,29.28,26
20160501|2015-10-16 00:30,16,29.35,29.35,29.35,29.35,1
20160501|2015-10-16 01:00,16,29.41,29.41,29.41,29.41,1
20160501|2015-10-16 02:00,16,29.36,29.36,29.36,29.36,1
20160501|2015-10-16 02:30,16,29.32,29.32,29.32,29.32,1
20160501|2015-10-16 03:30,16,29.3,29.3,29.25,29.3,4
20160501|2015-10-16 04:30,16,29.33,29.33,29.32,29.32,18
20160501|2015-10-16 05:00,16,29.25,29.25,29.25,29.25,4
20160501|2015-10-16 05:30,16,29.25,29.25,29.25,29.25,1
20160501|2015-10-16 06:30,16,29.21,29.21,29.21,29.21,1
20160501|2015-10-16 07:30,16,29.26,29.27,29.24,29.24,3
20160501|2015-10-16 08:30,16,29.27,29.42,29.15,29.15,109
20160501|2015-10-16 09:00,16,29.11,29.2,29.11,29.11,12
20160501|2015-10-16 09:30,16,29.19,29.31,29.19,29.31,10
20160501|2015-10-16 10:00,16,29.33,29.35,29.29,29.29,16
20160501|2015-10-16 10:30,16,29.36,29.36,29.29,29.34,18
20160501|2015-10-16 11:00,16,29.38,29.38,29.3,29.32,37
20160501|2015-10-16 11:30,16,29.3,29.3,29.24,29.27,13
20160501|2015-10-16 12:00,16,29.38,29.41,29.35,29.36,26
20160501|2015-10-16 12:30,16,29.35,29.37,29.3,29.35,74
20160501|2015-10-16 13:00,16,29.33,29.34,29.25,29.3,131
20160501|2015-10-18 19:00,19,29.23,29.28,29.17,29.27,18
20160501|2015-10-18 19:30,19,29.34,29.35,29.34,29.35,10
20160501|2015-10-18 20:00,19,29.32,29.34,29.32,29.34,33
20160501|2015-10-18 21:00,19,29.38,29.38,29.38,29.38,2
20160501|2015-10-18 21:30,19,29.38,29.42,29.37,29.42,10
20160501|2015-10-18 22:30,19,29.37,29.37,29.35,29.35,110
20160501|2015-10-18 23:30,19,29.35,29.35,29.35,29.35,35
20160501|2015-10-19 00:30,19,29.3,29.3,29.3,29.3,20
20160501|2015-10-19 01:00,19,29.29,29.29,29.29,29.29,1
20160501|2015-10-19 01:30,19,29.29,29.31,29.29,29.29,81
20160501|2015-10-19 02:00,19,29.28,29.28,29.25,29.26,101
20160501|2015-10-19 02:30,19,29.26,29.26,29.22,29.22,17
20160501|2015-10-19 03:00,19,29.18,29.18,29.1,29.1,18
20160501|2015-10-19 04:00,19,29.1,29.1,29,29,166
20160501|2015-10-19 04:30,19,28.98,29,28.98,29,6
20160501|2015-10-19 06:30,19,29.01,29.01,29.01,29.01,4
20160501|2015-10-19 07:00,19,29.04,29.04,29.04,29.04,2
20160501|2015-10-19 07:30,19,29.03,29.03,29,29.02,10
20160501|2015-10-19 08:30,19,29.03,29.08,28.89,29.03,102
20160501|2015-10-19 09:00,19,29.02,29.07,28.92,28.92,26
20160501|2015-10-19 09:30,19,28.9,28.94,28.84,28.94,165
20160501|2015-10-19 10:00,19,28.91,28.98,28.9,28.9,37
20160501|2015-10-19 10:30,19,28.9,28.92,28.88,28.9,76
20160501|2015-10-19 11:00,19,28.9,28.98,28.9,28.98,31
20160501|2015-10-19 11:30,19,28.99,29,28.95,28.96,70
20160501|2015-10-19 12:00,19,28.92,28.93,28.91,28.91,9
20160501|2015-10-19 12:30,19,28.94,28.94,28.89,28.92,102
20160501|2015-10-19 13:00,19,28.91,28.95,28.79,28.88,137
20160501|2015-10-19 19:00,20,28.91,28.91,28.79,28.79,111
20160501|2015-10-19 19:30,20,28.79,28.8,28.79,28.8,11
20160501|2015-10-19 20:00,20,28.84,28.87,28.84,28.87,3
20160501|2015-10-19 21:30,20,28.93,28.93,28.93,28.93,2
20160501|2015-10-19 22:00,20,28.93,28.95,28.92,28.93,4
20160501|2015-10-19 23:00,20,28.9,28.9,28.89,28.89,2
20160501|2015-10-19 23:30,20,28.87,28.87,28.87,28.87,3
20160501|2015-10-20 01:00,20,28.85,28.85,28.85,28.85,1
20160501|2015-10-20 01:30,20,28.8,28.8,28.75,28.75,5
20160501|2015-10-20 02:00,20,28.87,28.87,28.87,28.87,22
20160501|2015-10-20 02:30,20,28.81,28.81,28.81,28.81,3
20160501|2015-10-20 03:00,20,28.74,28.74,28.71,28.71,8
20160501|2015-10-20 03:30,20,28.76,28.77,28.74,28.74,6
20160501|2015-10-20 04:30,20,28.8,28.9,28.8,28.9,2
20160501|2015-10-20 05:00,20,28.97,28.97,28.97,28.97,7
20160501|2015-10-20 05:30,20,28.93,28.93,28.93,28.93,2
20160501|2015-10-20 06:30,20,28.96,28.96,28.96,28.96,1
20160501|2015-10-20 07:00,20,28.97,28.97,28.92,28.97,22
20160501|2015-10-20 07:30,20,28.96,28.96,28.96,28.96,1
20160501|2015-10-20 08:30,20,28.94,29.1,28.94,29.1,345
20160501|2015-10-20 09:00,20,29.15,29.21,29.13,29.16,237
20160501|2015-10-20 09:30,20,29.16,29.27,29.16,29.19,388
20160501|2015-10-20 10:00,20,29.2,29.2,29.11,29.15,53
20160501|2015-10-20 10:30,20,29.06,29.06,28.93,28.93,93
20160501|2015-10-20 11:00,20,28.94,29,28.85,28.98,62
20160501|2015-10-20 11:30,20,28.97,29.04,28.95,28.95,18
20160501|2015-10-20 12:00,20,28.99,29.21,28.99,29.19,133
20160501|2015-10-20 12:30,20,29.2,29.29,29.2,29.26,180
20160501|2015-10-20 13:00,20,29.33,29.39,29.29,29.33,275
20160501|2015-10-20 19:00,21,29.39,29.53,29.39,29.5,24
20160501|2015-10-20 19:30,21,29.49,29.49,29.39,29.39,4
20160501|2015-10-20 20:00,21,29.37,29.37,29.37,29.37,1
20160501|2015-10-20 21:00,21,29.4,29.4,29.39,29.39,4
20160501|2015-10-20 21:30,21,29.37,29.38,29.33,29.33,18
20160501|2015-10-20 22:00,21,29.39,29.39,29.39,29.39,1
20160501|2015-10-21 00:00,21,29.41,29.41,29.41,29.41,1
20160501|2015-10-21 00:30,21,29.42,29.42,29.42,29.42,1
20160501|2015-10-21 01:00,21,29.4,29.4,29.4,29.4,3
20160501|2015-10-21 02:00,21,29.4,29.44,29.39,29.39,117
20160501|2015-10-21 02:30,21,29.38,29.38,29.37,29.37,31
20160501|2015-10-21 03:00,21,29.35,29.37,29.35,29.35,31
20160501|2015-10-21 03:30,21,29.35,29.45,29.35,29.38,204
20160501|2015-10-21 04:00,21,29.38,29.42,29.35,29.42,99
20160501|2015-10-21 04:30,21,29.42,29.47,29.42,29.47,23
20160501|2015-10-21 05:00,21,29.46,29.6,29.46,29.6,71
20160501|2015-10-21 05:30,21,29.59,29.61,29.59,29.61,27
20160501|2015-10-21 06:00,21,29.61,29.62,29.59,29.62,13
20160501|2015-10-21 06:30,21,29.64,29.64,29.6,29.62,8
20160501|2015-10-21 07:00,21,29.56,29.6,29.56,29.6,6
20160501|2015-10-21 08:30,21,29.52,29.75,29.52,29.73,468
20160501|2015-10-21 09:00,21,29.72,29.86,29.72,29.77,337
20160501|2015-10-21 09:30,21,29.76,29.84,29.7,29.79,114
20160501|2015-10-21 10:00,21,29.81,29.85,29.75,29.83,95
20160501|2015-10-21 10:30,21,29.81,29.89,29.81,29.87,51
20160501|2015-10-21 11:00,21,29.89,29.99,29.88,29.99,347
20160501|2015-10-21 11:30,21,30,30.03,29.97,29.99,92
20160501|2015-10-21 12:00,21,29.98,29.99,29.88,29.96,94
20160501|2015-10-21 12:30,21,29.93,29.93,29.78,29.8,130
20160501|2015-10-21 13:00,21,29.81,29.83,29.73,29.77,217
20160501|2015-10-21 19:00,22,29.85,29.85,29.81,29.84,10
20160501|2015-10-21 20:00,22,29.85,29.86,29.84,29.86,59
20160501|2015-10-21 21:30,22,29.91,29.91,29.91,29.91,12
20160501|2015-10-21 22:00,22,30,30.03,30,30,4
20160501|2015-10-21 23:30,22,29.94,29.94,29.94,29.94,1
20160501|2015-10-22 01:30,22,29.92,29.92,29.92,29.92,2
20160501|2015-10-22 02:00,22,29.99,29.99,29.97,29.97,3
20160501|2015-10-22 02:30,22,29.91,29.91,29.91,29.91,1
20160501|2015-10-22 03:00,22,29.87,29.87,29.73,29.73,104
20160501|2015-10-22 03:30,22,29.73,29.8,29.73,29.8,12
20160501|2015-10-22 04:00,22,29.81,29.85,29.81,29.85,3
20160501|2015-10-22 04:30,22,29.9,29.97,29.9,29.94,28
20160501|2015-10-22 05:00,22,29.94,29.94,29.93,29.93,11
20160501|2015-10-22 05:30,22,29.94,29.94,29.94,29.94,1
20160501|2015-10-22 06:00,22,29.97,29.99,29.97,29.97,6
20160501|2015-10-22 06:30,22,29.96,29.96,29.91,29.91,7
20160501|2015-10-22 07:00,22,29.93,29.97,29.93,29.97,25
20160501|2015-10-22 07:30,22,29.95,29.98,29.92,29.92,11
20160501|2015-10-22 08:30,22,29.93,29.93,29.81,29.91,119
20160501|2015-10-22 09:00,22,29.9,29.93,29.65,29.71,237
20160501|2015-10-22 09:30,22,29.68,29.68,29.53,29.57,65
20160501|2015-10-22 10:00,22,29.56,29.56,29.48,29.53,30
20160501|2015-10-22 10:30,22,29.53,29.63,29.53,29.61,23
20160501|2015-10-22 11:00,22,29.57,29.57,29.43,29.44,148
20160501|2015-10-22 11:30,22,29.51,29.51,29.42,29.45,9
20160501|2015-10-22 12:00,22,29.46,29.48,29.41,29.46,46
20160501|2015-10-22 12:30,22,29.48,29.5,29.42,29.44,39
20160501|2015-10-22 13:00,22,29.43,29.5,29.4,29.49,103
20160501|2015-10-22 19:30,23,29.58,29.59,29.58,29.59,5
20160501|2015-10-22 20:00,23,29.57,29.57,29.49,29.57,39
20160501|2015-10-22 20:30,23,29.45,29.45,29.44,29.44,2
20160501|2015-10-22 21:00,23,29.38,29.38,29.37,29.37,13
20160501|2015-10-22 21:30,23,29.4,29.4,29.39,29.4,4
20160501|2015-10-22 22:00,23,29.37,29.37,29.35,29.35,3
20160501|2015-10-22 23:00,23,29.36,29.36,29.36,29.36,2
20160501|2015-10-23 00:00,23,29.36,29.36,29.35,29.35,8
20160501|2015-10-23 02:30,23,29.46,29.46,29.42,29.42,95
20160501|2015-10-23 03:00,23,29.42,29.42,29.36,29.36,6
20160501|2015-10-23 04:00,23,29.38,29.38,29.38,29.38,1
20160501|2015-10-23 04:30,23,29.42,29.46,29.42,29.46,3
20160501|2015-10-23 06:30,23,29.6,29.62,29.58,29.62,417
20160501|2015-10-23 07:00,23,29.65,29.68,29.59,29.62,10
20160501|2015-10-23 07:30,23,29.6,29.63,29.6,29.63,6
20160501|2015-10-23 08:30,23,29.55,29.55,29.13,29.24,132
20160501|2015-10-23 09:00,23,29.2,29.2,29.07,29.12,16
20160501|2015-10-23 09:30,23,29.2,29.32,29.15,29.32,312
20160501|2015-10-23 10:00,23,29.29,29.29,29.17,29.17,32
20160501|2015-10-23 10:30,23,29.17,29.18,29.12,29.17,19
20160501|2015-10-23 11:00,23,29.21,29.21,29.18,29.21,13
20160501|2015-10-23 11:30,23,29.24,29.29,29.2,29.2,34
20160501|2015-10-23 12:00,23,29.2,29.24,29.19,29.24,7
20160501|2015-10-23 12:30,23,29.26,29.27,29.22,29.27,26
20160501|2015-10-23 13:00,23,29.28,29.28,29.22,29.23,72
20160501|2015-10-25 19:00,26,29.27,29.42,29.26,29.37,35
20160501|2015-10-25 19:30,26,29.36,29.39,29.36,29.39,36
20160501|2015-10-25 20:30,26,29.33,29.33,29.33,29.33,1
20160501|2015-10-25 23:30,26,29.15,29.15,29.14,29.14,4
20160501|2015-10-26 01:00,26,29.14,29.14,29.12,29.12,3
20160501|2015-10-26 01:30,26,29.1,29.11,29.1,29.11,4
20160501|2015-10-26 02:30,26,29.05,29.05,29.04,29.04,5
20160501|2015-10-26 03:30,26,29.12,29.13,29.12,29.13,18
20160501|2015-10-26 04:00,26,29.08,29.08,29.01,29.02,10
20160501|2015-10-26 06:00,26,29.08,29.1,29.08,29.1,9
20160501|2015-10-26 06:30,26,29.12,29.12,29.07,29.07,15
20160501|2015-10-26 07:00,26,29.09,29.09,29.09,29.09,1
20160501|2015-10-26 08:30,26,29.06,29.06,28.78,28.83,299
20160501|2015-10-26 09:00,26,28.83,29.01,28.82,28.94,182
20160501|2015-10-26 09:30,26,28.98,28.98,28.84,28.89,51
20160501|2015-10-26 10:00,26,28.91,29.01,28.9,28.95,67
20160501|2015-10-26 10:30,26,28.92,28.92,28.83,28.87,16
20160501|2015-10-26 11:00,26,28.86,28.86,28.77,28.77,10
20160501|2015-10-26 11:30,26,28.83,28.83,28.72,28.74,173
20160501|2015-10-26 12:00,26,28.73,28.78,28.52,28.63,465
20160501|2015-10-26 12:30,26,28.63,28.63,28.52,28.54,54
20160501|2015-10-26 13:00,26,28.54,28.56,28.45,28.51,430
20160501|2015-10-26 19:00,27,28.53,28.57,28.48,28.48,29
20160501|2015-10-26 19:30,27,28.47,28.5,28.47,28.5,2
20160501|2015-10-26 20:00,27,28.55,28.56,28.46,28.5,106
20160501|2015-10-26 20:30,27,28.51,28.64,28.51,28.64,14
20160501|2015-10-26 21:30,27,28.65,28.65,28.63,28.63,16
20160501|2015-10-26 22:30,27,28.66,28.66,28.65,28.65,5
20160501|2015-10-26 23:30,27,28.65,28.65,28.65,28.65,1
20160501|2015-10-27 00:00,27,28.68,28.68,28.68,28.68,2
20160501|2015-10-27 01:00,27,28.76,28.81,28.76,28.81,10
20160501|2015-10-27 01:30,27,28.85,28.87,28.81,28.82,26
20160501|2015-10-27 02:00,27,28.83,28.83,28.81,28.81,8
20160501|2015-10-27 03:00,27,28.78,28.78,28.77,28.77,2
20160501|2015-10-27 03:30,27,28.77,28.86,28.77,28.84,49
20160501|2015-10-27 04:00,27,28.84,28.84,28.81,28.81,11
20160501|2015-10-27 04:30,27,28.82,28.91,28.82,28.9,512
20160501|2015-10-27 05:00,27,28.9,28.91,28.85,28.85,148
20160501|2015-10-27 05:30,27,28.84,28.84,28.82,28.82,6
20160501|2015-10-27 06:00,27,28.82,28.83,28.82,28.83,4
20160501|2015-10-27 06:30,27,28.84,28.9,28.84,28.9,222
20160501|2015-10-27 07:00,27,28.9,28.91,28.9,28.9,250
20160501|2015-10-27 07:30,27,28.9,28.9,28.88,28.89,104
20160501|2015-10-27 08:30,27,28.9,28.9,28.66,28.71,836
20160501|2015-10-27 09:00,27,28.66,28.66,28.39,28.46,126
20160501|2015-10-27 09:30,27,28.49,28.61,28.44,28.6,431
20160501|2015-10-27 10:00,27,28.6,28.62,28.54,28.54,110
20160501|2015-10-27 10:30,27,28.55,28.55,28.36,28.36,94
20160501|2015-10-27 11:00,27,28.37,28.46,28.37,28.41,36
20160501|2015-10-27 11:30,27,28.4,28.43,28.36,28.38,50
20160501|2015-10-27 12:00,27,28.36,28.38,28.35,28.36,45
20160501|2015-10-27 12:30,27,28.37,28.4,28.33,28.36,22
20160501|2015-10-27 13:00,27,28.36,28.7,28.36,28.64,339
20160501|2015-10-27 19:00,28,28.55,28.6,28.5,28.58,9
20160501|2015-10-27 20:00,28,28.58,28.58,28.58,28.58,9
20160501|2015-10-27 20:30,28,28.52,28.52,28.52,28.52,1
20160501|2015-10-27 21:00,28,28.45,28.45,28.45,28.45,1
20160501|2015-10-27 22:30,28,28.57,28.57,28.57,28.57,4
20160501|2015-10-27 23:30,28,28.62,28.62,28.62,28.62,1
20160501|2015-10-28 00:30,28,28.6,28.72,28.59,28.72,134
20160501|2015-10-28 01:00,28,28.71,28.71,28.66,28.66,3
20160501|2015-10-28 01:30,28,28.64,28.64,28.64,28.64,1
20160501|2015-10-28 02:30,28,28.53,28.56,28.53,28.56,3
20160501|2015-10-28 03:00,28,28.57,28.69,28.55,28.69,15
20160501|2015-10-28 03:30,28,28.71,28.8,28.66,28.8,61
20160501|2015-10-28 04:00,28,28.77,28.77,28.77,28.77,2
20160501|2015-10-28 04:30,28,28.76,28.8,28.76,28.8,5
20160501|2015-10-28 05:00,28,28.87,28.87,28.86,28.86,5
20160501|2015-10-28 06:00,28,28.85,28.86,28.83,28.83,20
20160501|2015-10-28 06:30,28,28.83,28.83,28.77,28.77,8
20160501|2015-10-28 07:00,28,28.72,28.72,28.72,28.72,4
20160501|2015-10-28 07:30,28,28.74,28.75,28.74,28.75,8
20160501|2015-10-28 08:30,28,28.73,28.81,28.55,28.81,271
20160501|2015-10-28 09:00,28,28.84,28.91,28.69,28.69,106
20160501|2015-10-28 09:30,28,28.8,28.87,28.71,28.84,165
20160501|2015-10-28 10:00,28,28.92,29,28.9,29,135
20160501|2015-10-28 10:30,28,29.02,29.04,28.93,28.95,45
20160501|2015-10-28 11:00,28,28.91,28.97,28.87,28.93,60
20160501|2015-10-28 11:30,28,28.92,28.93,28.82,28.83,56
20160501|2015-10-28 12:00,28,28.88,28.93,28.87,28.93,30
20160501|2015-10-28 12:30,28,28.91,28.96,28.87,28.96,84
20160501|2015-10-28 13:00,28,28.96,28.97,28.83,28.83,210
20160501|2015-10-28 19:00,29,28.9,28.96,28.9,28.94,39
20160501|2015-10-28 20:30,29,28.93,28.95,28.93,28.93,5
20160501|2015-10-28 22:00,29,28.94,28.94,28.94,28.94,1
20160501|2015-10-28 22:30,29,28.94,28.94,28.94,28.94,2
20160501|2015-10-28 23:30,29,28.92,28.92,28.92,28.92,1
20160501|2015-10-29 00:30,29,28.95,28.98,28.95,28.98,2
20160501|2015-10-29 01:00,29,29.02,29.03,29.02,29.03,2
20160501|2015-10-29 01:30,29,28.96,28.96,28.96,28.96,1
20160501|2015-10-29 02:30,29,28.91,28.91,28.91,28.91,1
20160501|2015-10-29 03:00,29,28.91,28.96,28.91,28.94,7
20160501|2015-10-29 03:30,29,28.94,29,28.94,29,10
20160501|2015-10-29 04:00,29,29.01,29.06,29.01,29.06,7
20160501|2015-10-29 04:30,29,28.99,29.04,28.98,29.04,18
20160501|2015-10-29 05:00,29,29.01,29.01,29.01,29.01,2
20160501|2015-10-29 05:30,29,29.01,29.01,29,29,8
20160501|2015-10-29 06:00,29,29.01,29.01,28.97,28.97,6
20160501|2015-10-29 06:30,29,28.96,28.97,28.96,28.97,3
20160501|2015-10-29 07:00,29,28.91,28.91,28.91,28.91,2
20160501|2015-10-29 07:30,29,29.02,29.02,28.91,28.91,49
20160501|2015-10-29 08:30,29,28.96,29.08,28.82,28.86,373
20160501|2015-10-29 09:00,29,28.88,29.04,28.86,29,241
20160501|2015-10-29 09:30,29,28.98,28.98,28.66,28.71,297
20160501|2015-10-29 10:00,29,28.66,28.72,28.59,28.69,597
20160501|2015-10-29 10:30,29,28.69,28.73,28.58,28.58,607
20160501|2015-10-29 11:00,29,28.67,28.72,28.62,28.71,58
20160501|2015-10-29 11:30,29,28.75,28.75,28.66,28.66,32
20160501|2015-10-29 12:00,29,28.66,28.69,28.61,28.67,123
20160501|2015-10-29 12:30,29,28.73,28.75,28.69,28.72,19
20160501|2015-10-29 13:00,29,28.72,28.72,28.59,28.61,72
20160501|2015-10-29 19:00,30,28.61,28.65,28.61,28.64,15
20160501|2015-10-29 20:00,30,28.61,28.61,28.61,28.61,3
20160501|2015-10-29 20:30,30,28.63,28.79,28.63,28.75,24
20160501|2015-10-29 21:00,30,28.75,28.75,28.75,28.75,2
20160501|2015-10-29 21:30,30,28.77,28.77,28.76,28.77,11
20160501|2015-10-29 22:30,30,28.79,28.81,28.79,28.81,30
20160501|2015-10-29 23:00,30,28.81,28.83,28.81,28.83,19
20160501|2015-10-29 23:30,30,28.81,28.82,28.81,28.81,6
20160501|2015-10-30 00:00,30,28.8,28.8,28.8,28.8,2
20160501|2015-10-30 00:30,30,28.8,28.8,28.8,28.8,1
20160501|2015-10-30 01:00,30,28.82,28.82,28.82,28.82,1
20160501|2015-10-30 02:00,30,28.77,28.77,28.77,28.77,1
20160501|2015-10-30 02:30,30,28.78,28.78,28.77,28.77,2
20160501|2015-10-30 03:00,30,28.69,28.74,28.69,28.74,18
20160501|2015-10-30 03:30,30,28.65,28.65,28.62,28.62,5
20160501|2015-10-30 04:00,30,28.7,28.7,28.7,28.7,1
20160501|2015-10-30 04:30,30,28.75,28.78,28.71,28.71,58
20160501|2015-10-30 05:00,30,28.73,28.73,28.7,28.7,78
20160501|2015-10-30 05:30,30,28.69,28.73,28.69,28.69,8
20160501|2015-10-30 06:00,30,28.72,28.72,28.69,28.69,9
20160501|2015-10-30 07:00,30,28.68,28.68,28.66,28.67,22
20160501|2015-10-30 07:30,30,28.68,28.68,28.66,28.66,15
20160501|2015-10-30 08:30,30,28.68,28.72,28.57,28.6,163
20160501|2015-10-30 09:00,30,28.58,28.76,28.58,28.74,113
20160501|2015-10-30 09:30,30,28.75,28.79,28.71,28.72,125
20160501|2015-10-30 10:00,30,28.74,28.84,28.73,28.83,34
20160501|2015-10-30 10:30,30,28.82,28.93,28.81,28.88,65
20160501|2015-10-30 11:00,30,28.9,28.95,28.9,28.9,58
20160501|2015-10-30 11:30,30,28.9,28.96,28.9,28.92,95
20160501|2015-10-30 12:00,30,28.9,28.9,28.81,28.87,201
20160501|2015-10-30 12:30,30,28.86,28.94,28.86,28.86,67
20160501|2015-10-30 13:00,30,28.86,28.97,28.86,28.97,361
20160501|2015-11-01 19:00,2,29,29.12,29,29.1,23
20160501|2015-11-01 19:30,2,29.09,29.1,29.07,29.1,30
20160501|2015-11-01 20:00,2,29.11,29.11,29.09,29.09,3
20160501|2015-11-01 20:30,2,29.07,29.09,29.07,29.09,8
20160501|2015-11-01 21:00,2,29.09,29.11,29.09,29.1,11
20160501|2015-11-01 23:00,2,29.04,29.04,29.04,29.04,5
20160501|2015-11-01 23:30,2,29.04,29.04,29.04,29.04,10
20160501|2015-11-02 00:00,2,29.12,29.12,29.11,29.11,33
20160501|2015-11-02 00:30,2,29.11,29.11,29.07,29.07,10
20160501|2015-11-02 01:00,2,29.07,29.07,29.02,29.02,7
20160501|2015-11-02 01:30,2,29.03,29.05,28.84,28.96,33
20160501|2015-11-02 02:00,2,28.95,28.99,28.95,28.98,12
20160501|2015-11-02 02:30,2,28.92,28.92,28.87,28.87,4
20160501|2015-11-02 03:00,2,28.85,28.85,28.84,28.84,3
20160501|2015-11-02 03:30,2,28.88,28.9,28.81,28.81,42
20160501|2015-11-02 04:00,2,28.81,28.81,28.73,28.76,75
20160501|2015-11-02 04:30,2,28.79,28.79,28.77,28.77,4
20160501|2015-11-02 05:00,2,28.73,28.74,28.67,28.67,17
20160501|2015-11-02 05:30,2,28.68,28.68,28.67,28.67,14
20160501|2015-11-02 06:00,2,28.68,28.69,28.67,28.69,6
20160501|2015-11-02 06:30,2,28.65,28.69,28.65,28.69,3
20160501|2015-11-02 07:00,2,28.7,28.76,28.7,28.76,3
20160501|2015-11-02 07:30,2,28.76,28.76,28.76,28.76,1
20160501|2015-11-02 08:30,2,28.75,28.99,28.74,28.91,502
20160501|2015-11-02 09:00,2,28.93,29.01,28.81,28.83,161
20160501|2015-11-02 09:30,2,28.8,28.84,28.69,28.73,134
20160501|2015-11-02 10:00,2,28.76,28.79,28.69,28.7,54
20160501|2015-11-02 10:30,2,28.68,28.73,28.68,28.73,26
20160501|2015-11-02 11:00,2,28.75,28.76,28.68,28.69,51
20160501|2015-11-02 11:30,2,28.68,28.69,28.64,28.64,35
20160501|2015-11-02 12:00,2,28.63,28.66,28.58,28.66,250
20160501|2015-11-02 12:30,2,28.7,28.72,28.68,28.71,99
20160501|2015-11-02 13:00,2,28.68,28.68,28.57,28.58,179
20160501|2015-11-02 19:00,3,28.65,28.65,28.59,28.59,15
20160501|2015-11-02 19:30,3,28.6,28.6,28.59,28.59,4
20160501|2015-11-02 20:30,3,28.59,28.61,28.59,28.61,205
20160501|2015-11-02 21:00,3,28.62,28.65,28.62,28.65,130
20160501|2015-11-02 21:30,3,28.66,28.66,28.66,28.66,10
20160501|2015-11-02 23:00,3,28.61,28.61,28.6,28.6,3
20160501|2015-11-02 23:30,3,28.62,28.68,28.62,28.66,71
20160501|2015-11-03 00:00,3,28.64,28.64,28.63,28.63,41
20160501|2015-11-03 01:00,3,28.56,28.56,28.5,28.51,33
20160501|2015-11-03 01:30,3,28.51,28.51,28.51,28.51,5
20160501|2015-11-03 02:00,3,28.55,28.55,28.55,28.55,2
20160501|2015-11-03 02:30,3,28.58,28.63,28.58,28.63,5
20160501|2015-11-03 03:30,3,28.62,28.64,28.62,28.64,83
20160501|2015-11-03 05:00,3,28.73,28.73,28.7,28.7,8
20160501|2015-11-03 05:30,3,28.7,28.7,28.62,28.62,12
20160501|2015-11-03 06:00,3,28.59,28.6,28.59,28.6,2
20160501|2015-11-03 06:30,3,28.57,28.57,28.57,28.57,10
20160501|2015-11-03 07:00,3,28.57,28.63,28.56,28.63,14
20160501|2015-11-03 07:30,3,28.61,28.7,28.61,28.7,64
20160501|2015-11-03 08:30,3,28.69,28.79,28.56,28.56,267
20160501|2015-11-03 09:00,3,28.5,28.52,28.39,28.49,1221
20160501|2015-11-03 09:30,3,28.5,28.59,28.42,28.56,90
20160501|2015-11-03 10:00,3,28.56,28.76,28.56,28.67,118
20160501|2015-11-03 10:30,3,28.69,28.76,28.64,28.76,29
20160501|2015-11-03 11:00,3,28.75,28.83,28.75,28.78,33
20160501|2015-11-03 11:30,3,28.78,28.78,28.62,28.76,121
20160501|2015-11-03 12:00,3,28.77,28.85,28.74,28.85,103
20160501|2015-11-03 12:30,3,28.87,28.93,28.82,28.86,139
20160501|2015-11-03 13:00,3,28.89,28.99,28.83,28.84,265
20160501|2015-11-03 19:00,4,28.84,28.87,28.73,28.87,12
20160501|2015-11-03 19:30,4,28.88,28.88,28.85,28.85,55
20160501|2015-11-03 20:00,4,28.85,28.85,28.85,28.85,1
20160501|2015-11-03 20:30,4,28.87,28.87,28.87,28.87,2
20160501|2015-11-03 21:00,4,28.88,28.94,28.88,28.93,6
20160501|2015-11-03 22:00,4,28.88,28.99,28.88,28.99,331
20160501|2015-11-03 22:30,4,28.91,29,28.91,29,268
20160501|2015-11-03 23:00,4,29,29.02,29,29,65
20160501|2015-11-03 23:30,4,29,29,29,29,1
20160501|2015-11-04 01:00,4,28.96,28.96,28.96,28.96,1
20160501|2015-11-04 02:30,4,29,29,29,29,1
20160501|2015-11-04 03:00,4,28.97,29.05,28.97,29.05,6
20160501|2015-11-04 03:30,4,29.05,29.11,29.05,29.11,275
20160501|2015-11-04 04:00,4,29.11,29.21,29.09,29.17,41
20160501|2015-11-04 04:30,4,29.21,29.21,29.2,29.21,83
20160501|2015-11-04 05:00,4,29.21,29.23,29.21,29.22,7
20160501|2015-11-04 05:30,4,29.2,29.2,29.2,29.2,2
20160501|2015-11-04 06:00,4,29.18,29.18,29.16,29.16,24
20160501|2015-11-04 06:30,4,29.16,29.16,29.14,29.14,29
20160501|2015-11-04 07:00,4,29.15,29.15,29.06,29.11,71
20160501|2015-11-04 07:30,4,29.13,29.21,29.12,29.15,46
20160501|2015-11-04 08:30,4,29.08,29.29,29.05,29.22,555
20160501|2015-11-04 09:00,4,29.27,29.27,29.14,29.15,274
20160501|2015-11-04 09:30,4,29.19,29.36,29.19,29.35,225
20160501|2015-11-04 10:00,4,29.37,29.42,29.21,29.21,154
20160501|2015-11-04 10:30,4,29.22,29.31,29.2,29.28,134
20160501|2015-11-04 11:00,4,29.28,29.3,29.24,29.3,52
20160501|2015-11-04 11:30,4,29.29,29.29,29.23,29.23,50
20160501|2015-11-04 12:00,4,29.26,29.26,29.19,29.25,222
20160501|2015-11-04 12:30,4,29.23,29.23,29.15,29.15,83
20160501|2015-11-04 13:00,4,29.15,29.29,29.15,29.26,240
20160501|2015-11-04 19:00,5,29.22,29.22,29.22,29.22,56
20160501|2015-11-04 20:00,5,29.47,29.47,29.47,29.47,41
20160501|2015-11-04 20:30,5,29.47,29.47,29.47,29.47,32
20160501|2015-11-04 22:00,5,29.35,29.35,29.35,29.35,2
20160501|2015-11-04 23:00,5,29.34,29.34,29.34,29.34,1
20160501|2015-11-04 23:30,5,29.27,29.27,29.27,29.27,1
20160501|2015-11-05 00:00,5,29.25,29.25,29.24,29.24,2
20160501|2015-11-05 02:30,5,29.3,29.32,29.3,29.32,2
20160501|2015-11-05 03:00,5,29.36,29.36,29.36,29.36,1
20160501|2015-11-05 04:00,5,29.2,29.2,29.2,29.2,2
20160501|2015-11-05 04:30,5,29.18,29.2,29.18,29.2,2
20160501|2015-11-05 05:00,5,29.17,29.17,29.17,29.17,3
20160501|2015-11-05 05:30,5,29.18,29.19,29.16,29.16,18
20160501|2015-11-05 06:00,5,29.18,29.18,29.16,29.16,6
20160501|2015-11-05 06:30,5,29.2,29.22,29.2,29.2,17
20160501|2015-11-05 07:00,5,29.16,29.2,29.08,29.12,254
20160501|2015-11-05 07:30,5,29.09,29.1,29.02,29.02,272
20160501|2015-11-05 08:30,5,29.05,29.05,28.85,28.93,299
20160501|2015-11-05 09:00,5,28.91,28.91,28.62,28.62,252
20160501|2015-11-05 09:30,5,28.62,28.62,28.54,28.61,174
20160501|2015-11-05 10:00,5,28.62,28.7,28.6,28.62,205
20160501|2015-11-05 10:30,5,28.59,28.64,28.57,28.64,112
20160501|2015-11-05 11:00,5,28.65,28.69,28.62,28.62,335
20160501|2015-11-05 11:30,5,28.63,28.63,28.59,28.6,111
20160501|2015-11-05 12:00,5,28.6,28.61,28.55,28.55,176
20160501|2015-11-05 12:30,5,28.55,28.58,28.53,28.56,133
20160501|2015-11-05 13:00,5,28.57,28.63,28.48,28.48,383
20160501|2015-11-05 19:00,6,28.53,28.63,28.53,28.59,281
20160501|2015-11-05 19:30,6,28.59,28.61,28.56,28.6,282
20160501|2015-11-05 20:00,6,28.6,28.66,28.6,28.6,79
20160501|2015-11-05 20:30,6,28.61,28.64,28.58,28.62,142
20160501|2015-11-05 21:00,6,28.62,28.62,28.51,28.51,50
20160501|2015-11-05 21:30,6,28.51,28.51,28.51,28.51,1
20160501|2015-11-05 22:00,6,28.51,28.52,28.51,28.52,7
20160501|2015-11-05 22:30,6,28.55,28.56,28.55,28.56,2
20160501|2015-11-05 23:30,6,28.6,28.6,28.6,28.6,3
20160501|2015-11-06 00:00,6,28.65,28.65,28.63,28.63,2
20160501|2015-11-06 01:30,6,28.64,28.65,28.64,28.65,2
20160501|2015-11-06 02:00,6,28.63,28.65,28.63,28.64,76
20160501|2015-11-06 03:00,6,28.66,28.66,28.66,28.66,6
20160501|2015-11-06 03:30,6,28.67,28.67,28.66,28.67,10
20160501|2015-11-06 04:00,6,28.66,28.68,28.66,28.67,13
20160501|2015-11-06 04:30,6,28.67,28.71,28.67,28.71,102
20160501|2015-11-06 05:00,6,28.65,28.67,28.65,28.67,6
20160501|2015-11-06 06:00,6,28.65,28.65,28.63,28.63,6
20160501|2015-11-06 06:30,6,28.61,28.62,28.58,28.62,26
20160501|2015-11-06 07:00,6,28.62,28.66,28.62,28.64,12
20160501|2015-11-06 07:30,6,28.67,28.67,28.42,28.45,37
20160501|2015-11-06 08:30,6,28.44,28.57,28.35,28.45,375
20160501|2015-11-06 09:00,6,28.45,28.45,28.25,28.33,245
20160501|2015-11-06 09:30,6,28.28,28.36,28.28,28.36,47
20160501|2015-11-06 10:00,6,28.45,28.61,28.42,28.61,50
20160501|2015-11-06 10:30,6,28.59,28.77,28.55,28.76,55
20160501|2015-11-06 11:00,6,28.73,28.73,28.71,28.71,6
20160501|2015-11-06 11:30,6,28.72,28.77,28.72,28.77,11
20160501|2015-11-06 12:00,6,28.76,28.76,28.69,28.75,17
20160501|2015-11-06 12:30,6,28.75,28.8,28.74,28.79,57
20160501|2015-11-06 13:00,6,28.76,28.81,28.71,28.71,112
20160501|2015-11-08 19:00,9,28.73,28.76,28.72,28.72,5
20160501|2015-11-08 19:30,9,28.75,28.75,28.74,28.74,9
20160501|2015-11-08 20:00,9,28.75,28.75,28.75,28.75,26
20160501|2015-11-08 21:00,9,28.71,28.78,28.68,28.78,19
20160501|2015-11-08 22:30,9,28.75,28.76,28.74,28.74,5
20160501|2015-11-09 00:00,9,28.76,28.76,28.76,28.76,1
20160501|2015-11-09 00:30,9,28.74,28.74,28.73,28.74,3
20160501|2015-11-09 01:00,9,28.78,28.78,28.78,28.78,7
20160501|2015-11-09 01:30,9,28.78,28.78,28.76,28.76,4
20160501|2015-11-09 02:00,9,28.82,28.87,28.82,28.86,17
20160501|2015-11-09 02:30,9,28.89,28.95,28.88,28.88,49
20160501|2015-11-09 03:00,9,28.88,28.94,28.87,28.94,62
20160501|2015-11-09 03:30,9,28.9,28.91,28.87,28.91,9
20160501|2015-11-09 04:00,9,28.93,28.97,28.93,28.95,34
20160501|2015-11-09 04:30,9,28.93,28.93,28.93,28.93,2
20160501|2015-11-09 05:00,9,28.94,28.94,28.94,28.94,1
20160501|2015-11-09 05:30,9,28.93,28.93,28.93,28.93,1
20160501|2015-11-09 06:00,9,28.92,28.92,28.91,28.91,4
20160501|2015-11-09 07:00,9,28.92,28.92,28.92,28.92,1
20160501|2015-11-09 07:30,9,28.93,28.93,28.93,28.93,1
20160501|2015-11-09 08:30,9,28.91,28.97,28.79,28.86,208
20160501|2015-11-09 09:00,9,28.8,28.84,28.74,28.8,94
20160501|2015-11-09 09:30,9,28.75,28.84,28.75,28.78,171
20160501|2015-11-09 10:00,9,28.78,28.79,28.65,28.65,79
20160501|2015-11-09 10:30,9,28.65,28.66,28.57,28.58,416
20160501|2015-11-09 11:00,9,28.56,28.62,28.56,28.6,83
20160501|2015-11-09 11:30,9,28.57,28.61,28.55,28.61,61
20160501|2015-11-09 12:00,9,28.6,28.7,28.6,28.69,273
20160501|2015-11-09 12:30,9,28.69,28.69,28.53,28.54,103
20160501|2015-11-09 13:00,9,28.53,28.56,28.48,28.48,119
20160501|2015-11-09 19:00,10,28.49,28.61,28.49,28.54,30
20160501|2015-11-09 23:30,10,28.51,28.51,28.51,28.51,1
20160501|2015-11-10 00:00,10,28.51,28.51,28.51,28.51,3
20160501|2015-11-10 00:30,10,28.53,28.55,28.53,28.55,2
20160501|2015-11-10 01:30,10,28.53,28.53,28.53,28.53,2
20160501|2015-11-10 02:30,10,28.59,28.6,28.59,28.6,2
20160501|2015-11-10 03:00,10,28.6,28.61,28.57,28.57,8
20160501|2015-11-10 04:00,10,28.51,28.51,28.51,28.51,2
20160501|2015-11-10 06:00,10,28.59,28.6,28.57,28.57,8
20160501|2015-11-10 06:30,10,28.58,28.58,28.54,28.54,14
20160501|2015-11-10 07:00,10,28.48,28.48,28.46,28.46,25
20160501|2015-11-10 07:30,10,28.46,28.47,28.41,28.41,19
20160501|2015-11-10 08:30,10,28.38,28.38,28.18,28.36,155
20160501|2015-11-10 09:00,10,28.33,28.34,28.18,28.22,170
20160501|2015-11-10 09:30,10,28.2,28.25,28.15,28.23,113
20160501|2015-11-10 10:00,10,28.24,28.3,28.2,28.27,77
20160501|2015-11-10 10:30,10,28.27,28.35,28.22,28.28,302
20160501|2015-11-10 11:00,10,28.12,28.21,27.87,28.17,1199
20160501|2015-11-10 11:30,10,28.1,28.1,27.82,27.87,210
20160501|2015-11-10 12:00,10,27.88,27.94,27.84,27.93,462
20160501|2015-11-10 12:30,10,27.91,27.95,27.86,27.87,220
20160501|2015-11-10 13:00,10,27.87,28.09,27.87,28.09,554
20160501|2015-11-10 19:00,11,28.01,28.06,27.95,27.98,303
20160501|2015-11-10 19:30,11,27.95,27.95,27.95,27.95,1
20160501|2015-11-10 20:30,11,27.95,27.97,27.94,27.94,40
20160501|2015-11-10 21:00,11,27.96,27.99,27.94,27.99,34
20160501|2015-11-10 21:30,11,27.99,28.07,27.99,28.04,32
20160501|2015-11-10 22:00,11,28.03,28.04,28.03,28.03,31
20160501|2015-11-10 22:30,11,28.03,28.03,28.03,28.03,21
20160501|2015-11-10 23:30,11,28,28,27.97,27.97,3
20160501|2015-11-11 00:00,11,28.04,28.04,28.04,28.04,2
20160501|2015-11-11 00:30,11,28.03,28.05,28,28,16
20160501|2015-11-11 02:00,11,27.9,27.9,27.86,27.86,7
20160501|2015-11-11 02:30,11,27.87,27.87,27.86,27.86,4
20160501|2015-11-11 03:00,11,27.86,27.86,27.85,27.85,4
20160501|2015-11-11 03:30,11,27.89,27.89,27.89,27.89,1
20160501|2015-11-11 04:30,11,27.88,27.88,27.84,27.86,30
20160501|2015-11-11 05:00,11,27.85,27.85,27.85,27.85,2
20160501|2015-11-11 05:30,11,27.87,27.88,27.86,27.87,12
20160501|2015-11-11 06:30,11,27.91,27.98,27.91,27.95,56
20160501|2015-11-11 07:00,11,27.94,28,27.94,27.98,16
20160501|2015-11-11 07:30,11,27.98,28.02,27.98,28,27
20160501|2015-11-11 08:30,11,27.98,28.02,27.91,27.95,297
20160501|2015-11-11 09:00,11,27.95,27.96,27.79,27.86,154
20160501|2015-11-11 09:30,11,27.88,27.89,27.84,27.84,31
20160501|2015-11-11 10:00,11,27.84,27.85,27.81,27.83,43
20160501|2015-11-11 10:30,11,27.87,27.91,27.82,27.86,42
20160501|2015-11-11 11:00,11,27.87,27.98,27.87,27.98,32
20160501|2015-11-11 11:30,11,27.99,27.99,27.89,27.9,100
20160501|2015-11-11 12:00,11,27.9,27.93,27.89,27.89,31
20160501|2015-11-11 12:30,11,27.89,27.98,27.89,27.95,44
20160501|2015-11-11 13:00,11,27.98,28.02,27.86,27.89,274
20160501|2015-11-11 19:00,12,27.9,27.91,27.9,27.91,3
20160501|2015-11-12 00:00,12,27.99,27.99,27.99,27.99,1
20160501|2015-11-12 01:00,12,28,28,28,28,3
20160501|2015-11-12 01:30,12,27.96,27.96,27.9,27.9,6
20160501|2015-11-12 02:00,12,27.89,27.89,27.88,27.88,3
20160501|2015-11-12 02:30,12,27.94,27.95,27.92,27.95,24
20160501|2015-11-12 03:00,12,27.94,27.95,27.93,27.93,8
20160501|2015-11-12 03:30,12,27.93,27.97,27.93,27.97,4
20160501|2015-11-12 04:00,12,27.96,27.96,27.95,27.95,12
20160501|2015-11-12 05:00,12,27.95,27.95,27.93,27.93,10
20160501|2015-11-12 05:30,12,27.91,27.91,27.9,27.9,8
20160501|2015-11-12 06:00,12,27.89,27.9,27.89,27.89,17
20160501|2015-11-12 06:30,12,27.83,27.83,27.8,27.81,10
20160501|2015-11-12 07:00,12,27.8,27.8,27.78,27.78,14
20160501|2015-11-12 07:30,12,27.76,27.79,27.74,27.74,21
20160501|2015-11-12 08:30,12,27.79,28.04,27.73,28.04,110
20160501|2015-11-12 09:00,12,28.06,28.09,28,28.06,68
20160501|2015-11-12 09:30,12,28.13,28.21,28.07,28.07,50
20160501|2015-11-12 10:00,12,28.11,28.18,28,28.02,364
20160501|2015-11-12 10:30,12,28,28.05,27.98,27.99,33
20160501|2015-11-12 11:00,12,27.99,28.08,27.98,28.08,102
20160501|2015-11-12 11:30,12,28.08,28.17,28.08,28.13,64
20160501|2015-11-12 12:00,12,28.12,28.23,28.12,28.18,186
20160501|2015-11-12 12:30,12,28.19,28.2,28.1,28.1,45
20160501|2015-11-12 13:00,12,28.12,28.18,28.11,28.15,105
20160501|2015-11-12 19:00,13,28.05,28.05,28.05,28.05,1
20160501|2015-11-12 20:30,13,28.06,28.06,28.06,28.06,3
20160501|2015-11-12 21:00,13,28.01,28.01,28.01,28.01,3
20160501|2015-11-12 21:30,13,28.01,28.01,28.01,28.01,3
20160501|2015-11-12 23:00,13,28.03,28.03,28.03,28.03,4
20160501|2015-11-12 23:30,13,28,28,28,28,2
20160501|2015-11-13 00:00,13,27.98,27.98,27.98,27.98,2
20160501|2015-11-13 00:30,13,28.01,28.01,28.01,28.01,1
20160501|2015-11-13 01:00,13,28.02,28.02,28.02,28.02,2
20160501|2015-11-13 01:30,13,27.98,27.98,27.98,27.98,1
20160501|2015-11-13 02:00,13,27.98,27.98,27.93,27.93,2
20160501|2015-11-13 03:30,13,27.96,27.99,27.95,27.95,20
20160501|2015-11-13 04:00,13,27.95,27.95,27.95,27.95,3
20160501|2015-11-13 04:30,13,27.95,27.95,27.94,27.94,20
20160501|2015-11-13 05:00,13,27.93,27.94,27.93,27.94,5
20160501|2015-11-13 05:30,13,27.91,27.91,27.9,27.9,6
20160501|2015-11-13 06:30,13,27.9,27.9,27.9,27.9,2
20160501|2015-11-13 07:00,13,27.91,27.91,27.88,27.88,4
20160501|2015-11-13 07:30,13,27.93,27.94,27.93,27.94,3
20160501|2015-11-13 08:30,13,27.94,27.96,27.84,27.94,242
20160501|2015-11-13 09:00,13,27.89,27.9,27.78,27.86,71
20160501|2015-11-13 09:30,13,27.87,27.87,27.79,27.79,58
20160501|2015-11-13 10:00,13,27.78,27.8,27.74,27.78,181
20160501|2015-11-13 10:30,13,27.82,27.82,27.77,27.8,59
20160501|2015-11-13 11:00,13,27.82,27.84,27.78,27.78,16
20160501|2015-11-13 11:30,13,27.77,27.82,27.77,27.82,58
20160501|2015-11-13 12:00,13,27.8,27.81,27.77,27.79,151
20160501|2015-11-13 12:30,13,27.81,27.83,27.78,27.82,33
20160501|2015-11-13 13:00,13,27.82,27.82,27.7,27.77,255
20160501|2015-11-15 19:00,16,27.79,27.82,27.79,27.82,2
20160501|2015-11-15 19:30,16,27.88,27.9,27.83,27.83,99
20160501|2015-11-15 22:00,16,27.76,27.76,27.74,27.74,2
20160501|2015-11-15 22:30,16,27.71,27.72,27.7,27.7,5
20160501|2015-11-15 23:30,16,27.7,27.72,27.69,27.7,15
20160501|2015-11-16 02:00,16,27.65,27.65,27.65,27.65,5
20160501|2015-11-16 03:00,16,27.68,27.68,27.68,27.68,2
20160501|2015-11-16 05:00,16,27.68,27.68,27.68,27.68,1
20160501|2015-11-16 05:30,16,27.66,27.66,27.66,27.66,1
20160501|2015-11-16 06:30,16,27.7,27.71,27.7,27.71,2
20160501|2015-11-16 07:30,16,27.62,27.62,27.59,27.6,70
20160501|2015-11-16 08:30,16,27.57,27.64,27.52,27.56,44
20160501|2015-11-16 09:00,16,27.5,27.68,27.47,27.68,91
20160501|2015-11-16 09:30,16,27.64,27.76,27.62,27.76,108
20160501|2015-11-16 10:00,16,27.78,27.9,27.77,27.83,56
20160501|2015-11-16 10:30,16,27.85,27.92,27.83,27.83,43
20160501|2015-11-16 11:00,16,27.86,27.97,27.86,27.93,50
20160501|2015-11-16 11:30,16,27.94,28.1,27.94,28,237
20160501|2015-11-16 12:00,16,28.02,28.11,28.02,28.07,130
20160501|2015-11-16 12:30,16,28.07,28.1,28.02,28.1,292
20160501|2015-11-16 13:00,16,28.12,28.14,27.95,27.97,428
20160501|2015-11-16 19:00,17,27.91,28.02,27.91,28.01,153
20160501|2015-11-16 21:00,17,28.08,28.08,28.07,28.07,2
20160501|2015-11-16 21:30,17,28.06,28.06,28.06,28.06,1
20160501|2015-11-16 23:00,17,28.07,28.07,28.07,28.07,1
20160501|2015-11-16 23:30,17,28.08,28.12,28.08,28.12,3
20160501|2015-11-17 00:00,17,28.13,28.13,28.13,28.13,3
20160501|2015-11-17 00:30,17,28.05,28.05,28.04,28.04,3
20160501|2015-11-17 01:00,17,28.07,28.07,27.95,27.95,9
20160501|2015-11-17 03:00,17,28.2,28.2,28.14,28.14,30
20160501|2015-11-17 03:30,17,28.17,28.17,28.17,28.17,1
20160501|2015-11-17 04:30,17,28.14,28.14,28.14,28.14,1
20160501|2015-11-17 05:30,17,28.13,28.15,28.13,28.15,3
20160501|2015-11-17 07:00,17,28.03,28.03,28.01,28.01,2
20160501|2015-11-17 07:30,17,28.12,28.21,28.11,28.19,31
20160501|2015-11-17 08:30,17,28.17,28.19,28.01,28.05,408
20160501|2015-11-17 09:00,17,28.05,28.06,28.01,28.06,36
20160501|2015-11-17 09:30,17,28.07,28.19,28.07,28.1,200
20160501|2015-11-17 10:00,17,28.16,28.24,28.16,28.24,12
20160501|2015-11-17 10:30,17,28.24,28.24,28.13,28.13,166
20160501|2015-11-17 11:00,17,28.11,28.16,28.11,28.15,221
20160501|2015-11-17 11:30,17,28.14,28.19,28.11,28.19,316
20160501|2015-11-17 12:00,17,28.19,28.28,28.19,28.27,650
20160501|2015-11-17 12:30,17,28.28,28.28,28.2,28.23,503
20160501|2015-11-17 13:00,17,28.23,28.28,28.21,28.27,377
20160501|2015-11-17 19:00,18,28.32,28.32,28.24,28.24,59
20160501|2015-11-17 20:00,18,28.19,28.2,28.18,28.2,40
20160501|2015-11-17 20:30,18,28.18,28.18,28.15,28.15,206
20160501|2015-11-17 21:00,18,28.17,28.18,28.14,28.14,31
20160501|2015-11-17 21:30,18,28.12,28.14,28.12,28.14,6
20160501|2015-11-17 22:30,18,28.12,28.12,28.12,28.12,5
20160501|2015-11-17 23:00,18,28.12,28.12,28.12,28.12,9
20160501|2015-11-17 23:30,18,28.12,28.12,28.08,28.1,14
20160501|2015-11-18 00:00,18,28.11,28.15,28.1,28.15,44
20160501|2015-11-18 00:30,18,28.11,28.19,28.11,28.17,29
20160501|2015-11-18 01:00,18,28.19,28.29,28.19,28.29,10
20160501|2015-11-18 01:30,18,28.29,28.33,28.27,28.32,6
20160501|2015-11-18 02:00,18,28.33,28.34,28.33,28.34,8
20160501|2015-11-18 03:30,18,28.45,28.46,28.45,28.45,31
20160501|2015-11-18 04:00,18,28.43,28.46,28.42,28.46,79
20160501|2015-11-18 04:30,18,28.44,28.44,28.43,28.43,2
20160501|2015-11-18 05:00,18,28.44,28.44,28.44,28.44,1
20160501|2015-11-18 06:00,18,28.42,28.42,28.42,28.42,1
20160501|2015-11-18 07:00,18,28.39,28.4,28.39,28.4,3
20160501|2015-11-18 07:30,18,28.38,28.39,28.31,28.32,6
20160501|2015-11-18 08:30,18,28.42,28.42,28.08,28.08,165
20160501|2015-11-18 09:00,18,28.05,28.09,27.99,28.01,287
20160501|2015-11-18 09:30,18,27.98,27.99,27.82,27.88,172
20160501|2015-11-18 10:00,18,27.88,27.95,27.86,27.9,96
20160501|2015-11-18 10:30,18,27.9,28,27.89,28,136
20160501|2015-11-18 11:00,18,28,28.03,27.96,27.97,46
20160501|2015-11-18 11:30,18,28.02,28.03,27.99,28.01,86
20160501|2015-11-18 12:00,18,28.03,28.18,28.03,28.18,195
20160501|2015-11-18 12:30,18,28.19,28.22,28.17,28.22,108
20160501|2015-11-18 13:00,18,28.2,28.25,28.17,28.24,323
20160501|2015-11-18 19:00,19,28.21,28.26,28.07,28.26,381
20160501|2015-11-18 19:30,19,28.24,28.27,28.24,28.24,33
20160501|2015-11-18 20:00,19,28.24,28.24,28.17,28.18,7
20160501|2015-11-18 20:30,19,28.2,28.2,28.1,28.11,35
20160501|2015-11-18 21:00,19,28.12,28.12,28.06,28.06,4
20160501|2015-11-18 21:30,19,28.06,28.08,28.05,28.08,10
20160501|2015-11-18 22:00,19,28.05,28.09,28.04,28.09,13
20160501|2015-11-18 23:00,19,28.06,28.06,28.04,28.04,7
20160501|2015-11-18 23:30,19,28.06,28.14,28.02,28.09,65
20160501|2015-11-19 00:00,19,28.08,28.14,28.08,28.14,6
20160501|2015-11-19 01:00,19,28.14,28.16,28.14,28.16,3
20160501|2015-11-19 01:30,19,28.16,28.16,28.16,28.16,2
20160501|2015-11-19 02:00,19,28.28,28.4,28.28,28.4,12
20160501|2015-11-19 02:30,19,28.32,28.34,28.3,28.31,10
20160501|2015-11-19 03:00,19,28.31,28.34,28.31,28.31,9
20160501|2015-11-19 03:30,19,28.32,28.32,28.32,28.32,1
20160501|2015-11-19 04:00,19,28.33,28.33,28.32,28.32,2
20160501|2015-11-19 04:30,19,28.29,28.29,28.21,28.23,23
20160501|2015-11-19 05:00,19,28.2,28.2,28.2,28.2,1
20160501|2015-11-19 05:30,19,28.22,28.26,28.22,28.26,3
20160501|2015-11-19 06:00,19,28.21,28.22,28.2,28.22,8
20160501|2015-11-19 06:30,19,28.2,28.2,28.12,28.13,46
20160501|2015-11-19 07:00,19,28.07,28.07,28.02,28.05,15
20160501|2015-11-19 07:30,19,28.14,28.16,28.14,28.15,18
20160501|2015-11-19 08:30,19,28.2,28.46,28.15,28.39,454
20160501|2015-11-19 09:00,19,28.37,28.42,28.27,28.27,210
20160501|2015-11-19 09:30,19,28.35,28.41,28.33,28.37,75
20160501|2015-11-19 10:00,19,28.35,28.37,28.24,28.29,94
20160501|2015-11-19 10:30,19,28.28,28.32,28.23,28.29,144
20160501|2015-11-19 11:00,19,28.27,28.27,28.23,28.24,39
20160501|2015-11-19 11:30,19,28.26,28.33,28.26,28.31,99
20160501|2015-11-19 12:00,19,28.28,28.3,28.24,28.26,64
20160501|2015-11-19 12:30,19,28.26,28.38,28.22,28.22,185
20160501|2015-11-19 13:00,19,28.22,28.34,28.22,28.28,392
20160501|2015-11-19 19:00,20,28.29,28.32,28.29,28.32,2
20160501|2015-11-19 19:30,20,28.2,28.2,28.13,28.13,9
20160501|2015-11-19 20:00,20,28.15,28.16,28.15,28.16,7
20160501|2015-11-19 20:30,20,28.17,28.18,28.16,28.17,51
20160501|2015-11-19 21:00,20,28.19,28.21,28.19,28.2,13
20160501|2015-11-19 21:30,20,28.15,28.22,28.15,28.22,166
20160501|2015-11-19 23:00,20,28.22,28.25,28.22,28.25,83
20160501|2015-11-19 23:30,20,28.25,28.3,28.25,28.28,203
20160501|2015-11-20 00:00,20,28.28,28.33,28.27,28.28,383
20160501|2015-11-20 00:30,20,28.28,28.28,28.27,28.27,23
20160501|2015-11-20 01:00,20,28.29,28.29,28.24,28.24,55
20160501|2015-11-20 01:30,20,28.22,28.22,28.21,28.21,2
20160501|2015-11-20 02:00,20,28.22,28.23,28.22,28.23,2
20160501|2015-11-20 02:30,20,28.2,28.2,28.17,28.18,25
20160501|2015-11-20 03:00,20,28.22,28.3,28.22,28.3,69
20160501|2015-11-20 03:30,20,28.3,28.31,28.3,28.31,42
20160501|2015-11-20 04:00,20,28.25,28.25,28.25,28.25,1
20160501|2015-11-20 04:30,20,28.26,28.26,28.23,28.23,5
20160501|2015-11-20 05:00,20,28.21,28.24,28.2,28.23,24
20160501|2015-11-20 05:30,20,28.22,28.22,28.21,28.21,3
20160501|2015-11-20 06:00,20,28.21,28.21,28.21,28.21,2
20160501|2015-11-20 06:30,20,28.19,28.2,28.18,28.18,49
20160501|2015-11-20 07:00,20,28.19,28.23,28.19,28.23,3
20160501|2015-11-20 07:30,20,28.22,28.22,28.15,28.18,50
20160501|2015-11-20 08:30,20,28.18,28.37,28.14,28.26,278
20160501|2015-11-20 09:00,20,28.27,28.33,28.2,28.29,292
20160501|2015-11-20 09:30,20,28.27,28.36,28.27,28.31,148
20160501|2015-11-20 10:00,20,28.29,28.31,28.25,28.31,85
20160501|2015-11-20 10:30,20,28.32,28.35,28.3,28.3,25
20160501|2015-11-20 11:00,20,28.3,28.31,28.25,28.3,74
20160501|2015-11-20 11:30,20,28.31,28.36,28.31,28.36,36
20160501|2015-11-20 12:00,20,28.38,28.46,28.38,28.43,127
20160501|2015-11-20 12:30,20,28.42,28.59,28.42,28.51,131
20160501|2015-11-20 13:00,20,28.51,28.72,28.51,28.65,386
20160501|2015-11-22 19:00,23,28.51,28.51,28.43,28.47,17
20160501|2015-11-22 20:00,23,28.65,28.65,28.65,28.65,3
20160501|2015-11-22 20:30,23,28.67,28.67,28.67,28.67,1
20160501|2015-11-22 21:00,23,28.57,28.63,28.56,28.58,15
20160501|2015-11-22 21:30,23,28.57,28.57,28.57,28.57,1
20160501|2015-11-22 23:30,23,28.52,28.52,28.52,28.52,5
20160501|2015-11-23 00:00,23,28.44,28.44,28.4,28.41,13
20160501|2015-11-23 00:30,23,28.39,28.41,28.36,28.39,9
20160501|2015-11-23 01:00,23,28.43,28.43,28.41,28.41,5
20160501|2015-11-23 01:30,23,28.41,28.41,28.37,28.37,9
20160501|2015-11-23 02:00,23,28.36,28.4,28.35,28.37,10
20160501|2015-11-23 02:30,23,28.36,28.42,28.36,28.4,165
20160501|2015-11-23 03:00,23,28.39,28.42,28.38,28.42,55
20160501|2015-11-23 03:30,23,28.36,28.36,28.36,28.36,2
20160501|2015-11-23 04:00,23,28.34,28.4,28.32,28.4,50
20160501|2015-11-23 04:30,23,28.38,28.4,28.38,28.4,161
20160501|2015-11-23 05:00,23,28.4,28.4,28.37,28.37,54
20160501|2015-11-23 05:30,23,28.35,28.4,28.35,28.39,263
20160501|2015-11-23 06:00,23,28.4,28.5,28.4,28.5,205
20160501|2015-11-23 06:30,23,28.5,28.5,28.47,28.47,49
20160501|2015-11-23 07:00,23,28.42,28.5,28.31,28.31,150
20160501|2015-11-23 07:30,23,28.34,28.34,28.3,28.3,37
20160501|2015-11-23 08:30,23,28.35,28.49,28.33,28.35,233
20160501|2015-11-23 09:00,23,28.32,28.5,28.32,28.48,495
20160501|2015-11-23 09:30,23,28.48,28.51,28.41,28.44,401
20160501|2015-11-23 10:00,23,28.44,28.48,28.34,28.39,276
20160501|2015-11-23 10:30,23,28.39,28.6,28.39,28.6,466
20160501|2015-11-23 11:00,23,28.6,28.71,28.56,28.65,879
20160501|2015-11-23 11:30,23,28.65,28.74,28.63,28.7,56
20160501|2015-11-23 12:00,23,28.71,28.81,28.7,28.71,493
20160501|2015-11-23 12:30,23,28.72,28.75,28.67,28.72,124
20160501|2015-11-23 13:00,23,28.72,28.75,28.61,28.68,573
20160501|2015-11-23 19:00,24,28.64,28.74,28.64,28.74,60
20160501|2015-11-23 19:30,24,28.75,28.8,28.75,28.76,30
20160501|2015-11-23 20:00,24,28.77,28.77,28.77,28.77,9
20160501|2015-11-23 20:30,24,28.75,28.75,28.75,28.75,3
20160501|2015-11-23 22:00,24,28.8,28.8,28.78,28.78,5
20160501|2015-11-23 22:30,24,28.78,28.78,28.78,28.78,1
20160501|2015-11-23 23:00,24,28.79,28.79,28.79,28.79,1
20160501|2015-11-23 23:30,24,28.82,28.97,28.82,28.96,30
20160501|2015-11-24 00:00,24,28.93,28.94,28.93,28.94,3
20160501|2015-11-24 00:30,24,28.98,29,28.89,28.89,25
20160501|2015-11-24 01:00,24,28.94,28.95,28.91,28.95,8
20160501|2015-11-24 01:30,24,28.95,28.95,28.86,28.87,34
20160501|2015-11-24 02:00,24,28.87,28.88,28.87,28.87,4
20160501|2015-11-24 02:30,24,28.87,28.89,28.87,28.89,35
20160501|2015-11-24 03:00,24,28.86,28.9,28.85,28.88,40
20160501|2015-11-24 03:30,24,28.82,28.82,28.82,28.82,3
20160501|2015-11-24 04:00,24,28.77,28.79,28.77,28.79,4
20160501|2015-11-24 04:30,24,28.77,28.77,28.76,28.76,9
20160501|2015-11-24 05:00,24,28.75,28.75,28.75,28.75,1
20160501|2015-11-24 05:30,24,28.74,28.74,28.68,28.7,12
20160501|2015-11-24 06:00,24,28.74,28.81,28.72,28.72,16
20160501|2015-11-24 06:30,24,28.76,28.79,28.76,28.79,5
20160501|2015-11-24 07:00,24,28.78,28.8,28.74,28.75,56
20160501|2015-11-24 07:30,24,28.72,28.72,28.7,28.71,24
20160501|2015-11-24 08:30,24,28.73,28.95,28.66,28.9,455
20160501|2015-11-24 09:00,24,28.91,29,28.86,28.96,288
20160501|2015-11-24 09:30,24,28.96,29.14,28.95,29.14,245
20160501|2015-11-24 10:00,24,29.14,29.21,29.11,29.14,154
20160501|2015-11-24 10:30,24,29.15,29.2,29.14,29.14,110
20160501|2015-11-24 11:00,24,29.14,29.21,29.14,29.21,45
20160501|2015-11-24 11:30,24,29.22,29.25,29.11,29.17,205
20160501|2015-11-24 12:00,24,29.18,29.25,29.17,29.23,206
20160501|2015-11-24 12:30,24,29.24,29.25,29.08,29.12,218
20160501|2015-11-24 13:00,24,29.13,29.19,29.01,29.07,346
20160501|2015-11-24 19:00,25,29.05,29.11,28.98,28.98,35
20160501|2015-11-24 19:30,25,28.99,29.03,28.96,29.01,18
20160501|2015-11-24 20:00,25,29.03,29.03,29,29.03,14
20160501|2015-11-24 20:30,25,29.11,29.11,29.09,29.09,3
20160501|2015-11-24 21:30,25,29.06,29.06,29.06,29.06,1
20160501|2015-11-24 22:00,25,29.05,29.05,29.05,29.05,3
20160501|2015-11-24 22:30,25,29.1,29.1,29.1,29.1,1
20160501|2015-11-24 23:30,25,29.18,29.26,29.18,29.21,34
20160501|2015-11-25 00:00,25,29.22,29.31,29.22,29.3,50
20160501|2015-11-25 00:30,25,29.3,29.31,29.27,29.28,27
20160501|2015-11-25 01:00,25,29.27,29.28,29.25,29.26,30
20160501|2015-11-25 01:30,25,29.28,29.29,29.25,29.27,18
20160501|2015-11-25 02:00,25,29.27,29.3,29.22,29.22,44
20160501|2015-11-25 03:00,25,29.23,29.25,29.23,29.25,24
20160501|2015-11-25 03:30,25,29.25,29.25,29.14,29.16,17
20160501|2015-11-25 04:00,25,29.18,29.18,29.18,29.18,4
20160501|2015-11-25 04:30,25,29.18,29.18,29.16,29.16,40
20160501|2015-11-25 05:00,25,29.16,29.16,29.13,29.14,64
20160501|2015-11-25 05:30,25,29.11,29.14,29.11,29.14,5
20160501|2015-11-25 06:00,25,29.13,29.13,29.12,29.12,2
20160501|2015-11-25 07:00,25,29.13,29.16,29.02,29.04,59
20160501|2015-11-25 07:30,25,29.05,29.05,28.96,28.97,27
20160501|2015-11-25 08:30,25,29.04,29.17,29.01,29.02,472
20160501|2015-11-25 09:00,25,29.04,29.2,29.04,29.18,148
20160501|2015-11-25 09:30,25,29.18,29.27,29.15,29.27,132
20160501|2015-11-25 10:00,25,29.27,29.41,29.23,29.28,174
20160501|2015-11-25 10:30,25,29.27,29.44,29.27,29.42,252
20160501|2015-11-25 11:00,25,29.42,29.44,29.39,29.42,323
20160501|2015-11-25 11:30,25,29.42,29.44,29.34,29.37,126
20160501|2015-11-25 12:00,25,29.35,29.37,29.29,29.37,104
20160501|2015-11-25 12:30,25,29.41,29.49,29.39,29.47,512
20160501|2015-11-25 13:00,25,29.47,29.69,29.47,29.62,599
20160501|2015-11-27 08:30,27,29.58,29.84,29.54,29.65,518
20160501|2015-11-27 09:00,27,29.64,29.68,29.52,29.62,222
20160501|2015-11-27 09:30,27,29.6,29.78,29.59,29.76,109
20160501|2015-11-27 10:00,27,29.76,29.82,29.76,29.78,206
20160501|2015-11-27 10:30,27,29.81,29.84,29.68,29.72,137
20160501|2015-11-27 11:00,27,29.73,29.77,29.71,29.73,112
20160501|2015-11-27 11:30,27,29.74,29.77,29.5,29.54,145
20160501|2015-11-27 12:00,27,29.57,29.63,29.52,29.63,34
20160501|2015-11-29 19:00,30,29.65,29.65,29.57,29.58,79
20160501|2015-11-29 19:30,30,29.6,29.6,29.58,29.6,22
20160501|2015-11-29 20:00,30,29.49,29.5,29.49,29.5,38
20160501|2015-11-29 20:30,30,29.51,29.51,29.5,29.5,3
20160501|2015-11-29 22:00,30,29.52,29.52,29.52,29.52,9
20160501|2015-11-29 23:30,30,29.56,29.6,29.56,29.6,7
20160501|2015-11-30 00:00,30,29.59,29.59,29.58,29.58,4
20160501|2015-11-30 00:30,30,29.59,29.63,29.59,29.6,8
20160501|2015-11-30 02:30,30,29.57,29.6,29.57,29.58,90
20160501|2015-11-30 03:00,30,29.59,29.62,29.59,29.62,50
20160501|2015-11-30 03:30,30,29.62,29.63,29.6,29.63,54
20160501|2015-11-30 04:30,30,29.71,29.73,29.71,29.73,9
20160501|2015-11-30 05:00,30,29.71,29.71,29.71,29.71,10
20160501|2015-11-30 06:30,30,29.74,29.74,29.74,29.74,1
20160501|2015-11-30 07:00,30,29.72,29.73,29.7,29.73,18
20160501|2015-11-30 07:30,30,29.74,29.79,29.67,29.67,29
20160501|2015-11-30 08:30,30,29.72,29.9,29.7,29.79,174
20160501|2015-11-30 09:00,30,29.78,29.93,29.78,29.92,225
20160501|2015-11-30 09:30,30,29.9,30.06,29.89,30.02,467
20160501|2015-11-30 10:00,30,30.02,30.02,29.76,29.78,219
20160501|2015-11-30 10:30,30,29.82,29.92,29.78,29.83,86
20160501|2015-11-30 11:00,30,29.84,30.02,29.84,29.98,74
20160501|2015-11-30 11:30,30,29.99,29.99,29.83,29.85,60
20160501|2015-11-30 12:00,30,29.85,29.87,29.83,29.83,31
20160501|2015-11-30 12:30,30,29.84,29.86,29.79,29.8,63
20160501|2015-11-30 13:00,30,29.79,29.88,29.71,29.83,475
20160501|2015-11-30 19:00,1,30.04,30.13,30,30.13,112
20160501|2015-11-30 19:30,1,30.13,30.2,30.12,30.2,107
20160501|2015-11-30 20:00,1,30.18,30.23,30.17,30.23,115
20160501|2015-11-30 20:30,1,30.23,30.24,30.18,30.18,130
20160501|2015-11-30 21:00,1,30.15,30.19,30.15,30.19,24
20160501|2015-11-30 21:30,1,30.18,30.18,30.15,30.15,46
20160501|2015-11-30 22:00,1,30.15,30.15,30.14,30.14,15
20160501|2015-11-30 23:30,1,30.11,30.14,30.1,30.14,27
20160501|2015-12-01 00:00,1,30.13,30.14,30.05,30.05,41
20160501|2015-12-01 00:30,1,30.05,30.05,29.96,29.96,31
20160501|2015-12-01 02:00,1,30.1,30.1,30.1,30.1,15
20160501|2015-12-01 02:30,1,30.09,30.12,30.09,30.12,2
20160501|2015-12-01 03:00,1,30.17,30.17,30.17,30.17,2
20160501|2015-12-01 04:00,1,30.09,30.09,30.09,30.09,1
20160501|2015-12-01 04:30,1,30.1,30.11,30.09,30.09,3
20160501|2015-12-01 05:00,1,30.1,30.12,30.08,30.12,13
20160501|2015-12-01 05:30,1,30.12,30.12,30.12,30.12,1
20160501|2015-12-01 06:00,1,30.13,30.13,30.13,30.13,1
20160501|2015-12-01 06:30,1,30.12,30.12,30.06,30.06,22
20160501|2015-12-01 07:00,1,30.09,30.09,29.97,30.06,27
20160501|2015-12-01 07:30,1,30.01,30.01,30.01,30.01,1
20160501|2015-12-01 08:30,1,29.9,29.96,29.68,29.77,405
20160501|2015-12-01 09:00,1,29.79,29.89,29.77,29.79,218
20160501|2015-12-01 09:30,1,29.79,29.8,29.65,29.75,279
20160501|2015-12-01 10:00,1,29.75,29.77,29.71,29.77,254
20160501|2015-12-01 10:30,1,29.78,29.95,29.76,29.95,220
20160501|2015-12-01 11:00,1,29.95,30.06,29.92,30.05,137
20160501|2015-12-01 11:30,1,30.04,30.17,30.04,30.08,144
20160501|2015-12-01 12:00,1,30.1,30.12,30.07,30.07,49
20160501|2015-12-01 12:30,1,30.14,30.33,30.14,30.28,403
20160501|2015-12-01 13:00,1,30.27,30.62,30.27,30.53,1239
20160501|2015-12-01 19:00,2,30.44,30.5,30.42,30.49,41
20160501|2015-12-01 19:30,2,30.56,30.56,30.51,30.52,21
20160501|2015-12-01 20:00,2,30.58,30.58,30.58,30.58,1
20160501|2015-12-01 20:30,2,30.58,30.67,30.58,30.6,155
20160501|2015-12-01 21:00,2,30.58,30.58,30.54,30.54,47
20160501|2015-12-01 21:30,2,30.56,30.56,30.53,30.54,9
20160501|2015-12-01 22:00,2,30.51,30.51,30.51,30.51,1
20160501|2015-12-01 22:30,2,30.52,30.52,30.52,30.52,8
20160501|2015-12-01 23:00,2,30.55,30.55,30.55,30.55,1
20160501|2015-12-01 23:30,2,30.53,30.53,30.53,30.53,4
20160501|2015-12-02 00:00,2,30.5,30.5,30.42,30.44,32
20160501|2015-12-02 01:00,2,30.51,30.51,30.47,30.47,7
20160501|2015-12-02 01:30,2,30.46,30.47,30.44,30.45,83
20160501|2015-12-02 02:00,2,30.46,30.47,30.46,30.47,4
20160501|2015-12-02 02:30,2,30.43,30.48,30.42,30.45,7
20160501|2015-12-02 03:00,2,30.42,30.42,30.39,30.42,8
20160501|2015-12-02 03:30,2,30.47,30.52,30.42,30.52,8
20160501|2015-12-02 04:00,2,30.51,30.51,30.5,30.5,4
20160501|2015-12-02 04:30,2,30.52,30.53,30.51,30.52,14
20160501|2015-12-02 05:30,2,30.46,30.46,30.44,30.45,42
20160501|2015-12-02 06:00,2,30.43,30.43,30.41,30.41,3
20160501|2015-12-02 06:30,2,30.41,30.6,30.41,30.53,168
20160501|2015-12-02 07:00,2,30.53,30.53,30.29,30.3,376
20160501|2015-12-02 07:30,2,30.31,30.44,30.3,30.4,101
20160501|2015-12-02 08:30,2,30.39,30.72,30.38,30.44,1339
20160501|2015-12-02 09:00,2,30.45,30.62,30.37,30.54,606
20160501|2015-12-02 09:30,2,30.51,30.56,30.42,30.5,376
20160501|2015-12-02 10:00,2,30.52,30.57,30.48,30.55,176
20160501|2015-12-02 10:30,2,30.56,30.84,30.55,30.77,746
20160501|2015-12-02 11:00,2,30.77,31.09,30.76,31,1280
20160501|2015-12-02 11:30,2,31,31.39,30.87,31.37,1097
20160501|2015-12-02 12:00,2,31.38,31.41,31.2,31.21,460
20160501|2015-12-02 12:30,2,31.21,31.31,31.14,31.19,973
20160501|2015-12-02 13:00,2,31.2,31.25,30.92,30.92,538
20160501|2015-12-02 19:00,3,30.86,30.91,30.82,30.82,136
20160501|2015-12-02 19:30,3,30.79,30.8,30.77,30.78,380
20160501|2015-12-02 20:00,3,30.76,30.79,30.76,30.77,156
20160501|2015-12-02 20:30,3,30.76,30.76,30.65,30.73,449
20160501|2015-12-02 21:00,3,30.71,30.72,30.65,30.65,60
20160501|2015-12-02 21:30,3,30.73,30.73,30.73,30.73,3
20160501|2015-12-02 22:30,3,30.74,30.75,30.73,30.75,9
20160501|2015-12-02 23:00,3,30.78,30.78,30.78,30.78,1
20160501|2015-12-02 23:30,3,30.77,30.77,30.77,30.77,3
20160501|2015-12-03 00:00,3,30.78,30.84,30.77,30.82,6
20160501|2015-12-03 00:30,3,30.87,30.88,30.82,30.83,47
20160501|2015-12-03 01:00,3,30.9,30.91,30.88,30.88,6
20160501|2015-12-03 01:30,3,30.88,30.9,30.82,30.82,19
20160501|2015-12-03 02:00,3,30.82,30.92,30.82,30.91,49
20160501|2015-12-03 02:30,3,30.91,30.91,30.8,30.83,71
20160501|2015-12-03 03:00,3,30.81,30.86,30.74,30.85,38
20160501|2015-12-03 03:30,3,30.87,30.98,30.87,30.94,23
20160501|2015-12-03 04:00,3,30.93,30.97,30.93,30.94,71
20160501|2015-12-03 04:30,3,30.95,30.95,30.86,30.93,265
20160501|2015-12-03 05:00,3,30.93,30.93,30.92,30.92,15
20160501|2015-12-03 05:30,3,30.9,30.9,30.9,30.9,1
20160501|2015-12-03 06:00,3,30.91,30.91,30.88,30.88,18
20160501|2015-12-03 06:30,3,30.88,30.95,30.85,30.92,62
20160501|2015-12-03 07:00,3,30.92,31.04,30.87,30.91,79
20160501|2015-12-03 07:30,3,30.9,30.93,30.84,30.88,158
20160501|2015-12-03 08:30,3,30.88,31.35,30.84,31.25,1365
20160501|2015-12-03 09:00,3,31.25,31.38,31.15,31.16,715
20160501|2015-12-03 09:30,3,31.17,31.37,31.13,31.37,434
20160501|2015-12-03 10:00,3,31.38,31.43,31.26,31.27,615
20160501|2015-12-03 10:30,3,31.32,31.42,31.3,31.38,358
20160501|2015-12-03 11:00,3,31.39,31.59,31.39,31.53,720
20160501|2015-12-03 11:30,3,31.51,31.56,31.44,31.46,346
20160501|2015-12-03 12:00,3,31.45,31.5,31.35,31.47,345
20160501|2015-12-03 12:30,3,31.45,31.45,31.08,31.13,621
20160501|2015-12-03 13:00,3,31.11,31.26,31.11,31.19,535
20160501|2015-12-03 19:00,4,31.24,31.26,31.17,31.26,46
20160501|2015-12-03 19:30,4,31.27,31.44,31.27,31.37,96
20160501|2015-12-03 20:00,4,31.39,31.39,31.31,31.31,72
20160501|2015-12-03 20:30,4,31.31,31.33,31.26,31.26,246
20160501|2015-12-03 21:00,4,31.23,31.27,31.23,31.26,10
20160501|2015-12-03 21:30,4,31.27,31.29,31.27,31.29,14
20160501|2015-12-03 23:30,4,31.24,31.24,31.24,31.24,2
20160501|2015-12-04 00:00,4,31.16,31.17,31.15,31.17,31
20160501|2015-12-04 00:30,4,31.15,31.17,31.15,31.17,39
20160501|2015-12-04 01:00,4,31.12,31.12,31.1,31.1,4
20160501|2015-12-04 01:30,4,31.06,31.06,31.06,31.06,1
20160501|2015-12-04 02:00,4,31.1,31.16,31.1,31.15,4
20160501|2015-12-04 03:00,4,31.11,31.12,31.1,31.11,9
20160501|2015-12-04 03:30,4,31.11,31.14,31.09,31.14,14
20160501|2015-12-04 04:00,4,31.12,31.31,31.12,31.28,117
20160501|2015-12-04 04:30,4,31.26,31.3,31.26,31.26,18
20160501|2015-12-04 05:00,4,31.31,31.31,31.29,31.29,8
20160501|2015-12-04 05:30,4,31.29,31.29,31.26,31.27,9
20160501|2015-12-04 06:00,4,31.27,31.27,31.19,31.22,16
20160501|2015-12-04 06:30,4,31.22,31.25,31.22,31.24,4
20160501|2015-12-04 07:00,4,31.24,31.26,31.18,31.26,191
20160501|2015-12-04 07:30,4,31.24,31.26,31.1,31.18,45
20160501|2015-12-04 08:30,4,31.13,31.43,31.03,31.08,976
20160501|2015-12-04 09:00,4,31.08,31.46,31.08,31.33,703
20160501|2015-12-04 09:30,4,31.33,31.53,31.32,31.36,469
20160501|2015-12-04 10:00,4,31.34,31.39,31.2,31.3,819
20160501|2015-12-04 10:30,4,31.33,31.42,31.3,31.35,120
20160501|2015-12-04 11:00,4,31.37,31.56,31.36,31.53,360
20160501|2015-12-04 11:30,4,31.54,32.36,31.53,32.16,2108
20160501|2015-12-04 12:00,4,32.19,32.3,32.03,32.19,1021
20160501|2015-12-04 12:30,4,32.2,32.49,32.15,32.45,883
20160501|2015-12-04 13:00,4,32.45,32.59,32.24,32.41,1057
20160501|2015-12-06 19:00,7,32.35,32.57,32.24,32.57,294
20160501|2015-12-06 19:30,7,32.54,32.55,32.47,32.49,48
20160501|2015-12-06 20:00,7,32.47,32.47,32.4,32.41,243
20160501|2015-12-06 20:30,7,32.4,32.4,32.3,32.3,189
20160501|2015-12-06 21:00,7,32.3,32.3,32.27,32.3,46
20160501|2015-12-06 21:30,7,32.3,32.3,32.28,32.28,28
20160501|2015-12-06 22:00,7,32.28,32.28,32.28,32.28,25
20160501|2015-12-06 23:00,7,32.3,32.3,32.29,32.29,2
20160501|2015-12-06 23:30,7,32.27,32.27,32.27,32.27,1
20160501|2015-12-07 00:00,7,32.31,32.31,32.31,32.31,4
20160501|2015-12-07 01:00,7,32.45,32.51,32.45,32.51,7
20160501|2015-12-07 01:30,7,32.55,32.59,32.49,32.56,14
20160501|2015-12-07 02:00,7,32.57,32.57,32.35,32.36,36
20160501|2015-12-07 02:30,7,32.42,32.46,32.41,32.43,17
20160501|2015-12-07 03:00,7,32.41,32.46,32.41,32.46,13
20160501|2015-12-07 03:30,7,32.46,32.47,32.45,32.45,47
20160501|2015-12-07 04:00,7,32.48,32.55,32.48,32.55,7
20160501|2015-12-07 04:30,7,32.55,32.77,32.55,32.64,70
20160501|2015-12-07 05:00,7,32.62,32.62,32.55,32.58,20
20160501|2015-12-07 05:30,7,32.55,32.55,32.54,32.54,12
20160501|2015-12-07 06:00,7,32.53,32.53,32.53,32.53,7
20160501|2015-12-07 06:30,7,32.54,32.55,32.45,32.52,32
20160501|2015-12-07 07:00,7,32.49,32.49,32.23,32.29,91
20160501|2015-12-07 07:30,7,32.28,32.32,32.26,32.3,50
20160501|2015-12-07 08:30,7,32.28,32.61,32.04,32.14,968
20160501|2015-12-07 09:00,7,32.13,32.13,31.83,31.95,970
20160501|2015-12-07 09:30,7,31.94,32.06,31.92,32.02,534
20160501|2015-12-07 10:00,7,32.02,32.09,31.95,31.95,383
20160501|2015-12-07 10:30,7,31.97,31.98,31.73,31.81,489
20160501|2015-12-07 11:00,7,31.8,31.88,31.76,31.83,318
20160501|2015-12-07 11:30,7,31.83,31.84,31.74,31.76,481
20160501|2015-12-07 12:00,7,31.77,31.87,31.71,31.78,270
20160501|2015-12-07 12:30,7,31.77,31.78,31.62,31.67,570
20160501|2015-12-07 13:00,7,31.66,31.75,31.58,31.66,423
20160501|2015-12-07 19:00,8,31.62,31.66,31.62,31.66,28
20160501|2015-12-07 19:30,8,31.5,31.5,31.49,31.49,38
20160501|2015-12-07 20:00,8,31.45,31.45,31.4,31.4,17
20160501|2015-12-07 20:30,8,31.42,31.43,31.42,31.43,5
20160501|2015-12-07 22:30,8,31.53,31.53,31.53,31.53,1
20160501|2015-12-07 23:00,8,31.55,31.55,31.55,31.55,1
20160501|2015-12-07 23:30,8,31.54,31.54,31.48,31.48,19
20160501|2015-12-08 00:00,8,31.47,31.47,31.45,31.47,45
20160501|2015-12-08 00:30,8,31.49,31.49,31.49,31.49,3
20160501|2015-12-08 01:00,8,31.48,31.48,31.48,31.48,4
20160501|2015-12-08 01:30,8,31.5,31.51,31.49,31.51,9
20160501|2015-12-08 02:00,8,31.5,31.5,31.49,31.49,2
20160501|2015-12-08 02:30,8,31.44,31.44,31.3,31.3,226
20160501|2015-12-08 03:00,8,31.31,31.33,31.27,31.31,59
20160501|2015-12-08 03:30,8,31.33,31.4,31.31,31.4,5
20160501|2015-12-08 04:00,8,31.35,31.38,31.34,31.38,6
20160501|2015-12-08 04:30,8,31.35,31.35,31.32,31.34,5
20160501|2015-12-08 05:00,8,31.37,31.46,31.36,31.45,16
20160501|2015-12-08 05:30,8,31.55,31.55,31.51,31.52,5
20160501|2015-12-08 06:00,8,31.4,31.41,31.32,31.32,11
20160501|2015-12-08 06:30,8,31.33,31.34,31.22,31.34,47
20160501|2015-12-08 07:00,8,31.33,31.33,31.17,31.21,70
20160501|2015-12-08 07:30,8,31.25,31.26,31.23,31.23,17
20160501|2015-12-08 08:30,8,31.34,31.84,31.24,31.59,786
20160501|2015-12-08 09:00,8,31.6,31.62,31.37,31.53,1528
20160501|2015-12-08 09:30,8,31.53,31.69,31.52,31.67,590
20160501|2015-12-08 10:00,8,31.68,31.79,31.56,31.58,484
20160501|2015-12-08 10:30,8,31.59,31.59,31.36,31.55,415
20160501|2015-12-08 11:00,8,31.5,31.66,31.49,31.54,393
20160501|2015-12-08 11:30,8,31.54,31.71,31.54,31.71,136
20160501|2015-12-08 12:00,8,31.71,31.73,31.57,31.63,103
20160501|2015-12-08 12:30,8,31.65,31.74,31.58,31.73,487
20160501|2015-12-08 13:00,8,31.71,32,31.71,31.81,775
20160501|2015-12-08 19:00,9,31.85,31.85,31.8,31.82,49
20160501|2015-12-08 19:30,9,31.86,31.88,31.77,31.79,30
20160501|2015-12-08 20:00,9,31.79,31.79,31.79,31.79,1
20160501|2015-12-08 20:30,9,31.78,31.79,31.77,31.78,4
20160501|2015-12-08 21:30,9,31.74,31.77,31.74,31.77,45
20160501|2015-12-08 22:00,9,31.74,31.77,31.74,31.77,12
20160501|2015-12-08 23:30,9,31.77,31.77,31.76,31.77,43
20160501|2015-12-09 00:00,9,31.77,31.77,31.71,31.71,9
20160501|2015-12-09 00:30,9,31.64,31.71,31.61,31.71,112
20160501|2015-12-09 01:00,9,31.68,31.68,31.6,31.6,10
20160501|2015-12-09 01:30,9,31.61,31.62,31.6,31.62,27
20160501|2015-12-09 02:00,9,31.59,31.61,31.58,31.61,12
20160501|2015-12-09 02:30,9,31.59,31.6,31.59,31.6,29
20160501|2015-12-09 03:00,9,31.59,31.62,31.58,31.62,42
20160501|2015-12-09 04:30,9,31.7,31.71,31.7,31.71,3
20160501|2015-12-09 05:00,9,31.77,31.77,31.77,31.77,21
20160501|2015-12-09 05:30,9,31.79,31.81,31.79,31.81,14
20160501|2015-12-09 06:00,9,31.82,31.84,31.68,31.76,20
20160501|2015-12-09 06:30,9,31.75,31.87,31.69,31.73,53
20160501|2015-12-09 07:00,9,31.73,31.75,31.51,31.63,224
20160501|2015-12-09 07:30,9,31.61,31.63,31.51,31.59,145
20160501|2015-12-09 08:30,9,31.63,31.87,31.58,31.82,606
20160501|2015-12-09 09:00,9,31.82,32,31.8,31.92,767
20160501|2015-12-09 09:30,9,31.93,32.07,31.89,31.96,173
20160501|2015-12-09 10:00,9,31.98,32.06,31.9,31.96,151
20160501|2015-12-09 10:30,9,31.94,31.95,31.64,31.71,363
20160501|2015-12-09 11:00,9,31.7,31.78,31.48,31.62,335
20160501|2015-12-09 11:30,9,31.58,31.58,31.37,31.37,177
20160501|2015-12-09 12:00,9,31.37,31.38,31.28,31.33,96
20160501|2015-12-09 12:30,9,31.4,31.52,31.33,31.41,156
20160501|2015-12-09 13:00,9,31.41,31.52,31.39,31.45,456
20160501|2015-12-09 19:00,10,31.43,31.53,31.42,31.48,30
20160501|2015-12-09 19:30,10,31.44,31.47,31.44,31.47,8
20160501|2015-12-09 20:00,10,31.47,31.47,31.47,31.47,2
20160501|2015-12-09 20:30,10,31.44,31.44,31.32,31.33,231
20160501|2015-12-09 21:00,10,31.33,31.37,31.33,31.36,146
20160501|2015-12-09 21:30,10,31.34,31.34,31.34,31.34,1
20160501|2015-12-09 22:00,10,31.37,31.42,31.37,31.42,5
20160501|2015-12-09 22:30,10,31.45,31.45,31.45,31.45,2
20160501|2015-12-09 23:30,10,31.42,31.42,31.34,31.37,305
20160501|2015-12-10 00:00,10,31.37,31.37,31.33,31.33,127
20160501|2015-12-10 00:30,10,31.32,31.35,31.31,31.31,366
20160501|2015-12-10 01:00,10,31.35,31.35,31.35,31.35,2
20160501|2015-12-10 01:30,10,31.35,31.35,31.34,31.34,10
20160501|2015-12-10 02:00,10,31.32,31.33,31.32,31.32,6
20160501|2015-12-10 03:00,10,31.35,31.37,31.35,31.37,3
20160501|2015-12-10 03:30,10,31.37,31.37,31.31,31.33,19
20160501|2015-12-10 04:00,10,31.34,31.35,31.33,31.34,9
20160501|2015-12-10 04:30,10,31.31,31.37,31.31,31.35,7
20160501|2015-12-10 05:00,10,31.38,31.38,31.36,31.37,5
20160501|2015-12-10 05:30,10,31.37,31.37,31.37,31.37,1
20160501|2015-12-10 06:00,10,31.37,31.38,31.37,31.38,4
20160501|2015-12-10 06:30,10,31.38,31.39,31.34,31.34,15
20160501|2015-12-10 07:00,10,31.36,31.38,31.32,31.32,10
20160501|2015-12-10 07:30,10,31.38,31.38,31.31,31.32,40
20160501|2015-12-10 08:30,10,31.32,31.75,31.25,31.74,1714
20160501|2015-12-10 09:00,10,31.74,31.81,31.62,31.72,1420
20160501|2015-12-10 09:30,10,31.76,31.93,31.76,31.79,399
20160501|2015-12-10 10:00,10,31.79,31.88,31.79,31.84,87
20160501|2015-12-10 10:30,10,31.84,31.91,31.83,31.91,129
20160501|2015-12-10 11:00,10,31.94,32.2,31.94,32.17,1157
20160501|2015-12-10 11:30,10,32.19,32.33,32.15,32.26,725
20160501|2015-12-10 12:00,10,32.28,32.44,32.26,32.31,348
20160501|2015-12-10 12:30,10,32.3,32.34,32.12,32.2,553
20160501|2015-12-10 13:00,10,32.21,32.22,31.99,32.15,898
20160501|2015-12-10 19:00,11,32.17,32.17,31.93,31.99,128
20160501|2015-12-10 19:30,11,31.99,32.01,31.96,31.99,29
20160501|2015-12-10 20:00,11,32,32,32,32,6
20160501|2015-12-10 20:30,11,32,32,31.97,31.97,10
20160501|2015-12-10 21:00,11,31.97,31.97,31.97,31.97,2
20160501|2015-12-10 21:30,11,31.98,31.98,31.96,31.96,3
20160501|2015-12-10 22:00,11,31.96,31.96,31.96,31.96,4
20160501|2015-12-10 22:30,11,31.96,31.96,31.95,31.95,2
20160501|2015-12-10 23:00,11,31.94,31.96,31.94,31.95,18
20160501|2015-12-10 23:30,11,31.98,32,31.97,32,34
20160501|2015-12-11 00:00,11,32.03,32.03,32.02,32.03,4
20160501|2015-12-11 00:30,11,32.04,32.11,32.04,32.11,40
20160501|2015-12-11 01:00,11,32.1,32.14,32.1,32.14,10
20160501|2015-12-11 01:30,11,32.17,32.2,32.17,32.19,33
20160501|2015-12-11 02:00,11,32.24,32.27,32.21,32.21,31
20160501|2015-12-11 02:30,11,32.21,32.24,32.17,32.19,65
20160501|2015-12-11 03:00,11,32.18,32.19,32.16,32.17,19
20160501|2015-12-11 03:30,11,32.17,32.28,32.17,32.26,56
20160501|2015-12-11 04:00,11,32.27,32.28,32.14,32.14,44
20160501|2015-12-11 04:30,11,32.14,32.15,32.08,32.1,109
20160501|2015-12-11 05:00,11,32.09,32.15,32.09,32.15,63
20160501|2015-12-11 05:30,11,32.15,32.15,32.11,32.11,31
20160501|2015-12-11 06:00,11,32.11,32.14,32.11,32.13,32
20160501|2015-12-11 06:30,11,32.12,32.17,32.11,32.17,37
20160501|2015-12-11 07:00,11,32.16,32.26,32.13,32.24,160
20160501|2015-12-11 07:30,11,32.23,32.29,32.21,32.29,30
20160501|2015-12-11 08:30,11,32.26,32.36,31.95,31.95,774
20160501|2015-12-11 09:00,11,31.95,32.01,31.71,31.81,587
20160501|2015-12-11 09:30,11,31.8,31.8,31.66,31.75,408
20160501|2015-12-11 10:00,11,31.79,31.97,31.79,31.93,211
20160501|2015-12-11 10:30,11,31.93,32.08,31.77,32.02,821
20160501|2015-12-11 11:00,11,32,32.09,31.95,31.96,330
20160501|2015-12-11 11:30,11,31.95,31.97,31.89,31.9,99
20160501|2015-12-11 12:00,11,31.95,31.99,31.93,31.99,129
20160501|2015-12-11 12:30,11,31.98,31.99,31.79,31.79,202
20160501|2015-12-11 13:00,11,31.79,31.87,31.74,31.87,325
20160501|2015-12-13 19:00,14,31.72,31.77,31.66,31.74,17
20160501|2015-12-13 19:30,14,31.8,31.82,31.76,31.76,14
20160501|2015-12-13 20:00,14,31.7,31.74,31.7,31.74,16
20160501|2015-12-13 20:30,14,31.73,31.81,31.73,31.81,3
20160501|2015-12-13 21:00,14,31.83,31.83,31.8,31.8,16
20160501|2015-12-13 22:00,14,31.74,31.74,31.69,31.69,12
20160501|2015-12-13 22:30,14,31.69,31.69,31.69,31.69,5
20160501|2015-12-13 23:30,14,31.69,31.73,31.69,31.72,4
20160501|2015-12-14 00:30,14,31.76,31.76,31.76,31.76,2
20160501|2015-12-14 01:00,14,31.77,31.77,31.77,31.77,1
20160501|2015-12-14 01:30,14,31.81,31.86,31.81,31.86,6
20160501|2015-12-14 02:00,14,31.86,31.86,31.76,31.77,22
20160501|2015-12-14 02:30,14,31.77,31.77,31.65,31.71,66
20160501|2015-12-14 03:00,14,31.71,31.74,31.69,31.69,11
20160501|2015-12-14 03:30,14,31.65,31.7,31.65,31.69,12
20160501|2015-12-14 04:00,14,31.64,31.64,31.6,31.62,4
20160501|2015-12-14 04:30,14,31.59,31.6,31.59,31.6,3
20160501|2015-12-14 05:00,14,31.59,31.59,31.47,31.48,80
20160501|2015-12-14 05:30,14,31.52,31.54,31.52,31.53,3
20160501|2015-12-14 06:00,14,31.49,31.51,31.46,31.46,13
20160501|2015-12-14 06:30,14,31.46,31.46,31.21,31.21,144
20160501|2015-12-14 07:00,14,31.23,31.39,31.23,31.37,14
20160501|2015-12-14 07:30,14,31.43,31.52,31.43,31.48,11
20160501|2015-12-14 08:30,14,31.47,31.59,31.2,31.34,765
20160501|2015-12-14 09:00,14,31.34,31.55,31.34,31.39,358
20160501|2015-12-14 09:30,14,31.4,31.52,31.38,31.51,156
20160501|2015-12-14 10:00,14,31.51,31.54,31.39,31.52,166
20160501|2015-12-14 10:30,14,31.51,31.51,31.42,31.48,66
20160501|2015-12-14 11:00,14,31.5,31.69,31.49,31.68,122
20160501|2015-12-14 11:30,14,31.69,31.92,31.69,31.91,175
20160501|2015-12-14 12:00,14,31.9,31.98,31.73,31.77,297
20160501|2015-12-14 12:30,14,31.85,31.85,31.46,31.46,189
20160501|2015-12-14 13:00,14,31.46,31.58,31.42,31.51,518
20160501|2015-12-14 19:00,15,31.51,31.65,31.51,31.65,10
20160501|2015-12-14 19:30,15,31.66,31.66,31.55,31.55,65
20160501|2015-12-14 20:30,15,31.61,31.61,31.61,31.61,1
20160501|2015-12-14 21:00,15,31.53,31.53,31.53,31.53,1
20160501|2015-12-14 22:00,15,31.47,31.47,31.44,31.44,2
20160501|2015-12-14 23:30,15,31.43,31.43,31.4,31.41,10
20160501|2015-12-15 00:00,15,31.41,31.41,31.36,31.4,53
20160501|2015-12-15 00:30,15,31.39,31.39,31.39,31.39,16
20160501|2015-12-15 01:00,15,31.39,31.39,31.36,31.36,3
20160501|2015-12-15 01:30,15,31.36,31.36,31.27,31.29,12
20160501|2015-12-15 02:00,15,31.29,31.29,31.23,31.23,14
20160501|2015-12-15 03:00,15,31.25,31.33,31.25,31.29,18
20160501|2015-12-15 03:30,15,31.25,31.25,31.15,31.2,29
20160501|2015-12-15 04:00,15,31.18,31.28,31.17,31.26,62
20160501|2015-12-15 04:30,15,31.24,31.26,31.23,31.26,4
20160501|2015-12-15 05:00,15,31.28,31.28,31.26,31.28,9
20160501|2015-12-15 05:30,15,31.29,31.3,31.29,31.3,3
20160501|2015-12-15 06:30,15,31.24,31.26,31.23,31.23,4
20160501|2015-12-15 07:00,15,31.22,31.3,31.15,31.16,131
20160501|2015-12-15 07:30,15,31.15,31.18,31.14,31.14,221
20160501|2015-12-15 08:30,15,31.17,31.29,30.97,31.08,1281
20160501|2015-12-15 09:00,15,31.06,31.06,30.72,30.74,980
20160501|2015-12-15 09:30,15,30.74,30.92,30.7,30.9,358
20160501|2015-12-15 10:00,15,30.91,30.96,30.86,30.89,369
20160501|2015-12-15 10:30,15,30.89,31.02,30.82,31,372
20160501|2015-12-15 11:00,15,31,31.08,30.89,31.03,385
20160501|2015-12-15 11:30,15,31.04,31.3,31.04,31.21,386
20160501|2015-12-15 12:00,15,31.21,31.34,31.17,31.19,240
20160501|2015-12-15 12:30,15,31.21,31.32,31.15,31.2,135
20160501|2015-12-15 13:00,15,31.2,31.28,31.05,31.14,484
20160501|2015-12-15 19:00,16,31.02,31.11,31.01,31.11,19
20160501|2015-12-15 19:30,16,31.17,31.17,31.17,31.17,1
20160501|2015-12-15 21:30,16,31.34,31.34,31.34,31.34,102
20160501|2015-12-15 22:00,16,31.32,31.35,31.3,31.35,43
20160501|2015-12-15 22:30,16,31.35,31.4,31.34,31.4,35
20160501|2015-12-15 23:30,16,31.33,31.33,31.33,31.33,1
20160501|2015-12-16 00:00,16,31.3,31.3,31.22,31.22,12
20160501|2015-12-16 00:30,16,31.24,31.24,31.2,31.2,9
20160501|2015-12-16 01:00,16,31.2,31.2,30.94,30.94,40
20160501|2015-12-16 01:30,16,30.94,30.94,30.86,30.88,47
20160501|2015-12-16 02:00,16,30.94,31,30.94,30.97,4
20160501|2015-12-16 02:30,16,30.9,30.91,30.84,30.84,219
20160501|2015-12-16 03:00,16,30.84,30.91,30.84,30.87,8
20160501|2015-12-16 03:30,16,30.86,30.96,30.84,30.86,17
20160501|2015-12-16 04:00,16,30.89,30.89,30.85,30.88,47
20160501|2015-12-16 04:30,16,30.85,30.89,30.85,30.87,17
20160501|2015-12-16 05:00,16,30.86,30.89,30.86,30.89,58
20160501|2015-12-16 05:30,16,30.9,30.92,30.81,30.81,76
20160501|2015-12-16 06:00,16,30.8,30.81,30.8,30.81,2
20160501|2015-12-16 06:30,16,30.81,30.87,30.81,30.85,7
20160501|2015-12-16 07:00,16,30.87,30.92,30.86,30.88,97
20160501|2015-12-16 07:30,16,30.89,30.9,30.85,30.85,20
20160501|2015-12-16 08:30,16,30.86,30.86,30.55,30.86,1406
20160501|2015-12-16 09:00,16,30.84,30.94,30.72,30.72,714
20160501|2015-12-16 09:30,16,30.71,30.72,30.43,30.52,807
20160501|2015-12-16 10:00,16,30.51,30.57,30.46,30.46,317
20160501|2015-12-16 10:30,16,30.48,30.61,30.45,30.61,155
20160501|2015-12-16 11:00,16,30.56,30.65,30.54,30.58,303
20160501|2015-12-16 11:30,16,30.62,30.68,30.54,30.59,36
20160501|2015-12-16 12:00,16,30.6,30.7,30.6,30.7,51
20160501|2015-12-16 12:30,16,30.68,30.77,30.65,30.75,116
20160501|2015-12-16 13:00,16,30.7,30.84,30.69,30.79,556
20160501|2015-12-16 19:00,17,30.7,30.71,30.63,30.66,399
20160501|2015-12-16 19:30,17,30.69,30.7,30.63,30.65,25
20160501|2015-12-16 20:00,17,30.66,30.68,30.65,30.67,48
20160501|2015-12-16 20:30,17,30.67,30.67,30.67,30.67,1
20160501|2015-12-16 21:00,17,30.6,30.6,30.59,30.59,38
20160501|2015-12-16 21:30,17,30.58,30.58,30.57,30.57,22
20160501|2015-12-16 22:00,17,30.57,30.57,30.46,30.47,164
20160501|2015-12-16 22:30,17,30.53,30.53,30.53,30.53,1
20160501|2015-12-16 23:30,17,30.52,30.52,30.5,30.5,14
20160501|2015-12-17 00:00,17,30.48,30.48,30.43,30.48,14
20160501|2015-12-17 00:30,17,30.48,30.48,30.47,30.47,3
20160501|2015-12-17 01:00,17,30.49,30.53,30.47,30.5,11
20160501|2015-12-17 01:30,17,30.52,30.52,30.52,30.52,1
20160501|2015-12-17 02:00,17,30.47,30.47,30.47,30.47,2
20160501|2015-12-17 03:00,17,30.56,30.56,30.56,30.56,2
20160501|2015-12-17 03:30,17,30.54,30.56,30.54,30.56,6
20160501|2015-12-17 04:00,17,30.59,30.59,30.57,30.57,44
20160501|2015-12-17 04:30,17,30.51,30.53,30.33,30.35,148
20160501|2015-12-17 05:00,17,30.32,30.38,30.3,30.38,7
20160501|2015-12-17 05:30,17,30.41,30.46,30.4,30.4,10
20160501|2015-12-17 06:00,17,30.42,30.45,30.39,30.39,11
20160501|2015-12-17 06:30,17,30.38,30.43,30.38,30.43,40
20160501|2015-12-17 07:00,17,30.42,30.48,30.4,30.44,209
20160501|2015-12-17 07:30,17,30.44,30.45,30.38,30.41,252
20160501|2015-12-17 08:30,17,30.49,30.49,30.3,30.38,1302
20160501|2015-12-17 09:00,17,30.35,30.48,30.29,30.35,946
20160501|2015-12-17 09:30,17,30.36,30.37,30.24,30.27,643
20160501|2015-12-17 10:00,17,30.27,30.27,30.15,30.21,249
20160501|2015-12-17 10:30,17,30.22,30.43,30.15,30.32,479
20160501|2015-12-17 11:00,17,30.33,30.35,30.21,30.24,339
20160501|2015-12-17 11:30,17,30.28,30.37,30.23,30.37,210
20160501|2015-12-17 12:00,17,30.37,30.72,30.37,30.71,1222
20160501|2015-12-17 12:30,17,30.72,30.77,30.38,30.45,533
20160501|2015-12-17 13:00,17,30.47,30.62,30.39,30.55,691
20160501|2015-12-17 19:00,18,30.53,30.64,30.45,30.56,102
20160501|2015-12-17 20:00,18,30.58,30.58,30.53,30.57,159
20160501|2015-12-17 20:30,18,30.54,30.54,30.47,30.51,225
20160501|2015-12-17 21:00,18,30.56,30.58,30.56,30.58,12
20160501|2015-12-17 21:30,18,30.58,30.62,30.58,30.62,12
20160501|2015-12-17 22:30,18,30.67,30.67,30.67,30.67,7
20160501|2015-12-17 23:00,18,30.67,30.67,30.67,30.67,68
20160501|2015-12-17 23:30,18,30.65,30.65,30.63,30.64,7
20160501|2015-12-18 00:00,18,30.61,30.61,30.6,30.6,5
20160501|2015-12-18 01:00,18,30.53,30.53,30.53,30.53,1
20160501|2015-12-18 01:30,18,30.51,30.51,30.51,30.51,4
20160501|2015-12-18 02:00,18,30.52,30.52,30.52,30.52,4
20160501|2015-12-18 02:30,18,30.5,30.61,30.5,30.61,9
20160501|2015-12-18 03:00,18,30.61,30.74,30.61,30.74,71
20160501|2015-12-18 03:30,18,30.72,30.9,30.72,30.85,92
20160501|2015-12-18 04:00,18,30.81,30.85,30.79,30.85,29
20160501|2015-12-18 04:30,18,30.82,30.82,30.82,30.82,2
20160501|2015-12-18 05:00,18,30.76,30.76,30.7,30.7,4
20160501|2015-12-18 05:30,18,30.69,30.69,30.69,30.69,1
20160501|2015-12-18 06:00,18,30.67,30.75,30.66,30.75,12
20160501|2015-12-18 06:30,18,30.78,30.81,30.72,30.72,18
20160501|2015-12-18 07:00,18,30.78,30.78,30.69,30.71,22
20160501|2015-12-18 07:30,18,30.67,30.69,30.65,30.66,6
20160501|2015-12-18 08:30,18,30.61,30.78,30.52,30.72,741
20160501|2015-12-18 09:00,18,30.74,30.87,30.69,30.79,338
20160501|2015-12-18 09:30,18,30.79,30.99,30.79,30.97,235
20160501|2015-12-18 10:00,18,30.95,31.06,30.88,31.05,302
20160501|2015-12-18 10:30,18,31.05,31.05,30.97,31,66
20160501|2015-12-18 11:00,18,30.98,31,30.87,30.89,98
20160501|2015-12-18 11:30,18,30.86,30.9,30.78,30.8,330
20160501|2015-12-18 12:00,18,30.78,30.86,30.7,30.84,152
20160501|2015-12-18 12:30,18,30.85,30.92,30.82,30.91,204
20160501|2015-12-18 13:00,18,30.9,31.07,30.83,31.07,917
20160501|2015-12-20 19:00,21,31.01,31.01,30.84,30.97,102
20160501|2015-12-20 19:30,21,30.96,31.01,30.96,31.01,153
20160501|2015-12-20 20:30,21,31.01,31.1,31.01,31.1,423
20160501|2015-12-20 21:00,21,31.08,31.09,31.04,31.07,25
20160501|2015-12-20 21:30,21,31.05,31.05,31.05,31.05,1
20160501|2015-12-20 22:30,21,31.15,31.15,31.14,31.14,4
20160501|2015-12-20 23:00,21,31.18,31.18,31.18,31.18,1
20160501|2015-12-20 23:30,21,31.2,31.2,31.19,31.19,16
20160501|2015-12-21 00:00,21,31.23,31.23,31.23,31.23,2
20160501|2015-12-21 00:30,21,31.23,31.28,31.23,31.28,8
20160501|2015-12-21 01:00,21,31.31,31.4,31.31,31.4,4
20160501|2015-12-21 01:30,21,31.35,31.35,31.35,31.35,2
20160501|2015-12-21 02:00,21,31.34,31.35,31.34,31.35,5
20160501|2015-12-21 02:30,21,31.33,31.33,31.31,31.31,20
20160501|2015-12-21 03:00,21,31.32,31.39,31.31,31.39,57
20160501|2015-12-21 03:30,21,31.37,31.37,31.29,31.29,7
20160501|2015-12-21 04:30,21,31.38,31.38,31.38,31.38,1
20160501|2015-12-21 05:30,21,31.35,31.35,31.35,31.35,1
20160501|2015-12-21 06:00,21,31.31,31.31,31.25,31.25,43
20160501|2015-12-21 06:30,21,31.28,31.28,31.18,31.18,12
20160501|2015-12-21 07:00,21,31.19,31.29,31.19,31.29,7
20160501|2015-12-21 07:30,21,31.29,31.29,31.26,31.26,3
20160501|2015-12-21 08:30,21,31.2,31.2,31.02,31.03,394
20160501|2015-12-21 09:00,21,31.04,31.26,31.02,31.04,201
20160501|2015-12-21 09:30,21,31.04,31.04,30.69,30.79,388
20160501|2015-12-21 10:00,21,30.77,30.8,30.72,30.8,458
20160501|2015-12-21 10:30,21,30.77,30.85,30.71,30.85,432
20160501|2015-12-21 11:00,21,30.84,30.98,30.84,30.98,105
20160501|2015-12-21 11:30,21,30.95,31.1,30.84,30.92,188
20160501|2015-12-21 12:00,21,30.9,30.95,30.87,30.94,61
20160501|2015-12-21 12:30,21,30.93,31.24,30.91,31.13,818
20160501|2015-12-21 13:00,21,31.14,31.27,31.04,31.26,974
20160501|2015-12-21 19:00,22,31.21,31.25,31.21,31.23,13
20160501|2015-12-21 19:30,22,31.2,31.2,31.2,31.2,2
20160501|2015-12-21 20:00,22,31.24,31.24,31.24,31.24,6
20160501|2015-12-21 20:30,22,31.23,31.23,31.23,31.23,1
20160501|2015-12-21 21:00,22,31.23,31.23,31.21,31.23,14
20160501|2015-12-21 21:30,22,31.22,31.22,31.19,31.19,2
20160501|2015-12-21 23:00,22,31.23,31.23,31.23,31.23,1
20160501|2015-12-21 23:30,22,31.28,31.28,31.23,31.23,5
20160501|2015-12-22 00:00,22,31.22,31.22,31.2,31.21,7
20160501|2015-12-22 00:30,22,31.19,31.19,31.19,31.19,1
20160501|2015-12-22 01:00,22,31.24,31.24,31.14,31.15,9
20160501|2015-12-22 01:30,22,31.24,31.24,31.23,31.23,3
20160501|2015-12-22 02:00,22,31.23,31.26,31.23,31.25,5
20160501|2015-12-22 02:30,22,31.24,31.29,31.24,31.29,9
20160501|2015-12-22 03:00,22,31.29,31.37,31.28,31.35,118
20160501|2015-12-22 03:30,22,31.38,31.38,31.31,31.31,10
20160501|2015-12-22 04:00,22,31.31,31.31,31.22,31.24,185
20160501|2015-12-22 04:30,22,31.26,31.29,31.26,31.29,5
20160501|2015-12-22 05:00,22,31.29,31.29,31.29,31.29,1
20160501|2015-12-22 05:30,22,31.3,31.3,31.3,31.3,2
20160501|2015-12-22 06:00,22,31.33,31.45,31.32,31.44,31
20160501|2015-12-22 06:30,22,31.46,31.47,31.33,31.37,78
20160501|2015-12-22 07:00,22,31.39,31.46,31.35,31.46,35
20160501|2015-12-22 07:30,22,31.47,31.47,31.34,31.34,30
20160501|2015-12-22 08:30,22,31.26,31.43,31.2,31.2,616
20160501|2015-12-22 09:00,22,31.17,31.28,31.1,31.27,110
20160501|2015-12-22 09:30,22,31.3,31.3,31.06,31.09,340
20160501|2015-12-22 10:00,22,31.11,31.2,31.08,31.14,105
20160501|2015-12-22 10:30,22,31.14,31.24,31.13,31.2,132
20160501|2015-12-22 11:00,22,31.19,31.2,31.09,31.11,408
20160501|2015-12-22 11:30,22,31.11,31.12,31.09,31.1,347
20160501|2015-12-22 12:00,22,31.09,31.12,31.06,31.06,291
20160501|2015-12-22 12:30,22,31.07,31.07,30.87,31.01,153
20160501|2015-12-22 13:00,22,31,31.03,30.81,30.92,900
20160501|2015-12-22 19:00,23,30.87,30.99,30.87,30.9,44
20160501|2015-12-22 19:30,23,30.89,30.89,30.85,30.86,51
20160501|2015-12-22 20:30,23,30.93,30.93,30.93,30.93,1
20160501|2015-12-22 21:00,23,30.92,30.92,30.89,30.92,8
20160501|2015-12-22 22:00,23,30.89,30.89,30.89,30.89,8
20160501|2015-12-22 23:30,23,30.93,30.94,30.92,30.92,5
20160501|2015-12-23 00:00,23,30.94,30.96,30.93,30.96,3
20160501|2015-12-23 00:30,23,30.98,30.98,30.98,30.98,2
20160501|2015-12-23 01:00,23,31.03,31.03,31.03,31.03,1
20160501|2015-12-23 01:30,23,30.98,31.11,30.98,31.05,15
20160501|2015-12-23 02:00,23,31.11,31.17,31.11,31.11,26
20160501|2015-12-23 02:30,23,31.12,31.14,31.12,31.14,3
20160501|2015-12-23 03:00,23,31.14,31.23,31.14,31.17,17
20160501|2015-12-23 03:30,23,31.17,31.18,31.15,31.16,14
20160501|2015-12-23 04:00,23,31.13,31.13,31.13,31.13,1
20160501|2015-12-23 05:00,23,31.14,31.15,31.14,31.15,3
20160501|2015-12-23 05:30,23,31.16,31.16,31.13,31.13,3
20160501|2015-12-23 06:00,23,31.13,31.16,31.13,31.16,13
20160501|2015-12-23 06:30,23,31.16,31.16,31.08,31.08,36
20160501|2015-12-23 07:00,23,31.07,31.12,31.03,31.05,26
20160501|2015-12-23 07:30,23,31.05,31.05,31.04,31.04,19
20160501|2015-12-23 08:30,23,31.04,31.04,30.75,30.83,242
20160501|2015-12-23 09:00,23,30.81,30.86,30.78,30.85,144
20160501|2015-12-23 09:30,23,30.86,31.06,30.86,30.93,169
20160501|2015-12-23 10:00,23,30.94,30.98,30.89,30.98,81
20160501|2015-12-23 10:30,23,31,31.01,30.89,31,161
20160501|2015-12-23 11:00,23,31,31.04,30.96,31.01,133
20160501|2015-12-23 11:30,23,31.01,31.09,30.99,31.08,213
20160501|2015-12-23 12:00,23,31.1,31.12,30.98,30.98,210
20160501|2015-12-23 12:30,23,31.03,31.04,30.96,30.99,141
20160501|2015-12-23 13:00,23,31.01,31.06,30.92,30.98,238
20160501|2015-12-23 19:00,24,31.05,31.36,31.01,31.22,47
20160501|2015-12-23 19:30,24,31.22,31.22,31.21,31.22,23
20160501|2015-12-23 20:00,24,31.22,31.22,31.22,31.22,1
20160501|2015-12-23 20:30,24,31.13,31.15,31.11,31.13,17
20160501|2015-12-23 21:00,24,31.16,31.19,31.15,31.17,10
20160501|2015-12-23 21:30,24,31.15,31.19,31.15,31.19,3
20160501|2015-12-23 22:30,24,31.18,31.18,31.16,31.16,10
20160501|2015-12-23 23:00,24,31.16,31.16,31.16,31.16,11
20160501|2015-12-23 23:30,24,31.17,31.2,31.17,31.2,3
20160501|2015-12-24 00:30,24,31.17,31.17,31.1,31.1,8
20160501|2015-12-24 01:00,24,31.1,31.19,31.1,31.19,4
20160501|2015-12-24 02:00,24,31.2,31.2,31.2,31.2,1
20160501|2015-12-24 03:00,24,31.18,31.18,31.18,31.18,2
20160501|2015-12-24 03:30,24,31.17,31.17,31.17,31.17,1
20160501|2015-12-24 04:30,24,31.12,31.12,31.09,31.1,4
20160501|2015-12-24 05:00,24,31.07,31.07,31.07,31.07,1
20160501|2015-12-24 05:30,24,31.07,31.07,31,31,32
20160501|2015-12-24 06:00,24,31,31.11,31,31.11,13
20160501|2015-12-24 06:30,24,31.12,31.16,31.12,31.12,6
20160501|2015-12-24 07:00,24,31.08,31.1,31.07,31.07,10
20160501|2015-12-24 07:30,24,31.13,31.13,31.09,31.09,13
20160501|2015-12-24 08:30,24,31.1,31.31,31.03,31.2,159
20160501|2015-12-24 09:00,24,31.16,31.34,31.11,31.3,86
20160501|2015-12-24 09:30,24,31.25,31.26,31.17,31.23,149
20160501|2015-12-24 10:00,24,31.24,31.24,31.17,31.2,135
20160501|2015-12-24 10:30,24,31.19,31.26,31.18,31.22,153
20160501|2015-12-24 11:00,24,31.21,31.21,31.16,31.16,23
20160501|2015-12-24 11:30,24,31.17,31.33,31.17,31.26,393
20160501|2015-12-24 12:00,24,31.26,31.3,31.26,31.3,58
20160501|2015-12-27 19:00,28,31.29,31.29,31.16,31.23,29
20160501|2015-12-27 19:30,28,31.21,31.21,31.16,31.16,29
20160501|2015-12-27 20:00,28,31.16,31.16,31.16,31.16,2
20160501|2015-12-27 20:30,28,31.16,31.16,31.16,31.16,4
20160501|2015-12-27 21:00,28,31.18,31.18,31.18,31.18,2
20160501|2015-12-27 21:30,28,31.18,31.18,31.16,31.17,4
20160501|2015-12-27 23:00,28,31.16,31.16,31.16,31.16,1
20160501|2015-12-27 23:30,28,31.14,31.19,31.14,31.18,28
20160501|2015-12-28 00:00,28,31.15,31.2,31.15,31.2,3
20160501|2015-12-28 00:30,28,31.17,31.17,31.1,31.1,6
20160501|2015-12-28 01:00,28,31.1,31.1,31.06,31.07,16
20160501|2015-12-28 01:30,28,31.07,31.1,31.07,31.1,7
20160501|2015-12-28 02:30,28,31.07,31.08,31.06,31.06,6
20160501|2015-12-28 03:00,28,31.04,31.04,30.94,30.95,7
20160501|2015-12-28 03:30,28,30.94,30.94,30.9,30.93,11
20160501|2015-12-28 04:00,28,30.98,30.98,30.91,30.94,7
20160501|2015-12-28 04:30,28,30.9,30.9,30.9,30.9,1
20160501|2015-12-28 05:00,28,30.89,30.89,30.83,30.83,26
20160501|2015-12-28 05:30,28,30.84,30.84,30.82,30.82,4
20160501|2015-12-28 06:00,28,30.81,30.85,30.81,30.83,11
20160501|2015-12-28 06:30,28,30.82,30.89,30.82,30.89,6
20160501|2015-12-28 07:00,28,30.86,30.88,30.86,30.87,4
20160501|2015-12-28 07:30,28,30.88,30.89,30.87,30.89,12
20160501|2015-12-28 08:30,28,30.97,30.98,30.57,30.67,503
20160501|2015-12-28 09:00,28,30.65,30.69,30.52,30.62,333
20160501|2015-12-28 09:30,28,30.61,30.63,30.44,30.51,466
20160501|2015-12-28 10:00,28,30.51,30.64,30.47,30.62,367
20160501|2015-12-28 10:30,28,30.65,30.69,30.52,30.52,218
20160501|2015-12-28 11:00,28,30.53,30.56,30.4,30.44,339
20160501|2015-12-28 11:30,28,30.42,30.6,30.4,30.57,656
20160501|2015-12-28 12:00,28,30.57,30.57,30.4,30.42,209
20160501|2015-12-28 12:30,28,30.43,30.58,30.41,30.57,210
20160501|2015-12-28 13:00,28,30.57,30.69,30.52,30.69,504
20160501|2015-12-28 19:00,29,30.64,30.65,30.59,30.6,44
20160501|2015-12-28 19:30,29,30.77,30.8,30.73,30.73,5
20160501|2015-12-28 20:00,29,30.74,30.75,30.73,30.75,13
20160501|2015-12-28 20:30,29,30.75,30.77,30.73,30.77,6
20160501|2015-12-28 21:00,29,30.75,30.77,30.75,30.77,7
20160501|2015-12-28 21:30,29,30.78,30.79,30.78,30.79,3
20160501|2015-12-28 22:00,29,30.79,30.81,30.79,30.81,3
20160501|2015-12-28 22:30,29,30.83,30.83,30.83,30.83,3
20160501|2015-12-28 23:30,29,30.82,30.83,30.8,30.83,7
20160501|2015-12-29 00:00,29,30.88,30.89,30.88,30.88,3
20160501|2015-12-29 00:30,29,30.88,31.01,30.88,31.01,40
20160501|2015-12-29 01:00,29,31.03,31.11,30.99,31.07,217
20160501|2015-12-29 01:30,29,31.08,31.09,31.06,31.06,15
20160501|2015-12-29 02:00,29,31.09,31.13,31.09,31.13,24
20160501|2015-12-29 03:00,29,31.07,31.07,31.05,31.06,3
20160501|2015-12-29 03:30,29,31.05,31.05,30.96,31,21
20160501|2015-12-29 04:00,29,30.97,30.97,30.97,30.97,17
20160501|2015-12-29 04:30,29,30.97,30.97,30.97,30.97,1
20160501|2015-12-29 05:00,29,30.95,30.95,30.91,30.92,8
20160501|2015-12-29 05:30,29,30.93,30.94,30.88,30.89,12
20160501|2015-12-29 06:00,29,30.88,30.88,30.72,30.78,143
20160501|2015-12-29 06:30,29,30.85,30.85,30.8,30.83,6
20160501|2015-12-29 07:00,29,30.89,31.11,30.85,31.08,51
20160501|2015-12-29 07:30,29,31.09,31.09,30.93,30.96,17
20160501|2015-12-29 08:30,29,30.96,30.97,30.7,30.73,277
20160501|2015-12-29 09:00,29,30.73,31,30.69,30.99,504
20160501|2015-12-29 09:30,29,30.98,31.07,30.93,31,104
20160501|2015-12-29 10:00,29,30.98,31.05,30.9,30.95,122
20160501|2015-12-29 10:30,29,30.94,30.94,30.87,30.88,58
20160501|2015-12-29 11:00,29,30.85,30.9,30.84,30.87,68
20160501|2015-12-29 11:30,29,30.92,30.96,30.87,30.96,95
20160501|2015-12-29 12:00,29,30.95,30.97,30.89,30.9,182
20160501|2015-12-29 12:30,29,30.92,30.96,30.88,30.9,207
20160501|2015-12-29 13:00,29,30.91,31,30.89,30.96,300
20160501|2015-12-29 19:00,30,31.01,31.18,31.01,31.13,42
20160501|2015-12-29 19:30,30,31.13,31.16,31.05,31.05,68
20160501|2015-12-29 20:00,30,31.04,31.04,31.02,31.02,3
20160501|2015-12-29 20:30,30,31.06,31.1,31.05,31.07,53
20160501|2015-12-29 21:00,30,31.07,31.09,31.04,31.06,9
20160501|2015-12-29 21:30,30,31.1,31.1,31.08,31.09,5
20160501|2015-12-29 22:00,30,31.09,31.09,31.09,31.09,7
20160501|2015-12-29 22:30,30,31.08,31.08,31.07,31.07,4
20160501|2015-12-29 23:00,30,31.08,31.09,31.08,31.09,7
20160501|2015-12-29 23:30,30,31.09,31.09,31.08,31.09,17
20160501|2015-12-30 00:00,30,31.09,31.16,31.09,31.16,43
20160501|2015-12-30 00:30,30,31.16,31.18,31.15,31.18,22
20160501|2015-12-30 01:00,30,31.15,31.15,31.09,31.1,12
20160501|2015-12-30 01:30,30,31.1,31.1,31.08,31.08,4
20160501|2015-12-30 02:00,30,31.07,31.07,31.06,31.06,2
20160501|2015-12-30 02:30,30,31.06,31.06,31.02,31.02,8
20160501|2015-12-30 03:00,30,31.02,31.03,31.02,31.03,5
20160501|2015-12-30 03:30,30,31.04,31.07,31,31,52
20160501|2015-12-30 04:00,30,31,31,31,31,1
20160501|2015-12-30 05:00,30,31.06,31.06,31.04,31.04,10
20160501|2015-12-30 05:30,30,31.06,31.06,31.03,31.04,4
20160501|2015-12-30 06:00,30,31.03,31.03,30.95,30.97,128
20160501|2015-12-30 06:30,30,30.99,31.04,30.98,31.01,48
20160501|2015-12-30 07:00,30,31.01,31.01,30.98,31.01,44
20160501|2015-12-30 07:30,30,31.01,31.11,30.98,31.1,123
20160501|2015-12-30 08:30,30,31.09,31.15,30.83,30.99,1478
20160501|2015-12-30 09:00,30,30.98,31,30.84,30.87,111
20160501|2015-12-30 09:30,30,30.86,30.95,30.81,30.9,114
20160501|2015-12-30 10:00,30,30.89,31.03,30.88,31.02,45
20160501|2015-12-30 10:30,30,31.02,31.22,31.02,31.14,191
20160501|2015-12-30 11:00,30,31.14,31.17,31.01,31.05,81
20160501|2015-12-30 11:30,30,31.06,31.09,31.03,31.09,68
20160501|2015-12-30 12:00,30,31.09,31.16,31.05,31.16,125
20160501|2015-12-30 12:30,30,31.16,31.17,31.09,31.17,65
20160501|2015-12-30 13:00,30,31.16,31.3,31.15,31.18,308
20160501|2015-12-30 19:00,31,31.17,31.18,31.17,31.18,4
20160501|2015-12-30 19:30,31,31.24,31.28,31.24,31.27,26
20160501|2015-12-30 20:00,31,31.27,31.27,31.26,31.26,6
20160501|2015-12-30 20:30,31,31.27,31.28,31.23,31.27,13
20160501|2015-12-30 21:00,31,31.26,31.29,31.26,31.29,7
20160501|2015-12-30 21:30,31,31.29,31.29,31.29,31.29,1
20160501|2015-12-30 22:00,31,31.24,31.24,31.22,31.22,6
20160501|2015-12-30 22:30,31,31.2,31.2,31.2,31.2,3
20160501|2015-12-30 23:30,31,31.23,31.23,31.16,31.16,14
20160501|2015-12-31 00:00,31,31.18,31.23,31.18,31.23,18
20160501|2015-12-31 00:30,31,31.2,31.2,31.2,31.2,1
20160501|2015-12-31 01:30,31,31.21,31.21,31.21,31.21,4
20160501|2015-12-31 02:00,31,31.2,31.2,31.16,31.16,4
20160501|2015-12-31 02:30,31,31.14,31.14,31.14,31.14,2
20160501|2015-12-31 03:00,31,31.12,31.12,30.99,31.05,73
20160501|2015-12-31 03:30,31,31.09,31.22,31.08,31.17,124
20160501|2015-12-31 04:00,31,31.17,31.17,31.17,31.17,1
20160501|2015-12-31 04:30,31,31.17,31.19,31.17,31.19,35
20160501|2015-12-31 05:00,31,31.22,31.26,31.22,31.26,42
20160501|2015-12-31 05:30,31,31.24,31.24,31.2,31.2,5
20160501|2015-12-31 06:00,31,31.18,31.18,31.11,31.13,17
20160501|2015-12-31 06:30,31,31.09,31.09,31.09,31.09,1
20160501|2015-12-31 07:00,31,31.08,31.11,31.07,31.11,7
20160501|2015-12-31 07:30,31,31.09,31.16,31.04,31.09,28
20160501|2015-12-31 08:30,31,31.07,31.18,30.9,30.98,640
20160501|2015-12-31 09:00,31,30.99,31.03,30.95,30.95,176
20160501|2015-12-31 09:30,31,30.93,31,30.92,30.93,48
20160501|2015-12-31 10:00,31,30.93,31.01,30.84,30.84,113
20160501|2015-12-31 10:30,31,30.84,30.99,30.83,30.99,121
20160501|2015-12-31 11:00,31,30.99,31,30.94,30.95,17
20160501|2015-12-31 11:30,31,30.94,30.96,30.82,30.87,83
20160501|2015-12-31 12:00,31,30.86,30.88,30.77,30.82,40
20160501|2015-12-31 12:30,31,30.87,31.04,30.82,31.04,187
20160501|2015-12-31 13:00,31,31,31.15,30.8,30.82,923
20160501|2016-01-03 19:00,4,30.9,30.99,30.88,30.93,66
20160501|2016-01-03 19:30,4,30.9,30.91,30.86,30.86,45
20160501|2016-01-03 20:00,4,30.84,30.84,30.8,30.84,65
20160501|2016-01-03 20:30,4,30.83,30.85,30.75,30.75,27
20160501|2016-01-03 21:00,4,30.74,30.78,30.7,30.7,100
20160501|2016-01-03 21:30,4,30.7,30.73,30.7,30.71,20
20160501|2016-01-03 22:00,4,30.72,30.73,30.71,30.71,7
20160501|2016-01-03 22:30,4,30.75,30.75,30.75,30.75,3
20160501|2016-01-03 23:00,4,30.76,30.76,30.76,30.76,4
20160501|2016-01-03 23:30,4,30.76,30.76,30.74,30.74,14
20160501|2016-01-04 00:00,4,30.73,30.73,30.66,30.66,39
20160501|2016-01-04 00:30,4,30.66,30.69,30.66,30.67,19
20160501|2016-01-04 01:00,4,30.67,30.67,30.51,30.54,59
20160501|2016-01-04 01:30,4,30.55,30.56,30.55,30.55,12
20160501|2016-01-04 02:00,4,30.52,30.55,30.52,30.52,12
20160501|2016-01-04 02:30,4,30.54,30.54,30.49,30.51,124
20160501|2016-01-04 03:00,4,30.51,30.56,30.5,30.54,79
20160501|2016-01-04 03:30,4,30.54,30.56,30.5,30.52,15
20160501|2016-01-04 04:00,4,30.54,30.55,30.54,30.55,8
20160501|2016-01-04 04:30,4,30.53,30.57,30.52,30.57,13
20160501|2016-01-04 05:00,4,30.58,30.6,30.57,30.59,12
20160501|2016-01-04 05:30,4,30.58,30.59,30.5,30.59,25
20160501|2016-01-04 06:00,4,30.59,30.59,30.56,30.56,8
20160501|2016-01-04 06:30,4,30.58,30.58,30.57,30.57,5
20160501|2016-01-04 07:00,4,30.6,30.64,30.6,30.64,8
20160501|2016-01-04 07:30,4,30.63,30.64,30.6,30.64,13
20160501|2016-01-04 08:30,4,30.58,30.75,30.47,30.71,560
20160501|2016-01-04 09:00,4,30.71,30.71,30.48,30.48,283
20160501|2016-01-04 09:30,4,30.47,30.47,30.35,30.35,603
20160501|2016-01-04 10:00,4,30.33,30.37,30,30.17,1060
20160501|2016-01-04 10:30,4,30.14,30.15,30.06,30.13,334
20160501|2016-01-04 11:00,4,30.15,30.2,30.06,30.06,512
20160501|2016-01-04 11:30,4,30.07,30.13,30.05,30.11,239
20160501|2016-01-04 12:00,4,30.1,30.13,30.08,30.11,222
20160501|2016-01-04 12:30,4,30.11,30.2,30.1,30.19,123
20160501|2016-01-04 13:00,4,30.19,30.42,30.19,30.38,726
20160501|2016-01-04 19:00,5,30.44,30.48,30.43,30.48,43
20160501|2016-01-04 19:30,5,30.49,30.57,30.49,30.52,25
20160501|2016-01-04 20:00,5,30.5,30.53,30.46,30.52,21
20160501|2016-01-04 20:30,5,30.52,30.53,30.48,30.49,15
20160501|2016-01-04 21:00,5,30.51,30.51,30.49,30.49,11
20160501|2016-01-04 21:30,5,30.48,30.48,30.46,30.46,4
20160501|2016-01-04 22:00,5,30.45,30.46,30.45,30.46,4
20160501|2016-01-04 22:30,5,30.47,30.47,30.45,30.45,8
20160501|2016-01-04 23:30,5,30.42,30.44,30.41,30.44,23
20160501|2016-01-05 00:00,5,30.44,30.44,30.42,30.44,10
20160501|2016-01-05 00:30,5,30.48,30.52,30.48,30.52,10
20160501|2016-01-05 01:00,5,30.49,30.5,30.48,30.49,12
20160501|2016-01-05 01:30,5,30.5,30.52,30.48,30.49,49
20160501|2016-01-05 02:00,5,30.49,30.5,30.48,30.48,75
20160501|2016-01-05 02:30,5,30.48,30.5,30.46,30.46,15
20160501|2016-01-05 03:00,5,30.47,30.47,30.45,30.45,4
20160501|2016-01-05 03:30,5,30.45,30.53,30.42,30.51,50
20160501|2016-01-05 04:00,5,30.5,30.5,30.47,30.47,4
20160501|2016-01-05 04:30,5,30.48,30.48,30.46,30.46,6
20160501|2016-01-05 05:00,5,30.47,30.51,30.47,30.51,37
20160501|2016-01-05 05:30,5,30.51,30.52,30.49,30.5,13
20160501|2016-01-05 06:00,5,30.49,30.49,30.43,30.43,20
20160501|2016-01-05 06:30,5,30.41,30.41,30.4,30.4,18
20160501|2016-01-05 07:00,5,30.41,30.42,30.35,30.37,52
20160501|2016-01-05 07:30,5,30.33,30.37,30.3,30.34,32
20160501|2016-01-05 08:30,5,30.33,30.39,30.14,30.18,500
20160501|2016-01-05 09:00,5,30.2,30.23,30.12,30.13,268
20160501|2016-01-05 09:30,5,30.16,30.2,30.05,30.06,498
20160501|2016-01-05 10:00,5,30.06,30.1,30.03,30.06,682
20160501|2016-01-05 10:30,5,30.05,30.08,30.03,30.04,78
20160501|2016-01-05 11:00,5,30.03,30.03,29.89,29.91,678
20160501|2016-01-05 11:30,5,29.91,29.93,29.83,29.89,432
20160501|2016-01-05 12:00,5,29.88,29.98,29.85,29.97,607
20160501|2016-01-05 12:30,5,29.97,30.03,29.95,30,528
20160501|2016-01-05 13:00,5,30,30.1,29.97,30.03,487
20160501|2016-01-05 19:00,6,30.01,30.03,29.91,29.91,22
20160501|2016-01-05 19:30,6,29.96,29.96,29.92,29.92,22
20160501|2016-01-05 20:00,6,29.9,29.9,29.84,29.84,11
20160501|2016-01-05 20:30,6,29.85,29.87,29.83,29.87,33
20160501|2016-01-05 21:00,6,29.86,29.87,29.86,29.87,18
20160501|2016-01-05 21:30,6,29.89,29.9,29.89,29.9,10
20160501|2016-01-05 22:00,6,29.91,29.91,29.91,29.91,8
20160501|2016-01-06 00:00,6,29.87,29.88,29.87,29.88,19
20160501|2016-01-06 00:30,6,29.86,29.86,29.84,29.86,11
20160501|2016-01-06 01:00,6,29.85,29.86,29.85,29.85,12
20160501|2016-01-06 01:30,6,29.87,29.88,29.87,29.88,5
20160501|2016-01-06 02:00,6,29.89,29.89,29.85,29.86,23
20160501|2016-01-06 02:30,6,29.86,29.98,29.86,29.97,32
20160501|2016-01-06 03:00,6,29.97,29.98,29.94,29.98,91
20160501|2016-01-06 03:30,6,29.96,30.01,29.94,29.97,101
20160501|2016-01-06 04:00,6,29.97,29.97,29.92,29.93,90
20160501|2016-01-06 04:30,6,29.93,29.98,29.93,29.97,23
20160501|2016-01-06 05:00,6,29.92,29.92,29.86,29.86,53
20160501|2016-01-06 05:30,6,29.85,29.88,29.85,29.87,7
20160501|2016-01-06 06:00,6,29.86,29.88,29.85,29.85,20
20160501|2016-01-06 06:30,6,29.85,29.87,29.84,29.87,21
20160501|2016-01-06 07:00,6,29.82,29.85,29.82,29.84,10
20160501|2016-01-06 07:30,6,29.84,29.87,29.82,29.85,64
20160501|2016-01-06 08:30,6,29.86,29.91,29.57,29.59,698
20160501|2016-01-06 09:00,6,29.6,29.8,29.59,29.75,554
20160501|2016-01-06 09:30,6,29.73,29.73,29.6,29.61,431
20160501|2016-01-06 10:00,6,29.61,29.76,29.59,29.75,155
20160501|2016-01-06 10:30,6,29.75,29.8,29.69,29.76,390
20160501|2016-01-06 11:00,6,29.77,29.86,29.64,29.64,665
20160501|2016-01-06 11:30,6,29.65,29.77,29.65,29.76,109
20160501|2016-01-06 12:00,6,29.77,29.82,29.72,29.79,640
20160501|2016-01-06 12:30,6,29.77,29.89,29.74,29.88,287
20160501|2016-01-06 13:00,6,29.86,30.04,29.81,30.02,503
20160501|2016-01-06 19:00,7,30.01,30.04,29.92,29.96,101
20160501|2016-01-06 19:30,7,29.92,29.92,29.85,29.85,49
20160501|2016-01-06 20:00,7,29.83,29.92,29.83,29.88,33
20160501|2016-01-06 20:30,7,29.88,29.9,29.88,29.89,51
20160501|2016-01-06 21:00,7,29.9,29.95,29.89,29.95,24
20160501|2016-01-06 21:30,7,29.95,29.95,29.89,29.91,14
20160501|2016-01-06 22:00,7,29.89,29.91,29.89,29.91,3
20160501|2016-01-06 22:30,7,29.92,29.93,29.9,29.9,183
20160501|2016-01-06 23:30,7,29.89,29.89,29.86,29.88,18
20160501|2016-01-07 00:00,7,29.88,29.88,29.84,29.85,41
20160501|2016-01-07 00:30,7,29.81,29.81,29.8,29.8,5
20160501|2016-01-07 01:00,7,29.81,29.81,29.78,29.8,102
20160501|2016-01-07 01:30,7,29.76,29.76,29.62,29.65,57
20160501|2016-01-07 02:00,7,29.64,29.67,29.63,29.66,32
20160501|2016-01-07 02:30,7,29.68,29.68,29.67,29.67,3
20160501|2016-01-07 03:00,7,29.67,29.69,29.66,29.68,33
20160501|2016-01-07 03:30,7,29.69,29.78,29.69,29.78,64
20160501|2016-01-07 04:00,7,29.77,29.77,29.7,29.73,33
20160501|2016-01-07 04:30,7,29.73,29.75,29.72,29.73,14
20160501|2016-01-07 05:00,7,29.74,29.76,29.73,29.73,18
20160501|2016-01-07 05:30,7,29.72,29.73,29.66,29.66,15
20160501|2016-01-07 06:00,7,29.67,29.68,29.64,29.68,16
20160501|2016-01-07 06:30,7,29.68,29.72,29.68,29.7,21
20160501|2016-01-07 07:00,7,29.73,29.75,29.7,29.75,11
20160501|2016-01-07 07:30,7,29.72,29.73,29.67,29.71,12
20160501|2016-01-07 08:30,7,29.71,30.02,29.59,29.88,251
20160501|2016-01-07 09:00,7,29.88,29.99,29.83,29.9,231
20160501|2016-01-07 09:30,7,29.93,30.05,29.84,29.85,192
20160501|2016-01-07 10:00,7,29.84,29.98,29.83,29.83,215
20160501|2016-01-07 10:30,7,29.8,29.88,29.78,29.8,209
20160501|2016-01-07 11:00,7,29.79,29.79,29.66,29.78,217
20160501|2016-01-07 11:30,7,29.8,29.92,29.76,29.91,298
20160501|2016-01-07 12:00,7,29.91,29.92,29.81,29.87,153
20160501|2016-01-07 12:30,7,29.82,29.88,29.71,29.74,207
20160501|2016-01-07 13:00,7,29.73,29.89,29.69,29.82,643
20160501|2016-01-07 19:00,8,29.85,29.89,29.85,29.87,204
20160501|2016-01-07 19:30,8,29.85,29.92,29.84,29.92,49
20160501|2016-01-07 20:00,8,29.93,29.94,29.89,29.89,8
20160501|2016-01-07 20:30,8,29.89,29.9,29.85,29.88,58
20160501|2016-01-07 21:00,8,29.9,29.91,29.88,29.9,17
20160501|2016-01-07 21:30,8,29.9,29.9,29.88,29.88,22
20160501|2016-01-07 22:00,8,29.89,29.89,29.89,29.89,1
20160501|2016-01-07 23:00,8,29.9,29.91,29.9,29.91,2
20160501|2016-01-07 23:30,8,29.87,29.89,29.86,29.89,20
20160501|2016-01-08 00:00,8,29.89,29.89,29.89,29.89,3
20160501|2016-01-08 00:30,8,29.9,29.9,29.89,29.89,5
20160501|2016-01-08 01:00,8,29.89,29.95,29.89,29.93,17
20160501|2016-01-08 01:30,8,29.95,29.97,29.92,29.97,31
20160501|2016-01-08 02:00,8,29.96,30,29.96,29.97,29
20160501|2016-01-08 02:30,8,29.99,30,29.98,30,80
20160501|2016-01-08 03:00,8,30,30,29.96,29.97,28
20160501|2016-01-08 03:30,8,29.99,29.99,29.98,29.98,8
20160501|2016-01-08 04:00,8,29.97,29.97,29.95,29.95,17
20160501|2016-01-08 04:30,8,29.96,29.99,29.95,29.96,27
20160501|2016-01-08 05:00,8,29.95,29.95,29.9,29.94,16
20160501|2016-01-08 05:30,8,29.92,29.95,29.91,29.94,30
20160501|2016-01-08 06:00,8,29.94,30.01,29.94,29.98,21
20160501|2016-01-08 06:30,8,29.99,30.09,29.99,30.04,119
20160501|2016-01-08 07:00,8,29.99,29.99,29.92,29.92,32
20160501|2016-01-08 07:30,8,29.93,29.95,29.91,29.93,6
20160501|2016-01-08 08:30,8,29.91,29.98,29.85,29.91,525
20160501|2016-01-08 09:00,8,29.92,29.93,29.78,29.88,298
20160501|2016-01-08 09:30,8,29.87,29.97,29.78,29.8,459
20160501|2016-01-08 10:00,8,29.8,29.87,29.78,29.8,469
20160501|2016-01-08 10:30,8,29.81,29.82,29.72,29.76,539
20160501|2016-01-08 11:00,8,29.76,29.95,29.76,29.92,412
20160501|2016-01-08 11:30,8,29.94,29.97,29.84,29.87,254
20160501|2016-01-08 12:00,8,29.88,29.93,29.8,29.83,422
20160501|2016-01-08 12:30,8,29.82,29.95,29.81,29.94,249
20160501|2016-01-08 13:00,8,29.91,29.95,29.85,29.92,1135
20160501|2016-01-10 19:00,11,29.88,29.92,29.82,29.85,132
20160501|2016-01-10 19:30,11,29.84,29.86,29.84,29.85,19
20160501|2016-01-10 20:00,11,29.87,29.93,29.87,29.92,25
20160501|2016-01-10 20:30,11,29.91,29.92,29.86,29.89,44
20160501|2016-01-10 21:00,11,29.88,29.89,29.86,29.89,20
20160501|2016-01-10 21:30,11,29.88,29.9,29.88,29.9,12
20160501|2016-01-10 22:30,11,29.94,29.99,29.94,29.98,17
20160501|2016-01-10 23:00,11,29.97,29.97,29.97,29.97,2
20160501|2016-01-10 23:30,11,29.99,30.09,29.99,30.04,39
20160501|2016-01-11 00:00,11,30.03,30.03,30.03,30.03,2
20160501|2016-01-11 00:30,11,30.03,30.03,29.95,29.95,17
20160501|2016-01-11 01:00,11,29.95,29.95,29.94,29.94,3
20160501|2016-01-11 01:30,11,29.95,29.97,29.95,29.95,21
20160501|2016-01-11 02:00,11,29.96,29.98,29.84,29.84,68
20160501|2016-01-11 02:30,11,29.82,29.84,29.77,29.8,49
20160501|2016-01-11 03:00,11,29.8,29.81,29.73,29.74,54
20160501|2016-01-11 03:30,11,29.73,29.76,29.73,29.74,9
20160501|2016-01-11 04:00,11,29.75,29.75,29.73,29.73,11
20160501|2016-01-11 04:30,11,29.72,29.72,29.67,29.71,23
20160501|2016-01-11 05:00,11,29.72,29.72,29.71,29.71,3
20160501|2016-01-11 05:30,11,29.76,29.79,29.76,29.79,2
20160501|2016-01-11 06:00,11,29.79,29.81,29.79,29.8,7
20160501|2016-01-11 06:30,11,29.77,29.81,29.77,29.81,23
20160501|2016-01-11 07:00,11,29.81,29.82,29.79,29.79,67
20160501|2016-01-11 07:30,11,29.8,29.8,29.77,29.77,18
20160501|2016-01-11 08:30,11,29.79,30,29.77,29.95,511
20160501|2016-01-11 09:00,11,29.97,29.98,29.76,29.77,600
20160501|2016-01-11 09:30,11,29.77,29.78,29.61,29.61,535
20160501|2016-01-11 10:00,11,29.61,29.61,29.43,29.48,1293
20160501|2016-01-11 10:30,11,29.47,29.51,29.44,29.46,267
20160501|2016-01-11 11:00,11,29.46,29.54,29.45,29.47,449
20160501|2016-01-11 11:30,11,29.5,29.55,29.49,29.53,482
20160501|2016-01-11 12:00,11,29.53,29.53,29.47,29.51,593
20160501|2016-01-11 12:30,11,29.52,29.57,29.49,29.5,149
20160501|2016-01-11 13:00,11,29.5,29.53,29.45,29.51,517
20160501|2016-01-11 19:00,12,29.48,29.52,29.45,29.5,88
20160501|2016-01-11 19:30,12,29.5,29.53,29.47,29.5,49
20160501|2016-01-11 20:00,12,29.5,29.5,29.45,29.45,22
20160501|2016-01-11 20:30,12,29.45,29.47,29.42,29.43,28
20160501|2016-01-11 21:00,12,29.45,29.49,29.44,29.49,19
20160501|2016-01-11 21:30,12,29.46,29.46,29.44,29.45,6
20160501|2016-01-11 22:00,12,29.46,29.46,29.44,29.44,16
20160501|2016-01-11 22:30,12,29.44,29.45,29.44,29.45,2
20160501|2016-01-11 23:30,12,29.44,29.5,29.43,29.49,28
20160501|2016-01-12 00:00,12,29.5,29.5,29.45,29.45,12
20160501|2016-01-12 00:30,12,29.46,29.48,29.46,29.48,14
20160501|2016-01-12 01:00,12,29.44,29.44,29.41,29.42,26
20160501|2016-01-12 01:30,12,29.41,29.42,29.35,29.35,64
20160501|2016-01-12 02:00,12,29.36,29.43,29.35,29.42,109
20160501|2016-01-12 02:30,12,29.42,29.42,29.38,29.38,141
20160501|2016-01-12 03:00,12,29.39,29.41,29.35,29.39,207
20160501|2016-01-12 03:30,12,29.39,29.4,29.36,29.39,60
20160501|2016-01-12 04:00,12,29.38,29.38,29.37,29.37,17
20160501|2016-01-12 04:30,12,29.4,29.43,29.4,29.42,25
20160501|2016-01-12 05:00,12,29.41,29.42,29.4,29.42,3
20160501|2016-01-12 05:30,12,29.43,29.45,29.43,29.45,26
20160501|2016-01-12 06:00,12,29.46,29.46,29.44,29.46,13
20160501|2016-01-12 06:30,12,29.45,29.47,29.39,29.42,145
20160501|2016-01-12 07:00,12,29.41,29.43,29.4,29.41,71
20160501|2016-01-12 07:30,12,29.42,29.47,29.42,29.47,6
20160501|2016-01-12 08:30,12,29.49,29.75,29.47,29.64,762
20160501|2016-01-12 09:00,12,29.62,29.64,29.39,29.44,365
20160501|2016-01-12 09:30,12,29.46,29.47,29.32,29.36,302
20160501|2016-01-12 10:00,12,29.35,29.42,29.22,29.27,614
20160501|2016-01-12 10:30,12,29.3,29.32,29.23,29.32,649
20160501|2016-01-12 11:00,12,29.33,29.78,29.31,29.53,1546
20160501|2016-01-12 11:30,12,29.56,29.72,29.52,29.67,282
20160501|2016-01-12 12:00,12,29.67,29.71,29.56,29.56,594
20160501|2016-01-12 12:30,12,29.55,29.6,29.52,29.52,372
20160501|2016-01-12 13:00,12,29.53,29.54,29.34,29.43,927
20160501|2016-01-12 19:00,13,29.42,29.46,29.38,29.4,111
20160501|2016-01-12 19:30,13,29.36,29.4,29.36,29.39,73
20160501|2016-01-12 20:00,13,29.39,29.44,29.39,29.42,14
20160501|2016-01-12 20:30,13,29.43,29.43,29.38,29.38,18
20160501|2016-01-12 21:00,13,29.37,29.4,29.37,29.4,12
20160501|2016-01-12 21:30,13,29.39,29.39,29.36,29.36,25
20160501|2016-01-12 22:00,13,29.38,29.39,29.38,29.39,9
20160501|2016-01-12 22:30,13,29.41,29.41,29.41,29.41,16
20160501|2016-01-12 23:00,13,29.42,29.46,29.41,29.42,50
20160501|2016-01-12 23:30,13,29.42,29.43,29.4,29.4,23
20160501|2016-01-13 00:00,13,29.4,29.42,29.4,29.41,22
20160501|2016-01-13 00:30,13,29.4,29.41,29.36,29.36,114
20160501|2016-01-13 01:00,13,29.37,29.38,29.37,29.37,10
20160501|2016-01-13 01:30,13,29.38,29.45,29.37,29.41,44
20160501|2016-01-13 02:00,13,29.44,29.56,29.42,29.55,101
20160501|2016-01-13 02:30,13,29.54,29.59,29.54,29.59,5
20160501|2016-01-13 03:00,13,29.56,29.59,29.55,29.59,21
20160501|2016-01-13 03:30,13,29.61,29.63,29.59,29.63,28
20160501|2016-01-13 04:00,13,29.62,29.65,29.6,29.63,34
20160501|2016-01-13 04:30,13,29.63,29.66,29.63,29.64,35
20160501|2016-01-13 05:00,13,29.61,29.63,29.6,29.63,4
20160501|2016-01-13 05:30,13,29.61,29.61,29.61,29.61,1
20160501|2016-01-13 06:00,13,29.6,29.63,29.59,29.61,8
20160501|2016-01-13 06:30,13,29.6,29.6,29.59,29.6,12
20160501|2016-01-13 07:00,13,29.59,29.7,29.58,29.68,76
20160501|2016-01-13 07:30,13,29.69,29.76,29.67,29.73,141
20160501|2016-01-13 08:30,13,29.71,29.88,29.69,29.76,825
20160501|2016-01-13 09:00,13,29.76,29.85,29.71,29.82,450
20160501|2016-01-13 09:30,13,29.81,29.82,29.73,29.81,414
20160501|2016-01-13 10:00,13,29.8,29.92,29.8,29.88,845
20160501|2016-01-13 10:30,13,29.87,29.94,29.86,29.86,427
20160501|2016-01-13 11:00,13,29.87,29.9,29.85,29.88,455
20160501|2016-01-13 11:30,13,29.87,29.88,29.82,29.83,214
20160501|2016-01-13 12:00,13,29.83,29.86,29.82,29.83,288
20160501|2016-01-13 12:30,13,29.82,29.87,29.76,29.85,371
20160501|2016-01-13 13:00,13,29.85,29.87,29.72,29.74,766
20160501|2016-01-13 19:00,14,29.75,29.75,29.72,29.74,27
20160501|2016-01-13 19:30,14,29.72,29.79,29.71,29.74,98
20160501|2016-01-13 20:00,14,29.77,29.8,29.76,29.8,15
20160501|2016-01-13 20:30,14,29.8,29.81,29.72,29.73,11
20160501|2016-01-13 21:00,14,29.76,29.76,29.76,29.76,1
20160501|2016-01-13 23:00,14,29.74,29.75,29.74,29.75,16
20160501|2016-01-13 23:30,14,29.75,29.76,29.67,29.68,30
20160501|2016-01-14 00:00,14,29.7,29.7,29.66,29.66,8
20160501|2016-01-14 00:30,14,29.68,29.71,29.68,29.69,8
20160501|2016-01-14 01:00,14,29.73,29.73,29.73,29.73,2
20160501|2016-01-14 01:30,14,29.74,29.77,29.73,29.77,15
20160501|2016-01-14 02:00,14,29.76,29.83,29.76,29.81,155
20160501|2016-01-14 02:30,14,29.81,29.82,29.79,29.79,31
20160501|2016-01-14 03:00,14,29.75,29.77,29.75,29.76,76
20160501|2016-01-14 03:30,14,29.75,29.77,29.72,29.72,41
20160501|2016-01-14 04:00,14,29.73,29.73,29.71,29.71,31
20160501|2016-01-14 04:30,14,29.71,29.71,29.7,29.7,8
20160501|2016-01-14 05:00,14,29.69,29.69,29.69,29.69,6
20160501|2016-01-14 05:30,14,29.72,29.72,29.7,29.7,4
20160501|2016-01-14 06:00,14,29.71,29.71,29.71,29.71,1
20160501|2016-01-14 06:30,14,29.71,29.71,29.71,29.71,1
20160501|2016-01-14 07:00,14,29.68,29.68,29.62,29.67,226
20160501|2016-01-14 07:30,14,29.72,29.77,29.71,29.77,38
20160501|2016-01-14 08:30,14,29.77,29.85,29.7,29.79,414
20160501|2016-01-14 09:00,14,29.78,29.91,29.74,29.88,281
20160501|2016-01-14 09:30,14,29.88,30.07,29.87,30,853
20160501|2016-01-14 10:00,14,30.01,30.03,29.92,29.94,446
20160501|2016-01-14 10:30,14,29.96,30.06,29.94,30.05,451
20160501|2016-01-14 11:00,14,30.04,30.11,30.02,30.11,359
20160501|2016-01-14 11:30,14,30.1,30.11,30.03,30.09,176
20160501|2016-01-14 12:00,14,30.09,30.22,30.09,30.15,411
20160501|2016-01-14 12:30,14,30.15,30.15,30.07,30.09,277
20160501|2016-01-14 13:00,14,30.09,30.1,29.94,30.04,644
20160501|2016-01-14 19:00,15,29.97,30.01,29.93,29.93,72
20160501|2016-01-14 19:30,15,29.95,29.95,29.88,29.88,32
20160501|2016-01-14 20:00,15,29.93,29.94,29.9,29.93,107
20160501|2016-01-14 20:30,15,29.91,29.93,29.91,29.93,17
20160501|2016-01-14 21:00,15,29.93,29.93,29.93,29.93,2
20160501|2016-01-14 21:30,15,29.94,29.97,29.94,29.96,25
20160501|2016-01-14 23:00,15,30,30,29.98,29.98,2
20160501|2016-01-14 23:30,15,29.98,29.99,29.98,29.99,6
20160501|2016-01-15 00:00,15,30,30,30,30,1
20160501|2016-01-15 00:30,15,29.99,30.01,29.96,29.96,25
20160501|2016-01-15 01:00,15,29.96,30.06,29.96,30.05,82
20160501|2016-01-15 01:30,15,30.06,30.06,30.01,30.02,67
20160501|2016-01-15 02:00,15,30.02,30.02,29.93,29.93,191
20160501|2016-01-15 02:30,15,29.93,29.94,29.88,29.89,46
20160501|2016-01-15 03:00,15,29.88,29.91,29.83,29.85,117
20160501|2016-01-15 03:30,15,29.84,29.86,29.81,29.85,68
20160501|2016-01-15 04:00,15,29.85,29.88,29.8,29.86,66
20160501|2016-01-15 04:30,15,29.88,29.92,29.81,29.81,50
20160501|2016-01-15 05:00,15,29.8,29.82,29.8,29.8,11
20160501|2016-01-15 05:30,15,29.8,29.8,29.77,29.77,27
20160501|2016-01-15 06:00,15,29.76,29.77,29.74,29.75,35
20160501|2016-01-15 06:30,15,29.73,29.75,29.71,29.75,20
20160501|2016-01-15 07:00,15,29.76,29.79,29.72,29.78,220
20160501|2016-01-15 07:30,15,29.78,29.79,29.68,29.71,219
20160501|2016-01-15 08:30,15,29.74,29.81,29.65,29.7,902
20160501|2016-01-15 09:00,15,29.73,29.84,29.7,29.8,312
20160501|2016-01-15 09:30,15,29.79,29.88,29.79,29.81,124
20160501|2016-01-15 10:00,15,29.79,29.93,29.77,29.87,810
20160501|2016-01-15 10:30,15,29.89,30.06,29.89,30.03,336
20160501|2016-01-15 11:00,15,30.04,30.11,30,30.01,204
20160501|2016-01-15 11:30,15,30.01,30.01,29.81,29.83,1057
20160501|2016-01-15 12:00,15,29.86,29.91,29.86,29.88,576
20160501|2016-01-15 12:30,15,29.89,29.91,29.86,29.88,185
20160501|2016-01-15 13:00,15,29.88,29.9,29.82,29.87,731
20160501|2016-01-18 19:00,19,29.89,30.05,29.82,30.02,84
20160501|2016-01-18 19:30,19,30.01,30.01,29.95,29.96,52
20160501|2016-01-18 20:00,19,29.97,30,29.97,29.99,40
20160501|2016-01-18 20:30,19,30,30.01,29.97,29.97,88
20160501|2016-01-18 21:00,19,29.97,29.99,29.96,29.97,52
20160501|2016-01-18 21:30,19,29.98,29.98,29.98,29.98,1
20160501|2016-01-18 22:00,19,29.98,30.04,29.97,29.99,44
20160501|2016-01-18 22:30,19,30,30.01,30,30.01,2
20160501|2016-01-18 23:00,19,30.01,30.02,30,30.01,12
20160501|2016-01-18 23:30,19,30.02,30.03,30,30.02,19
20160501|2016-01-19 00:00,19,30.04,30.11,30.04,30.1,78
20160501|2016-01-19 00:30,19,30.1,30.12,30.1,30.1,62
20160501|2016-01-19 01:00,19,30.11,30.14,30.1,30.1,104
20160501|2016-01-19 01:30,19,30.12,30.13,30.1,30.1,25
20160501|2016-01-19 02:00,19,30.12,30.12,30.11,30.11,2
20160501|2016-01-19 02:30,19,30.12,30.13,30.12,30.13,8
20160501|2016-01-19 03:00,19,30.12,30.13,30.1,30.12,26
20160501|2016-01-19 03:30,19,30.15,30.23,30.15,30.23,53
20160501|2016-01-19 04:00,19,30.21,30.22,30.16,30.17,30
20160501|2016-01-19 04:30,19,30.19,30.19,30.17,30.17,26
20160501|2016-01-19 05:00,19,30.2,30.23,30.18,30.2,13
20160501|2016-01-19 05:30,19,30.21,30.24,30.2,30.2,28
20160501|2016-01-19 06:00,19,30.19,30.21,30.19,30.2,35
20160501|2016-01-19 06:30,19,30.19,30.19,30.11,30.17,62
20160501|2016-01-19 07:00,19,30.18,30.2,30.16,30.19,123
20160501|2016-01-19 07:30,19,30.19,30.2,30.16,30.19,55
20160501|2016-01-19 08:30,19,30.18,30.2,30.03,30.08,586
20160501|2016-01-19 09:00,19,30.08,30.23,30.06,30.19,1038
20160501|2016-01-19 09:30,19,30.2,30.4,30.19,30.21,788
20160501|2016-01-19 10:00,19,30.2,30.32,30.18,30.3,217
20160501|2016-01-19 10:30,19,30.3,30.4,30.26,30.33,252
20160501|2016-01-19 11:00,19,30.34,30.37,30.3,30.32,199
20160501|2016-01-19 11:30,19,30.31,30.32,30.26,30.26,86
20160501|2016-01-19 12:00,19,30.28,30.34,30.26,30.28,279
20160501|2016-01-19 12:30,19,30.28,30.29,30.15,30.15,231
20160501|2016-01-19 13:00,19,30.17,30.29,30.15,30.15,1140
20160501|2016-01-19 19:00,20,30.14,30.15,30.07,30.1,86
20160501|2016-01-19 19:30,20,30.11,30.13,30.06,30.08,70
20160501|2016-01-19 20:00,20,30.09,30.16,30.09,30.15,44
20160501|2016-01-19 20:30,20,30.14,30.15,30.1,30.11,38
20160501|2016-01-19 21:00,20,30.11,30.11,30.11,30.11,4
20160501|2016-01-19 21:30,20,30.07,30.07,30.07,30.07,1
20160501|2016-01-19 22:00,20,30.08,30.08,30.07,30.08,18
20160501|2016-01-19 22:30,20,30.1,30.12,30.1,30.12,16
20160501|2016-01-19 23:30,20,30.06,30.08,30.05,30.08,63
20160501|2016-01-20 00:00,20,30.09,30.12,30.08,30.12,16
20160501|2016-01-20 00:30,20,30.13,30.15,30.1,30.14,129
20160501|2016-01-20 01:00,20,30.08,30.08,30.05,30.08,36
20160501|2016-01-20 01:30,20,30.08,30.08,30.05,30.07,17
20160501|2016-01-20 02:00,20,30.05,30.06,29.95,29.95,148
20160501|2016-01-20 02:30,20,29.95,29.95,29.91,29.93,54
20160501|2016-01-20 03:00,20,29.93,29.98,29.91,29.95,113
20160501|2016-01-20 03:30,20,29.97,30.03,29.97,30.03,26
20160501|2016-01-20 04:00,20,30,30,29.97,30,8
20160501|2016-01-20 04:30,20,30.01,30.04,29.97,30.03,18
20160501|2016-01-20 05:00,20,30.04,30.08,30.02,30.07,18
20160501|2016-01-20 05:30,20,30.01,30.01,30.01,30.01,1
20160501|2016-01-20 06:00,20,30,30,29.97,29.99,21
20160501|2016-01-20 06:30,20,30.01,30.07,30,30.01,133
20160501|2016-01-20 07:00,20,30.02,30.06,30.01,30.01,70
20160501|2016-01-20 07:30,20,30.02,30.07,30.02,30.05,17
20160501|2016-01-20 08:30,20,30.01,30.13,29.82,29.87,1323
20160501|2016-01-20 09:00,20,29.85,29.98,29.85,29.9,286
20160501|2016-01-20 09:30,20,29.9,29.91,29.76,29.76,501
20160501|2016-01-20 10:00,20,29.77,29.84,29.76,29.81,581
20160501|2016-01-20 10:30,20,29.81,29.96,29.79,29.8,463
20160501|2016-01-20 11:00,20,29.8,29.83,29.76,29.78,489
20160501|2016-01-20 11:30,20,29.79,29.85,29.75,29.81,508
20160501|2016-01-20 12:00,20,29.81,29.86,29.8,29.85,245
20160501|2016-01-20 12:30,20,29.85,29.99,29.85,29.96,519
20160501|2016-01-20 13:00,20,29.97,30.06,29.91,30.01,557
20160501|2016-01-20 19:00,21,30.02,30.07,30.01,30.07,74
20160501|2016-01-20 19:30,21,30.07,30.09,30.04,30.08,32
20160501|2016-01-20 20:00,21,30.09,30.09,30.07,30.07,8
20160501|2016-01-20 20:30,21,30.07,30.1,30.07,30.1,11
20160501|2016-01-20 21:00,21,30.11,30.11,29.96,29.96,48
20160501|2016-01-20 21:30,21,29.96,29.97,29.91,29.91,163
20160501|2016-01-20 22:00,21,29.91,29.92,29.88,29.91,22
20160501|2016-01-20 22:30,21,29.91,29.91,29.88,29.89,4
20160501|2016-01-20 23:00,21,29.87,29.89,29.86,29.89,10
20160501|2016-01-20 23:30,21,29.87,29.89,29.87,29.88,31
20160501|2016-01-21 00:00,21,29.88,29.89,29.82,29.84,14
20160501|2016-01-21 00:30,21,29.85,29.87,29.84,29.87,18
20160501|2016-01-21 01:00,21,29.88,29.89,29.84,29.84,14
20160501|2016-01-21 01:30,21,29.84,29.85,29.79,29.83,133
20160501|2016-01-21 02:00,21,29.83,29.84,29.75,29.76,103
20160501|2016-01-21 02:30,21,29.77,29.79,29.75,29.77,50
20160501|2016-01-21 03:00,21,29.77,29.83,29.77,29.83,47
20160501|2016-01-21 03:30,21,29.83,29.83,29.78,29.81,13
20160501|2016-01-21 04:00,21,29.82,29.83,29.82,29.83,3
20160501|2016-01-21 04:30,21,29.83,29.85,29.81,29.83,33
20160501|2016-01-21 05:00,21,29.83,29.84,29.8,29.81,73
20160501|2016-01-21 05:30,21,29.82,29.83,29.82,29.83,4
20160501|2016-01-21 06:00,21,29.85,29.86,29.85,29.86,18
20160501|2016-01-21 06:30,21,29.86,29.89,29.86,29.86,32
20160501|2016-01-21 07:00,21,29.87,29.91,29.85,29.9,47
20160501|2016-01-21 07:30,21,29.92,29.94,29.89,29.89,53
20160501|2016-01-21 08:30,21,29.92,29.98,29.87,29.95,897
20160501|2016-01-21 09:00,21,29.95,30.02,29.93,30,419
20160501|2016-01-21 09:30,21,30.01,30.24,29.98,30.1,967
20160501|2016-01-21 10:00,21,30.11,30.46,30.1,30.37,1011
20160501|2016-01-21 10:30,21,30.38,30.41,30.3,30.38,384
20160501|2016-01-21 11:00,21,30.36,30.41,30.08,30.09,1707
20160501|2016-01-21 11:30,21,30.08,30.15,30.02,30.12,273
20160501|2016-01-21 12:00,21,30.1,30.19,30.06,30.15,360
20160501|2016-01-21 12:30,21,30.15,30.2,30.08,30.17,493
20160501|2016-01-21 13:00,21,30.19,30.28,30.09,30.09,821
20160501|2016-01-21 19:00,22,30.16,30.25,30.16,30.25,39
20160501|2016-01-21 19:30,22,30.27,30.27,30.24,30.24,13
20160501|2016-01-21 20:00,22,30.24,30.26,30.24,30.26,3
20160501|2016-01-21 20:30,22,30.26,30.26,30.22,30.22,17
20160501|2016-01-21 21:00,22,30.22,30.22,30.19,30.22,6
20160501|2016-01-21 21:30,22,30.17,30.19,30.17,30.19,11
20160501|2016-01-21 22:00,22,30.19,30.24,30.19,30.24,11
20160501|2016-01-21 22:30,22,30.23,30.23,30.22,30.23,7
20160501|2016-01-21 23:00,22,30.25,30.26,30.25,30.26,4
20160501|2016-01-21 23:30,22,30.27,30.36,30.27,30.35,33
20160501|2016-01-22 00:00,22,30.35,30.36,30.35,30.35,7
20160501|2016-01-22 00:30,22,30.34,30.36,30.34,30.36,6
20160501|2016-01-22 01:00,22,30.38,30.38,30.32,30.32,36
20160501|2016-01-22 01:30,22,30.32,30.34,30.29,30.34,26
20160501|2016-01-22 02:00,22,30.35,30.41,30.32,30.41,104
20160501|2016-01-22 02:30,22,30.4,30.44,30.4,30.41,24
20160501|2016-01-22 03:00,22,30.44,30.53,30.44,30.53,234
20160501|2016-01-22 03:30,22,30.53,30.55,30.49,30.54,82
20160501|2016-01-22 04:00,22,30.5,30.56,30.48,30.56,132
20160501|2016-01-22 04:30,22,30.54,30.58,30.53,30.55,52
20160501|2016-01-22 05:00,22,30.56,30.57,30.55,30.55,45
20160501|2016-01-22 05:30,22,30.53,30.55,30.49,30.54,28
20160501|2016-01-22 06:00,22,30.54,30.55,30.52,30.55,34
20160501|2016-01-22 06:30,22,30.55,30.57,30.53,30.55,41
20160501|2016-01-22 07:00,22,30.56,30.56,30.5,30.5,38
20160501|2016-01-22 07:30,22,30.49,30.52,30.47,30.5,12
20160501|2016-01-22 08:30,22,30.54,30.59,30.47,30.55,585
20160501|2016-01-22 09:00,22,30.58,30.79,30.53,30.77,1611
20160501|2016-01-22 09:30,22,30.78,30.79,30.54,30.56,737
20160501|2016-01-22 10:00,22,30.56,30.73,30.52,30.58,1283
20160501|2016-01-22 10:30,22,30.58,30.68,30.53,30.62,493
20160501|2016-01-22 11:00,22,30.62,30.73,30.62,30.66,293
20160501|2016-01-22 11:30,22,30.68,30.7,30.66,30.67,211
20160501|2016-01-22 12:00,22,30.68,30.69,30.55,30.6,482
20160501|2016-01-22 12:30,22,30.59,30.7,30.55,30.7,557
20160501|2016-01-22 13:00,22,30.7,30.75,30.65,30.75,686
20160501|2016-01-24 19:00,25,30.79,30.79,30.68,30.68,80
20160501|2016-01-24 19:30,25,30.65,30.65,30.62,30.62,48
20160501|2016-01-24 20:00,25,30.61,30.72,30.6,30.72,83
20160501|2016-01-24 20:30,25,30.7,30.71,30.69,30.7,11
20160501|2016-01-24 23:00,25,30.66,30.66,30.66,30.66,1
20160501|2016-01-24 23:30,25,30.65,30.7,30.65,30.69,17
20160501|2016-01-25 00:00,25,30.71,30.76,30.71,30.76,17
20160501|2016-01-25 00:30,25,30.74,30.74,30.72,30.72,9
20160501|2016-01-25 01:00,25,30.7,30.7,30.67,30.67,4
20160501|2016-01-25 01:30,25,30.67,30.68,30.64,30.67,51
20160501|2016-01-25 02:00,25,30.66,30.66,30.63,30.63,40
20160501|2016-01-25 02:30,25,30.6,30.6,30.41,30.42,389
20160501|2016-01-25 03:00,25,30.42,30.5,30.42,30.5,138
20160501|2016-01-25 03:30,25,30.5,30.51,30.48,30.48,33
20160501|2016-01-25 04:00,25,30.48,30.54,30.48,30.54,10
20160501|2016-01-25 04:30,25,30.54,30.54,30.48,30.49,7
20160501|2016-01-25 05:00,25,30.46,30.47,30.44,30.47,29
20160501|2016-01-25 05:30,25,30.47,30.47,30.45,30.45,2
20160501|2016-01-25 06:00,25,30.46,30.51,30.46,30.51,12
20160501|2016-01-25 06:30,25,30.49,30.49,30.47,30.48,13
20160501|2016-01-25 07:00,25,30.52,30.52,30.47,30.51,21
20160501|2016-01-25 07:30,25,30.52,30.57,30.52,30.56,23
20160501|2016-01-25 08:30,25,30.56,30.62,30.49,30.6,1093
20160501|2016-01-25 09:00,25,30.6,30.76,30.6,30.64,742
20160501|2016-01-25 09:30,25,30.63,30.64,30.41,30.41,336
20160501|2016-01-25 10:00,25,30.39,30.43,30.34,30.42,401
20160501|2016-01-25 10:30,25,30.41,30.44,30.36,30.38,136
20160501|2016-01-25 11:00,25,30.36,30.51,30.3,30.5,789
20160501|2016-01-25 11:30,25,30.48,30.6,30.47,30.47,360
20160501|2016-01-25 12:00,25,30.47,30.64,30.47,30.53,399
20160501|2016-01-25 12:30,25,30.5,30.57,30.45,30.45,443
20160501|2016-01-25 13:00,25,30.47,30.66,30.42,30.59,443
20160501|2016-01-25 19:00,26,30.58,30.67,30.57,30.6,15
20160501|2016-01-25 19:30,26,30.59,30.64,30.56,30.63,23
20160501|2016-01-25 20:00,26,30.61,30.65,30.61,30.65,25
20160501|2016-01-25 20:30,26,30.64,30.67,30.63,30.66,55
20160501|2016-01-25 21:00,26,30.67,30.68,30.67,30.68,4
20160501|2016-01-25 21:30,26,30.65,30.66,30.65,30.65,6
20160501|2016-01-25 22:00,26,30.67,30.68,30.66,30.66,13
20160501|2016-01-25 23:00,26,30.62,30.62,30.62,30.62,6
20160501|2016-01-25 23:30,26,30.6,30.61,30.56,30.56,7
20160501|2016-01-26 00:00,26,30.59,30.59,30.5,30.53,15
20160501|2016-01-26 00:30,26,30.51,30.58,30.51,30.58,55
20160501|2016-01-26 01:00,26,30.59,30.59,30.56,30.56,20
20160501|2016-01-26 01:30,26,30.55,30.55,30.42,30.45,374
20160501|2016-01-26 02:00,26,30.45,30.45,30.41,30.42,198
20160501|2016-01-26 02:30,26,30.44,30.45,30.41,30.44,27
20160501|2016-01-26 03:00,26,30.44,30.46,30.44,30.45,63
20160501|2016-01-26 03:30,26,30.44,30.48,30.42,30.48,31
20160501|2016-01-26 04:00,26,30.52,30.6,30.52,30.58,63
20160501|2016-01-26 04:30,26,30.61,30.67,30.58,30.65,56
20160501|2016-01-26 05:00,26,30.65,30.65,30.58,30.59,48
20160501|2016-01-26 05:30,26,30.61,30.67,30.6,30.67,63
20160501|2016-01-26 06:00,26,30.66,30.85,30.66,30.78,342
20160501|2016-01-26 06:30,26,30.78,30.81,30.64,30.66,170
20160501|2016-01-26 07:00,26,30.66,30.71,30.63,30.7,34
20160501|2016-01-26 07:30,26,30.73,30.81,30.72,30.77,51
20160501|2016-01-26 08:30,26,30.77,30.82,30.65,30.68,806
20160501|2016-01-26 09:00,26,30.69,30.73,30.6,30.63,872
20160501|2016-01-26 09:30,26,30.62,30.84,30.6,30.81,1130
20160501|2016-01-26 10:00,26,30.82,30.93,30.82,30.83,765
20160501|2016-01-26 10:30,26,30.82,30.96,30.78,30.95,999
20160501|2016-01-26 11:00,26,30.95,31,30.92,30.97,433
20160501|2016-01-26 11:30,26,30.96,30.98,30.9,30.96,558
20160501|2016-01-26 12:00,26,30.97,30.98,30.9,30.93,332
20160501|2016-01-26 12:30,26,30.94,31.01,30.9,30.99,1345
20160501|2016-01-26 13:00,26,30.99,31.02,30.88,30.89,729
20160501|2016-01-26 19:00,27,30.85,30.92,30.84,30.89,51
20160501|2016-01-26 19:30,27,30.88,30.9,30.85,30.86,22
20160501|2016-01-26 20:00,27,30.86,30.87,30.8,30.82,153
20160501|2016-01-26 20:30,27,30.81,30.81,30.78,30.78,103
20160501|2016-01-26 21:00,27,30.78,30.82,30.78,30.79,110
20160501|2016-01-26 21:30,27,30.78,30.78,30.76,30.78,4
20160501|2016-01-26 22:00,27,30.78,30.84,30.78,30.84,19
20160501|2016-01-26 22:30,27,30.84,30.85,30.82,30.84,19
20160501|2016-01-26 23:00,27,30.87,30.88,30.87,30.88,5
20160501|2016-01-26 23:30,27,30.89,30.89,30.88,30.88,25
20160501|2016-01-27 00:00,27,30.86,30.88,30.84,30.87,53
20160501|2016-01-27 00:30,27,30.87,30.92,30.83,30.91,400
20160501|2016-01-27 01:00,27,30.91,30.95,30.88,30.9,172
20160501|2016-01-27 01:30,27,30.91,30.91,30.87,30.89,97
20160501|2016-01-27 02:00,27,30.86,30.94,30.85,30.94,55
20160501|2016-01-27 02:30,27,30.97,31.05,30.96,31,334
20160501|2016-01-27 03:00,27,31,31.1,31,31.08,357
20160501|2016-01-27 03:30,27,31.08,31.11,31,31,263
20160501|2016-01-27 04:00,27,31,31.02,30.98,30.99,111
20160501|2016-01-27 04:30,27,31,31,30.97,30.97,91
20160501|2016-01-27 05:00,27,30.97,30.97,30.92,30.93,100
20160501|2016-01-27 05:30,27,30.94,30.97,30.94,30.94,52
20160501|2016-01-27 06:00,27,30.94,30.98,30.93,30.98,58
20160501|2016-01-27 06:30,27,30.98,30.98,30.94,30.95,20
20160501|2016-01-27 07:00,27,30.96,31.01,30.96,31,33
20160501|2016-01-27 07:30,27,31,31.09,31,31.09,319
20160501|2016-01-27 08:30,27,31.09,31.15,31,31.04,1028
20160501|2016-01-27 09:00,27,31.04,31.08,30.99,31.04,923
20160501|2016-01-27 09:30,27,31.05,31.29,31.05,31.24,1735
20160501|2016-01-27 10:00,27,31.23,31.25,31.07,31.11,734
20160501|2016-01-27 10:30,27,31.12,31.22,31.1,31.16,744
20160501|2016-01-27 11:00,27,31.16,31.21,31.07,31.21,656
20160501|2016-01-27 11:30,27,31.22,31.25,31.13,31.13,653
20160501|2016-01-27 12:00,27,31.13,31.18,31.13,31.14,433
20160501|2016-01-27 12:30,27,31.15,31.25,31.15,31.16,394
20160501|2016-01-27 13:00,27,31.16,31.22,30.99,31.04,1239
20160501|2016-01-27 19:00,28,31.07,31.09,31.04,31.05,105
20160501|2016-01-27 19:30,28,31.05,31.09,31.04,31.08,13
20160501|2016-01-27 20:00,28,31.06,31.06,31.06,31.06,5
20160501|2016-01-27 20:30,28,31.06,31.06,31.03,31.05,106
20160501|2016-01-27 21:00,28,31.04,31.07,31.01,31.02,30
20160501|2016-01-27 21:30,28,31.03,31.03,31.01,31.01,11
20160501|2016-01-27 22:00,28,31.02,31.02,31.02,31.02,2
20160501|2016-01-27 23:00,28,31.02,31.02,31.02,31.02,1
20160501|2016-01-27 23:30,28,30.98,30.98,30.98,30.98,4
20160501|2016-01-28 00:00,28,30.98,31.02,30.98,31,6
20160501|2016-01-28 00:30,28,31,31,31,31,1
20160501|2016-01-28 01:00,28,31.01,31.02,30.97,30.98,67
20160501|2016-01-28 01:30,28,30.98,30.98,30.92,30.94,119
20160501|2016-01-28 02:00,28,30.93,30.96,30.92,30.95,57
20160501|2016-01-28 02:30,28,30.95,31.08,30.95,31.07,315
20160501|2016-01-28 03:00,28,31.07,31.07,31.02,31.07,85
20160501|2016-01-28 03:30,28,31.06,31.17,31.06,31.14,97
20160501|2016-01-28 04:00,28,31.13,31.19,31.13,31.14,54
20160501|2016-01-28 04:30,28,31.14,31.15,31.11,31.11,8
20160501|2016-01-28 05:00,28,31.07,31.07,31.03,31.04,54
20160501|2016-01-28 05:30,28,31.01,31.01,30.95,31.01,20
20160501|2016-01-28 06:00,28,30.98,31,30.93,30.94,115
20160501|2016-01-28 06:30,28,30.95,30.99,30.9,30.99,413
20160501|2016-01-28 07:00,28,31,31.14,31,31.08,160
20160501|2016-01-28 07:30,28,31.09,31.2,31.06,31.17,213
20160501|2016-01-28 08:30,28,31.22,31.42,31.17,31.22,1708
20160501|2016-01-28 09:00,28,31.21,31.32,31.13,31.14,915
20160501|2016-01-28 09:30,28,31.15,31.16,30.83,30.96,3328
20160501|2016-01-28 10:00,28,30.96,31.11,30.93,31.06,806
20160501|2016-01-28 10:30,28,31.05,31.05,30.9,30.94,562
20160501|2016-01-28 11:00,28,30.92,31.01,30.85,30.89,733
20160501|2016-01-28 11:30,28,30.88,30.95,30.73,30.95,1301
20160501|2016-01-28 12:00,28,30.94,31,30.9,30.9,251
20160501|2016-01-28 12:30,28,30.9,30.95,30.88,30.92,274
20160501|2016-01-28 13:00,28,30.93,30.96,30.85,30.93,640
20160501|2016-01-28 19:00,29,30.93,30.99,30.91,30.95,113
20160501|2016-01-28 19:30,29,30.95,30.95,30.91,30.92,108
20160501|2016-01-28 20:00,29,30.91,30.95,30.9,30.93,11
20160501|2016-01-28 20:30,29,30.94,30.94,30.93,30.93,10
20160501|2016-01-28 21:00,29,30.9,30.9,30.87,30.89,19
20160501|2016-01-28 21:30,29,30.89,30.91,30.87,30.87,23
20160501|2016-01-28 22:00,29,30.86,30.96,30.86,30.9,45
20160501|2016-01-28 22:30,29,30.9,30.91,30.9,30.91,42
20160501|2016-01-28 23:00,29,30.9,30.92,30.9,30.92,10
20160501|2016-01-28 23:30,29,30.94,30.94,30.91,30.93,43
20160501|2016-01-29 00:00,29,30.92,30.96,30.92,30.92,58
20160501|2016-01-29 00:30,29,30.92,30.92,30.88,30.88,15
20160501|2016-01-29 01:00,29,30.9,30.9,30.9,30.9,2
20160501|2016-01-29 01:30,29,30.9,30.94,30.9,30.94,3
20160501|2016-01-29 02:00,29,30.93,30.96,30.91,30.92,63
20160501|2016-01-29 02:30,29,30.93,30.93,30.91,30.91,35
20160501|2016-01-29 03:00,29,30.92,30.92,30.91,30.91,20
20160501|2016-01-29 03:30,29,30.92,30.92,30.87,30.89,120
20160501|2016-01-29 04:00,29,30.92,30.93,30.83,30.84,53
20160501|2016-01-29 04:30,29,30.82,30.82,30.77,30.79,243
20160501|2016-01-29 05:00,29,30.79,30.8,30.76,30.79,76
20160501|2016-01-29 05:30,29,30.78,30.83,30.78,30.83,43
20160501|2016-01-29 06:00,29,30.82,30.9,30.82,30.88,51
20160501|2016-01-29 06:30,29,30.89,30.91,30.84,30.84,73
20160501|2016-01-29 07:00,29,30.84,30.87,30.78,30.81,207
20160501|2016-01-29 07:30,29,30.83,30.91,30.81,30.84,170
20160501|2016-01-29 08:30,29,30.85,30.95,30.77,30.83,647
20160501|2016-01-29 09:00,29,30.82,31,30.81,30.92,865
20160501|2016-01-29 09:30,29,30.92,30.98,30.82,30.86,1117
20160501|2016-01-29 10:00,29,30.85,30.86,30.71,30.75,772
20160501|2016-01-29 10:30,29,30.74,30.81,30.69,30.78,965
20160501|2016-01-29 11:00,29,30.78,30.86,30.68,30.84,1076
20160501|2016-01-29 11:30,29,30.85,30.86,30.76,30.86,313
20160501|2016-01-29 12:00,29,30.87,30.88,30.8,30.85,541
20160501|2016-01-29 12:30,29,30.81,31.02,30.8,30.97,929
20160501|2016-01-29 13:00,29,30.98,31.14,30.95,31.14,1360
20160501|2016-01-31 19:00,1,31.09,31.09,31.01,31.01,56
20160501|2016-01-31 19:30,1,31.01,31.06,31.01,31.03,42
20160501|2016-01-31 20:00,1,31.05,31.05,31.03,31.03,48
20160501|2016-01-31 20:30,1,31.03,31.05,31.02,31.03,118
20160501|2016-01-31 21:00,1,31.02,31.06,31.02,31.02,27
20160501|2016-01-31 21:30,1,31.05,31.05,31.04,31.04,5
20160501|2016-01-31 22:00,1,31.04,31.04,31.04,31.04,3
20160501|2016-01-31 22:30,1,31.03,31.05,31.03,31.04,17
20160501|2016-01-31 23:00,1,31.05,31.05,31.05,31.05,3
20160501|2016-01-31 23:30,1,31.05,31.07,31.02,31.02,33
20160501|2016-02-01 00:00,1,31.02,31.02,30.97,30.97,22
20160501|2016-02-01 00:30,1,30.98,31.02,30.98,31.02,28
20160501|2016-02-01 01:00,1,31.02,31.04,31.02,31.02,38
20160501|2016-02-01 01:30,1,31,31.02,31,31.02,26
20160501|2016-02-01 02:00,1,31.01,31.01,30.97,30.98,15
20160501|2016-02-01 02:30,1,31,31.09,31,31.08,142
20160501|2016-02-01 03:00,1,31.09,31.14,31.06,31.14,89
20160501|2016-02-01 03:30,1,31.15,31.2,31.13,31.13,223
20160501|2016-02-01 04:00,1,31.09,31.12,31.09,31.1,9
20160501|2016-02-01 04:30,1,31.14,31.15,31.1,31.1,17
20160501|2016-02-01 05:00,1,31.12,31.14,31.08,31.1,105
20160501|2016-02-01 05:30,1,31.1,31.11,31.08,31.08,5
20160501|2016-02-01 06:00,1,31.11,31.11,31.05,31.06,30
20160501|2016-02-01 06:30,1,31.06,31.07,31.02,31.03,151
20160501|2016-02-01 07:00,1,31.04,31.05,30.99,31,53
20160501|2016-02-01 07:30,1,30.98,31,30.98,31,13
20160501|2016-02-01 08:30,1,30.99,31.03,30.77,30.86,1641
20160501|2016-02-01 09:00,1,30.86,31.04,30.83,31.01,762
20160501|2016-02-01 09:30,1,31.02,31.08,30.92,30.99,563
20160501|2016-02-01 10:00,1,30.99,31.06,30.94,30.98,957
20160501|2016-02-01 10:30,1,30.99,31.06,30.96,31.02,228
20160501|2016-02-01 11:00,1,31.02,31.03,30.84,30.87,304
20160501|2016-02-01 11:30,1,30.86,30.94,30.85,30.94,194
20160501|2016-02-01 12:00,1,30.93,30.98,30.91,30.96,258
20160501|2016-02-01 12:30,1,30.96,30.97,30.92,30.97,231
20160501|2016-02-01 13:00,1,30.97,31.02,30.91,30.94,718
20160501|2016-02-01 19:00,2,31.01,31.01,30.95,30.96,63
20160501|2016-02-01 19:30,2,30.95,30.96,30.92,30.94,28
20160501|2016-02-01 20:00,2,30.94,30.94,30.93,30.94,10
20160501|2016-02-01 20:30,2,30.95,30.96,30.95,30.95,10
20160501|2016-02-01 21:00,2,30.95,31.01,30.95,31,167
20160501|2016-02-01 21:30,2,31.01,31.08,31.01,31.08,162
20160501|2016-02-01 22:00,2,31.08,31.11,31.07,31.09,160
20160501|2016-02-01 22:30,2,31.1,31.12,31.1,31.1,15
20160501|2016-02-01 23:00,2,31.1,31.1,31.09,31.09,3
20160501|2016-02-01 23:30,2,31.08,31.1,31.07,31.09,12
20160501|2016-02-02 00:00,2,31.09,31.1,31.07,31.07,23
20160501|2016-02-02 00:30,2,31.11,31.12,31.1,31.12,25
20160501|2016-02-02 01:00,2,31.13,31.17,31.12,31.17,127
20160501|2016-02-02 01:30,2,31.17,31.39,31.17,31.32,965
20160501|2016-02-02 02:00,2,31.31,31.34,31.24,31.3,73
20160501|2016-02-02 02:30,2,31.3,31.37,31.29,31.33,160
20160501|2016-02-02 03:00,2,31.34,31.39,31.31,31.31,181
20160501|2016-02-02 03:30,2,31.31,31.31,31.28,31.28,177
20160501|2016-02-02 04:00,2,31.27,31.3,31.23,31.26,222
20160501|2016-02-02 04:30,2,31.26,31.29,31.26,31.28,25
20160501|2016-02-02 05:00,2,31.26,31.29,31.26,31.29,29
20160501|2016-02-02 05:30,2,31.28,31.29,31.26,31.26,9
20160501|2016-02-02 06:00,2,31.24,31.24,31.17,31.2,324
20160501|2016-02-02 06:30,2,31.21,31.22,31.2,31.21,110
20160501|2016-02-02 07:00,2,31.21,31.25,31.19,31.24,270
20160501|2016-02-02 07:30,2,31.22,31.27,31.21,31.23,271
20160501|2016-02-02 08:30,2,31.19,31.19,30.97,31.11,1935
20160501|2016-02-02 09:00,2,31.1,31.19,31.08,31.18,607
20160501|2016-02-02 09:30,2,31.18,31.33,31.18,31.22,1065
20160501|2016-02-02 10:00,2,31.24,31.28,31.21,31.25,448
20160501|2016-02-02 10:30,2,31.25,31.3,31.13,31.18,1744
20160501|2016-02-02 11:00,2,31.17,31.2,31.11,31.13,857
20160501|2016-02-02 11:30,2,31.12,31.12,31.02,31.04,1009
20160501|2016-02-02 12:00,2,31.03,31.08,31,31.05,742
20160501|2016-02-02 12:30,2,31.04,31.1,31.03,31.05,239
20160501|2016-02-02 13:00,2,31.04,31.06,30.99,30.99,775
20160501|2016-02-02 19:00,3,30.97,31,30.92,30.92,112
20160501|2016-02-02 19:30,3,30.92,30.94,30.92,30.94,192
20160501|2016-02-02 20:00,3,30.94,31,30.94,30.99,76
20160501|2016-02-02 20:30,3,31,31.03,30.99,31.03,31
20160501|2016-02-02 21:00,3,31.03,31.04,31.02,31.03,59
20160501|2016-02-02 21:30,3,31.03,31.08,31.02,31.06,108
20160501|2016-02-02 22:00,3,31.05,31.05,31.05,31.05,7
20160501|2016-02-02 22:30,3,31.05,31.05,31.03,31.05,7
20160501|2016-02-02 23:00,3,31.05,31.05,31.03,31.05,3
20160501|2016-02-02 23:30,3,31.02,31.03,31.01,31.03,55
20160501|2016-02-03 00:00,3,31.03,31.03,31.01,31.02,17
20160501|2016-02-03 00:30,3,31,31.04,31,31.03,21
20160501|2016-02-03 01:00,3,31.04,31.06,31.03,31.06,109
20160501|2016-02-03 01:30,3,31.08,31.1,31.07,31.09,58
20160501|2016-02-03 02:00,3,31.1,31.13,31.08,31.13,122
20160501|2016-02-03 02:30,3,31.12,31.19,31.11,31.18,290
20160501|2016-02-03 03:00,3,31.19,31.21,31.16,31.18,303
20160501|2016-02-03 03:30,3,31.18,31.21,31.17,31.2,168
20160501|2016-02-03 04:00,3,31.2,31.21,31.19,31.19,126
20160501|2016-02-03 04:30,3,31.2,31.21,31.2,31.2,31
20160501|2016-02-03 05:00,3,31.2,31.26,31.2,31.26,58
20160501|2016-02-03 05:30,3,31.25,31.27,31.25,31.25,30
20160501|2016-02-03 06:00,3,31.26,31.28,31.25,31.25,111
20160501|2016-02-03 06:30,3,31.24,31.25,31.21,31.22,37
20160501|2016-02-03 07:00,3,31.19,31.19,31.13,31.17,131
20160501|2016-02-03 07:30,3,31.17,31.18,31.12,31.14,81
20160501|2016-02-03 08:30,3,31.19,31.33,31.14,31.32,1227
20160501|2016-02-03 09:00,3,31.31,31.33,31.17,31.17,1636
20160501|2016-02-03 09:30,3,31.16,31.22,31.07,31.21,1044
20160501|2016-02-03 10:00,3,31.21,31.26,31.13,31.19,501
20160501|2016-02-03 10:30,3,31.19,31.22,31.1,31.2,448
20160501|2016-02-03 11:00,3,31.18,31.2,31.14,31.19,609
20160501|2016-02-03 11:30,3,31.19,31.2,31.14,31.15,280
20160501|2016-02-03 12:00,3,31.14,31.18,31.1,31.1,428
20160501|2016-02-03 12:30,3,31.1,31.12,31.05,31.05,335
20160501|2016-02-03 13:00,3,31.06,31.23,31.05,31.18,899
20160501|2016-02-03 19:00,4,31.15,31.27,31.12,31.26,55
20160501|2016-02-03 19:30,4,31.27,31.3,31.27,31.29,46
20160501|2016-02-03 20:00,4,31.29,31.29,31.29,31.29,2
20160501|2016-02-03 20:30,4,31.25,31.25,31.21,31.23,8
20160501|2016-02-03 21:00,4,31.22,31.23,31.2,31.23,22
20160501|2016-02-03 22:00,4,31.24,31.25,31.24,31.25,35
20160501|2016-02-03 22:30,4,31.26,31.26,31.24,31.25,119
20160501|2016-02-03 23:30,4,31.25,31.27,31.25,31.27,21
20160501|2016-02-04 00:00,4,31.27,31.28,31.25,31.28,16
20160501|2016-02-04 00:30,4,31.27,31.32,31.27,31.32,7
20160501|2016-02-04 01:00,4,31.32,31.34,31.29,31.34,46
20160501|2016-02-04 01:30,4,31.34,31.49,31.34,31.41,429
20160501|2016-02-04 02:00,4,31.39,31.46,31.39,31.44,256
20160501|2016-02-04 02:30,4,31.45,31.48,31.42,31.45,299
20160501|2016-02-04 03:00,4,31.44,31.44,31.36,31.38,448
20160501|2016-02-04 03:30,4,31.37,31.38,31.32,31.37,327
20160501|2016-02-04 04:00,4,31.38,31.39,31.36,31.38,28
20160501|2016-02-04 04:30,4,31.36,31.37,31.34,31.35,18
20160501|2016-02-04 05:00,4,31.33,31.35,31.32,31.32,40
20160501|2016-02-04 05:30,4,31.33,31.34,31.29,31.33,270
20160501|2016-02-04 06:00,4,31.32,31.33,31.29,31.3,75
20160501|2016-02-04 06:30,4,31.3,31.31,31.25,31.26,224
20160501|2016-02-04 07:00,4,31.25,31.29,31.24,31.26,171
20160501|2016-02-04 07:30,4,31.26,31.29,31.21,31.29,98
20160501|2016-02-04 08:30,4,31.35,31.49,31.27,31.4,1477
20160501|2016-02-04 09:00,4,31.4,31.59,31.31,31.57,1327
20160501|2016-02-04 09:30,4,31.59,31.66,31.48,31.54,995
20160501|2016-02-04 10:00,4,31.53,31.53,31.28,31.36,1218
20160501|2016-02-04 10:30,4,31.36,31.38,31.3,31.31,546
20160501|2016-02-04 11:00,4,31.3,31.44,31.3,31.41,370
20160501|2016-02-04 11:30,4,31.44,31.47,31.38,31.39,211
20160501|2016-02-04 12:00,4,31.38,31.47,31.37,31.47,208
20160501|2016-02-04 12:30,4,31.46,31.49,31.37,31.46,728
20160501|2016-02-04 13:00,4,31.46,31.56,31.42,31.56,1231
20160501|2016-02-04 19:00,5,31.57,31.59,31.53,31.59,87
20160501|2016-02-04 19:30,5,31.6,31.6,31.57,31.6,38
20160501|2016-02-04 20:00,5,31.6,31.6,31.57,31.58,87
20160501|2016-02-04 20:30,5,31.57,31.6,31.57,31.6,44
20160501|2016-02-04 21:00,5,31.59,31.67,31.58,31.62,311
20160501|2016-02-04 21:30,5,31.64,31.64,31.61,31.64,17
20160501|2016-02-04 22:00,5,31.62,31.62,31.6,31.62,24
20160501|2016-02-04 22:30,5,31.63,31.63,31.63,31.63,1
20160501|2016-02-04 23:30,5,31.6,31.6,31.59,31.6,4
20160501|2016-02-05 00:00,5,31.61,31.61,31.58,31.59,17
20160501|2016-02-05 00:30,5,31.58,31.6,31.56,31.58,53
20160501|2016-02-05 01:00,5,31.58,31.66,31.58,31.63,173
20160501|2016-02-05 01:30,5,31.62,31.64,31.62,31.62,57
20160501|2016-02-05 02:00,5,31.61,31.63,31.61,31.62,83
20160501|2016-02-05 02:30,5,31.61,31.66,31.6,31.66,23
20160501|2016-02-05 03:00,5,31.66,31.79,31.65,31.76,306
20160501|2016-02-05 03:30,5,31.78,31.81,31.7,31.7,739
20160501|2016-02-05 04:00,5,31.7,31.76,31.69,31.72,159
20160501|2016-02-05 04:30,5,31.69,31.69,31.67,31.67,10
20160501|2016-02-05 05:00,5,31.67,31.68,31.63,31.64,37
20160501|2016-02-05 05:30,5,31.64,31.68,31.61,31.67,101
20160501|2016-02-05 06:00,5,31.69,31.74,31.69,31.74,48
20160501|2016-02-05 06:30,5,31.72,31.75,31.68,31.7,46
20160501|2016-02-05 07:00,5,31.7,31.77,31.68,31.77,276
20160501|2016-02-05 07:30,5,31.77,31.78,31.67,31.67,501
20160501|2016-02-05 08:30,5,31.62,31.92,31.59,31.84,2244
20160501|2016-02-05 09:00,5,31.85,31.92,31.75,31.78,1445
20160501|2016-02-05 09:30,5,31.78,31.88,31.76,31.77,464
20160501|2016-02-05 10:00,5,31.77,31.79,31.72,31.73,567
20160501|2016-02-05 10:30,5,31.74,31.78,31.64,31.66,732
20160501|2016-02-05 11:00,5,31.65,31.71,31.6,31.65,862
20160501|2016-02-05 11:30,5,31.65,31.68,31.62,31.66,230
20160501|2016-02-05 12:00,5,31.68,31.73,31.65,31.69,395
20160501|2016-02-05 12:30,5,31.69,31.74,31.66,31.74,507
20160501|2016-02-05 13:00,5,31.74,31.74,31.45,31.5,1823
20160501|2016-02-07 19:00,8,31.47,31.53,31.46,31.5,59
20160501|2016-02-07 19:30,8,31.5,31.5,31.5,31.5,2
20160501|2016-02-07 20:00,8,31.51,31.53,31.51,31.53,10
20160501|2016-02-07 21:00,8,31.52,31.52,31.52,31.52,4
20160501|2016-02-07 21:30,8,31.51,31.51,31.51,31.51,1
20160501|2016-02-07 22:00,8,31.51,31.51,31.51,31.51,5
20160501|2016-02-07 22:30,8,31.52,31.53,31.52,31.52,9
20160501|2016-02-07 23:30,8,31.51,31.51,31.51,31.51,2
20160501|2016-02-08 01:30,8,31.48,31.48,31.48,31.48,7
20160501|2016-02-08 02:00,8,31.47,31.47,31.42,31.43,52
20160501|2016-02-08 02:30,8,31.41,31.42,31.37,31.42,108
20160501|2016-02-08 03:00,8,31.41,31.41,31.36,31.36,19
20160501|2016-02-08 03:30,8,31.35,31.35,31.29,31.3,226
20160501|2016-02-08 04:00,8,31.3,31.33,31.29,31.3,108
20160501|2016-02-08 04:30,8,31.33,31.33,31.3,31.31,27
20160501|2016-02-08 05:00,8,31.29,31.31,31.28,31.29,74
20160501|2016-02-08 05:30,8,31.29,31.29,31.26,31.26,9
20160501|2016-02-08 06:00,8,31.27,31.28,31.25,31.27,168
20160501|2016-02-08 06:30,8,31.26,31.26,31.23,31.23,176
20160501|2016-02-08 07:00,8,31.24,31.31,31.24,31.3,39
20160501|2016-02-08 07:30,8,31.29,31.3,31.26,31.27,94
20160501|2016-02-08 08:30,8,31.24,31.35,31.1,31.17,1454
20160501|2016-02-08 09:00,8,31.15,31.21,31.12,31.15,440
20160501|2016-02-08 09:30,8,31.14,31.17,31.01,31.06,1076
20160501|2016-02-08 10:00,8,31.05,31.06,30.98,31,1416
20160501|2016-02-08 10:30,8,31,31.02,30.88,30.89,1262
20160501|2016-02-08 11:00,8,30.9,30.97,30.88,30.95,381
20160501|2016-02-08 11:30,8,30.95,30.96,30.89,30.92,454
20160501|2016-02-08 12:00,8,30.9,30.94,30.88,30.89,645
20160501|2016-02-08 12:30,8,30.9,30.95,30.89,30.92,352
20160501|2016-02-08 13:00,8,30.93,31.04,30.89,31.01,843
20160501|2016-02-08 19:00,9,30.96,30.98,30.94,30.94,211
20160501|2016-02-08 19:30,9,30.96,30.97,30.96,30.97,10
20160501|2016-02-08 20:00,9,30.98,30.98,30.94,30.96,52
20160501|2016-02-08 20:30,9,30.97,30.99,30.96,30.99,34
20160501|2016-02-08 21:00,9,31,31,31,31,14
20160501|2016-02-08 21:30,9,31,31.01,31,31.01,29
20160501|2016-02-08 22:00,9,31.03,31.03,31.03,31.03,2
20160501|2016-02-08 22:30,9,31.02,31.02,31.02,31.02,5
20160501|2016-02-08 23:00,9,31.02,31.05,31.02,31.05,7
20160501|2016-02-08 23:30,9,31.06,31.06,31.05,31.05,6
20160501|2016-02-09 00:00,9,31.05,31.05,31.04,31.05,26
20160501|2016-02-09 01:00,9,31.06,31.07,31.03,31.03,55
20160501|2016-02-09 01:30,9,31.06,31.06,31.04,31.05,25
20160501|2016-02-09 02:00,9,31.05,31.06,31.01,31.02,139
20160501|2016-02-09 02:30,9,31.02,31.05,31,31.02,78
20160501|2016-02-09 03:00,9,31.03,31.06,31.03,31.03,15
20160501|2016-02-09 03:30,9,31.03,31.04,31,31.02,53
20160501|2016-02-09 04:00,9,31.01,31.02,30.99,31.02,30
20160501|2016-02-09 04:30,9,31.03,31.03,30.91,30.91,26
20160501|2016-02-09 05:00,9,30.92,30.92,30.9,30.9,101
20160501|2016-02-09 05:30,9,30.9,30.91,30.9,30.9,41
20160501|2016-02-09 06:00,9,30.91,30.92,30.9,30.91,68
20160501|2016-02-09 06:30,9,30.9,30.9,30.85,30.85,71
20160501|2016-02-09 07:00,9,30.86,30.86,30.82,30.83,165
20160501|2016-02-09 07:30,9,30.83,30.85,30.81,30.83,94
20160501|2016-02-09 08:30,9,30.87,30.87,30.73,30.84,1948
20160501|2016-02-09 09:00,9,30.84,30.95,30.84,30.89,628
20160501|2016-02-09 09:30,9,30.88,31,30.85,30.97,644
20160501|2016-02-09 10:00,9,30.97,31.06,30.97,31.04,580
20160501|2016-02-09 10:30,9,31.06,31.09,31,31.09,1211
20160501|2016-02-09 11:00,9,31.09,31.16,30.99,30.99,1596
20160501|2016-02-09 11:30,9,31,31.06,30.97,31.01,202
20160501|2016-02-09 12:00,9,31.02,31.03,30.87,30.9,1052
20160501|2016-02-09 12:30,9,30.9,30.97,30.85,30.96,565
20160501|2016-02-09 13:00,9,30.97,31,30.91,30.93,1046
20160501|2016-02-09 19:00,10,30.88,30.92,30.88,30.89,89
20160501|2016-02-09 19:30,10,30.89,30.9,30.87,30.89,98
20160501|2016-02-09 20:00,10,30.89,30.89,30.89,30.89,10
20160501|2016-02-09 20:30,10,30.89,30.9,30.88,30.9,21
20160501|2016-02-09 21:00,10,30.92,30.96,30.92,30.96,14
20160501|2016-02-09 21:30,10,30.97,31,30.96,30.97,47
20160501|2016-02-09 22:00,10,30.96,30.96,30.95,30.96,14
20160501|2016-02-09 22:30,10,30.99,31.03,30.99,31.03,217
20160501|2016-02-09 23:00,10,31.03,31.05,31.03,31.05,54
20160501|2016-02-09 23:30,10,31.05,31.05,31.05,31.05,6
20160501|2016-02-10 00:00,10,31.07,31.09,31.07,31.08,150
20160501|2016-02-10 00:30,10,31.08,31.08,31.07,31.07,3
20160501|2016-02-10 01:00,10,31.08,31.18,31,31.17,169
20160501|2016-02-10 01:30,10,31.18,31.21,31.16,31.21,166
20160501|2016-02-10 02:00,10,31.2,31.2,31.16,31.16,54
20160501|2016-02-10 02:30,10,31.15,31.19,31.1,31.11,50
20160501|2016-02-10 03:00,10,31.14,31.14,31.13,31.14,17
20160501|2016-02-10 03:30,10,31.13,31.16,31.13,31.13,55
20160501|2016-02-10 04:00,10,31.12,31.12,31.09,31.1,59
20160501|2016-02-10 04:30,10,31.09,31.17,31.08,31.17,13
20160501|2016-02-10 05:00,10,31.18,31.19,31.12,31.16,86
20160501|2016-02-10 05:30,10,31.15,31.15,31.14,31.14,59
20160501|2016-02-10 06:00,10,31.17,31.2,31.17,31.18,34
20160501|2016-02-10 06:30,10,31.18,31.2,31.12,31.14,64
20160501|2016-02-10 07:00,10,31.15,31.18,31.14,31.18,57
20160501|2016-02-10 07:30,10,31.16,31.17,31.12,31.14,58
20160501|2016-02-10 08:30,10,31.15,31.18,30.99,30.99,1009
20160501|2016-02-10 09:00,10,30.99,31.19,30.98,31.15,579
20160501|2016-02-10 09:30,10,31.15,31.31,31.14,31.15,1256
20160501|2016-02-10 10:00,10,31.17,31.23,31.15,31.2,566
20160501|2016-02-10 10:30,10,31.2,31.24,31.08,31.22,665
20160501|2016-02-10 11:00,10,31.22,31.3,31.2,31.29,621
20160501|2016-02-10 11:30,10,31.3,31.31,31.18,31.22,661
20160501|2016-02-10 12:00,10,31.23,31.28,31.19,31.24,325
20160501|2016-02-10 12:30,10,31.24,31.27,31.23,31.23,309
20160501|2016-02-10 13:00,10,31.23,31.3,31.22,31.3,2059
20160501|2016-02-10 19:00,11,31.26,31.3,31.25,31.28,87
20160501|2016-02-10 19:30,11,31.27,31.27,31.26,31.26,6
20160501|2016-02-10 20:00,11,31.25,31.25,31.25,31.25,13
20160501|2016-02-10 20:30,11,31.25,31.27,31.24,31.27,28
20160501|2016-02-10 21:00,11,31.27,31.27,31.25,31.25,9
20160501|2016-02-10 21:30,11,31.25,31.26,31.25,31.26,27
20160501|2016-02-10 22:00,11,31.28,31.28,31.28,31.28,2
20160501|2016-02-10 22:30,11,31.29,31.29,31.29,31.29,1
20160501|2016-02-10 23:00,11,31.28,31.28,31.28,31.28,2
20160501|2016-02-10 23:30,11,31.28,31.28,31.28,31.28,2
20160501|2016-02-11 00:00,11,31.28,31.28,31.27,31.27,3
20160501|2016-02-11 00:30,11,31.29,31.3,31.28,31.28,11
20160501|2016-02-11 01:00,11,31.3,31.31,31.28,31.29,66
20160501|2016-02-11 01:30,11,31.27,31.45,31.27,31.43,234
20160501|2016-02-11 02:00,11,31.44,31.44,31.24,31.4,225
20160501|2016-02-11 02:30,11,31.4,31.43,31.38,31.38,246
20160501|2016-02-11 03:00,11,31.36,31.36,31.29,31.32,231
20160501|2016-02-11 03:30,11,31.31,31.36,31.3,31.35,113
20160501|2016-02-11 04:00,11,31.35,31.39,31.34,31.39,59
20160501|2016-02-11 04:30,11,31.4,31.42,31.35,31.4,302
20160501|2016-02-11 05:00,11,31.4,31.4,31.32,31.37,27
20160501|2016-02-11 05:30,11,31.38,31.4,31.37,31.37,224
20160501|2016-02-11 06:00,11,31.38,31.42,31.37,31.42,71
20160501|2016-02-11 06:30,11,31.44,31.44,31.37,31.38,87
20160501|2016-02-11 07:00,11,31.37,31.4,31.3,31.32,499
20160501|2016-02-11 07:30,11,31.33,31.36,31.3,31.36,117
20160501|2016-02-11 08:30,11,31.4,31.7,31.35,31.68,2429
20160501|2016-02-11 09:00,11,31.7,31.81,31.61,31.67,1837
20160501|2016-02-11 09:30,11,31.67,31.79,31.67,31.78,1794
20160501|2016-02-11 10:00,11,31.77,31.79,31.63,31.79,1595
20160501|2016-02-11 10:30,11,31.79,31.89,31.69,31.77,2250
20160501|2016-02-11 11:00,11,31.78,31.85,31.76,31.82,1107
20160501|2016-02-11 11:30,11,31.82,31.89,31.63,31.65,2007
20160501|2016-02-11 12:00,11,31.65,31.72,31.59,31.68,1850
20160501|2016-02-11 12:30,11,31.68,31.75,31.65,31.68,936
20160501|2016-02-11 13:00,11,31.67,31.84,31.66,31.76,1387
20160501|2016-02-11 19:00,12,31.78,31.88,31.76,31.86,53
20160501|2016-02-11 19:30,12,31.87,31.99,31.83,31.98,297
20160501|2016-02-11 20:00,12,31.99,31.99,31.95,31.95,100
20160501|2016-02-11 20:30,12,31.95,32,31.95,32,166
20160501|2016-02-11 21:00,12,31.99,32,31.98,31.98,57
20160501|2016-02-11 21:30,12,31.99,32.02,31.99,32.01,182
20160501|2016-02-11 22:00,12,32,32,31.93,31.97,119
20160501|2016-02-11 22:30,12,31.95,31.96,31.95,31.95,100
20160501|2016-02-11 23:00,12,31.96,31.98,31.95,31.96,142
20160501|2016-02-11 23:30,12,31.96,31.97,31.96,31.96,23
20160501|2016-02-12 00:00,12,31.94,31.96,31.94,31.95,35
20160501|2016-02-12 00:30,12,31.96,31.96,31.94,31.95,46
20160501|2016-02-12 01:00,12,31.96,31.98,31.93,31.98,174
20160501|2016-02-12 01:30,12,31.98,31.98,31.95,31.96,29
20160501|2016-02-12 02:00,12,31.97,32.01,31.97,31.99,76
20160501|2016-02-12 02:30,12,32,32.07,32,32.03,181
20160501|2016-02-12 03:00,12,32.03,32.05,32.01,32.02,136
20160501|2016-02-12 03:30,12,32.03,32.05,31.99,32.01,170
20160501|2016-02-12 04:00,12,32.01,32.03,32,32.03,161
20160501|2016-02-12 04:30,12,32.02,32.02,31.99,32,232
20160501|2016-02-12 05:00,12,32.01,32.07,32.01,32.05,235
20160501|2016-02-12 05:30,12,32.04,32.05,32,32.03,95
20160501|2016-02-12 06:00,12,32.03,32.05,31.99,32,67
20160501|2016-02-12 06:30,12,32.01,32.03,31.94,31.95,561
20160501|2016-02-12 07:00,12,31.95,32.02,31.91,32,145
20160501|2016-02-12 07:30,12,32,32,31.95,32,59
20160501|2016-02-12 08:30,12,31.97,32.14,31.9,31.95,2368
20160501|2016-02-12 09:00,12,31.94,32.11,31.91,32.08,766
20160501|2016-02-12 09:30,12,32.08,32.19,32.07,32.1,1391
20160501|2016-02-12 10:00,12,32.1,32.13,32.03,32.04,911
20160501|2016-02-12 10:30,12,32.04,32.06,31.98,32,511
20160501|2016-02-12 11:00,12,32,32.09,32,32.09,502
20160501|2016-02-12 11:30,12,32.09,32.1,32.01,32.01,469
20160501|2016-02-12 12:00,12,32.01,32.11,31.99,32.1,915
20160501|2016-02-12 12:30,12,32.11,32.13,32.06,32.07,382
20160501|2016-02-12 13:00,12,32.06,32.08,31.99,32.08,1604
20160501|2016-02-15 19:00,16,32.1,32.36,32.1,32.3,948
20160501|2016-02-15 19:30,16,32.3,32.37,32.3,32.36,75
20160501|2016-02-15 20:00,16,32.37,32.4,32.35,32.38,41
20160501|2016-02-15 20:30,16,32.37,32.43,32.34,32.35,105
20160501|2016-02-15 21:00,16,32.35,32.37,32.3,32.37,93
20160501|2016-02-15 21:30,16,32.37,32.38,32.33,32.33,41
20160501|2016-02-15 22:00,16,32.34,32.34,32.34,32.34,3
20160501|2016-02-15 22:30,16,32.35,32.35,32.33,32.33,15
20160501|2016-02-15 23:00,16,32.33,32.39,32.33,32.39,12
20160501|2016-02-15 23:30,16,32.37,32.39,32.27,32.27,61
20160501|2016-02-16 00:00,16,32.27,32.27,32.16,32.19,121
20160501|2016-02-16 00:30,16,32.18,32.29,32.17,32.29,314
20160501|2016-02-16 01:00,16,32.27,32.31,32.24,32.3,111
20160501|2016-02-16 01:30,16,32.31,32.31,32.2,32.2,228
20160501|2016-02-16 02:00,16,32.21,32.22,32.16,32.17,66
20160501|2016-02-16 02:30,16,32.17,32.17,31.99,32.04,420
20160501|2016-02-16 03:00,16,32.02,32.05,31.96,32,445
20160501|2016-02-16 03:30,16,32,32.04,31.96,31.96,323
20160501|2016-02-16 04:00,16,31.97,31.97,31.85,31.94,248
20160501|2016-02-16 04:30,16,31.93,31.97,31.93,31.96,82
20160501|2016-02-16 05:00,16,31.97,31.99,31.95,31.99,75
20160501|2016-02-16 05:30,16,31.98,32.02,31.97,32.01,77
20160501|2016-02-16 06:00,16,32.02,32.02,32,32.01,5
20160501|2016-02-16 06:30,16,32,32.02,31.96,31.96,101
20160501|2016-02-16 07:00,16,31.97,32.01,31.78,31.78,870
20160501|2016-02-16 07:30,16,31.78,31.81,31.72,31.81,536
20160501|2016-02-16 08:30,16,31.85,31.89,31.78,31.82,2251
20160501|2016-02-16 09:00,16,31.84,31.85,31.58,31.65,2446
20160501|2016-02-16 09:30,16,31.64,31.67,31.53,31.66,1994
20160501|2016-02-16 10:00,16,31.66,31.67,31.53,31.55,922
20160501|2016-02-16 10:30,16,31.55,31.62,31.54,31.6,645
20160501|2016-02-16 11:00,16,31.59,31.72,31.57,31.72,1748
20160501|2016-02-16 11:30,16,31.71,31.9,31.7,31.88,1265
20160501|2016-02-16 12:00,16,31.88,31.92,31.8,31.84,916
20160501|2016-02-16 12:30,16,31.83,31.89,31.77,31.87,1031
20160501|2016-02-16 13:00,16,31.86,31.91,31.82,31.84,1204
20160501|2016-02-16 19:00,17,31.7,31.88,31.7,31.85,413
20160501|2016-02-16 19:30,17,31.86,31.88,31.86,31.87,112
20160501|2016-02-16 20:00,17,31.86,31.86,31.85,31.86,28
20160501|2016-02-16 20:30,17,31.86,31.87,31.81,31.84,110
20160501|2016-02-16 21:00,17,31.82,31.84,31.78,31.79,66
20160501|2016-02-16 21:30,17,31.78,31.78,31.75,31.77,78
20160501|2016-02-16 22:00,17,31.75,31.75,31.75,31.75,1
20160501|2016-02-16 22:30,17,31.77,31.77,31.76,31.76,3
20160501|2016-02-16 23:00,17,31.77,31.77,31.77,31.77,9
20160501|2016-02-16 23:30,17,31.77,31.78,31.71,31.71,90
20160501|2016-02-17 00:00,17,31.73,31.73,31.72,31.72,11
20160501|2016-02-17 00:30,17,31.74,31.74,31.69,31.74,54
20160501|2016-02-17 01:00,17,31.71,31.76,31.69,31.75,89
20160501|2016-02-17 01:30,17,31.75,31.79,31.75,31.77,152
20160501|2016-02-17 02:00,17,31.77,31.81,31.77,31.81,27
20160501|2016-02-17 02:30,17,31.81,31.81,31.8,31.81,22
20160501|2016-02-17 03:00,17,31.82,31.82,31.78,31.8,65
20160501|2016-02-17 03:30,17,31.8,31.85,31.79,31.85,145
20160501|2016-02-17 04:00,17,31.86,31.92,31.84,31.91,90
20160501|2016-02-17 04:30,17,31.91,31.95,31.84,31.86,371
20160501|2016-02-17 05:00,17,31.85,31.89,31.85,31.89,36
20160501|2016-02-17 05:30,17,31.89,31.95,31.89,31.92,75
20160501|2016-02-17 06:00,17,31.9,31.9,31.88,31.88,5
20160501|2016-02-17 06:30,17,31.88,31.98,31.88,31.98,41
20160501|2016-02-17 07:00,17,31.98,31.98,31.9,31.96,100
20160501|2016-02-17 07:30,17,31.96,31.96,31.92,31.95,74
20160501|2016-02-17 08:30,17,31.91,32.11,31.84,32.03,1984
20160501|2016-02-17 09:00,17,32.03,32.1,32.01,32.07,1156
20160501|2016-02-17 09:30,17,32.08,32.16,32.03,32.14,1650
20160501|2016-02-17 10:00,17,32.13,32.2,32.04,32.08,1685
20160501|2016-02-17 10:30,17,32.07,32.13,32.05,32.12,1495
20160501|2016-02-17 11:00,17,32.12,32.17,32.07,32.08,909
20160501|2016-02-17 11:30,17,32.08,32.16,32.07,32.16,562
20160501|2016-02-17 12:00,17,32.16,32.2,32.1,32.15,1620
20160501|2016-02-17 12:30,17,32.16,32.23,32.15,32.21,1068
20160501|2016-02-17 13:00,17,32.22,32.25,32.14,32.15,1649
20160501|2016-02-17 19:00,18,32.16,32.2,32.12,32.18,349
20160501|2016-02-17 19:30,18,32.19,32.19,32.15,32.16,87
20160501|2016-02-17 20:00,18,32.17,32.19,32.15,32.18,75
20160501|2016-02-17 20:30,18,32.18,32.18,32.09,32.1,267
20160501|2016-02-17 21:00,18,32.1,32.16,32.06,32.16,389
20160501|2016-02-17 21:30,18,32.14,32.17,32.13,32.13,75
20160501|2016-02-17 22:00,18,32.13,32.14,32.12,32.14,19
20160501|2016-02-17 22:30,18,32.12,32.12,32.1,32.1,2
20160501|2016-02-17 23:00,18,32.11,32.12,32.11,32.12,5
20160501|2016-02-17 23:30,18,32.12,32.12,32.03,32.05,184
20160501|2016-02-18 00:00,18,32.04,32.07,32,32,277
20160501|2016-02-18 00:30,18,32,32.01,31.98,31.99,56
20160501|2016-02-18 01:00,18,31.98,32.02,31.98,32.02,20
20160501|2016-02-18 01:30,18,32.02,32.06,31.99,32.05,100
20160501|2016-02-18 02:00,18,32.05,32.18,32.01,32.15,794
20160501|2016-02-18 02:30,18,32.15,32.23,32.07,32.08,1492
20160501|2016-02-18 03:00,18,32.08,32.12,32.06,32.11,225
20160501|2016-02-18 03:30,18,32.11,32.14,32.09,32.14,126
20160501|2016-02-18 04:00,18,32.15,32.17,32.12,32.14,83
20160501|2016-02-18 04:30,18,32.13,32.15,32.12,32.14,55
20160501|2016-02-18 05:00,18,32.15,32.19,32.13,32.19,271
20160501|2016-02-18 05:30,18,32.18,32.22,32.18,32.18,109
20160501|2016-02-18 06:00,18,32.18,32.23,32.18,32.19,24
20160501|2016-02-18 06:30,18,32.18,32.19,32.13,32.17,212
20160501|2016-02-18 07:00,18,32.16,32.22,32.11,32.19,557
20160501|2016-02-18 07:30,18,32.2,32.2,32.14,32.17,292
20160501|2016-02-18 08:30,18,32.19,32.23,32.09,32.19,2492
20160501|2016-02-18 09:00,18,32.18,32.2,32.13,32.17,770
20160501|2016-02-18 09:30,18,32.17,32.25,32.14,32.18,1122
20160501|2016-02-18 10:00,18,32.18,32.2,32.06,32.14,908
20160501|2016-02-18 10:30,18,32.14,32.16,32.05,32.13,858
20160501|2016-02-18 11:00,18,32.14,32.15,32.06,32.1,616
20160501|2016-02-18 11:30,18,32.1,32.13,32.07,32.11,322
20160501|2016-02-18 12:00,18,32.1,32.14,32.1,32.13,493
20160501|2016-02-18 12:30,18,32.12,32.14,32.1,32.13,582
20160501|2016-02-18 13:00,18,32.13,32.14,32.03,32.05,1360
20160501|2016-02-18 19:00,19,32.05,32.06,31.97,31.98,300
20160501|2016-02-18 19:30,19,31.98,31.99,31.96,31.97,31
20160501|2016-02-18 20:00,19,31.96,32,31.96,32,30
20160501|2016-02-18 20:30,19,32,32.06,32,32.03,104
20160501|2016-02-18 21:00,19,32.02,32.07,32.02,32.03,88
20160501|2016-02-18 21:30,19,32.06,32.06,32.04,32.05,23
20160501|2016-02-18 22:00,19,32.06,32.08,32.06,32.08,336
20160501|2016-02-18 22:30,19,32.09,32.1,32.09,32.09,132
20160501|2016-02-18 23:00,19,32.1,32.12,32.09,32.09,51
20160501|2016-02-18 23:30,19,32.11,32.11,32.1,32.11,34
20160501|2016-02-19 00:00,19,32.1,32.1,32.06,32.06,34
20160501|2016-02-19 00:30,19,32.07,32.1,32.07,32.1,43
20160501|2016-02-19 01:00,19,32.12,32.17,32.11,32.15,352
20160501|2016-02-19 01:30,19,32.15,32.18,32.13,32.13,230
20160501|2016-02-19 02:00,19,32.13,32.15,32.08,32.08,173
20160501|2016-02-19 02:30,19,32.08,32.12,32.07,32.1,152
20160501|2016-02-19 03:00,19,32.09,32.09,32.01,32.03,251
20160501|2016-02-19 03:30,19,32.02,32.03,31.77,31.84,1428
20160501|2016-02-19 04:00,19,31.84,31.84,31.77,31.78,790
20160501|2016-02-19 04:30,19,31.79,31.79,31.7,31.73,640
20160501|2016-02-19 05:00,19,31.73,31.81,31.73,31.8,182
20160501|2016-02-19 05:30,19,31.8,31.82,31.7,31.71,647
20160501|2016-02-19 06:00,19,31.73,31.73,31.7,31.71,134
20160501|2016-02-19 06:30,19,31.72,31.76,31.72,31.75,60
20160501|2016-02-19 07:00,19,31.76,31.84,31.72,31.73,433
20160501|2016-02-19 07:30,19,31.73,31.78,31.71,31.77,185
20160501|2016-02-19 08:30,19,31.77,31.82,31.66,31.68,3434
20160501|2016-02-19 09:00,19,31.67,31.76,31.63,31.74,1437
20160501|2016-02-19 09:30,19,31.74,31.76,31.7,31.75,1172
20160501|2016-02-19 10:00,19,31.74,31.76,31.71,31.75,605
20160501|2016-02-19 10:30,19,31.75,31.75,31.72,31.73,607
20160501|2016-02-19 11:00,19,31.73,31.74,31.64,31.66,1110
20160501|2016-02-19 11:30,19,31.65,31.7,31.65,31.66,829
20160501|2016-02-19 12:00,19,31.66,31.7,31.64,31.67,1062
20160501|2016-02-19 12:30,19,31.67,31.69,31.56,31.58,1695
20160501|2016-02-19 13:00,19,31.58,31.71,31.56,31.63,2200
20160501|2016-02-21 19:00,22,31.67,31.84,31.67,31.79,1106
20160501|2016-02-21 19:30,22,31.8,31.81,31.74,31.75,357
20160501|2016-02-21 20:00,22,31.73,31.75,31.71,31.73,150
20160501|2016-02-21 20:30,22,31.72,31.73,31.71,31.72,144
20160501|2016-02-21 21:00,22,31.72,31.73,31.71,31.73,130
20160501|2016-02-21 21:30,22,31.73,31.76,31.73,31.76,68
20160501|2016-02-21 22:00,22,31.75,31.75,31.74,31.75,12
20160501|2016-02-21 22:30,22,31.77,31.77,31.77,31.77,30
20160501|2016-02-21 23:00,22,31.78,31.78,31.73,31.76,53
20160501|2016-02-21 23:30,22,31.76,31.81,31.76,31.79,30
20160501|2016-02-22 00:00,22,31.8,31.88,31.8,31.88,309
20160501|2016-02-22 00:30,22,31.88,31.91,31.87,31.89,350
20160501|2016-02-22 01:00,22,31.88,31.89,31.86,31.87,141
20160501|2016-02-22 01:30,22,31.88,31.88,31.84,31.85,128
20160501|2016-02-22 02:00,22,31.85,31.85,31.77,31.78,278
20160501|2016-02-22 02:30,22,31.78,31.81,31.7,31.73,279
20160501|2016-02-22 03:00,22,31.73,31.75,31.7,31.72,178
20160501|2016-02-22 03:30,22,31.72,31.78,31.68,31.73,406
20160501|2016-02-22 04:00,22,31.74,31.78,31.73,31.78,117
20160501|2016-02-22 04:30,22,31.77,31.77,31.74,31.74,33
20160501|2016-02-22 05:00,22,31.74,31.76,31.74,31.76,9
20160501|2016-02-22 05:30,22,31.76,31.77,31.76,31.77,42
20160501|2016-02-22 06:00,22,31.76,31.77,31.73,31.75,102
20160501|2016-02-22 06:30,22,31.76,31.78,31.73,31.75,57
20160501|2016-02-22 07:00,22,31.75,31.76,31.68,31.69,393
20160501|2016-02-22 07:30,22,31.7,31.74,31.7,31.73,392
20160501|2016-02-22 08:30,22,31.74,31.85,31.72,31.74,2767
20160501|2016-02-22 09:00,22,31.74,31.74,31.6,31.65,1757
20160501|2016-02-22 09:30,22,31.66,31.77,31.54,31.75,2326
20160501|2016-02-22 10:00,22,31.74,31.75,31.67,31.73,1619
20160501|2016-02-22 10:30,22,31.74,31.77,31.67,31.69,1738
20160501|2016-02-22 11:00,22,31.69,31.71,31.6,31.65,1336
20160501|2016-02-22 11:30,22,31.65,31.74,31.64,31.74,998
20160501|2016-02-22 12:00,22,31.74,31.77,31.72,31.76,872
20160501|2016-02-22 12:30,22,31.75,31.76,31.71,31.74,770
20160501|2016-02-22 13:00,22,31.74,31.77,31.68,31.74,2185
20160501|2016-02-22 19:00,23,31.73,31.77,31.7,31.71,787
20160501|2016-02-22 19:30,23,31.73,31.73,31.68,31.68,492
20160501|2016-02-22 20:00,23,31.68,31.69,31.65,31.66,202
20160501|2016-02-22 20:30,23,31.66,31.67,31.64,31.65,234
20160501|2016-02-22 21:00,23,31.64,31.66,31.63,31.65,335
20160501|2016-02-22 21:30,23,31.66,31.66,31.62,31.62,81
20160501|2016-02-22 22:00,23,31.62,31.64,31.62,31.64,32
20160501|2016-02-22 22:30,23,31.65,31.65,31.63,31.64,7
20160501|2016-02-22 23:00,23,31.64,31.65,31.63,31.63,31
20160501|2016-02-22 23:30,23,31.63,31.66,31.63,31.64,31
20160501|2016-02-23 00:00,23,31.65,31.65,31.63,31.64,45
20160501|2016-02-23 00:30,23,31.64,31.64,31.62,31.62,89
20160501|2016-02-23 01:00,23,31.63,31.64,31.62,31.62,121
20160501|2016-02-23 01:30,23,31.62,31.63,31.6,31.61,141
20160501|2016-02-23 02:00,23,31.61,31.63,31.61,31.63,223
20160501|2016-02-23 02:30,23,31.63,31.63,31.57,31.6,202
20160501|2016-02-23 03:00,23,31.58,31.61,31.46,31.51,1685
20160501|2016-02-23 03:30,23,31.51,31.51,31.44,31.48,337
20160501|2016-02-23 04:00,23,31.48,31.51,31.47,31.48,214
20160501|2016-02-23 04:30,23,31.48,31.49,31.46,31.48,285
20160501|2016-02-23 05:00,23,31.49,31.53,31.49,31.5,189
20160501|2016-02-23 05:30,23,31.49,31.52,31.45,31.48,404
20160501|2016-02-23 06:00,23,31.49,31.51,31.47,31.51,177
20160501|2016-02-23 06:30,23,31.5,31.54,31.5,31.53,307
20160501|2016-02-23 07:00,23,31.53,31.54,31.48,31.49,453
20160501|2016-02-23 07:30,23,31.49,31.52,31.48,31.52,66
20160501|2016-02-23 08:30,23,31.53,31.54,31.26,31.32,6795
20160501|2016-02-23 09:00,23,31.32,31.32,31.25,31.25,3589
20160501|2016-02-23 09:30,23,31.26,31.26,31.11,31.15,5933
20160501|2016-02-23 10:00,23,31.15,31.2,31.1,31.15,4055
20160501|2016-02-23 10:30,23,31.15,31.16,31.1,31.12,2820
20160501|2016-02-23 11:00,23,31.12,31.13,31.1,31.11,2766
20160501|2016-02-23 11:30,23,31.12,31.13,31.1,31.12,1738
20160501|2016-02-23 12:00,23,31.11,31.12,31.01,31.03,2902
20160501|2016-02-23 12:30,23,31.03,31.04,31,31,1590
20160501|2016-02-23 13:00,23,31,31.1,30.96,31,4748
20160501|2016-02-23 19:00,24,31.06,31.12,31.01,31.05,783
20160501|2016-02-23 19:30,24,31.05,31.12,31.03,31.1,297
20160501|2016-02-23 20:00,24,31.09,31.09,31.03,31.03,217
20160501|2016-02-23 20:30,24,31.03,31.04,30.99,31,913
20160501|2016-02-23 21:00,24,31,31,30.96,30.97,248
20160501|2016-02-23 21:30,24,30.97,30.99,30.96,30.98,79
20160501|2016-02-23 22:00,24,30.99,31.01,30.99,31.01,261
20160501|2016-02-23 22:30,24,31.01,31.04,31.01,31.04,110
20160501|2016-02-23 23:00,24,31.03,31.04,31.01,31.01,41
20160501|2016-02-23 23:30,24,31.01,31.07,31.01,31.04,443
20160501|2016-02-24 00:00,24,31.03,31.04,31,31.04,49
20160501|2016-02-24 00:30,24,31.04,31.1,31.03,31.03,172
20160501|2016-02-24 01:00,24,31.04,31.09,31.03,31.04,235
20160501|2016-02-24 01:30,24,31.04,31.05,31.01,31.02,185
20160501|2016-02-24 02:00,24,31.01,31.02,30.98,30.98,298
20160501|2016-02-24 02:30,24,30.98,31.03,30.97,31.01,273
20160501|2016-02-24 03:00,24,31,31,30.9,30.93,981
20160501|2016-02-24 03:30,24,30.93,30.98,30.91,30.96,223
20160501|2016-02-24 04:00,24,30.96,30.96,30.94,30.96,80
20160501|2016-02-24 04:30,24,30.96,30.96,30.93,30.93,113
20160501|2016-02-24 05:00,24,30.94,30.95,30.93,30.93,108
20160501|2016-02-24 05:30,24,30.93,30.94,30.9,30.9,366
20160501|2016-02-24 06:00,24,30.9,30.9,30.83,30.88,478
20160501|2016-02-24 06:30,24,30.87,30.87,30.7,30.76,2556
20160501|2016-02-24 07:00,24,30.77,30.85,30.75,30.85,724
20160501|2016-02-24 07:30,24,30.85,30.86,30.8,30.81,537
20160501|2016-02-24 08:30,24,30.81,30.9,30.75,30.89,5850
20160501|2016-02-24 09:00,24,30.9,30.9,30.79,30.88,1761
20160501|2016-02-24 09:30,24,30.9,31.05,30.88,30.93,5134
20160501|2016-02-24 10:00,24,30.94,30.94,30.81,30.88,2561
20160501|2016-02-24 10:30,24,30.89,31.03,30.81,31.03,4165
20160501|2016-02-24 11:00,24,31.03,31.14,30.98,31.08,4024
20160501|2016-02-24 11:30,24,31.08,31.18,31.06,31.13,2355
20160501|2016-02-24 12:00,24,31.13,31.19,31.13,31.16,1866
20160501|2016-02-24 12:30,24,31.17,31.19,31.1,31.16,1892
20160501|2016-02-24 13:00,24,31.15,31.26,31.14,31.25,3426
20160501|2016-02-24 19:00,25,31.22,31.29,31.17,31.23,709
20160501|2016-02-24 19:30,25,31.23,31.24,31.15,31.17,326
20160501|2016-02-24 20:00,25,31.17,31.17,31.14,31.16,121
20160501|2016-02-24 20:30,25,31.15,31.18,31.14,31.18,143
20160501|2016-02-24 21:00,25,31.18,31.18,31.13,31.14,127
20160501|2016-02-24 21:30,25,31.14,31.14,31.12,31.13,89
20160501|2016-02-24 22:00,25,31.13,31.17,31.13,31.17,125
20160501|2016-02-24 22:30,25,31.17,31.19,31.17,31.18,83
20160501|2016-02-24 23:00,25,31.19,31.22,31.19,31.19,82
20160501|2016-02-24 23:30,25,31.2,31.22,31.18,31.22,122
20160501|2016-02-25 00:00,25,31.22,31.24,31.19,31.19,382
20160501|2016-02-25 00:30,25,31.19,31.22,31.18,31.2,70
20160501|2016-02-25 01:00,25,31.2,31.36,31.19,31.34,1072
20160501|2016-02-25 01:30,25,31.34,31.35,31.3,31.35,392
20160501|2016-02-25 02:00,25,31.35,31.41,31.33,31.35,750
20160501|2016-02-25 02:30,25,31.35,31.39,31.34,31.36,401
20160501|2016-02-25 03:00,25,31.36,31.37,31.31,31.36,424
20160501|2016-02-25 03:30,25,31.36,31.36,31.25,31.28,486
20160501|2016-02-25 04:00,25,31.29,31.3,31.27,31.28,46
20160501|2016-02-25 04:30,25,31.28,31.34,31.26,31.3,419
20160501|2016-02-25 05:00,25,31.3,31.3,31.27,31.3,136
20160501|2016-02-25 05:30,25,31.29,31.32,31.28,31.32,98
20160501|2016-02-25 06:00,25,31.3,31.33,31.3,31.31,76
20160501|2016-02-25 06:30,25,31.31,31.32,31.29,31.29,147
20160501|2016-02-25 07:00,25,31.28,31.32,31.25,31.31,500
20160501|2016-02-25 07:30,25,31.32,31.32,31.28,31.28,227
20160501|2016-02-25 08:30,25,31.28,31.3,31.06,31.1,5245
20160501|2016-02-25 09:00,25,31.1,31.1,30.96,31.05,3573
20160501|2016-02-25 09:30,25,31.04,31.04,30.87,30.91,2936
20160501|2016-02-25 10:00,25,30.91,30.97,30.89,30.96,1429
20160501|2016-02-25 10:30,25,30.95,30.95,30.89,30.92,1409
20160501|2016-02-25 11:00,25,30.92,31,30.91,30.98,1519
20160501|2016-02-25 11:30,25,30.97,31,30.94,30.95,1453
20160501|2016-02-25 12:00,25,30.95,30.97,30.93,30.93,1700
20160501|2016-02-25 12:30,25,30.93,30.99,30.92,30.98,3192
20160501|2016-02-25 13:00,25,30.98,31,30.9,30.95,3390
20160501|2016-02-25 19:00,26,30.97,31.06,30.96,31.04,583
20160501|2016-02-25 19:30,26,31.04,31.09,31.04,31.07,229
20160501|2016-02-25 20:00,26,31.06,31.08,31.02,31.08,468
20160501|2016-02-25 20:30,26,31.08,31.1,31.07,31.08,163
20160501|2016-02-25 21:00,26,31.09,31.09,31.04,31.06,155
20160501|2016-02-25 21:30,26,31.06,31.09,31.06,31.09,60
20160501|2016-02-25 22:00,26,31.08,31.1,31.08,31.09,105
20160501|2016-02-25 22:30,26,31.09,31.09,31.08,31.09,18
20160501|2016-02-25 23:00,26,31.08,31.09,31.08,31.08,109
20160501|2016-02-25 23:30,26,31.08,31.08,31.06,31.07,128
20160501|2016-02-26 00:00,26,31.08,31.1,31.03,31.06,199
20160501|2016-02-26 00:30,26,31.06,31.11,31.06,31.1,255
20160501|2016-02-26 01:00,26,31.1,31.14,31.09,31.1,197
20160501|2016-02-26 01:30,26,31.11,31.13,31.07,31.11,134
20160501|2016-02-26 02:00,26,31.11,31.12,31.05,31.05,257
20160501|2016-02-26 02:30,26,31.04,31.04,30.98,30.98,357
20160501|2016-02-26 03:00,26,30.98,31.02,30.97,31,158
20160501|2016-02-26 03:30,26,31.01,31.07,31,31.07,178
20160501|2016-02-26 04:00,26,31.07,31.2,31.06,31.15,958
20160501|2016-02-26 04:30,26,31.15,31.16,31.14,31.16,82
20160501|2016-02-26 05:00,26,31.16,31.16,31.12,31.14,382
20160501|2016-02-26 05:30,26,31.15,31.15,31.06,31.07,164
20160501|2016-02-26 06:00,26,31.08,31.15,31.07,31.12,223
20160501|2016-02-26 06:30,26,31.13,31.14,31.06,31.11,411
20160501|2016-02-26 07:00,26,31.11,31.14,31.08,31.12,312
20160501|2016-02-26 07:30,26,31.13,31.14,31.09,31.09,164
20160501|2016-02-26 08:30,26,31.11,31.34,31.11,31.22,8594
20160501|2016-02-26 09:00,26,31.21,31.46,31.12,31.35,8477
20160501|2016-02-26 09:30,26,31.35,31.39,31.24,31.39,3245
20160501|2016-02-26 10:00,26,31.39,31.4,31.22,31.22,3338
20160501|2016-02-26 10:30,26,31.23,31.27,31.18,31.24,2054
20160501|2016-02-26 11:00,26,31.24,31.24,31.15,31.18,2090
20160501|2016-02-26 11:30,26,31.18,31.22,31.15,31.17,1444
20160501|2016-02-26 12:00,26,31.17,31.23,31.16,31.19,1354
20160501|2016-02-26 12:30,26,31.19,31.22,31.15,31.19,1036
20160501|2016-02-26 13:00,26,31.17,31.29,31.1,31.23,3860
20160501|2016-02-28 19:00,29,31.23,31.25,31.06,31.07,878
20160501|2016-02-28 19:30,29,31.07,31.12,31.04,31.1,585
20160501|2016-02-28 20:00,29,31.09,31.11,31.07,31.08,171
20160501|2016-02-28 20:30,29,31.08,31.19,31.08,31.19,286
20160501|2016-02-28 21:00,29,31.2,31.33,31.2,31.31,671
20160501|2016-02-28 21:30,29,31.31,31.31,31.28,31.3,88
20160501|2016-02-28 22:00,29,31.29,31.3,31.28,31.3,26
20160501|2016-02-28 22:30,29,31.3,31.3,31.29,31.3,18
20160501|2016-02-28 23:00,29,31.29,31.29,31.28,31.29,20
20160501|2016-02-28 23:30,29,31.28,31.31,31.26,31.27,140
20160501|2016-02-29 00:00,29,31.29,31.31,31.26,31.28,95
20160501|2016-02-29 00:30,29,31.28,31.3,31.21,31.21,279
20160501|2016-02-29 01:00,29,31.21,31.27,31.2,31.26,180
20160501|2016-02-29 01:30,29,31.26,31.26,31.24,31.24,80
20160501|2016-02-29 02:00,29,31.24,31.24,31.2,31.2,183
20160501|2016-02-29 02:30,29,31.21,31.21,31.17,31.17,112
20160501|2016-02-29 03:00,29,31.17,31.23,31.15,31.21,272
20160501|2016-02-29 03:30,29,31.23,31.28,31.22,31.26,437
20160501|2016-02-29 04:00,29,31.26,31.27,31.21,31.24,436
20160501|2016-02-29 04:30,29,31.24,31.24,31.21,31.21,125
20160501|2016-02-29 05:00,29,31.21,31.23,31.19,31.21,100
20160501|2016-02-29 05:30,29,31.22,31.25,31.19,31.19,211
20160501|2016-02-29 06:00,29,31.18,31.21,31.17,31.21,265
20160501|2016-02-29 06:30,29,31.21,31.22,31.19,31.2,114
20160501|2016-02-29 07:00,29,31.21,31.21,31.15,31.17,241
20160501|2016-02-29 07:30,29,31.16,31.17,31.12,31.12,358
20160501|2016-02-29 08:30,29,31.1,31.37,31.08,31.27,4374
20160501|2016-02-29 09:00,29,31.27,31.27,31.1,31.11,2058
20160501|2016-02-29 09:30,29,31.11,31.19,31.05,31.18,2522
20160501|2016-02-29 10:00,29,31.19,31.19,31.04,31.05,1724
20160501|2016-02-29 10:30,29,31.05,31.06,30.81,30.86,6103
20160501|2016-02-29 11:00,29,30.86,30.93,30.84,30.9,2876
20160501|2016-02-29 11:30,29,30.91,30.91,30.87,30.9,1139
20160501|2016-02-29 12:00,29,30.89,30.92,30.86,30.88,1279
20160501|2016-02-29 12:30,29,30.88,30.91,30.85,30.86,1482
20160501|2016-02-29 13:00,29,30.86,30.9,30.85,30.89,4356
20160501|2016-02-29 19:00,1,30.94,30.98,30.89,30.96,1100
20160501|2016-02-29 19:30,1,30.96,30.98,30.92,30.95,201
20160501|2016-02-29 20:00,1,30.94,30.95,30.91,30.94,92
20160501|2016-02-29 20:30,1,30.94,30.97,30.93,30.95,110
20160501|2016-02-29 21:00,1,30.95,30.96,30.93,30.93,107
20160501|2016-02-29 21:30,1,30.93,30.95,30.93,30.95,82
20160501|2016-02-29 22:00,1,30.95,30.96,30.92,30.94,99
20160501|2016-02-29 22:30,1,30.94,30.96,30.93,30.96,46
20160501|2016-02-29 23:00,1,30.96,30.96,30.94,30.94,56
20160501|2016-02-29 23:30,1,30.94,30.98,30.93,30.97,299
20160501|2016-03-01 00:00,1,30.98,31,30.96,30.99,397
20160501|2016-03-01 00:30,1,31,31.03,30.99,31.01,225
20160501|2016-03-01 01:00,1,31.02,31.04,31.01,31.01,155
20160501|2016-03-01 01:30,1,31.01,31.01,30.96,30.98,171
20160501|2016-03-01 02:00,1,30.98,31.02,30.97,31.01,401
20160501|2016-03-01 02:30,1,31.01,31.03,31,31.01,158
20160501|2016-03-01 03:00,1,31,31.07,31,31.06,297
20160501|2016-03-01 03:30,1,31.05,31.08,31.02,31.08,391
20160501|2016-03-01 04:00,1,31.06,31.07,31.05,31.06,70
20160501|2016-03-01 04:30,1,31.07,31.1,31.04,31.05,197
20160501|2016-03-01 05:00,1,31.06,31.09,31.04,31.05,326
20160501|2016-03-01 05:30,1,31.04,31.05,31.02,31.02,268
20160501|2016-03-01 06:00,1,31.02,31.06,31,31.01,238
20160501|2016-03-01 06:30,1,31.01,31.03,30.99,31.01,214
20160501|2016-03-01 07:00,1,31,31.06,31,31.04,443
20160501|2016-03-01 07:30,1,31.05,31.18,31.05,31.11,993
20160501|2016-03-01 08:30,1,31.09,31.09,30.83,30.87,3456
20160501|2016-03-01 09:00,1,30.86,30.94,30.81,30.91,3118
20160501|2016-03-01 09:30,1,30.91,30.96,30.88,30.89,2765
20160501|2016-03-01 10:00,1,30.89,30.9,30.11,30.47,20819
20160501|2016-03-01 10:30,1,30.46,30.49,30.39,30.4,3979
20160501|2016-03-01 11:00,1,30.39,30.55,30.36,30.53,3269
20160501|2016-03-01 11:30,1,30.53,30.57,30.45,30.46,1810
20160501|2016-03-01 12:00,1,30.47,30.5,30.45,30.47,1166
20160501|2016-03-01 12:30,1,30.47,30.5,30.45,30.48,1238
20160501|2016-03-01 13:00,1,30.49,30.58,30.49,30.54,2669
20160501|2016-03-01 19:00,2,30.47,30.58,30.47,30.51,1298
20160501|2016-03-01 19:30,2,30.51,30.55,30.5,30.51,225
20160501|2016-03-01 20:00,2,30.49,30.49,30.45,30.45,253
20160501|2016-03-01 20:30,2,30.45,30.52,30.45,30.52,314
20160501|2016-03-01 21:00,2,30.53,30.56,30.47,30.5,270
20160501|2016-03-01 21:30,2,30.49,30.49,30.43,30.49,162
20160501|2016-03-01 22:00,2,30.48,30.48,30.47,30.48,12
20160501|2016-03-01 22:30,2,30.48,30.49,30.46,30.47,62
20160501|2016-03-01 23:00,2,30.47,30.5,30.47,30.5,96
20160501|2016-03-01 23:30,2,30.5,30.58,30.49,30.57,326
20160501|2016-03-02 00:00,2,30.58,30.6,30.48,30.48,255
20160501|2016-03-02 00:30,2,30.48,30.5,30.4,30.44,653
20160501|2016-03-02 01:00,2,30.45,30.45,30.42,30.44,101
20160501|2016-03-02 01:30,2,30.44,30.45,30.42,30.43,146
20160501|2016-03-02 02:00,2,30.42,30.42,30.25,30.3,1923
20160501|2016-03-02 02:30,2,30.3,30.3,30.29,30.3,259
20160501|2016-03-02 03:00,2,30.29,30.29,30.2,30.24,997
20160501|2016-03-02 03:30,2,30.25,30.25,30.16,30.18,704
20160501|2016-03-02 04:00,2,30.18,30.25,30.18,30.22,269
20160501|2016-03-02 04:30,2,30.22,30.23,30.18,30.22,226
20160501|2016-03-02 05:00,2,30.22,30.23,30.2,30.22,261
20160501|2016-03-02 05:30,2,30.23,30.24,30.22,30.24,82
20160501|2016-03-02 06:00,2,30.25,30.3,30.25,30.28,387
20160501|2016-03-02 06:30,2,30.28,30.33,30.25,30.25,661
20160501|2016-03-02 07:00,2,30.25,30.27,30.23,30.26,435
20160501|2016-03-02 07:30,2,30.26,30.26,30.23,30.24,438
20160501|2016-03-02 08:30,2,30.25,30.29,30.18,30.26,7741
20160501|2016-03-02 09:00,2,30.25,30.32,30.19,30.24,5477
20160501|2016-03-02 09:30,2,30.23,30.34,30.09,30.34,7919
20160501|2016-03-02 10:00,2,30.33,30.41,30.28,30.34,4557
20160501|2016-03-02 10:30,2,30.35,30.39,30.25,30.26,2871
20160501|2016-03-02 11:00,2,30.26,30.28,30.19,30.23,2399
20160501|2016-03-02 11:30,2,30.23,30.31,30.21,30.27,2352
20160501|2016-03-02 12:00,2,30.27,30.3,30.2,30.24,1585
20160501|2016-03-02 12:30,2,30.24,30.26,30.2,30.26,1481
20160501|2016-03-02 13:00,2,30.26,30.41,30.26,30.35,5150
20160501|2016-03-02 19:00,3,30.36,30.37,30.32,30.32,672
20160501|2016-03-02 19:30,3,30.33,30.34,30.31,30.33,105
20160501|2016-03-02 20:00,3,30.32,30.34,30.3,30.3,310
20160501|2016-03-02 20:30,3,30.31,30.32,30.25,30.26,311
20160501|2016-03-02 21:00,3,30.26,30.26,30.21,30.25,148
20160501|2016-03-02 21:30,3,30.25,30.25,30.22,30.24,175
20160501|2016-03-02 22:00,3,30.24,30.24,30.22,30.23,63
20160501|2016-03-02 22:30,3,30.24,30.25,30.24,30.25,65
20160501|2016-03-02 23:00,3,30.25,30.25,30.24,30.24,68
20160501|2016-03-02 23:30,3,30.25,30.34,30.24,30.33,267
20160501|2016-03-03 00:00,3,30.32,30.34,30.28,30.34,143
20160501|2016-03-03 00:30,3,30.34,30.39,30.31,30.38,290
20160501|2016-03-03 01:00,3,30.39,30.43,30.39,30.42,320
20160501|2016-03-03 01:30,3,30.41,30.42,30.4,30.4,53
20160501|2016-03-03 02:00,3,30.41,30.56,30.39,30.55,1457
20160501|2016-03-03 02:30,3,30.55,30.61,30.55,30.58,1033
20160501|2016-03-03 03:00,3,30.57,30.58,30.49,30.53,202
20160501|2016-03-03 03:30,3,30.54,30.58,30.53,30.57,212
20160501|2016-03-03 04:00,3,30.58,30.58,30.54,30.54,165
20160501|2016-03-03 04:30,3,30.56,30.64,30.55,30.64,324
20160501|2016-03-03 05:00,3,30.63,30.64,30.61,30.61,282
20160501|2016-03-03 05:30,3,30.61,30.63,30.6,30.63,533
20160501|2016-03-03 06:00,3,30.62,30.63,30.6,30.6,284
20160501|2016-03-03 06:30,3,30.61,30.63,30.6,30.63,345
20160501|2016-03-03 07:00,3,30.63,30.73,30.6,30.7,1230
20160501|2016-03-03 07:30,3,30.69,30.7,30.61,30.61,480
20160501|2016-03-03 08:30,3,30.6,30.67,30.5,30.53,5232
20160501|2016-03-03 09:00,3,30.54,30.68,30.53,30.64,3289
20160501|2016-03-03 09:30,3,30.65,30.65,30.55,30.55,2104
20160501|2016-03-03 10:00,3,30.55,30.58,30.48,30.48,2150
20160501|2016-03-03 10:30,3,30.48,30.53,30.48,30.52,2004
20160501|2016-03-03 11:00,3,30.51,30.58,30.45,30.56,2233
20160501|2016-03-03 11:30,3,30.56,30.63,30.53,30.58,2053
20160501|2016-03-03 12:00,3,30.58,30.63,30.57,30.57,1026
20160501|2016-03-03 12:30,3,30.57,30.62,30.54,30.54,1498
20160501|2016-03-03 13:00,3,30.55,30.65,30.55,30.65,2230
20160501|2016-03-03 19:00,4,30.61,30.73,30.6,30.71,1678
20160501|2016-03-03 19:30,4,30.7,30.72,30.65,30.67,243
20160501|2016-03-03 20:00,4,30.69,30.7,30.68,30.69,55
20160501|2016-03-03 20:30,4,30.7,30.75,30.7,30.73,283
20160501|2016-03-03 21:00,4,30.73,30.76,30.73,30.75,61
20160501|2016-03-03 21:30,4,30.76,30.84,30.75,30.8,450
20160501|2016-03-03 22:00,4,30.8,30.81,30.78,30.8,138
20160501|2016-03-03 22:30,4,30.79,30.79,30.77,30.77,36
20160501|2016-03-03 23:00,4,30.77,30.8,30.77,30.78,85
20160501|2016-03-03 23:30,4,30.79,30.82,30.78,30.82,180
20160501|2016-03-04 00:00,4,30.81,30.84,30.8,30.81,191
20160501|2016-03-04 00:30,4,30.82,30.83,30.78,30.81,144
20160501|2016-03-04 01:00,4,30.8,30.82,30.78,30.81,219
20160501|2016-03-04 01:30,4,30.81,30.82,30.8,30.81,146
20160501|2016-03-04 02:00,4,30.82,30.86,30.82,30.85,666
20160501|2016-03-04 02:30,4,30.85,30.89,30.83,30.87,417
20160501|2016-03-04 03:00,4,30.87,30.87,30.85,30.86,287
20160501|2016-03-04 03:30,4,30.87,30.93,30.87,30.89,639
20160501|2016-03-04 04:00,4,30.89,30.91,30.82,30.84,561
20160501|2016-03-04 04:30,4,30.84,30.9,30.83,30.89,334
20160501|2016-03-04 05:00,4,30.9,30.9,30.89,30.89,163
20160501|2016-03-04 05:30,4,30.89,30.92,30.89,30.89,241
20160501|2016-03-04 06:00,4,30.9,30.92,30.89,30.92,138
20160501|2016-03-04 06:30,4,30.91,30.92,30.85,30.89,469
20160501|2016-03-04 07:00,4,30.89,30.91,30.77,30.78,1234
20160501|2016-03-04 07:30,4,30.79,30.86,30.79,30.83,238
20160501|2016-03-04 08:30,4,30.89,31.03,30.85,30.89,5196
20160501|2016-03-04 09:00,4,30.89,31.03,30.85,30.99,4023
20160501|2016-03-04 09:30,4,30.99,31.38,30.99,31.12,12581
20160501|2016-03-04 10:00,4,31.13,31.2,31.12,31.16,2793
20160501|2016-03-04 10:30,4,31.17,31.3,31.08,31.09,4697
20160501|2016-03-04 11:00,4,31.09,31.11,30.94,30.95,2598
20160501|2016-03-04 11:30,4,30.95,31.02,30.93,31,1287
20160501|2016-03-04 12:00,4,31.01,31.1,30.98,31.07,1516
20160501|2016-03-04 12:30,4,31.07,31.11,30.97,31.01,2708
20160501|2016-03-04 13:00,4,31.01,31.01,30.86,30.95,3733
20160501|2016-03-06 19:00,7,30.96,31.17,30.89,31.06,1719
20160501|2016-03-06 19:30,7,31.08,31.2,31.06,31.07,540
20160501|2016-03-06 20:00,7,31.07,31.09,30.98,30.99,424
20160501|2016-03-06 20:30,7,31,31.02,30.95,30.99,199
20160501|2016-03-06 21:00,7,31,31.08,31,31.07,273
20160501|2016-03-06 21:30,7,31.07,31.11,31.07,31.11,196
20160501|2016-03-06 22:00,7,31.11,31.14,31.11,31.11,154
20160501|2016-03-06 22:30,7,31.11,31.13,31.11,31.12,84
20160501|2016-03-06 23:00,7,31.12,31.13,31.12,31.12,41
20160501|2016-03-06 23:30,7,31.13,31.16,31.11,31.12,250
20160501|2016-03-07 00:00,7,31.11,31.24,31.11,31.17,618
20160501|2016-03-07 00:30,7,31.17,31.23,31.16,31.23,145
20160501|2016-03-07 01:00,7,31.22,31.23,31.14,31.21,250
20160501|2016-03-07 01:30,7,31.22,31.23,31.15,31.16,229
20160501|2016-03-07 02:00,7,31.16,31.19,31.14,31.15,109
20160501|2016-03-07 02:30,7,31.17,31.18,31.14,31.16,59
20160501|2016-03-07 03:00,7,31.17,31.18,31.08,31.11,389
20160501|2016-03-07 03:30,7,31.12,31.18,31.08,31.16,484
20160501|2016-03-07 04:00,7,31.15,31.15,31.07,31.08,105
20160501|2016-03-07 04:30,7,31.08,31.09,31.06,31.06,155
20160501|2016-03-07 05:00,7,31.06,31.06,31.03,31.03,295
20160501|2016-03-07 05:30,7,31.04,31.06,31.03,31.04,99
20160501|2016-03-07 06:00,7,31.04,31.06,31.04,31.05,84
20160501|2016-03-07 06:30,7,31.05,31.06,31.03,31.04,50
20160501|2016-03-07 07:00,7,31.05,31.16,31.03,31.11,478
20160501|2016-03-07 07:30,7,31.1,31.1,31.04,31.04,316
20160501|2016-03-07 08:30,7,31.03,31.18,31.02,31.1,3911
20160501|2016-03-07 09:00,7,31.1,31.22,31.1,31.17,2285
20160501|2016-03-07 09:30,7,31.18,31.2,31.08,31.17,2327
20160501|2016-03-07 10:00,7,31.16,31.26,31.11,31.24,1907
20160501|2016-03-07 10:30,7,31.23,31.26,31.1,31.16,1944
20160501|2016-03-07 11:00,7,31.18,31.3,31.17,31.18,3201
20160501|2016-03-07 11:30,7,31.18,31.21,31.15,31.19,900
20160501|2016-03-07 12:00,7,31.19,31.23,31.17,31.2,978
20160501|2016-03-07 12:30,7,31.21,31.27,31.19,31.25,1176
20160501|2016-03-07 13:00,7,31.25,31.28,31.14,31.18,2677
20160501|2016-03-07 19:00,8,31.2,31.32,31.14,31.27,845
20160501|2016-03-07 19:30,8,31.27,31.27,31.1,31.13,441
20160501|2016-03-07 20:00,8,31.13,31.13,31.05,31.11,343
20160501|2016-03-07 20:30,8,31.11,31.2,31.03,31.05,996
20160501|2016-03-07 21:00,8,31.03,31.16,31.03,31.15,150
20160501|2016-03-07 21:30,8,31.14,31.15,31.07,31.1,127
20160501|2016-03-07 22:00,8,31.11,31.15,31.11,31.14,37
20160501|2016-03-07 22:30,8,31.13,31.13,31.11,31.13,33
20160501|2016-03-07 23:00,8,31.13,31.16,31.13,31.16,59
20160501|2016-03-07 23:30,8,31.17,31.19,31.13,31.18,127
20160501|2016-03-08 00:00,8,31.17,31.17,31.09,31.11,113
20160501|2016-03-08 00:30,8,31.11,31.11,31.04,31.05,164
20160501|2016-03-08 01:00,8,31.06,31.07,31.05,31.07,39
20160501|2016-03-08 01:30,8,31.06,31.06,31.03,31.04,51
20160501|2016-03-08 02:00,8,31.03,31.05,31.01,31.01,415
20160501|2016-03-08 02:30,8,31.02,31.02,30.94,30.96,410
20160501|2016-03-08 03:00,8,30.97,30.97,30.89,30.92,693
20160501|2016-03-08 03:30,8,30.92,30.94,30.9,30.93,269
20160501|2016-03-08 04:00,8,30.94,31.02,30.93,31.02,488
20160501|2016-03-08 04:30,8,31.02,31.02,30.97,30.97,76
20160501|2016-03-08 05:00,8,30.98,31,30.95,30.98,523
20160501|2016-03-08 05:30,8,30.98,30.99,30.97,30.99,139
20160501|2016-03-08 06:00,8,30.99,31.04,30.99,31.04,404
20160501|2016-03-08 06:30,8,31.04,31.17,31.04,31.16,568
20160501|2016-03-08 07:00,8,31.16,31.17,31.09,31.16,400
20160501|2016-03-08 07:30,8,31.17,31.21,31.16,31.18,132
20160501|2016-03-08 08:30,8,31.07,31.15,30.87,30.95,6785
20160501|2016-03-08 09:00,8,30.94,31,30.9,30.97,3118
20160501|2016-03-08 09:30,8,30.95,30.98,30.87,30.91,2037
20160501|2016-03-08 10:00,8,30.9,31.06,30.9,31,1990
20160501|2016-03-08 10:30,8,31.01,31.04,30.95,30.97,1498
20160501|2016-03-08 11:00,8,30.96,31,30.95,30.97,945
20160501|2016-03-08 11:30,8,30.98,31.04,30.97,31.04,1237
20160501|2016-03-08 12:00,8,31.04,31.05,30.95,31.01,908
20160501|2016-03-08 12:30,8,31.01,31.14,31,31.14,1463
20160501|2016-03-08 13:00,8,31.14,31.16,31.11,31.13,1719
20160501|2016-03-08 19:00,9,31.05,31.07,30.98,30.98,469
20160501|2016-03-08 19:30,9,30.99,31.01,30.97,31.01,72
20160501|2016-03-08 20:00,9,31.01,31.05,30.99,31.04,84
20160501|2016-03-08 20:30,9,31.05,31.05,30.99,31.03,120
20160501|2016-03-08 21:00,9,31.03,31.04,31,31,73
20160501|2016-03-08 21:30,9,31.02,31.03,31,31.02,33
20160501|2016-03-08 22:00,9,31.01,31.07,31.01,31.07,171
20160501|2016-03-08 22:30,9,31.07,31.12,31.05,31.12,335
20160501|2016-03-08 23:00,9,31.12,31.13,31.08,31.11,270
20160501|2016-03-08 23:30,9,31.1,31.14,31.04,31.07,400
20160501|2016-03-09 00:00,9,31.1,31.16,31.1,31.12,232
20160501|2016-03-09 00:30,9,31.13,31.2,31.13,31.19,197
20160501|2016-03-09 01:00,9,31.19,31.21,31.17,31.2,270
20160501|2016-03-09 01:30,9,31.2,31.25,31.19,31.2,435
20160501|2016-03-09 02:00,9,31.2,31.2,31.16,31.16,95
20160501|2016-03-09 02:30,9,31.16,31.22,31.16,31.19,217
20160501|2016-03-09 03:00,9,31.2,31.29,31.2,31.29,582
20160501|2016-03-09 03:30,9,31.28,31.29,31.27,31.29,279
20160501|2016-03-09 04:00,9,31.3,31.49,31.29,31.42,1382
20160501|2016-03-09 04:30,9,31.41,31.45,31.35,31.37,865
20160501|2016-03-09 05:00,9,31.36,31.42,31.34,31.39,535
20160501|2016-03-09 05:30,9,31.39,31.42,31.38,31.39,117
20160501|2016-03-09 06:00,9,31.39,31.39,31.35,31.36,434
20160501|2016-03-09 06:30,9,31.35,31.37,31.33,31.35,381
20160501|2016-03-09 07:00,9,31.36,31.39,31.31,31.31,715
20160501|2016-03-09 07:30,9,31.32,31.34,31.27,31.3,514
20160501|2016-03-09 08:30,9,31.3,31.45,31.26,31.37,4896
20160501|2016-03-09 09:00,9,31.38,31.64,31.36,31.61,5664
20160501|2016-03-09 09:30,9,31.61,31.8,31.61,31.65,7464
20160501|2016-03-09 10:00,9,31.66,31.79,31.64,31.72,4007
20160501|2016-03-09 10:30,9,31.72,32,31.72,31.89,5022
20160501|2016-03-09 11:00,9,31.9,31.9,31.53,31.63,7498
20160501|2016-03-09 11:30,9,31.63,31.77,31.6,31.69,2185
20160501|2016-03-09 12:00,9,31.7,31.72,31.62,31.68,2400
20160501|2016-03-09 12:30,9,31.68,31.72,31.6,31.65,1820
20160501|2016-03-09 13:00,9,31.66,31.78,31.62,31.77,3810
20160501|2016-03-09 19:00,10,31.75,31.79,31.68,31.7,939
20160501|2016-03-09 19:30,10,31.69,31.7,31.64,31.66,355
20160501|2016-03-09 20:00,10,31.66,31.71,31.65,31.68,136
20160501|2016-03-09 20:30,10,31.69,31.73,31.68,31.69,493
20160501|2016-03-09 21:00,10,31.69,31.73,31.6,31.68,391
20160501|2016-03-09 21:30,10,31.66,31.76,31.66,31.74,360
20160501|2016-03-09 22:00,10,31.73,31.73,31.73,31.73,3
20160501|2016-03-09 22:30,10,31.73,31.74,31.72,31.72,81
20160501|2016-03-09 23:00,10,31.72,31.73,31.71,31.71,34
20160501|2016-03-09 23:30,10,31.71,31.71,31.64,31.66,133
20160501|2016-03-10 00:00,10,31.65,31.65,31.58,31.64,428
20160501|2016-03-10 00:30,10,31.64,31.66,31.58,31.63,127
20160501|2016-03-10 01:00,10,31.62,31.62,31.54,31.56,235
20160501|2016-03-10 01:30,10,31.56,31.56,31.53,31.55,135
20160501|2016-03-10 02:00,10,31.56,31.58,31.53,31.58,148
20160501|2016-03-10 02:30,10,31.58,31.59,31.56,31.59,98
20160501|2016-03-10 03:00,10,31.59,31.62,31.56,31.56,205
20160501|2016-03-10 03:30,10,31.55,31.6,31.55,31.58,182
20160501|2016-03-10 04:00,10,31.58,31.6,31.57,31.58,35
20160501|2016-03-10 04:30,10,31.59,31.6,31.58,31.6,47
20160501|2016-03-10 05:00,10,31.61,31.7,31.61,31.68,178
20160501|2016-03-10 05:30,10,31.69,31.7,31.65,31.66,419
20160501|2016-03-10 06:00,10,31.65,31.66,31.64,31.65,166
20160501|2016-03-10 06:30,10,31.65,31.66,31.58,31.61,310
20160501|2016-03-10 07:00,10,31.61,31.63,31.57,31.62,283
20160501|2016-03-10 07:30,10,31.62,31.65,31.61,31.64,213
20160501|2016-03-10 08:30,10,31.6,31.72,31.58,31.72,3372
20160501|2016-03-10 09:00,10,31.72,31.79,31.67,31.72,2519
20160501|2016-03-10 09:30,10,31.71,31.79,31.65,31.65,2446
20160501|2016-03-10 10:00,10,31.65,31.68,31.6,31.61,2168
20160501|2016-03-10 10:30,10,31.61,31.71,31.61,31.68,1570
20160501|2016-03-10 11:00,10,31.67,31.71,31.65,31.67,1369
20160501|2016-03-10 11:30,10,31.67,31.7,31.64,31.66,1300
20160501|2016-03-10 12:00,10,31.66,31.69,31.62,31.66,1041
20160501|2016-03-10 12:30,10,31.66,31.74,31.65,31.69,1423
20160501|2016-03-10 13:00,10,31.7,31.71,31.6,31.62,2465
20160501|2016-03-10 19:00,11,31.62,31.84,31.6,31.8,955
20160501|2016-03-10 19:30,11,31.79,31.89,31.78,31.86,478
20160501|2016-03-10 20:00,11,31.87,31.91,31.87,31.87,189
20160501|2016-03-10 20:30,11,31.88,32.12,31.87,32.02,2125
20160501|2016-03-10 21:00,11,32.02,32.21,32.01,32.21,1544
20160501|2016-03-10 21:30,11,32.19,32.19,32.08,32.09,357
20160501|2016-03-10 22:00,11,32.09,32.13,32.05,32.08,403
20160501|2016-03-10 22:30,11,32.08,32.1,32.07,32.07,72
20160501|2016-03-10 23:00,11,32.08,32.1,32.05,32.09,256
20160501|2016-03-10 23:30,11,32.09,32.12,31.99,32,699
20160501|2016-03-11 00:00,11,32.03,32.12,31.99,32.07,329
20160501|2016-03-11 00:30,11,32.04,32.04,31.93,31.97,595
20160501|2016-03-11 01:00,11,31.96,32.02,31.96,32.02,246
20160501|2016-03-11 01:30,11,32.03,32.07,32.02,32.07,402
20160501|2016-03-11 02:00,11,32.06,32.08,31.99,31.99,303
20160501|2016-03-11 02:30,11,31.99,32.06,31.98,32.04,779
20160501|2016-03-11 03:00,11,32.04,32.04,31.98,32,372
20160501|2016-03-11 03:30,11,32,32.16,32,32.14,1030
20160501|2016-03-11 04:00,11,32.14,32.2,32.14,32.16,760
20160501|2016-03-11 04:30,11,32.16,32.21,32.13,32.16,674
20160501|2016-03-11 05:00,11,32.16,32.18,32.12,32.12,281
20160501|2016-03-11 05:30,11,32.12,32.12,32.05,32.05,339
20160501|2016-03-11 06:00,11,32.06,32.06,32.03,32.03,106
20160501|2016-03-11 06:30,11,32.04,32.04,31.98,32.01,368
20160501|2016-03-11 07:00,11,32.01,32.14,32,32.07,1216
20160501|2016-03-11 07:30,11,32.07,32.08,32.03,32.03,137
20160501|2016-03-11 08:30,11,32.05,32.13,31.97,32.07,5567
20160501|2016-03-11 09:00,11,32.08,32.13,32.01,32.05,2015
20160501|2016-03-11 09:30,11,32.05,32.2,32.03,32.05,2746
20160501|2016-03-11 10:00,11,32.05,32.29,32.03,32.28,3683
20160501|2016-03-11 10:30,11,32.28,32.3,32.07,32.14,2995
20160501|2016-03-11 11:00,11,32.14,32.18,32.09,32.16,1740
20160501|2016-03-11 11:30,11,32.16,32.16,32.07,32.08,1353
20160501|2016-03-11 12:00,11,32.08,32.17,32.08,32.14,1622
20160501|2016-03-11 12:30,11,32.14,32.21,32.13,32.17,1250
20160501|2016-03-11 13:00,11,32.18,32.19,32.05,32.08,3343
20160501|2016-03-13 19:00,14,32.11,32.24,32.08,32.19,599
20160501|2016-03-13 19:30,14,32.19,32.3,32.19,32.29,335
20160501|2016-03-13 20:00,14,32.28,32.32,32.26,32.28,945
20160501|2016-03-13 20:30,14,32.28,32.31,32.24,32.27,427
20160501|2016-03-13 21:00,14,32.28,32.3,32.24,32.28,152
20160501|2016-03-13 21:30,14,32.3,32.33,32.28,32.32,271
20160501|2016-03-13 22:00,14,32.33,32.33,32.18,32.2,365
20160501|2016-03-13 22:30,14,32.19,32.2,32.18,32.2,49
20160501|2016-03-13 23:00,14,32.2,32.2,32.17,32.19,70
20160501|2016-03-13 23:30,14,32.17,32.19,32.17,32.19,18
20160501|2016-03-14 00:00,14,32.19,32.19,32.18,32.18,4
20160501|2016-03-14 00:30,14,32.19,32.2,32.12,32.13,383
20160501|2016-03-14 01:00,14,32.13,32.16,32.13,32.14,49
20160501|2016-03-14 01:30,14,32.14,32.14,32.04,32.05,516
20160501|2016-03-14 02:00,14,32.05,32.08,32.04,32.07,187
20160501|2016-03-14 02:30,14,32.05,32.06,32.02,32.04,95
20160501|2016-03-14 03:00,14,32.03,32.08,32.01,32.05,458
20160501|2016-03-14 03:30,14,32.05,32.11,32.01,32.02,426
20160501|2016-03-14 04:00,14,32.01,32.02,31.95,31.96,409
20160501|2016-03-14 04:30,14,31.97,32.05,31.97,32.03,527
20160501|2016-03-14 05:00,14,32.03,32.04,32,32.03,224
20160501|2016-03-14 05:30,14,32.03,32.05,32.03,32.04,30
20160501|2016-03-14 06:00,14,32.04,32.04,32.01,32.01,38
20160501|2016-03-14 06:30,14,32.01,32.04,32,32.03,225
20160501|2016-03-14 07:00,14,32.04,32.05,32,32.01,351
20160501|2016-03-14 07:30,14,32.01,32.01,31.98,32.01,207
20160501|2016-03-14 08:30,14,32.02,32.17,31.96,32.03,7687
20160501|2016-03-14 09:00,14,32.02,32.28,32.02,32.26,3596
20160501|2016-03-14 09:30,14,32.26,32.48,32.24,32.35,5797
20160501|2016-03-14 10:00,14,32.34,32.43,32.32,32.4,3123
20160501|2016-03-14 10:30,14,32.4,32.49,32.39,32.46,3753
20160501|2016-03-14 11:00,14,32.47,32.5,32.44,32.45,3768
20160501|2016-03-14 11:30,14,32.44,32.48,32.39,32.46,2040
20160501|2016-03-14 12:00,14,32.46,32.48,32.43,32.45,1825
20160501|2016-03-14 12:30,14,32.45,32.55,32.44,32.51,3326
20160501|2016-03-14 13:00,14,32.51,32.52,32.41,32.43,4120
20160501|2016-03-14 19:00,15,32.36,32.41,32.35,32.39,317
20160501|2016-03-14 19:30,15,32.39,32.46,32.38,32.46,331
20160501|2016-03-14 20:00,15,32.47,32.47,32.35,32.41,1374
20160501|2016-03-14 20:30,15,32.41,32.42,32.31,32.35,618
20160501|2016-03-14 21:00,15,32.35,32.35,32.28,32.33,526
20160501|2016-03-14 21:30,15,32.33,32.33,32.25,32.32,806
20160501|2016-03-14 22:00,15,32.3,32.32,32.27,32.29,368
20160501|2016-03-14 22:30,15,32.28,32.3,32.26,32.3,78
20160501|2016-03-14 23:00,15,32.3,32.33,32.3,32.31,192
20160501|2016-03-14 23:30,15,32.3,32.3,32.29,32.3,24
20160501|2016-03-15 00:00,15,32.31,32.31,32.3,32.31,34
20160501|2016-03-15 00:30,15,32.31,32.35,32.31,32.34,65
20160501|2016-03-15 01:00,15,32.32,32.33,32.29,32.3,234
20160501|2016-03-15 01:30,15,32.3,32.32,32.29,32.31,61
20160501|2016-03-15 02:00,15,32.29,32.3,32.25,32.26,204
20160501|2016-03-15 02:30,15,32.26,32.26,32.21,32.22,369
20160501|2016-03-15 03:00,15,32.22,32.25,32.21,32.25,321
20160501|2016-03-15 03:30,15,32.24,32.25,32.2,32.22,302
20160501|2016-03-15 04:00,15,32.23,32.28,32.2,32.28,894
20160501|2016-03-15 04:30,15,32.28,32.32,32.26,32.32,623
20160501|2016-03-15 05:00,15,32.31,32.32,32.31,32.32,75
20160501|2016-03-15 05:30,15,32.32,32.32,32.31,32.31,15
20160501|2016-03-15 06:00,15,32.32,32.36,32.29,32.29,301
20160501|2016-03-15 06:30,15,32.29,32.32,32.29,32.3,123
20160501|2016-03-15 07:00,15,32.3,32.3,32.22,32.26,372
20160501|2016-03-15 07:30,15,32.26,32.32,32.26,32.29,314
20160501|2016-03-15 08:30,15,32.3,32.53,32.25,32.5,5110
20160501|2016-03-15 09:00,15,32.5,32.6,32.45,32.55,4686
20160501|2016-03-15 09:30,15,32.55,32.72,32.52,32.57,5711
20160501|2016-03-15 10:00,15,32.57,32.7,32.56,32.68,2097
20160501|2016-03-15 10:30,15,32.67,32.73,32.63,32.67,3814
20160501|2016-03-15 11:00,15,32.67,32.69,32.44,32.49,7469
20160501|2016-03-15 11:30,15,32.49,32.49,32.34,32.42,4055
20160501|2016-03-15 12:00,15,32.42,32.5,32.39,32.5,2054
20160501|2016-03-15 12:30,15,32.49,32.53,32.44,32.49,1734
20160501|2016-03-15 13:00,15,32.49,32.53,32.42,32.48,3202
20160501|2016-03-15 19:00,16,32.47,32.51,32.46,32.51,370
20160501|2016-03-15 19:30,16,32.52,32.63,32.52,32.59,440
20160501|2016-03-15 20:00,16,32.59,32.61,32.5,32.51,596
20160501|2016-03-15 20:30,16,32.5,32.51,32.42,32.45,822
20160501|2016-03-15 21:00,16,32.46,32.46,32.34,32.37,553
20160501|2016-03-15 21:30,16,32.37,32.38,32.33,32.33,235
20160501|2016-03-15 22:00,16,32.34,32.37,32.34,32.34,123
20160501|2016-03-15 22:30,16,32.34,32.41,32.34,32.41,155
20160501|2016-03-15 23:00,16,32.41,32.41,32.38,32.38,76
20160501|2016-03-15 23:30,16,32.38,32.39,32.33,32.35,181
20160501|2016-03-16 00:00,16,32.35,32.38,32.31,32.35,87
20160501|2016-03-16 00:30,16,32.35,32.36,32.33,32.36,20
20160501|2016-03-16 01:00,16,32.33,32.36,32.33,32.34,48
20160501|2016-03-16 01:30,16,32.34,32.36,32.33,32.34,130
20160501|2016-03-16 02:00,16,32.33,32.33,32.3,32.32,314
20160501|2016-03-16 02:30,16,32.33,32.34,32.31,32.32,171
20160501|2016-03-16 03:00,16,32.33,32.36,32.32,32.33,155
20160501|2016-03-16 03:30,16,32.34,32.4,32.32,32.4,330
20160501|2016-03-16 04:00,16,32.4,32.43,32.39,32.41,97
20160501|2016-03-16 04:30,16,32.41,32.51,32.41,32.48,413
20160501|2016-03-16 05:00,16,32.48,32.49,32.44,32.44,106
20160501|2016-03-16 05:30,16,32.44,32.44,32.39,32.43,220
20160501|2016-03-16 06:00,16,32.43,32.49,32.43,32.46,215
20160501|2016-03-16 06:30,16,32.47,32.47,32.44,32.47,58
20160501|2016-03-16 07:00,16,32.46,32.46,32.41,32.44,189
20160501|2016-03-16 07:30,16,32.44,32.51,32.38,32.38,416
20160501|2016-03-16 08:30,16,32.36,32.54,32.36,32.46,4302
20160501|2016-03-16 09:00,16,32.46,32.6,32.45,32.54,4135
20160501|2016-03-16 09:30,16,32.55,32.6,32.49,32.58,2613
20160501|2016-03-16 10:00,16,32.58,32.65,32.55,32.58,3115
20160501|2016-03-16 10:30,16,32.58,32.7,32.57,32.61,2695
20160501|2016-03-16 11:00,16,32.6,32.68,32.6,32.68,1495
20160501|2016-03-16 11:30,16,32.67,32.75,32.67,32.69,2641
20160501|2016-03-16 12:00,16,32.69,32.7,32.65,32.68,1672
20160501|2016-03-16 12:30,16,32.68,32.72,32.64,32.65,1445
20160501|2016-03-16 13:00,16,32.65,32.7,32.62,32.65,3179
20160501|2016-03-16 19:00,17,32.69,32.69,32.65,32.67,788
20160501|2016-03-16 19:30,17,32.67,32.68,32.66,32.67,51
20160501|2016-03-16 20:00,17,32.67,32.69,32.65,32.69,478
20160501|2016-03-16 20:30,17,32.68,32.69,32.64,32.65,175
20160501|2016-03-16 21:00,17,32.65,32.68,32.65,32.68,81
20160501|2016-03-16 21:30,17,32.68,32.71,32.61,32.69,668
20160501|2016-03-16 22:00,17,32.68,32.9,32.68,32.87,1044
20160501|2016-03-16 22:30,17,32.87,32.9,32.83,32.89,200
20160501|2016-03-16 23:00,17,32.88,32.89,32.86,32.88,105
20160501|2016-03-16 23:30,17,32.88,32.88,32.87,32.87,101
20160501|2016-03-17 00:00,17,32.86,32.86,32.83,32.84,105
20160501|2016-03-17 00:30,17,32.84,32.88,32.84,32.85,210
20160501|2016-03-17 01:00,17,32.87,32.98,32.87,32.95,981
20160501|2016-03-17 01:30,17,32.94,33.08,32.92,33.04,1050
20160501|2016-03-17 02:00,17,33.04,33.15,33.02,33.13,1103
20160501|2016-03-17 02:30,17,33.13,33.15,33.08,33.12,531
20160501|2016-03-17 03:00,17,33.13,33.17,33.1,33.12,671
20160501|2016-03-17 03:30,17,33.11,33.24,33.1,33.19,1359
20160501|2016-03-17 04:00,17,33.18,33.21,33.16,33.2,323
20160501|2016-03-17 04:30,17,33.19,33.21,33.13,33.16,507
20160501|2016-03-17 05:00,17,33.17,33.21,33.15,33.17,340
20160501|2016-03-17 05:30,17,33.18,33.2,33.14,33.17,696
20160501|2016-03-17 06:00,17,33.16,33.17,33.14,33.15,296
20160501|2016-03-17 06:30,17,33.14,33.15,33.09,33.12,946
20160501|2016-03-17 07:00,17,33.12,33.23,33.11,33.2,2207
20160501|2016-03-17 07:30,17,33.2,33.25,33.15,33.25,675
20160501|2016-03-17 08:30,17,33.22,33.47,33.15,33.31,10338
20160501|2016-03-17 09:00,17,33.31,33.55,33.26,33.38,8576
20160501|2016-03-17 09:30,17,33.38,33.51,33.37,33.41,5381
20160501|2016-03-17 10:00,17,33.4,33.52,33.32,33.44,4687
20160501|2016-03-17 10:30,17,33.45,33.49,33.34,33.4,4140
20160501|2016-03-17 11:00,17,33.4,33.54,33.38,33.5,4124
20160501|2016-03-17 11:30,17,33.5,33.51,33.35,33.39,2951
20160501|2016-03-17 12:00,17,33.39,33.46,33.37,33.45,1736
20160501|2016-03-17 12:30,17,33.45,33.47,33.31,33.33,2718
20160501|2016-03-17 13:00,17,33.33,33.43,33.33,33.4,4278
20160501|2016-03-17 19:00,18,33.41,33.53,33.41,33.5,709
20160501|2016-03-17 19:30,18,33.5,33.51,33.44,33.47,340
20160501|2016-03-17 20:00,18,33.48,33.59,33.45,33.54,808
20160501|2016-03-17 20:30,18,33.54,33.55,33.44,33.5,592
20160501|2016-03-17 21:00,18,33.5,33.51,33.44,33.45,140
20160501|2016-03-17 21:30,18,33.46,33.49,33.41,33.48,301
20160501|2016-03-17 22:00,18,33.49,33.5,33.45,33.47,264
20160501|2016-03-17 22:30,18,33.48,33.53,33.48,33.48,72
20160501|2016-03-17 23:00,18,33.48,33.5,33.42,33.49,67
20160501|2016-03-17 23:30,18,33.49,33.49,33.46,33.47,49
20160501|2016-03-18 00:00,18,33.47,33.49,33.47,33.48,27
20160501|2016-03-18 00:30,18,33.49,33.59,33.49,33.59,324
20160501|2016-03-18 01:00,18,33.59,33.7,33.57,33.69,845
20160501|2016-03-18 01:30,18,33.69,33.7,33.64,33.64,518
20160501|2016-03-18 02:00,18,33.64,33.64,33.58,33.6,345
20160501|2016-03-18 02:30,18,33.6,33.66,33.6,33.64,256
20160501|2016-03-18 03:00,18,33.64,33.65,33.57,33.58,220
20160501|2016-03-18 03:30,18,33.58,33.6,33.5,33.51,477
20160501|2016-03-18 04:00,18,33.52,33.54,33.51,33.52,141
20160501|2016-03-18 04:30,18,33.53,33.55,33.5,33.53,199
20160501|2016-03-18 05:00,18,33.52,33.58,33.52,33.58,103
20160501|2016-03-18 05:30,18,33.57,33.66,33.57,33.64,439
20160501|2016-03-18 06:00,18,33.65,33.66,33.62,33.64,120
20160501|2016-03-18 06:30,18,33.64,33.67,33.62,33.64,163
20160501|2016-03-18 07:00,18,33.65,33.65,33.55,33.58,748
20160501|2016-03-18 07:30,18,33.59,33.61,33.54,33.55,256
20160501|2016-03-18 08:30,18,33.56,33.67,33.38,33.43,7916
20160501|2016-03-18 09:00,18,33.42,33.42,33.3,33.35,3564
20160501|2016-03-18 09:30,18,33.36,33.4,33.26,33.27,3089
20160501|2016-03-18 10:00,18,33.28,33.29,33.22,33.28,1658
20160501|2016-03-18 10:30,18,33.28,33.35,33.25,33.35,1665
20160501|2016-03-18 11:00,18,33.35,33.47,33.34,33.39,2045
20160501|2016-03-18 11:30,18,33.39,33.5,33.37,33.48,1192
20160501|2016-03-18 12:00,18,33.47,33.5,33.43,33.5,996
20160501|2016-03-18 12:30,18,33.49,33.5,33.41,33.41,1191
20160501|2016-03-18 13:00,18,33.42,33.44,33.37,33.38,2492
20160501|2016-03-20 19:00,21,33.27,33.28,33.15,33.23,1083
20160501|2016-03-20 19:30,21,33.24,33.26,33.17,33.19,414
20160501|2016-03-20 20:00,21,33.17,33.19,33.13,33.15,481
20160501|2016-03-20 20:30,21,33.14,33.15,33.09,33.12,379
20160501|2016-03-20 21:00,21,33.11,33.13,33.09,33.13,102
20160501|2016-03-20 21:30,21,33.13,33.29,33.11,33.27,1132
20160501|2016-03-20 22:00,21,33.29,33.3,33.18,33.21,277
20160501|2016-03-20 22:30,21,33.2,33.22,33.18,33.22,503
20160501|2016-03-20 23:00,21,33.22,33.23,33.22,33.22,26
20160501|2016-03-20 23:30,21,33.23,33.23,33.19,33.19,149
20160501|2016-03-21 00:00,21,33.19,33.2,33.17,33.2,137
20160501|2016-03-21 00:30,21,33.18,33.21,33.16,33.18,479
20160501|2016-03-21 01:00,21,33.17,33.19,33.15,33.15,191
20160501|2016-03-21 01:30,21,33.17,33.24,33.17,33.23,363
20160501|2016-03-21 02:00,21,33.24,33.35,33.2,33.3,1226
20160501|2016-03-21 02:30,21,33.28,33.28,33.21,33.25,197
20160501|2016-03-21 03:00,21,33.26,33.27,33.2,33.2,364
20160501|2016-03-21 03:30,21,33.2,33.22,33.2,33.2,246
20160501|2016-03-21 04:00,21,33.2,33.22,33.18,33.19,209
20160501|2016-03-21 04:30,21,33.19,33.22,33.19,33.22,150
20160501|2016-03-21 05:00,21,33.22,33.24,33.21,33.24,105
20160501|2016-03-21 05:30,21,33.23,33.28,33.23,33.28,173
20160501|2016-03-21 06:00,21,33.28,33.32,33.28,33.3,123
20160501|2016-03-21 06:30,21,33.3,33.33,33.3,33.3,66
20160501|2016-03-21 07:00,21,33.3,33.33,33.25,33.26,260
20160501|2016-03-21 07:30,21,33.26,33.26,33.2,33.21,428
20160501|2016-03-21 08:30,21,33.21,33.35,33.12,33.32,6245
20160501|2016-03-21 09:00,21,33.32,33.42,33.3,33.33,3312
20160501|2016-03-21 09:30,21,33.33,33.4,33.31,33.39,1919
20160501|2016-03-21 10:00,21,33.39,33.54,33.37,33.46,3385
20160501|2016-03-21 10:30,21,33.46,33.67,33.46,33.58,3389
20160501|2016-03-21 11:00,21,33.59,33.62,33.56,33.59,1558
20160501|2016-03-21 11:30,21,33.59,33.63,33.49,33.5,1604
20160501|2016-03-21 12:00,21,33.51,33.51,33.46,33.51,1259
20160501|2016-03-21 12:30,21,33.51,33.61,33.5,33.61,973
20160501|2016-03-21 13:00,21,33.61,33.68,33.54,33.62,3058
20160501|2016-03-21 19:00,22,33.61,33.62,33.51,33.61,391
20160501|2016-03-21 19:30,22,33.61,33.66,33.61,33.63,299
20160501|2016-03-21 20:00,22,33.63,33.63,33.53,33.54,460
20160501|2016-03-21 20:30,22,33.54,33.56,33.48,33.48,500
20160501|2016-03-21 21:00,22,33.48,33.51,33.47,33.51,166
20160501|2016-03-21 21:30,22,33.51,33.67,33.5,33.67,592
20160501|2016-03-21 22:00,22,33.68,33.68,33.59,33.66,145
20160501|2016-03-21 22:30,22,33.65,33.67,33.57,33.59,129
20160501|2016-03-21 23:00,22,33.6,33.64,33.6,33.64,106
20160501|2016-03-21 23:30,22,33.63,33.63,33.61,33.61,20
20160501|2016-03-22 00:00,22,33.62,33.63,33.61,33.63,11
20160501|2016-03-22 00:30,22,33.64,33.75,33.64,33.69,392
20160501|2016-03-22 01:00,22,33.69,33.75,33.68,33.71,754
20160501|2016-03-22 01:30,22,33.72,33.75,33.64,33.65,815
20160501|2016-03-22 02:00,22,33.65,33.71,33.64,33.71,256
20160501|2016-03-22 02:30,22,33.71,33.72,33.66,33.67,129
20160501|2016-03-22 03:00,22,33.67,33.67,33.64,33.64,90
20160501|2016-03-22 03:30,22,33.64,33.66,33.61,33.66,432
20160501|2016-03-22 04:00,22,33.67,33.72,33.67,33.69,162
20160501|2016-03-22 04:30,22,33.7,33.76,33.69,33.74,372
20160501|2016-03-22 05:00,22,33.74,33.77,33.73,33.73,138
20160501|2016-03-22 05:30,22,33.73,33.76,33.73,33.75,169
20160501|2016-03-22 06:00,22,33.75,33.77,33.74,33.74,105
20160501|2016-03-22 06:30,22,33.74,33.75,33.72,33.73,213
20160501|2016-03-22 07:00,22,33.73,33.75,33.73,33.75,113
20160501|2016-03-22 07:30,22,33.76,33.78,33.73,33.76,295
20160501|2016-03-22 08:30,22,33.7,33.85,33.62,33.81,5834
20160501|2016-03-22 09:00,22,33.82,33.95,33.76,33.94,3769
20160501|2016-03-22 09:30,22,33.94,34.18,33.91,34.03,7736
20160501|2016-03-22 10:00,22,34.02,34.03,33.87,33.9,3397
20160501|2016-03-22 10:30,22,33.91,33.96,33.81,33.84,3082
20160501|2016-03-22 11:00,22,33.85,33.95,33.78,33.86,3233
20160501|2016-03-22 11:30,22,33.86,33.94,33.81,33.91,1463
20160501|2016-03-22 12:00,22,33.93,34.01,33.92,34,1866
20160501|2016-03-22 12:30,22,34.01,34.03,33.94,33.95,1430
20160501|2016-03-22 13:00,22,33.96,34,33.88,33.9,2940
20160501|2016-03-22 19:00,23,33.95,33.96,33.9,33.96,451
20160501|2016-03-22 19:30,23,33.96,33.97,33.95,33.95,62
20160501|2016-03-22 20:00,23,33.96,33.98,33.87,33.91,361
20160501|2016-03-22 20:30,23,33.92,33.93,33.85,33.87,269
20160501|2016-03-22 21:00,23,33.86,33.87,33.82,33.85,226
20160501|2016-03-22 21:30,23,33.86,33.88,33.8,33.87,214
20160501|2016-03-22 22:00,23,33.87,33.91,33.77,33.79,795
20160501|2016-03-22 22:30,23,33.78,33.78,33.74,33.77,248
20160501|2016-03-22 23:00,23,33.77,33.77,33.71,33.76,263
20160501|2016-03-22 23:30,23,33.76,33.78,33.76,33.78,57
20160501|2016-03-23 00:00,23,33.79,33.79,33.76,33.79,52
20160501|2016-03-23 00:30,23,33.79,33.79,33.73,33.75,267
20160501|2016-03-23 01:00,23,33.73,33.78,33.72,33.75,152
20160501|2016-03-23 01:30,23,33.77,33.78,33.72,33.73,155
20160501|2016-03-23 02:00,23,33.74,33.77,33.74,33.75,80
20160501|2016-03-23 02:30,23,33.76,33.77,33.74,33.77,151
20160501|2016-03-23 03:00,23,33.77,33.84,33.76,33.82,308
20160501|2016-03-23 03:30,23,33.83,33.88,33.82,33.85,352
20160501|2016-03-23 04:00,23,33.84,33.87,33.83,33.86,196
20160501|2016-03-23 04:30,23,33.87,33.91,33.84,33.84,527
20160501|2016-03-23 05:00,23,33.85,33.85,33.69,33.71,853
20160501|2016-03-23 05:30,23,33.7,33.72,33.64,33.71,630
20160501|2016-03-23 06:00,23,33.71,33.71,33.66,33.67,173
20160501|2016-03-23 06:30,23,33.67,33.69,33.6,33.66,412
20160501|2016-03-23 07:00,23,33.66,33.7,33.64,33.64,665
20160501|2016-03-23 07:30,23,33.64,33.64,33.57,33.58,535
20160501|2016-03-23 08:30,23,33.62,33.66,33.45,33.52,7544
20160501|2016-03-23 09:00,23,33.51,33.55,33.45,33.53,2354
20160501|2016-03-23 09:30,23,33.53,33.55,33.34,33.44,3893
20160501|2016-03-23 10:00,23,33.43,33.48,33.38,33.41,1958
20160501|2016-03-23 10:30,23,33.42,33.43,33.31,33.32,3878
20160501|2016-03-23 11:00,23,33.33,33.37,33.28,33.3,2738
20160501|2016-03-23 11:30,23,33.3,33.31,33.28,33.31,1088
20160501|2016-03-23 12:00,23,33.3,33.37,33.29,33.35,1184
20160501|2016-03-23 12:30,23,33.36,33.37,33.3,33.34,1115
20160501|2016-03-23 13:00,23,33.34,33.4,33.3,33.36,3235
20160501|2016-03-23 19:00,24,33.36,33.42,33.36,33.4,316
20160501|2016-03-23 19:30,24,33.4,33.44,33.39,33.43,240
20160501|2016-03-23 20:00,24,33.42,33.44,33.36,33.41,1021
20160501|2016-03-23 20:30,24,33.4,33.44,33.39,33.43,149
20160501|2016-03-23 21:00,24,33.43,33.44,33.36,33.37,266
20160501|2016-03-23 21:30,24,33.37,33.42,33.36,33.36,373
20160501|2016-03-23 22:00,24,33.36,33.38,33.33,33.37,170
20160501|2016-03-23 22:30,24,33.38,33.38,33.34,33.35,82
20160501|2016-03-23 23:00,24,33.35,33.36,33.35,33.35,36
20160501|2016-03-23 23:30,24,33.34,33.34,33.34,33.34,6
20160501|2016-03-24 00:00,24,33.33,33.33,33.33,33.33,10
20160501|2016-03-24 00:30,24,33.33,33.37,33.33,33.35,109
20160501|2016-03-24 01:00,24,33.34,33.34,33.3,33.31,269
20160501|2016-03-24 01:30,24,33.3,33.3,33.15,33.15,781
20160501|2016-03-24 02:00,24,33.17,33.17,33.11,33.12,433
20160501|2016-03-24 02:30,24,33.11,33.16,33.11,33.14,253
20160501|2016-03-24 03:00,24,33.13,33.2,33.12,33.2,224
20160501|2016-03-24 03:30,24,33.19,33.23,33.17,33.19,256
20160501|2016-03-24 04:00,24,33.19,33.22,33.18,33.2,166
20160501|2016-03-24 04:30,24,33.19,33.23,33.19,33.2,225
20160501|2016-03-24 05:00,24,33.19,33.19,33.15,33.16,223
20160501|2016-03-24 05:30,24,33.15,33.16,33.13,33.13,200
20160501|2016-03-24 06:00,24,33.13,33.13,33.02,33.05,1039
20160501|2016-03-24 06:30,24,33.05,33.06,33.02,33.03,230
20160501|2016-03-24 07:00,24,33.04,33.08,33.01,33.03,661
20160501|2016-03-24 07:30,24,33.02,33.04,33,33.01,697
20160501|2016-03-24 08:30,24,33.02,33.12,32.85,32.93,6587
20160501|2016-03-24 09:00,24,32.94,33.07,32.83,33.05,4788
20160501|2016-03-24 09:30,24,33.06,33.19,33.05,33.16,4434
20160501|2016-03-24 10:00,24,33.17,33.2,33.01,33.02,2467
20160501|2016-03-24 10:30,24,33.01,33.07,32.97,33.04,2267
20160501|2016-03-24 11:00,24,33.05,33.08,32.99,32.99,1877
20160501|2016-03-24 11:30,24,32.99,33.02,32.97,32.99,1106
20160501|2016-03-24 12:00,24,32.99,33.06,32.95,33.03,1485
20160501|2016-03-24 12:30,24,33.03,33.14,33.02,33.13,1380
20160501|2016-03-24 13:00,24,33.13,33.22,33.1,33.16,3347
20160501|2016-03-27 19:00,28,33.24,33.4,33.24,33.33,1713
20160501|2016-03-27 19:30,28,33.33,33.37,33.27,33.31,457
20160501|2016-03-27 20:00,28,33.31,33.43,33.31,33.43,697
20160501|2016-03-27 20:30,28,33.43,33.5,33.41,33.41,776
20160501|2016-03-27 21:00,28,33.41,33.47,33.41,33.47,197
20160501|2016-03-27 21:30,28,33.46,33.55,33.45,33.46,718
20160501|2016-03-27 22:00,28,33.46,33.59,33.46,33.55,663
20160501|2016-03-27 22:30,28,33.54,33.54,33.5,33.54,72
20160501|2016-03-27 23:00,28,33.53,33.54,33.5,33.5,34
20160501|2016-03-27 23:30,28,33.51,33.52,33.5,33.51,17
20160501|2016-03-28 00:00,28,33.51,33.56,33.51,33.54,141
20160501|2016-03-28 00:30,28,33.54,33.58,33.53,33.58,298
20160501|2016-03-28 01:00,28,33.58,33.6,33.51,33.54,308
20160501|2016-03-28 01:30,28,33.54,33.56,33.49,33.53,377
20160501|2016-03-28 02:00,28,33.54,33.62,33.54,33.61,391
20160501|2016-03-28 02:30,28,33.61,33.62,33.59,33.61,226
20160501|2016-03-28 03:00,28,33.61,33.63,33.58,33.59,353
20160501|2016-03-28 03:30,28,33.58,33.58,33.55,33.56,144
20160501|2016-03-28 04:00,28,33.55,33.6,33.54,33.6,146
20160501|2016-03-28 04:30,28,33.61,33.63,33.6,33.63,360
20160501|2016-03-28 05:00,28,33.63,33.68,33.63,33.66,365
20160501|2016-03-28 05:30,28,33.64,33.64,33.59,33.61,149
20160501|2016-03-28 06:00,28,33.61,33.62,33.56,33.57,221
20160501|2016-03-28 06:30,28,33.56,33.58,33.55,33.57,142
20160501|2016-03-28 07:00,28,33.58,33.6,33.56,33.56,302
20160501|2016-03-28 07:30,28,33.56,33.61,33.56,33.6,165
20160501|2016-03-28 08:30,28,33.62,33.72,33.52,33.7,5360
20160501|2016-03-28 09:00,28,33.71,33.78,33.59,33.64,3011
20160501|2016-03-28 09:30,28,33.64,33.68,33.61,33.68,1732
20160501|2016-03-28 10:00,28,33.68,33.75,33.68,33.74,2961
20160501|2016-03-28 10:30,28,33.74,33.75,33.66,33.67,1561
20160501|2016-03-28 11:00,28,33.67,33.74,33.66,33.7,1678
20160501|2016-03-28 11:30,28,33.69,33.73,33.66,33.66,574
20160501|2016-03-28 12:00,28,33.67,33.68,33.6,33.65,1423
20160501|2016-03-28 12:30,28,33.64,33.67,33.6,33.65,1459
20160501|2016-03-28 13:00,28,33.66,33.73,33.6,33.64,3682
20160501|2016-03-28 19:00,29,33.62,33.64,33.57,33.58,384
20160501|2016-03-28 19:30,29,33.58,33.59,33.57,33.59,246
20160501|2016-03-28 20:00,29,33.59,33.69,33.59,33.64,536
20160501|2016-03-28 20:30,29,33.64,33.66,33.53,33.55,196
20160501|2016-03-28 21:00,29,33.56,33.64,33.53,33.64,110
20160501|2016-03-28 21:30,29,33.64,33.64,33.57,33.57,266
20160501|2016-03-28 22:00,29,33.57,33.6,33.52,33.54,154
20160501|2016-03-28 22:30,29,33.55,33.56,33.53,33.56,38
20160501|2016-03-28 23:00,29,33.56,33.6,33.56,33.6,79
20160501|2016-03-28 23:30,29,33.61,33.61,33.6,33.61,20
20160501|2016-03-29 00:00,29,33.6,33.62,33.6,33.62,48
20160501|2016-03-29 00:30,29,33.61,33.62,33.56,33.56,136
20160501|2016-03-29 01:00,29,33.57,33.58,33.55,33.58,43
20160501|2016-03-29 01:30,29,33.59,33.6,33.51,33.58,240
20160501|2016-03-29 02:00,29,33.58,33.59,33.55,33.57,300
20160501|2016-03-29 02:30,29,33.57,33.64,33.57,33.63,213
20160501|2016-03-29 03:00,29,33.62,33.79,33.62,33.76,1160
20160501|2016-03-29 03:30,29,33.77,33.93,33.75,33.86,1415
20160501|2016-03-29 04:00,29,33.85,33.9,33.8,33.87,451
20160501|2016-03-29 04:30,29,33.88,33.97,33.85,33.95,949
20160501|2016-03-29 05:00,29,33.94,33.94,33.9,33.92,155
20160501|2016-03-29 05:30,29,33.93,33.94,33.93,33.93,289
20160501|2016-03-29 06:00,29,33.93,33.93,33.86,33.88,372
20160501|2016-03-29 06:30,29,33.88,33.89,33.84,33.84,292
20160501|2016-03-29 07:00,29,33.84,33.87,33.84,33.85,254
20160501|2016-03-29 07:30,29,33.86,33.94,33.86,33.91,349
20160501|2016-03-29 08:30,29,33.85,33.9,33.71,33.82,5655
20160501|2016-03-29 09:00,29,33.81,34.06,33.81,34.02,4636
20160501|2016-03-29 09:30,29,34.02,34.14,33.98,34.05,4917
20160501|2016-03-29 10:00,29,34.05,34.05,33.92,33.98,2464
20160501|2016-03-29 10:30,29,33.98,34.07,33.98,34.05,1406
20160501|2016-03-29 11:00,29,34.05,34.06,33.96,34.06,2106
20160501|2016-03-29 11:30,29,34.06,34.07,33.99,34,1002
20160501|2016-03-29 12:00,29,34.01,34.05,33.98,34.05,1373
20160501|2016-03-29 12:30,29,34.05,34.13,33.99,34.13,1873
20160501|2016-03-29 13:00,29,34.12,34.13,34.01,34.04,3846
20160501|2016-03-29 19:00,30,34.05,34.05,33.99,33.99,691
20160501|2016-03-29 19:30,30,34,34.02,33.99,34.02,17
20160501|2016-03-29 20:00,30,34.02,34.05,33.97,34.01,179
20160501|2016-03-29 20:30,30,34.01,34.03,33.99,34.03,146
20160501|2016-03-29 21:00,30,34.03,34.05,34.01,34.04,319
20160501|2016-03-29 21:30,30,34.05,34.07,33.89,33.89,1045
20160501|2016-03-29 22:00,30,33.9,33.96,33.81,33.94,696
20160501|2016-03-29 22:30,30,33.93,33.98,33.9,33.94,136
20160501|2016-03-29 23:00,30,33.93,33.94,33.91,33.93,49
20160501|2016-03-29 23:30,30,33.92,33.92,33.91,33.92,12
20160501|2016-03-30 00:00,30,33.92,33.92,33.88,33.9,290
20160501|2016-03-30 00:30,30,33.9,33.91,33.87,33.9,80
20160501|2016-03-30 01:00,30,33.9,33.95,33.88,33.95,93
20160501|2016-03-30 01:30,30,33.95,34,33.93,33.97,133
20160501|2016-03-30 02:00,30,33.98,34,33.94,33.95,166
20160501|2016-03-30 02:30,30,33.96,34.04,33.96,33.99,169
20160501|2016-03-30 03:00,30,34.01,34.06,34,34.05,162
20160501|2016-03-30 03:30,30,34.05,34.07,33.98,34.05,638
20160501|2016-03-30 04:00,30,34.05,34.07,34.03,34.05,107
20160501|2016-03-30 04:30,30,34.05,34.05,33.98,34,239
20160501|2016-03-30 05:00,30,34,34.04,33.99,34.03,232
20160501|2016-03-30 05:30,30,34.03,34.03,33.99,33.99,189
20160501|2016-03-30 06:00,30,33.99,33.99,33.92,33.94,276
20160501|2016-03-30 06:30,30,33.94,33.94,33.9,33.91,178
20160501|2016-03-30 07:00,30,33.9,33.91,33.76,33.81,774
20160501|2016-03-30 07:30,30,33.8,33.81,33.75,33.8,444
20160501|2016-03-30 08:30,30,33.84,33.92,33.75,33.89,5834
20160501|2016-03-30 09:00,30,33.89,33.94,33.84,33.84,2179
20160501|2016-03-30 09:30,30,33.85,33.96,33.85,33.93,2830
20160501|2016-03-30 10:00,30,33.93,33.94,33.81,33.81,1275
20160501|2016-03-30 10:30,30,33.81,33.93,33.81,33.89,1857
20160501|2016-03-30 11:00,30,33.89,33.9,33.76,33.77,1925
20160501|2016-03-30 11:30,30,33.76,33.87,33.76,33.82,1228
20160501|2016-03-30 12:00,30,33.82,33.83,33.76,33.79,1556
20160501|2016-03-30 12:30,30,33.79,33.89,33.77,33.87,1553
20160501|2016-03-30 13:00,30,33.86,33.89,33.76,33.79,2551
20160501|2016-03-30 19:00,31,33.79,33.79,33.75,33.75,203
20160501|2016-03-30 19:30,31,33.76,33.8,33.74,33.79,199
20160501|2016-03-30 20:00,31,33.78,33.8,33.77,33.79,108
20160501|2016-03-30 20:30,31,33.8,33.8,33.77,33.77,45
20160501|2016-03-30 21:00,31,33.77,33.77,33.63,33.64,734
20160501|2016-03-30 21:30,31,33.64,33.68,33.62,33.67,304
20160501|2016-03-30 22:00,31,33.66,33.75,33.66,33.75,112
20160501|2016-03-30 22:30,31,33.76,33.78,33.74,33.77,96
20160501|2016-03-30 23:00,31,33.77,33.77,33.76,33.76,13
20160501|2016-03-30 23:30,31,33.77,33.79,33.77,33.79,44
20160501|2016-03-31 00:00,31,33.77,33.78,33.77,33.77,41
20160501|2016-03-31 00:30,31,33.77,33.85,33.77,33.85,406
20160501|2016-03-31 01:00,31,33.84,33.89,33.82,33.82,486
20160501|2016-03-31 01:30,31,33.82,33.88,33.81,33.88,197
20160501|2016-03-31 02:00,31,33.88,34.11,33.88,33.97,1537
20160501|2016-03-31 02:30,31,33.96,34.06,33.96,34.03,775
20160501|2016-03-31 03:00,31,34.04,34.04,33.95,33.95,209
20160501|2016-03-31 03:30,31,33.96,34.02,33.96,33.98,117
20160501|2016-03-31 04:00,31,33.98,33.98,33.87,33.93,551
20160501|2016-03-31 04:30,31,33.92,33.93,33.85,33.87,337
20160501|2016-03-31 05:00,31,33.86,33.92,33.86,33.86,256
20160501|2016-03-31 05:30,31,33.87,33.91,33.86,33.9,99
20160501|2016-03-31 06:00,31,33.89,33.92,33.89,33.92,144
20160501|2016-03-31 06:30,31,33.91,33.91,33.85,33.85,362
20160501|2016-03-31 07:00,31,33.85,33.93,33.84,33.9,559
20160501|2016-03-31 07:30,31,33.9,33.92,33.86,33.9,250
20160501|2016-03-31 08:30,31,33.88,34.05,33.87,33.92,5140
20160501|2016-03-31 09:00,31,33.93,34.02,33.92,33.93,2460
20160501|2016-03-31 09:30,31,33.93,33.94,33.75,33.83,2775
20160501|2016-03-31 10:00,31,33.83,33.92,33.8,33.84,2234
20160501|2016-03-31 10:30,31,33.84,33.92,33.6,33.73,3412
20160501|2016-03-31 11:00,31,33.71,34.37,33.55,34.07,14282
20160501|2016-03-31 11:30,31,34.07,34.12,34.01,34.11,2773
20160501|2016-03-31 12:00,31,34.11,34.14,34,34.13,2945
20160501|2016-03-31 12:30,31,34.13,34.2,34.07,34.15,2974
20160501|2016-03-31 13:00,31,34.14,34.26,34.12,34.14,6178
20160501|2016-03-31 19:00,1,34.21,34.23,34.15,34.19,616
20160501|2016-03-31 19:30,1,34.18,34.2,34.16,34.17,110
20160501|2016-03-31 20:00,1,34.19,34.2,34.11,34.12,536
20160501|2016-03-31 20:30,1,34.13,34.41,34.13,34.4,1264
20160501|2016-03-31 21:00,1,34.42,34.59,34.42,34.58,747
20160501|2016-03-31 21:30,1,34.57,34.69,34.55,34.64,1188
20160501|2016-03-31 22:00,1,34.64,34.65,34.5,34.52,387
20160501|2016-03-31 22:30,1,34.53,34.55,34.53,34.54,130
20160501|2016-03-31 23:00,1,34.54,34.55,34.51,34.53,74
20160501|2016-03-31 23:30,1,34.52,34.52,34.5,34.52,125
20160501|2016-04-01 00:00,1,34.52,34.54,34.5,34.53,134
20160501|2016-04-01 00:30,1,34.53,34.58,34.51,34.56,107
20160501|2016-04-01 01:00,1,34.56,34.62,34.5,34.59,675
20160501|2016-04-01 01:30,1,34.57,34.6,34.54,34.57,532
20160501|2016-04-01 02:00,1,34.57,34.65,34.56,34.62,497
20160501|2016-04-01 02:30,1,34.61,34.62,34.48,34.51,232
20160501|2016-04-01 03:00,1,34.5,34.61,34.5,34.6,314
20160501|2016-04-01 03:30,1,34.6,34.6,34.55,34.57,202
20160501|2016-04-01 04:00,1,34.58,34.61,34.56,34.57,255
20160501|2016-04-01 04:30,1,34.56,34.59,34.47,34.5,541
20160501|2016-04-01 05:00,1,34.5,34.5,34.48,34.49,71
20160501|2016-04-01 05:30,1,34.48,34.48,34.45,34.46,229
20160501|2016-04-01 06:00,1,34.46,34.55,34.46,34.52,418
20160501|2016-04-01 06:30,1,34.52,34.53,34.46,34.47,224
20160501|2016-04-01 07:00,1,34.47,34.52,34.42,34.44,497
20160501|2016-04-01 07:30,1,34.45,34.48,34.42,34.45,476
20160501|2016-04-01 08:30,1,34.33,34.5,34.31,34.35,5900
20160501|2016-04-01 09:00,1,34.36,34.71,34.35,34.57,6860
20160501|2016-04-01 09:30,1,34.56,34.66,34.5,34.57,3279
20160501|2016-04-01 10:00,1,34.57,34.58,34.46,34.51,1906
20160501|2016-04-01 10:30,1,34.51,34.53,34.44,34.46,2282
20160501|2016-04-01 11:00,1,34.46,34.56,34.42,34.46,2493
20160501|2016-04-01 11:30,1,34.46,34.46,34.37,34.37,1176
20160501|2016-04-01 12:00,1,34.37,34.41,34.32,34.41,2411
20160501|2016-04-01 12:30,1,34.41,34.43,34.32,34.37,1776
20160501|2016-04-01 13:00,1,34.37,34.5,34.36,34.4,4408
20160501|2016-04-03 19:00,4,34.45,34.49,34.44,34.47,995
20160501|2016-04-03 19:30,4,34.48,34.53,34.43,34.43,196
20160501|2016-04-03 20:00,4,34.44,34.44,34.4,34.42,198
20160501|2016-04-03 20:30,4,34.42,34.43,34.37,34.38,144
20160501|2016-04-03 21:00,4,34.37,34.39,34.37,34.38,57
20160501|2016-04-03 21:30,4,34.38,34.38,34.34,34.35,28
20160501|2016-04-03 22:00,4,34.35,34.39,34.35,34.39,23
20160501|2016-04-03 22:30,4,34.38,34.38,34.35,34.37,30
20160501|2016-04-03 23:00,4,34.38,34.39,34.38,34.39,19
20160501|2016-04-03 23:30,4,34.39,34.45,34.39,34.44,104
20160501|2016-04-04 00:00,4,34.43,34.45,34.43,34.43,123
20160501|2016-04-04 00:30,4,34.43,34.45,34.43,34.43,100
20160501|2016-04-04 01:00,4,34.42,34.43,34.42,34.43,2
20160501|2016-04-04 01:30,4,34.42,34.45,34.42,34.44,59
20160501|2016-04-04 02:00,4,34.44,34.59,34.43,34.56,905
20160501|2016-04-04 02:30,4,34.55,34.55,34.5,34.54,175
20160501|2016-04-04 03:00,4,34.54,34.63,34.54,34.6,429
20160501|2016-04-04 03:30,4,34.6,34.65,34.59,34.63,259
20160501|2016-04-04 04:00,4,34.63,34.65,34.57,34.58,115
20160501|2016-04-04 04:30,4,34.58,34.65,34.57,34.65,391
20160501|2016-04-04 05:00,4,34.65,34.67,34.64,34.66,85
20160501|2016-04-04 05:30,4,34.65,34.68,34.63,34.68,165
20160501|2016-04-04 06:00,4,34.67,34.68,34.63,34.63,380
20160501|2016-04-04 06:30,4,34.64,34.67,34.64,34.64,235
20160501|2016-04-04 07:00,4,34.64,34.65,34.63,34.65,184
20160501|2016-04-04 07:30,4,34.66,34.68,34.63,34.66,606
20160501|2016-04-04 08:30,4,34.64,34.69,34.48,34.53,4836
20160501|2016-04-04 09:00,4,34.52,34.63,34.51,34.63,2565
20160501|2016-04-04 09:30,4,34.62,34.62,34.49,34.56,3372
20160501|2016-04-04 10:00,4,34.57,34.59,34.49,34.54,2994
20160501|2016-04-04 10:30,4,34.55,34.67,34.54,34.6,1874
20160501|2016-04-04 11:00,4,34.6,34.64,34.52,34.55,2017
20160501|2016-04-04 11:30,4,34.55,34.58,34.52,34.54,1130
20160501|2016-04-04 12:00,4,34.54,34.58,34.49,34.57,1159
20160501|2016-04-04 12:30,4,34.57,34.69,34.54,34.67,2159
20160501|2016-04-04 13:00,4,34.67,34.74,34.65,34.69,5541
20160501|2016-04-04 19:00,5,34.67,34.69,34.65,34.66,310
20160501|2016-04-04 19:30,5,34.66,34.66,34.63,34.64,110
20160501|2016-04-04 20:00,5,34.64,34.66,34.54,34.59,954
20160501|2016-04-04 20:30,5,34.6,34.62,34.51,34.56,484
20160501|2016-04-04 21:00,5,34.56,34.61,34.56,34.61,93
20160501|2016-04-04 21:30,5,34.61,34.66,34.61,34.64,246
20160501|2016-04-04 22:00,5,34.65,34.65,34.61,34.63,29
20160501|2016-04-04 22:30,5,34.63,34.64,34.63,34.63,40
20160501|2016-04-04 23:00,5,34.63,34.64,34.63,34.63,20
20160501|2016-04-04 23:30,5,34.64,34.66,34.64,34.65,14
20160501|2016-04-05 00:00,5,34.65,34.65,34.6,34.6,33
20160501|2016-04-05 00:30,5,34.62,34.65,34.62,34.64,100
20160501|2016-04-05 01:00,5,34.64,34.65,34.62,34.65,198
20160501|2016-04-05 01:30,5,34.65,34.68,34.63,34.68,185
20160501|2016-04-05 02:00,5,34.68,34.68,34.58,34.58,274
20160501|2016-04-05 02:30,5,34.58,34.67,34.56,34.66,145
20160501|2016-04-05 03:00,5,34.64,34.7,34.61,34.68,200
20160501|2016-04-05 03:30,5,34.67,34.69,34.66,34.68,136
20160501|2016-04-05 04:00,5,34.68,34.68,34.54,34.59,341
20160501|2016-04-05 04:30,5,34.6,34.6,34.51,34.53,490
20160501|2016-04-05 05:00,5,34.55,34.55,34.45,34.47,246
20160501|2016-04-05 05:30,5,34.46,34.5,34.46,34.48,290
20160501|2016-04-05 06:00,5,34.49,34.5,34.45,34.46,134
20160501|2016-04-05 06:30,5,34.46,34.48,34.44,34.48,463
20160501|2016-04-05 07:00,5,34.46,34.52,34.44,34.45,558
20160501|2016-04-05 07:30,5,34.44,34.46,34.4,34.41,414
20160501|2016-04-05 08:30,5,34.41,34.43,34.22,34.27,5017
20160501|2016-04-05 09:00,5,34.26,34.33,34.16,34.25,3347
20160501|2016-04-05 09:30,5,34.24,34.25,34.08,34.15,4006
20160501|2016-04-05 10:00,5,34.15,34.29,34.11,34.28,3581
20160501|2016-04-05 10:30,5,34.28,34.3,34.18,34.18,2340
20160501|2016-04-05 11:00,5,34.18,34.2,34.14,34.18,2439
20160501|2016-04-05 11:30,5,34.18,34.19,34.1,34.11,1256
20160501|2016-04-05 12:00,5,34.1,34.15,34.09,34.12,1892
20160501|2016-04-05 12:30,5,34.12,34.12,34.04,34.05,2745
20160501|2016-04-05 13:00,5,34.05,34.06,33.97,34.02,4488
20160501|2016-04-05 19:00,6,33.99,34.02,33.96,33.97,386
20160501|2016-04-05 19:30,6,33.96,33.99,33.94,33.94,234
20160501|2016-04-05 20:00,6,33.95,33.97,33.87,33.89,686
20160501|2016-04-05 20:30,6,33.89,33.91,33.88,33.91,317
20160501|2016-04-05 21:00,6,33.91,33.93,33.9,33.91,107
20160501|2016-04-05 21:30,6,33.91,33.91,33.87,33.9,511
20160501|2016-04-05 22:00,6,33.9,33.92,33.87,33.9,284
20160501|2016-04-05 22:30,6,33.91,33.92,33.89,33.91,58
20160501|2016-04-05 23:00,6,33.92,33.94,33.92,33.92,68
20160501|2016-04-05 23:30,6,33.93,33.94,33.93,33.94,17
20160501|2016-04-06 00:00,6,33.93,33.94,33.89,33.89,99
20160501|2016-04-06 00:30,6,33.9,33.9,33.84,33.85,436
20160501|2016-04-06 01:00,6,33.85,33.87,33.84,33.85,433
20160501|2016-04-06 01:30,6,33.84,33.89,33.82,33.88,517
20160501|2016-04-06 02:00,6,33.87,33.87,33.82,33.84,519
20160501|2016-04-06 02:30,6,33.83,33.86,33.83,33.85,227
20160501|2016-04-06 03:00,6,33.86,33.96,33.86,33.94,780
20160501|2016-04-06 03:30,6,33.95,34,33.94,33.97,567
20160501|2016-04-06 04:00,6,33.97,33.98,33.92,33.92,204
20160501|2016-04-06 04:30,6,33.92,33.92,33.83,33.9,432
20160501|2016-04-06 05:00,6,33.89,33.91,33.87,33.9,109
20160501|2016-04-06 05:30,6,33.89,33.89,33.8,33.81,874
20160501|2016-04-06 06:00,6,33.81,33.89,33.81,33.89,186
20160501|2016-04-06 06:30,6,33.89,33.91,33.87,33.9,295
20160501|2016-04-06 07:00,6,33.9,33.91,33.87,33.87,294
20160501|2016-04-06 07:30,6,33.88,33.88,33.76,33.8,723
20160501|2016-04-06 08:30,6,33.91,34.3,33.8,34.02,9818
20160501|2016-04-06 09:00,6,34.03,34.09,33.96,33.98,2477
20160501|2016-04-06 09:30,6,33.98,34.09,33.92,34.01,2394
20160501|2016-04-06 10:00,6,34.02,34.26,34.01,34.26,3592
20160501|2016-04-06 10:30,6,34.26,34.57,34.25,34.51,5925
20160501|2016-04-06 11:00,6,34.51,34.52,34.35,34.36,4247
20160501|2016-04-06 11:30,6,34.35,34.37,34.26,34.26,1859
20160501|2016-04-06 12:00,6,34.25,34.31,34.21,34.25,1400
20160501|2016-04-06 12:30,6,34.25,34.28,34.22,34.22,1629
20160501|2016-04-06 13:00,6,34.23,34.29,34.21,34.25,2660
20160501|2016-04-06 19:00,7,34.26,34.36,34.23,34.35,246
20160501|2016-04-06 19:30,7,34.35,34.35,34.34,34.34,66
20160501|2016-04-06 20:00,7,34.34,34.36,34.27,34.3,532
20160501|2016-04-06 20:30,7,34.29,34.3,34.24,34.25,402
20160501|2016-04-06 21:00,7,34.24,34.27,34.24,34.26,25
20160501|2016-04-06 21:30,7,34.25,34.35,34.22,34.35,479
20160501|2016-04-06 22:00,7,34.34,34.37,34.33,34.34,287
20160501|2016-04-06 22:30,7,34.33,34.33,34.3,34.3,26
20160501|2016-04-06 23:00,7,34.3,34.34,34.3,34.33,35
20160501|2016-04-06 23:30,7,34.33,34.33,34.32,34.32,10
20160501|2016-04-07 00:00,7,34.33,34.35,34.33,34.34,23
20160501|2016-04-07 00:30,7,34.35,34.4,34.35,34.4,79
20160501|2016-04-07 01:00,7,34.38,34.38,34.3,34.3,183
20160501|2016-04-07 01:30,7,34.29,34.31,34.29,34.29,147
20160501|2016-04-07 02:00,7,34.3,34.31,34.27,34.27,202
20160501|2016-04-07 02:30,7,34.28,34.28,34.18,34.2,447
20160501|2016-04-07 03:00,7,34.2,34.28,34.15,34.28,302
20160501|2016-04-07 03:30,7,34.29,34.29,34.25,34.28,193
20160501|2016-04-07 04:00,7,34.28,34.28,34.15,34.18,222
20160501|2016-04-07 04:30,7,34.15,34.18,34.1,34.15,279
20160501|2016-04-07 05:00,7,34.14,34.14,34.08,34.11,234
20160501|2016-04-07 05:30,7,34.11,34.15,34.1,34.13,317
20160501|2016-04-07 06:00,7,34.14,34.17,34.11,34.16,156
20160501|2016-04-07 06:30,7,34.15,34.17,34.1,34.11,92
20160501|2016-04-07 07:00,7,34.11,34.17,34.1,34.16,450
20160501|2016-04-07 07:30,7,34.16,34.23,34.13,34.19,555
20160501|2016-04-07 08:30,7,34.13,34.15,33.99,34.03,5052
20160501|2016-04-07 09:00,7,34.03,34.07,33.99,34.01,2055
20160501|2016-04-07 09:30,7,34.01,34.01,33.9,33.95,2605
20160501|2016-04-07 10:00,7,33.96,33.99,33.9,33.93,1732
20160501|2016-04-07 10:30,7,33.93,34.09,33.92,34.07,1883
20160501|2016-04-07 11:00,7,34.07,34.15,34.06,34.09,1920
20160501|2016-04-07 11:30,7,34.09,34.09,34.03,34.07,855
20160501|2016-04-07 12:00,7,34.06,34.06,34.01,34.02,759
20160501|2016-04-07 12:30,7,34.02,34.06,34.02,34.03,1005
20160501|2016-04-07 13:00,7,34.03,34.12,34.03,34.1,2544
20160501|2016-04-07 19:00,8,34.1,34.16,34.1,34.11,330
20160501|2016-04-07 19:30,8,34.1,34.11,34.06,34.08,62
20160501|2016-04-07 20:00,8,34.06,34.1,34.05,34.07,85
20160501|2016-04-07 20:30,8,34.09,34.1,34.05,34.05,33
20160501|2016-04-07 21:00,8,34.05,34.08,34.03,34.06,31
20160501|2016-04-07 21:30,8,34.06,34.1,34.04,34.04,94
20160501|2016-04-07 22:00,8,34.04,34.13,34.04,34.1,106
20160501|2016-04-07 22:30,8,34.1,34.1,34.06,34.08,41
20160501|2016-04-07 23:00,8,34.09,34.09,34,34.05,351
20160501|2016-04-07 23:30,8,34.06,34.08,34.03,34.04,29
20160501|2016-04-08 00:00,8,34.04,34.07,34.04,34.05,35
20160501|2016-04-08 00:30,8,34.06,34.07,34,34.02,108
20160501|2016-04-08 01:00,8,34.01,34.02,34,34.02,170
20160501|2016-04-08 01:30,8,34,34.02,34,34.02,232
20160501|2016-04-08 02:00,8,34.02,34.05,34,34.03,242
20160501|2016-04-08 02:30,8,34.03,34.06,34.03,34.05,279
20160501|2016-04-08 03:00,8,34.06,34.14,34.05,34.13,368
20160501|2016-04-08 03:30,8,34.12,34.15,34.06,34.06,251
20160501|2016-04-08 04:00,8,34.06,34.11,34.01,34.01,347
20160501|2016-04-08 04:30,8,34.03,34.05,33.91,33.91,600
20160501|2016-04-08 05:00,8,33.9,33.91,33.85,33.87,718
20160501|2016-04-08 05:30,8,33.87,33.89,33.86,33.86,44
20160501|2016-04-08 06:00,8,33.87,33.88,33.85,33.86,39
20160501|2016-04-08 06:30,8,33.86,33.94,33.86,33.93,314
20160501|2016-04-08 07:00,8,33.93,33.96,33.93,33.95,244
20160501|2016-04-08 07:30,8,33.95,33.97,33.94,33.95,216
20160501|2016-04-08 08:30,8,33.95,34.2,33.73,33.78,7981
20160501|2016-04-08 09:00,8,33.78,34.02,33.73,33.91,3800
20160501|2016-04-08 09:30,8,33.92,34,33.85,33.87,2169
20160501|2016-04-08 10:00,8,33.87,34,33.86,33.9,2271
20160501|2016-04-08 10:30,8,33.9,33.91,33.77,33.85,4026
20160501|2016-04-08 11:00,8,33.85,33.88,33.8,33.85,1263
20160501|2016-04-08 11:30,8,33.85,33.86,33.81,33.84,864
20160501|2016-04-08 12:00,8,33.85,33.93,33.83,33.91,1412
20160501|2016-04-08 12:30,8,33.9,33.96,33.88,33.94,1511
20160501|2016-04-08 13:00,8,33.95,34.06,33.88,33.99,4236
20160501|2016-04-10 19:00,11,33.99,34.02,33.83,33.88,1049
20160501|2016-04-10 19:30,11,33.88,33.9,33.85,33.86,166
20160501|2016-04-10 20:00,11,33.89,33.98,33.89,33.93,440
20160501|2016-04-10 20:30,11,33.93,33.96,33.91,33.94,518
20160501|2016-04-10 21:00,11,33.93,33.98,33.93,33.94,181
20160501|2016-04-10 21:30,11,33.94,34.14,33.94,34.14,551
20160501|2016-04-10 22:00,11,34.14,34.32,34.13,34.16,1224
20160501|2016-04-10 22:30,11,34.17,34.17,34.11,34.11,135
20160501|2016-04-10 23:00,11,34.11,34.15,34.1,34.11,136
20160501|2016-04-10 23:30,11,34.11,34.16,34.09,34.16,146
20160501|2016-04-11 00:00,11,34.16,34.19,34.16,34.18,76
20160501|2016-04-11 00:30,11,34.16,34.16,34.02,34.05,640
20160501|2016-04-11 01:00,11,34.06,34.1,33.99,34.03,788
20160501|2016-04-11 01:30,11,34.02,34.05,33.94,33.95,1047
20160501|2016-04-11 02:00,11,33.94,33.94,33.84,33.91,454
20160501|2016-04-11 02:30,11,33.91,33.91,33.88,33.9,321
20160501|2016-04-11 03:00,11,33.9,33.96,33.9,33.93,256
20160501|2016-04-11 03:30,11,33.91,34.05,33.91,34.05,378
20160501|2016-04-11 04:00,11,34.04,34.18,34.03,34.14,828
20160501|2016-04-11 04:30,11,34.15,34.15,34.02,34.04,304
20160501|2016-04-11 05:00,11,34.06,34.07,34.01,34.01,102
20160501|2016-04-11 05:30,11,34.01,34.06,33.99,34.04,162
20160501|2016-04-11 06:00,11,34.03,34.04,34.02,34.02,123
20160501|2016-04-11 06:30,11,34.02,34.02,33.94,33.95,165
20160501|2016-04-11 07:00,11,33.95,33.95,33.87,33.9,640
20160501|2016-04-11 07:30,11,33.91,33.95,33.89,33.91,301
20160501|2016-04-11 08:30,11,33.87,34,33.79,33.82,5663
20160501|2016-04-11 09:00,11,33.83,34.06,33.82,33.98,2653
20160501|2016-04-11 09:30,11,33.98,34.08,33.92,33.92,2908
20160501|2016-04-11 10:00,11,33.92,34.12,33.88,34.1,3208
20160501|2016-04-11 10:30,11,34.09,34.16,34.04,34.09,2721
20160501|2016-04-11 11:00,11,34.1,34.13,33.9,33.91,2429
20160501|2016-04-11 11:30,11,33.92,33.96,33.85,33.86,1225
20160501|2016-04-11 12:00,11,33.87,33.93,33.85,33.89,1433
20160501|2016-04-11 12:30,11,33.9,33.9,33.84,33.86,1916
20160501|2016-04-11 13:00,11,33.85,33.94,33.85,33.91,3113
20160501|2016-04-11 19:00,12,33.92,33.92,33.84,33.88,612
20160501|2016-04-11 19:30,12,33.88,33.93,33.85,33.91,530
20160501|2016-04-11 20:00,12,33.9,33.93,33.85,33.85,450
20160501|2016-04-11 20:30,12,33.84,33.93,33.84,33.9,200
20160501|2016-04-11 21:00,12,33.9,33.92,33.87,33.89,129
20160501|2016-04-11 21:30,12,33.89,33.92,33.85,33.92,206
20160501|2016-04-11 22:00,12,33.92,33.94,33.89,33.93,261
20160501|2016-04-11 22:30,12,33.93,33.93,33.84,33.85,411
20160501|2016-04-11 23:00,12,33.85,33.86,33.82,33.83,71
20160501|2016-04-11 23:30,12,33.82,33.85,33.81,33.84,81
20160501|2016-04-12 00:00,12,33.84,33.86,33.82,33.84,146
20160501|2016-04-12 00:30,12,33.83,33.87,33.78,33.8,548
20160501|2016-04-12 01:00,12,33.79,33.83,33.78,33.78,149
20160501|2016-04-12 01:30,12,33.79,33.91,33.79,33.9,215
20160501|2016-04-12 02:00,12,33.9,33.95,33.87,33.89,339
20160501|2016-04-12 02:30,12,33.89,33.92,33.82,33.83,191
20160501|2016-04-12 03:00,12,33.83,33.9,33.82,33.87,392
20160501|2016-04-12 03:30,12,33.86,33.94,33.85,33.94,261
20160501|2016-04-12 04:00,12,33.93,33.95,33.9,33.92,287
20160501|2016-04-12 04:30,12,33.91,33.92,33.85,33.9,467
20160501|2016-04-12 05:00,12,33.89,33.89,33.85,33.87,348
20160501|2016-04-12 05:30,12,33.87,33.89,33.86,33.89,60
20160501|2016-04-12 06:00,12,33.88,33.88,33.82,33.83,329
20160501|2016-04-12 06:30,12,33.83,33.83,33.65,33.71,1511
20160501|2016-04-12 07:00,12,33.72,33.74,33.68,33.74,520
20160501|2016-04-12 07:30,12,33.74,33.78,33.73,33.76,738
20160501|2016-04-12 08:30,12,33.81,33.9,33.78,33.79,5737
20160501|2016-04-12 09:00,12,33.78,33.89,33.75,33.79,2908
20160501|2016-04-12 09:30,12,33.79,33.9,33.77,33.83,2633
20160501|2016-04-12 10:00,12,33.83,33.83,33.72,33.75,2351
20160501|2016-04-12 10:30,12,33.75,33.76,33.67,33.7,3024
20160501|2016-04-12 11:00,12,33.71,33.79,33.66,33.72,5559
20160501|2016-04-12 11:30,12,33.73,33.76,33.45,33.49,5036
20160501|2016-04-12 12:00,12,33.49,33.51,33.39,33.43,4412
20160501|2016-04-12 12:30,12,33.43,33.43,33.32,33.38,4348
20160501|2016-04-12 13:00,12,33.37,33.87,33.35,33.8,6876
20160501|2016-04-12 19:00,13,33.73,33.83,33.71,33.82,486
20160501|2016-04-12 19:30,13,33.81,33.81,33.77,33.79,155
20160501|2016-04-12 20:00,13,33.81,34.05,33.81,34.04,1067
20160501|2016-04-12 20:30,13,34.04,34.15,34.02,34.04,727
20160501|2016-04-12 21:00,13,34.05,34.15,34.02,34.09,777
20160501|2016-04-12 21:30,13,34.1,34.25,34,34.06,931
20160501|2016-04-12 22:00,13,34.07,34.08,33.9,33.92,533
20160501|2016-04-12 22:30,13,33.95,34.08,33.95,34.05,373
20160501|2016-04-12 23:00,13,34.05,34.06,34.04,34.04,184
20160501|2016-04-12 23:30,13,34.03,34.06,34.02,34.03,90
20160501|2016-04-13 00:00,13,34.04,34.05,34.02,34.02,299
20160501|2016-04-13 00:30,13,34.03,34.13,34.03,34.07,237
20160501|2016-04-13 01:00,13,34.08,34.11,34.02,34.07,632
20160501|2016-04-13 01:30,13,34.07,34.07,34.02,34.04,410
20160501|2016-04-13 02:00,13,34.02,34.11,33.96,34.11,667
20160501|2016-04-13 02:30,13,34.13,34.15,34.05,34.05,406
20160501|2016-04-13 03:00,13,34.07,34.09,34.02,34.02,291
20160501|2016-04-13 03:30,13,34.03,34.09,34.01,34.06,411
20160501|2016-04-13 04:00,13,34.07,34.08,34.02,34.02,189
20160501|2016-04-13 04:30,13,34.03,34.05,33.98,34.03,322
20160501|2016-04-13 05:00,13,34.03,34.04,34,34.04,141
20160501|2016-04-13 05:30,13,34.03,34.06,34.02,34.03,191
20160501|2016-04-13 06:00,13,34.03,34.03,33.97,33.97,139
20160501|2016-04-13 06:30,13,33.97,33.99,33.93,33.95,227
20160501|2016-04-13 07:00,13,33.95,33.96,33.85,33.85,487
20160501|2016-04-13 07:30,13,33.85,33.9,33.8,33.81,541
20160501|2016-04-13 08:30,13,33.81,34.02,33.81,33.92,5128
20160501|2016-04-13 09:00,13,33.91,34.09,33.9,33.94,3080
20160501|2016-04-13 09:30,13,33.94,34,33.87,33.88,1749
20160501|2016-04-13 10:00,13,33.89,33.98,33.85,33.85,2197
20160501|2016-04-13 10:30,13,33.85,33.89,33.82,33.84,1708
20160501|2016-04-13 11:00,13,33.84,33.89,33.74,33.75,2972
20160501|2016-04-13 11:30,13,33.76,33.77,33.61,33.63,2802
20160501|2016-04-13 12:00,13,33.63,33.67,33.58,33.66,1759
20160501|2016-04-13 12:30,13,33.65,33.91,33.64,33.85,2991
20160501|2016-04-13 13:00,13,33.86,34.1,33.85,33.97,5727
20160501|2016-04-13 19:00,14,33.91,33.96,33.91,33.95,310
20160501|2016-04-13 19:30,14,33.95,34,33.93,33.99,353
20160501|2016-04-13 20:00,14,33.99,34.04,33.96,34,512
20160501|2016-04-13 20:30,14,34,34.02,33.95,33.97,253
20160501|2016-04-13 21:00,14,33.96,34,33.95,33.99,81
20160501|2016-04-13 21:30,14,33.99,34.01,33.96,33.98,90
20160501|2016-04-13 22:00,14,33.97,33.98,33.95,33.96,100
20160501|2016-04-13 22:30,14,33.95,33.96,33.94,33.94,28
20160501|2016-04-13 23:00,14,33.94,33.94,33.92,33.92,17
20160501|2016-04-13 23:30,14,33.92,33.92,33.91,33.91,15
20160501|2016-04-14 00:00,14,33.91,33.91,33.87,33.87,60
20160501|2016-04-14 00:30,14,33.87,33.93,33.83,33.83,380
20160501|2016-04-14 01:00,14,33.85,33.87,33.77,33.78,288
20160501|2016-04-14 01:30,14,33.78,33.86,33.77,33.83,110
20160501|2016-04-14 02:00,14,33.82,33.89,33.73,33.85,577
20160501|2016-04-14 02:30,14,33.84,33.91,33.84,33.86,206
20160501|2016-04-14 03:00,14,33.84,33.87,33.82,33.82,134
20160501|2016-04-14 03:30,14,33.83,33.87,33.81,33.87,107
20160501|2016-04-14 04:00,14,33.87,33.89,33.78,33.78,184
20160501|2016-04-14 04:30,14,33.78,33.84,33.78,33.83,121
20160501|2016-04-14 05:00,14,33.83,33.91,33.81,33.9,393
20160501|2016-04-14 05:30,14,33.9,34.03,33.89,34.01,390
20160501|2016-04-14 06:00,14,34.01,34.02,33.95,33.96,257
20160501|2016-04-14 06:30,14,33.97,34.02,33.91,33.91,159
20160501|2016-04-14 07:00,14,33.92,33.96,33.89,33.94,289
20160501|2016-04-14 07:30,14,33.94,33.97,33.91,33.93,344
20160501|2016-04-14 08:30,14,34,34.2,33.94,33.97,4368
20160501|2016-04-14 09:00,14,33.98,34,33.91,33.91,2306
20160501|2016-04-14 09:30,14,33.91,33.94,33.69,33.7,3228
20160501|2016-04-14 10:00,14,33.69,33.74,33.6,33.64,3414
20160501|2016-04-14 10:30,14,33.64,33.83,33.6,33.7,3580
20160501|2016-04-14 11:00,14,33.71,33.72,33.6,33.62,1925
20160501|2016-04-14 11:30,14,33.61,33.67,33.5,33.62,3046
20160501|2016-04-14 12:00,14,33.63,33.75,33.6,33.71,1723
20160501|2016-04-14 12:30,14,33.71,33.82,33.69,33.77,1890
20160501|2016-04-14 13:00,14,33.77,33.79,33.67,33.7,2669
20160501|2016-04-14 19:00,15,33.8,33.8,33.6,33.6,679
20160501|2016-04-14 19:30,15,33.59,33.6,33.55,33.57,122
20160501|2016-04-14 20:00,15,33.58,33.67,33.58,33.64,163
20160501|2016-04-14 20:30,15,33.63,33.67,33.59,33.66,121
20160501|2016-04-14 21:00,15,33.67,33.68,33.59,33.59,92
20160501|2016-04-14 21:30,15,33.6,33.69,33.58,33.68,112
20160501|2016-04-14 22:00,15,33.69,33.71,33.62,33.63,129
20160501|2016-04-14 22:30,15,33.63,33.64,33.62,33.62,44
20160501|2016-04-14 23:00,15,33.62,33.62,33.62,33.62,9
20160501|2016-04-14 23:30,15,33.62,33.64,33.62,33.62,50
20160501|2016-04-15 00:00,15,33.62,33.63,33.6,33.63,123
20160501|2016-04-15 00:30,15,33.64,33.64,33.6,33.63,71
20160501|2016-04-15 01:00,15,33.61,33.65,33.59,33.64,235
20160501|2016-04-15 01:30,15,33.65,33.65,33.59,33.6,135
20160501|2016-04-15 02:00,15,33.59,33.59,33.4,33.47,865
20160501|2016-04-15 02:30,15,33.46,33.5,33.41,33.48,282
20160501|2016-04-15 03:00,15,33.48,33.48,33.32,33.35,1438
20160501|2016-04-15 03:30,15,33.35,33.4,33.33,33.4,294
20160501|2016-04-15 04:00,15,33.4,33.45,33.37,33.38,193
20160501|2016-04-15 04:30,15,33.39,33.48,33.39,33.45,378
20160501|2016-04-15 05:00,15,33.44,33.46,33.43,33.44,86
20160501|2016-04-15 05:30,15,33.44,33.44,33.39,33.39,187
20160501|2016-04-15 06:00,15,33.39,33.42,33.38,33.41,300
20160501|2016-04-15 06:30,15,33.42,33.47,33.41,33.42,185
20160501|2016-04-15 07:00,15,33.41,33.43,33.36,33.43,581
20160501|2016-04-15 07:30,15,33.42,33.42,33.35,33.35,839
20160501|2016-04-15 08:30,15,33.38,33.44,33.33,33.42,4128
20160501|2016-04-15 09:00,15,33.42,33.49,33.35,33.39,3185
20160501|2016-04-15 09:30,15,33.39,33.47,33.35,33.36,1724
20160501|2016-04-15 10:00,15,33.37,33.42,33.35,33.4,2031
20160501|2016-04-15 10:30,15,33.4,33.5,33.38,33.46,2672
20160501|2016-04-15 11:00,15,33.45,33.47,33.37,33.39,1567
20160501|2016-04-15 11:30,15,33.39,33.42,33.37,33.4,891
20160501|2016-04-15 12:00,15,33.41,33.41,33.35,33.35,1191
20160501|2016-04-15 12:30,15,33.36,33.42,33.35,33.39,2502
20160501|2016-04-15 13:00,15,33.4,33.41,33.29,33.33,4303
20160501|2016-04-17 19:00,18,33.32,33.34,33.15,33.16,1169
20160501|2016-04-17 19:30,18,33.16,33.24,33.13,33.19,346
20160501|2016-04-17 20:00,18,33.18,33.56,33.18,33.47,1382
20160501|2016-04-17 20:30,18,33.47,33.48,33.28,33.36,606
20160501|2016-04-17 21:00,18,33.37,33.42,33.35,33.35,510
20160501|2016-04-17 21:30,18,33.36,33.38,33.28,33.28,459
20160501|2016-04-17 22:00,18,33.29,33.37,33.28,33.3,108
20160501|2016-04-17 22:30,18,33.32,33.35,33.31,33.33,91
20160501|2016-04-17 23:00,18,33.33,33.34,33.32,33.33,13
20160501|2016-04-17 23:30,18,33.33,33.33,33.29,33.29,56
20160501|2016-04-18 00:00,18,33.29,33.31,33.28,33.3,158
20160501|2016-04-18 00:30,18,33.28,33.39,33.28,33.37,264
20160501|2016-04-18 01:00,18,33.37,33.43,33.36,33.37,355
20160501|2016-04-18 01:30,18,33.37,33.42,33.36,33.37,227
20160501|2016-04-18 02:00,18,33.38,33.39,33.28,33.31,348
20160501|2016-04-18 02:30,18,33.32,33.39,33.32,33.34,191
20160501|2016-04-18 03:00,18,33.34,33.39,33.32,33.35,247
20160501|2016-04-18 03:30,18,33.35,33.48,33.35,33.46,712
20160501|2016-04-18 04:00,18,33.46,33.53,33.46,33.49,385
20160501|2016-04-18 04:30,18,33.49,33.58,33.49,33.55,300
20160501|2016-04-18 05:00,18,33.56,33.64,33.56,33.6,812
20160501|2016-04-18 05:30,18,33.6,33.66,33.59,33.61,347
20160501|2016-04-18 06:00,18,33.63,33.66,33.6,33.66,154
20160501|2016-04-18 06:30,18,33.65,33.68,33.58,33.58,276
20160501|2016-04-18 07:00,18,33.59,33.68,33.58,33.61,558
20160501|2016-04-18 07:30,18,33.62,33.68,33.62,33.65,338
20160501|2016-04-18 08:30,18,33.64,33.9,33.56,33.74,8491
20160501|2016-04-18 09:00,18,33.75,33.95,33.68,33.9,3868
20160501|2016-04-18 09:30,18,33.9,33.95,33.83,33.94,1621
20160501|2016-04-18 10:00,18,33.94,34.05,33.93,33.95,4172
20160501|2016-04-18 10:30,18,33.95,34.13,33.88,34.1,4009
20160501|2016-04-18 11:00,18,34.1,34.2,34.1,34.15,4165
20160501|2016-04-18 11:30,18,34.15,34.16,33.93,34.05,2709
20160501|2016-04-18 12:00,18,34.06,34.11,33.95,34.01,1091
20160501|2016-04-18 12:30,18,34.01,34.04,33.91,33.95,1182
20160501|2016-04-18 13:00,18,33.95,34.01,33.92,33.96,2986
20160501|2016-04-18 19:00,19,33.98,34.02,33.89,33.99,289
20160501|2016-04-18 19:30,19,34,34.07,33.99,34.07,157
20160501|2016-04-18 20:00,19,34.07,34.1,34.05,34.07,99
20160501|2016-04-18 20:30,19,34.08,34.1,34.05,34.09,89
20160501|2016-04-18 21:00,19,34.08,34.08,33.97,34.05,422
20160501|2016-04-18 21:30,19,34.04,34.08,34,34.07,536
20160501|2016-04-18 22:00,19,34.07,34.14,34.04,34.06,581
20160501|2016-04-18 22:30,19,34.06,34.09,34.05,34.08,40
20160501|2016-04-18 23:00,19,34.08,34.09,34.08,34.09,97
20160501|2016-04-18 23:30,19,34.09,34.1,34.07,34.07,62
20160501|2016-04-19 00:00,19,34.07,34.07,34.07,34.07,20
20160501|2016-04-19 00:30,19,34.07,34.14,34.06,34.1,226
20160501|2016-04-19 01:00,19,34.11,34.14,34.08,34.1,84
20160501|2016-04-19 01:30,19,34.11,34.15,34.09,34.14,106
20160501|2016-04-19 02:00,19,34.14,34.17,34.11,34.11,150
20160501|2016-04-19 02:30,19,34.12,34.12,34.1,34.11,74
20160501|2016-04-19 03:00,19,34.1,34.1,34.04,34.07,112
20160501|2016-04-19 03:30,19,34.08,34.09,34.05,34.08,82
20160501|2016-04-19 04:00,19,34.09,34.18,34.09,34.17,282
20160501|2016-04-19 04:30,19,34.17,34.27,34.16,34.24,758
20160501|2016-04-19 05:00,19,34.24,34.3,34.22,34.27,327
20160501|2016-04-19 05:30,19,34.28,34.37,34.28,34.29,528
20160501|2016-04-19 06:00,19,34.28,34.32,34.26,34.29,353
20160501|2016-04-19 06:30,19,34.31,34.32,34.25,34.29,287
20160501|2016-04-19 07:00,19,34.29,34.33,34.25,34.27,480
20160501|2016-04-19 07:30,19,34.29,34.33,34.29,34.31,454
20160501|2016-04-19 08:30,19,34.31,34.59,34.22,34.28,9079
20160501|2016-04-19 09:00,19,34.28,34.53,34.26,34.4,3133
20160501|2016-04-19 09:30,19,34.41,34.48,34.37,34.38,1732
20160501|2016-04-19 10:00,19,34.38,34.56,34.37,34.55,3723
20160501|2016-04-19 10:30,19,34.55,34.61,34.38,34.4,3350
20160501|2016-04-19 11:00,19,34.4,34.44,34.31,34.33,1827
20160501|2016-04-19 11:30,19,34.32,34.45,34.31,34.44,1114
20160501|2016-04-19 12:00,19,34.44,34.51,34.36,34.5,1959
20160501|2016-04-19 12:30,19,34.49,34.88,34.48,34.7,6017
20160501|2016-04-19 13:00,19,34.7,34.81,34.62,34.77,4921
20160501|2016-04-19 19:00,20,34.77,34.78,34.67,34.78,484
20160501|2016-04-19 19:30,20,34.78,34.8,34.77,34.79,366
20160501|2016-04-19 20:00,20,34.77,34.8,34.76,34.77,532
20160501|2016-04-19 20:30,20,34.79,34.95,34.76,34.88,860
20160501|2016-04-19 21:00,20,34.88,34.88,34.84,34.86,132
20160501|2016-04-19 21:30,20,34.85,34.87,34.75,34.78,327
20160501|2016-04-19 22:00,20,34.78,34.83,34.75,34.8,102
20160501|2016-04-19 22:30,20,34.81,34.85,34.8,34.85,73
20160501|2016-04-19 23:00,20,34.85,34.89,34.83,34.84,116
20160501|2016-04-19 23:30,20,34.86,34.86,34.8,34.83,45
20160501|2016-04-20 00:00,20,34.85,34.9,34.83,34.83,156
20160501|2016-04-20 00:30,20,34.82,34.82,34.64,34.69,529
20160501|2016-04-20 01:00,20,34.67,34.82,34.6,34.82,617
20160501|2016-04-20 01:30,20,34.79,35,34.77,34.96,823
20160501|2016-04-20 02:00,20,34.94,34.94,34.85,34.86,256
20160501|2016-04-20 02:30,20,34.86,34.89,34.85,34.87,128
20160501|2016-04-20 03:00,20,34.86,34.89,34.81,34.84,280
20160501|2016-04-20 03:30,20,34.84,34.84,34.8,34.81,63
20160501|2016-04-20 04:00,20,34.81,34.83,34.74,34.75,470
20160501|2016-04-20 04:30,20,34.75,34.75,34.6,34.67,1084
20160501|2016-04-20 05:00,20,34.66,34.67,34.57,34.63,428
20160501|2016-04-20 05:30,20,34.63,34.7,34.62,34.69,102
20160501|2016-04-20 06:00,20,34.68,34.7,34.63,34.63,134
20160501|2016-04-20 06:30,20,34.62,34.64,34.59,34.62,221
20160501|2016-04-20 07:00,20,34.62,34.62,34.33,34.49,994
20160501|2016-04-20 07:30,20,34.48,34.5,34.46,34.49,119
20160501|2016-04-20 08:30,20,34.44,34.76,34.35,34.69,5064
20160501|2016-04-20 09:00,20,34.68,34.69,34.35,34.42,4585
20160501|2016-04-20 09:30,20,34.43,34.5,34.34,34.49,1889
20160501|2016-04-20 10:00,20,34.5,34.59,34.42,34.53,2158
20160501|2016-04-20 10:30,20,34.53,34.71,34.51,34.59,3324
20160501|2016-04-20 11:00,20,34.59,34.69,34.44,34.47,2326
20160501|2016-04-20 11:30,20,34.47,34.71,34.47,34.61,2158
20160501|2016-04-20 12:00,20,34.61,34.73,34.61,34.71,1281
20160501|2016-04-20 12:30,20,34.72,34.77,34.68,34.7,2492
20160501|2016-04-20 13:00,20,34.71,34.75,34.59,34.59,3596
20160501|2016-04-20 19:00,21,34.62,34.64,34.51,34.6,418
20160501|2016-04-20 19:30,21,34.57,34.57,34.47,34.49,290
20160501|2016-04-20 20:00,21,34.5,34.76,34.49,34.7,774
20160501|2016-04-20 20:30,21,34.7,34.76,34.62,34.74,565
20160501|2016-04-20 21:00,21,34.73,34.76,34.73,34.73,189
20160501|2016-04-20 21:30,21,34.73,34.76,34.72,34.73,137
20160501|2016-04-20 22:00,21,34.73,34.76,34.67,34.7,102
20160501|2016-04-20 22:30,21,34.69,34.69,34.65,34.65,25
20160501|2016-04-20 23:00,21,34.67,34.68,34.65,34.65,31
20160501|2016-04-20 23:30,21,34.66,34.66,34.66,34.66,5
20160501|2016-04-21 00:00,21,34.65,34.68,34.64,34.68,74
20160501|2016-04-21 00:30,21,34.67,34.89,34.66,34.84,478
20160501|2016-04-21 01:00,21,34.84,34.94,34.73,34.8,736
20160501|2016-04-21 01:30,21,34.8,34.89,34.79,34.8,517
20160501|2016-04-21 02:00,21,34.8,34.96,34.74,34.84,730
20160501|2016-04-21 02:30,21,34.85,35.14,34.81,34.98,1131
20160501|2016-04-21 03:00,21,34.98,35.07,34.98,35.05,118
20160501|2016-04-21 03:30,21,35.04,35.04,34.96,34.97,88
20160501|2016-04-21 04:00,21,34.97,34.97,34.94,34.96,170
20160501|2016-04-21 04:30,21,34.96,34.97,34.93,34.96,61
20160501|2016-04-21 05:00,21,34.94,35.01,34.86,35.01,463
20160501|2016-04-21 05:30,21,35.01,35.04,34.94,34.96,399
20160501|2016-04-21 06:00,21,34.95,35.06,34.9,35.05,479
20160501|2016-04-21 06:30,21,35.06,35.11,35,35.1,356
20160501|2016-04-21 07:00,21,35.11,35.13,34.87,34.94,784
20160501|2016-04-21 07:30,21,34.89,34.95,34.82,34.86,363
20160501|2016-04-21 08:30,21,34.72,34.76,34.34,34.49,5274
20160501|2016-04-21 09:00,21,34.49,34.55,34.36,34.45,1746
20160501|2016-04-21 09:30,21,34.44,34.54,34.37,34.46,1551
20160501|2016-04-21 10:00,21,34.45,34.45,34.39,34.39,1300
20160501|2016-04-21 10:30,21,34.4,34.44,34.36,34.38,954
20160501|2016-04-21 11:00,21,34.37,34.39,34.22,34.28,2018
20160501|2016-04-21 11:30,21,34.27,34.28,34.1,34.17,1661
20160501|2016-04-21 12:00,21,34.17,34.25,34.11,34.24,786
20160501|2016-04-21 12:30,21,34.25,34.39,34.24,34.27,805
20160501|2016-04-21 13:00,21,34.28,34.31,34.1,34.13,2104
20160501|2016-04-21 19:00,22,34.1,34.1,34.01,34.01,597
20160501|2016-04-21 19:30,22,34.02,34.09,34.01,34.09,338
20160501|2016-04-21 20:00,22,34.09,34.12,34.03,34.08,151
20160501|2016-04-21 20:30,22,34.13,34.24,34.13,34.21,61
20160501|2016-04-21 21:00,22,34.23,34.23,34.15,34.21,61
20160501|2016-04-21 21:30,22,34.19,34.29,34.18,34.19,86
20160501|2016-04-21 22:00,22,34.2,34.21,34.05,34.06,73
20160501|2016-04-21 22:30,22,34.07,34.14,34.06,34.11,24
20160501|2016-04-21 23:00,22,34.11,34.12,34.05,34.05,68
20160501|2016-04-21 23:30,22,34.06,34.09,34.06,34.09,18
20160501|2016-04-22 00:00,22,34.07,34.12,34.05,34.12,117
20160501|2016-04-22 00:30,22,34.12,34.13,33.96,34.11,524
20160501|2016-04-22 01:00,22,34.02,34.14,34.01,34.1,153
20160501|2016-04-22 01:30,22,34.08,34.08,34.02,34.07,20
20160501|2016-04-22 02:00,22,34.05,34.05,33.97,33.97,51
20160501|2016-04-22 02:30,22,33.99,34,33.93,33.99,186
20160501|2016-04-22 03:00,22,34,34.08,34,34.05,58
20160501|2016-04-22 03:30,22,34.06,34.07,33.93,33.94,35
20160501|2016-04-22 04:00,22,33.93,33.95,33.92,33.94,46
20160501|2016-04-22 04:30,22,33.93,34.04,33.93,33.97,87
20160501|2016-04-22 05:00,22,33.98,33.98,33.96,33.97,5
20160501|2016-04-22 05:30,22,33.97,33.98,33.93,33.95,59
20160501|2016-04-22 06:00,22,33.99,34.08,33.99,34.06,67
20160501|2016-04-22 06:30,22,34.05,34.06,33.9,33.9,263
20160501|2016-04-22 07:00,22,33.9,34.01,33.9,33.96,181
20160501|2016-04-22 07:30,22,33.95,34.02,33.91,33.97,189
20160501|2016-04-22 08:30,22,34.07,34.2,34.03,34.15,1782
20160501|2016-04-22 09:00,22,34.14,34.28,34.13,34.27,1865
20160501|2016-04-22 09:30,22,34.26,34.3,33.96,33.98,1607
20160501|2016-04-22 10:00,22,33.97,34.04,33.79,33.84,2753
20160501|2016-04-22 10:30,22,33.84,34.02,33.79,33.94,2089
20160501|2016-04-22 11:00,22,33.94,33.98,33.91,33.95,567
20160501|2016-04-22 11:30,22,33.95,34.13,33.94,34.06,1068
20160501|2016-04-22 12:00,22,34.05,34.09,33.98,34.03,402
20160501|2016-04-22 12:30,22,34.02,34.05,33.98,33.99,553
20160501|2016-04-22 13:00,22,34,34.02,33.97,34,2250
20160501|2016-04-24 19:00,25,34.01,34.18,34.01,34.08,569
20160501|2016-04-24 19:30,25,34.09,34.11,34.08,34.09,37
20160501|2016-04-24 20:00,25,34.08,34.08,33.92,34.03,380
20160501|2016-04-24 20:30,25,34.05,34.05,33.92,34.02,142
20160501|2016-04-24 21:00,25,34.01,34.04,34,34,8
20160501|2016-04-24 21:30,25,33.96,33.96,33.87,33.87,56
20160501|2016-04-24 22:00,25,33.85,33.89,33.85,33.89,9
20160501|2016-04-24 23:00,25,33.9,33.9,33.9,33.9,4
20160501|2016-04-24 23:30,25,33.98,33.98,33.92,33.92,3
20160501|2016-04-25 00:00,25,33.92,33.92,33.89,33.89,10
20160501|2016-04-25 00:30,25,33.88,33.89,33.88,33.89,15
20160501|2016-04-25 01:00,25,33.9,33.92,33.9,33.91,11
20160501|2016-04-25 01:30,25,33.97,33.97,33.9,33.9,19
20160501|2016-04-25 02:00,25,33.92,33.92,33.87,33.87,124
20160501|2016-04-25 02:30,25,33.9,33.92,33.9,33.91,14
20160501|2016-04-25 03:00,25,33.91,33.91,33.87,33.87,94
20160501|2016-04-25 03:30,25,33.88,33.91,33.82,33.82,49
20160501|2016-04-25 04:00,25,33.81,33.85,33.76,33.83,95
20160501|2016-04-25 04:30,25,33.8,33.8,33.75,33.79,45
20160501|2016-04-25 05:00,25,33.77,33.79,33.75,33.76,35
20160501|2016-04-25 05:30,25,33.76,33.85,33.75,33.83,60
20160501|2016-04-25 06:00,25,33.82,33.84,33.82,33.82,26
20160501|2016-04-25 06:30,25,33.86,33.86,33.8,33.8,48
20160501|2016-04-25 07:00,25,33.8,33.83,33.8,33.82,81
20160501|2016-04-25 07:30,25,33.81,33.96,33.81,33.95,236
20160501|2016-04-25 08:30,25,33.93,34.25,33.92,34.07,2325
20160501|2016-04-25 09:00,25,34.09,34.12,33.97,34.02,321
20160501|2016-04-25 09:30,25,34,34.04,33.8,34.04,1091
20160501|2016-04-25 10:00,25,34.04,34.22,34.03,34.18,821
20160501|2016-04-25 10:30,25,34.18,34.22,34.05,34.05,261
20160501|2016-04-25 11:00,25,34.05,34.16,34.01,34.14,225
20160501|2016-04-25 11:30,25,34.12,34.16,34.03,34.13,740
20160501|2016-04-25 12:00,25,34.12,34.13,34.02,34.04,155
20160501|2016-04-25 12:30,25,34.04,34.2,33.97,34.09,576
20160501|2016-04-25 13:00,25,34.07,34.08,33.88,33.89,881
20160501|2016-04-25 19:00,26,33.94,33.98,33.86,33.86,28
20160501|2016-04-25 19:30,26,33.89,33.92,33.89,33.92,5
20160501|2016-04-25 20:00,26,33.92,34.12,33.92,34.08,18
20160501|2016-04-25 20:30,26,34.08,34.12,34.08,34.1,13
20160501|2016-04-25 21:00,26,34.11,34.17,34.11,34.11,6
20160501|2016-04-25 21:30,26,34,34.02,33.99,34,6
20160501|2016-04-25 22:00,26,34.03,34.04,33.93,33.99,14
20160501|2016-04-25 22:30,26,33.97,33.99,33.96,33.96,8
20160501|2016-04-25 23:30,26,34,34.02,34,34.01,4
20160501|2016-04-26 00:00,26,33.99,33.99,33.98,33.98,5
20160501|2016-04-26 00:30,26,34,34,33.87,33.87,34
20160501|2016-04-26 01:00,26,33.86,33.91,33.82,33.91,95
20160501|2016-04-26 01:30,26,33.94,33.94,33.82,33.9,84
20160501|2016-04-26 02:00,26,33.9,33.95,33.85,33.85,25
20160501|2016-04-26 02:30,26,33.82,33.84,33.81,33.82,30
20160501|2016-04-26 03:00,26,33.82,33.82,33.81,33.81,61
20160501|2016-04-26 03:30,26,33.82,33.84,33.82,33.84,87
20160501|2016-04-26 04:00,26,33.83,33.89,33.83,33.87,21
20160501|2016-04-26 04:30,26,33.88,33.93,33.86,33.93,11
20160501|2016-04-26 05:00,26,33.91,33.96,33.9,33.96,9
20160501|2016-04-26 05:30,26,33.94,33.97,33.94,33.95,26
20160501|2016-04-26 06:00,26,33.96,34.01,33.96,34.01,28
20160501|2016-04-26 06:30,26,34.01,34.03,34.01,34.02,42
20160501|2016-04-26 07:00,26,34.01,34.01,33.95,33.96,15
20160501|2016-04-26 07:30,26,33.99,33.99,33.93,33.98,26
20160501|2016-04-26 08:30,26,34.04,34.13,33.93,34.08,576
20160501|2016-04-26 09:00,26,34.08,34.1,33.95,34,869
20160501|2016-04-26 09:30,26,33.97,33.99,33.91,33.95,626
20160501|2016-04-26 10:00,26,33.96,33.99,33.92,33.93,942
20160501|2016-04-26 10:30,26,33.92,33.99,33.91,33.98,235
20160501|2016-04-26 11:00,26,33.97,34.06,33.97,34,446
20160501|2016-04-26 11:30,26,33.99,34.03,33.96,33.96,217
20160501|2016-04-26 12:00,26,33.96,34.03,33.93,34.01,155
20160501|2016-04-26 12:30,26,34.01,34.02,33.97,34.02,318
20160501|2016-04-26 13:00,26,34,34.02,33.91,33.94,1012
20160501|2016-04-26 19:00,27,34,34.04,33.92,34.04,84
20160501|2016-04-26 19:30,27,33.98,34.02,33.94,34.02,19
20160501|2016-04-26 20:00,27,34,34,33.95,33.95,11
20160501|2016-04-26 20:30,27,33.96,33.96,33.93,33.93,10
20160501|2016-04-26 21:00,27,33.94,33.94,33.93,33.93,23
20160501|2016-04-26 21:30,27,33.92,33.93,33.9,33.93,31
20160501|2016-04-26 22:00,27,33.9,33.91,33.87,33.89,84
20160501|2016-04-26 22:30,27,33.92,33.98,33.92,33.96,24
20160501|2016-04-26 23:00,27,33.9,33.94,33.9,33.93,9
20160501|2016-04-26 23:30,27,33.92,33.92,33.92,33.92,1
20160501|2016-04-27 00:00,27,33.91,33.91,33.91,33.91,1
20160501|2016-04-27 00:30,27,33.87,33.94,33.86,33.94,23
20160501|2016-04-27 01:00,27,33.97,33.98,33.93,33.93,15
20160501|2016-04-27 01:30,27,33.92,33.94,33.92,33.94,4
20160501|2016-04-27 02:00,27,33.95,33.95,33.94,33.94,4
20160501|2016-04-27 02:30,27,33.9,33.9,33.8,33.81,204
20160501|2016-04-27 03:00,27,33.8,33.87,33.8,33.83,122
20160501|2016-04-27 03:30,27,33.84,33.94,33.84,33.87,493
20160501|2016-04-27 04:00,27,33.87,33.89,33.85,33.86,24
20160501|2016-04-27 04:30,27,33.88,33.88,33.8,33.83,186
20160501|2016-04-27 05:00,27,33.83,33.83,33.78,33.78,102
20160501|2016-04-27 05:30,27,33.79,33.79,33.79,33.79,1
20160501|2016-04-27 06:00,27,33.8,33.8,33.78,33.78,112
20160501|2016-04-27 06:30,27,33.78,33.78,33.68,33.69,136
20160501|2016-04-27 07:00,27,33.69,33.79,33.69,33.74,28
20160501|2016-04-27 07:30,27,33.72,33.74,33.7,33.7,17
20160501|2016-04-27 08:30,27,33.7,33.7,33.4,33.43,3513
20160501|2016-04-27 09:00,27,33.41,33.41,33.18,33.2,2769
20160501|2016-04-27 09:30,27,33.19,33.33,33.05,33.26,1751
20160501|2016-04-27 10:00,27,33.27,33.38,33.26,33.33,382
20160501|2016-04-27 10:30,27,33.32,33.43,33.25,33.39,500
20160501|2016-04-27 11:00,27,33.39,33.48,33.37,33.48,117
20160501|2016-04-27 11:30,27,33.49,33.49,33.42,33.45,175
20160501|2016-04-27 12:00,27,33.45,33.49,33.44,33.49,188
20160501|2016-04-27 12:30,27,33.47,33.53,33.47,33.51,271
20160501|2016-04-27 13:00,27,33.51,33.64,33.51,33.52,633
20160501|2016-04-27 19:00,28,33.61,33.61,33.44,33.5,49
20160501|2016-04-27 19:30,28,33.49,33.51,33.48,33.48,3
20160501|2016-04-27 20:00,28,33.46,33.54,33.46,33.48,8
20160501|2016-04-27 20:30,28,33.48,33.49,33.44,33.49,12
20160501|2016-04-27 21:00,28,33.44,33.44,33.44,33.44,10
20160501|2016-04-27 21:30,28,33.41,33.43,33.39,33.4,97
20160501|2016-04-27 22:00,28,33.39,33.39,33.36,33.38,23
20160501|2016-04-27 22:30,28,33.37,33.37,33.37,33.37,2
20160501|2016-04-27 23:00,28,33.38,33.39,33.38,33.39,2
20160501|2016-04-28 00:00,28,33.38,33.4,33.38,33.4,12
20160501|2016-04-28 00:30,28,33.36,33.36,33.34,33.36,10
20160501|2016-04-28 01:00,28,33.33,33.38,33.27,33.38,11
20160501|2016-04-28 01:30,28,33.36,33.41,33.29,33.29,16
20160501|2016-04-28 02:00,28,33.25,33.29,33.22,33.29,49
20160501|2016-04-28 02:30,28,33.3,33.41,33.3,33.35,7
20160501|2016-04-28 03:00,28,33.37,33.43,33.34,33.35,8
20160501|2016-04-28 03:30,28,33.38,33.44,33.38,33.41,20
20160501|2016-04-28 04:00,28,33.49,33.54,33.47,33.54,11
20160501|2016-04-28 04:30,28,33.48,33.48,33.44,33.44,12
20160501|2016-04-28 05:00,28,33.39,33.41,33.39,33.41,6
20160501|2016-04-28 06:00,28,33.42,33.42,33.42,33.42,2
20160501|2016-04-28 06:30,28,33.42,33.5,33.42,33.5,261
20160501|2016-04-28 07:00,28,33.48,33.52,33.48,33.52,88
20160501|2016-04-28 07:30,28,33.5,33.53,33.48,33.5,133
20160501|2016-04-28 08:30,28,33.5,33.56,33.31,33.35,1656
20160501|2016-04-28 09:00,28,33.36,33.49,33.35,33.38,606
20160501|2016-04-28 09:30,28,33.38,33.43,33.37,33.4,256
20160501|2016-04-28 10:00,28,33.41,33.45,33.37,33.4,91
20160501|2016-04-28 10:30,28,33.4,33.45,33.32,33.34,87
20160501|2016-04-28 11:00,28,33.32,33.33,33.13,33.2,250
20160501|2016-04-28 11:30,28,33.2,33.27,33.19,33.2,123
20160501|2016-04-28 12:00,28,33.2,33.32,33.2,33.26,142
20160501|2016-04-28 12:30,28,33.27,33.27,33.21,33.21,119
20160501|2016-04-28 13:00,28,33.21,33.22,33.02,33.06,391
20160501|2016-04-28 19:00,29,33.05,33.07,32.95,32.95,87
20160501|2016-04-28 20:00,29,33,33.07,32.95,32.95,50
20160501|2016-04-28 20:30,29,32.99,32.99,32.99,32.99,1
20160501|2016-04-28 21:00,29,32.99,32.99,32.99,32.99,1
20160501|2016-04-28 21:30,29,33,33.03,33,33.03,5
20160501|2016-04-28 22:00,29,33.01,33.01,32.95,32.95,30
20160501|2016-04-28 23:00,29,32.92,32.92,32.9,32.9,23
20160501|2016-04-29 01:30,29,33.04,33.04,33.02,33.02,4
20160501|2016-04-29 02:00,29,33.01,33.01,33.01,33.01,1
20160501|2016-04-29 02:30,29,33.1,33.15,33.08,33.15,8
20160501|2016-04-29 04:00,29,33.16,33.18,33.16,33.18,4
20160501|2016-04-29 04:30,29,33.16,33.2,33.16,33.18,20
20160501|2016-04-29 05:00,29,33.19,33.21,33.18,33.21,14
20160501|2016-04-29 05:30,29,33.18,33.23,33.18,33.23,22
20160501|2016-04-29 06:00,29,33.22,33.24,33.22,33.22,12
20160501|2016-04-29 06:30,29,33.21,33.23,33.2,33.2,7
20160501|2016-04-29 07:00,29,33.24,33.38,33.22,33.37,105
20160501|2016-04-29 07:30,29,33.4,33.43,33.4,33.41,35
20160501|2016-04-29 08:30,29,33.36,33.43,33.26,33.26,207
20160501|2016-04-29 09:00,29,33.24,33.25,33.16,33.21,35
20160501|2016-04-29 09:30,29,33.16,33.16,33.06,33.06,4
20160501|2016-04-29 10:00,29,33.04,33.04,32.97,33,19
20160501|2016-04-29 10:30,29,32.98,32.98,32.86,32.9,169
20160501|2016-04-29 11:00,29,32.95,32.96,32.94,32.94,24
20160501|2016-04-29 11:30,29,33.05,33.05,33.05,33.05,15
20160501|2016-04-29 12:00,29,33.01,33.03,33.01,33.02,12
20160501|2016-04-29 12:30,29,32.99,33,32.85,32.9,195
20160501|2016-04-29 13:00,29,32.9,32.97,32.84,32.88,333
20160501|2016-05-01 19:00,2,32.83,32.83,32.83,32.83,1
20160501|2016-05-01 19:30,2,32.91,32.91,32.91,32.91,1
20160501|2016-05-01 22:30,2,32.9,32.9,32.9,32.9,4
20160501|2016-05-01 23:00,2,32.9,32.9,32.9,32.9,4
20160501|2016-05-02 00:00,2,32.88,32.88,32.88,32.88,2
20160501|2016-05-02 00:30,2,32.88,32.88,32.88,32.88,1
20160501|2016-05-02 02:30,2,32.85,32.85,32.85,32.85,4
20160501|2016-05-02 07:30,2,32.87,32.87,32.87,32.87,1
20160501|2016-05-02 08:30,2,32.86,32.92,32.6,32.63,50
20160501|2016-05-02 09:00,2,32.59,32.59,32.41,32.45,113
20160501|2016-05-02 09:30,2,32.43,32.43,32.29,32.42,10
20160501|2016-05-02 10:00,2,32.41,32.44,32.4,32.41,18
20160501|2016-05-02 10:30,2,32.37,32.38,32.34,32.34,17
20160501|2016-05-02 11:00,2,32.26,32.35,32.26,32.34,19
20160501|2016-05-02 11:30,2,32.39,32.39,32.29,32.29,29
20160501|2016-05-02 12:00,2,32.32,32.33,32.29,32.29,7
20160501|2016-05-02 12:30,2,32.31,32.31,32.17,32.17,5
20160501|2016-05-02 13:00,2,32.22,32.23,32.21,32.22,30
20160501|2016-05-02 21:30,3,32.39,32.39,32.39,32.39,4
20160501|2016-05-02 23:30,3,32.4,32.4,32.4,32.4,1
20160501|2016-05-03 00:00,3,32.4,32.4,32.4,32.4,1
20160501|2016-05-03 00:30,3,32.4,32.4,32.4,32.4,1
20160501|2016-05-03 01:30,3,32.51,32.51,32.49,32.49,6
20160501|2016-05-03 07:00,3,32.26,32.26,32.24,32.24,2
20160501|2016-05-03 07:30,3,32.2,32.2,32.2,32.2,1
20160501|2016-05-03 08:30,3,32.17,32.25,32.08,32.08,27
20160501|2016-05-03 09:00,3,32.08,32.08,32.02,32.02,25
20160501|2016-05-03 09:30,3,31.97,32.04,31.97,32.04,3
20160501|2016-05-03 10:00,3,32.1,32.1,32.1,32.1,5
20160501|2016-05-03 10:30,3,32,32,32,32,6
20160501|2016-05-03 11:00,3,31.99,32.02,31.96,31.97,30
20160501|2016-05-03 11:30,3,31.94,31.98,31.94,31.98,6
20160501|2016-05-03 12:00,3,31.96,31.98,31.96,31.98,19
20160501|2016-05-03 13:00,3,32,32.19,31.96,32.19,237
20160501|2016-05-03 23:30,4,32.27,32.27,32.27,32.27,1
20160501|2016-05-04 01:00,4,32.43,32.43,32.43,32.43,1
20160501|2016-05-04 05:00,4,32.6,32.6,32.6,32.6,1
20160501|2016-05-04 06:00,4,32.5,32.5,32.5,32.5,5
20160501|2016-05-04 07:00,4,32.56,32.56,32.56,32.56,1
20160501|2016-05-04 07:30,4,32.62,32.62,32.58,32.58,4
20160501|2016-05-04 08:30,4,32.51,32.51,32.51,32.51,4
20160501|2016-05-04 10:00,4,32.33,32.33,32.29,32.29,85
20160501|2016-05-04 10:30,4,32.37,32.37,32.37,32.37,7
20160501|2016-05-04 11:00,4,32.41,32.42,32.41,32.42,6
20160501|2016-05-04 12:00,4,32.3,32.3,32.3,32.3,3
20160501|2016-05-04 12:30,4,32.28,32.3,32.28,32.3,29
20160501|2016-05-04 13:00,4,32.34,32.34,32.34,32.34,1
20160501|2016-05-05 08:30,5,32.52,32.52,32.52,32.52,6
20160501|2016-05-05 09:00,5,32.5,32.5,32.5,32.5,1
20160501|2016-05-05 10:30,5,32.2,32.2,32.2,32.2,3
20160501|2016-05-05 11:00,5,31.96,31.97,31.96,31.97,8
20160501|2016-05-05 12:00,5,32.02,32.02,32.02,32.02,1
20160501|2016-05-05 19:00,6,32.03,32.03,32.03,32.03,8
20160501|2016-05-06 04:30,6,32.19,32.19,32.19,32.19,10
20160501|2016-05-06 08:30,6,32.12,32.12,32.12,32.12,4
20160501|2016-05-06 09:30,6,32.21,32.21,32.21,32.21,2
20160501|2016-05-06 10:30,6,32.52,32.52,32.52,32.52,72
20160501|2016-05-06 11:00,6,32.53,32.53,32.53,32.53,5
20160501|2016-05-06 11:30,6,32.58,32.58,32.58,32.58,2
20160501|2016-05-06 13:00,6,33.1,33.1,33.1,33.1,13
20160501|2016-05-09 07:30,9,33.02,33.02,33.02,33.02,1
20160501|2016-05-09 09:00,9,32.69,32.69,32.66,32.66,21
20160501|2016-05-09 10:30,9,32.54,32.54,32.54,32.54,1
20160501|2016-05-09 20:00,10,32.44,32.44,32.44,32.44,1
20160501|2016-05-10 11:00,10,32.96,32.96,32.96,32.96,1
20160501|2016-05-10 12:00,10,33.37,33.37,33.33,33.37,3
20160501|2016-05-10 12:30,10,33.21,33.28,33.05,33.05,7
20160501|2016-05-10 13:00,10,33.2,33.2,33.2,33.2,22
20160501|2016-05-11 09:30,11,33.18,33.18,33.18,33.18,4
20160501|2016-05-11 12:30,11,33.2,33.2,33.18,33.18,3
20160501|2016-05-11 13:00,11,33.17,33.17,33.04,33.04,10
20160501|2016-05-12 08:30,12,33.05,33.05,33.05,33.05,2
20160501|2016-05-12 09:30,12,32.67,32.67,32.66,32.67,5
20160501|2016-05-12 12:30,12,32.29,32.29,32.29,32.29,1
20160701|2015-12-02 11:00,2,30.92,31.24,30.91,31.15,568
20160701|2015-12-02 11:30,2,31.16,31.54,31.03,31.54,739
20160701|2015-12-02 12:00,2,31.53,31.57,31.33,31.34,224
20160701|2015-12-02 12:30,2,31.38,31.46,31.3,31.35,213
20160701|2015-12-02 13:00,2,31.36,31.38,31.07,31.08,304
20160701|2015-12-02 19:30,3,30.95,30.95,30.93,30.94,13
20160701|2015-12-02 20:00,3,30.91,30.95,30.91,30.91,10
20160701|2015-12-02 20:30,3,30.91,30.91,30.91,30.91,1
20160701|2015-12-02 21:00,3,30.85,30.86,30.79,30.79,11
20160701|2015-12-02 21:30,3,30.83,30.86,30.83,30.86,2
20160701|2015-12-02 22:00,3,30.92,30.92,30.92,30.92,1
20160701|2015-12-02 22:30,3,30.9,30.9,30.9,30.9,1
20160701|2015-12-02 23:00,3,30.9,30.91,30.9,30.91,2
20160701|2015-12-02 23:30,3,30.91,30.91,30.91,30.91,2
20160701|2015-12-03 00:30,3,31.01,31.01,30.99,30.99,4
20160701|2015-12-03 02:00,3,31.03,31.05,31.03,31.05,2
20160701|2015-12-03 02:30,3,30.97,30.98,30.97,30.98,3
20160701|2015-12-03 03:00,3,30.97,31,30.88,30.98,5
20160701|2015-12-03 03:30,3,31.12,31.12,31.1,31.1,6
20160701|2015-12-03 04:00,3,31.09,31.1,31.09,31.1,8
20160701|2015-12-03 04:30,3,31.06,31.08,31.01,31.08,41
20160701|2015-12-03 05:00,3,31.06,31.06,31.05,31.06,5
20160701|2015-12-03 05:30,3,31.06,31.06,31.06,31.06,6
20160701|2015-12-03 06:00,3,31.05,31.09,31.05,31.05,40
20160701|2015-12-03 06:30,3,31.06,31.12,31.01,31.11,22
20160701|2015-12-03 07:00,3,31.12,31.19,31.05,31.08,36
20160701|2015-12-03 07:30,3,31.08,31.09,30.98,31.02,63
20160701|2015-12-03 08:30,3,31.06,31.51,31.06,31.42,162
20160701|2015-12-03 09:00,3,31.41,31.55,31.31,31.33,358
20160701|2015-12-03 09:30,3,31.33,31.51,31.29,31.51,464
20160701|2015-12-03 10:00,3,31.52,31.56,31.39,31.4,283
20160701|2015-12-03 10:30,3,31.45,31.55,31.43,31.5,278
20160701|2015-12-03 11:00,3,31.53,31.72,31.53,31.67,196
20160701|2015-12-03 11:30,3,31.65,31.7,31.58,31.61,193
20160701|2015-12-03 12:00,3,31.59,31.64,31.49,31.61,242
20160701|2015-12-03 12:30,3,31.56,31.56,31.22,31.26,278
20160701|2015-12-03 13:00,3,31.28,31.39,31.26,31.33,390
20160701|2015-12-03 19:00,4,31.36,31.36,31.3,31.35,23
20160701|2015-12-03 19:30,4,31.54,31.57,31.51,31.52,66
20160701|2015-12-03 20:00,4,31.52,31.52,31.5,31.5,11
20160701|2015-12-03 20:30,4,31.41,31.43,31.41,31.42,38
20160701|2015-12-03 21:00,4,31.41,31.43,31.35,31.43,13
20160701|2015-12-03 21:30,4,31.4,31.4,31.4,31.4,10
20160701|2015-12-03 23:30,4,31.37,31.37,31.37,31.37,2
20160701|2015-12-04 01:00,4,31.26,31.26,31.23,31.24,6
20160701|2015-12-04 01:30,4,31.2,31.2,31.2,31.2,66
20160701|2015-12-04 02:00,4,31.22,31.28,31.22,31.28,3
20160701|2015-12-04 02:30,4,31.28,31.28,31.2,31.2,99
20160701|2015-12-04 03:00,4,31.22,31.24,31.2,31.22,51
20160701|2015-12-04 03:30,4,31.22,31.26,31.21,31.26,38
20160701|2015-12-04 04:00,4,31.26,31.42,31.26,31.42,23
20160701|2015-12-04 04:30,4,31.4,31.42,31.4,31.42,6
20160701|2015-12-04 05:00,4,31.42,31.42,31.41,31.41,2
20160701|2015-12-04 05:30,4,31.39,31.39,31.39,31.39,1
20160701|2015-12-04 06:00,4,31.33,31.35,31.32,31.35,8
20160701|2015-12-04 06:30,4,31.36,31.36,31.36,31.36,4
20160701|2015-12-04 07:00,4,31.33,31.33,31.33,31.33,1
20160701|2015-12-04 07:30,4,31.36,31.4,31.25,31.31,90
20160701|2015-12-04 08:30,4,31.25,31.54,31.17,31.22,474
20160701|2015-12-04 09:00,4,31.24,31.59,31.23,31.45,578
20160701|2015-12-04 09:30,4,31.48,31.65,31.45,31.47,273
20160701|2015-12-04 10:00,4,31.46,31.48,31.31,31.43,228
20160701|2015-12-04 10:30,4,31.44,31.53,31.41,31.51,62
20160701|2015-12-04 11:00,4,31.47,31.66,31.47,31.64,242
20160701|2015-12-04 11:30,4,31.65,32.46,31.65,32.25,1160
20160701|2015-12-04 12:00,4,32.28,32.41,32.13,32.31,497
20160701|2015-12-04 12:30,4,32.29,32.58,32.27,32.55,467
20160701|2015-12-04 13:00,4,32.55,32.69,32.33,32.51,1357
20160701|2015-12-06 19:00,7,32.5,32.69,32.46,32.69,224
20160701|2015-12-06 19:30,7,32.65,32.65,32.61,32.61,6
20160701|2015-12-06 20:00,7,32.53,32.53,32.52,32.52,4
20160701|2015-12-06 20:30,7,32.52,32.52,32.5,32.5,7
20160701|2015-12-06 21:00,7,32.38,32.41,32.38,32.41,4
20160701|2015-12-06 21:30,7,32.41,32.41,32.41,32.41,1
20160701|2015-12-06 22:00,7,32.39,32.39,32.39,32.39,1
20160701|2015-12-06 23:30,7,32.38,32.38,32.38,32.38,3
20160701|2015-12-07 00:00,7,32.41,32.41,32.41,32.41,9
20160701|2015-12-07 00:30,7,32.43,32.43,32.43,32.43,7
20160701|2015-12-07 01:00,7,32.51,32.59,32.51,32.59,9
20160701|2015-12-07 01:30,7,32.58,32.7,32.58,32.67,24
20160701|2015-12-07 02:00,7,32.65,32.65,32.46,32.47,21
20160701|2015-12-07 02:30,7,32.52,32.52,32.52,32.52,1
20160701|2015-12-07 03:00,7,32.52,32.52,32.43,32.43,37
20160701|2015-12-07 03:30,7,32.58,32.58,32.54,32.57,66
20160701|2015-12-07 04:00,7,32.57,32.64,32.56,32.64,74
20160701|2015-12-07 04:30,7,32.64,32.85,32.64,32.72,53
20160701|2015-12-07 05:00,7,32.71,32.71,32.64,32.64,10
20160701|2015-12-07 06:00,7,32.62,32.62,32.62,32.62,2
20160701|2015-12-07 06:30,7,32.65,32.65,32.54,32.6,67
20160701|2015-12-07 07:00,7,32.48,32.48,32.32,32.38,28
20160701|2015-12-07 07:30,7,32.35,32.41,32.34,32.41,13
20160701|2015-12-07 08:30,7,32.37,32.7,32.15,32.22,268
20160701|2015-12-07 09:00,7,32.16,32.22,31.92,32.05,345
20160701|2015-12-07 09:30,7,32.04,32.14,32.03,32.13,134
20160701|2015-12-07 10:00,7,32.13,32.19,32.06,32.06,107
20160701|2015-12-07 10:30,7,32.08,32.09,31.85,31.9,98
20160701|2015-12-07 11:00,7,31.88,31.97,31.87,31.93,265
20160701|2015-12-07 11:30,7,31.93,31.95,31.85,31.88,288
20160701|2015-12-07 12:00,7,31.89,31.98,31.83,31.91,364
20160701|2015-12-07 12:30,7,31.92,31.92,31.77,31.8,397
20160701|2015-12-07 13:00,7,31.8,31.88,31.72,31.82,374
20160701|2015-12-07 19:00,8,31.8,31.84,31.68,31.68,65
20160701|2015-12-07 19:30,8,31.67,31.67,31.64,31.66,9
20160701|2015-12-07 20:00,8,31.6,31.6,31.53,31.53,15
20160701|2015-12-07 20:30,8,31.56,31.67,31.56,31.67,17
20160701|2015-12-07 21:00,8,31.67,31.7,31.67,31.7,2
20160701|2015-12-07 21:30,8,31.66,31.68,31.66,31.68,3
20160701|2015-12-07 22:30,8,31.68,31.68,31.64,31.65,46
20160701|2015-12-07 23:00,8,31.67,31.67,31.65,31.65,37
20160701|2015-12-07 23:30,8,31.64,31.64,31.6,31.6,28
20160701|2015-12-08 00:00,8,31.6,31.61,31.56,31.58,13
20160701|2015-12-08 00:30,8,31.64,31.64,31.62,31.63,6
20160701|2015-12-08 01:00,8,31.62,31.62,31.61,31.62,10
20160701|2015-12-08 01:30,8,31.66,31.66,31.66,31.66,1
20160701|2015-12-08 02:00,8,31.66,31.68,31.63,31.65,35
20160701|2015-12-08 02:30,8,31.59,31.59,31.43,31.44,50
20160701|2015-12-08 03:00,8,31.44,31.47,31.43,31.43,4
20160701|2015-12-08 03:30,8,31.46,31.5,31.46,31.5,4
20160701|2015-12-08 04:00,8,31.48,31.52,31.47,31.52,28
20160701|2015-12-08 04:30,8,31.46,31.49,31.45,31.47,16
20160701|2015-12-08 05:00,8,31.5,31.61,31.5,31.61,57
20160701|2015-12-08 05:30,8,31.68,31.68,31.53,31.54,6
20160701|2015-12-08 06:00,8,31.6,31.6,31.47,31.47,72
20160701|2015-12-08 06:30,8,31.48,31.49,31.37,31.48,100
20160701|2015-12-08 07:00,8,31.43,31.43,31.35,31.35,25
20160701|2015-12-08 07:30,8,31.39,31.41,31.38,31.41,15
20160701|2015-12-08 08:30,8,31.49,31.96,31.41,31.76,329
20160701|2015-12-08 09:00,8,31.75,31.75,31.51,31.69,336
20160701|2015-12-08 09:30,8,31.69,31.8,31.66,31.79,213
20160701|2015-12-08 10:00,8,31.85,31.92,31.7,31.72,114
20160701|2015-12-08 10:30,8,31.71,31.73,31.48,31.66,403
20160701|2015-12-08 11:00,8,31.68,31.76,31.63,31.71,230
20160701|2015-12-08 11:30,8,31.67,31.81,31.67,31.81,129
20160701|2015-12-08 12:00,8,31.82,31.83,31.67,31.72,157
20160701|2015-12-08 12:30,8,31.79,31.86,31.7,31.84,194
20160701|2015-12-08 13:00,8,31.83,32.13,31.83,31.93,582
20160701|2015-12-08 19:00,9,31.96,31.97,31.92,31.97,37
20160701|2015-12-08 19:30,9,31.9,31.9,31.87,31.87,9
20160701|2015-12-08 20:00,9,31.91,31.91,31.91,31.91,1
20160701|2015-12-08 20:30,9,31.89,31.9,31.87,31.88,8
20160701|2015-12-08 21:00,9,31.87,31.87,31.87,31.87,3
20160701|2015-12-08 21:30,9,31.85,31.88,31.85,31.88,13
20160701|2015-12-08 22:00,9,31.85,31.85,31.85,31.85,1
20160701|2015-12-08 23:30,9,31.86,31.88,31.85,31.88,32
20160701|2015-12-09 00:00,9,31.85,31.85,31.76,31.77,19
20160701|2015-12-09 01:00,9,31.81,31.81,31.81,31.81,1
20160701|2015-12-09 03:30,9,31.7,31.73,31.7,31.71,11
20160701|2015-12-09 04:30,9,31.81,31.82,31.81,31.82,2
20160701|2015-12-09 05:00,9,31.83,31.87,31.83,31.87,2
20160701|2015-12-09 05:30,9,31.9,31.92,31.9,31.91,4
20160701|2015-12-09 06:00,9,31.94,31.94,31.81,31.81,5
20160701|2015-12-09 06:30,9,31.85,31.96,31.83,31.87,18
20160701|2015-12-09 07:00,9,31.79,31.79,31.62,31.62,18
20160701|2015-12-09 07:30,9,31.72,31.72,31.63,31.72,37
20160701|2015-12-09 08:30,9,31.77,31.97,31.69,31.96,121
20160701|2015-12-09 09:00,9,31.96,32.12,31.96,32.04,246
20160701|2015-12-09 09:30,9,32.05,32.18,32.01,32.08,127
20160701|2015-12-09 10:00,9,32.09,32.16,32.02,32.07,67
20160701|2015-12-09 10:30,9,32.06,32.06,31.78,31.81,240
20160701|2015-12-09 11:00,9,31.72,31.9,31.62,31.74,285
20160701|2015-12-09 11:30,9,31.68,31.68,31.5,31.5,65
20160701|2015-12-09 12:00,9,31.49,31.51,31.4,31.51,74
20160701|2015-12-09 12:30,9,31.53,31.65,31.5,31.53,199
20160701|2015-12-09 13:00,9,31.55,31.65,31.52,31.57,270
20160701|2015-12-09 19:00,10,31.51,31.64,31.51,31.59,28
20160701|2015-12-09 19:30,10,31.57,31.59,31.57,31.59,8
20160701|2015-12-09 20:30,10,31.5,31.5,31.48,31.48,20
20160701|2015-12-09 21:00,10,31.5,31.5,31.47,31.49,11
20160701|2015-12-09 23:30,10,31.51,31.54,31.51,31.51,34
20160701|2015-12-10 00:00,10,31.5,31.5,31.47,31.49,12
20160701|2015-12-10 00:30,10,31.48,31.49,31.45,31.47,41
20160701|2015-12-10 01:00,10,31.47,31.53,31.47,31.5,12
20160701|2015-12-10 01:30,10,31.51,31.51,31.48,31.48,21
20160701|2015-12-10 02:00,10,31.47,31.51,31.47,31.51,8
20160701|2015-12-10 03:00,10,31.49,31.49,31.49,31.49,1
20160701|2015-12-10 03:30,10,31.49,31.49,31.47,31.47,8
20160701|2015-12-10 04:00,10,31.47,31.48,31.47,31.48,7
20160701|2015-12-10 04:30,10,31.48,31.48,31.48,31.48,2
20160701|2015-12-10 05:00,10,31.51,31.52,31.51,31.52,7
20160701|2015-12-10 05:30,10,31.5,31.51,31.5,31.51,7
20160701|2015-12-10 06:00,10,31.51,31.51,31.51,31.51,1
20160701|2015-12-10 06:30,10,31.52,31.52,31.52,31.52,1
20160701|2015-12-10 07:00,10,31.49,31.5,31.49,31.5,8
20160701|2015-12-10 07:30,10,31.52,31.53,31.45,31.45,26
20160701|2015-12-10 08:30,10,31.46,31.89,31.39,31.88,261
20160701|2015-12-10 09:00,10,31.88,31.93,31.77,31.87,217
20160701|2015-12-10 09:30,10,31.93,32.07,31.92,31.94,127
20160701|2015-12-10 10:00,10,31.94,32.02,31.94,31.99,125
20160701|2015-12-10 10:30,10,31.99,32.04,31.98,32.04,109
20160701|2015-12-10 11:00,10,32.09,32.36,32.09,32.36,649
20160701|2015-12-10 11:30,10,32.34,32.48,32.31,32.4,188
20160701|2015-12-10 12:00,10,32.43,32.59,32.42,32.45,168
20160701|2015-12-10 12:30,10,32.44,32.48,32.27,32.35,176
20160701|2015-12-10 13:00,10,32.35,32.37,32.13,32.29,794
20160701|2015-12-10 19:00,11,32.31,32.31,32.08,32.16,64
20160701|2015-12-10 19:30,11,32.1,32.15,32.1,32.14,20
20160701|2015-12-10 20:00,11,32.14,32.14,32.14,32.14,4
20160701|2015-12-10 22:30,11,32.08,32.08,32.08,32.08,1
20160701|2015-12-10 23:00,11,32.09,32.09,32.09,32.09,2
20160701|2015-12-10 23:30,11,32.09,32.15,32.09,32.15,9
20160701|2015-12-11 00:00,11,32.17,32.17,32.17,32.17,6
20160701|2015-12-11 00:30,11,32.17,32.23,32.17,32.23,27
20160701|2015-12-11 01:30,11,32.29,32.29,32.29,32.29,4
20160701|2015-12-11 02:00,11,32.4,32.4,32.4,32.4,1
20160701|2015-12-11 02:30,11,32.34,32.34,32.31,32.31,4
20160701|2015-12-11 03:00,11,32.32,32.32,32.3,32.31,4
20160701|2015-12-11 03:30,11,32.37,32.4,32.37,32.4,15
20160701|2015-12-11 04:00,11,32.4,32.41,32.27,32.27,38
20160701|2015-12-11 04:30,11,32.23,32.25,32.22,32.24,16
20160701|2015-12-11 05:00,11,32.26,32.28,32.25,32.28,66
20160701|2015-12-11 05:30,11,32.29,32.3,32.26,32.26,21
20160701|2015-12-11 06:00,11,32.23,32.28,32.23,32.25,67
20160701|2015-12-11 06:30,11,32.28,32.28,32.23,32.23,2
20160701|2015-12-11 07:00,11,32.3,32.4,32.3,32.4,14
20160701|2015-12-11 07:30,11,32.39,32.39,32.39,32.39,1
20160701|2015-12-11 08:30,11,32.39,32.49,32.1,32.1,73
20160701|2015-12-11 09:00,11,32.13,32.15,31.85,31.97,108
20160701|2015-12-11 09:30,11,31.94,31.94,31.81,31.88,92
20160701|2015-12-11 10:00,11,31.94,32.11,31.94,32.09,107
20160701|2015-12-11 10:30,11,32.09,32.22,31.94,32.16,336
20160701|2015-12-11 11:00,11,32.16,32.23,32.09,32.1,125
20160701|2015-12-11 11:30,11,32.06,32.09,32.04,32.05,28
20160701|2015-12-11 12:00,11,32.1,32.12,32.08,32.11,93
20160701|2015-12-11 12:30,11,32.11,32.13,31.93,31.93,121
20160701|2015-12-11 13:00,11,31.95,31.97,31.88,31.97,233
20160701|2015-12-13 19:00,14,31.91,31.91,31.81,31.85,8
20160701|2015-12-13 19:30,14,31.94,31.95,31.94,31.95,3
20160701|2015-12-13 20:30,14,31.95,31.96,31.95,31.96,7
20160701|2015-12-13 21:00,14,31.97,31.97,31.92,31.94,13
20160701|2015-12-13 22:00,14,31.86,31.87,31.86,31.86,3
20160701|2015-12-13 23:00,14,31.85,31.85,31.85,31.85,2
20160701|2015-12-14 00:00,14,31.93,31.93,31.93,31.93,1
20160701|2015-12-14 02:00,14,32,32,31.9,31.9,23
20160701|2015-12-14 02:30,14,31.88,31.88,31.85,31.85,13
20160701|2015-12-14 03:00,14,31.85,31.88,31.82,31.82,90
20160701|2015-12-14 03:30,14,31.82,31.85,31.82,31.85,31
20160701|2015-12-14 04:00,14,31.75,31.75,31.73,31.73,35
20160701|2015-12-14 04:30,14,31.72,31.74,31.72,31.74,9
20160701|2015-12-14 05:00,14,31.74,31.74,31.61,31.61,28
20160701|2015-12-14 05:30,14,31.64,31.66,31.64,31.66,14
20160701|2015-12-14 06:00,14,31.64,31.64,31.59,31.59,19
20160701|2015-12-14 06:30,14,31.61,31.61,31.37,31.37,45
20160701|2015-12-14 07:00,14,31.38,31.52,31.38,31.52,5
20160701|2015-12-14 07:30,14,31.58,31.66,31.58,31.66,9
20160701|2015-12-14 08:30,14,31.65,31.72,31.39,31.48,135
20160701|2015-12-14 09:00,14,31.54,31.69,31.53,31.53,118
20160701|2015-12-14 09:30,14,31.55,31.67,31.53,31.64,62
20160701|2015-12-14 10:00,14,31.63,31.68,31.54,31.68,77
20160701|2015-12-14 10:30,14,31.65,31.65,31.56,31.6,115
20160701|2015-12-14 11:00,14,31.68,31.84,31.68,31.84,89
20160701|2015-12-14 11:30,14,31.85,32.07,31.84,32.07,14
20160701|2015-12-14 12:00,14,32.06,32.13,31.92,31.98,115
20160701|2015-12-14 12:30,14,31.92,31.92,31.63,31.67,35
20160701|2015-12-14 13:00,14,31.61,31.74,31.58,31.71,226
20160701|2015-12-14 19:00,15,31.79,31.83,31.77,31.8,11
20160701|2015-12-14 20:00,15,31.76,31.76,31.76,31.76,1
20160701|2015-12-14 20:30,15,31.77,31.77,31.71,31.71,4
20160701|2015-12-14 21:00,15,31.71,31.71,31.68,31.68,3
20160701|2015-12-14 21:30,15,31.67,31.67,31.62,31.62,17
20160701|2015-12-14 22:00,15,31.6,31.6,31.6,31.6,1
20160701|2015-12-14 22:30,15,31.63,31.63,31.63,31.63,1
20160701|2015-12-14 23:00,15,31.64,31.64,31.61,31.61,4
20160701|2015-12-14 23:30,15,31.61,31.61,31.55,31.55,75
20160701|2015-12-15 00:00,15,31.56,31.56,31.54,31.54,9
20160701|2015-12-15 00:30,15,31.56,31.56,31.56,31.56,11
20160701|2015-12-15 01:00,15,31.51,31.51,31.51,31.51,2
20160701|2015-12-15 01:30,15,31.5,31.52,31.46,31.52,17
20160701|2015-12-15 02:00,15,31.45,31.46,31.38,31.38,14
20160701|2015-12-15 02:30,15,31.42,31.46,31.42,31.44,7
20160701|2015-12-15 03:00,15,31.44,31.51,31.42,31.45,30
20160701|2015-12-15 03:30,15,31.42,31.42,31.32,31.32,31
20160701|2015-12-15 04:00,15,31.35,31.41,31.35,31.41,6
20160701|2015-12-15 04:30,15,31.39,31.4,31.39,31.4,7
20160701|2015-12-15 05:00,15,31.43,31.44,31.42,31.44,5
20160701|2015-12-15 05:30,15,31.45,31.47,31.44,31.46,26
20160701|2015-12-15 06:30,15,31.4,31.4,31.4,31.4,4
20160701|2015-12-15 07:00,15,31.35,31.37,31.32,31.32,4
20160701|2015-12-15 07:30,15,31.36,31.36,31.34,31.35,12
20160701|2015-12-15 08:30,15,31.39,31.44,31.17,31.29,380
20160701|2015-12-15 09:00,15,31.26,31.26,30.91,30.93,282
20160701|2015-12-15 09:30,15,30.91,31.1,30.9,31.09,238
20160701|2015-12-15 10:00,15,31.1,31.13,31.03,31.08,206
20160701|2015-12-15 10:30,15,31.05,31.2,31,31.17,313
20160701|2015-12-15 11:00,15,31.18,31.25,31.07,31.2,217
20160701|2015-12-15 11:30,15,31.28,31.46,31.28,31.42,152
20160701|2015-12-15 12:00,15,31.38,31.52,31.35,31.39,121
20160701|2015-12-15 12:30,15,31.38,31.47,31.31,31.35,50
20160701|2015-12-15 13:00,15,31.34,31.44,31.24,31.32,317
20160701|2015-12-15 19:00,16,31.18,31.25,31.18,31.25,10
20160701|2015-12-15 20:00,16,31.39,31.39,31.36,31.36,5
20160701|2015-12-15 20:30,16,31.32,31.32,31.32,31.32,1
20160701|2015-12-15 21:00,16,31.54,31.54,31.54,31.54,2
20160701|2015-12-15 22:30,16,31.56,31.6,31.56,31.6,3
20160701|2015-12-15 23:30,16,31.51,31.51,31.51,31.51,2
20160701|2015-12-16 00:00,16,31.48,31.48,31.41,31.41,3
20160701|2015-12-16 00:30,16,31.42,31.42,31.39,31.39,3
20160701|2015-12-16 01:00,16,31.37,31.37,31.12,31.12,20
20160701|2015-12-16 01:30,16,31.1,31.1,31.06,31.06,21
20160701|2015-12-16 02:00,16,31.17,31.19,31.17,31.19,2
20160701|2015-12-16 02:30,16,31.17,31.17,31.03,31.06,110
20160701|2015-12-16 03:00,16,31.06,31.06,31.05,31.05,25
20160701|2015-12-16 03:30,16,31.12,31.15,31.03,31.03,10
20160701|2015-12-16 04:00,16,31.03,31.06,31.03,31.06,3
20160701|2015-12-16 05:00,16,31.08,31.09,31.07,31.07,10
20160701|2015-12-16 05:30,16,31.09,31.09,31.05,31.05,2
20160701|2015-12-16 06:00,16,30.99,30.99,30.99,30.99,2
20160701|2015-12-16 06:30,16,31.05,31.05,31.03,31.03,4
20160701|2015-12-16 07:00,16,31.08,31.1,31.07,31.07,4
20160701|2015-12-16 07:30,16,31.07,31.08,31.07,31.08,5
20160701|2015-12-16 08:30,16,31.05,31.05,30.76,31.03,663
20160701|2015-12-16 09:00,16,31.04,31.15,30.91,30.91,852
20160701|2015-12-16 09:30,16,30.92,30.92,30.63,30.72,600
20160701|2015-12-16 10:00,16,30.72,30.77,30.66,30.66,167
20160701|2015-12-16 10:30,16,30.66,30.74,30.65,30.74,252
20160701|2015-12-16 11:00,16,30.75,30.85,30.73,30.78,185
20160701|2015-12-16 11:30,16,30.81,30.83,30.74,30.77,31
20160701|2015-12-16 12:00,16,30.81,30.9,30.81,30.9,24
20160701|2015-12-16 12:30,16,30.88,30.96,30.83,30.95,65
20160701|2015-12-16 13:00,16,30.9,31.04,30.9,30.98,121
20160701|2015-12-16 19:00,17,30.81,30.89,30.79,30.83,249
20160701|2015-12-16 19:30,17,30.8,30.89,30.8,30.85,57
20160701|2015-12-16 20:00,17,30.84,30.87,30.84,30.87,2
20160701|2015-12-16 20:30,17,30.89,30.89,30.83,30.83,49
20160701|2015-12-16 21:00,17,30.79,30.79,30.78,30.79,147
20160701|2015-12-16 21:30,17,30.79,30.79,30.74,30.74,54
20160701|2015-12-16 22:00,17,30.75,30.75,30.64,30.65,28
20160701|2015-12-16 22:30,17,30.71,30.74,30.71,30.74,6
20160701|2015-12-16 23:00,17,30.74,30.74,30.74,30.74,1
20160701|2015-12-16 23:30,17,30.71,30.71,30.68,30.68,42
20160701|2015-12-17 00:00,17,30.68,30.68,30.61,30.67,184
20160701|2015-12-17 01:00,17,30.7,30.7,30.69,30.69,2
20160701|2015-12-17 01:30,17,30.7,30.7,30.7,30.7,2
20160701|2015-12-17 02:00,17,30.66,30.66,30.66,30.66,1
20160701|2015-12-17 03:00,17,30.73,30.73,30.73,30.73,37
20160701|2015-12-17 04:00,17,30.76,30.8,30.76,30.8,10
20160701|2015-12-17 04:30,17,30.7,30.7,30.53,30.54,52
20160701|2015-12-17 05:00,17,30.55,30.56,30.5,30.56,6
20160701|2015-12-17 05:30,17,30.62,30.65,30.62,30.65,3
20160701|2015-12-17 06:00,17,30.6,30.6,30.6,30.6,5
20160701|2015-12-17 06:30,17,30.57,30.62,30.56,30.62,15
20160701|2015-12-17 07:00,17,30.62,30.67,30.61,30.64,102
20160701|2015-12-17 07:30,17,30.64,30.64,30.58,30.58,6
20160701|2015-12-17 08:30,17,30.65,30.66,30.5,30.56,148
20160701|2015-12-17 09:00,17,30.54,30.67,30.48,30.54,142
20160701|2015-12-17 09:30,17,30.56,30.57,30.46,30.49,102
20160701|2015-12-17 10:00,17,30.45,30.45,30.36,30.42,53
20160701|2015-12-17 10:30,17,30.41,30.63,30.35,30.54,343
20160701|2015-12-17 11:00,17,30.47,30.57,30.41,30.45,74
20160701|2015-12-17 11:30,17,30.46,30.58,30.44,30.58,137
20160701|2015-12-17 12:00,17,30.61,30.91,30.6,30.9,357
20160701|2015-12-17 12:30,17,30.92,30.98,30.59,30.66,133
20160701|2015-12-17 13:00,17,30.67,30.83,30.6,30.75,299
20160701|2015-12-17 19:00,18,30.72,30.83,30.66,30.77,42
20160701|2015-12-17 19:30,18,30.73,30.78,30.73,30.78,5
20160701|2015-12-17 20:00,18,30.77,30.77,30.76,30.76,3
20160701|2015-12-17 20:30,18,30.72,30.73,30.69,30.7,5
20160701|2015-12-17 21:00,18,30.75,30.78,30.75,30.78,3
20160701|2015-12-17 21:30,18,30.77,30.77,30.77,30.77,1
20160701|2015-12-17 22:00,18,30.85,30.85,30.85,30.85,5
20160701|2015-12-17 22:30,18,30.85,30.85,30.85,30.85,1
20160701|2015-12-17 23:00,18,30.85,30.85,30.85,30.85,1
20160701|2015-12-17 23:30,18,30.86,30.86,30.86,30.86,2
20160701|2015-12-18 00:00,18,30.82,30.82,30.78,30.78,10
20160701|2015-12-18 01:00,18,30.79,30.79,30.73,30.73,41
20160701|2015-12-18 02:00,18,30.71,30.73,30.7,30.71,30
20160701|2015-12-18 02:30,18,30.73,30.8,30.73,30.8,20
20160701|2015-12-18 03:00,18,30.84,30.92,30.84,30.92,78
20160701|2015-12-18 03:30,18,30.95,31.08,30.95,31.08,12
20160701|2015-12-18 04:00,18,31.01,31.03,30.98,31.03,3
20160701|2015-12-18 05:00,18,30.97,30.97,30.91,30.91,6
20160701|2015-12-18 05:30,18,30.94,30.94,30.94,30.94,1
20160701|2015-12-18 06:00,18,30.87,30.88,30.85,30.86,19
20160701|2015-12-18 06:30,18,30.94,30.94,30.93,30.93,2
20160701|2015-12-18 07:00,18,30.98,30.99,30.91,30.91,22
20160701|2015-12-18 07:30,18,30.87,30.87,30.85,30.85,3
20160701|2015-12-18 08:30,18,30.9,30.96,30.73,30.92,363
20160701|2015-12-18 09:00,18,30.93,31.07,30.89,30.99,97
20160701|2015-12-18 09:30,18,31,31.19,30.98,31.16,112
20160701|2015-12-18 10:00,18,31.15,31.25,31.08,31.25,118
20160701|2015-12-18 10:30,18,31.23,31.24,31.2,31.21,49
20160701|2015-12-18 11:00,18,31.19,31.19,31.06,31.07,132
20160701|2015-12-18 11:30,18,31.06,31.12,30.97,31,97
20160701|2015-12-18 12:00,18,30.97,31.07,30.9,31.04,131
20160701|2015-12-18 12:30,18,31.04,31.1,31.01,31.1,36
20160701|2015-12-18 13:00,18,31.05,31.26,31.02,31.26,257
20160701|2015-12-20 19:00,21,31.18,31.18,31.04,31.16,42
20160701|2015-12-20 19:30,21,31.22,31.22,31.21,31.22,15
20160701|2015-12-20 20:30,21,31.21,31.29,31.21,31.29,39
20160701|2015-12-20 21:00,21,31.27,31.27,31.27,31.27,1
20160701|2015-12-20 21:30,21,31.35,31.35,31.35,31.35,5
20160701|2015-12-20 22:00,21,31.35,31.36,31.35,31.36,5
20160701|2015-12-20 23:30,21,31.4,31.4,31.4,31.4,1
20160701|2015-12-21 00:00,21,31.42,31.42,31.42,31.42,3
20160701|2015-12-21 00:30,21,31.44,31.47,31.42,31.47,5
20160701|2015-12-21 01:00,21,31.49,31.61,31.49,31.61,7
20160701|2015-12-21 01:30,21,31.56,31.58,31.54,31.55,43
20160701|2015-12-21 02:00,21,31.54,31.56,31.54,31.55,10
20160701|2015-12-21 02:30,21,31.53,31.54,31.52,31.54,3
20160701|2015-12-21 03:00,21,31.53,31.58,31.51,31.58,51
20160701|2015-12-21 03:30,21,31.56,31.56,31.46,31.46,8
20160701|2015-12-21 04:00,21,31.46,31.48,31.46,31.48,6
20160701|2015-12-21 04:30,21,31.55,31.58,31.5,31.51,8
20160701|2015-12-21 05:00,21,31.52,31.56,31.52,31.56,2
20160701|2015-12-21 05:30,21,31.55,31.55,31.51,31.52,7
20160701|2015-12-21 06:00,21,31.5,31.5,31.44,31.44,6
20160701|2015-12-21 06:30,21,31.48,31.48,31.38,31.38,12
20160701|2015-12-21 07:00,21,31.38,31.47,31.35,31.44,16
20160701|2015-12-21 07:30,21,31.48,31.48,31.44,31.44,4
20160701|2015-12-21 08:30,21,31.38,31.4,31.23,31.24,139
20160701|2015-12-21 09:00,21,31.26,31.44,31.23,31.24,99
20160701|2015-12-21 09:30,21,31.16,31.16,30.9,30.97,91
20160701|2015-12-21 10:00,21,30.97,31.01,30.92,31.01,57
20160701|2015-12-21 10:30,21,30.95,30.99,30.9,30.99,252
20160701|2015-12-21 11:00,21,31.04,31.14,31.03,31.12,50
20160701|2015-12-21 11:30,21,31.14,31.28,31.03,31.11,100
20160701|2015-12-21 12:00,21,31.05,31.13,31.04,31.13,33
20160701|2015-12-21 12:30,21,31.14,31.42,31.09,31.32,188
20160701|2015-12-21 13:00,21,31.34,31.47,31.23,31.45,345
20160701|2015-12-21 19:00,22,31.46,31.46,31.46,31.46,1
20160701|2015-12-21 20:00,22,31.45,31.46,31.42,31.42,9
20160701|2015-12-21 20:30,22,31.46,31.46,31.43,31.44,3
20160701|2015-12-21 21:00,22,31.44,31.44,31.41,31.41,19
20160701|2015-12-21 21:30,22,31.4,31.42,31.39,31.39,40
20160701|2015-12-21 22:00,22,31.39,31.39,31.39,31.39,7
20160701|2015-12-21 23:00,22,31.41,31.41,31.41,31.41,3
20160701|2015-12-21 23:30,22,31.49,31.49,31.45,31.45,4
20160701|2015-12-22 00:00,22,31.43,31.43,31.41,31.43,27
20160701|2015-12-22 00:30,22,31.4,31.4,31.4,31.4,1
20160701|2015-12-22 01:00,22,31.39,31.39,31.35,31.35,5
20160701|2015-12-22 01:30,22,31.45,31.45,31.45,31.45,1
20160701|2015-12-22 02:30,22,31.48,31.48,31.48,31.48,4
20160701|2015-12-22 03:00,22,31.54,31.58,31.54,31.58,7
20160701|2015-12-22 03:30,22,31.56,31.56,31.53,31.54,3
20160701|2015-12-22 04:00,22,31.51,31.51,31.43,31.43,9
20160701|2015-12-22 04:30,22,31.47,31.49,31.47,31.49,5
20160701|2015-12-22 05:30,22,31.49,31.5,31.49,31.5,2
20160701|2015-12-22 06:00,22,31.51,31.65,31.51,31.65,20
20160701|2015-12-22 06:30,22,31.66,31.67,31.55,31.56,56
20160701|2015-12-22 07:00,22,31.59,31.66,31.55,31.66,76
20160701|2015-12-22 07:30,22,31.64,31.64,31.52,31.52,36
20160701|2015-12-22 08:30,22,31.5,31.63,31.39,31.39,680
20160701|2015-12-22 09:00,22,31.34,31.48,31.32,31.46,299
20160701|2015-12-22 09:30,22,31.43,31.43,31.27,31.29,609
20160701|2015-12-22 10:00,22,31.31,31.41,31.3,31.37,523
20160701|2015-12-22 10:30,22,31.36,31.45,31.35,31.39,444
20160701|2015-12-22 11:00,22,31.4,31.41,31.3,31.32,466
20160701|2015-12-22 11:30,22,31.33,31.33,31.29,31.3,213
20160701|2015-12-22 12:00,22,31.3,31.31,31.27,31.27,225
20160701|2015-12-22 12:30,22,31.26,31.27,31.07,31.22,228
20160701|2015-12-22 13:00,22,31.22,31.23,31.03,31.13,306
20160701|2015-12-22 19:00,23,31.08,31.18,31.08,31.11,48
20160701|2015-12-22 19:30,23,31.09,31.1,31.07,31.07,50
20160701|2015-12-22 20:30,23,31.12,31.14,31.12,31.13,11
20160701|2015-12-22 21:00,23,31.11,31.13,31.11,31.13,26
20160701|2015-12-22 21:30,23,31.15,31.15,31.11,31.11,4
20160701|2015-12-22 22:00,23,31.13,31.13,31.13,31.13,5
20160701|2015-12-22 22:30,23,31.12,31.12,31.12,31.12,1
20160701|2015-12-22 23:00,23,31.14,31.14,31.14,31.14,3
20160701|2015-12-22 23:30,23,31.13,31.14,31.13,31.14,2
20160701|2015-12-23 00:00,23,31.19,31.19,31.19,31.19,6
20160701|2015-12-23 00:30,23,31.19,31.24,31.19,31.24,3
20160701|2015-12-23 01:00,23,31.25,31.25,31.25,31.25,1
20160701|2015-12-23 01:30,23,31.23,31.31,31.23,31.31,28
20160701|2015-12-23 02:00,23,31.27,31.39,31.27,31.36,46
20160701|2015-12-23 02:30,23,31.35,31.35,31.35,31.35,1
20160701|2015-12-23 03:00,23,31.35,31.42,31.35,31.42,18
20160701|2015-12-23 03:30,23,31.39,31.39,31.36,31.38,9
20160701|2015-12-23 04:00,23,31.36,31.36,31.33,31.34,29
20160701|2015-12-23 04:30,23,31.34,31.34,31.34,31.34,4
20160701|2015-12-23 05:00,23,31.35,31.36,31.35,31.36,2
20160701|2015-12-23 06:00,23,31.34,31.34,31.34,31.34,1
20160701|2015-12-23 06:30,23,31.38,31.39,31.28,31.28,116
20160701|2015-12-23 07:00,23,31.28,31.31,31.25,31.25,23
20160701|2015-12-23 07:30,23,31.24,31.26,31.23,31.23,11
20160701|2015-12-23 08:30,23,31.23,31.25,30.97,31,316
20160701|2015-12-23 09:00,23,31,31.07,30.99,31.06,148
20160701|2015-12-23 09:30,23,31.1,31.26,31.09,31.15,151
20160701|2015-12-23 10:00,23,31.14,31.15,31.09,31.14,86
20160701|2015-12-23 10:30,23,31.19,31.2,31.11,31.2,73
20160701|2015-12-23 11:00,23,31.21,31.25,31.17,31.22,74
20160701|2015-12-23 11:30,23,31.22,31.29,31.21,31.29,63
20160701|2015-12-23 12:00,23,31.31,31.34,31.2,31.23,48
20160701|2015-12-23 12:30,23,31.24,31.24,31.17,31.21,58
20160701|2015-12-23 13:00,23,31.25,31.27,31.13,31.19,208
20160701|2015-12-23 19:00,24,31.27,31.57,31.15,31.52,26
20160701|2015-12-23 19:30,24,31.43,31.43,31.42,31.43,5
20160701|2015-12-23 21:00,24,31.35,31.38,31.35,31.38,2
20160701|2015-12-23 21:30,24,31.39,31.4,31.39,31.4,2
20160701|2015-12-23 22:30,24,31.34,31.34,31.34,31.34,1
20160701|2015-12-23 23:30,24,31.38,31.38,31.38,31.38,1
20160701|2015-12-24 00:30,24,31.33,31.33,31.31,31.32,9
20160701|2015-12-24 01:00,24,31.32,31.4,31.32,31.38,23
20160701|2015-12-24 01:30,24,31.39,31.41,31.39,31.41,26
20160701|2015-12-24 02:00,24,31.42,31.42,31.42,31.42,18
20160701|2015-12-24 02:30,24,31.41,31.41,31.41,31.41,2
20160701|2015-12-24 03:00,24,31.38,31.38,31.38,31.38,1
20160701|2015-12-24 03:30,24,31.37,31.37,31.35,31.35,3
20160701|2015-12-24 04:30,24,31.33,31.33,31.33,31.33,2
20160701|2015-12-24 05:00,24,31.3,31.3,31.3,31.3,1
20160701|2015-12-24 05:30,24,31.27,31.27,31.26,31.26,2
20160701|2015-12-24 06:00,24,31.2,31.29,31.2,31.29,3
20160701|2015-12-24 06:30,24,31.32,31.34,31.32,31.32,7
20160701|2015-12-24 07:00,24,31.31,31.31,31.31,31.31,2
20160701|2015-12-24 07:30,24,31.33,31.34,31.28,31.28,11
20160701|2015-12-24 08:30,24,31.29,31.52,31.24,31.39,256
20160701|2015-12-24 09:00,24,31.36,31.55,31.3,31.5,117
20160701|2015-12-24 09:30,24,31.51,31.51,31.38,31.44,62
20160701|2015-12-24 10:00,24,31.43,31.45,31.38,31.4,57
20160701|2015-12-24 10:30,24,31.4,31.46,31.38,31.43,68
20160701|2015-12-24 11:00,24,31.42,31.42,31.35,31.37,42
20160701|2015-12-24 11:30,24,31.37,31.53,31.37,31.46,246
20160701|2015-12-24 12:00,24,31.46,31.49,31.45,31.49,23
20160701|2015-12-27 19:00,28,31.37,31.43,31.37,31.42,5
20160701|2015-12-27 19:30,28,31.4,31.4,31.36,31.36,12
20160701|2015-12-27 20:00,28,31.36,31.36,31.34,31.34,3
20160701|2015-12-27 20:30,28,31.36,31.36,31.36,31.36,4
20160701|2015-12-27 21:00,28,31.39,31.39,31.38,31.38,4
20160701|2015-12-27 21:30,28,31.37,31.37,31.35,31.35,2
20160701|2015-12-27 23:30,28,31.34,31.37,31.33,31.37,6
20160701|2015-12-28 00:30,28,31.36,31.36,31.36,31.36,1
20160701|2015-12-28 01:00,28,31.29,31.29,31.27,31.27,14
20160701|2015-12-28 02:00,28,31.3,31.3,31.3,31.3,1
20160701|2015-12-28 02:30,28,31.29,31.29,31.26,31.26,5
20160701|2015-12-28 03:30,28,31.12,31.13,31.1,31.13,16
20160701|2015-12-28 04:00,28,31.17,31.17,31.11,31.14,14
20160701|2015-12-28 04:30,28,31.13,31.13,31.13,31.13,1
20160701|2015-12-28 05:00,28,31.05,31.05,31.03,31.03,3
20160701|2015-12-28 05:30,28,31.03,31.04,31.02,31.02,7
20160701|2015-12-28 06:00,28,31,31.06,31,31.04,16
20160701|2015-12-28 06:30,28,31.04,31.09,31.04,31.09,14
20160701|2015-12-28 07:00,28,31.09,31.09,31.05,31.07,15
20160701|2015-12-28 07:30,28,31.06,31.08,31.06,31.06,9
20160701|2015-12-28 08:30,28,31.15,31.18,30.78,30.86,402
20160701|2015-12-28 09:00,28,30.85,30.9,30.72,30.82,338
20160701|2015-12-28 09:30,28,30.8,30.84,30.66,30.71,164
20160701|2015-12-28 10:00,28,30.7,30.83,30.68,30.81,107
20160701|2015-12-28 10:30,28,30.84,30.9,30.78,30.78,68
20160701|2015-12-28 11:00,28,30.74,30.77,30.61,30.64,114
20160701|2015-12-28 11:30,28,30.62,30.81,30.61,30.78,435
20160701|2015-12-28 12:00,28,30.78,30.79,30.62,30.64,217
20160701|2015-12-28 12:30,28,30.64,30.82,30.62,30.79,81
20160701|2015-12-28 13:00,28,30.78,30.9,30.75,30.9,237
20160701|2015-12-28 19:00,29,30.85,30.87,30.79,30.84,52
20160701|2015-12-28 19:30,29,30.97,30.97,30.92,30.97,19
20160701|2015-12-28 20:00,29,30.96,30.96,30.94,30.94,12
20160701|2015-12-28 20:30,29,30.98,30.98,30.98,30.98,1
20160701|2015-12-28 21:00,29,30.95,30.95,30.95,30.95,2
20160701|2015-12-28 21:30,29,30.99,30.99,30.99,30.99,1
20160701|2015-12-28 22:00,29,31.01,31.02,31,31.01,7
20160701|2015-12-28 23:00,29,31.05,31.05,31.05,31.05,1
20160701|2015-12-28 23:30,29,31.04,31.06,31.04,31.06,10
20160701|2015-12-29 00:00,29,31.09,31.11,31.08,31.08,12
20160701|2015-12-29 00:30,29,31.09,31.22,31.09,31.22,26
20160701|2015-12-29 01:00,29,31.23,31.32,31.22,31.29,47
20160701|2015-12-29 01:30,29,31.3,31.32,31.27,31.28,6
20160701|2015-12-29 02:00,29,31.28,31.35,31.28,31.35,32
20160701|2015-12-29 02:30,29,31.3,31.3,31.26,31.26,3
20160701|2015-12-29 03:30,29,31.2,31.22,31.17,31.22,12
20160701|2015-12-29 04:00,29,31.18,31.18,31.18,31.18,1
20160701|2015-12-29 05:30,29,31.13,31.14,31.13,31.14,2
20160701|2015-12-29 06:00,29,31.07,31.07,30.94,30.94,12
20160701|2015-12-29 06:30,29,31.06,31.07,31.02,31.04,4
20160701|2015-12-29 07:00,29,31.06,31.3,31.06,31.3,99
20160701|2015-12-29 07:30,29,31.3,31.3,31.15,31.17,32
20160701|2015-12-29 08:30,29,31.18,31.19,30.93,30.95,188
20160701|2015-12-29 09:00,29,30.94,31.21,30.91,31.19,335
20160701|2015-12-29 09:30,29,31.19,31.27,31.12,31.2,207
20160701|2015-12-29 10:00,29,31.18,31.23,31.1,31.12,132
20160701|2015-12-29 10:30,29,31.14,31.14,31.08,31.08,73
20160701|2015-12-29 11:00,29,31.06,31.11,31.04,31.07,76
20160701|2015-12-29 11:30,29,31.12,31.16,31.09,31.15,104
20160701|2015-12-29 12:00,29,31.17,31.17,31.1,31.13,85
20160701|2015-12-29 12:30,29,31.14,31.15,31.09,31.11,98
20160701|2015-12-29 13:00,29,31.12,31.19,31.11,31.16,159
20160701|2015-12-29 19:00,30,31.3,31.35,31.3,31.33,56
20160701|2015-12-29 19:30,30,31.33,31.35,31.33,31.35,20
20160701|2015-12-29 20:30,30,31.27,31.31,31.27,31.28,9
20160701|2015-12-29 21:00,30,31.28,31.31,31.27,31.3,19
20160701|2015-12-29 23:30,30,31.3,31.3,31.3,31.3,5
20160701|2015-12-30 00:00,30,31.34,31.36,31.34,31.36,6
20160701|2015-12-30 00:30,30,31.37,31.38,31.36,31.37,9
20160701|2015-12-30 01:00,30,31.35,31.36,31.32,31.32,6
20160701|2015-12-30 01:30,30,31.3,31.3,31.3,31.3,1
20160701|2015-12-30 02:30,30,31.23,31.23,31.23,31.23,2
20160701|2015-12-30 03:30,30,31.25,31.25,31.22,31.22,9
20160701|2015-12-30 04:00,30,31.24,31.24,31.21,31.21,2
20160701|2015-12-30 04:30,30,31.23,31.23,31.23,31.23,1
20160701|2015-12-30 05:30,30,31.27,31.27,31.27,31.27,3
20160701|2015-12-30 06:00,30,31.23,31.23,31.16,31.18,11
20160701|2015-12-30 06:30,30,31.2,31.22,31.2,31.21,18
20160701|2015-12-30 07:00,30,31.2,31.2,31.18,31.2,11
20160701|2015-12-30 07:30,30,31.21,31.31,31.18,31.29,46
20160701|2015-12-30 08:30,30,31.28,31.34,31.05,31.2,258
20160701|2015-12-30 09:00,30,31.2,31.2,31.06,31.08,54
20160701|2015-12-30 09:30,30,31.07,31.16,31.03,31.11,61
20160701|2015-12-30 10:00,30,31.09,31.25,31.09,31.24,84
20160701|2015-12-30 10:30,30,31.24,31.46,31.24,31.36,365
20160701|2015-12-30 11:00,30,31.36,31.4,31.23,31.25,114
20160701|2015-12-30 11:30,30,31.27,31.32,31.27,31.31,26
20160701|2015-12-30 12:00,30,31.31,31.4,31.27,31.4,129
20160701|2015-12-30 12:30,30,31.39,31.4,31.31,31.4,85
20160701|2015-12-30 13:00,30,31.38,31.52,31.37,31.4,224
20160701|2015-12-30 19:00,31,31.42,31.44,31.39,31.44,22
20160701|2015-12-30 19:30,31,31.49,31.5,31.49,31.5,30
20160701|2015-12-30 20:00,31,31.49,31.5,31.48,31.48,8
20160701|2015-12-30 20:30,31,31.49,31.5,31.49,31.5,2
20160701|2015-12-30 22:00,31,31.47,31.47,31.45,31.45,39
20160701|2015-12-30 23:00,31,31.41,31.41,31.41,31.41,23
20160701|2015-12-30 23:30,31,31.41,31.41,31.37,31.4,19
20160701|2015-12-31 00:00,31,31.4,31.44,31.4,31.44,7
20160701|2015-12-31 03:00,31,31.33,31.33,31.21,31.22,7
20160701|2015-12-31 03:30,31,31.33,31.43,31.33,31.43,6
20160701|2015-12-31 05:00,31,31.44,31.44,31.44,31.44,1
20160701|2015-12-31 05:30,31,31.46,31.46,31.42,31.42,2
20160701|2015-12-31 06:00,31,31.34,31.36,31.33,31.36,4
20160701|2015-12-31 06:30,31,31.33,31.33,31.32,31.32,2
20160701|2015-12-31 07:00,31,31.31,31.33,31.29,31.33,5
20160701|2015-12-31 07:30,31,31.25,31.27,31.25,31.26,3
20160701|2015-12-31 08:30,31,31.28,31.36,31.11,31.2,367
20160701|2015-12-31 09:00,31,31.2,31.24,31.18,31.18,13
20160701|2015-12-31 09:30,31,31.13,31.18,31.11,31.17,14
20160701|2015-12-31 10:00,31,31.16,31.21,31.06,31.06,46
20160701|2015-12-31 10:30,31,31.1,31.22,31.1,31.2,16
20160701|2015-12-31 11:00,31,31.21,31.22,31.14,31.17,40
20160701|2015-12-31 11:30,31,31.17,31.18,31.03,31.08,38
20160701|2015-12-31 12:00,31,31.09,31.1,31.01,31.04,51
20160701|2015-12-31 12:30,31,31.05,31.23,31.04,31.21,73
20160701|2015-12-31 13:00,31,31.22,31.37,31.02,31.05,427
20160701|2016-01-03 19:00,4,31.12,31.18,31.12,31.15,16
20160701|2016-01-03 19:30,4,31.13,31.13,31.1,31.1,18
20160701|2016-01-03 20:00,4,31.06,31.06,31.02,31.06,4
20160701|2016-01-03 20:30,4,31.05,31.06,30.97,30.98,6
20160701|2016-01-03 21:00,4,31,31,30.99,30.99,2
20160701|2016-01-03 21:30,4,30.93,30.94,30.93,30.94,3
20160701|2016-01-03 22:00,4,30.94,30.94,30.94,30.94,3
20160701|2016-01-03 23:30,4,30.97,30.97,30.97,30.97,1
20160701|2016-01-04 00:00,4,30.9,30.9,30.9,30.9,2
20160701|2016-01-04 00:30,4,30.88,30.88,30.87,30.88,11
20160701|2016-01-04 01:00,4,30.86,30.86,30.73,30.73,24
20160701|2016-01-04 02:00,4,30.75,30.78,30.75,30.75,39
20160701|2016-01-04 02:30,4,30.73,30.74,30.71,30.71,15
20160701|2016-01-04 03:00,4,30.75,30.78,30.73,30.75,10
20160701|2016-01-04 03:30,4,30.78,30.78,30.73,30.74,4
20160701|2016-01-04 04:00,4,30.77,30.77,30.77,30.77,5
20160701|2016-01-04 04:30,4,30.77,30.77,30.77,30.77,1
20160701|2016-01-04 05:00,4,30.8,30.8,30.79,30.79,2
20160701|2016-01-04 05:30,4,30.8,30.81,30.73,30.81,15
20160701|2016-01-04 06:00,4,30.79,30.79,30.79,30.79,2
20160701|2016-01-04 06:30,4,30.8,30.8,30.79,30.79,2
20160701|2016-01-04 07:00,4,30.8,30.86,30.8,30.86,11
20160701|2016-01-04 07:30,4,30.85,30.85,30.82,30.84,20
20160701|2016-01-04 08:30,4,30.82,30.96,30.69,30.93,215
20160701|2016-01-04 09:00,4,30.93,30.93,30.72,30.72,135
20160701|2016-01-04 09:30,4,30.69,30.69,30.57,30.57,170
20160701|2016-01-04 10:00,4,30.54,30.59,30.24,30.38,758
20160701|2016-01-04 10:30,4,30.38,30.38,30.3,30.37,258
20160701|2016-01-04 11:00,4,30.35,30.43,30.28,30.29,1014
20160701|2016-01-04 11:30,4,30.28,30.36,30.28,30.34,67
20160701|2016-01-04 12:00,4,30.34,30.35,30.32,30.33,260
20160701|2016-01-04 12:30,4,30.33,30.41,30.32,30.41,24
20160701|2016-01-04 13:00,4,30.45,30.66,30.45,30.62,832
20160701|2016-01-04 19:00,5,30.71,30.75,30.68,30.75,18
20160701|2016-01-04 19:30,5,30.77,30.77,30.73,30.73,27
20160701|2016-01-04 20:00,5,30.73,30.73,30.69,30.71,52
20160701|2016-01-04 20:30,5,30.77,30.77,30.77,30.77,1
20160701|2016-01-04 22:30,5,30.7,30.7,30.67,30.67,3
20160701|2016-01-04 23:30,5,30.66,30.66,30.65,30.65,4
20160701|2016-01-05 01:00,5,30.72,30.74,30.71,30.74,17
20160701|2016-01-05 01:30,5,30.74,30.76,30.72,30.73,242
20160701|2016-01-05 02:00,5,30.73,30.75,30.72,30.72,191
20160701|2016-01-05 02:30,5,30.73,30.73,30.7,30.7,51
20160701|2016-01-05 03:00,5,30.71,30.71,30.68,30.69,38
20160701|2016-01-05 03:30,5,30.69,30.77,30.66,30.74,25
20160701|2016-01-05 04:00,5,30.72,30.72,30.7,30.7,12
20160701|2016-01-05 04:30,5,30.7,30.7,30.68,30.68,8
20160701|2016-01-05 05:00,5,30.7,30.74,30.7,30.73,52
20160701|2016-01-05 05:30,5,30.75,30.75,30.75,30.75,3
20160701|2016-01-05 06:00,5,30.72,30.72,30.66,30.66,19
20160701|2016-01-05 06:30,5,30.63,30.64,30.63,30.64,6
20160701|2016-01-05 07:00,5,30.64,30.64,30.57,30.6,14
20160701|2016-01-05 07:30,5,30.58,30.62,30.52,30.54,57
20160701|2016-01-05 08:30,5,30.57,30.63,30.37,30.4,305
20160701|2016-01-05 09:00,5,30.42,30.44,30.35,30.36,110
20160701|2016-01-05 09:30,5,30.39,30.42,30.28,30.29,134
20160701|2016-01-05 10:00,5,30.29,30.33,30.27,30.32,230
20160701|2016-01-05 10:30,5,30.3,30.31,30.27,30.28,21
20160701|2016-01-05 11:00,5,30.26,30.27,30.12,30.15,157
20160701|2016-01-05 11:30,5,30.14,30.16,30.06,30.11,171
20160701|2016-01-05 12:00,5,30.11,30.22,30.08,30.22,199
20160701|2016-01-05 12:30,5,30.22,30.26,30.18,30.23,65
20160701|2016-01-05 13:00,5,30.24,30.31,30.22,30.26,251
20160701|2016-01-05 19:00,6,30.2,30.2,30.18,30.18,23
20160701|2016-01-05 19:30,6,30.19,30.19,30.16,30.16,15
20160701|2016-01-05 20:00,6,30.08,30.08,30.08,30.08,1
20160701|2016-01-05 20:30,6,30.09,30.09,30.09,30.09,5
20160701|2016-01-05 21:00,6,30.1,30.1,30.09,30.09,32
20160701|2016-01-06 01:30,6,30.11,30.11,30.11,30.11,1
20160701|2016-01-06 02:00,6,30.11,30.11,30.1,30.1,5
20160701|2016-01-06 02:30,6,30.15,30.2,30.15,30.2,5
20160701|2016-01-06 03:00,6,30.19,30.21,30.17,30.21,8
20160701|2016-01-06 03:30,6,30.19,30.25,30.18,30.21,20
20160701|2016-01-06 04:00,6,30.19,30.19,30.16,30.17,14
20160701|2016-01-06 04:30,6,30.2,30.2,30.2,30.2,3
20160701|2016-01-06 05:00,6,30.14,30.14,30.09,30.09,11
20160701|2016-01-06 05:30,6,30.11,30.12,30.11,30.12,6
20160701|2016-01-06 06:00,6,30.1,30.11,30.09,30.1,12
20160701|2016-01-06 06:30,6,30.08,30.1,30.06,30.1,12
20160701|2016-01-06 07:00,6,30.07,30.09,30.06,30.07,15
20160701|2016-01-06 07:30,6,30.07,30.1,30.06,30.1,18
20160701|2016-01-06 08:30,6,30.08,30.14,29.82,29.83,405
20160701|2016-01-06 09:00,6,29.82,30.03,29.81,30.01,498
20160701|2016-01-06 09:30,6,29.97,29.97,29.84,29.85,118
20160701|2016-01-06 10:00,6,29.86,30,29.83,29.97,106
20160701|2016-01-06 10:30,6,29.96,30.02,29.93,29.97,42
20160701|2016-01-06 11:00,6,30.03,30.08,29.88,29.88,408
20160701|2016-01-06 11:30,6,29.89,29.99,29.88,29.99,46
20160701|2016-01-06 12:00,6,30.01,30.05,29.96,30.02,112
20160701|2016-01-06 12:30,6,30.01,30.12,29.98,30.12,284
20160701|2016-01-06 13:00,6,30.1,30.29,30.05,30.26,395
20160701|2016-01-06 19:00,7,30.25,30.27,30.16,30.22,115
20160701|2016-01-06 19:30,7,30.14,30.14,30.09,30.09,20
20160701|2016-01-06 20:00,7,30.14,30.14,30.13,30.13,3
20160701|2016-01-06 22:00,7,30.15,30.15,30.15,30.15,2
20160701|2016-01-06 23:30,7,30.13,30.13,30.11,30.12,3
20160701|2016-01-07 00:00,7,30.09,30.09,30.09,30.09,17
20160701|2016-01-07 00:30,7,30.06,30.07,30.05,30.06,22
20160701|2016-01-07 01:00,7,30.06,30.06,30.03,30.03,4
20160701|2016-01-07 01:30,7,30.01,30.01,29.87,29.87,20
20160701|2016-01-07 02:00,7,29.9,29.91,29.9,29.91,3
20160701|2016-01-07 02:30,7,29.91,29.91,29.91,29.91,7
20160701|2016-01-07 03:00,7,29.91,29.93,29.91,29.91,27
20160701|2016-01-07 03:30,7,29.96,29.98,29.96,29.98,2
20160701|2016-01-07 04:00,7,29.99,30,29.95,29.95,54
20160701|2016-01-07 04:30,7,29.98,29.98,29.98,29.98,2
20160701|2016-01-07 05:00,7,29.98,30,29.97,29.98,21
20160701|2016-01-07 05:30,7,29.96,29.96,29.94,29.95,3
20160701|2016-01-07 06:00,7,29.9,29.9,29.9,29.9,2
20160701|2016-01-07 06:30,7,29.95,29.96,29.93,29.95,40
20160701|2016-01-07 07:00,7,29.96,29.99,29.93,29.96,54
20160701|2016-01-07 07:30,7,29.96,29.98,29.91,29.95,27
20160701|2016-01-07 08:30,7,29.96,30.27,29.83,30.13,277
20160701|2016-01-07 09:00,7,30.13,30.24,30.08,30.13,73
20160701|2016-01-07 09:30,7,30.18,30.3,30.08,30.08,104
20160701|2016-01-07 10:00,7,30.09,30.21,30.06,30.06,107
20160701|2016-01-07 10:30,7,30.04,30.1,30.02,30.05,83
20160701|2016-01-07 11:00,7,30.05,30.05,29.9,29.99,46
20160701|2016-01-07 11:30,7,30.04,30.16,30,30.15,106
20160701|2016-01-07 12:00,7,30.16,30.16,30.06,30.08,194
20160701|2016-01-07 12:30,7,30.07,30.12,29.99,29.99,201
20160701|2016-01-07 13:00,7,29.97,30.15,29.92,30.08,253
20160701|2016-01-07 19:00,8,30.1,30.14,30.1,30.11,178
20160701|2016-01-07 19:30,8,30.11,30.16,30.1,30.16,66
20160701|2016-01-07 20:30,8,30.11,30.13,30.11,30.13,2
20160701|2016-01-07 21:00,8,30.16,30.16,30.13,30.13,14
20160701|2016-01-07 21:30,8,30.15,30.15,30.13,30.13,16
20160701|2016-01-07 23:30,8,30.11,30.11,30.1,30.1,2
20160701|2016-01-08 00:00,8,30.13,30.13,30.13,30.13,3
20160701|2016-01-08 01:00,8,30.19,30.19,30.18,30.18,3
20160701|2016-01-08 01:30,8,30.2,30.21,30.2,30.2,22
20160701|2016-01-08 02:00,8,30.23,30.23,30.21,30.21,2
20160701|2016-01-08 03:00,8,30.24,30.24,30.2,30.22,6
20160701|2016-01-08 03:30,8,30.22,30.24,30.21,30.21,15
20160701|2016-01-08 04:00,8,30.21,30.21,30.19,30.2,14
20160701|2016-01-08 04:30,8,30.2,30.22,30.2,30.2,7
20160701|2016-01-08 05:00,8,30.18,30.18,30.14,30.14,11
20160701|2016-01-08 05:30,8,30.18,30.19,30.18,30.19,6
20160701|2016-01-08 06:00,8,30.22,30.25,30.22,30.22,13
20160701|2016-01-08 06:30,8,30.26,30.33,30.26,30.28,131
20160701|2016-01-08 07:00,8,30.19,30.19,30.19,30.19,1
20160701|2016-01-08 07:30,8,30.18,30.19,30.16,30.19,7
20160701|2016-01-08 08:30,8,30.15,30.24,30.1,30.16,339
20160701|2016-01-08 09:00,8,30.16,30.17,30.01,30.12,223
20160701|2016-01-08 09:30,8,30.13,30.22,30.04,30.04,256
20160701|2016-01-08 10:00,8,30.04,30.11,30.04,30.11,150
20160701|2016-01-08 10:30,8,30.06,30.06,29.97,30,274
20160701|2016-01-08 11:00,8,30.01,30.2,30.01,30.17,1283
20160701|2016-01-08 11:30,8,30.18,30.22,30.11,30.14,1043
20160701|2016-01-08 12:00,8,30.12,30.17,30.05,30.09,82
20160701|2016-01-08 12:30,8,30.08,30.19,30.08,30.19,51
20160701|2016-01-08 13:00,8,30.17,30.21,30.11,30.16,326
20160701|2016-01-10 19:00,11,30.14,30.18,30.09,30.12,98
20160701|2016-01-10 19:30,11,30.1,30.12,30.09,30.11,43
20160701|2016-01-10 20:00,11,30.14,30.15,30.13,30.13,16
20160701|2016-01-10 20:30,11,30.16,30.18,30.15,30.15,16
20160701|2016-01-10 21:00,11,30.13,30.16,30.13,30.14,28
20160701|2016-01-10 21:30,11,30.12,30.12,30.12,30.12,1
20160701|2016-01-10 22:30,11,30.21,30.24,30.21,30.24,3
20160701|2016-01-10 23:30,11,30.23,30.34,30.23,30.31,13
20160701|2016-01-11 00:00,11,30.32,30.32,30.3,30.3,13
20160701|2016-01-11 00:30,11,30.3,30.3,30.26,30.26,8
20160701|2016-01-11 01:00,11,30.2,30.21,30.2,30.21,6
20160701|2016-01-11 02:00,11,30.23,30.23,30.11,30.11,6
20160701|2016-01-11 02:30,11,30.05,30.09,30.03,30.09,14
20160701|2016-01-11 03:00,11,30.05,30.06,30,30,24
20160701|2016-01-11 03:30,11,29.99,30.01,29.99,30.01,2
20160701|2016-01-11 04:00,11,30.01,30.01,29.99,29.99,8
20160701|2016-01-11 04:30,11,29.98,29.98,29.93,29.97,19
20160701|2016-01-11 05:00,11,29.97,29.97,29.97,29.97,2
20160701|2016-01-11 05:30,11,30.02,30.02,30.02,30.02,16
20160701|2016-01-11 06:00,11,30.06,30.06,30.06,30.06,3
20160701|2016-01-11 06:30,11,30.04,30.07,30.04,30.05,26
20160701|2016-01-11 07:00,11,30.05,30.08,30.05,30.06,19
20160701|2016-01-11 07:30,11,30.05,30.06,30.05,30.06,2
20160701|2016-01-11 08:30,11,30.07,30.24,30.03,30.2,234
20160701|2016-01-11 09:00,11,30.23,30.23,30.02,30.02,290
20160701|2016-01-11 09:30,11,30.02,30.03,29.85,29.85,401
20160701|2016-01-11 10:00,11,29.85,29.86,29.68,29.73,1310
20160701|2016-01-11 10:30,11,29.72,29.76,29.69,29.71,116
20160701|2016-01-11 11:00,11,29.71,29.79,29.7,29.74,149
20160701|2016-01-11 11:30,11,29.74,29.8,29.74,29.77,44
20160701|2016-01-11 12:00,11,29.77,29.78,29.73,29.77,146
20160701|2016-01-11 12:30,11,29.77,29.82,29.75,29.75,177
20160701|2016-01-11 13:00,11,29.75,29.78,29.71,29.76,194
20160701|2016-01-11 19:00,12,29.73,29.78,29.73,29.74,134
20160701|2016-01-11 19:30,12,29.74,29.76,29.74,29.74,6
20160701|2016-01-11 20:00,12,29.74,29.76,29.71,29.72,15
20160701|2016-01-11 20:30,12,29.69,29.72,29.67,29.67,9
20160701|2016-01-11 21:00,12,29.7,29.7,29.69,29.7,4
20160701|2016-01-11 23:30,12,29.68,29.69,29.68,29.69,5
20160701|2016-01-12 00:00,12,29.68,29.68,29.68,29.68,1
20160701|2016-01-12 00:30,12,29.7,29.72,29.7,29.72,9
20160701|2016-01-12 01:00,12,29.68,29.69,29.66,29.66,22
20160701|2016-01-12 01:30,12,29.66,29.66,29.6,29.6,13
20160701|2016-01-12 02:00,12,29.65,29.67,29.65,29.67,6
20160701|2016-01-12 02:30,12,29.66,29.66,29.64,29.64,54
20160701|2016-01-12 03:00,12,29.63,29.64,29.63,29.64,3
20160701|2016-01-12 03:30,12,29.65,29.65,29.65,29.65,13
20160701|2016-01-12 04:00,12,29.63,29.65,29.63,29.65,2
20160701|2016-01-12 05:00,12,29.66,29.66,29.66,29.66,2
20160701|2016-01-12 06:00,12,29.69,29.71,29.69,29.71,66
20160701|2016-01-12 06:30,12,29.7,29.7,29.65,29.65,86
20160701|2016-01-12 07:00,12,29.65,29.67,29.65,29.66,18
20160701|2016-01-12 07:30,12,29.68,29.72,29.68,29.71,21
20160701|2016-01-12 08:30,12,29.73,29.99,29.71,29.87,433
20160701|2016-01-12 09:00,12,29.86,29.88,29.63,29.69,288
20160701|2016-01-12 09:30,12,29.68,29.73,29.56,29.6,221
20160701|2016-01-12 10:00,12,29.59,29.66,29.48,29.51,477
20160701|2016-01-12 10:30,12,29.53,29.57,29.47,29.57,248
20160701|2016-01-12 11:00,12,29.59,30,29.56,29.84,705
20160701|2016-01-12 11:30,12,29.81,29.98,29.77,29.92,280
20160701|2016-01-12 12:00,12,29.92,29.96,29.82,29.83,91
20160701|2016-01-12 12:30,12,29.81,29.85,29.77,29.78,86
20160701|2016-01-12 13:00,12,29.78,29.79,29.61,29.71,878
20160701|2016-01-12 19:00,13,29.66,29.69,29.64,29.66,34
20160701|2016-01-12 19:30,13,29.66,29.66,29.65,29.65,11
20160701|2016-01-12 21:30,13,29.63,29.63,29.62,29.62,15
20160701|2016-01-12 22:30,13,29.66,29.66,29.66,29.66,15
20160701|2016-01-12 23:00,13,29.69,29.69,29.68,29.68,35
20160701|2016-01-12 23:30,13,29.68,29.69,29.68,29.69,34
20160701|2016-01-13 01:30,13,29.63,29.69,29.63,29.69,3
20160701|2016-01-13 02:00,13,29.68,29.82,29.68,29.8,58
20160701|2016-01-13 02:30,13,29.79,29.81,29.79,29.81,26
20160701|2016-01-13 03:00,13,29.81,29.84,29.81,29.84,8
20160701|2016-01-13 03:30,13,29.87,29.89,29.85,29.89,23
20160701|2016-01-13 04:00,13,29.87,29.91,29.87,29.89,4
20160701|2016-01-13 04:30,13,29.89,29.91,29.88,29.88,5
20160701|2016-01-13 05:00,13,29.88,29.88,29.84,29.87,23
20160701|2016-01-13 06:00,13,29.85,29.9,29.85,29.87,6
20160701|2016-01-13 06:30,13,29.87,29.87,29.85,29.85,29
20160701|2016-01-13 07:00,13,29.84,29.92,29.84,29.92,10
20160701|2016-01-13 07:30,13,29.93,30.01,29.93,29.99,42
20160701|2016-01-13 08:30,13,29.97,30.13,29.95,30.01,259
20160701|2016-01-13 09:00,13,30.01,30.09,29.96,30.06,256
20160701|2016-01-13 09:30,13,30.07,30.07,29.98,30.07,150
20160701|2016-01-13 10:00,13,30.06,30.16,30.05,30.13,97
20160701|2016-01-13 10:30,13,30.12,30.19,30.1,30.13,110
20160701|2016-01-13 11:00,13,30.13,30.15,30.11,30.12,184
20160701|2016-01-13 11:30,13,30.12,30.12,30.09,30.1,40
20160701|2016-01-13 12:00,13,30.07,30.1,30.06,30.07,34
20160701|2016-01-13 12:30,13,30.07,30.12,30.01,30.11,52
20160701|2016-01-13 13:00,13,30.11,30.11,29.97,29.99,274
20160701|2016-01-13 19:00,14,30,30.01,29.98,29.98,15
20160701|2016-01-13 19:30,14,29.97,30.03,29.96,30,22
20160701|2016-01-13 20:30,14,30,30,30,30,1
20160701|2016-01-13 23:30,14,29.98,29.98,29.92,29.93,4
20160701|2016-01-14 00:00,14,29.95,29.95,29.95,29.95,1
20160701|2016-01-14 00:30,14,29.96,29.96,29.96,29.96,1
20160701|2016-01-14 01:00,14,29.98,29.98,29.98,29.98,3
20160701|2016-01-14 01:30,14,30,30.02,29.98,30.02,4
20160701|2016-01-14 02:00,14,30.02,30.08,30.02,30.07,7
20160701|2016-01-14 03:00,14,30,30.01,30,30,48
20160701|2016-01-14 03:30,14,30,30.01,29.97,29.97,80
20160701|2016-01-14 04:00,14,29.98,29.98,29.96,29.96,7
20160701|2016-01-14 04:30,14,29.96,29.96,29.96,29.96,3
20160701|2016-01-14 06:30,14,29.92,29.92,29.92,29.92,25
20160701|2016-01-14 07:00,14,29.93,29.93,29.88,29.91,8
20160701|2016-01-14 07:30,14,29.94,30,29.94,29.99,58
20160701|2016-01-14 08:30,14,30.01,30.09,29.95,30.04,227
20160701|2016-01-14 09:00,14,29.98,30.14,29.98,30.12,246
20160701|2016-01-14 09:30,14,30.12,30.32,30.1,30.24,195
20160701|2016-01-14 10:00,14,30.23,30.25,30.18,30.2,85
20160701|2016-01-14 10:30,14,30.22,30.31,30.18,30.31,317
20160701|2016-01-14 11:00,14,30.3,30.36,30.27,30.36,76
20160701|2016-01-14 11:30,14,30.36,30.36,30.29,30.35,288
20160701|2016-01-14 12:00,14,30.34,30.46,30.33,30.41,216
20160701|2016-01-14 12:30,14,30.4,30.4,30.33,30.33,152
20160701|2016-01-14 13:00,14,30.34,30.34,30.18,30.29,452
20160701|2016-01-14 19:00,15,30.21,30.25,30.18,30.21,36
20160701|2016-01-14 19:30,15,30.17,30.17,30.17,30.17,1
20160701|2016-01-14 21:00,15,30.18,30.18,30.18,30.18,2
20160701|2016-01-14 21:30,15,30.18,30.18,30.18,30.18,23
20160701|2016-01-14 22:00,15,30.21,30.21,30.21,30.21,2
20160701|2016-01-14 22:30,15,30.22,30.22,30.22,30.22,5
20160701|2016-01-14 23:00,15,30.22,30.22,30.22,30.22,2
20160701|2016-01-14 23:30,15,30.23,30.23,30.22,30.22,10
20160701|2016-01-15 00:00,15,30.22,30.22,30.22,30.22,1
20160701|2016-01-15 00:30,15,30.24,30.24,30.22,30.22,3
20160701|2016-01-15 01:00,15,30.26,30.3,30.26,30.3,5
20160701|2016-01-15 01:30,15,30.3,30.3,30.27,30.27,15
20160701|2016-01-15 02:00,15,30.22,30.22,30.18,30.18,6
20160701|2016-01-15 02:30,15,30.18,30.19,30.13,30.13,40
20160701|2016-01-15 03:00,15,30.13,30.13,30.08,30.08,16
20160701|2016-01-15 03:30,15,30.08,30.11,30.07,30.11,20
20160701|2016-01-15 04:00,15,30.1,30.13,30.06,30.13,18
20160701|2016-01-15 04:30,15,30.14,30.17,30.07,30.07,7
20160701|2016-01-15 05:00,15,30.05,30.07,30.03,30.03,6
20160701|2016-01-15 05:30,15,30.05,30.05,30.03,30.03,4
20160701|2016-01-15 06:00,15,30.01,30.02,29.99,30,137
20160701|2016-01-15 07:00,15,29.98,30.02,29.96,30.02,9
20160701|2016-01-15 07:30,15,30,30,29.95,29.97,52
20160701|2016-01-15 08:30,15,29.97,30.05,29.9,29.95,254
20160701|2016-01-15 09:00,15,29.97,30.08,29.96,30.04,76
20160701|2016-01-15 09:30,15,30.04,30.13,30.04,30.05,91
20160701|2016-01-15 10:00,15,30.03,30.16,30.03,30.13,445
20160701|2016-01-15 10:30,15,30.15,30.29,30.14,30.28,185
20160701|2016-01-15 11:00,15,30.28,30.35,30.24,30.26,79
20160701|2016-01-15 11:30,15,30.23,30.23,30.07,30.07,164
20160701|2016-01-15 12:00,15,30.1,30.15,30.1,30.12,144
20160701|2016-01-15 12:30,15,30.13,30.16,30.1,30.12,113
20160701|2016-01-15 13:00,15,30.1,30.15,30.05,30.15,287
20160701|2016-01-18 19:00,19,30.24,30.27,30.21,30.25,11
20160701|2016-01-18 19:30,19,30.24,30.24,30.24,30.24,2
20160701|2016-01-19 00:00,19,30.32,30.34,30.32,30.34,2
20160701|2016-01-19 00:30,19,30.35,30.35,30.35,30.35,7
20160701|2016-01-19 01:00,19,30.35,30.37,30.35,30.37,2
20160701|2016-01-19 01:30,19,30.35,30.35,30.35,30.35,1
20160701|2016-01-19 03:00,19,30.36,30.36,30.36,30.36,7
20160701|2016-01-19 03:30,19,30.42,30.47,30.42,30.45,9
20160701|2016-01-19 04:00,19,30.46,30.46,30.43,30.44,5
20160701|2016-01-19 04:30,19,30.43,30.43,30.43,30.43,1
20160701|2016-01-19 05:00,19,30.45,30.45,30.45,30.45,1
20160701|2016-01-19 05:30,19,30.45,30.47,30.45,30.45,3
20160701|2016-01-19 06:30,19,30.37,30.43,30.37,30.41,64
20160701|2016-01-19 07:00,19,30.41,30.43,30.4,30.43,98
20160701|2016-01-19 07:30,19,30.41,30.43,30.39,30.4,64
20160701|2016-01-19 08:30,19,30.4,30.41,30.27,30.32,259
20160701|2016-01-19 09:00,19,30.31,30.46,30.31,30.42,51
20160701|2016-01-19 09:30,19,30.45,30.64,30.44,30.45,335
20160701|2016-01-19 10:00,19,30.42,30.53,30.42,30.46,139
20160701|2016-01-19 10:30,19,30.53,30.64,30.5,30.57,69
20160701|2016-01-19 11:00,19,30.57,30.61,30.54,30.55,70
20160701|2016-01-19 11:30,19,30.56,30.57,30.5,30.51,81
20160701|2016-01-19 12:00,19,30.52,30.57,30.5,30.52,81
20160701|2016-01-19 12:30,19,30.51,30.53,30.4,30.4,186
20160701|2016-01-19 13:00,19,30.41,30.52,30.39,30.39,203
20160701|2016-01-19 19:00,20,30.37,30.39,30.33,30.33,27
20160701|2016-01-19 19:30,20,30.31,30.31,30.31,30.31,1
20160701|2016-01-19 20:00,20,30.38,30.4,30.36,30.4,13
20160701|2016-01-19 20:30,20,30.37,30.37,30.37,30.37,11
20160701|2016-01-19 21:00,20,30.36,30.36,30.35,30.35,2
20160701|2016-01-20 00:00,20,30.32,30.36,30.31,30.36,24
20160701|2016-01-20 00:30,20,30.35,30.39,30.35,30.39,6
20160701|2016-01-20 01:00,20,30.29,30.3,30.29,30.29,8
20160701|2016-01-20 01:30,20,30.31,30.31,30.3,30.3,5
20160701|2016-01-20 02:00,20,30.23,30.23,30.18,30.18,14
20160701|2016-01-20 02:30,20,30.18,30.19,30.15,30.15,18
20160701|2016-01-20 03:00,20,30.16,30.2,30.15,30.17,34
20160701|2016-01-20 03:30,20,30.2,30.26,30.2,30.24,7
20160701|2016-01-20 04:00,20,30.24,30.24,30.21,30.21,46
20160701|2016-01-20 04:30,20,30.25,30.27,30.25,30.26,3
20160701|2016-01-20 05:00,20,30.27,30.31,30.27,30.31,2
20160701|2016-01-20 06:00,20,30.21,30.22,30.21,30.21,51
20160701|2016-01-20 06:30,20,30.25,30.29,30.24,30.25,36
20160701|2016-01-20 07:00,20,30.25,30.29,30.24,30.24,17
20160701|2016-01-20 07:30,20,30.27,30.28,30.26,30.27,9
20160701|2016-01-20 08:30,20,30.2,30.35,30.06,30.1,373
20160701|2016-01-20 09:00,20,30.1,30.19,30.1,30.13,87
20160701|2016-01-20 09:30,20,30.12,30.13,30,30,328
20160701|2016-01-20 10:00,20,30,30.07,30,30.04,200
20160701|2016-01-20 10:30,20,30.07,30.19,30.05,30.07,74
20160701|2016-01-20 11:00,20,30.02,30.07,30,30.02,239
20160701|2016-01-20 11:30,20,30.03,30.09,30,30.05,241
20160701|2016-01-20 12:00,20,30.06,30.09,30.04,30.06,135
20160701|2016-01-20 12:30,20,30.09,30.21,30.09,30.18,97
20160701|2016-01-20 13:00,20,30.21,30.3,30.16,30.24,281
20160701|2016-01-20 19:00,21,30.26,30.32,30.24,30.31,10
20160701|2016-01-20 19:30,21,30.31,30.32,30.31,30.32,3
20160701|2016-01-20 20:00,21,30.31,30.31,30.31,30.31,1
20160701|2016-01-20 20:30,21,30.32,30.32,30.31,30.31,2
20160701|2016-01-20 21:00,21,30.29,30.3,30.21,30.21,4
20160701|2016-01-20 21:30,21,30.2,30.2,30.19,30.19,3
20160701|2016-01-20 22:00,21,30.16,30.16,30.15,30.16,4
20160701|2016-01-20 22:30,21,30.11,30.11,30.11,30.11,1
20160701|2016-01-20 23:00,21,30.09,30.11,30.09,30.11,7
20160701|2016-01-20 23:30,21,30.12,30.12,30.11,30.11,2
20160701|2016-01-21 00:00,21,30.09,30.09,30.09,30.09,1
20160701|2016-01-21 01:30,21,30.07,30.07,30.04,30.04,20
20160701|2016-01-21 02:00,21,30.05,30.05,29.98,29.98,9
20160701|2016-01-21 02:30,21,30.01,30.01,30,30,3
20160701|2016-01-21 03:00,21,30.01,30.05,30.01,30.05,29
20160701|2016-01-21 03:30,21,30.06,30.06,30.03,30.03,3
20160701|2016-01-21 04:00,21,30.05,30.05,30.05,30.05,1
20160701|2016-01-21 04:30,21,30.06,30.08,30.05,30.06,22
20160701|2016-01-21 05:00,21,30.07,30.07,30.04,30.04,7
20160701|2016-01-21 05:30,21,30.06,30.06,30.05,30.05,7
20160701|2016-01-21 06:30,21,30.1,30.12,30.1,30.12,7
20160701|2016-01-21 07:00,21,30.12,30.15,30.08,30.13,32
20160701|2016-01-21 07:30,21,30.15,30.16,30.11,30.15,42
20160701|2016-01-21 08:30,21,30.14,30.2,30.11,30.17,334
20160701|2016-01-21 09:00,21,30.17,30.25,30.16,30.23,158
20160701|2016-01-21 09:30,21,30.25,30.48,30.22,30.34,302
20160701|2016-01-21 10:00,21,30.33,30.68,30.33,30.57,349
20160701|2016-01-21 10:30,21,30.61,30.63,30.53,30.59,384
20160701|2016-01-21 11:00,21,30.6,30.63,30.31,30.32,693
20160701|2016-01-21 11:30,21,30.32,30.38,30.25,30.35,242
20160701|2016-01-21 12:00,21,30.33,30.44,30.3,30.4,268
20160701|2016-01-21 12:30,21,30.39,30.43,30.32,30.4,253
20160701|2016-01-21 13:00,21,30.41,30.51,30.32,30.32,315
20160701|2016-01-21 19:00,22,30.39,30.47,30.38,30.47,8
20160701|2016-01-21 19:30,22,30.44,30.44,30.44,30.44,1
20160701|2016-01-21 20:00,22,30.49,30.49,30.49,30.49,1
20160701|2016-01-21 21:00,22,30.42,30.42,30.42,30.42,5
20160701|2016-01-21 22:30,22,30.46,30.46,30.45,30.46,6
20160701|2016-01-21 23:00,22,30.48,30.48,30.48,30.48,3
20160701|2016-01-21 23:30,22,30.55,30.58,30.55,30.57,18
20160701|2016-01-22 00:30,22,30.58,30.58,30.58,30.58,5
20160701|2016-01-22 01:00,22,30.59,30.59,30.59,30.59,2
20160701|2016-01-22 01:30,22,30.55,30.55,30.51,30.55,30
20160701|2016-01-22 02:00,22,30.58,30.65,30.58,30.65,57
20160701|2016-01-22 02:30,22,30.65,30.67,30.63,30.66,25
20160701|2016-01-22 03:00,22,30.67,30.76,30.67,30.76,38
20160701|2016-01-22 03:30,22,30.77,30.79,30.73,30.76,45
20160701|2016-01-22 04:00,22,30.73,30.8,30.73,30.8,20
20160701|2016-01-22 04:30,22,30.78,30.82,30.77,30.79,72
20160701|2016-01-22 05:00,22,30.8,30.8,30.77,30.78,62
20160701|2016-01-22 05:30,22,30.77,30.77,30.74,30.77,65
20160701|2016-01-22 06:00,22,30.78,30.78,30.75,30.77,48
20160701|2016-01-22 06:30,22,30.8,30.8,30.77,30.78,20
20160701|2016-01-22 07:00,22,30.77,30.78,30.73,30.73,34
20160701|2016-01-22 07:30,22,30.74,30.74,30.72,30.73,12
20160701|2016-01-22 08:30,22,30.75,30.82,30.7,30.77,466
20160701|2016-01-22 09:00,22,30.8,31.01,30.76,31,596
20160701|2016-01-22 09:30,22,31,31.01,30.76,30.78,453
20160701|2016-01-22 10:00,22,30.79,30.93,30.74,30.8,370
20160701|2016-01-22 10:30,22,30.8,30.91,30.76,30.84,1056
20160701|2016-01-22 11:00,22,30.84,30.93,30.84,30.9,367
20160701|2016-01-22 11:30,22,30.9,30.92,30.87,30.87,824
20160701|2016-01-22 12:00,22,30.9,30.9,30.76,30.82,1311
20160701|2016-01-22 12:30,22,30.81,30.92,30.79,30.92,248
20160701|2016-01-22 13:00,22,30.91,30.97,30.86,30.97,335
20160701|2016-01-24 19:00,25,30.99,30.99,30.91,30.93,46
20160701|2016-01-24 19:30,25,30.85,30.86,30.85,30.86,10
20160701|2016-01-24 23:00,25,30.87,30.87,30.87,30.87,6
20160701|2016-01-24 23:30,25,30.87,30.9,30.86,30.9,22
20160701|2016-01-25 00:00,25,30.91,30.91,30.91,30.91,1
20160701|2016-01-25 01:00,25,30.92,30.92,30.91,30.91,28
20160701|2016-01-25 02:30,25,30.83,30.83,30.63,30.64,80
20160701|2016-01-25 03:00,25,30.64,30.72,30.64,30.72,7
20160701|2016-01-25 03:30,25,30.7,30.71,30.7,30.71,2
20160701|2016-01-25 04:00,25,30.69,30.75,30.69,30.75,16
20160701|2016-01-25 04:30,25,30.76,30.76,30.7,30.7,5
20160701|2016-01-25 05:00,25,30.67,30.67,30.67,30.67,3
20160701|2016-01-25 05:30,25,30.68,30.68,30.68,30.68,1
20160701|2016-01-25 06:00,25,30.67,30.73,30.67,30.73,38
20160701|2016-01-25 06:30,25,30.69,30.7,30.69,30.7,4
20160701|2016-01-25 07:00,25,30.73,30.73,30.68,30.71,24
20160701|2016-01-25 07:30,25,30.74,30.79,30.74,30.78,36
20160701|2016-01-25 08:30,25,30.78,30.84,30.7,30.82,133
20160701|2016-01-25 09:00,25,30.84,30.96,30.83,30.84,340
20160701|2016-01-25 09:30,25,30.84,30.84,30.63,30.66,192
20160701|2016-01-25 10:00,25,30.61,30.63,30.55,30.63,177
20160701|2016-01-25 10:30,25,30.62,30.65,30.57,30.6,38
20160701|2016-01-25 11:00,25,30.57,30.72,30.52,30.7,178
20160701|2016-01-25 11:30,25,30.7,30.8,30.68,30.68,203
20160701|2016-01-25 12:00,25,30.69,30.84,30.68,30.72,150
20160701|2016-01-25 12:30,25,30.75,30.78,30.67,30.67,163
20160701|2016-01-25 13:00,25,30.66,30.88,30.64,30.79,247
20160701|2016-01-25 19:00,26,30.78,30.88,30.77,30.88,27
20160701|2016-01-25 19:30,26,30.83,30.83,30.83,30.83,4
20160701|2016-01-25 20:30,26,30.86,30.88,30.86,30.88,3
20160701|2016-01-25 21:00,26,30.89,30.9,30.89,30.9,6
20160701|2016-01-25 21:30,26,30.88,30.88,30.87,30.88,10
20160701|2016-01-25 22:00,26,30.88,30.9,30.88,30.88,9
20160701|2016-01-25 23:00,26,30.84,30.84,30.83,30.83,2
20160701|2016-01-25 23:30,26,30.78,30.79,30.78,30.79,2
20160701|2016-01-26 00:00,26,30.8,30.8,30.8,30.8,1
20160701|2016-01-26 00:30,26,30.74,30.76,30.74,30.76,3
20160701|2016-01-26 01:00,26,30.79,30.79,30.77,30.77,33
20160701|2016-01-26 01:30,26,30.76,30.76,30.64,30.67,61
20160701|2016-01-26 02:00,26,30.67,30.67,30.63,30.64,49
20160701|2016-01-26 03:30,26,30.66,30.7,30.64,30.7,11
20160701|2016-01-26 04:00,26,30.74,30.82,30.74,30.8,14
20160701|2016-01-26 04:30,26,30.82,30.89,30.81,30.89,15
20160701|2016-01-26 05:00,26,30.88,30.88,30.77,30.77,9
20160701|2016-01-26 05:30,26,30.86,30.89,30.86,30.89,3
20160701|2016-01-26 06:00,26,30.87,31.05,30.87,31,39
20160701|2016-01-26 06:30,26,31,31.03,30.85,30.86,57
20160701|2016-01-26 07:00,26,30.85,30.93,30.85,30.93,18
20160701|2016-01-26 07:30,26,30.92,31.02,30.92,30.98,62
20160701|2016-01-26 08:30,26,30.96,31.03,30.87,30.91,544
20160701|2016-01-26 09:00,26,30.9,30.96,30.83,30.83,106
20160701|2016-01-26 09:30,26,30.84,31.06,30.84,31.04,130
20160701|2016-01-26 10:00,26,31.06,31.14,31.04,31.04,435
20160701|2016-01-26 10:30,26,31.03,31.17,31,31.17,275
20160701|2016-01-26 11:00,26,31.18,31.22,31.15,31.19,85
20160701|2016-01-26 11:30,26,31.18,31.19,31.13,31.18,260
20160701|2016-01-26 12:00,26,31.19,31.2,31.13,31.15,116
20160701|2016-01-26 12:30,26,31.15,31.22,31.11,31.19,472
20160701|2016-01-26 13:00,26,31.21,31.24,31.09,31.12,474
20160701|2016-01-26 19:00,27,31.08,31.12,31.08,31.12,4
20160701|2016-01-26 19:30,27,31.07,31.07,31.07,31.07,5
20160701|2016-01-26 20:00,27,31.06,31.06,31.03,31.03,12
20160701|2016-01-26 20:30,27,31.04,31.04,30.99,30.99,10
20160701|2016-01-26 21:00,27,31,31,31,31,17
20160701|2016-01-26 21:30,27,30.99,30.99,30.98,30.98,2
20160701|2016-01-26 22:00,27,30.99,30.99,30.99,30.99,5
20160701|2016-01-26 23:30,27,31.12,31.12,31.12,31.12,1
20160701|2016-01-27 00:00,27,31.08,31.08,31.08,31.08,2
20160701|2016-01-27 00:30,27,31.09,31.12,31.09,31.12,3
20160701|2016-01-27 01:00,27,31.13,31.15,31.13,31.15,5
20160701|2016-01-27 01:30,27,31.12,31.12,31.09,31.1,40
20160701|2016-01-27 02:00,27,31.09,31.13,31.08,31.13,39
20160701|2016-01-27 02:30,27,31.18,31.26,31.18,31.22,18
20160701|2016-01-27 03:00,27,31.23,31.3,31.22,31.3,36
20160701|2016-01-27 03:30,27,31.29,31.32,31.22,31.22,9
20160701|2016-01-27 04:00,27,31.21,31.21,31.21,31.21,1
20160701|2016-01-27 04:30,27,31.2,31.23,31.2,31.2,5
20160701|2016-01-27 05:00,27,31.17,31.17,31.13,31.13,111
20160701|2016-01-27 05:30,27,31.15,31.18,31.15,31.18,11
20160701|2016-01-27 06:30,27,31.19,31.19,31.16,31.18,88
20160701|2016-01-27 07:00,27,31.18,31.23,31.18,31.22,17
20160701|2016-01-27 07:30,27,31.24,31.3,31.24,31.3,35
20160701|2016-01-27 08:30,27,31.27,31.36,31.22,31.26,367
20160701|2016-01-27 09:00,27,31.24,31.28,31.21,31.26,117
20160701|2016-01-27 09:30,27,31.28,31.5,31.27,31.44,961
20160701|2016-01-27 10:00,27,31.45,31.46,31.29,31.32,615
20160701|2016-01-27 10:30,27,31.33,31.43,31.32,31.38,473
20160701|2016-01-27 11:00,27,31.38,31.43,31.29,31.43,356
20160701|2016-01-27 11:30,27,31.43,31.46,31.35,31.35,631
20160701|2016-01-27 12:00,27,31.35,31.39,31.33,31.39,275
20160701|2016-01-27 12:30,27,31.39,31.46,31.37,31.38,629
20160701|2016-01-27 13:00,27,31.38,31.43,31.21,31.29,474
20160701|2016-01-27 19:00,28,31.29,31.29,31.28,31.29,7
20160701|2016-01-27 19:30,28,31.26,31.29,31.26,31.28,7
20160701|2016-01-27 20:30,28,31.26,31.26,31.26,31.26,1
20160701|2016-01-27 21:00,28,31.24,31.24,31.24,31.24,1
20160701|2016-01-27 22:30,28,31.24,31.24,31.24,31.24,6
20160701|2016-01-27 23:30,28,31.2,31.2,31.2,31.2,1
20160701|2016-01-28 00:00,28,31.22,31.22,31.22,31.22,1
20160701|2016-01-28 01:00,28,31.23,31.23,31.19,31.19,68
20160701|2016-01-28 01:30,28,31.19,31.19,31.14,31.15,298
20160701|2016-01-28 02:00,28,31.14,31.18,31.13,31.17,126
20160701|2016-01-28 02:30,28,31.17,31.29,31.17,31.29,27
20160701|2016-01-28 03:00,28,31.25,31.29,31.25,31.29,9
20160701|2016-01-28 03:30,28,31.29,31.36,31.29,31.35,346
20160701|2016-01-28 04:00,28,31.37,31.39,31.37,31.39,3
20160701|2016-01-28 05:00,28,31.28,31.28,31.25,31.26,4
20160701|2016-01-28 05:30,28,31.17,31.2,31.17,31.2,2
20160701|2016-01-28 06:00,28,31.18,31.18,31.15,31.15,6
20160701|2016-01-28 06:30,28,31.16,31.21,31.11,31.21,70
20160701|2016-01-28 07:00,28,31.21,31.35,31.21,31.29,341
20160701|2016-01-28 07:30,28,31.28,31.38,31.28,31.36,29
20160701|2016-01-28 08:30,28,31.47,31.63,31.38,31.44,680
20160701|2016-01-28 09:00,28,31.44,31.53,31.35,31.36,706
20160701|2016-01-28 09:30,28,31.36,31.39,31.06,31.18,805
20160701|2016-01-28 10:00,28,31.2,31.34,31.16,31.29,123
20160701|2016-01-28 10:30,28,31.26,31.26,31.13,31.15,408
20160701|2016-01-28 11:00,28,31.14,31.23,31.08,31.11,293
20160701|2016-01-28 11:30,28,31.09,31.18,30.96,31.18,284
20160701|2016-01-28 12:00,28,31.16,31.23,31.11,31.11,131
20160701|2016-01-28 12:30,28,31.12,31.17,31.1,31.13,67
20160701|2016-01-28 13:00,28,31.13,31.19,31.07,31.16,475
20160701|2016-01-28 19:00,29,31.19,31.2,31.14,31.16,98
20160701|2016-01-28 19:30,29,31.16,31.16,31.16,31.16,1
20160701|2016-01-28 21:30,29,31.11,31.11,31.1,31.1,13
20160701|2016-01-28 22:00,29,31.11,31.2,31.11,31.14,18
20160701|2016-01-28 23:30,29,31.15,31.16,31.14,31.16,4
20160701|2016-01-29 00:00,29,31.14,31.19,31.14,31.15,7
20160701|2016-01-29 01:30,29,31.15,31.17,31.15,31.17,11
20160701|2016-01-29 02:00,29,31.18,31.18,31.17,31.17,2
20160701|2016-01-29 02:30,29,31.16,31.16,31.15,31.15,11
20160701|2016-01-29 03:00,29,31.15,31.15,31.15,31.15,1
20160701|2016-01-29 03:30,29,31.14,31.15,31.11,31.11,7
20160701|2016-01-29 04:00,29,31.16,31.16,31.09,31.09,2
20160701|2016-01-29 04:30,29,31.05,31.05,31.01,31.01,9
20160701|2016-01-29 05:00,29,31.01,31.01,30.99,31.01,7
20160701|2016-01-29 06:00,29,31.1,31.13,31.1,31.11,26
20160701|2016-01-29 06:30,29,31.13,31.14,31.07,31.07,28
20160701|2016-01-29 07:00,29,31.09,31.1,31.03,31.03,48
20160701|2016-01-29 07:30,29,31.07,31.14,31.05,31.08,43
20160701|2016-01-29 08:30,29,31.1,31.18,31.01,31.05,410
20160701|2016-01-29 09:00,29,31.04,31.22,31.02,31.16,644
20160701|2016-01-29 09:30,29,31.14,31.21,31.06,31.09,350
20160701|2016-01-29 10:00,29,31.07,31.09,30.95,30.99,258
20160701|2016-01-29 10:30,29,30.97,31.03,30.93,31.02,106
20160701|2016-01-29 11:00,29,30.98,31.09,30.92,31.07,256
20160701|2016-01-29 11:30,29,31.08,31.1,30.99,31.07,189
20160701|2016-01-29 12:00,29,31.1,31.11,31.03,31.06,121
20160701|2016-01-29 12:30,29,31.04,31.25,31.04,31.19,314
20160701|2016-01-29 13:00,29,31.19,31.37,31.19,31.37,603
20160701|2016-01-31 19:00,1,31.33,31.33,31.29,31.29,15
20160701|2016-01-31 20:30,1,31.26,31.26,31.25,31.25,5
20160701|2016-01-31 22:30,1,31.28,31.28,31.27,31.27,4
20160701|2016-01-31 23:30,1,31.26,31.27,31.24,31.24,7
20160701|2016-02-01 00:00,1,31.2,31.2,31.2,31.2,1
20160701|2016-02-01 00:30,1,31.24,31.24,31.24,31.24,3
20160701|2016-02-01 01:00,1,31.24,31.26,31.24,31.26,22
20160701|2016-02-01 01:30,1,31.25,31.25,31.24,31.25,9
20160701|2016-02-01 02:00,1,31.21,31.23,31.21,31.21,15
20160701|2016-02-01 02:30,1,31.22,31.31,31.22,31.31,10
20160701|2016-02-01 03:00,1,31.3,31.37,31.3,31.37,21
20160701|2016-02-01 03:30,1,31.39,31.42,31.33,31.33,6
20160701|2016-02-01 04:30,1,31.36,31.36,31.34,31.34,3
20160701|2016-02-01 05:00,1,31.35,31.37,31.32,31.33,21
20160701|2016-02-01 05:30,1,31.34,31.34,31.31,31.31,4
20160701|2016-02-01 06:00,1,31.32,31.32,31.29,31.29,3
20160701|2016-02-01 06:30,1,31.3,31.3,31.26,31.26,126
20160701|2016-02-01 07:00,1,31.28,31.28,31.23,31.23,38
20160701|2016-02-01 07:30,1,31.23,31.23,31.23,31.23,5
20160701|2016-02-01 08:30,1,31.23,31.26,31.01,31.09,277
20160701|2016-02-01 09:00,1,31.09,31.27,31.07,31.26,297
20160701|2016-02-01 09:30,1,31.27,31.3,31.16,31.23,125
20160701|2016-02-01 10:00,1,31.23,31.29,31.17,31.23,277
20160701|2016-02-01 10:30,1,31.23,31.31,31.2,31.27,140
20160701|2016-02-01 11:00,1,31.26,31.27,31.08,31.12,391
20160701|2016-02-01 11:30,1,31.11,31.17,31.1,31.17,44
20160701|2016-02-01 12:00,1,31.16,31.21,31.16,31.19,67
20160701|2016-02-01 12:30,1,31.2,31.21,31.16,31.2,94
20160701|2016-02-01 13:00,1,31.21,31.26,31.14,31.17,379
20160701|2016-02-01 19:00,2,31.21,31.21,31.19,31.19,13
20160701|2016-02-01 19:30,2,31.17,31.17,31.17,31.17,37
20160701|2016-02-01 20:00,2,31.18,31.18,31.16,31.16,9
20160701|2016-02-01 20:30,2,31.18,31.18,31.18,31.18,1
20160701|2016-02-01 21:00,2,31.18,31.18,31.18,31.18,9
20160701|2016-02-01 21:30,2,31.28,31.31,31.28,31.31,8
20160701|2016-02-01 22:00,2,31.33,31.33,31.31,31.31,3
20160701|2016-02-01 23:00,2,31.32,31.32,31.32,31.32,1
20160701|2016-02-01 23:30,2,31.3,31.3,31.3,31.3,1
20160701|2016-02-02 00:30,2,31.35,31.35,31.35,31.35,2
20160701|2016-02-02 01:00,2,31.36,31.4,31.36,31.4,15
20160701|2016-02-02 01:30,2,31.41,31.62,31.41,31.58,299
20160701|2016-02-02 02:00,2,31.55,31.55,31.5,31.54,9
20160701|2016-02-02 02:30,2,31.53,31.6,31.53,31.6,103
20160701|2016-02-02 03:00,2,31.57,31.62,31.57,31.57,18
20160701|2016-02-02 03:30,2,31.54,31.54,31.52,31.52,10
20160701|2016-02-02 04:00,2,31.51,31.53,31.46,31.5,152
20160701|2016-02-02 04:30,2,31.5,31.51,31.5,31.51,2
20160701|2016-02-02 05:00,2,31.52,31.53,31.52,31.53,8
20160701|2016-02-02 05:30,2,31.52,31.54,31.48,31.48,18
20160701|2016-02-02 06:00,2,31.47,31.47,31.42,31.46,305
20160701|2016-02-02 06:30,2,31.44,31.45,31.43,31.45,31
20160701|2016-02-02 07:00,2,31.43,31.48,31.42,31.47,168
20160701|2016-02-02 07:30,2,31.44,31.5,31.44,31.45,41
20160701|2016-02-02 08:30,2,31.45,31.45,31.2,31.34,773
20160701|2016-02-02 09:00,2,31.32,31.42,31.32,31.41,159
20160701|2016-02-02 09:30,2,31.41,31.55,31.41,31.46,230
20160701|2016-02-02 10:00,2,31.46,31.5,31.43,31.47,178
20160701|2016-02-02 10:30,2,31.48,31.52,31.35,31.4,330
20160701|2016-02-02 11:00,2,31.4,31.41,31.34,31.35,108
20160701|2016-02-02 11:30,2,31.34,31.35,31.26,31.27,308
20160701|2016-02-02 12:00,2,31.26,31.31,31.24,31.28,279
20160701|2016-02-02 12:30,2,31.27,31.33,31.26,31.28,160
20160701|2016-02-02 13:00,2,31.27,31.28,31.22,31.24,292
20160701|2016-02-02 19:00,3,31.24,31.24,31.2,31.2,13
20160701|2016-02-02 19:30,3,31.16,31.18,31.16,31.17,4
20160701|2016-02-02 20:30,3,31.23,31.26,31.23,31.26,3
20160701|2016-02-02 21:00,3,31.27,31.27,31.26,31.26,4
20160701|2016-02-02 21:30,3,31.27,31.28,31.25,31.28,10
20160701|2016-02-02 23:30,3,31.25,31.26,31.25,31.25,19
20160701|2016-02-03 00:00,3,31.25,31.25,31.25,31.25,2
20160701|2016-02-03 00:30,3,31.27,31.27,31.27,31.27,2
20160701|2016-02-03 01:00,3,31.27,31.29,31.27,31.29,9
20160701|2016-02-03 01:30,3,31.31,31.31,31.3,31.3,2
20160701|2016-02-03 02:00,3,31.36,31.36,31.36,31.36,4
20160701|2016-02-03 02:30,3,31.34,31.42,31.34,31.42,24
20160701|2016-02-03 03:00,3,31.43,31.44,31.41,31.44,12
20160701|2016-02-03 03:30,3,31.42,31.44,31.4,31.44,11
20160701|2016-02-03 04:00,3,31.43,31.45,31.43,31.45,9
20160701|2016-02-03 05:00,3,31.46,31.48,31.46,31.48,4
20160701|2016-02-03 05:30,3,31.49,31.5,31.48,31.48,17
20160701|2016-02-03 06:00,3,31.51,31.51,31.48,31.48,5
20160701|2016-02-03 06:30,3,31.46,31.47,31.45,31.45,5
20160701|2016-02-03 07:00,3,31.42,31.42,31.36,31.4,60
20160701|2016-02-03 07:30,3,31.41,31.41,31.36,31.36,61
20160701|2016-02-03 08:30,3,31.37,31.56,31.36,31.54,664
20160701|2016-02-03 09:00,3,31.53,31.56,31.39,31.41,706
20160701|2016-02-03 09:30,3,31.39,31.44,31.3,31.44,313
20160701|2016-02-03 10:00,3,31.44,31.49,31.37,31.42,545
20160701|2016-02-03 10:30,3,31.43,31.45,31.33,31.43,215
20160701|2016-02-03 11:00,3,31.41,31.44,31.37,31.42,237
20160701|2016-02-03 11:30,3,31.42,31.42,31.36,31.37,182
20160701|2016-02-03 12:00,3,31.38,31.41,31.33,31.33,144
20160701|2016-02-03 12:30,3,31.34,31.35,31.29,31.29,105
20160701|2016-02-03 13:00,3,31.28,31.45,31.28,31.43,506
20160701|2016-02-03 19:00,4,31.38,31.49,31.38,31.49,46
20160701|2016-02-03 19:30,4,31.5,31.52,31.5,31.52,3
20160701|2016-02-03 20:30,4,31.5,31.5,31.46,31.46,10
20160701|2016-02-03 21:00,4,31.47,31.47,31.47,31.47,1
20160701|2016-02-03 22:00,4,31.48,31.48,31.48,31.48,1
20160701|2016-02-03 22:30,4,31.49,31.49,31.49,31.49,2
20160701|2016-02-03 23:00,4,31.49,31.49,31.49,31.49,1
20160701|2016-02-04 00:30,4,31.54,31.55,31.54,31.55,4
20160701|2016-02-04 01:00,4,31.54,31.57,31.54,31.57,53
20160701|2016-02-04 01:30,4,31.57,31.72,31.57,31.64,105
20160701|2016-02-04 02:00,4,31.63,31.69,31.63,31.68,48
20160701|2016-02-04 02:30,4,31.68,31.71,31.66,31.68,354
20160701|2016-02-04 03:00,4,31.66,31.66,31.6,31.62,337
20160701|2016-02-04 03:30,4,31.61,31.61,31.55,31.59,14
20160701|2016-02-04 04:00,4,31.62,31.62,31.6,31.61,17
20160701|2016-02-04 04:30,4,31.59,31.59,31.56,31.58,112
20160701|2016-02-04 05:00,4,31.56,31.57,31.55,31.56,29
20160701|2016-02-04 05:30,4,31.57,31.58,31.53,31.56,52
20160701|2016-02-04 06:00,4,31.55,31.56,31.53,31.53,8
20160701|2016-02-04 06:30,4,31.53,31.54,31.49,31.51,73
20160701|2016-02-04 07:00,4,31.48,31.51,31.47,31.49,17
20160701|2016-02-04 07:30,4,31.5,31.5,31.43,31.5,41
20160701|2016-02-04 08:30,4,31.62,31.72,31.52,31.64,424
20160701|2016-02-04 09:00,4,31.63,31.82,31.54,31.82,1043
20160701|2016-02-04 09:30,4,31.81,31.89,31.7,31.75,527
20160701|2016-02-04 10:00,4,31.74,31.74,31.51,31.59,329
20160701|2016-02-04 10:30,4,31.57,31.6,31.52,31.53,325
20160701|2016-02-04 11:00,4,31.53,31.67,31.52,31.65,218
20160701|2016-02-04 11:30,4,31.65,31.7,31.6,31.6,109
20160701|2016-02-04 12:00,4,31.6,31.69,31.59,31.69,179
20160701|2016-02-04 12:30,4,31.69,31.72,31.59,31.69,271
20160701|2016-02-04 13:00,4,31.69,31.79,31.65,31.79,755
20160701|2016-02-04 19:00,5,31.76,31.79,31.76,31.79,19
20160701|2016-02-04 20:00,5,31.82,31.82,31.79,31.81,9
20160701|2016-02-04 21:00,5,31.84,31.89,31.84,31.87,21
20160701|2016-02-04 21:30,5,31.85,31.87,31.85,31.87,2
20160701|2016-02-04 22:00,5,31.84,31.84,31.84,31.84,20
20160701|2016-02-04 23:00,5,31.85,31.85,31.85,31.85,1
20160701|2016-02-04 23:30,5,31.84,31.84,31.81,31.81,25
20160701|2016-02-05 00:00,5,31.81,31.84,31.81,31.81,27
20160701|2016-02-05 01:00,5,31.81,31.88,31.81,31.88,15
20160701|2016-02-05 01:30,5,31.87,31.87,31.87,31.87,1
20160701|2016-02-05 02:00,5,31.85,31.85,31.85,31.85,4
20160701|2016-02-05 02:30,5,31.86,31.88,31.84,31.88,9
20160701|2016-02-05 03:00,5,31.89,32.01,31.89,31.99,63
20160701|2016-02-05 03:30,5,32.03,32.03,31.93,31.93,75
20160701|2016-02-05 04:00,5,31.93,31.99,31.93,31.99,17
20160701|2016-02-05 04:30,5,31.91,31.93,31.9,31.9,18
20160701|2016-02-05 05:00,5,31.91,31.91,31.86,31.86,11
20160701|2016-02-05 05:30,5,31.87,31.92,31.84,31.91,146
20160701|2016-02-05 06:00,5,31.91,31.97,31.91,31.97,31
20160701|2016-02-05 06:30,5,31.95,31.98,31.92,31.92,44
20160701|2016-02-05 07:00,5,31.93,31.99,31.91,31.99,78
20160701|2016-02-05 07:30,5,31.99,31.99,31.92,31.92,77
20160701|2016-02-05 08:30,5,31.9,32.15,31.81,32.06,696
20160701|2016-02-05 09:00,5,32.06,32.14,31.99,32,401
20160701|2016-02-05 09:30,5,32.01,32.11,31.98,31.99,194
20160701|2016-02-05 10:00,5,32,32.02,31.94,31.96,184
20160701|2016-02-05 10:30,5,31.97,32,31.86,31.89,248
20160701|2016-02-05 11:00,5,31.88,31.91,31.83,31.87,161
20160701|2016-02-05 11:30,5,31.87,31.9,31.85,31.89,288
20160701|2016-02-05 12:00,5,31.9,31.95,31.88,31.92,295
20160701|2016-02-05 12:30,5,31.92,31.96,31.89,31.96,143
20160701|2016-02-05 13:00,5,31.96,31.96,31.67,31.71,561
20160701|2016-02-07 19:00,8,31.74,31.76,31.7,31.72,51
20160701|2016-02-07 20:00,8,31.76,31.76,31.76,31.76,1
20160701|2016-02-07 20:30,8,31.75,31.75,31.75,31.75,1
20160701|2016-02-07 21:30,8,31.75,31.75,31.75,31.75,1
20160701|2016-02-07 22:00,8,31.73,31.73,31.73,31.73,1
20160701|2016-02-07 23:30,8,31.75,31.75,31.75,31.75,1
20160701|2016-02-08 00:30,8,31.71,31.71,31.71,31.71,2
20160701|2016-02-08 01:00,8,31.69,31.7,31.69,31.7,9
20160701|2016-02-08 01:30,8,31.71,31.71,31.71,31.71,5
20160701|2016-02-08 02:00,8,31.7,31.7,31.65,31.66,37
20160701|2016-02-08 02:30,8,31.64,31.64,31.6,31.63,50
20160701|2016-02-08 03:00,8,31.63,31.64,31.6,31.6,20
20160701|2016-02-08 03:30,8,31.58,31.58,31.53,31.55,95
20160701|2016-02-08 04:00,8,31.53,31.55,31.51,31.51,82
20160701|2016-02-08 05:00,8,31.52,31.52,31.52,31.52,2
20160701|2016-02-08 05:30,8,31.52,31.52,31.49,31.49,4
20160701|2016-02-08 06:00,8,31.48,31.49,31.48,31.49,3
20160701|2016-02-08 06:30,8,31.48,31.48,31.46,31.46,12
20160701|2016-02-08 07:00,8,31.46,31.53,31.46,31.53,25
20160701|2016-02-08 07:30,8,31.52,31.53,31.49,31.5,34
20160701|2016-02-08 08:30,8,31.5,31.57,31.32,31.39,556
20160701|2016-02-08 09:00,8,31.38,31.45,31.35,31.38,237
20160701|2016-02-08 09:30,8,31.38,31.38,31.25,31.3,227
20160701|2016-02-08 10:00,8,31.29,31.3,31.21,31.26,235
20160701|2016-02-08 10:30,8,31.23,31.25,31.13,31.14,432
20160701|2016-02-08 11:00,8,31.14,31.21,31.13,31.18,116
20160701|2016-02-08 11:30,8,31.18,31.19,31.12,31.14,116
20160701|2016-02-08 12:00,8,31.13,31.17,31.11,31.12,92
20160701|2016-02-08 12:30,8,31.14,31.19,31.13,31.16,72
20160701|2016-02-08 13:00,8,31.14,31.28,31.14,31.28,194
20160701|2016-02-08 19:00,9,31.21,31.21,31.18,31.19,187
20160701|2016-02-08 19:30,9,31.2,31.22,31.2,31.22,9
20160701|2016-02-08 20:00,9,31.21,31.21,31.18,31.18,15
20160701|2016-02-08 20:30,9,31.21,31.23,31.21,31.23,11
20160701|2016-02-08 21:00,9,31.22,31.24,31.22,31.24,7
20160701|2016-02-08 21:30,9,31.24,31.25,31.24,31.24,11
20160701|2016-02-08 22:00,9,31.26,31.26,31.26,31.26,1
20160701|2016-02-08 23:30,9,31.29,31.29,31.29,31.29,1
20160701|2016-02-09 00:00,9,31.29,31.29,31.28,31.29,26
20160701|2016-02-09 00:30,9,31.29,31.29,31.29,31.29,8
20160701|2016-02-09 01:00,9,31.29,31.29,31.28,31.29,25
20160701|2016-02-09 01:30,9,31.28,31.29,31.28,31.29,8
20160701|2016-02-09 02:00,9,31.29,31.29,31.26,31.27,32
20160701|2016-02-09 02:30,9,31.25,31.28,31.25,31.28,48
20160701|2016-02-09 03:00,9,31.27,31.28,31.27,31.28,4
20160701|2016-02-09 03:30,9,31.27,31.28,31.24,31.26,47
20160701|2016-02-09 04:00,9,31.25,31.27,31.23,31.25,57
20160701|2016-02-09 04:30,9,31.27,31.28,31.18,31.18,36
20160701|2016-02-09 05:00,9,31.15,31.15,31.15,31.15,2
20160701|2016-02-09 06:00,9,31.15,31.15,31.14,31.14,27
20160701|2016-02-09 06:30,9,31.14,31.14,31.09,31.09,82
20160701|2016-02-09 07:00,9,31.09,31.09,31.05,31.07,88
20160701|2016-02-09 07:30,9,31.07,31.09,31.07,31.09,17
20160701|2016-02-09 08:30,9,31.1,31.11,30.98,31.07,414
20160701|2016-02-09 09:00,9,31.08,31.18,31.08,31.13,265
20160701|2016-02-09 09:30,9,31.1,31.24,31.09,31.21,190
20160701|2016-02-09 10:00,9,31.22,31.3,31.22,31.28,64
20160701|2016-02-09 10:30,9,31.29,31.32,31.25,31.32,195
20160701|2016-02-09 11:00,9,31.33,31.37,31.22,31.22,358
20160701|2016-02-09 11:30,9,31.22,31.29,31.19,31.25,91
20160701|2016-02-09 12:00,9,31.22,31.26,31.1,31.13,203
20160701|2016-02-09 12:30,9,31.13,31.2,31.08,31.2,127
20160701|2016-02-09 13:00,9,31.2,31.22,31.15,31.16,221
20160701|2016-02-09 19:00,10,31.13,31.14,31.13,31.13,8
20160701|2016-02-09 20:00,10,31.11,31.12,31.11,31.12,12
20160701|2016-02-09 20:30,10,31.13,31.14,31.13,31.14,19
20160701|2016-02-09 21:00,10,31.16,31.2,31.16,31.2,9
20160701|2016-02-09 21:30,10,31.22,31.23,31.19,31.21,15
20160701|2016-02-09 22:00,10,31.2,31.2,31.2,31.2,13
20160701|2016-02-09 22:30,10,31.26,31.27,31.26,31.27,3
20160701|2016-02-09 23:00,10,31.28,31.3,31.28,31.3,6
20160701|2016-02-10 00:00,10,31.3,31.31,31.3,31.31,5
20160701|2016-02-10 00:30,10,31.31,31.31,31.31,31.31,1
20160701|2016-02-10 01:00,10,31.31,31.41,31.26,31.4,109
20160701|2016-02-10 01:30,10,31.42,31.44,31.4,31.44,360
20160701|2016-02-10 02:00,10,31.43,31.43,31.4,31.4,373
20160701|2016-02-10 02:30,10,31.41,31.41,31.33,31.35,115
20160701|2016-02-10 03:00,10,31.37,31.4,31.37,31.38,19
20160701|2016-02-10 03:30,10,31.38,31.4,31.38,31.38,26
20160701|2016-02-10 04:00,10,31.37,31.37,31.33,31.35,46
20160701|2016-02-10 04:30,10,31.33,31.38,31.32,31.38,44
20160701|2016-02-10 05:00,10,31.41,31.41,31.37,31.4,15
20160701|2016-02-10 05:30,10,31.4,31.4,31.38,31.38,7
20160701|2016-02-10 06:00,10,31.42,31.43,31.41,31.41,12
20160701|2016-02-10 06:30,10,31.42,31.43,31.38,31.38,15
20160701|2016-02-10 07:00,10,31.37,31.41,31.37,31.41,38
20160701|2016-02-10 07:30,10,31.39,31.39,31.35,31.37,23
20160701|2016-02-10 08:30,10,31.37,31.41,31.23,31.23,358
20160701|2016-02-10 09:00,10,31.24,31.42,31.22,31.38,138
20160701|2016-02-10 09:30,10,31.38,31.54,31.38,31.38,904
20160701|2016-02-10 10:00,10,31.39,31.45,31.38,31.43,321
20160701|2016-02-10 10:30,10,31.42,31.47,31.31,31.44,804
20160701|2016-02-10 11:00,10,31.46,31.52,31.43,31.52,475
20160701|2016-02-10 11:30,10,31.52,31.52,31.41,31.46,292
20160701|2016-02-10 12:00,10,31.48,31.51,31.44,31.48,86
20160701|2016-02-10 12:30,10,31.48,31.51,31.47,31.47,56
20160701|2016-02-10 13:00,10,31.47,31.53,31.46,31.53,881
20160701|2016-02-10 19:00,11,31.49,31.51,31.49,31.51,5
20160701|2016-02-10 20:30,11,31.5,31.5,31.48,31.49,15
20160701|2016-02-10 21:00,11,31.49,31.49,31.49,31.49,12
20160701|2016-02-10 21:30,11,31.49,31.49,31.49,31.49,54
20160701|2016-02-10 22:30,11,31.52,31.52,31.5,31.5,2
20160701|2016-02-10 23:00,11,31.51,31.52,31.5,31.51,34
20160701|2016-02-10 23:30,11,31.49,31.51,31.49,31.51,32
20160701|2016-02-11 00:00,11,31.51,31.51,31.5,31.5,11
20160701|2016-02-11 00:30,11,31.53,31.53,31.53,31.53,2
20160701|2016-02-11 01:00,11,31.51,31.54,31.5,31.5,28
20160701|2016-02-11 01:30,11,31.53,31.67,31.53,31.67,62
20160701|2016-02-11 02:00,11,31.67,31.67,31.48,31.65,68
20160701|2016-02-11 02:30,11,31.66,31.66,31.62,31.62,8
20160701|2016-02-11 03:00,11,31.58,31.58,31.53,31.55,10
20160701|2016-02-11 03:30,11,31.54,31.59,31.54,31.59,9
20160701|2016-02-11 04:00,11,31.59,31.62,31.59,31.61,16
20160701|2016-02-11 04:30,11,31.63,31.64,31.59,31.64,242
20160701|2016-02-11 05:00,11,31.63,31.63,31.59,31.59,59
20160701|2016-02-11 05:30,11,31.61,31.63,31.6,31.61,54
20160701|2016-02-11 06:00,11,31.61,31.62,31.61,31.62,9
20160701|2016-02-11 06:30,11,31.62,31.63,31.6,31.6,35
20160701|2016-02-11 07:00,11,31.6,31.63,31.53,31.56,30
20160701|2016-02-11 07:30,11,31.56,31.58,31.54,31.58,24
20160701|2016-02-11 08:30,11,31.62,31.92,31.59,31.92,736
20160701|2016-02-11 09:00,11,31.94,32.04,31.86,31.91,527
20160701|2016-02-11 09:30,11,31.92,32.03,31.9,32,485
20160701|2016-02-11 10:00,11,31.99,32.01,31.85,31.99,450
20160701|2016-02-11 10:30,11,32.01,32.11,31.91,31.98,334
20160701|2016-02-11 11:00,11,32.01,32.07,31.98,32.04,326
20160701|2016-02-11 11:30,11,32.05,32.12,31.86,31.88,321
20160701|2016-02-11 12:00,11,31.88,31.94,31.82,31.9,407
20160701|2016-02-11 12:30,11,31.91,31.97,31.88,31.91,247
20160701|2016-02-11 13:00,11,31.9,32.06,31.88,32,431
20160701|2016-02-11 19:00,12,32.06,32.07,32.05,32.05,9
20160701|2016-02-11 19:30,12,32.09,32.22,32.09,32.21,45
20160701|2016-02-11 20:00,12,32.2,32.2,32.18,32.18,7
20160701|2016-02-11 20:30,12,32.18,32.18,32.18,32.18,1
20160701|2016-02-11 21:00,12,32.22,32.22,32.2,32.2,15
20160701|2016-02-11 21:30,12,32.2,32.23,32.2,32.22,10
20160701|2016-02-11 22:00,12,32.22,32.22,32.19,32.19,6
20160701|2016-02-11 22:30,12,32.18,32.18,32.18,32.18,12
20160701|2016-02-11 23:00,12,32.19,32.2,32.18,32.18,6
20160701|2016-02-11 23:30,12,32.19,32.19,32.19,32.19,1
20160701|2016-02-12 00:00,12,32.18,32.18,32.17,32.18,5
20160701|2016-02-12 00:30,12,32.18,32.18,32.18,32.18,8
20160701|2016-02-12 01:00,12,32.18,32.18,32.16,32.17,27
20160701|2016-02-12 01:30,12,32.2,32.2,32.17,32.17,3
20160701|2016-02-12 02:00,12,32.19,32.23,32.19,32.23,67
20160701|2016-02-12 02:30,12,32.27,32.3,32.25,32.25,120
20160701|2016-02-12 03:00,12,32.25,32.27,32.24,32.27,88
20160701|2016-02-12 03:30,12,32.27,32.27,32.22,32.25,45
20160701|2016-02-12 04:00,12,32.24,32.26,32.23,32.25,11
20160701|2016-02-12 04:30,12,32.25,32.25,32.22,32.22,7
20160701|2016-02-12 05:00,12,32.25,32.29,32.24,32.27,102
20160701|2016-02-12 05:30,12,32.26,32.27,32.23,32.26,46
20160701|2016-02-12 06:00,12,32.25,32.27,32.22,32.22,20
20160701|2016-02-12 06:30,12,32.22,32.25,32.19,32.19,92
20160701|2016-02-12 07:00,12,32.17,32.25,32.13,32.23,86
20160701|2016-02-12 07:30,12,32.21,32.22,32.19,32.22,16
20160701|2016-02-12 08:30,12,32.22,32.36,32.13,32.17,705
20160701|2016-02-12 09:00,12,32.16,32.34,32.14,32.31,308
20160701|2016-02-12 09:30,12,32.31,32.42,32.29,32.33,529
20160701|2016-02-12 10:00,12,32.35,32.37,32.26,32.26,214
20160701|2016-02-12 10:30,12,32.27,32.28,32.21,32.21,239
20160701|2016-02-12 11:00,12,32.22,32.31,32.22,32.31,247
20160701|2016-02-12 11:30,12,32.31,32.32,32.24,32.25,311
20160701|2016-02-12 12:00,12,32.23,32.32,32.22,32.31,395
20160701|2016-02-12 12:30,12,32.3,32.35,32.29,32.3,204
20160701|2016-02-12 13:00,12,32.28,32.31,32.21,32.29,582
20160701|2016-02-15 19:00,16,32.33,32.56,32.33,32.51,136
20160701|2016-02-15 19:30,16,32.51,32.58,32.51,32.58,42
20160701|2016-02-15 20:00,16,32.57,32.6,32.57,32.58,14
20160701|2016-02-15 20:30,16,32.62,32.64,32.57,32.57,7
20160701|2016-02-15 21:00,16,32.53,32.54,32.53,32.53,9
20160701|2016-02-15 21:30,16,32.6,32.6,32.6,32.6,1
20160701|2016-02-15 23:00,16,32.55,32.61,32.55,32.61,22
20160701|2016-02-15 23:30,16,32.59,32.6,32.49,32.49,14
20160701|2016-02-16 00:00,16,32.49,32.49,32.39,32.39,21
20160701|2016-02-16 00:30,16,32.4,32.5,32.4,32.5,71
20160701|2016-02-16 01:00,16,32.49,32.54,32.47,32.53,62
20160701|2016-02-16 01:30,16,32.53,32.53,32.43,32.43,32
20160701|2016-02-16 02:00,16,32.43,32.44,32.38,32.38,64
20160701|2016-02-16 02:30,16,32.37,32.39,32.21,32.23,160
20160701|2016-02-16 03:00,16,32.23,32.25,32.17,32.21,235
20160701|2016-02-16 03:30,16,32.21,32.24,32.19,32.21,25
20160701|2016-02-16 04:00,16,32.18,32.18,32.07,32.13,124
20160701|2016-02-16 04:30,16,32.17,32.19,32.17,32.19,8
20160701|2016-02-16 05:00,16,32.17,32.18,32.17,32.18,6
20160701|2016-02-16 05:30,16,32.21,32.24,32.21,32.24,13
20160701|2016-02-16 06:00,16,32.22,32.23,32.22,32.23,10
20160701|2016-02-16 06:30,16,32.22,32.22,32.2,32.2,24
20160701|2016-02-16 07:00,16,32.2,32.2,32.02,32.02,94
20160701|2016-02-16 07:30,16,32,32.01,31.95,32.01,171
20160701|2016-02-16 08:30,16,32.03,32.11,32,32.05,385
20160701|2016-02-16 09:00,16,32.06,32.06,31.8,31.87,662
20160701|2016-02-16 09:30,16,31.87,31.89,31.75,31.88,530
20160701|2016-02-16 10:00,16,31.88,31.89,31.75,31.78,122
20160701|2016-02-16 10:30,16,31.77,31.84,31.77,31.82,72
20160701|2016-02-16 11:00,16,31.79,31.93,31.79,31.92,291
20160701|2016-02-16 11:30,16,31.93,32.11,31.92,32.1,549
20160701|2016-02-16 12:00,16,32.11,32.13,32.04,32.07,119
20160701|2016-02-16 12:30,16,32.04,32.11,32,32.08,161
20160701|2016-02-16 13:00,16,32.07,32.13,32.06,32.06,379
20160701|2016-02-16 19:00,17,32.04,32.09,32.03,32.09,20
20160701|2016-02-16 19:30,17,32.09,32.09,32.09,32.09,1
20160701|2016-02-16 20:00,17,32.09,32.09,32.09,32.09,5
20160701|2016-02-16 20:30,17,32.09,32.09,32.04,32.07,31
20160701|2016-02-16 21:00,17,32.04,32.06,32.01,32.03,21
20160701|2016-02-16 21:30,17,31.98,31.98,31.97,31.98,23
20160701|2016-02-16 23:30,17,31.99,31.99,31.94,31.94,26
20160701|2016-02-17 00:30,17,31.96,31.96,31.96,31.96,1
20160701|2016-02-17 01:00,17,31.93,31.97,31.92,31.97,11
20160701|2016-02-17 01:30,17,31.95,32.01,31.95,32,22
20160701|2016-02-17 02:00,17,32,32.03,32,32.03,6
20160701|2016-02-17 02:30,17,32.03,32.03,32.02,32.02,5
20160701|2016-02-17 03:00,17,32.04,32.04,32.01,32.01,3
20160701|2016-02-17 03:30,17,32.03,32.08,32.03,32.07,155
20160701|2016-02-17 04:00,17,32.07,32.13,32.07,32.13,54
20160701|2016-02-17 04:30,17,32.15,32.16,32.08,32.08,29
20160701|2016-02-17 05:00,17,32.09,32.09,32.08,32.09,7
20160701|2016-02-17 05:30,17,32.11,32.16,32.11,32.16,12
20160701|2016-02-17 06:00,17,32.1,32.1,32.1,32.1,1
20160701|2016-02-17 06:30,17,32.1,32.18,32.1,32.18,14
20160701|2016-02-17 07:00,17,32.17,32.18,32.13,32.18,13
20160701|2016-02-17 07:30,17,32.18,32.18,32.15,32.17,63
20160701|2016-02-17 08:30,17,32.15,32.31,32.06,32.24,189
20160701|2016-02-17 09:00,17,32.26,32.31,32.23,32.29,349
20160701|2016-02-17 09:30,17,32.3,32.38,32.26,32.35,232
20160701|2016-02-17 10:00,17,32.38,32.41,32.27,32.3,215
20160701|2016-02-17 10:30,17,32.29,32.35,32.27,32.34,261
20160701|2016-02-17 11:00,17,32.36,32.38,32.3,32.3,124
20160701|2016-02-17 11:30,17,32.32,32.38,32.3,32.35,402
20160701|2016-02-17 12:00,17,32.39,32.42,32.33,32.37,448
20160701|2016-02-17 12:30,17,32.37,32.46,32.37,32.44,346
20160701|2016-02-17 13:00,17,32.44,32.47,32.38,32.4,559
20160701|2016-02-17 19:00,18,32.41,32.41,32.4,32.41,8
20160701|2016-02-17 19:30,18,32.37,32.39,32.37,32.39,79
20160701|2016-02-17 20:00,18,32.41,32.41,32.38,32.41,86
20160701|2016-02-17 20:30,18,32.4,32.4,32.37,32.37,86
20160701|2016-02-17 21:00,18,32.33,32.39,32.31,32.39,103
20160701|2016-02-17 21:30,18,32.39,32.39,32.34,32.35,59
20160701|2016-02-17 22:00,18,32.36,32.36,32.36,32.36,10
20160701|2016-02-17 22:30,18,32.34,32.35,32.34,32.35,2
20160701|2016-02-17 23:30,18,32.32,32.32,32.27,32.27,5
20160701|2016-02-18 00:00,18,32.26,32.27,32.25,32.26,6
20160701|2016-02-18 00:30,18,32.23,32.23,32.22,32.23,54
20160701|2016-02-18 01:00,18,32.23,32.23,32.23,32.23,1
20160701|2016-02-18 01:30,18,32.24,32.28,32.22,32.28,13
20160701|2016-02-18 02:00,18,32.28,32.39,32.24,32.38,88
20160701|2016-02-18 02:30,18,32.39,32.45,32.3,32.3,158
20160701|2016-02-18 03:00,18,32.29,32.34,32.28,32.34,163
20160701|2016-02-18 03:30,18,32.31,32.36,32.31,32.36,11
20160701|2016-02-18 04:00,18,32.37,32.4,32.33,32.36,57
20160701|2016-02-18 04:30,18,32.36,32.36,32.35,32.35,3
20160701|2016-02-18 05:00,18,32.35,32.4,32.35,32.4,142
20160701|2016-02-18 05:30,18,32.42,32.45,32.42,32.42,29
20160701|2016-02-18 06:00,18,32.4,32.45,32.4,32.45,7
20160701|2016-02-18 06:30,18,32.42,32.42,32.35,32.39,10
20160701|2016-02-18 07:00,18,32.34,32.45,32.34,32.4,84
20160701|2016-02-18 07:30,18,32.42,32.43,32.39,32.39,117
20160701|2016-02-18 08:30,18,32.39,32.45,32.32,32.43,336
20160701|2016-02-18 09:00,18,32.4,32.42,32.35,32.4,87
20160701|2016-02-18 09:30,18,32.4,32.47,32.37,32.39,199
20160701|2016-02-18 10:00,18,32.4,32.4,32.3,32.39,141
20160701|2016-02-18 10:30,18,32.36,32.38,32.28,32.36,152
20160701|2016-02-18 11:00,18,32.37,32.38,32.3,32.32,138
20160701|2016-02-18 11:30,18,32.31,32.36,32.3,32.34,423
20160701|2016-02-18 12:00,18,32.33,32.36,32.33,32.35,293
20160701|2016-02-18 12:30,18,32.35,32.37,32.33,32.35,282
20160701|2016-02-18 13:00,18,32.35,32.36,32.27,32.27,242
20160701|2016-02-18 19:00,19,32.28,32.28,32.2,32.22,29
20160701|2016-02-18 19:30,19,32.2,32.21,32.2,32.2,31
20160701|2016-02-18 20:30,19,32.28,32.28,32.26,32.26,3
20160701|2016-02-18 21:00,19,32.29,32.29,32.29,32.29,1
20160701|2016-02-18 21:30,19,32.28,32.28,32.28,32.28,1
20160701|2016-02-18 22:00,19,32.3,32.3,32.3,32.3,3
20160701|2016-02-18 22:30,19,32.32,32.32,32.32,32.32,1
20160701|2016-02-18 23:00,19,32.34,32.34,32.34,32.34,2
20160701|2016-02-18 23:30,19,32.33,32.33,32.33,32.33,2
20160701|2016-02-19 00:00,19,32.29,32.29,32.29,32.29,1
20160701|2016-02-19 00:30,19,32.31,32.31,32.31,32.31,2
20160701|2016-02-19 01:00,19,32.34,32.39,32.34,32.39,17
20160701|2016-02-19 01:30,19,32.37,32.37,32.37,32.37,1
20160701|2016-02-19 02:00,19,32.35,32.36,32.31,32.31,39
20160701|2016-02-19 02:30,19,32.31,32.33,32.31,32.32,11
20160701|2016-02-19 03:00,19,32.29,32.3,32.24,32.25,58
20160701|2016-02-19 03:30,19,32.23,32.23,32,32.06,183
20160701|2016-02-19 04:00,19,32.04,32.04,32,32,294
20160701|2016-02-19 04:30,19,32,32.01,31.94,31.94,65
20160701|2016-02-19 05:00,19,31.97,32.03,31.97,32.03,63
20160701|2016-02-19 05:30,19,32.02,32.03,31.93,31.93,20
20160701|2016-02-19 06:00,19,31.94,31.94,31.93,31.93,115
20160701|2016-02-19 06:30,19,31.96,31.98,31.96,31.98,2
20160701|2016-02-19 07:00,19,31.99,32.06,31.95,31.96,82
20160701|2016-02-19 07:30,19,31.96,31.99,31.94,31.99,5
20160701|2016-02-19 08:30,19,31.97,32.05,31.89,31.91,608
20160701|2016-02-19 09:00,19,31.89,31.98,31.87,31.96,511
20160701|2016-02-19 09:30,19,31.97,31.99,31.93,31.96,196
20160701|2016-02-19 10:00,19,31.96,31.98,31.94,31.98,130
20160701|2016-02-19 10:30,19,31.96,31.98,31.95,31.95,418
20160701|2016-02-19 11:00,19,31.95,31.95,31.88,31.88,114
20160701|2016-02-19 11:30,19,31.89,31.93,31.89,31.89,162
20160701|2016-02-19 12:00,19,31.89,31.93,31.87,31.9,117
20160701|2016-02-19 12:30,19,31.91,31.92,31.79,31.81,310
20160701|2016-02-19 13:00,19,31.8,31.92,31.78,31.86,352
20160701|2016-02-21 19:00,22,31.91,32.05,31.91,32.03,44
20160701|2016-02-21 19:30,22,32.03,32.03,31.98,31.99,38
20160701|2016-02-21 20:00,22,31.97,31.99,31.95,31.97,63
20160701|2016-02-21 20:30,22,31.96,31.96,31.96,31.96,21
20160701|2016-02-21 21:00,22,31.96,31.97,31.94,31.96,71
20160701|2016-02-21 22:30,22,32,32,32,32,1
20160701|2016-02-21 23:00,22,31.98,31.98,31.98,31.98,1
20160701|2016-02-22 00:00,22,32.05,32.11,32.05,32.11,15
20160701|2016-02-22 00:30,22,32.11,32.13,32.11,32.12,71
20160701|2016-02-22 01:00,22,32.09,32.1,32.09,32.1,14
20160701|2016-02-22 01:30,22,32.1,32.1,32.08,32.08,14
20160701|2016-02-22 02:00,22,32.07,32.07,32.02,32.02,31
20160701|2016-02-22 02:30,22,32.03,32.03,31.94,31.94,38
20160701|2016-02-22 03:00,22,31.95,31.95,31.93,31.94,23
20160701|2016-02-22 03:30,22,31.95,32.01,31.91,32.01,54
20160701|2016-02-22 05:00,22,32,32,32,32,1
20160701|2016-02-22 06:00,22,32,32,31.98,31.98,3
20160701|2016-02-22 06:30,22,31.98,31.98,31.98,31.98,1
20160701|2016-02-22 07:00,22,31.95,31.96,31.92,31.94,166
20160701|2016-02-22 07:30,22,31.94,31.98,31.94,31.95,14
20160701|2016-02-22 08:30,22,32.02,32.08,31.95,31.96,664
20160701|2016-02-22 09:00,22,31.97,31.97,31.83,31.89,306
20160701|2016-02-22 09:30,22,31.87,32,31.78,31.97,622
20160701|2016-02-22 10:00,22,31.97,31.98,31.91,31.96,408
20160701|2016-02-22 10:30,22,31.97,31.99,31.91,31.92,349
20160701|2016-02-22 11:00,22,31.92,31.94,31.82,31.88,238
20160701|2016-02-22 11:30,22,31.89,31.98,31.87,31.96,75
20160701|2016-02-22 12:00,22,31.97,32.01,31.96,31.99,287
20160701|2016-02-22 12:30,22,31.99,32,31.94,31.97,320
20160701|2016-02-22 13:00,22,31.98,32.01,31.92,31.98,721
20160701|2016-02-22 19:00,23,31.98,31.98,31.94,31.95,187
20160701|2016-02-22 19:30,23,31.95,31.96,31.93,31.93,65
20160701|2016-02-22 20:00,23,31.91,31.91,31.89,31.91,19
20160701|2016-02-22 20:30,23,31.91,31.91,31.88,31.89,16
20160701|2016-02-22 21:00,23,31.87,31.9,31.87,31.9,22
20160701|2016-02-22 21:30,23,31.86,31.86,31.86,31.86,12
20160701|2016-02-22 22:00,23,31.87,31.87,31.87,31.87,3
20160701|2016-02-22 23:00,23,31.86,31.86,31.86,31.86,1
20160701|2016-02-22 23:30,23,31.89,31.89,31.87,31.87,4
20160701|2016-02-23 00:00,23,31.88,31.89,31.88,31.88,7
20160701|2016-02-23 00:30,23,31.88,31.88,31.87,31.88,21
20160701|2016-02-23 01:00,23,31.87,31.87,31.85,31.85,50
20160701|2016-02-23 01:30,23,31.84,31.85,31.84,31.85,7
20160701|2016-02-23 02:00,23,31.85,31.86,31.85,31.86,25
20160701|2016-02-23 02:30,23,31.85,31.86,31.8,31.8,13
20160701|2016-02-23 03:00,23,31.83,31.83,31.7,31.74,195
20160701|2016-02-23 03:30,23,31.71,31.71,31.68,31.71,18
20160701|2016-02-23 04:00,23,31.71,31.74,31.71,31.73,27
20160701|2016-02-23 04:30,23,31.71,31.72,31.69,31.69,7
20160701|2016-02-23 05:00,23,31.76,31.76,31.76,31.76,1
20160701|2016-02-23 05:30,23,31.74,31.74,31.69,31.69,10
20160701|2016-02-23 06:00,23,31.72,31.72,31.72,31.72,65
20160701|2016-02-23 06:30,23,31.74,31.76,31.74,31.76,13
20160701|2016-02-23 07:00,23,31.76,31.77,31.71,31.72,162
20160701|2016-02-23 07:30,23,31.72,31.75,31.72,31.74,61
20160701|2016-02-23 08:30,23,31.78,31.78,31.5,31.56,1558
20160701|2016-02-23 09:00,23,31.56,31.56,31.49,31.49,1574
20160701|2016-02-23 09:30,23,31.49,31.49,31.34,31.4,2180
20160701|2016-02-23 10:00,23,31.38,31.43,31.34,31.39,709
20160701|2016-02-23 10:30,23,31.38,31.39,31.34,31.35,168
20160701|2016-02-23 11:00,23,31.34,31.36,31.34,31.35,2433
20160701|2016-02-23 11:30,23,31.34,31.35,31.34,31.35,859
20160701|2016-02-23 12:00,23,31.34,31.34,31.25,31.26,627
20160701|2016-02-23 12:30,23,31.26,31.27,31.24,31.24,188
20160701|2016-02-23 13:00,23,31.25,31.33,31.21,31.24,838
20160701|2016-02-23 19:00,24,31.28,31.35,31.25,31.28,132
20160701|2016-02-23 19:30,24,31.28,31.34,31.27,31.33,59
20160701|2016-02-23 20:00,24,31.3,31.31,31.27,31.27,112
20160701|2016-02-23 20:30,24,31.28,31.28,31.23,31.23,263
20160701|2016-02-23 21:00,24,31.23,31.23,31.2,31.2,22
20160701|2016-02-23 21:30,24,31.2,31.22,31.2,31.22,12
20160701|2016-02-23 22:00,24,31.23,31.25,31.23,31.24,200
20160701|2016-02-23 22:30,24,31.24,31.27,31.24,31.27,70
20160701|2016-02-23 23:00,24,31.27,31.27,31.26,31.26,142
20160701|2016-02-23 23:30,24,31.25,31.31,31.25,31.26,198
20160701|2016-02-24 00:30,24,31.3,31.31,31.28,31.28,41
20160701|2016-02-24 01:00,24,31.29,31.3,31.27,31.27,11
20160701|2016-02-24 01:30,24,31.27,31.27,31.25,31.25,15
20160701|2016-02-24 02:00,24,31.25,31.26,31.22,31.22,33
20160701|2016-02-24 02:30,24,31.21,31.26,31.21,31.24,232
20160701|2016-02-24 03:00,24,31.23,31.24,31.14,31.16,199
20160701|2016-02-24 03:30,24,31.17,31.21,31.15,31.21,119
20160701|2016-02-24 04:00,24,31.19,31.2,31.19,31.19,7
20160701|2016-02-24 04:30,24,31.2,31.2,31.17,31.17,29
20160701|2016-02-24 05:00,24,31.18,31.18,31.17,31.18,7
20160701|2016-02-24 05:30,24,31.16,31.16,31.14,31.14,158
20160701|2016-02-24 06:00,24,31.13,31.13,31.06,31.11,568
20160701|2016-02-24 06:30,24,31.11,31.11,30.94,30.97,182
20160701|2016-02-24 07:00,24,31.01,31.08,31,31.08,234
20160701|2016-02-24 07:30,24,31.08,31.09,31.03,31.05,115
20160701|2016-02-24 08:30,24,31.05,31.13,30.99,31.12,1041
20160701|2016-02-24 09:00,24,31.14,31.14,31.04,31.12,570
20160701|2016-02-24 09:30,24,31.14,31.29,31.12,31.16,680
20160701|2016-02-24 10:00,24,31.17,31.17,31.05,31.13,498
20160701|2016-02-24 10:30,24,31.12,31.26,31.05,31.26,952
20160701|2016-02-24 11:00,24,31.27,31.37,31.22,31.31,719
20160701|2016-02-24 11:30,24,31.31,31.41,31.3,31.36,183
20160701|2016-02-24 12:00,24,31.36,31.42,31.36,31.41,235
20160701|2016-02-24 12:30,24,31.4,31.42,31.34,31.38,502
20160701|2016-02-24 13:00,24,31.39,31.49,31.37,31.48,585
20160701|2016-02-24 19:00,25,31.43,31.51,31.41,31.46,154
20160701|2016-02-24 19:30,25,31.47,31.48,31.4,31.41,34
20160701|2016-02-24 20:00,25,31.39,31.4,31.38,31.38,8
20160701|2016-02-24 20:30,25,31.38,31.41,31.38,31.4,27
20160701|2016-02-24 21:00,25,31.4,31.4,31.4,31.4,1
20160701|2016-02-24 21:30,25,31.37,31.37,31.36,31.37,10
20160701|2016-02-24 22:00,25,31.38,31.41,31.38,31.41,36
20160701|2016-02-24 22:30,25,31.41,31.41,31.41,31.41,1
20160701|2016-02-24 23:00,25,31.43,31.44,31.43,31.44,3
20160701|2016-02-24 23:30,25,31.43,31.46,31.42,31.46,17
20160701|2016-02-25 00:00,25,31.47,31.48,31.45,31.45,220
20160701|2016-02-25 00:30,25,31.41,31.42,31.41,31.42,2
20160701|2016-02-25 01:00,25,31.43,31.59,31.43,31.58,101
20160701|2016-02-25 01:30,25,31.58,31.59,31.55,31.58,94
20160701|2016-02-25 02:00,25,31.6,31.63,31.58,31.59,114
20160701|2016-02-25 02:30,25,31.6,31.61,31.58,31.58,57
20160701|2016-02-25 03:00,25,31.6,31.6,31.55,31.55,15
20160701|2016-02-25 03:30,25,31.57,31.57,31.49,31.52,20
20160701|2016-02-25 04:00,25,31.53,31.53,31.53,31.53,4
20160701|2016-02-25 04:30,25,31.51,31.57,31.51,31.54,30
20160701|2016-02-25 05:00,25,31.51,31.51,31.51,31.51,3
20160701|2016-02-25 05:30,25,31.53,31.56,31.53,31.56,16
20160701|2016-02-25 06:00,25,31.54,31.57,31.54,31.55,7
20160701|2016-02-25 06:30,25,31.54,31.54,31.52,31.52,19
20160701|2016-02-25 07:00,25,31.51,31.55,31.48,31.54,160
20160701|2016-02-25 07:30,25,31.56,31.56,31.52,31.52,71
20160701|2016-02-25 08:30,25,31.52,31.53,31.29,31.33,1004
20160701|2016-02-25 09:00,25,31.32,31.34,31.21,31.29,344
20160701|2016-02-25 09:30,25,31.27,31.27,31.11,31.15,298
20160701|2016-02-25 10:00,25,31.14,31.2,31.13,31.18,324
20160701|2016-02-25 10:30,25,31.19,31.19,31.13,31.16,285
20160701|2016-02-25 11:00,25,31.16,31.23,31.15,31.22,334
20160701|2016-02-25 11:30,25,31.21,31.23,31.18,31.18,185
20160701|2016-02-25 12:00,25,31.17,31.21,31.16,31.16,524
20160701|2016-02-25 12:30,25,31.16,31.21,31.16,31.21,301
20160701|2016-02-25 13:00,25,31.22,31.23,31.13,31.19,656
20160701|2016-02-25 19:00,26,31.21,31.29,31.19,31.28,188
20160701|2016-02-25 19:30,26,31.28,31.31,31.28,31.3,30
20160701|2016-02-25 20:00,26,31.3,31.32,31.27,31.32,425
20160701|2016-02-25 20:30,26,31.33,31.34,31.32,31.32,32
20160701|2016-02-25 21:00,26,31.32,31.32,31.29,31.32,212
20160701|2016-02-25 21:30,26,31.31,31.34,31.31,31.33,77
20160701|2016-02-25 22:00,26,31.33,31.33,31.33,31.33,23
20160701|2016-02-25 22:30,26,31.33,31.33,31.33,31.33,25
20160701|2016-02-25 23:00,26,31.33,31.33,31.33,31.33,120
20160701|2016-02-25 23:30,26,31.33,31.33,31.31,31.32,198
20160701|2016-02-26 00:00,26,31.34,31.34,31.3,31.3,6
20160701|2016-02-26 00:30,26,31.3,31.35,31.3,31.35,323
20160701|2016-02-26 01:00,26,31.35,31.38,31.35,31.35,97
20160701|2016-02-26 01:30,26,31.35,31.35,31.35,31.35,3
20160701|2016-02-26 02:00,26,31.35,31.35,31.3,31.3,134
20160701|2016-02-26 02:30,26,31.27,31.27,31.23,31.23,98
20160701|2016-02-26 03:00,26,31.22,31.26,31.22,31.26,5
20160701|2016-02-26 03:30,26,31.25,31.31,31.25,31.31,13
20160701|2016-02-26 04:00,26,31.3,31.44,31.3,31.4,87
20160701|2016-02-26 04:30,26,31.39,31.4,31.39,31.4,53
20160701|2016-02-26 05:00,26,31.39,31.4,31.38,31.4,49
20160701|2016-02-26 05:30,26,31.34,31.34,31.32,31.32,5
20160701|2016-02-26 06:00,26,31.33,31.39,31.33,31.36,18
20160701|2016-02-26 06:30,26,31.38,31.38,31.31,31.36,76
20160701|2016-02-26 07:00,26,31.35,31.38,31.33,31.36,102
20160701|2016-02-26 07:30,26,31.36,31.37,31.34,31.34,23
20160701|2016-02-26 08:30,26,31.34,31.58,31.34,31.46,1184
20160701|2016-02-26 09:00,26,31.45,31.69,31.38,31.58,1371
20160701|2016-02-26 09:30,26,31.59,31.64,31.47,31.64,820
20160701|2016-02-26 10:00,26,31.63,31.65,31.47,31.47,403
20160701|2016-02-26 10:30,26,31.46,31.51,31.44,31.5,243
20160701|2016-02-26 11:00,26,31.46,31.47,31.4,31.41,445
20160701|2016-02-26 11:30,26,31.42,31.46,31.38,31.4,227
20160701|2016-02-26 12:00,26,31.4,31.46,31.39,31.44,111
20160701|2016-02-26 12:30,26,31.42,31.45,31.39,31.41,262
20160701|2016-02-26 13:00,26,31.39,31.51,31.34,31.45,678
20160701|2016-02-28 19:00,29,31.48,31.48,31.3,31.3,68
20160701|2016-02-28 19:30,29,31.31,31.35,31.28,31.33,46
20160701|2016-02-28 20:00,29,31.33,31.33,31.32,31.33,4
20160701|2016-02-28 20:30,29,31.33,31.42,31.32,31.42,92
20160701|2016-02-28 21:00,29,31.44,31.57,31.44,31.55,268
20160701|2016-02-28 21:30,29,31.55,31.55,31.53,31.53,3
20160701|2016-02-28 23:00,29,31.51,31.53,31.51,31.53,2
20160701|2016-02-28 23:30,29,31.52,31.53,31.49,31.51,22
20160701|2016-02-29 00:00,29,31.53,31.53,31.52,31.52,2
20160701|2016-02-29 00:30,29,31.5,31.5,31.47,31.47,11
20160701|2016-02-29 01:00,29,31.49,31.49,31.49,31.49,1
20160701|2016-02-29 02:00,29,31.47,31.47,31.43,31.46,35
20160701|2016-02-29 02:30,29,31.44,31.44,31.41,31.41,8
20160701|2016-02-29 03:00,29,31.4,31.46,31.39,31.46,25
20160701|2016-02-29 03:30,29,31.46,31.5,31.45,31.5,88
20160701|2016-02-29 04:00,29,31.48,31.48,31.46,31.48,19
20160701|2016-02-29 04:30,29,31.46,31.46,31.45,31.46,15
20160701|2016-02-29 05:00,29,31.46,31.46,31.43,31.43,23
20160701|2016-02-29 05:30,29,31.46,31.47,31.44,31.44,60
20160701|2016-02-29 06:00,29,31.42,31.45,31.41,31.45,132
20160701|2016-02-29 06:30,29,31.45,31.45,31.43,31.45,6
20160701|2016-02-29 07:00,29,31.43,31.43,31.39,31.4,47
20160701|2016-02-29 07:30,29,31.39,31.41,31.36,31.37,33
20160701|2016-02-29 08:30,29,31.35,31.59,31.32,31.5,1362
20160701|2016-02-29 09:00,29,31.5,31.5,31.34,31.36,542
20160701|2016-02-29 09:30,29,31.35,31.43,31.29,31.41,359
20160701|2016-02-29 10:00,29,31.42,31.42,31.28,31.29,184
20160701|2016-02-29 10:30,29,31.29,31.29,31.05,31.12,636
20160701|2016-02-29 11:00,29,31.09,31.17,31.09,31.13,211
20160701|2016-02-29 11:30,29,31.13,31.15,31.11,31.12,140
20160701|2016-02-29 12:00,29,31.12,31.14,31.09,31.12,179
20160701|2016-02-29 12:30,29,31.11,31.15,31.09,31.1,183
20160701|2016-02-29 13:00,29,31.1,31.15,31.09,31.12,774
20160701|2016-02-29 19:00,1,31.16,31.22,31.13,31.22,112
20160701|2016-02-29 19:30,1,31.18,31.21,31.17,31.17,7
20160701|2016-02-29 20:00,1,31.16,31.17,31.15,31.17,8
20160701|2016-02-29 20:30,1,31.18,31.2,31.17,31.19,8
20160701|2016-02-29 21:00,1,31.2,31.2,31.16,31.18,24
20160701|2016-02-29 21:30,1,31.18,31.18,31.18,31.18,2
20160701|2016-02-29 22:00,1,31.19,31.19,31.18,31.18,7
20160701|2016-02-29 22:30,1,31.17,31.18,31.17,31.18,3
20160701|2016-02-29 23:00,1,31.18,31.19,31.18,31.19,7
20160701|2016-02-29 23:30,1,31.17,31.22,31.17,31.22,35
20160701|2016-03-01 00:00,1,31.22,31.24,31.2,31.22,48
20160701|2016-03-01 00:30,1,31.24,31.24,31.23,31.23,3
20160701|2016-03-01 01:00,1,31.25,31.26,31.24,31.24,3
20160701|2016-03-01 01:30,1,31.24,31.24,31.2,31.2,16
20160701|2016-03-01 02:00,1,31.24,31.25,31.21,31.24,43
20160701|2016-03-01 02:30,1,31.25,31.27,31.25,31.27,11
20160701|2016-03-01 03:00,1,31.25,31.31,31.25,31.31,39
20160701|2016-03-01 03:30,1,31.32,31.32,31.29,31.31,32
20160701|2016-03-01 04:00,1,31.3,31.31,31.3,31.3,17
20160701|2016-03-01 04:30,1,31.32,31.33,31.29,31.31,35
20160701|2016-03-01 05:00,1,31.32,31.32,31.29,31.29,17
20160701|2016-03-01 05:30,1,31.27,31.28,31.27,31.27,12
20160701|2016-03-01 06:00,1,31.25,31.28,31.24,31.24,23
20160701|2016-03-01 06:30,1,31.25,31.27,31.24,31.25,38
20160701|2016-03-01 07:00,1,31.24,31.3,31.24,31.3,188
20160701|2016-03-01 07:30,1,31.31,31.4,31.31,31.35,77
20160701|2016-03-01 08:30,1,31.32,31.32,31.08,31.11,899
20160701|2016-03-01 09:00,1,31.1,31.17,31.05,31.15,651
20160701|2016-03-01 09:30,1,31.16,31.2,31.13,31.14,226
20160701|2016-03-01 10:00,1,31.13,31.15,30.37,30.69,3041
20160701|2016-03-01 10:30,1,30.69,30.73,30.64,30.65,464
20160701|2016-03-01 11:00,1,30.64,30.79,30.62,30.78,784
20160701|2016-03-01 11:30,1,30.77,30.82,30.71,30.71,563
20160701|2016-03-01 12:00,1,30.71,30.74,30.7,30.71,129
20160701|2016-03-01 12:30,1,30.72,30.75,30.7,30.72,110
20160701|2016-03-01 13:00,1,30.74,30.83,30.73,30.79,658
20160701|2016-03-01 19:00,2,30.78,30.82,30.76,30.78,149
20160701|2016-03-01 19:30,2,30.76,30.8,30.76,30.76,37
20160701|2016-03-01 20:00,2,30.72,30.72,30.7,30.7,16
20160701|2016-03-01 20:30,2,30.7,30.76,30.7,30.76,77
20160701|2016-03-01 21:00,2,30.77,30.79,30.73,30.73,117
20160701|2016-03-01 21:30,2,30.71,30.73,30.68,30.73,20
20160701|2016-03-01 23:00,2,30.74,30.74,30.73,30.74,61
20160701|2016-03-01 23:30,2,30.76,30.82,30.76,30.82,111
20160701|2016-03-02 00:00,2,30.83,30.83,30.73,30.73,47
20160701|2016-03-02 00:30,2,30.72,30.74,30.66,30.66,74
20160701|2016-03-02 01:00,2,30.69,30.69,30.67,30.68,13
20160701|2016-03-02 01:30,2,30.66,30.68,30.66,30.68,44
20160701|2016-03-02 02:00,2,30.66,30.66,30.51,30.53,256
20160701|2016-03-02 02:30,2,30.55,30.55,30.53,30.53,50
20160701|2016-03-02 03:00,2,30.52,30.53,30.45,30.46,162
20160701|2016-03-02 03:30,2,30.49,30.5,30.42,30.43,139
20160701|2016-03-02 04:00,2,30.46,30.5,30.46,30.47,22
20160701|2016-03-02 04:30,2,30.47,30.47,30.43,30.46,52
20160701|2016-03-02 05:00,2,30.48,30.48,30.45,30.48,55
20160701|2016-03-02 05:30,2,30.47,30.5,30.47,30.49,20
20160701|2016-03-02 06:00,2,30.53,30.54,30.5,30.51,65
20160701|2016-03-02 06:30,2,30.52,30.58,30.51,30.51,57
20160701|2016-03-02 07:00,2,30.5,30.52,30.47,30.5,106
20160701|2016-03-02 07:30,2,30.5,30.5,30.46,30.48,69
20160701|2016-03-02 08:30,2,30.48,30.53,30.41,30.5,1267
20160701|2016-03-02 09:00,2,30.49,30.55,30.44,30.48,595
20160701|2016-03-02 09:30,2,30.47,30.58,30.33,30.57,949
20160701|2016-03-02 10:00,2,30.57,30.66,30.54,30.59,1267
20160701|2016-03-02 10:30,2,30.59,30.63,30.5,30.51,893
20160701|2016-03-02 11:00,2,30.51,30.52,30.44,30.47,1162
20160701|2016-03-02 11:30,2,30.48,30.56,30.46,30.51,842
20160701|2016-03-02 12:00,2,30.51,30.55,30.45,30.48,593
20160701|2016-03-02 12:30,2,30.48,30.51,30.46,30.51,376
20160701|2016-03-02 13:00,2,30.51,30.65,30.51,30.6,1179
20160701|2016-03-02 19:00,3,30.62,30.62,30.56,30.57,94
20160701|2016-03-02 19:30,3,30.57,30.58,30.56,30.57,29
20160701|2016-03-02 20:00,3,30.57,30.57,30.54,30.55,49
20160701|2016-03-02 20:30,3,30.55,30.55,30.5,30.51,76
20160701|2016-03-02 21:00,3,30.49,30.49,30.47,30.47,16
20160701|2016-03-02 21:30,3,30.48,30.48,30.46,30.48,130
20160701|2016-03-02 22:00,3,30.48,30.48,30.48,30.48,67
20160701|2016-03-02 22:30,3,30.48,30.49,30.48,30.49,87
20160701|2016-03-02 23:00,3,30.49,30.49,30.48,30.48,50
20160701|2016-03-02 23:30,3,30.49,30.57,30.48,30.57,101
20160701|2016-03-03 00:00,3,30.55,30.58,30.52,30.58,90
20160701|2016-03-03 00:30,3,30.59,30.62,30.53,30.62,85
20160701|2016-03-03 01:00,3,30.63,30.67,30.63,30.66,156
20160701|2016-03-03 02:00,3,30.65,30.79,30.64,30.79,133
20160701|2016-03-03 02:30,3,30.8,30.84,30.8,30.82,133
20160701|2016-03-03 03:00,3,30.83,30.83,30.75,30.78,26
20160701|2016-03-03 03:30,3,30.79,30.83,30.79,30.81,36
20160701|2016-03-03 04:00,3,30.82,30.82,30.77,30.79,28
20160701|2016-03-03 04:30,3,30.81,30.87,30.81,30.87,59
20160701|2016-03-03 05:00,3,30.86,30.87,30.85,30.85,33
20160701|2016-03-03 05:30,3,30.85,30.86,30.85,30.86,41
20160701|2016-03-03 06:00,3,30.86,30.86,30.85,30.85,31
20160701|2016-03-03 06:30,3,30.86,30.86,30.85,30.86,106
20160701|2016-03-03 07:00,3,30.87,30.96,30.84,30.94,345
20160701|2016-03-03 07:30,3,30.92,30.92,30.85,30.86,70
20160701|2016-03-03 08:30,3,30.8,30.89,30.73,30.76,597
20160701|2016-03-03 09:00,3,30.77,30.9,30.77,30.87,320
20160701|2016-03-03 09:30,3,30.88,30.88,30.78,30.79,228
20160701|2016-03-03 10:00,3,30.79,30.81,30.72,30.72,289
20160701|2016-03-03 10:30,3,30.72,30.77,30.72,30.76,254
20160701|2016-03-03 11:00,3,30.75,30.81,30.7,30.79,521
20160701|2016-03-03 11:30,3,30.79,30.86,30.77,30.82,275
20160701|2016-03-03 12:00,3,30.82,30.87,30.8,30.81,159
20160701|2016-03-03 12:30,3,30.81,30.85,30.79,30.79,134
20160701|2016-03-03 13:00,3,30.79,30.88,30.78,30.88,527
20160701|2016-03-03 19:00,4,30.85,30.93,30.83,30.93,787
20160701|2016-03-03 19:30,4,30.95,30.97,30.91,30.91,20
20160701|2016-03-03 20:00,4,30.93,30.93,30.93,30.93,2
20160701|2016-03-03 20:30,4,30.96,30.98,30.96,30.97,31
20160701|2016-03-03 21:00,4,30.98,30.99,30.97,30.99,10
20160701|2016-03-03 21:30,4,31,31.06,31,31.04,103
20160701|2016-03-03 22:00,4,31.04,31.04,31.02,31.03,32
20160701|2016-03-03 22:30,4,31.02,31.02,31.01,31.01,17
20160701|2016-03-03 23:00,4,31.01,31.04,31.01,31.01,38
20160701|2016-03-03 23:30,4,31.04,31.04,31.01,31.01,18
20160701|2016-03-04 00:00,4,31.06,31.06,31.06,31.06,2
20160701|2016-03-04 00:30,4,31.04,31.04,31.04,31.04,1
20160701|2016-03-04 01:00,4,31.05,31.05,31.02,31.04,6
20160701|2016-03-04 01:30,4,31.04,31.06,31.03,31.03,15
20160701|2016-03-04 02:00,4,31.06,31.09,31.06,31.09,208
20160701|2016-03-04 02:30,4,31.07,31.11,31.07,31.11,13
20160701|2016-03-04 03:00,4,31.09,31.11,31.08,31.09,49
20160701|2016-03-04 03:30,4,31.1,31.16,31.1,31.12,114
20160701|2016-03-04 04:00,4,31.15,31.15,31.04,31.07,409
20160701|2016-03-04 04:30,4,31.07,31.13,31.07,31.12,97
20160701|2016-03-04 05:00,4,31.13,31.13,31.12,31.13,23
20160701|2016-03-04 05:30,4,31.12,31.15,31.11,31.12,27
20160701|2016-03-04 06:00,4,31.14,31.15,31.13,31.15,23
20160701|2016-03-04 06:30,4,31.15,31.16,31.1,31.13,101
20160701|2016-03-04 07:00,4,31.13,31.14,31.01,31.02,144
20160701|2016-03-04 07:30,4,31.02,31.07,31.02,31.05,40
20160701|2016-03-04 08:30,4,31.08,31.25,31.07,31.12,815
20160701|2016-03-04 09:00,4,31.13,31.26,31.08,31.23,1165
20160701|2016-03-04 09:30,4,31.23,31.61,31.23,31.36,3449
20160701|2016-03-04 10:00,4,31.37,31.43,31.36,31.38,364
20160701|2016-03-04 10:30,4,31.4,31.53,31.32,31.32,998
20160701|2016-03-04 11:00,4,31.34,31.34,31.18,31.18,464
20160701|2016-03-04 11:30,4,31.17,31.26,31.17,31.24,233
20160701|2016-03-04 12:00,4,31.25,31.32,31.21,31.3,349
20160701|2016-03-04 12:30,4,31.29,31.34,31.21,31.26,606
20160701|2016-03-04 13:00,4,31.24,31.24,31.1,31.21,724
20160701|2016-03-06 19:00,7,31.2,31.4,31.18,31.3,560
20160701|2016-03-06 19:30,7,31.3,31.43,31.29,31.29,217
20160701|2016-03-06 20:00,7,31.28,31.31,31.2,31.2,101
20160701|2016-03-06 20:30,7,31.23,31.24,31.19,31.22,99
20160701|2016-03-06 21:00,7,31.24,31.3,31.24,31.3,20
20160701|2016-03-06 21:30,7,31.31,31.33,31.31,31.33,7
20160701|2016-03-06 22:00,7,31.34,31.36,31.34,31.34,10
20160701|2016-03-06 22:30,7,31.34,31.35,31.33,31.35,9
20160701|2016-03-06 23:00,7,31.36,31.36,31.36,31.36,2
20160701|2016-03-06 23:30,7,31.36,31.37,31.34,31.36,27
20160701|2016-03-07 00:00,7,31.34,31.46,31.34,31.44,103
20160701|2016-03-07 00:30,7,31.43,31.44,31.38,31.44,50
20160701|2016-03-07 01:00,7,31.4,31.45,31.37,31.43,25
20160701|2016-03-07 01:30,7,31.4,31.41,31.39,31.41,7
20160701|2016-03-07 02:00,7,31.37,31.4,31.37,31.38,7
20160701|2016-03-07 02:30,7,31.4,31.41,31.4,31.4,17
20160701|2016-03-07 03:00,7,31.39,31.4,31.3,31.34,62
20160701|2016-03-07 03:30,7,31.34,31.4,31.32,31.4,28
20160701|2016-03-07 04:00,7,31.37,31.37,31.33,31.33,11
20160701|2016-03-07 04:30,7,31.31,31.31,31.29,31.29,12
20160701|2016-03-07 05:00,7,31.29,31.29,31.26,31.26,58
20160701|2016-03-07 05:30,7,31.26,31.28,31.25,31.27,27
20160701|2016-03-07 06:00,7,31.26,31.28,31.26,31.27,39
20160701|2016-03-07 06:30,7,31.28,31.28,31.26,31.26,17
20160701|2016-03-07 07:00,7,31.28,31.38,31.25,31.36,109
20160701|2016-03-07 07:30,7,31.32,31.32,31.27,31.29,57
20160701|2016-03-07 08:30,7,31.22,31.41,31.22,31.33,774
20160701|2016-03-07 09:00,7,31.34,31.45,31.34,31.39,294
20160701|2016-03-07 09:30,7,31.41,31.42,31.33,31.41,573
20160701|2016-03-07 10:00,7,31.41,31.49,31.35,31.47,405
20160701|2016-03-07 10:30,7,31.46,31.49,31.35,31.41,765
20160701|2016-03-07 11:00,7,31.42,31.52,31.4,31.41,1122
20160701|2016-03-07 11:30,7,31.41,31.44,31.39,31.42,320
20160701|2016-03-07 12:00,7,31.43,31.46,31.41,31.45,804
20160701|2016-03-07 12:30,7,31.44,31.5,31.42,31.49,296
20160701|2016-03-07 13:00,7,31.48,31.51,31.38,31.4,826
20160701|2016-03-07 19:00,8,31.37,31.55,31.37,31.48,156
20160701|2016-03-07 19:30,8,31.45,31.45,31.33,31.35,33
20160701|2016-03-07 20:00,8,31.34,31.34,31.28,31.34,104
20160701|2016-03-07 20:30,8,31.35,31.43,31.27,31.29,124
20160701|2016-03-07 21:00,8,31.27,31.37,31.27,31.36,39
20160701|2016-03-07 21:30,8,31.36,31.36,31.33,31.33,8
20160701|2016-03-07 22:00,8,31.35,31.35,31.35,31.35,1
20160701|2016-03-07 22:30,8,31.35,31.36,31.35,31.36,9
20160701|2016-03-07 23:00,8,31.38,31.39,31.38,31.39,15
20160701|2016-03-07 23:30,8,31.39,31.42,31.38,31.41,24
20160701|2016-03-08 00:00,8,31.34,31.34,31.33,31.33,8
20160701|2016-03-08 00:30,8,31.33,31.34,31.28,31.3,55
20160701|2016-03-08 01:00,8,31.3,31.3,31.28,31.3,7
20160701|2016-03-08 01:30,8,31.29,31.29,31.27,31.27,9
20160701|2016-03-08 02:00,8,31.27,31.29,31.26,31.26,18
20160701|2016-03-08 02:30,8,31.26,31.26,31.19,31.2,52
20160701|2016-03-08 03:00,8,31.21,31.21,31.13,31.14,86
20160701|2016-03-08 03:30,8,31.16,31.18,31.14,31.18,62
20160701|2016-03-08 04:00,8,31.17,31.25,31.17,31.24,40
20160701|2016-03-08 04:30,8,31.24,31.24,31.22,31.22,15
20160701|2016-03-08 05:00,8,31.21,31.25,31.19,31.22,47
20160701|2016-03-08 05:30,8,31.21,31.23,31.2,31.23,9
20160701|2016-03-08 06:00,8,31.23,31.27,31.22,31.26,29
20160701|2016-03-08 06:30,8,31.28,31.4,31.28,31.39,128
20160701|2016-03-08 07:00,8,31.39,31.4,31.32,31.4,230
20160701|2016-03-08 07:30,8,31.41,31.44,31.4,31.41,29
20160701|2016-03-08 08:30,8,31.3,31.37,31.11,31.19,2171
20160701|2016-03-08 09:00,8,31.18,31.23,31.13,31.18,1027
20160701|2016-03-08 09:30,8,31.15,31.2,31.1,31.14,401
20160701|2016-03-08 10:00,8,31.13,31.28,31.12,31.25,512
20160701|2016-03-08 10:30,8,31.25,31.27,31.18,31.2,319
20160701|2016-03-08 11:00,8,31.2,31.23,31.19,31.22,427
20160701|2016-03-08 11:30,8,31.22,31.27,31.2,31.27,396
20160701|2016-03-08 12:00,8,31.27,31.27,31.19,31.25,184
20160701|2016-03-08 12:30,8,31.24,31.38,31.24,31.38,663
20160701|2016-03-08 13:00,8,31.37,31.39,31.34,31.36,667
20160701|2016-03-08 19:00,9,31.33,31.33,31.22,31.23,58
20160701|2016-03-08 19:30,9,31.22,31.25,31.21,31.25,12
20160701|2016-03-08 20:00,9,31.24,31.24,31.23,31.24,4
20160701|2016-03-08 20:30,9,31.27,31.28,31.24,31.26,66
20160701|2016-03-08 21:00,9,31.27,31.28,31.24,31.24,42
20160701|2016-03-08 21:30,9,31.24,31.24,31.24,31.24,6
20160701|2016-03-08 22:00,9,31.27,31.3,31.27,31.3,37
20160701|2016-03-08 22:30,9,31.29,31.35,31.29,31.35,58
20160701|2016-03-08 23:00,9,31.35,31.36,31.34,31.35,27
20160701|2016-03-08 23:30,9,31.34,31.37,31.28,31.3,67
20160701|2016-03-09 00:00,9,31.35,31.38,31.35,31.36,7
20160701|2016-03-09 00:30,9,31.36,31.42,31.36,31.42,51
20160701|2016-03-09 01:00,9,31.43,31.43,31.42,31.43,23
20160701|2016-03-09 01:30,9,31.44,31.48,31.42,31.46,31
20160701|2016-03-09 02:00,9,31.42,31.42,31.39,31.41,15
20160701|2016-03-09 02:30,9,31.4,31.44,31.4,31.42,20
20160701|2016-03-09 03:00,9,31.45,31.52,31.45,31.51,109
20160701|2016-03-09 03:30,9,31.51,31.52,31.5,31.52,66
20160701|2016-03-09 04:00,9,31.52,31.73,31.52,31.69,265
20160701|2016-03-09 04:30,9,31.66,31.68,31.59,31.59,82
20160701|2016-03-09 05:00,9,31.59,31.65,31.58,31.62,42
20160701|2016-03-09 05:30,9,31.62,31.64,31.61,31.61,31
20160701|2016-03-09 06:00,9,31.62,31.62,31.62,31.62,10
20160701|2016-03-09 06:30,9,31.59,31.59,31.56,31.58,44
20160701|2016-03-09 07:00,9,31.6,31.63,31.54,31.55,173
20160701|2016-03-09 07:30,9,31.55,31.57,31.52,31.54,116
20160701|2016-03-09 08:30,9,31.54,31.67,31.5,31.61,1240
20160701|2016-03-09 09:00,9,31.6,31.86,31.6,31.84,945
20160701|2016-03-09 09:30,9,31.84,32.02,31.84,31.88,1163
20160701|2016-03-09 10:00,9,31.88,32.01,31.87,31.95,1234
20160701|2016-03-09 10:30,9,31.95,32.22,31.95,32.12,922
20160701|2016-03-09 11:00,9,32.12,32.12,31.75,31.86,1454
20160701|2016-03-09 11:30,9,31.85,31.99,31.83,31.92,197
20160701|2016-03-09 12:00,9,31.92,31.94,31.85,31.9,673
20160701|2016-03-09 12:30,9,31.92,31.94,31.84,31.88,468
20160701|2016-03-09 13:00,9,31.87,32.01,31.84,32,753
20160701|2016-03-09 19:00,10,31.98,31.98,31.92,31.93,182
20160701|2016-03-09 19:30,10,31.93,31.93,31.87,31.87,50
20160701|2016-03-09 20:00,10,31.89,31.93,31.89,31.92,40
20160701|2016-03-09 20:30,10,31.92,31.96,31.91,31.92,146
20160701|2016-03-09 21:00,10,31.93,31.94,31.84,31.92,69
20160701|2016-03-09 21:30,10,31.89,31.97,31.89,31.97,94
20160701|2016-03-09 22:30,10,31.96,31.96,31.96,31.96,4
20160701|2016-03-09 23:00,10,31.94,31.94,31.94,31.94,1
20160701|2016-03-09 23:30,10,31.93,31.93,31.86,31.88,73
20160701|2016-03-10 00:00,10,31.86,31.86,31.8,31.86,72
20160701|2016-03-10 00:30,10,31.86,31.88,31.8,31.84,43
20160701|2016-03-10 01:00,10,31.84,31.84,31.78,31.78,30
20160701|2016-03-10 01:30,10,31.76,31.79,31.75,31.79,22
20160701|2016-03-10 02:00,10,31.77,31.81,31.76,31.81,61
20160701|2016-03-10 02:30,10,31.82,31.82,31.8,31.8,28
20160701|2016-03-10 03:00,10,31.82,31.83,31.79,31.79,9
20160701|2016-03-10 03:30,10,31.78,31.82,31.78,31.81,21
20160701|2016-03-10 04:00,10,31.8,31.81,31.8,31.81,4
20160701|2016-03-10 04:30,10,31.82,31.82,31.82,31.82,5
20160701|2016-03-10 05:00,10,31.84,31.91,31.84,31.91,25
20160701|2016-03-10 05:30,10,31.92,31.93,31.89,31.89,50
20160701|2016-03-10 06:00,10,31.88,31.89,31.87,31.88,11
20160701|2016-03-10 06:30,10,31.89,31.89,31.81,31.81,148
20160701|2016-03-10 07:00,10,31.84,31.87,31.81,31.84,100
20160701|2016-03-10 07:30,10,31.87,31.87,31.84,31.86,37
20160701|2016-03-10 08:30,10,31.8,31.95,31.8,31.94,872
20160701|2016-03-10 09:00,10,31.96,32.02,31.91,31.95,535
20160701|2016-03-10 09:30,10,31.94,32.02,31.88,31.88,661
20160701|2016-03-10 10:00,10,31.88,31.9,31.82,31.83,353
20160701|2016-03-10 10:30,10,31.84,31.93,31.84,31.9,194
20160701|2016-03-10 11:00,10,31.91,31.94,31.88,31.9,213
20160701|2016-03-10 11:30,10,31.9,31.94,31.86,31.9,369
20160701|2016-03-10 12:00,10,31.89,31.92,31.86,31.9,204
20160701|2016-03-10 12:30,10,31.9,31.96,31.89,31.91,722
20160701|2016-03-10 13:00,10,31.92,31.93,31.84,31.86,923
20160701|2016-03-10 19:00,11,31.83,32.06,31.83,32.03,126
20160701|2016-03-10 19:30,11,32.03,32.12,32.01,32.11,121
20160701|2016-03-10 20:00,11,32.12,32.14,32.12,32.12,50
20160701|2016-03-10 20:30,11,32.12,32.35,32.12,32.24,130
20160701|2016-03-10 21:00,11,32.26,32.44,32.26,32.42,166
20160701|2016-03-10 21:30,11,32.42,32.42,32.31,32.31,16
20160701|2016-03-10 22:00,11,32.31,32.36,32.3,32.3,126
20160701|2016-03-10 22:30,11,32.3,32.32,32.3,32.32,12
20160701|2016-03-10 23:00,11,32.29,32.34,32.29,32.34,76
20160701|2016-03-10 23:30,11,32.35,32.36,32.22,32.24,113
20160701|2016-03-11 00:00,11,32.25,32.34,32.22,32.31,56
20160701|2016-03-11 00:30,11,32.29,32.29,32.18,32.2,32
20160701|2016-03-11 01:00,11,32.21,32.26,32.2,32.26,137
20160701|2016-03-11 01:30,11,32.27,32.31,32.26,32.3,53
20160701|2016-03-11 02:00,11,32.3,32.31,32.22,32.22,131
20160701|2016-03-11 02:30,11,32.22,32.29,32.21,32.27,452
20160701|2016-03-11 03:00,11,32.27,32.28,32.21,32.23,97
20160701|2016-03-11 03:30,11,32.23,32.39,32.23,32.38,524
20160701|2016-03-11 04:00,11,32.38,32.44,32.38,32.39,380
20160701|2016-03-11 04:30,11,32.38,32.44,32.37,32.39,223
20160701|2016-03-11 05:00,11,32.39,32.41,32.36,32.36,98
20160701|2016-03-11 05:30,11,32.35,32.35,32.28,32.29,137
20160701|2016-03-11 06:00,11,32.28,32.29,32.25,32.25,83
20160701|2016-03-11 06:30,11,32.26,32.26,32.2,32.24,162
20160701|2016-03-11 07:00,11,32.24,32.36,32.23,32.3,535
20160701|2016-03-11 07:30,11,32.31,32.31,32.26,32.28,42
20160701|2016-03-11 08:30,11,32.25,32.35,32.2,32.3,1512
20160701|2016-03-11 09:00,11,32.3,32.34,32.24,32.27,429
20160701|2016-03-11 09:30,11,32.27,32.43,32.26,32.27,279
20160701|2016-03-11 10:00,11,32.28,32.52,32.26,32.5,722
20160701|2016-03-11 10:30,11,32.51,32.52,32.31,32.36,662
20160701|2016-03-11 11:00,11,32.35,32.4,32.32,32.38,402
20160701|2016-03-11 11:30,11,32.38,32.38,32.3,32.3,343
20160701|2016-03-11 12:00,11,32.31,32.39,32.3,32.36,495
20160701|2016-03-11 12:30,11,32.36,32.43,32.35,32.4,431
20160701|2016-03-11 13:00,11,32.39,32.41,32.28,32.3,726
20160701|2016-03-13 19:00,14,32.37,32.45,32.32,32.42,138
20160701|2016-03-13 19:30,14,32.43,32.53,32.43,32.53,39
20160701|2016-03-13 20:00,14,32.51,32.56,32.5,32.53,212
20160701|2016-03-13 20:30,14,32.52,32.53,32.48,32.51,125
20160701|2016-03-13 21:00,14,32.51,32.52,32.47,32.51,45
20160701|2016-03-13 21:30,14,32.53,32.56,32.52,32.56,44
20160701|2016-03-13 22:00,14,32.55,32.55,32.41,32.43,147
20160701|2016-03-13 22:30,14,32.42,32.42,32.42,32.42,7
20160701|2016-03-13 23:00,14,32.43,32.43,32.42,32.42,6
20160701|2016-03-13 23:30,14,32.42,32.42,32.42,32.42,2
20160701|2016-03-14 00:00,14,32.42,32.42,32.42,32.42,1
20160701|2016-03-14 00:30,14,32.42,32.44,32.36,32.37,65
20160701|2016-03-14 01:00,14,32.37,32.39,32.37,32.39,7
20160701|2016-03-14 01:30,14,32.38,32.38,32.27,32.28,73
20160701|2016-03-14 02:00,14,32.29,32.33,32.27,32.31,84
20160701|2016-03-14 02:30,14,32.29,32.29,32.28,32.28,12
20160701|2016-03-14 03:00,14,32.26,32.32,32.24,32.28,134
20160701|2016-03-14 03:30,14,32.28,32.35,32.25,32.25,87
20160701|2016-03-14 04:00,14,32.26,32.26,32.19,32.2,124
20160701|2016-03-14 04:30,14,32.21,32.27,32.21,32.24,103
20160701|2016-03-14 05:00,14,32.27,32.29,32.24,32.28,66
20160701|2016-03-14 05:30,14,32.26,32.26,32.26,32.26,3
20160701|2016-03-14 06:00,14,32.29,32.29,32.24,32.24,26
20160701|2016-03-14 06:30,14,32.24,32.25,32.24,32.25,89
20160701|2016-03-14 07:00,14,32.28,32.28,32.24,32.24,39
20160701|2016-03-14 07:30,14,32.23,32.24,32.22,32.23,21
20160701|2016-03-14 08:30,14,32.25,32.4,32.2,32.26,1736
20160701|2016-03-14 09:00,14,32.26,32.51,32.26,32.49,604
20160701|2016-03-14 09:30,14,32.49,32.72,32.48,32.58,1067
20160701|2016-03-14 10:00,14,32.58,32.66,32.55,32.63,438
20160701|2016-03-14 10:30,14,32.63,32.72,32.62,32.7,587
20160701|2016-03-14 11:00,14,32.72,32.73,32.68,32.69,407
20160701|2016-03-14 11:30,14,32.67,32.7,32.63,32.7,432
20160701|2016-03-14 12:00,14,32.71,32.71,32.67,32.68,211
20160701|2016-03-14 12:30,14,32.68,32.78,32.67,32.74,455
20160701|2016-03-14 13:00,14,32.74,32.74,32.64,32.64,794
20160701|2016-03-14 19:00,15,32.6,32.63,32.58,32.63,55
20160701|2016-03-14 19:30,15,32.62,32.69,32.62,32.69,53
20160701|2016-03-14 20:00,15,32.69,32.69,32.57,32.64,188
20160701|2016-03-14 20:30,15,32.64,32.64,32.55,32.58,133
20160701|2016-03-14 21:00,15,32.56,32.56,32.51,32.56,160
20160701|2016-03-14 21:30,15,32.56,32.56,32.48,32.5,241
20160701|2016-03-14 22:00,15,32.53,32.55,32.49,32.52,100
20160701|2016-03-14 22:30,15,32.5,32.52,32.49,32.52,35
20160701|2016-03-14 23:00,15,32.52,32.55,32.52,32.54,69
20160701|2016-03-14 23:30,15,32.53,32.53,32.52,32.52,6
20160701|2016-03-15 00:00,15,32.52,32.53,32.52,32.53,3
20160701|2016-03-15 00:30,15,32.54,32.57,32.54,32.57,27
20160701|2016-03-15 01:00,15,32.54,32.55,32.53,32.54,19
20160701|2016-03-15 01:30,15,32.52,32.53,32.52,32.52,12
20160701|2016-03-15 02:00,15,32.52,32.52,32.47,32.48,83
20160701|2016-03-15 02:30,15,32.48,32.48,32.44,32.44,40
20160701|2016-03-15 03:00,15,32.44,32.48,32.44,32.44,49
20160701|2016-03-15 03:30,15,32.48,32.48,32.43,32.45,33
20160701|2016-03-15 04:00,15,32.48,32.51,32.43,32.51,187
20160701|2016-03-15 04:30,15,32.52,32.54,32.5,32.52,115
20160701|2016-03-15 05:00,15,32.55,32.57,32.55,32.56,12
20160701|2016-03-15 05:30,15,32.56,32.56,32.54,32.54,7
20160701|2016-03-15 06:00,15,32.54,32.59,32.53,32.53,27
20160701|2016-03-15 06:30,15,32.54,32.55,32.53,32.54,69
20160701|2016-03-15 07:00,15,32.53,32.53,32.45,32.48,180
20160701|2016-03-15 07:30,15,32.49,32.54,32.49,32.52,60
20160701|2016-03-15 08:30,15,32.5,32.75,32.49,32.73,1066
20160701|2016-03-15 09:00,15,32.73,32.82,32.68,32.77,1045
20160701|2016-03-15 09:30,15,32.77,32.94,32.75,32.78,1174
20160701|2016-03-15 10:00,15,32.8,32.92,32.79,32.89,697
20160701|2016-03-15 10:30,15,32.92,32.95,32.87,32.89,819
20160701|2016-03-15 11:00,15,32.9,32.92,32.65,32.71,3274
20160701|2016-03-15 11:30,15,32.7,32.7,32.57,32.64,806
20160701|2016-03-15 12:00,15,32.65,32.73,32.63,32.72,491
20160701|2016-03-15 12:30,15,32.72,32.75,32.67,32.71,220
20160701|2016-03-15 13:00,15,32.72,32.75,32.65,32.69,811
20160701|2016-03-15 19:00,16,32.7,32.73,32.69,32.73,165
20160701|2016-03-15 19:30,16,32.75,32.85,32.75,32.82,69
20160701|2016-03-15 20:00,16,32.82,32.84,32.74,32.74,277
20160701|2016-03-15 20:30,16,32.73,32.74,32.65,32.67,142
20160701|2016-03-15 21:00,16,32.61,32.61,32.57,32.59,39
20160701|2016-03-15 21:30,16,32.59,32.6,32.55,32.55,15
20160701|2016-03-15 22:00,16,32.57,32.57,32.57,32.57,7
20160701|2016-03-15 22:30,16,32.57,32.63,32.57,32.63,9
20160701|2016-03-15 23:00,16,32.63,32.63,32.61,32.61,12
20160701|2016-03-15 23:30,16,32.59,32.62,32.57,32.57,109
20160701|2016-03-16 00:00,16,32.57,32.57,32.57,32.57,1
20160701|2016-03-16 00:30,16,32.59,32.59,32.57,32.57,11
20160701|2016-03-16 01:00,16,32.56,32.56,32.56,32.56,1
20160701|2016-03-16 01:30,16,32.56,32.57,32.56,32.57,8
20160701|2016-03-16 02:00,16,32.56,32.56,32.53,32.53,22
20160701|2016-03-16 02:30,16,32.56,32.56,32.55,32.56,6
20160701|2016-03-16 03:00,16,32.55,32.58,32.55,32.57,10
20160701|2016-03-16 03:30,16,32.56,32.62,32.56,32.62,32
20160701|2016-03-16 04:00,16,32.63,32.65,32.63,32.63,12
20160701|2016-03-16 04:30,16,32.65,32.73,32.65,32.71,88
20160701|2016-03-16 05:00,16,32.7,32.71,32.68,32.68,33
20160701|2016-03-16 05:30,16,32.66,32.66,32.63,32.65,25
20160701|2016-03-16 06:00,16,32.67,32.71,32.67,32.69,42
20160701|2016-03-16 06:30,16,32.68,32.68,32.67,32.68,10
20160701|2016-03-16 07:00,16,32.67,32.69,32.65,32.66,45
20160701|2016-03-16 07:30,16,32.67,32.74,32.61,32.61,130
20160701|2016-03-16 08:30,16,32.61,32.76,32.6,32.69,1423
20160701|2016-03-16 09:00,16,32.7,32.83,32.68,32.77,1374
20160701|2016-03-16 09:30,16,32.78,32.83,32.72,32.82,354
20160701|2016-03-16 10:00,16,32.81,32.88,32.79,32.81,657
20160701|2016-03-16 10:30,16,32.82,32.92,32.81,32.83,421
20160701|2016-03-16 11:00,16,32.84,32.91,32.83,32.9,367
20160701|2016-03-16 11:30,16,32.91,32.98,32.91,32.93,223
20160701|2016-03-16 12:00,16,32.93,32.94,32.89,32.92,256
20160701|2016-03-16 12:30,16,32.91,32.95,32.88,32.89,279
20160701|2016-03-16 13:00,16,32.89,32.94,32.86,32.87,611
20160701|2016-03-16 19:00,17,32.92,32.93,32.88,32.92,385
20160701|2016-03-16 19:30,17,32.91,32.91,32.91,32.91,1
20160701|2016-03-16 20:00,17,32.91,32.97,32.89,32.93,166
20160701|2016-03-16 20:30,17,32.92,32.93,32.88,32.89,19
20160701|2016-03-16 21:30,17,32.93,32.93,32.86,32.92,61
20160701|2016-03-16 22:00,17,32.97,33.13,32.97,33.11,180
20160701|2016-03-16 22:30,17,33.1,33.11,33.08,33.11,24
20160701|2016-03-16 23:00,17,33.11,33.11,33.1,33.1,11
20160701|2016-03-16 23:30,17,33.11,33.12,33.1,33.11,36
20160701|2016-03-17 00:00,17,33.1,33.1,33.07,33.08,25
20160701|2016-03-17 00:30,17,33.08,33.11,33.08,33.09,5
20160701|2016-03-17 01:00,17,33.11,33.22,33.11,33.22,215
20160701|2016-03-17 01:30,17,33.16,33.3,33.16,33.28,72
20160701|2016-03-17 02:00,17,33.29,33.38,33.29,33.37,135
20160701|2016-03-17 02:30,17,33.38,33.39,33.32,33.35,132
20160701|2016-03-17 03:00,17,33.36,33.41,33.33,33.35,152
20160701|2016-03-17 03:30,17,33.34,33.47,33.34,33.43,478
20160701|2016-03-17 04:00,17,33.42,33.44,33.41,33.43,41
20160701|2016-03-17 04:30,17,33.44,33.44,33.36,33.4,82
20160701|2016-03-17 05:00,17,33.39,33.44,33.39,33.4,126
20160701|2016-03-17 05:30,17,33.39,33.44,33.37,33.4,185
20160701|2016-03-17 06:00,17,33.38,33.39,33.37,33.37,21
20160701|2016-03-17 06:30,17,33.38,33.38,33.33,33.36,45
20160701|2016-03-17 07:00,17,33.35,33.47,33.35,33.44,572
20160701|2016-03-17 07:30,17,33.45,33.48,33.39,33.48,84
20160701|2016-03-17 08:30,17,33.47,33.7,33.37,33.55,2295
20160701|2016-03-17 09:00,17,33.54,33.78,33.49,33.6,2105
20160701|2016-03-17 09:30,17,33.61,33.73,33.61,33.65,865
20160701|2016-03-17 10:00,17,33.64,33.75,33.56,33.67,1103
20160701|2016-03-17 10:30,17,33.67,33.71,33.57,33.63,494
20160701|2016-03-17 11:00,17,33.64,33.76,33.61,33.72,685
20160701|2016-03-17 11:30,17,33.73,33.74,33.59,33.62,603
20160701|2016-03-17 12:00,17,33.62,33.69,33.6,33.68,452
20160701|2016-03-17 12:30,17,33.68,33.7,33.53,33.55,463
20160701|2016-03-17 13:00,17,33.56,33.65,33.55,33.61,766
20160701|2016-03-17 19:00,18,33.7,33.75,33.66,33.72,95
20160701|2016-03-17 19:30,18,33.72,33.72,33.67,33.68,35
20160701|2016-03-17 20:00,18,33.68,33.8,33.68,33.78,129
20160701|2016-03-17 20:30,18,33.78,33.78,33.67,33.73,112
20160701|2016-03-17 21:00,18,33.73,33.73,33.66,33.66,27
20160701|2016-03-17 21:30,18,33.68,33.71,33.63,33.71,283
20160701|2016-03-17 22:00,18,33.72,33.72,33.68,33.68,92
20160701|2016-03-17 22:30,18,33.74,33.74,33.72,33.72,4
20160701|2016-03-17 23:00,18,33.7,33.72,33.66,33.72,19
20160701|2016-03-17 23:30,18,33.72,33.72,33.7,33.7,25
20160701|2016-03-18 00:00,18,33.7,33.71,33.7,33.71,11
20160701|2016-03-18 00:30,18,33.7,33.8,33.7,33.8,36
20160701|2016-03-18 01:00,18,33.82,33.93,33.8,33.92,214
20160701|2016-03-18 01:30,18,33.92,33.92,33.87,33.87,61
20160701|2016-03-18 02:00,18,33.87,33.87,33.82,33.84,48
20160701|2016-03-18 02:30,18,33.84,33.87,33.84,33.86,14
20160701|2016-03-18 03:00,18,33.87,33.87,33.81,33.82,55
20160701|2016-03-18 03:30,18,33.81,33.83,33.73,33.73,75
20160701|2016-03-18 04:00,18,33.75,33.77,33.73,33.74,49
20160701|2016-03-18 04:30,18,33.74,33.77,33.73,33.75,62
20160701|2016-03-18 05:00,18,33.75,33.79,33.75,33.79,8
20160701|2016-03-18 05:30,18,33.8,33.87,33.8,33.86,34
20160701|2016-03-18 06:00,18,33.87,33.87,33.87,33.87,1
20160701|2016-03-18 06:30,18,33.85,33.88,33.85,33.86,27
20160701|2016-03-18 07:00,18,33.85,33.85,33.79,33.81,49
20160701|2016-03-18 07:30,18,33.83,33.83,33.77,33.77,57
20160701|2016-03-18 08:30,18,33.78,33.89,33.6,33.65,1763
20160701|2016-03-18 09:00,18,33.64,33.64,33.53,33.59,498
20160701|2016-03-18 09:30,18,33.58,33.63,33.48,33.5,906
20160701|2016-03-18 10:00,18,33.49,33.52,33.45,33.51,390
20160701|2016-03-18 10:30,18,33.51,33.57,33.48,33.57,328
20160701|2016-03-18 11:00,18,33.58,33.69,33.58,33.61,314
20160701|2016-03-18 11:30,18,33.61,33.72,33.61,33.68,347
20160701|2016-03-18 12:00,18,33.69,33.72,33.66,33.72,142
20160701|2016-03-18 12:30,18,33.71,33.72,33.63,33.63,112
20160701|2016-03-18 13:00,18,33.64,33.66,33.6,33.6,470
20160701|2016-03-20 19:00,21,33.5,33.5,33.38,33.45,189
20160701|2016-03-20 19:30,21,33.46,33.47,33.4,33.4,26
20160701|2016-03-20 20:00,21,33.42,33.42,33.36,33.36,66
20160701|2016-03-20 20:30,21,33.36,33.36,33.32,33.34,145
20160701|2016-03-20 21:00,21,33.33,33.35,33.33,33.35,15
20160701|2016-03-20 21:30,21,33.35,33.5,33.35,33.5,159
20160701|2016-03-20 22:00,21,33.52,33.52,33.41,33.44,56
20160701|2016-03-20 22:30,21,33.43,33.45,33.41,33.45,377
20160701|2016-03-20 23:00,21,33.45,33.45,33.45,33.45,1
20160701|2016-03-20 23:30,21,33.45,33.45,33.42,33.42,68
20160701|2016-03-21 00:00,21,33.42,33.42,33.41,33.41,3
20160701|2016-03-21 00:30,21,33.43,33.43,33.39,33.4,18
20160701|2016-03-21 01:00,21,33.4,33.41,33.39,33.4,20
20160701|2016-03-21 01:30,21,33.41,33.46,33.4,33.46,29
20160701|2016-03-21 02:00,21,33.42,33.57,33.42,33.52,171
20160701|2016-03-21 02:30,21,33.51,33.51,33.44,33.48,34
20160701|2016-03-21 03:00,21,33.49,33.49,33.43,33.43,24
20160701|2016-03-21 03:30,21,33.43,33.45,33.42,33.43,34
20160701|2016-03-21 04:00,21,33.41,33.44,33.41,33.42,18
20160701|2016-03-21 04:30,21,33.43,33.45,33.43,33.44,5
20160701|2016-03-21 05:00,21,33.44,33.47,33.44,33.46,13
20160701|2016-03-21 05:30,21,33.45,33.51,33.45,33.51,42
20160701|2016-03-21 06:00,21,33.51,33.53,33.51,33.52,8
20160701|2016-03-21 06:30,21,33.53,33.56,33.52,33.53,24
20160701|2016-03-21 07:00,21,33.52,33.54,33.49,33.49,77
20160701|2016-03-21 07:30,21,33.48,33.48,33.42,33.44,53
20160701|2016-03-21 08:30,21,33.45,33.57,33.33,33.55,1622
20160701|2016-03-21 09:00,21,33.54,33.64,33.52,33.58,532
20160701|2016-03-21 09:30,21,33.56,33.62,33.55,33.62,340
20160701|2016-03-21 10:00,21,33.61,33.77,33.59,33.68,426
20160701|2016-03-21 10:30,21,33.69,33.89,33.69,33.8,561
20160701|2016-03-21 11:00,21,33.8,33.85,33.78,33.82,421
20160701|2016-03-21 11:30,21,33.82,33.86,33.73,33.73,378
20160701|2016-03-21 12:00,21,33.73,33.74,33.68,33.74,183
20160701|2016-03-21 12:30,21,33.74,33.83,33.73,33.83,130
20160701|2016-03-21 13:00,21,33.84,33.91,33.78,33.85,981
20160701|2016-03-21 19:00,22,33.84,33.86,33.75,33.84,44
20160701|2016-03-21 19:30,22,33.85,33.9,33.85,33.89,21
20160701|2016-03-21 20:00,22,33.85,33.85,33.77,33.77,130
20160701|2016-03-21 20:30,22,33.77,33.78,33.7,33.7,56
20160701|2016-03-21 21:00,22,33.72,33.74,33.72,33.74,4
20160701|2016-03-21 21:30,22,33.75,33.91,33.75,33.89,308
20160701|2016-03-21 22:00,22,33.91,33.92,33.83,33.85,17
20160701|2016-03-21 22:30,22,33.88,33.88,33.8,33.84,98
20160701|2016-03-21 23:00,22,33.84,33.88,33.84,33.88,20
20160701|2016-03-22 00:30,22,33.88,33.98,33.88,33.93,56
20160701|2016-03-22 01:00,22,33.93,33.98,33.93,33.96,27
20160701|2016-03-22 01:30,22,33.99,33.99,33.88,33.89,152
20160701|2016-03-22 02:00,22,33.89,33.95,33.88,33.95,136
20160701|2016-03-22 02:30,22,33.95,33.95,33.9,33.9,22
20160701|2016-03-22 03:00,22,33.92,33.92,33.92,33.92,1
20160701|2016-03-22 03:30,22,33.86,33.86,33.86,33.86,7
20160701|2016-03-22 04:00,22,33.89,33.94,33.89,33.93,11
20160701|2016-03-22 04:30,22,33.95,34,33.95,33.96,100
20160701|2016-03-22 05:00,22,33.97,33.98,33.96,33.96,17
20160701|2016-03-22 05:30,22,33.99,33.99,33.97,33.97,41
20160701|2016-03-22 06:00,22,33.98,33.98,33.97,33.97,7
20160701|2016-03-22 06:30,22,33.98,33.98,33.94,33.96,16
20160701|2016-03-22 07:00,22,33.97,33.98,33.96,33.98,22
20160701|2016-03-22 07:30,22,33.99,34,33.96,33.99,54
20160701|2016-03-22 08:30,22,33.92,34.08,33.85,34.04,1208
20160701|2016-03-22 09:00,22,34.06,34.17,33.98,34.17,1008
20160701|2016-03-22 09:30,22,34.17,34.4,34.15,34.25,2825
20160701|2016-03-22 10:00,22,34.23,34.25,34.1,34.12,894
20160701|2016-03-22 10:30,22,34.13,34.18,34.04,34.07,569
20160701|2016-03-22 11:00,22,34.07,34.17,34.01,34.08,743
20160701|2016-03-22 11:30,22,34.08,34.16,34.04,34.14,349
20160701|2016-03-22 12:00,22,34.15,34.23,34.15,34.22,423
20160701|2016-03-22 12:30,22,34.23,34.26,34.16,34.17,384
20160701|2016-03-22 13:00,22,34.18,34.23,34.1,34.13,993
20160701|2016-03-22 19:00,23,34.18,34.19,34.12,34.19,134
20160701|2016-03-22 19:30,23,34.19,34.2,34.17,34.18,25
20160701|2016-03-22 20:00,23,34.18,34.21,34.09,34.16,101
20160701|2016-03-22 20:30,23,34.12,34.14,34.08,34.08,64
20160701|2016-03-22 21:00,23,34.11,34.11,34.05,34.08,11
20160701|2016-03-22 21:30,23,34.07,34.1,34.04,34.1,154
20160701|2016-03-22 22:00,23,34.1,34.13,33.99,34.02,368
20160701|2016-03-22 22:30,23,33.98,33.98,33.96,33.98,3
20160701|2016-03-22 23:00,23,33.97,33.98,33.93,33.98,25
20160701|2016-03-22 23:30,23,34,34.01,33.99,33.99,10
20160701|2016-03-23 00:00,23,34,34.01,33.98,34.01,23
20160701|2016-03-23 00:30,23,34,34,33.96,33.98,16
20160701|2016-03-23 01:00,23,33.96,34.01,33.95,34.01,30
20160701|2016-03-23 01:30,23,33.97,33.97,33.95,33.96,5
20160701|2016-03-23 02:30,23,33.97,33.98,33.96,33.98,69
20160701|2016-03-23 03:00,23,34,34.07,33.99,34.04,104
20160701|2016-03-23 03:30,23,34.04,34.11,34.04,34.07,133
20160701|2016-03-23 04:00,23,34.06,34.1,34.06,34.08,37
20160701|2016-03-23 04:30,23,34.1,34.13,34.08,34.08,185
20160701|2016-03-23 05:00,23,34.08,34.08,33.92,33.94,78
20160701|2016-03-23 05:30,23,33.91,33.94,33.87,33.94,137
20160701|2016-03-23 06:00,23,33.93,33.93,33.89,33.9,52
20160701|2016-03-23 06:30,23,33.89,33.91,33.83,33.89,110
20160701|2016-03-23 07:00,23,33.88,33.93,33.87,33.87,245
20160701|2016-03-23 07:30,23,33.86,33.87,33.79,33.79,134
20160701|2016-03-23 08:30,23,33.81,33.88,33.67,33.75,3015
20160701|2016-03-23 09:00,23,33.72,33.78,33.68,33.75,1045
20160701|2016-03-23 09:30,23,33.75,33.77,33.57,33.65,1212
20160701|2016-03-23 10:00,23,33.65,33.7,33.62,33.63,414
20160701|2016-03-23 10:30,23,33.64,33.65,33.54,33.55,868
20160701|2016-03-23 11:00,23,33.55,33.59,33.5,33.52,1280
20160701|2016-03-23 11:30,23,33.52,33.54,33.52,33.54,112
20160701|2016-03-23 12:00,23,33.52,33.6,33.52,33.58,377
20160701|2016-03-23 12:30,23,33.58,33.59,33.53,33.56,349
20160701|2016-03-23 13:00,23,33.57,33.63,33.53,33.61,650
20160701|2016-03-23 19:00,24,33.59,33.64,33.59,33.63,125
20160701|2016-03-23 19:30,24,33.63,33.66,33.62,33.66,79
20160701|2016-03-23 20:00,24,33.65,33.66,33.59,33.64,310
20160701|2016-03-23 20:30,24,33.65,33.67,33.62,33.67,45
20160701|2016-03-23 21:00,24,33.66,33.67,33.59,33.59,149
20160701|2016-03-23 21:30,24,33.61,33.64,33.59,33.59,134
20160701|2016-03-23 22:00,24,33.6,33.6,33.57,33.6,60
20160701|2016-03-23 22:30,24,33.6,33.6,33.56,33.57,23
20160701|2016-03-23 23:00,24,33.58,33.59,33.58,33.59,22
20160701|2016-03-24 00:00,24,33.56,33.56,33.55,33.55,12
20160701|2016-03-24 00:30,24,33.56,33.59,33.56,33.58,37
20160701|2016-03-24 01:00,24,33.53,33.54,33.53,33.54,3
20160701|2016-03-24 01:30,24,33.53,33.53,33.38,33.38,266
20160701|2016-03-24 02:00,24,33.4,33.4,33.33,33.33,209
20160701|2016-03-24 02:30,24,33.33,33.38,33.33,33.37,62
20160701|2016-03-24 03:00,24,33.36,33.43,33.35,33.43,64
20160701|2016-03-24 03:30,24,33.42,33.46,33.41,33.41,78
20160701|2016-03-24 04:00,24,33.42,33.45,33.41,33.42,54
20160701|2016-03-24 04:30,24,33.43,33.46,33.42,33.42,50
20160701|2016-03-24 05:00,24,33.43,33.43,33.39,33.39,49
20160701|2016-03-24 05:30,24,33.39,33.39,33.36,33.36,21
20160701|2016-03-24 06:00,24,33.36,33.36,33.25,33.28,488
20160701|2016-03-24 06:30,24,33.29,33.3,33.24,33.26,160
20160701|2016-03-24 07:00,24,33.25,33.3,33.24,33.25,392
20160701|2016-03-24 07:30,24,33.24,33.27,33.22,33.24,417
20160701|2016-03-24 08:30,24,33.24,33.35,33.08,33.16,2221
20160701|2016-03-24 09:00,24,33.17,33.3,33.06,33.29,798
20160701|2016-03-24 09:30,24,33.3,33.43,33.29,33.39,1390
20160701|2016-03-24 10:00,24,33.39,33.43,33.25,33.25,781
20160701|2016-03-24 10:30,24,33.26,33.3,33.21,33.28,571
20160701|2016-03-24 11:00,24,33.28,33.31,33.22,33.22,497
20160701|2016-03-24 11:30,24,33.22,33.25,33.2,33.22,323
20160701|2016-03-24 12:00,24,33.22,33.3,33.18,33.26,469
20160701|2016-03-24 12:30,24,33.26,33.37,33.26,33.36,258
20160701|2016-03-24 13:00,24,33.38,33.46,33.35,33.39,740
20160701|2016-03-27 19:00,28,33.5,33.62,33.5,33.57,209
20160701|2016-03-27 19:30,28,33.57,33.6,33.5,33.55,343
20160701|2016-03-27 20:00,28,33.55,33.65,33.55,33.65,128
20160701|2016-03-27 20:30,28,33.66,33.74,33.64,33.64,203
20160701|2016-03-27 21:00,28,33.66,33.7,33.64,33.7,51
20160701|2016-03-27 21:30,28,33.71,33.79,33.69,33.7,249
20160701|2016-03-27 22:00,28,33.71,33.82,33.71,33.77,123
20160701|2016-03-27 22:30,28,33.77,33.77,33.74,33.76,33
20160701|2016-03-27 23:00,28,33.76,33.76,33.75,33.75,12
20160701|2016-03-27 23:30,28,33.76,33.76,33.74,33.75,8
20160701|2016-03-28 00:00,28,33.75,33.8,33.74,33.76,139
20160701|2016-03-28 00:30,28,33.78,33.82,33.77,33.82,137
20160701|2016-03-28 01:00,28,33.81,33.83,33.74,33.74,43
20160701|2016-03-28 01:30,28,33.75,33.78,33.72,33.78,69
20160701|2016-03-28 02:00,28,33.78,33.84,33.78,33.84,43
20160701|2016-03-28 02:30,28,33.85,33.85,33.82,33.84,17
20160701|2016-03-28 03:00,28,33.85,33.86,33.83,33.83,52
20160701|2016-03-28 03:30,28,33.82,33.82,33.79,33.79,10
20160701|2016-03-28 04:00,28,33.78,33.85,33.78,33.85,24
20160701|2016-03-28 04:30,28,33.84,33.86,33.84,33.86,20
20160701|2016-03-28 05:00,28,33.87,33.91,33.87,33.89,149
20160701|2016-03-28 05:30,28,33.87,33.87,33.81,33.84,42
20160701|2016-03-28 06:00,28,33.84,33.85,33.8,33.8,42
20160701|2016-03-28 06:30,28,33.8,33.82,33.8,33.81,20
20160701|2016-03-28 07:00,28,33.81,33.83,33.8,33.8,52
20160701|2016-03-28 07:30,28,33.82,33.84,33.81,33.84,28
20160701|2016-03-28 08:30,28,33.88,33.95,33.74,33.93,1199
20160701|2016-03-28 09:00,28,33.95,34,33.83,33.88,875
20160701|2016-03-28 09:30,28,33.89,33.92,33.85,33.92,704
20160701|2016-03-28 10:00,28,33.91,33.97,33.91,33.96,651
20160701|2016-03-28 10:30,28,33.96,33.97,33.88,33.9,681
20160701|2016-03-28 11:00,28,33.9,33.96,33.87,33.92,1019
20160701|2016-03-28 11:30,28,33.92,33.94,33.88,33.88,158
20160701|2016-03-28 12:00,28,33.89,33.91,33.83,33.87,295
20160701|2016-03-28 12:30,28,33.86,33.89,33.82,33.87,579
20160701|2016-03-28 13:00,28,33.87,33.94,33.82,33.85,1474
20160701|2016-03-28 19:00,29,33.82,33.85,33.8,33.8,21
20160701|2016-03-28 19:30,29,33.8,33.82,33.8,33.8,29
20160701|2016-03-28 20:00,29,33.82,33.92,33.82,33.88,125
20160701|2016-03-28 20:30,29,33.87,33.88,33.77,33.77,113
20160701|2016-03-28 21:00,29,33.76,33.86,33.75,33.85,19
20160701|2016-03-28 21:30,29,33.85,33.88,33.82,33.82,169
20160701|2016-03-28 22:00,29,33.83,33.83,33.75,33.78,21
20160701|2016-03-28 22:30,29,33.79,33.79,33.77,33.77,3
20160701|2016-03-28 23:00,29,33.81,33.83,33.81,33.83,13
20160701|2016-03-28 23:30,29,33.84,33.85,33.84,33.85,14
20160701|2016-03-29 00:00,29,33.84,33.84,33.84,33.84,4
20160701|2016-03-29 00:30,29,33.84,33.84,33.83,33.84,22
20160701|2016-03-29 01:00,29,33.81,33.82,33.79,33.82,4
20160701|2016-03-29 01:30,29,33.82,33.82,33.74,33.8,44
20160701|2016-03-29 02:00,29,33.8,33.82,33.79,33.79,61
20160701|2016-03-29 02:30,29,33.8,33.86,33.8,33.86,37
20160701|2016-03-29 03:00,29,33.85,34.01,33.85,33.99,272
20160701|2016-03-29 03:30,29,34.02,34.16,33.98,34.09,66
20160701|2016-03-29 04:00,29,34.07,34.13,34.02,34.11,297
20160701|2016-03-29 04:30,29,34.11,34.2,34.09,34.19,376
20160701|2016-03-29 05:00,29,34.18,34.18,34.14,34.15,20
20160701|2016-03-29 05:30,29,34.16,34.17,34.16,34.16,51
20160701|2016-03-29 06:00,29,34.16,34.16,34.09,34.11,303
20160701|2016-03-29 06:30,29,34.1,34.11,34.06,34.06,281
20160701|2016-03-29 07:00,29,34.07,34.1,34.06,34.07,181
20160701|2016-03-29 07:30,29,34.1,34.16,34.09,34.13,185
20160701|2016-03-29 08:30,29,34.07,34.12,33.93,34.04,1339
20160701|2016-03-29 09:00,29,34.05,34.28,34.05,34.24,1109
20160701|2016-03-29 09:30,29,34.25,34.37,34.21,34.28,1637
20160701|2016-03-29 10:00,29,34.27,34.27,34.15,34.2,732
20160701|2016-03-29 10:30,29,34.2,34.29,34.2,34.27,357
20160701|2016-03-29 11:00,29,34.28,34.29,34.18,34.29,463
20160701|2016-03-29 11:30,29,34.29,34.3,34.21,34.23,325
20160701|2016-03-29 12:00,29,34.23,34.27,34.2,34.27,173
20160701|2016-03-29 12:30,29,34.27,34.35,34.22,34.34,372
20160701|2016-03-29 13:00,29,34.35,34.35,34.23,34.25,1118
20160701|2016-03-29 19:00,30,34.25,34.27,34.23,34.25,31
20160701|2016-03-29 20:00,30,34.24,34.24,34.23,34.23,6
20160701|2016-03-29 20:30,30,34.24,34.25,34.22,34.25,43
20160701|2016-03-29 21:00,30,34.25,34.28,34.24,34.26,88
20160701|2016-03-29 21:30,30,34.27,34.29,34.13,34.13,361
20160701|2016-03-29 22:00,30,34.12,34.15,34.04,34.15,96
20160701|2016-03-29 22:30,30,34.13,34.19,34.13,34.17,24
20160701|2016-03-29 23:00,30,34.15,34.16,34.14,34.16,8
20160701|2016-03-30 00:00,30,34.13,34.13,34.12,34.13,51
20160701|2016-03-30 00:30,30,34.13,34.14,34.1,34.1,21
20160701|2016-03-30 01:00,30,34.1,34.18,34.1,34.18,25
20160701|2016-03-30 01:30,30,34.18,34.23,34.18,34.2,49
20160701|2016-03-30 02:00,30,34.2,34.23,34.17,34.17,126
20160701|2016-03-30 02:30,30,34.24,34.25,34.18,34.23,51
20160701|2016-03-30 03:00,30,34.24,34.27,34.23,34.27,34
20160701|2016-03-30 03:30,30,34.27,34.29,34.21,34.28,50
20160701|2016-03-30 04:00,30,34.28,34.3,34.26,34.26,34
20160701|2016-03-30 04:30,30,34.27,34.27,34.2,34.22,94
20160701|2016-03-30 05:00,30,34.22,34.26,34.22,34.25,63
20160701|2016-03-30 05:30,30,34.24,34.24,34.21,34.21,67
20160701|2016-03-30 06:00,30,34.21,34.21,34.15,34.17,70
20160701|2016-03-30 06:30,30,34.17,34.17,34.12,34.12,69
20160701|2016-03-30 07:00,30,34.12,34.12,33.99,34.02,150
20160701|2016-03-30 07:30,30,34.02,34.03,33.98,34.02,186
20160701|2016-03-30 08:30,30,34.06,34.14,33.98,34.11,1814
20160701|2016-03-30 09:00,30,34.11,34.16,34.07,34.08,356
20160701|2016-03-30 09:30,30,34.08,34.18,34.07,34.16,907
20160701|2016-03-30 10:00,30,34.16,34.16,34.04,34.04,289
20160701|2016-03-30 10:30,30,34.05,34.16,34.04,34.11,419
20160701|2016-03-30 11:00,30,34.12,34.12,33.99,33.99,487
20160701|2016-03-30 11:30,30,33.99,34.09,33.99,34.05,105
20160701|2016-03-30 12:00,30,34.05,34.05,33.99,34.02,174
20160701|2016-03-30 12:30,30,34.02,34.12,34,34.1,370
20160701|2016-03-30 13:00,30,34.09,34.1,33.98,34,934
20160701|2016-03-30 19:00,31,34.01,34.02,33.97,33.97,55
20160701|2016-03-30 19:30,31,33.99,34.02,33.97,34.01,67
20160701|2016-03-30 20:00,31,34,34.03,33.99,34.01,37
20160701|2016-03-30 20:30,31,34.02,34.04,34,34,26
20160701|2016-03-30 21:00,31,33.99,33.99,33.87,33.9,121
20160701|2016-03-30 21:30,31,33.87,33.91,33.85,33.9,190
20160701|2016-03-30 22:00,31,33.88,33.98,33.88,33.98,55
20160701|2016-03-30 22:30,31,33.97,34.01,33.97,34.01,22
20160701|2016-03-30 23:30,31,33.98,34.01,33.98,34.01,4
20160701|2016-03-31 00:00,31,34,34,34,34,2
20160701|2016-03-31 00:30,31,34.01,34.07,34,34.07,107
20160701|2016-03-31 01:00,31,34.08,34.11,34.05,34.05,101
20160701|2016-03-31 01:30,31,34.05,34.1,34.03,34.08,26
20160701|2016-03-31 02:00,31,34.12,34.34,34.12,34.19,846
20160701|2016-03-31 02:30,31,34.19,34.28,34.19,34.25,126
20160701|2016-03-31 03:00,31,34.25,34.26,34.19,34.19,65
20160701|2016-03-31 03:30,31,34.2,34.23,34.19,34.19,49
20160701|2016-03-31 04:00,31,34.2,34.2,34.1,34.15,163
20160701|2016-03-31 04:30,31,34.14,34.14,34.08,34.09,32
20160701|2016-03-31 05:00,31,34.11,34.15,34.11,34.12,139
20160701|2016-03-31 05:30,31,34.09,34.14,34.09,34.12,5
20160701|2016-03-31 06:00,31,34.13,34.13,34.12,34.13,13
20160701|2016-03-31 06:30,31,34.13,34.13,34.08,34.09,32
20160701|2016-03-31 07:00,31,34.08,34.15,34.06,34.13,126
20160701|2016-03-31 07:30,31,34.12,34.14,34.09,34.14,48
20160701|2016-03-31 08:30,31,34.1,34.26,34.09,34.14,1559
20160701|2016-03-31 09:00,31,34.15,34.24,34.14,34.15,486
20160701|2016-03-31 09:30,31,34.16,34.16,33.98,34.05,649
20160701|2016-03-31 10:00,31,34.04,34.14,34.02,34.07,518
20160701|2016-03-31 10:30,31,34.07,34.13,33.87,33.9,1346
20160701|2016-03-31 11:00,31,33.94,34.56,33.83,34.3,5174
20160701|2016-03-31 11:30,31,34.31,34.33,34.23,34.33,669
20160701|2016-03-31 12:00,31,34.34,34.36,34.23,34.34,520
20160701|2016-03-31 12:30,31,34.34,34.41,34.3,34.37,501
20160701|2016-03-31 13:00,31,34.37,34.48,34.35,34.37,1665
20160701|2016-03-31 19:00,1,34.39,34.45,34.39,34.41,134
20160701|2016-03-31 19:30,1,34.41,34.43,34.38,34.38,24
20160701|2016-03-31 20:00,1,34.41,34.43,34.34,34.34,86
20160701|2016-03-31 20:30,1,34.36,34.63,34.36,34.63,558
20160701|2016-03-31 21:00,1,34.65,34.82,34.64,34.81,159
20160701|2016-03-31 21:30,1,34.8,34.91,34.79,34.86,467
20160701|2016-03-31 22:00,1,34.86,34.86,34.74,34.74,86
20160701|2016-03-31 22:30,1,34.76,34.77,34.75,34.76,19
20160701|2016-03-31 23:00,1,34.75,34.75,34.74,34.74,5
20160701|2016-03-31 23:30,1,34.73,34.73,34.72,34.73,13
20160701|2016-04-01 00:00,1,34.73,34.76,34.72,34.76,56
20160701|2016-04-01 00:30,1,34.74,34.8,34.74,34.79,38
20160701|2016-04-01 01:00,1,34.81,34.83,34.73,34.81,34
20160701|2016-04-01 01:30,1,34.77,34.83,34.77,34.83,51
20160701|2016-04-01 02:00,1,34.8,34.87,34.8,34.83,189
20160701|2016-04-01 02:30,1,34.83,34.83,34.72,34.72,80
20160701|2016-04-01 03:00,1,34.74,34.83,34.74,34.8,95
20160701|2016-04-01 03:30,1,34.82,34.82,34.79,34.79,53
20160701|2016-04-01 04:00,1,34.83,34.83,34.78,34.79,64
20160701|2016-04-01 04:30,1,34.79,34.8,34.69,34.71,102
20160701|2016-04-01 05:00,1,34.7,34.71,34.69,34.71,27
20160701|2016-04-01 05:30,1,34.69,34.71,34.68,34.69,149
20160701|2016-04-01 06:00,1,34.69,34.77,34.69,34.74,164
20160701|2016-04-01 06:30,1,34.73,34.74,34.7,34.71,66
20160701|2016-04-01 07:00,1,34.7,34.74,34.64,34.66,187
20160701|2016-04-01 07:30,1,34.67,34.7,34.65,34.67,73
20160701|2016-04-01 08:30,1,34.62,34.72,34.56,34.58,1531
20160701|2016-04-01 09:00,1,34.58,34.92,34.58,34.8,1732
20160701|2016-04-01 09:30,1,34.78,34.88,34.73,34.8,891
20160701|2016-04-01 10:00,1,34.8,34.8,34.69,34.74,375
20160701|2016-04-01 10:30,1,34.74,34.75,34.67,34.68,935
20160701|2016-04-01 11:00,1,34.69,34.77,34.64,34.67,486
20160701|2016-04-01 11:30,1,34.68,34.68,34.59,34.59,339
20160701|2016-04-01 12:00,1,34.6,34.63,34.55,34.63,569
20160701|2016-04-01 12:30,1,34.64,34.65,34.55,34.59,710
20160701|2016-04-01 13:00,1,34.6,34.71,34.58,34.63,852
20160701|2016-04-03 19:00,4,34.67,34.72,34.67,34.69,445
20160701|2016-04-03 19:30,4,34.73,34.77,34.65,34.65,28
20160701|2016-04-03 20:00,4,34.64,34.65,34.62,34.65,24
20160701|2016-04-03 20:30,4,34.65,34.65,34.6,34.61,35
20160701|2016-04-03 21:00,4,34.6,34.61,34.59,34.61,23
20160701|2016-04-03 21:30,4,34.59,34.59,34.58,34.58,9
20160701|2016-04-03 22:00,4,34.58,34.59,34.58,34.59,4
20160701|2016-04-03 22:30,4,34.61,34.61,34.57,34.59,19
20160701|2016-04-03 23:00,4,34.6,34.61,34.6,34.61,2
20160701|2016-04-03 23:30,4,34.63,34.66,34.63,34.66,31
20160701|2016-04-04 00:00,4,34.65,34.67,34.64,34.66,16
20160701|2016-04-04 00:30,4,34.66,34.66,34.65,34.65,2
20160701|2016-04-04 01:30,4,34.64,34.66,34.64,34.66,11
20160701|2016-04-04 02:00,4,34.66,34.81,34.66,34.78,204
20160701|2016-04-04 02:30,4,34.73,34.77,34.72,34.77,31
20160701|2016-04-04 03:00,4,34.77,34.84,34.77,34.82,61
20160701|2016-04-04 03:30,4,34.81,34.86,34.81,34.86,9
20160701|2016-04-04 04:00,4,34.85,34.87,34.81,34.81,9
20160701|2016-04-04 04:30,4,34.81,34.87,34.8,34.87,49
20160701|2016-04-04 05:00,4,34.88,34.88,34.88,34.88,10
20160701|2016-04-04 05:30,4,34.87,34.9,34.87,34.9,28
20160701|2016-04-04 06:00,4,34.89,34.89,34.84,34.85,74
20160701|2016-04-04 06:30,4,34.86,34.89,34.86,34.86,101
20160701|2016-04-04 07:00,4,34.86,34.87,34.85,34.87,62
20160701|2016-04-04 07:30,4,34.89,34.9,34.86,34.9,114
20160701|2016-04-04 08:30,4,34.87,34.92,34.71,34.76,808
20160701|2016-04-04 09:00,4,34.75,34.85,34.74,34.85,393
20160701|2016-04-04 09:30,4,34.84,34.85,34.71,34.8,635
20160701|2016-04-04 10:00,4,34.8,34.82,34.71,34.76,896
20160701|2016-04-04 10:30,4,34.77,34.89,34.76,34.83,603
20160701|2016-04-04 11:00,4,34.81,34.86,34.75,34.76,249
20160701|2016-04-04 11:30,4,34.76,34.8,34.74,34.77,422
20160701|2016-04-04 12:00,4,34.77,34.8,34.73,34.8,493
20160701|2016-04-04 12:30,4,34.8,34.92,34.78,34.9,529
20160701|2016-04-04 13:00,4,34.9,34.98,34.88,34.93,1348
20160701|2016-04-04 19:00,5,34.96,34.96,34.89,34.89,232
20160701|2016-04-04 19:30,5,34.89,34.91,34.88,34.91,19
20160701|2016-04-04 20:00,5,34.87,34.9,34.78,34.85,288
20160701|2016-04-04 20:30,5,34.84,34.86,34.75,34.8,137
20160701|2016-04-04 21:00,5,34.8,34.82,34.8,34.82,19
20160701|2016-04-04 21:30,5,34.88,34.89,34.85,34.87,34
20160701|2016-04-04 22:00,5,34.88,34.88,34.87,34.87,10
20160701|2016-04-04 22:30,5,34.87,34.87,34.86,34.87,23
20160701|2016-04-04 23:00,5,34.86,34.87,34.86,34.86,14
20160701|2016-04-04 23:30,5,34.87,34.87,34.87,34.87,43
20160701|2016-04-05 00:00,5,34.88,34.88,34.87,34.87,8
20160701|2016-04-05 00:30,5,34.86,34.89,34.85,34.87,62
20160701|2016-04-05 01:00,5,34.87,34.87,34.85,34.87,74
20160701|2016-04-05 01:30,5,34.88,34.92,34.86,34.92,40
20160701|2016-04-05 02:00,5,34.92,34.92,34.82,34.83,165
20160701|2016-04-05 02:30,5,34.82,34.9,34.8,34.89,63
20160701|2016-04-05 03:00,5,34.88,34.94,34.84,34.91,107
20160701|2016-04-05 03:30,5,34.91,34.93,34.9,34.91,45
20160701|2016-04-05 04:00,5,34.88,34.88,34.79,34.81,97
20160701|2016-04-05 04:30,5,34.84,34.84,34.75,34.78,172
20160701|2016-04-05 05:00,5,34.75,34.75,34.68,34.68,106
20160701|2016-04-05 05:30,5,34.71,34.73,34.71,34.73,34
20160701|2016-04-05 06:00,5,34.73,34.74,34.69,34.69,27
20160701|2016-04-05 06:30,5,34.7,34.71,34.68,34.71,101
20160701|2016-04-05 07:00,5,34.7,34.75,34.68,34.69,208
20160701|2016-04-05 07:30,5,34.67,34.7,34.63,34.64,81
20160701|2016-04-05 08:30,5,34.63,34.65,34.46,34.51,1314
20160701|2016-04-05 09:00,5,34.5,34.55,34.4,34.48,1021
20160701|2016-04-05 09:30,5,34.47,34.48,34.32,34.4,1224
20160701|2016-04-05 10:00,5,34.39,34.52,34.34,34.52,1015
20160701|2016-04-05 10:30,5,34.51,34.53,34.42,34.42,825
20160701|2016-04-05 11:00,5,34.41,34.44,34.37,34.42,1167
20160701|2016-04-05 11:30,5,34.42,34.43,34.35,34.35,238
20160701|2016-04-05 12:00,5,34.35,34.39,34.34,34.37,635
20160701|2016-04-05 12:30,5,34.36,34.36,34.29,34.31,1097
20160701|2016-04-05 13:00,5,34.3,34.31,34.22,34.28,1363
20160701|2016-04-05 19:00,6,34.23,34.29,34.21,34.24,112
20160701|2016-04-05 19:30,6,34.22,34.23,34.19,34.19,98
20160701|2016-04-05 20:00,6,34.21,34.22,34.13,34.15,166
20160701|2016-04-05 20:30,6,34.16,34.16,34.14,34.16,55
20160701|2016-04-05 21:00,6,34.17,34.19,34.17,34.17,33
20160701|2016-04-05 21:30,6,34.16,34.17,34.13,34.16,347
20160701|2016-04-05 22:00,6,34.16,34.17,34.13,34.17,124
20160701|2016-04-05 22:30,6,34.17,34.17,34.15,34.16,37
20160701|2016-04-05 23:00,6,34.17,34.19,34.17,34.17,37
20160701|2016-04-05 23:30,6,34.19,34.19,34.19,34.19,8
20160701|2016-04-06 00:00,6,34.18,34.19,34.15,34.15,56
20160701|2016-04-06 00:30,6,34.14,34.14,34.1,34.1,89
20160701|2016-04-06 01:00,6,34.1,34.13,34.1,34.1,57
20160701|2016-04-06 01:30,6,34.1,34.13,34.08,34.13,108
20160701|2016-04-06 02:00,6,34.12,34.13,34.08,34.09,135
20160701|2016-04-06 02:30,6,34.09,34.11,34.09,34.11,28
20160701|2016-04-06 03:00,6,34.13,34.22,34.13,34.19,557
20160701|2016-04-06 03:30,6,34.21,34.25,34.21,34.23,468
20160701|2016-04-06 04:00,6,34.23,34.24,34.17,34.17,56
20160701|2016-04-06 04:30,6,34.18,34.18,34.09,34.16,196
20160701|2016-04-06 05:00,6,34.14,34.15,34.14,34.15,10
20160701|2016-04-06 05:30,6,34.14,34.14,34.05,34.05,388
20160701|2016-04-06 06:00,6,34.1,34.15,34.1,34.15,45
20160701|2016-04-06 06:30,6,34.13,34.17,34.13,34.16,108
20160701|2016-04-06 07:00,6,34.16,34.17,34.13,34.13,100
20160701|2016-04-06 07:30,6,34.12,34.13,34.02,34.05,645
20160701|2016-04-06 08:30,6,34.14,34.56,34.1,34.27,3424
20160701|2016-04-06 09:00,6,34.28,34.35,34.22,34.24,850
20160701|2016-04-06 09:30,6,34.24,34.35,34.18,34.28,861
20160701|2016-04-06 10:00,6,34.28,34.51,34.28,34.51,894
20160701|2016-04-06 10:30,6,34.5,34.83,34.5,34.76,1643
20160701|2016-04-06 11:00,6,34.76,34.76,34.6,34.61,1501
20160701|2016-04-06 11:30,6,34.61,34.62,34.51,34.51,1131
20160701|2016-04-06 12:00,6,34.5,34.56,34.47,34.52,533
20160701|2016-04-06 12:30,6,34.51,34.53,34.48,34.48,438
20160701|2016-04-06 13:00,6,34.48,34.54,34.47,34.5,1415
20160701|2016-04-06 19:00,7,34.52,34.61,34.5,34.6,112
20160701|2016-04-06 19:30,7,34.6,34.61,34.6,34.6,52
20160701|2016-04-06 20:00,7,34.6,34.61,34.53,34.55,228
20160701|2016-04-06 20:30,7,34.54,34.55,34.49,34.51,206
20160701|2016-04-06 21:00,7,34.52,34.52,34.5,34.5,3
20160701|2016-04-06 21:30,7,34.51,34.61,34.48,34.6,173
20160701|2016-04-06 22:00,7,34.59,34.61,34.59,34.59,62
20160701|2016-04-06 22:30,7,34.59,34.59,34.55,34.55,17
20160701|2016-04-06 23:00,7,34.58,34.59,34.58,34.59,14
20160701|2016-04-06 23:30,7,34.59,34.59,34.57,34.57,2
20160701|2016-04-07 00:00,7,34.58,34.6,34.58,34.59,21
20160701|2016-04-07 00:30,7,34.6,34.65,34.6,34.65,30
20160701|2016-04-07 01:00,7,34.63,34.63,34.56,34.56,57
20160701|2016-04-07 01:30,7,34.55,34.55,34.54,34.55,46
20160701|2016-04-07 02:00,7,34.54,34.57,34.51,34.53,77
20160701|2016-04-07 02:30,7,34.53,34.53,34.44,34.46,294
20160701|2016-04-07 03:00,7,34.44,34.54,34.41,34.54,117
20160701|2016-04-07 03:30,7,34.55,34.55,34.51,34.54,299
20160701|2016-04-07 04:00,7,34.52,34.52,34.42,34.43,123
20160701|2016-04-07 04:30,7,34.42,34.44,34.36,34.41,170
20160701|2016-04-07 05:00,7,34.4,34.4,34.35,34.35,172
20160701|2016-04-07 05:30,7,34.36,34.4,34.36,34.4,49
20160701|2016-04-07 06:00,7,34.39,34.42,34.36,34.42,149
20160701|2016-04-07 06:30,7,34.41,34.41,34.35,34.36,57
20160701|2016-04-07 07:00,7,34.36,34.42,34.35,34.41,254
20160701|2016-04-07 07:30,7,34.4,34.49,34.4,34.45,170
20160701|2016-04-07 08:30,7,34.42,34.42,34.25,34.29,1693
20160701|2016-04-07 09:00,7,34.29,34.33,34.27,34.27,1096
20160701|2016-04-07 09:30,7,34.27,34.27,34.16,34.22,966
20160701|2016-04-07 10:00,7,34.22,34.25,34.17,34.2,447
20160701|2016-04-07 10:30,7,34.2,34.35,34.19,34.35,602
20160701|2016-04-07 11:00,7,34.34,34.41,34.32,34.36,527
20160701|2016-04-07 11:30,7,34.36,34.36,34.3,34.33,299
20160701|2016-04-07 12:00,7,34.33,34.33,34.29,34.3,139
20160701|2016-04-07 12:30,7,34.3,34.32,34.29,34.29,264
20160701|2016-04-07 13:00,7,34.3,34.39,34.3,34.36,784
20160701|2016-04-07 19:00,8,34.37,34.42,34.36,34.38,29
20160701|2016-04-07 19:30,8,34.38,34.38,34.35,34.35,6
20160701|2016-04-07 20:00,8,34.35,34.35,34.31,34.35,31
20160701|2016-04-07 20:30,8,34.32,34.32,34.32,34.32,5
20160701|2016-04-07 21:00,8,34.32,34.35,34.31,34.33,37
20160701|2016-04-07 21:30,8,34.32,34.36,34.31,34.32,70
20160701|2016-04-07 22:00,8,34.32,34.37,34.32,34.37,5
20160701|2016-04-07 22:30,8,34.35,34.35,34.33,34.35,15
20160701|2016-04-07 23:00,8,34.36,34.36,34.28,34.31,55
20160701|2016-04-07 23:30,8,34.33,34.33,34.31,34.31,3
20160701|2016-04-08 00:00,8,34.32,34.34,34.32,34.34,4
20160701|2016-04-08 00:30,8,34.34,34.34,34.29,34.29,14
20160701|2016-04-08 01:00,8,34.27,34.28,34.27,34.28,9
20160701|2016-04-08 01:30,8,34.27,34.28,34.26,34.26,87
20160701|2016-04-08 02:00,8,34.29,34.31,34.28,34.29,47
20160701|2016-04-08 02:30,8,34.31,34.33,34.31,34.31,147
20160701|2016-04-08 03:00,8,34.33,34.4,34.33,34.4,33
20160701|2016-04-08 03:30,8,34.39,34.42,34.34,34.34,103
20160701|2016-04-08 04:00,8,34.35,34.36,34.29,34.29,239
20160701|2016-04-08 04:30,8,34.29,34.31,34.17,34.17,424
20160701|2016-04-08 05:00,8,34.16,34.17,34.11,34.13,354
20160701|2016-04-08 05:30,8,34.14,34.15,34.13,34.13,5
20160701|2016-04-08 06:00,8,34.14,34.14,34.11,34.12,17
20160701|2016-04-08 06:30,8,34.13,34.2,34.13,34.2,83
20160701|2016-04-08 07:00,8,34.2,34.23,34.2,34.23,105
20160701|2016-04-08 07:30,8,34.21,34.24,34.2,34.21,102
20160701|2016-04-08 08:30,8,34.27,34.45,34,34.05,4334
20160701|2016-04-08 09:00,8,34.04,34.27,34.01,34.19,1627
20160701|2016-04-08 09:30,8,34.2,34.27,34.11,34.12,549
20160701|2016-04-08 10:00,8,34.13,34.26,34.12,34.18,1526
20160701|2016-04-08 10:30,8,34.17,34.18,34.04,34.12,1635
20160701|2016-04-08 11:00,8,34.13,34.14,34.06,34.11,984
20160701|2016-04-08 11:30,8,34.12,34.12,34.07,34.11,594
20160701|2016-04-08 12:00,8,34.12,34.19,34.1,34.16,420
20160701|2016-04-08 12:30,8,34.17,34.22,34.16,34.21,196
20160701|2016-04-08 13:00,8,34.21,34.3,34.16,34.29,1043
20160701|2016-04-10 19:00,11,34.23,34.27,34.1,34.12,289
20160701|2016-04-10 19:30,11,34.15,34.17,34.11,34.12,31
20160701|2016-04-10 20:00,11,34.18,34.25,34.18,34.18,127
20160701|2016-04-10 20:30,11,34.19,34.21,34.19,34.21,31
20160701|2016-04-10 21:00,11,34.21,34.24,34.21,34.21,108
20160701|2016-04-10 21:30,11,34.21,34.4,34.21,34.4,159
20160701|2016-04-10 22:00,11,34.4,34.57,34.4,34.43,281
20160701|2016-04-10 22:30,11,34.43,34.43,34.38,34.38,27
20160701|2016-04-10 23:00,11,34.4,34.42,34.36,34.38,38
20160701|2016-04-10 23:30,11,34.38,34.42,34.36,34.42,85
20160701|2016-04-11 00:00,11,34.42,34.45,34.42,34.45,31
20160701|2016-04-11 00:30,11,34.39,34.39,34.29,34.31,150
20160701|2016-04-11 01:00,11,34.32,34.36,34.25,34.3,385
20160701|2016-04-11 01:30,11,34.3,34.34,34.21,34.22,659
20160701|2016-04-11 02:00,11,34.21,34.21,34.1,34.17,172
20160701|2016-04-11 02:30,11,34.17,34.18,34.15,34.15,110
20160701|2016-04-11 03:00,11,34.18,34.23,34.17,34.21,246
20160701|2016-04-11 03:30,11,34.2,34.33,34.18,34.33,62
20160701|2016-04-11 04:00,11,34.32,34.45,34.32,34.43,452
20160701|2016-04-11 04:30,11,34.41,34.41,34.29,34.32,517
20160701|2016-04-11 05:00,11,34.33,34.35,34.29,34.29,48
20160701|2016-04-11 05:30,11,34.29,34.32,34.28,34.31,54
20160701|2016-04-11 06:00,11,34.31,34.31,34.3,34.3,115
20160701|2016-04-11 06:30,11,34.29,34.29,34.22,34.22,98
20160701|2016-04-11 07:00,11,34.22,34.23,34.15,34.18,153
20160701|2016-04-11 07:30,11,34.19,34.21,34.17,34.18,111
20160701|2016-04-11 08:30,11,34.17,34.27,34.07,34.1,2301
20160701|2016-04-11 09:00,11,34.11,34.33,34.1,34.25,947
20160701|2016-04-11 09:30,11,34.26,34.35,34.19,34.19,1224
20160701|2016-04-11 10:00,11,34.19,34.39,34.15,34.37,1541
20160701|2016-04-11 10:30,11,34.37,34.43,34.31,34.35,779
20160701|2016-04-11 11:00,11,34.37,34.4,34.18,34.18,1256
20160701|2016-04-11 11:30,11,34.19,34.22,34.12,34.14,999
20160701|2016-04-11 12:00,11,34.14,34.2,34.12,34.17,819
20160701|2016-04-11 12:30,11,34.17,34.17,34.12,34.13,753
20160701|2016-04-11 13:00,11,34.12,34.21,34.11,34.18,1020
20160701|2016-04-11 19:00,12,34.15,34.18,34.11,34.15,163
20160701|2016-04-11 19:30,12,34.14,34.18,34.12,34.16,244
20160701|2016-04-11 20:00,12,34.18,34.18,34.11,34.11,220
20160701|2016-04-11 20:30,12,34.12,34.19,34.12,34.16,58
20160701|2016-04-11 21:00,12,34.16,34.17,34.14,34.16,45
20160701|2016-04-11 21:30,12,34.14,34.18,34.12,34.17,117
20160701|2016-04-11 22:00,12,34.2,34.2,34.16,34.2,202
20160701|2016-04-11 22:30,12,34.2,34.2,34.1,34.11,227
20160701|2016-04-11 23:00,12,34.11,34.12,34.08,34.08,28
20160701|2016-04-11 23:30,12,34.07,34.11,34.07,34.11,45
20160701|2016-04-12 00:00,12,34.11,34.12,34.09,34.09,110
20160701|2016-04-12 00:30,12,34.1,34.13,34.05,34.06,183
20160701|2016-04-12 01:00,12,34.05,34.09,34.05,34.07,107
20160701|2016-04-12 01:30,12,34.06,34.18,34.06,34.18,261
20160701|2016-04-12 02:00,12,34.17,34.21,34.13,34.15,242
20160701|2016-04-12 02:30,12,34.17,34.17,34.08,34.09,219
20160701|2016-04-12 03:00,12,34.09,34.16,34.08,34.13,305
20160701|2016-04-12 03:30,12,34.13,34.2,34.1,34.2,190
20160701|2016-04-12 04:00,12,34.2,34.21,34.17,34.21,137
20160701|2016-04-12 04:30,12,34.17,34.17,34.11,34.16,213
20160701|2016-04-12 05:00,12,34.14,34.14,34.11,34.14,68
20160701|2016-04-12 05:30,12,34.13,34.16,34.13,34.14,14
20160701|2016-04-12 06:00,12,34.14,34.14,34.08,34.09,68
20160701|2016-04-12 06:30,12,34.08,34.08,33.92,33.98,655
20160701|2016-04-12 07:00,12,33.98,34.01,33.95,34.01,322
20160701|2016-04-12 07:30,12,34,34.04,33.99,34.02,174
20160701|2016-04-12 08:30,12,34.1,34.16,34.04,34.05,2551
20160701|2016-04-12 09:00,12,34.04,34.15,34.02,34.07,1755
20160701|2016-04-12 09:30,12,34.07,34.16,34.03,34.09,1453
20160701|2016-04-12 10:00,12,34.09,34.1,34,34.02,1377
20160701|2016-04-12 10:30,12,34.01,34.02,33.93,34,1274
20160701|2016-04-12 11:00,12,33.97,34.06,33.93,33.99,2328
20160701|2016-04-12 11:30,12,34,34.03,33.72,33.74,2206
20160701|2016-04-12 12:00,12,33.75,33.78,33.66,33.7,2140
20160701|2016-04-12 12:30,12,33.7,33.7,33.59,33.65,1880
20160701|2016-04-12 13:00,12,33.63,34.12,33.62,34.03,2334
20160701|2016-04-12 19:00,13,33.99,34.08,33.92,34.04,268
20160701|2016-04-12 19:30,13,34.07,34.07,34.03,34.03,35
20160701|2016-04-12 20:00,13,34.06,34.31,34.06,34.29,953
20160701|2016-04-12 20:30,13,34.3,34.4,34.28,34.28,277
20160701|2016-04-12 21:00,13,34.28,34.41,34.28,34.34,296
20160701|2016-04-12 21:30,13,34.36,34.5,34.26,34.35,606
20160701|2016-04-12 22:00,13,34.32,34.34,34.16,34.21,315
20160701|2016-04-12 22:30,13,34.22,34.32,34.2,34.3,190
20160701|2016-04-12 23:00,13,34.3,34.31,34.29,34.29,95
20160701|2016-04-12 23:30,13,34.28,34.31,34.27,34.27,19
20160701|2016-04-13 00:00,13,34.29,34.3,34.27,34.27,286
20160701|2016-04-13 00:30,13,34.28,34.37,34.28,34.32,135
20160701|2016-04-13 01:00,13,34.33,34.36,34.27,34.32,478
20160701|2016-04-13 01:30,13,34.31,34.32,34.26,34.28,175
20160701|2016-04-13 02:00,13,34.26,34.37,34.21,34.37,253
20160701|2016-04-13 02:30,13,34.38,34.41,34.3,34.3,247
20160701|2016-04-13 03:00,13,34.34,34.34,34.27,34.27,80
20160701|2016-04-13 03:30,13,34.28,34.35,34.28,34.32,54
20160701|2016-04-13 04:00,13,34.33,34.33,34.27,34.27,122
20160701|2016-04-13 04:30,13,34.28,34.3,34.24,34.28,76
20160701|2016-04-13 05:00,13,34.29,34.29,34.23,34.27,59
20160701|2016-04-13 05:30,13,34.27,34.3,34.27,34.29,62
20160701|2016-04-13 06:00,13,34.28,34.28,34.22,34.22,90
20160701|2016-04-13 06:30,13,34.23,34.25,34.18,34.19,252
20160701|2016-04-13 07:00,13,34.2,34.21,34.12,34.12,164
20160701|2016-04-13 07:30,13,34.12,34.15,34.06,34.07,356
20160701|2016-04-13 08:30,13,34.07,34.27,34.06,34.17,2410
20160701|2016-04-13 09:00,13,34.17,34.34,34.16,34.2,1583
20160701|2016-04-13 09:30,13,34.2,34.26,34.12,34.14,1193
20160701|2016-04-13 10:00,13,34.14,34.23,34.11,34.11,1115
20160701|2016-04-13 10:30,13,34.11,34.16,34.08,34.11,854
20160701|2016-04-13 11:00,13,34.1,34.16,34,34.02,1199
20160701|2016-04-13 11:30,13,34.02,34.04,33.87,33.89,1704
20160701|2016-04-13 12:00,13,33.9,33.93,33.85,33.92,714
20160701|2016-04-13 12:30,13,33.92,34.18,33.92,34.13,1463
20160701|2016-04-13 13:00,13,34.13,34.37,34.12,34.25,2214
20160701|2016-04-13 19:00,14,34.2,34.23,34.18,34.23,208
20160701|2016-04-13 19:30,14,34.23,34.28,34.21,34.27,351
20160701|2016-04-13 20:00,14,34.27,34.31,34.24,34.27,317
20160701|2016-04-13 20:30,14,34.27,34.3,34.23,34.24,76
20160701|2016-04-13 21:00,14,34.23,34.27,34.23,34.26,24
20160701|2016-04-13 21:30,14,34.26,34.28,34.23,34.26,75
20160701|2016-04-13 22:00,14,34.24,34.26,34.22,34.22,45
20160701|2016-04-13 22:30,14,34.21,34.21,34.21,34.21,4
20160701|2016-04-13 23:00,14,34.22,34.22,34.18,34.18,26
20160701|2016-04-13 23:30,14,34.2,34.2,34.2,34.2,5
20160701|2016-04-14 00:00,14,34.2,34.2,34.14,34.15,86
20160701|2016-04-14 00:30,14,34.13,34.2,34.11,34.11,195
20160701|2016-04-14 01:00,14,34.12,34.15,34.06,34.06,98
20160701|2016-04-14 01:30,14,34.06,34.13,34.06,34.08,50
20160701|2016-04-14 02:00,14,34.09,34.16,34.01,34.11,676
20160701|2016-04-14 02:30,14,34.12,34.19,34.12,34.13,248
20160701|2016-04-14 03:00,14,34.12,34.15,34.09,34.09,61
20160701|2016-04-14 03:30,14,34.1,34.14,34.1,34.14,38
20160701|2016-04-14 04:00,14,34.14,34.15,34.07,34.07,73
20160701|2016-04-14 04:30,14,34.08,34.1,34.07,34.1,114
20160701|2016-04-14 05:00,14,34.1,34.15,34.08,34.15,149
20160701|2016-04-14 05:30,14,34.18,34.3,34.16,34.29,165
20160701|2016-04-14 06:00,14,34.29,34.3,34.24,34.24,254
20160701|2016-04-14 06:30,14,34.25,34.29,34.19,34.2,40
20160701|2016-04-14 07:00,14,34.18,34.23,34.17,34.21,66
20160701|2016-04-14 07:30,14,34.22,34.25,34.18,34.21,49
20160701|2016-04-14 08:30,14,34.29,34.47,34.23,34.24,2876
20160701|2016-04-14 09:00,14,34.26,34.28,34.18,34.18,1113
20160701|2016-04-14 09:30,14,34.19,34.21,33.96,33.97,1842
20160701|2016-04-14 10:00,14,33.96,34.01,33.88,33.91,1432
20160701|2016-04-14 10:30,14,33.92,34.1,33.87,33.97,1256
20160701|2016-04-14 11:00,14,33.97,33.98,33.88,33.9,841
20160701|2016-04-14 11:30,14,33.89,33.93,33.77,33.9,1462
20160701|2016-04-14 12:00,14,33.9,34.02,33.88,33.98,1595
20160701|2016-04-14 12:30,14,33.98,34.1,33.96,34.04,1631
20160701|2016-04-14 13:00,14,34.05,34.06,33.95,33.97,2218
20160701|2016-04-14 19:00,15,34.05,34.06,33.87,33.88,322
20160701|2016-04-14 19:30,15,33.87,33.88,33.83,33.83,24
20160701|2016-04-14 20:00,15,33.86,33.95,33.86,33.92,131
20160701|2016-04-14 20:30,15,33.91,33.94,33.87,33.93,44
20160701|2016-04-14 21:00,15,33.93,33.95,33.86,33.87,57
20160701|2016-04-14 21:30,15,33.88,33.98,33.86,33.97,48
20160701|2016-04-14 22:00,15,33.96,33.98,33.89,33.9,87
20160701|2016-04-14 22:30,15,33.9,33.92,33.89,33.9,53
20160701|2016-04-14 23:00,15,33.9,33.9,33.9,33.9,1
20160701|2016-04-14 23:30,15,33.9,33.91,33.9,33.91,22
20160701|2016-04-15 00:00,15,33.9,33.9,33.87,33.87,32
20160701|2016-04-15 00:30,15,33.91,33.91,33.88,33.9,48
20160701|2016-04-15 01:00,15,33.88,33.92,33.88,33.91,98
20160701|2016-04-15 01:30,15,33.92,33.92,33.86,33.87,107
20160701|2016-04-15 02:00,15,33.86,33.86,33.68,33.73,747
20160701|2016-04-15 02:30,15,33.73,33.77,33.68,33.75,258
20160701|2016-04-15 03:00,15,33.75,33.75,33.6,33.63,464
20160701|2016-04-15 03:30,15,33.62,33.67,33.61,33.66,253
20160701|2016-04-15 04:00,15,33.67,33.71,33.63,33.63,184
20160701|2016-04-15 04:30,15,33.69,33.75,33.69,33.72,285
20160701|2016-04-15 05:00,15,33.72,33.74,33.7,33.73,62
20160701|2016-04-15 05:30,15,33.71,33.71,33.66,33.67,114
20160701|2016-04-15 06:00,15,33.67,33.69,33.66,33.69,62
20160701|2016-04-15 06:30,15,33.69,33.73,33.69,33.7,81
20160701|2016-04-15 07:00,15,33.69,33.72,33.63,33.72,511
20160701|2016-04-15 07:30,15,33.68,33.68,33.62,33.62,207
20160701|2016-04-15 08:30,15,33.72,33.72,33.61,33.69,2504
20160701|2016-04-15 09:00,15,33.68,33.76,33.62,33.65,2145
20160701|2016-04-15 09:30,15,33.66,33.74,33.62,33.63,1513
20160701|2016-04-15 10:00,15,33.64,33.69,33.61,33.66,1253
20160701|2016-04-15 10:30,15,33.66,33.76,33.65,33.73,2029
20160701|2016-04-15 11:00,15,33.72,33.74,33.64,33.65,885
20160701|2016-04-15 11:30,15,33.66,33.68,33.63,33.67,769
20160701|2016-04-15 12:00,15,33.67,33.67,33.61,33.62,869
20160701|2016-04-15 12:30,15,33.62,33.69,33.62,33.65,1135
20160701|2016-04-15 13:00,15,33.66,33.68,33.55,33.58,3361
20160701|2016-04-17 19:00,18,33.6,33.6,33.41,33.43,1090
20160701|2016-04-17 19:30,18,33.43,33.5,33.41,33.45,118
20160701|2016-04-17 20:00,18,33.46,33.82,33.46,33.74,610
20160701|2016-04-17 20:30,18,33.74,33.74,33.54,33.62,301
20160701|2016-04-17 21:00,18,33.64,33.68,33.61,33.61,160
20160701|2016-04-17 21:30,18,33.62,33.65,33.54,33.55,266
20160701|2016-04-17 22:00,18,33.55,33.62,33.52,33.57,99
20160701|2016-04-17 22:30,18,33.59,33.61,33.55,33.59,71
20160701|2016-04-17 23:00,18,33.59,33.6,33.58,33.59,52
20160701|2016-04-17 23:30,18,33.59,33.59,33.54,33.55,34
20160701|2016-04-18 00:00,18,33.56,33.58,33.54,33.56,68
20160701|2016-04-18 00:30,18,33.55,33.66,33.55,33.63,174
20160701|2016-04-18 01:00,18,33.63,33.7,33.62,33.63,336
20160701|2016-04-18 01:30,18,33.63,33.68,33.62,33.64,132
20160701|2016-04-18 02:00,18,33.65,33.66,33.55,33.61,140
20160701|2016-04-18 02:30,18,33.59,33.65,33.59,33.61,209
20160701|2016-04-18 03:00,18,33.6,33.67,33.6,33.64,157
20160701|2016-04-18 03:30,18,33.61,33.74,33.61,33.72,290
20160701|2016-04-18 04:00,18,33.72,33.79,33.72,33.77,161
20160701|2016-04-18 04:30,18,33.75,33.85,33.75,33.81,164
20160701|2016-04-18 05:00,18,33.83,33.9,33.83,33.87,284
20160701|2016-04-18 05:30,18,33.88,33.93,33.84,33.86,120
20160701|2016-04-18 06:00,18,33.88,33.92,33.87,33.92,68
20160701|2016-04-18 06:30,18,33.91,33.96,33.84,33.85,180
20160701|2016-04-18 07:00,18,33.86,33.95,33.84,33.86,539
20160701|2016-04-18 07:30,18,33.88,33.95,33.88,33.92,310
20160701|2016-04-18 08:30,18,33.86,34.17,33.82,34.01,6346
20160701|2016-04-18 09:00,18,34.01,34.21,33.95,34.17,2863
20160701|2016-04-18 09:30,18,34.17,34.21,34.09,34.21,2110
20160701|2016-04-18 10:00,18,34.21,34.32,34.21,34.22,3300
20160701|2016-04-18 10:30,18,34.22,34.4,34.16,34.37,3754
20160701|2016-04-18 11:00,18,34.38,34.48,34.37,34.43,2331
20160701|2016-04-18 11:30,18,34.43,34.43,34.2,34.33,2596
20160701|2016-04-18 12:00,18,34.34,34.38,34.22,34.28,961
20160701|2016-04-18 12:30,18,34.28,34.31,34.19,34.22,997
20160701|2016-04-18 13:00,18,34.23,34.29,34.19,34.25,1436
20160701|2016-04-18 19:00,19,34.25,34.28,34.17,34.28,534
20160701|2016-04-18 19:30,19,34.28,34.37,34.26,34.36,156
20160701|2016-04-18 20:00,19,34.35,34.39,34.34,34.35,99
20160701|2016-04-18 20:30,19,34.36,34.38,34.33,34.38,55
20160701|2016-04-18 21:00,19,34.37,34.37,34.25,34.34,525
20160701|2016-04-18 21:30,19,34.32,34.37,34.25,34.37,336
20160701|2016-04-18 22:00,19,34.36,34.43,34.33,34.34,340
20160701|2016-04-18 22:30,19,34.34,34.37,34.33,34.37,30
20160701|2016-04-18 23:00,19,34.36,34.37,34.36,34.36,31
20160701|2016-04-18 23:30,19,34.37,34.37,34.36,34.36,6
20160701|2016-04-19 00:00,19,34.35,34.35,34.35,34.35,1
20160701|2016-04-19 00:30,19,34.36,34.43,34.36,34.38,140
20160701|2016-04-19 01:00,19,34.4,34.4,34.37,34.39,16
20160701|2016-04-19 01:30,19,34.39,34.44,34.37,34.43,76
20160701|2016-04-19 02:00,19,34.42,34.45,34.39,34.39,65
20160701|2016-04-19 02:30,19,34.4,34.4,34.38,34.4,34
20160701|2016-04-19 03:00,19,34.38,34.38,34.33,34.36,31
20160701|2016-04-19 03:30,19,34.36,34.37,34.33,34.37,80
20160701|2016-04-19 04:00,19,34.37,34.46,34.37,34.45,264
20160701|2016-04-19 04:30,19,34.45,34.56,34.45,34.52,660
20160701|2016-04-19 05:00,19,34.52,34.59,34.51,34.58,166
20160701|2016-04-19 05:30,19,34.58,34.65,34.56,34.57,328
20160701|2016-04-19 06:00,19,34.57,34.6,34.54,34.57,229
20160701|2016-04-19 06:30,19,34.59,34.59,34.54,34.57,278
20160701|2016-04-19 07:00,19,34.57,34.62,34.53,34.56,323
20160701|2016-04-19 07:30,19,34.57,34.62,34.57,34.6,409
20160701|2016-04-19 08:30,19,34.58,34.88,34.5,34.57,8041
20160701|2016-04-19 09:00,19,34.57,34.82,34.55,34.69,2598
20160701|2016-04-19 09:30,19,34.7,34.77,34.66,34.66,1444
20160701|2016-04-19 10:00,19,34.66,34.84,34.65,34.84,2283
20160701|2016-04-19 10:30,19,34.83,34.89,34.66,34.69,1795
20160701|2016-04-19 11:00,19,34.69,34.74,34.6,34.61,928
20160701|2016-04-19 11:30,19,34.61,34.73,34.6,34.72,978
20160701|2016-04-19 12:00,19,34.73,34.79,34.65,34.78,770
20160701|2016-04-19 12:30,19,34.77,35.17,34.76,34.98,6324
20160701|2016-04-19 13:00,19,34.98,35.1,34.91,35.05,4937
20160701|2016-04-19 19:00,20,35.03,35.06,34.96,35.05,452
20160701|2016-04-19 19:30,20,35.06,35.08,35.06,35.08,180
20160701|2016-04-19 20:00,20,35.06,35.08,35.04,35.06,346
20160701|2016-04-19 20:30,20,35.06,35.24,35.05,35.16,857
20160701|2016-04-19 21:00,20,35.17,35.17,35.12,35.15,375
20160701|2016-04-19 21:30,20,35.14,35.16,35.03,35.06,237
20160701|2016-04-19 22:00,20,35.06,35.11,35.03,35.08,108
20160701|2016-04-19 22:30,20,35.1,35.13,35.09,35.13,52
20160701|2016-04-19 23:00,20,35.14,35.17,35.12,35.14,89
20160701|2016-04-19 23:30,20,35.14,35.16,35.08,35.12,60
20160701|2016-04-20 00:00,20,35.12,35.19,35.11,35.11,187
20160701|2016-04-20 00:30,20,35.11,35.11,34.93,34.97,467
20160701|2016-04-20 01:00,20,34.95,35.09,34.87,35.09,733
20160701|2016-04-20 01:30,20,35.07,35.29,35.04,35.21,854
20160701|2016-04-20 02:00,20,35.2,35.22,35.13,35.14,267
20160701|2016-04-20 02:30,20,35.15,35.18,35.13,35.17,89
20160701|2016-04-20 03:00,20,35.14,35.16,35.09,35.12,302
20160701|2016-04-20 03:30,20,35.11,35.12,35.09,35.1,152
20160701|2016-04-20 04:00,20,35.1,35.12,35.04,35.04,503
20160701|2016-04-20 04:30,20,35.05,35.05,34.9,34.96,571
20160701|2016-04-20 05:00,20,34.95,34.95,34.86,34.92,276
20160701|2016-04-20 05:30,20,34.93,35,34.92,34.98,109
20160701|2016-04-20 06:00,20,34.97,35.01,34.92,34.93,113
20160701|2016-04-20 06:30,20,34.92,34.94,34.88,34.91,93
20160701|2016-04-20 07:00,20,34.91,34.91,34.63,34.77,945
20160701|2016-04-20 07:30,20,34.77,34.8,34.75,34.78,186
20160701|2016-04-20 08:30,20,34.73,35.04,34.64,34.98,4396
20160701|2016-04-20 09:00,20,34.97,34.98,34.64,34.71,4168
20160701|2016-04-20 09:30,20,34.73,34.78,34.61,34.78,2400
20160701|2016-04-20 10:00,20,34.77,34.88,34.71,34.81,2587
20160701|2016-04-20 10:30,20,34.82,34.99,34.8,34.87,3536
20160701|2016-04-20 11:00,20,34.87,34.97,34.74,34.77,2684
20160701|2016-04-20 11:30,20,34.77,35,34.77,34.9,2682
20160701|2016-04-20 12:00,20,34.9,35.02,34.9,35,1531
20160701|2016-04-20 12:30,20,35.01,35.04,34.96,34.99,2164
20160701|2016-04-20 13:00,20,35,35.04,34.88,34.89,2880
20160701|2016-04-20 19:00,21,34.84,34.94,34.8,34.87,960
20160701|2016-04-20 19:30,21,34.86,34.87,34.76,34.78,376
20160701|2016-04-20 20:00,21,34.78,35.05,34.78,35,1458
20160701|2016-04-20 20:30,21,35.01,35.06,34.91,35.03,663
20160701|2016-04-20 21:00,21,35.04,35.06,35.02,35.02,277
20160701|2016-04-20 21:30,21,35.03,35.06,35.01,35.02,328
20160701|2016-04-20 22:00,21,35.02,35.05,34.96,34.99,307
20160701|2016-04-20 22:30,21,34.98,34.98,34.96,34.96,37
20160701|2016-04-20 23:00,21,34.96,34.97,34.95,34.95,38
20160701|2016-04-20 23:30,21,34.94,34.95,34.94,34.95,11
20160701|2016-04-21 00:00,21,34.95,34.97,34.94,34.97,101
20160701|2016-04-21 00:30,21,34.96,35.18,34.95,35.14,1345
20160701|2016-04-21 01:00,21,35.14,35.23,35.03,35.1,1137
20160701|2016-04-21 01:30,21,35.09,35.19,35.08,35.1,764
20160701|2016-04-21 02:00,21,35.1,35.25,35.05,35.17,1101
20160701|2016-04-21 02:30,21,35.15,35.43,35.09,35.28,1611
20160701|2016-04-21 03:00,21,35.27,35.36,35.27,35.33,794
20160701|2016-04-21 03:30,21,35.34,35.34,35.24,35.27,465
20160701|2016-04-21 04:00,21,35.27,35.27,35.23,35.25,456
20160701|2016-04-21 04:30,21,35.25,35.26,35.23,35.25,244
20160701|2016-04-21 05:00,21,35.25,35.31,35.15,35.3,1058
20160701|2016-04-21 05:30,21,35.3,35.34,35.23,35.25,696
20160701|2016-04-21 06:00,21,35.25,35.35,35.16,35.35,592
20160701|2016-04-21 06:30,21,35.35,35.4,35.29,35.4,866
20160701|2016-04-21 07:00,21,35.4,35.42,35.16,35.23,1743
20160701|2016-04-21 07:30,21,35.22,35.22,35.12,35.13,1105
20160701|2016-04-21 08:30,21,35.05,35.06,34.64,34.77,12543
20160701|2016-04-21 09:00,21,34.77,34.84,34.65,34.74,3986
20160701|2016-04-21 09:30,21,34.73,34.83,34.66,34.74,3246
20160701|2016-04-21 10:00,21,34.75,34.75,34.68,34.68,2728
20160701|2016-04-21 10:30,21,34.69,34.73,34.65,34.67,2948
20160701|2016-04-21 11:00,21,34.67,34.67,34.5,34.56,5178
20160701|2016-04-21 11:30,21,34.56,34.57,34.39,34.46,4539
20160701|2016-04-21 12:00,21,34.45,34.54,34.38,34.52,2682
20160701|2016-04-21 12:30,21,34.54,34.68,34.53,34.56,2973
20160701|2016-04-21 13:00,21,34.57,34.6,34.4,34.4,3269
20160701|2016-04-21 19:00,22,34.37,34.39,34.3,34.31,1314
20160701|2016-04-21 19:30,22,34.31,34.39,34.3,34.38,390
20160701|2016-04-21 20:00,22,34.38,34.42,34.31,34.38,676
20160701|2016-04-21 20:30,22,34.37,34.54,34.37,34.51,389
20160701|2016-04-21 21:00,22,34.52,34.53,34.44,34.49,328
20160701|2016-04-21 21:30,22,34.49,34.58,34.46,34.48,560
20160701|2016-04-21 22:00,22,34.48,34.5,34.35,34.35,597
20160701|2016-04-21 22:30,22,34.36,34.43,34.36,34.38,106
20160701|2016-04-21 23:00,22,34.4,34.41,34.33,34.34,307
20160701|2016-04-21 23:30,22,34.35,34.39,34.35,34.37,110
20160701|2016-04-22 00:00,22,34.37,34.42,34.34,34.42,158
20160701|2016-04-22 00:30,22,34.41,34.42,34.25,34.4,871
20160701|2016-04-22 01:00,22,34.36,34.42,34.3,34.37,317
20160701|2016-04-22 01:30,22,34.39,34.39,34.3,34.34,216
20160701|2016-04-22 02:00,22,34.34,34.34,34.26,34.29,239
20160701|2016-04-22 02:30,22,34.3,34.31,34.23,34.29,567
20160701|2016-04-22 03:00,22,34.29,34.38,34.28,34.36,337
20160701|2016-04-22 03:30,22,34.36,34.38,34.22,34.22,295
20160701|2016-04-22 04:00,22,34.22,34.24,34.21,34.23,219
20160701|2016-04-22 04:30,22,34.23,34.32,34.21,34.25,392
20160701|2016-04-22 05:00,22,34.25,34.28,34.24,34.25,43
20160701|2016-04-22 05:30,22,34.26,34.29,34.21,34.28,200
20160701|2016-04-22 06:00,22,34.28,34.37,34.27,34.33,272
20160701|2016-04-22 06:30,22,34.32,34.36,34.18,34.18,731
20160701|2016-04-22 07:00,22,34.18,34.31,34.18,34.25,622
20160701|2016-04-22 07:30,22,34.25,34.31,34.19,34.27,913
20160701|2016-04-22 08:30,22,34.4,34.5,34.31,34.43,5790
20160701|2016-04-22 09:00,22,34.42,34.57,34.42,34.56,5042
20160701|2016-04-22 09:30,22,34.56,34.6,34.27,34.28,4817
20160701|2016-04-22 10:00,22,34.28,34.35,34.09,34.15,6279
20160701|2016-04-22 10:30,22,34.15,34.33,34.09,34.24,4320
20160701|2016-04-22 11:00,22,34.24,34.28,34.21,34.25,1892
20160701|2016-04-22 11:30,22,34.26,34.43,34.25,34.37,2197
20160701|2016-04-22 12:00,22,34.37,34.39,34.27,34.34,1441
20160701|2016-04-22 12:30,22,34.34,34.36,34.27,34.28,1979
20160701|2016-04-22 13:00,22,34.3,34.33,34.26,34.3,3181
20160701|2016-04-24 19:00,25,34.35,34.47,34.3,34.38,983
20160701|2016-04-24 19:30,25,34.38,34.41,34.37,34.38,156
20160701|2016-04-24 20:00,25,34.38,34.38,34.21,34.32,1156
20160701|2016-04-24 20:30,25,34.33,34.37,34.2,34.31,456
20160701|2016-04-24 21:00,25,34.3,34.34,34.29,34.29,72
20160701|2016-04-24 21:30,25,34.29,34.29,34.15,34.16,623
20160701|2016-04-24 22:00,25,34.16,34.2,34.15,34.18,192
20160701|2016-04-24 22:30,25,34.19,34.2,34.18,34.18,56
20160701|2016-04-24 23:00,25,34.19,34.2,34.19,34.2,10
20160701|2016-04-24 23:30,25,34.2,34.28,34.2,34.2,99
20160701|2016-04-25 00:00,25,34.2,34.24,34.17,34.18,147
20160701|2016-04-25 00:30,25,34.18,34.22,34.17,34.21,199
20160701|2016-04-25 01:00,25,34.2,34.22,34.18,34.22,198
20160701|2016-04-25 01:30,25,34.22,34.3,34.2,34.2,308
20160701|2016-04-25 02:00,25,34.2,34.21,34.17,34.18,329
20160701|2016-04-25 02:30,25,34.2,34.24,34.19,34.2,248
20160701|2016-04-25 03:00,25,34.2,34.2,34.16,34.16,503
20160701|2016-04-25 03:30,25,34.17,34.2,34.11,34.11,794
20160701|2016-04-25 04:00,25,34.11,34.15,34.06,34.11,1062
20160701|2016-04-25 04:30,25,34.1,34.1,34.04,34.07,435
20160701|2016-04-25 05:00,25,34.06,34.1,34.05,34.05,255
20160701|2016-04-25 05:30,25,34.05,34.15,34.04,34.14,290
20160701|2016-04-25 06:00,25,34.14,34.14,34.12,34.14,63
20160701|2016-04-25 06:30,25,34.14,34.15,34.09,34.11,262
20160701|2016-04-25 07:00,25,34.11,34.12,34.1,34.11,125
20160701|2016-04-25 07:30,25,34.1,34.25,34.1,34.23,579
20160701|2016-04-25 08:30,25,34.26,34.53,34.2,34.38,8034
20160701|2016-04-25 09:00,25,34.37,34.42,34.26,34.31,3201
20160701|2016-04-25 09:30,25,34.31,34.34,34.08,34.33,4402
20160701|2016-04-25 10:00,25,34.33,34.52,34.31,34.47,5337
20160701|2016-04-25 10:30,25,34.47,34.52,34.35,34.35,2596
20160701|2016-04-25 11:00,25,34.35,34.46,34.31,34.42,2347
20160701|2016-04-25 11:30,25,34.43,34.46,34.31,34.41,2922
20160701|2016-04-25 12:00,25,34.41,34.43,34.33,34.35,1594
20160701|2016-04-25 12:30,25,34.35,34.4,34.32,34.39,1934
20160701|2016-04-25 13:00,25,34.38,34.4,34.17,34.2,3811
20160701|2016-04-25 19:00,26,34.22,34.31,34.16,34.17,656
20160701|2016-04-25 19:30,26,34.18,34.27,34.15,34.25,237
20160701|2016-04-25 20:00,26,34.24,34.42,34.22,34.38,492
20160701|2016-04-25 20:30,26,34.35,34.44,34.34,34.42,380
20160701|2016-04-25 21:00,26,34.4,34.48,34.4,34.41,547
20160701|2016-04-25 21:30,26,34.41,34.41,34.26,34.33,230
20160701|2016-04-25 22:00,26,34.32,34.35,34.2,34.27,592
20160701|2016-04-25 22:30,26,34.27,34.33,34.24,34.24,344
20160701|2016-04-25 23:00,26,34.25,34.3,34.23,34.3,538
20160701|2016-04-25 23:30,26,34.3,34.32,34.29,34.31,314
20160701|2016-04-26 00:00,26,34.31,34.32,34.26,34.32,50
20160701|2016-04-26 00:30,26,34.31,34.31,34.17,34.2,285
20160701|2016-04-26 01:00,26,34.19,34.27,34.12,34.21,814
20160701|2016-04-26 01:30,26,34.2,34.24,34.12,34.2,732
20160701|2016-04-26 02:00,26,34.22,34.26,34.15,34.15,343
20160701|2016-04-26 02:30,26,34.14,34.14,34.11,34.13,478
20160701|2016-04-26 03:00,26,34.12,34.13,34.12,34.12,125
20160701|2016-04-26 03:30,26,34.13,34.14,34.13,34.14,148
20160701|2016-04-26 04:00,26,34.13,34.18,34.12,34.16,218
20160701|2016-04-26 04:30,26,34.16,34.23,34.16,34.22,157
20160701|2016-04-26 05:00,26,34.21,34.26,34.2,34.26,273
20160701|2016-04-26 05:30,26,34.25,34.27,34.24,34.25,255
20160701|2016-04-26 06:00,26,34.26,34.33,34.25,34.32,332
20160701|2016-04-26 06:30,26,34.32,34.33,34.3,34.32,191
20160701|2016-04-26 07:00,26,34.32,34.33,34.24,34.25,293
20160701|2016-04-26 07:30,26,34.26,34.3,34.23,34.28,413
20160701|2016-04-26 08:30,26,34.37,34.43,34.21,34.38,6931
20160701|2016-04-26 09:00,26,34.37,34.4,34.25,34.28,3800
20160701|2016-04-26 09:30,26,34.28,34.29,34.2,34.26,2926
20160701|2016-04-26 10:00,26,34.25,34.3,34.21,34.21,2655
20160701|2016-04-26 10:30,26,34.2,34.28,34.2,34.27,2186
20160701|2016-04-26 11:00,26,34.27,34.35,34.24,34.26,1733
20160701|2016-04-26 11:30,26,34.27,34.3,34.23,34.25,807
20160701|2016-04-26 12:00,26,34.24,34.31,34.2,34.29,1538
20160701|2016-04-26 12:30,26,34.3,34.31,34.24,34.29,1604
20160701|2016-04-26 13:00,26,34.28,34.3,34.19,34.22,2898
20160701|2016-04-26 19:00,27,34.25,34.31,34.2,34.29,687
20160701|2016-04-26 19:30,27,34.29,34.3,34.22,34.29,304
20160701|2016-04-26 20:00,27,34.29,34.29,34.2,34.24,194
20160701|2016-04-26 20:30,27,34.23,34.23,34.21,34.23,191
20160701|2016-04-26 21:00,27,34.22,34.24,34.2,34.21,135
20160701|2016-04-26 21:30,27,34.21,34.24,34.18,34.21,421
20160701|2016-04-26 22:00,27,34.21,34.22,34.14,34.16,898
20160701|2016-04-26 22:30,27,34.18,34.26,34.18,34.25,237
20160701|2016-04-26 23:00,27,34.24,34.24,34.16,34.21,210
20160701|2016-04-26 23:30,27,34.19,34.2,34.19,34.2,19
20160701|2016-04-27 00:00,27,34.2,34.2,34.16,34.17,36
20160701|2016-04-27 00:30,27,34.19,34.23,34.14,34.2,139
20160701|2016-04-27 01:00,27,34.2,34.25,34.19,34.2,92
20160701|2016-04-27 01:30,27,34.21,34.23,34.18,34.2,97
20160701|2016-04-27 02:00,27,34.2,34.24,34.19,34.19,130
20160701|2016-04-27 02:30,27,34.18,34.18,34.07,34.08,1355
20160701|2016-04-27 03:00,27,34.07,34.15,34.07,34.12,421
20160701|2016-04-27 03:30,27,34.11,34.21,34.11,34.13,1118
20160701|2016-04-27 04:00,27,34.13,34.16,34.12,34.14,297
20160701|2016-04-27 04:30,27,34.14,34.15,34.07,34.11,591
20160701|2016-04-27 05:00,27,34.11,34.11,34.05,34.08,406
20160701|2016-04-27 05:30,27,34.08,34.08,34.06,34.07,31
20160701|2016-04-27 06:00,27,34.07,34.07,34.05,34.05,169
20160701|2016-04-27 06:30,27,34.05,34.05,33.95,33.97,1089
20160701|2016-04-27 07:00,27,33.97,34.08,33.97,34.01,775
20160701|2016-04-27 07:30,27,34,34.03,33.97,33.99,512
20160701|2016-04-27 08:30,27,33.9,33.97,33.66,33.69,12915
20160701|2016-04-27 09:00,27,33.68,33.68,33.45,33.47,9962
20160701|2016-04-27 09:30,27,33.47,33.58,33.31,33.52,13189
20160701|2016-04-27 10:00,27,33.52,33.63,33.51,33.58,4234
20160701|2016-04-27 10:30,27,33.57,33.68,33.5,33.66,4040
20160701|2016-04-27 11:00,27,33.66,33.74,33.63,33.73,2981
20160701|2016-04-27 11:30,27,33.74,33.74,33.67,33.71,1587
20160701|2016-04-27 12:00,27,33.71,33.74,33.69,33.74,1575
20160701|2016-04-27 12:30,27,33.74,33.79,33.72,33.75,1592
20160701|2016-04-27 13:00,27,33.77,33.9,33.75,33.77,4443
20160701|2016-04-27 19:00,28,33.86,33.86,33.69,33.76,500
20160701|2016-04-27 19:30,28,33.76,33.8,33.72,33.74,184
20160701|2016-04-27 20:00,28,33.74,33.81,33.69,33.72,159
20160701|2016-04-27 20:30,28,33.74,33.75,33.69,33.73,185
20160701|2016-04-27 21:00,28,33.73,33.74,33.67,33.67,97
20160701|2016-04-27 21:30,28,33.67,33.69,33.63,33.65,351
20160701|2016-04-27 22:00,28,33.65,33.67,33.61,33.63,148
20160701|2016-04-27 22:30,28,33.61,33.65,33.6,33.62,92
20160701|2016-04-27 23:00,28,33.62,33.66,33.62,33.66,56
20160701|2016-04-27 23:30,28,33.64,33.66,33.64,33.64,65
20160701|2016-04-28 00:00,28,33.63,33.66,33.62,33.65,82
20160701|2016-04-28 00:30,28,33.64,33.66,33.57,33.61,295
20160701|2016-04-28 01:00,28,33.6,33.65,33.51,33.65,536
20160701|2016-04-28 01:30,28,33.66,33.69,33.53,33.56,1032
20160701|2016-04-28 02:00,28,33.57,33.57,33.47,33.55,600
20160701|2016-04-28 02:30,28,33.56,33.67,33.56,33.59,842
20160701|2016-04-28 03:00,28,33.58,33.69,33.58,33.6,264
20160701|2016-04-28 03:30,28,33.6,33.72,33.6,33.71,516
20160701|2016-04-28 04:00,28,33.71,33.8,33.71,33.74,968
20160701|2016-04-28 04:30,28,33.75,33.76,33.66,33.66,291
20160701|2016-04-28 05:00,28,33.65,33.66,33.63,33.64,199
20160701|2016-04-28 05:30,28,33.64,33.66,33.64,33.66,174
20160701|2016-04-28 06:00,28,33.66,33.67,33.64,33.67,142
20160701|2016-04-28 06:30,28,33.67,33.75,33.67,33.75,302
20160701|2016-04-28 07:00,28,33.74,33.78,33.73,33.78,572
20160701|2016-04-28 07:30,28,33.77,33.79,33.73,33.75,396
20160701|2016-04-28 08:30,28,33.76,33.82,33.56,33.61,7399
20160701|2016-04-28 09:00,28,33.61,33.74,33.6,33.62,4479
20160701|2016-04-28 09:30,28,33.63,33.68,33.61,33.65,3639
20160701|2016-04-28 10:00,28,33.66,33.7,33.62,33.64,2096
20160701|2016-04-28 10:30,28,33.64,33.7,33.56,33.57,3039
20160701|2016-04-28 11:00,28,33.58,33.58,33.36,33.45,5480
20160701|2016-04-28 11:30,28,33.45,33.53,33.45,33.45,1733
20160701|2016-04-28 12:00,28,33.46,33.58,33.44,33.51,3889
20160701|2016-04-28 12:30,28,33.5,33.52,33.45,33.45,2432
20160701|2016-04-28 13:00,28,33.46,33.46,33.24,33.36,6981
20160701|2016-04-28 19:00,29,33.27,33.31,33.21,33.22,727
20160701|2016-04-28 19:30,29,33.22,33.29,33.22,33.26,342
20160701|2016-04-28 20:00,29,33.27,33.37,33.2,33.21,1136
20160701|2016-04-28 20:30,29,33.21,33.26,33.2,33.24,598
20160701|2016-04-28 21:00,29,33.24,33.29,33.24,33.25,125
20160701|2016-04-28 21:30,29,33.25,33.27,33.22,33.27,501
20160701|2016-04-28 22:00,29,33.26,33.26,33.18,33.19,842
20160701|2016-04-28 22:30,29,33.19,33.2,33.18,33.19,57
20160701|2016-04-28 23:00,29,33.19,33.19,33.15,33.15,208
20160701|2016-04-28 23:30,29,33.16,33.21,33.16,33.21,151
20160701|2016-04-29 00:00,29,33.2,33.2,33.18,33.19,27
20160701|2016-04-29 00:30,29,33.19,33.23,33.17,33.2,109
20160701|2016-04-29 01:00,29,33.19,33.24,33.16,33.24,242
20160701|2016-04-29 01:30,29,33.25,33.31,33.23,33.25,401
20160701|2016-04-29 02:00,29,33.23,33.28,33.23,33.23,292
20160701|2016-04-29 02:30,29,33.23,33.45,33.23,33.42,1106
20160701|2016-04-29 03:00,29,33.42,33.46,33.4,33.42,540
20160701|2016-04-29 03:30,29,33.41,33.45,33.41,33.42,264
20160701|2016-04-29 04:00,29,33.42,33.46,33.4,33.42,465
20160701|2016-04-29 04:30,29,33.43,33.46,33.4,33.45,342
20160701|2016-04-29 05:00,29,33.45,33.47,33.41,33.45,520
20160701|2016-04-29 05:30,29,33.44,33.48,33.42,33.46,446
20160701|2016-04-29 06:00,29,33.45,33.5,33.45,33.46,338
20160701|2016-04-29 06:30,29,33.47,33.49,33.41,33.47,335
20160701|2016-04-29 07:00,29,33.47,33.66,33.47,33.59,899
20160701|2016-04-29 07:30,29,33.59,33.7,33.58,33.66,778
20160701|2016-04-29 08:30,29,33.66,33.7,33.48,33.51,6182
20160701|2016-04-29 09:00,29,33.5,33.51,33.41,33.44,3179
20160701|2016-04-29 09:30,29,33.44,33.44,33.3,33.31,3680
20160701|2016-04-29 10:00,29,33.32,33.32,33.21,33.29,4414
20160701|2016-04-29 10:30,29,33.29,33.3,33.1,33.14,4093
20160701|2016-04-29 11:00,29,33.15,33.23,33.12,33.18,3244
20160701|2016-04-29 11:30,29,33.19,33.32,33.19,33.31,1827
20160701|2016-04-29 12:00,29,33.31,33.31,33.25,33.26,1714
20160701|2016-04-29 12:30,29,33.27,33.28,33.11,33.15,3021
20160701|2016-04-29 13:00,29,33.15,33.25,33.1,33.12,5500
20160701|2016-05-01 19:00,2,33.15,33.18,33.11,33.17,1084
20160701|2016-05-01 19:30,2,33.17,33.28,33.16,33.25,159
20160701|2016-05-01 20:00,2,33.25,33.28,33.21,33.26,128
20160701|2016-05-01 20:30,2,33.27,33.3,33.26,33.28,71
20160701|2016-05-01 21:00,2,33.27,33.29,33.26,33.26,84
20160701|2016-05-01 21:30,2,33.25,33.25,33.2,33.21,97
20160701|2016-05-01 22:00,2,33.21,33.21,33.18,33.19,86
20160701|2016-05-01 22:30,2,33.2,33.2,33.18,33.19,27
20160701|2016-05-01 23:00,2,33.19,33.19,33.18,33.19,15
20160701|2016-05-01 23:30,2,33.19,33.19,33.17,33.17,41
20160701|2016-05-02 00:00,2,33.18,33.19,33.17,33.18,55
20160701|2016-05-02 00:30,2,33.18,33.2,33.18,33.19,55
20160701|2016-05-02 01:00,2,33.19,33.19,33.18,33.18,37
20160701|2016-05-02 01:30,2,33.18,33.19,33.17,33.17,59
20160701|2016-05-02 02:00,2,33.16,33.17,33.14,33.14,131
20160701|2016-05-02 02:30,2,33.14,33.14,33.11,33.12,109
20160701|2016-05-02 03:00,2,33.12,33.14,33.12,33.14,164
20160701|2016-05-02 03:30,2,33.14,33.15,33.13,33.14,34
20160701|2016-05-02 04:00,2,33.13,33.15,33.13,33.15,18
20160701|2016-05-02 04:30,2,33.14,33.17,33.12,33.15,140
20160701|2016-05-02 05:00,2,33.15,33.15,33.14,33.15,22
20160701|2016-05-02 05:30,2,33.15,33.16,33.14,33.14,31
20160701|2016-05-02 06:00,2,33.15,33.15,33.14,33.14,43
20160701|2016-05-02 06:30,2,33.14,33.17,33.13,33.17,117
20160701|2016-05-02 07:00,2,33.17,33.19,33.15,33.16,203
20160701|2016-05-02 07:30,2,33.16,33.18,33.12,33.16,184
20160701|2016-05-02 08:30,2,33.16,33.22,32.88,32.89,7319
20160701|2016-05-02 09:00,2,32.89,32.89,32.7,32.72,6018
20160701|2016-05-02 09:30,2,32.72,32.74,32.58,32.7,6300
20160701|2016-05-02 10:00,2,32.69,32.78,32.66,32.74,3922
20160701|2016-05-02 10:30,2,32.73,32.74,32.55,32.56,3524
20160701|2016-05-02 11:00,2,32.55,32.71,32.55,32.66,4799
20160701|2016-05-02 11:30,2,32.67,32.7,32.58,32.61,3627
20160701|2016-05-02 12:00,2,32.61,32.63,32.55,32.61,2906
20160701|2016-05-02 12:30,2,32.6,32.61,32.44,32.46,4558
20160701|2016-05-02 13:00,2,32.46,32.55,32.43,32.53,5815
20160701|2016-05-02 19:00,3,32.5,32.56,32.42,32.45,849
20160701|2016-05-02 19:30,3,32.45,32.51,32.42,32.49,458
20160701|2016-05-02 20:00,3,32.49,32.69,32.47,32.66,1359
20160701|2016-05-02 20:30,3,32.66,32.72,32.6,32.62,807
20160701|2016-05-02 21:00,3,32.62,32.71,32.59,32.63,338
20160701|2016-05-02 21:30,3,32.63,32.68,32.6,32.66,682
20160701|2016-05-02 22:00,3,32.66,32.68,32.65,32.66,489
20160701|2016-05-02 22:30,3,32.67,32.7,32.67,32.69,78
20160701|2016-05-02 23:00,3,32.69,32.7,32.67,32.68,40
20160701|2016-05-02 23:30,3,32.69,32.71,32.67,32.68,97
20160701|2016-05-03 00:00,3,32.69,32.71,32.69,32.7,77
20160701|2016-05-03 00:30,3,32.7,32.74,32.69,32.74,227
20160701|2016-05-03 01:00,3,32.73,32.77,32.69,32.77,161
20160701|2016-05-03 01:30,3,32.77,32.88,32.75,32.88,1245
20160701|2016-05-03 02:00,3,32.88,32.88,32.69,32.71,783
20160701|2016-05-03 02:30,3,32.71,32.75,32.7,32.73,363
20160701|2016-05-03 03:00,3,32.73,32.75,32.64,32.7,633
20160701|2016-05-03 03:30,3,32.7,32.73,32.64,32.64,399
20160701|2016-05-03 04:00,3,32.65,32.66,32.6,32.62,318
20160701|2016-05-03 04:30,3,32.62,32.62,32.6,32.62,570
20160701|2016-05-03 05:00,3,32.62,32.62,32.49,32.55,1105
20160701|2016-05-03 05:30,3,32.55,32.59,32.53,32.59,241
20160701|2016-05-03 06:00,3,32.59,32.59,32.55,32.57,119
20160701|2016-05-03 06:30,3,32.58,32.61,32.55,32.56,298
20160701|2016-05-03 07:00,3,32.56,32.6,32.52,32.52,694
20160701|2016-05-03 07:30,3,32.52,32.52,32.44,32.46,764
20160701|2016-05-03 08:30,3,32.49,32.55,32.34,32.38,8844
20160701|2016-05-03 09:00,3,32.37,32.37,32.26,32.27,7795
20160701|2016-05-03 09:30,3,32.28,32.36,32.2,32.34,6272
20160701|2016-05-03 10:00,3,32.34,32.39,32.27,32.27,3916
20160701|2016-05-03 10:30,3,32.28,32.32,32.24,32.28,3355
20160701|2016-05-03 11:00,3,32.29,32.3,32.17,32.19,3569
20160701|2016-05-03 11:30,3,32.2,32.25,32.18,32.2,2122
20160701|2016-05-03 12:00,3,32.2,32.28,32.2,32.25,3305
20160701|2016-05-03 12:30,3,32.24,32.32,32.15,32.28,4473
20160701|2016-05-03 13:00,3,32.28,32.46,32.22,32.4,6062
20160701|2016-05-03 19:00,4,32.45,32.51,32.28,32.28,730
20160701|2016-05-03 19:30,4,32.28,32.35,32.28,32.33,194
20160701|2016-05-03 20:00,4,32.34,32.37,32.3,32.35,807
20160701|2016-05-03 20:30,4,32.35,32.4,32.35,32.38,277
20160701|2016-05-03 21:00,4,32.38,32.41,32.38,32.4,242
20160701|2016-05-03 21:30,4,32.39,32.41,32.37,32.4,364
20160701|2016-05-03 22:00,4,32.39,32.51,32.38,32.51,381
20160701|2016-05-03 22:30,4,32.49,32.51,32.46,32.5,105
20160701|2016-05-03 23:00,4,32.49,32.52,32.49,32.52,57
20160701|2016-05-03 23:30,4,32.53,32.55,32.52,32.55,200
20160701|2016-05-04 00:00,4,32.54,32.63,32.54,32.63,250
20160701|2016-05-04 00:30,4,32.63,32.67,32.55,32.66,647
20160701|2016-05-04 01:00,4,32.68,32.76,32.61,32.63,969
20160701|2016-05-04 01:30,4,32.64,32.71,32.58,32.68,503
20160701|2016-05-04 02:00,4,32.68,32.75,32.64,32.68,430
20160701|2016-05-04 02:30,4,32.68,32.75,32.68,32.73,207
20160701|2016-05-04 03:00,4,32.74,32.85,32.74,32.78,618
20160701|2016-05-04 03:30,4,32.78,32.82,32.74,32.77,315
20160701|2016-05-04 04:00,4,32.78,32.98,32.78,32.93,1856
20160701|2016-05-04 04:30,4,32.92,32.96,32.8,32.83,329
20160701|2016-05-04 05:00,4,32.82,32.88,32.8,32.87,285
20160701|2016-05-04 05:30,4,32.88,32.88,32.83,32.84,266
20160701|2016-05-04 06:00,4,32.84,32.84,32.71,32.75,885
20160701|2016-05-04 06:30,4,32.74,32.77,32.72,32.75,230
20160701|2016-05-04 07:00,4,32.76,32.85,32.75,32.85,262
20160701|2016-05-04 07:30,4,32.85,32.93,32.82,32.86,709
20160701|2016-05-04 08:30,4,32.85,32.9,32.66,32.83,8271
20160701|2016-05-04 09:00,4,32.84,32.93,32.77,32.82,4290
20160701|2016-05-04 09:30,4,32.81,32.81,32.6,32.61,4336
20160701|2016-05-04 10:00,4,32.61,32.63,32.54,32.59,4065
20160701|2016-05-04 10:30,4,32.59,32.76,32.57,32.69,4245
20160701|2016-05-04 11:00,4,32.69,32.73,32.61,32.68,3073
20160701|2016-05-04 11:30,4,32.68,32.69,32.6,32.63,1873
20160701|2016-05-04 12:00,4,32.62,32.63,32.52,32.56,3090
20160701|2016-05-04 12:30,4,32.56,32.66,32.52,32.63,3571
20160701|2016-05-04 13:00,4,32.62,32.63,32.43,32.58,5585
20160701|2016-05-04 19:00,5,32.54,32.65,32.54,32.63,593
20160701|2016-05-04 19:30,5,32.61,32.69,32.56,32.68,705
20160701|2016-05-04 20:00,5,32.67,32.7,32.62,32.68,471
20160701|2016-05-04 20:30,5,32.66,32.73,32.66,32.73,491
20160701|2016-05-04 21:00,5,32.72,32.73,32.69,32.69,223
20160701|2016-05-04 21:30,5,32.7,32.75,32.68,32.75,408
20160701|2016-05-04 22:00,5,32.74,32.77,32.73,32.74,444
20160701|2016-05-04 22:30,5,32.74,32.76,32.73,32.73,146
20160701|2016-05-04 23:00,5,32.74,32.74,32.74,32.74,19
20160701|2016-05-04 23:30,5,32.73,32.74,32.72,32.73,107
20160701|2016-05-05 00:00,5,32.73,32.73,32.71,32.71,44
20160701|2016-05-05 00:30,5,32.71,32.74,32.7,32.71,153
20160701|2016-05-05 01:00,5,32.71,32.75,32.7,32.74,111
20160701|2016-05-05 01:30,5,32.74,32.77,32.72,32.76,121
20160701|2016-05-05 02:00,5,32.76,32.77,32.73,32.76,139
20160701|2016-05-05 02:30,5,32.76,32.83,32.76,32.79,663
20160701|2016-05-05 03:00,5,32.79,32.83,32.79,32.81,121
20160701|2016-05-05 03:30,5,32.8,32.8,32.78,32.79,84
20160701|2016-05-05 04:00,5,32.79,32.96,32.78,32.88,1044
20160701|2016-05-05 04:30,5,32.88,32.88,32.83,32.84,95
20160701|2016-05-05 05:00,5,32.85,32.85,32.79,32.79,232
20160701|2016-05-05 05:30,5,32.8,32.8,32.76,32.79,280
20160701|2016-05-05 06:00,5,32.8,32.8,32.77,32.77,115
20160701|2016-05-05 06:30,5,32.77,32.83,32.76,32.8,93
20160701|2016-05-05 07:00,5,32.79,32.88,32.79,32.86,538
20160701|2016-05-05 07:30,5,32.87,32.98,32.82,32.86,1734
20160701|2016-05-05 08:30,5,32.77,32.86,32.7,32.78,6684
20160701|2016-05-05 09:00,5,32.78,32.83,32.68,32.69,3635
20160701|2016-05-05 09:30,5,32.69,32.72,32.51,32.57,4627
20160701|2016-05-05 10:00,5,32.57,32.58,32.52,32.56,2504
20160701|2016-05-05 10:30,5,32.56,32.57,32.31,32.33,5180
20160701|2016-05-05 11:00,5,32.34,32.37,32.17,32.26,5498
20160701|2016-05-05 11:30,5,32.26,32.32,32.22,32.29,3055
20160701|2016-05-05 12:00,5,32.29,32.34,32.22,32.29,2391
20160701|2016-05-05 12:30,5,32.3,32.44,32.25,32.27,2973
20160701|2016-05-05 13:00,5,32.27,32.31,32.21,32.28,2995
20160701|2016-05-05 19:00,6,32.2,32.25,32.03,32.03,1533
20160701|2016-05-05 19:30,6,32.03,32.14,32.01,32.09,797
20160701|2016-05-05 20:00,6,32.09,32.21,32.06,32.18,892
20160701|2016-05-05 20:30,6,32.17,32.21,32.16,32.17,379
20160701|2016-05-05 21:00,6,32.17,32.19,32.13,32.14,110
20160701|2016-05-05 21:30,6,32.15,32.26,32.13,32.16,365
20160701|2016-05-05 22:00,6,32.15,32.26,32.14,32.22,200
20160701|2016-05-05 22:30,6,32.24,32.26,32.19,32.21,63
20160701|2016-05-05 23:00,6,32.2,32.22,32.18,32.22,92
20160701|2016-05-05 23:30,6,32.22,32.24,32.18,32.19,88
20160701|2016-05-06 00:00,6,32.19,32.2,32.17,32.19,84
20160701|2016-05-06 00:30,6,32.2,32.21,32.19,32.21,19
20160701|2016-05-06 01:00,6,32.2,32.25,32.2,32.23,168
20160701|2016-05-06 01:30,6,32.23,32.26,32.22,32.24,295
20160701|2016-05-06 02:00,6,32.25,32.32,32.24,32.32,395
20160701|2016-05-06 02:30,6,32.31,32.36,32.3,32.33,421
20160701|2016-05-06 03:00,6,32.33,32.35,32.33,32.33,115
20160701|2016-05-06 03:30,6,32.32,32.37,32.32,32.35,44
20160701|2016-05-06 04:00,6,32.35,32.41,32.32,32.37,515
20160701|2016-05-06 04:30,6,32.38,32.5,32.38,32.42,684
20160701|2016-05-06 05:00,6,32.43,32.44,32.38,32.39,199
20160701|2016-05-06 05:30,6,32.39,32.52,32.39,32.5,467
20160701|2016-05-06 06:00,6,32.5,32.5,32.43,32.47,110
20160701|2016-05-06 06:30,6,32.46,32.52,32.45,32.49,321
20160701|2016-05-06 07:00,6,32.48,32.5,32.43,32.45,203
20160701|2016-05-06 07:30,6,32.45,32.55,32.39,32.39,523
20160701|2016-05-06 08:30,6,32.31,32.48,32.27,32.38,6606
20160701|2016-05-06 09:00,6,32.39,32.53,32.36,32.47,3214
20160701|2016-05-06 09:30,6,32.47,32.7,32.42,32.67,5609
20160701|2016-05-06 10:00,6,32.68,32.8,32.62,32.77,4443
20160701|2016-05-06 10:30,6,32.77,32.8,32.7,32.7,3911
20160701|2016-05-06 11:00,6,32.7,32.8,32.69,32.76,3172
20160701|2016-05-06 11:30,6,32.76,32.86,32.74,32.8,2203
20160701|2016-05-06 12:00,6,32.8,32.81,32.71,32.78,2189
20160701|2016-05-06 12:30,6,32.77,32.88,32.71,32.87,3173
20160701|2016-05-06 13:00,6,32.87,33.37,32.87,33.2,8729
20160701|2016-05-08 19:00,9,33.15,33.51,33.13,33.48,2211
20160701|2016-05-08 19:30,9,33.48,33.5,33.36,33.39,439
20160701|2016-05-08 20:00,9,33.38,33.4,33.07,33.26,1825
20160701|2016-05-08 20:30,9,33.24,33.26,33.15,33.2,556
20160701|2016-05-08 21:00,9,33.2,33.22,33.15,33.19,170
20160701|2016-05-08 21:30,9,33.18,33.23,33.06,33.15,644
20160701|2016-05-08 22:00,9,33.15,33.25,33.07,33.24,582
20160701|2016-05-08 22:30,9,33.21,33.25,33.18,33.19,205
20160701|2016-05-08 23:00,9,33.19,33.27,33.19,33.23,122
20160701|2016-05-08 23:30,9,33.23,33.23,33.19,33.19,124
20160701|2016-05-09 00:00,9,33.19,33.24,33.19,33.24,163
20160701|2016-05-09 00:30,9,33.24,33.3,33.21,33.26,724
20160701|2016-05-09 01:00,9,33.26,33.29,33.21,33.25,273
20160701|2016-05-09 01:30,9,33.26,33.35,33.26,33.32,432
20160701|2016-05-09 02:00,9,33.31,33.33,33.2,33.21,274
20160701|2016-05-09 02:30,9,33.23,33.29,33.23,33.27,202
20160701|2016-05-09 03:00,9,33.28,33.28,33.2,33.21,383
20160701|2016-05-09 03:30,9,33.22,33.25,33.2,33.24,571
20160701|2016-05-09 04:00,9,33.25,33.26,33.24,33.26,185
20160701|2016-05-09 04:30,9,33.26,33.29,33.25,33.27,242
20160701|2016-05-09 05:00,9,33.27,33.3,33.27,33.27,174
20160701|2016-05-09 05:30,9,33.28,33.31,33.28,33.3,126
20160701|2016-05-09 06:00,9,33.3,33.3,33.24,33.24,190
20160701|2016-05-09 06:30,9,33.24,33.31,33.24,33.28,390
20160701|2016-05-09 07:00,9,33.29,33.29,33.22,33.22,318
20160701|2016-05-09 07:30,9,33.25,33.3,33.25,33.28,410
20160701|2016-05-09 08:30,9,33.21,33.23,32.87,32.88,8879
20160701|2016-05-09 09:00,9,32.89,33,32.8,32.85,4873
20160701|2016-05-09 09:30,9,32.84,32.89,32.71,32.86,4192
20160701|2016-05-09 10:00,9,32.87,32.93,32.77,32.81,3638
20160701|2016-05-09 10:30,9,32.81,32.82,32.77,32.78,1851
20160701|2016-05-09 11:00,9,32.78,32.85,32.77,32.82,1458
20160701|2016-05-09 11:30,9,32.82,32.83,32.77,32.8,909
20160701|2016-05-09 12:00,9,32.79,32.86,32.79,32.81,1952
20160701|2016-05-09 12:30,9,32.82,32.86,32.79,32.83,1635
20160701|2016-05-09 13:00,9,32.83,32.86,32.75,32.78,3446
20160701|2016-05-09 19:00,10,32.8,32.83,32.75,32.76,374
20160701|2016-05-09 19:30,10,32.75,32.81,32.73,32.74,215
20160701|2016-05-09 20:00,10,32.76,32.79,32.66,32.67,461
20160701|2016-05-09 20:30,10,32.66,32.79,32.65,32.73,350
20160701|2016-05-09 21:00,10,32.74,32.79,32.74,32.78,49
20160701|2016-05-09 21:30,10,32.78,32.83,32.77,32.79,242
20160701|2016-05-09 22:00,10,32.78,32.82,32.74,32.8,358
20160701|2016-05-09 22:30,10,32.79,32.86,32.79,32.82,231
20160701|2016-05-09 23:00,10,32.78,32.84,32.77,32.8,42
20160701|2016-05-09 23:30,10,32.82,32.83,32.8,32.8,32
20160701|2016-05-10 00:00,10,32.8,32.83,32.8,32.8,41
20160701|2016-05-10 00:30,10,32.8,32.85,32.79,32.85,138
20160701|2016-05-10 01:00,10,32.86,32.9,32.81,32.86,528
20160701|2016-05-10 01:30,10,32.89,32.93,32.86,32.93,391
20160701|2016-05-10 02:00,10,32.92,32.99,32.91,32.98,713
20160701|2016-05-10 02:30,10,32.98,32.99,32.9,32.9,245
20160701|2016-05-10 03:00,10,32.9,32.91,32.86,32.88,235
20160701|2016-05-10 03:30,10,32.88,32.9,32.76,32.81,373
20160701|2016-05-10 04:00,10,32.81,32.9,32.81,32.83,346
20160701|2016-05-10 04:30,10,32.83,32.83,32.67,32.76,576
20160701|2016-05-10 05:00,10,32.77,32.8,32.76,32.77,137
20160701|2016-05-10 05:30,10,32.77,32.78,32.69,32.69,153
20160701|2016-05-10 06:00,10,32.69,32.69,32.59,32.69,553
20160701|2016-05-10 06:30,10,32.7,32.75,32.7,32.74,77
20160701|2016-05-10 07:00,10,32.73,32.83,32.72,32.79,619
20160701|2016-05-10 07:30,10,32.79,32.79,32.7,32.78,431
20160701|2016-05-10 08:30,10,32.85,33.02,32.85,32.93,7775
20160701|2016-05-10 09:00,10,32.93,33,32.85,32.9,4657
20160701|2016-05-10 09:30,10,32.9,33.01,32.88,33.01,3427
20160701|2016-05-10 10:00,10,33.01,33.15,32.92,33.12,3655
20160701|2016-05-10 10:30,10,33.13,33.18,33.05,33.07,2992
20160701|2016-05-10 11:00,10,33.09,33.58,33.07,33.16,19138
20160701|2016-05-10 11:30,10,33.17,33.43,33.15,33.43,6474
20160701|2016-05-10 12:00,10,33.42,33.84,33.42,33.59,12971
20160701|2016-05-10 12:30,10,33.58,33.6,33.3,33.46,7212
20160701|2016-05-10 13:00,10,33.46,33.55,33.4,33.44,4895
20160701|2016-05-10 19:00,11,33.51,33.64,33.5,33.53,1056
20160701|2016-05-10 19:30,11,33.53,33.61,33.5,33.58,822
20160701|2016-05-10 20:00,11,33.6,33.76,33.6,33.66,1537
20160701|2016-05-10 20:30,11,33.64,33.65,33.59,33.62,216
20160701|2016-05-10 21:00,11,33.59,33.65,33.59,33.6,126
20160701|2016-05-10 21:30,11,33.6,33.72,33.6,33.67,409
20160701|2016-05-10 22:00,11,33.67,33.67,33.56,33.59,431
20160701|2016-05-10 22:30,11,33.59,33.61,33.54,33.55,327
20160701|2016-05-10 23:00,11,33.56,33.56,33.51,33.52,193
20160701|2016-05-10 23:30,11,33.51,33.59,33.51,33.54,148
20160701|2016-05-11 00:00,11,33.53,33.58,33.51,33.55,73
20160701|2016-05-11 00:30,11,33.56,33.63,33.54,33.58,201
20160701|2016-05-11 01:00,11,33.58,33.61,33.57,33.58,218
20160701|2016-05-11 01:30,11,33.6,33.64,33.58,33.61,224
20160701|2016-05-11 02:00,11,33.61,33.61,33.53,33.55,275
20160701|2016-05-11 02:30,11,33.53,33.55,33.5,33.52,373
20160701|2016-05-11 03:00,11,33.51,33.51,33.49,33.49,312
20160701|2016-05-11 03:30,11,33.49,33.51,33.47,33.48,205
20160701|2016-05-11 04:00,11,33.49,33.5,33.46,33.48,123
20160701|2016-05-11 04:30,11,33.48,33.48,33.44,33.47,340
20160701|2016-05-11 05:00,11,33.46,33.47,33.41,33.43,277
20160701|2016-05-11 05:30,11,33.44,33.52,33.42,33.49,280
20160701|2016-05-11 06:00,11,33.49,33.51,33.45,33.45,375
20160701|2016-05-11 06:30,11,33.46,33.49,33.44,33.46,354
20160701|2016-05-11 07:00,11,33.46,33.48,33.41,33.42,619
20160701|2016-05-11 07:30,11,33.41,33.44,33.4,33.42,511
20160701|2016-05-11 08:30,11,33.36,33.52,33.28,33.34,8246
20160701|2016-05-11 09:00,11,33.35,33.44,33.21,33.38,5546
20160701|2016-05-11 09:30,11,33.38,33.54,33.38,33.41,3259
20160701|2016-05-11 10:00,11,33.41,33.53,33.27,33.53,3078
20160701|2016-05-11 10:30,11,33.53,33.54,33.34,33.37,1887
20160701|2016-05-11 11:00,11,33.37,33.49,33.35,33.43,2211
20160701|2016-05-11 11:30,11,33.42,33.44,33.4,33.42,922
20160701|2016-05-11 12:00,11,33.41,33.5,33.4,33.49,1206
20160701|2016-05-11 12:30,11,33.49,33.51,33.45,33.46,2201
20160701|2016-05-11 13:00,11,33.45,33.46,33.3,33.4,4556
20160701|2016-05-11 19:00,12,33.46,33.53,33.35,33.53,1561
20160701|2016-05-11 19:30,12,33.53,33.55,33.48,33.5,428
20160701|2016-05-11 20:00,12,33.5,33.55,33.36,33.53,1117
20160701|2016-05-11 20:30,12,33.53,33.58,33.48,33.51,493
20160701|2016-05-11 21:00,12,33.51,33.55,33.45,33.52,364
20160701|2016-05-11 21:30,12,33.53,33.55,33.49,33.52,371
20160701|2016-05-11 22:00,12,33.52,33.55,33.52,33.54,85
20160701|2016-05-11 22:30,12,33.53,33.55,33.52,33.54,149
20160701|2016-05-11 23:00,12,33.54,33.54,33.51,33.51,81
20160701|2016-05-11 23:30,12,33.51,33.52,33.5,33.51,45
20160701|2016-05-12 00:00,12,33.51,33.53,33.51,33.53,39
20160701|2016-05-12 00:30,12,33.53,33.55,33.5,33.54,228
20160701|2016-05-12 01:00,12,33.54,33.6,33.52,33.6,290
20160701|2016-05-12 01:30,12,33.59,33.6,33.34,33.35,1226
20160701|2016-05-12 02:00,12,33.35,33.47,33.35,33.4,553
20160701|2016-05-12 02:30,12,33.39,33.46,33.39,33.43,186
20160701|2016-05-12 03:00,12,33.45,33.46,33.4,33.44,127
20160701|2016-05-12 03:30,12,33.45,33.46,33.43,33.44,72
20160701|2016-05-12 04:00,12,33.43,33.5,33.43,33.47,280
20160701|2016-05-12 04:30,12,33.47,33.47,33.38,33.38,298
20160701|2016-05-12 05:00,12,33.38,33.42,33.37,33.38,343
20160701|2016-05-12 05:30,12,33.37,33.37,33.31,33.34,454
20160701|2016-05-12 06:00,12,33.34,33.4,33.32,33.4,244
20160701|2016-05-12 06:30,12,33.39,33.4,33.37,33.37,84
20160701|2016-05-12 07:00,12,33.37,33.38,33.3,33.37,577
20160701|2016-05-12 07:30,12,33.37,33.37,33.26,33.29,1144
20160701|2016-05-12 08:30,12,33.27,33.36,32.95,32.97,10447
20160701|2016-05-12 09:00,12,32.96,33.02,32.87,32.93,4767
20160701|2016-05-12 09:30,12,32.93,32.94,32.78,32.78,4735
20160701|2016-05-12 10:00,12,32.78,32.79,32.58,32.7,7056
20160701|2016-05-12 10:30,12,32.7,32.72,32.51,32.56,4939
20160701|2016-05-12 11:00,12,32.56,32.64,32.53,32.61,3541
20160701|2016-05-12 11:30,12,32.61,32.63,32.55,32.58,1960
20160701|2016-05-12 12:00,12,32.58,32.63,32.55,32.62,2161
20160701|2016-05-12 12:30,12,32.61,32.63,32.55,32.61,2200
20160701|2016-05-12 13:00,12,32.61,32.68,32.53,32.53,3711
20160701|2016-05-12 19:00,13,32.6,32.67,32.57,32.57,545
20160701|2016-05-12 19:30,13,32.57,32.57,32.53,32.53,213
20160701|2016-05-12 20:00,13,32.54,32.54,32.4,32.4,1108
20160701|2016-05-12 20:30,13,32.4,32.51,32.4,32.49,234
20160701|2016-05-12 21:00,13,32.47,32.51,32.39,32.43,189
20160701|2016-05-12 21:30,13,32.41,32.42,32.31,32.34,413
20160701|2016-05-12 22:00,13,32.34,32.34,32.2,32.26,1327
20160701|2016-05-12 22:30,13,32.27,32.3,32.21,32.23,208
20160701|2016-05-12 23:00,13,32.23,32.23,32.22,32.23,63
20160701|2016-05-12 23:30,13,32.23,32.24,32.18,32.22,172
20160701|2016-05-13 00:00,13,32.21,32.33,32.19,32.33,284
20160701|2016-05-13 00:30,13,32.33,32.33,32.24,32.27,320
20160701|2016-05-13 01:00,13,32.29,32.31,32.23,32.29,247
20160701|2016-05-13 01:30,13,32.29,32.3,32.28,32.28,221
20160701|2016-05-13 02:00,13,32.28,32.28,32.11,32.26,1081
20160701|2016-05-13 02:30,13,32.26,32.35,32.22,32.33,368
20160701|2016-05-13 03:00,13,32.33,32.34,32.27,32.3,212
20160701|2016-05-13 03:30,13,32.3,32.37,32.3,32.36,317
20160701|2016-05-13 04:00,13,32.36,32.36,32.29,32.3,230
20160701|2016-05-13 04:30,13,32.31,32.31,32.26,32.27,318
20160701|2016-05-13 05:00,13,32.28,32.31,32.27,32.31,190
20160701|2016-05-13 05:30,13,32.31,32.32,32.28,32.31,167
20160701|2016-05-13 06:00,13,32.3,32.31,32.26,32.28,400
20160701|2016-05-13 06:30,13,32.28,32.31,32.26,32.29,207
20160701|2016-05-13 07:00,13,32.29,32.33,32.25,32.26,721
20160701|2016-05-13 07:30,13,32.25,32.26,32.23,32.23,463
20160701|2016-05-13 08:30,13,32.23,32.48,32.21,32.4,5383
20160701|2016-05-13 09:00,13,32.41,32.48,32.33,32.34,3204
20160701|2016-05-13 09:30,13,32.34,32.45,32.28,32.45,2599
20160701|2016-05-13 10:00,13,32.44,32.55,32.44,32.52,2288
20160701|2016-05-13 10:30,13,32.52,32.56,32.47,32.56,1676
20160701|2016-05-13 11:00,13,32.56,32.57,32.5,32.56,1715
20160701|2016-05-13 11:30,13,32.57,32.57,32.45,32.48,1970
20160701|2016-05-13 12:00,13,32.48,32.55,32.47,32.54,912
20160701|2016-05-13 12:30,13,32.54,32.57,32.54,32.54,1113
20160701|2016-05-13 13:00,13,32.54,32.57,32.5,32.5,2212
20160701|2016-05-15 19:00,16,32.43,32.48,32.4,32.42,531
20160701|2016-05-15 19:30,16,32.42,32.46,32.42,32.42,109
20160701|2016-05-15 20:00,16,32.42,32.47,32.4,32.44,400
20160701|2016-05-15 20:30,16,32.45,32.66,32.42,32.55,1128
20160701|2016-05-15 21:00,16,32.55,32.6,32.5,32.58,177
20160701|2016-05-15 21:30,16,32.58,32.62,32.56,32.57,142
20160701|2016-05-15 22:00,16,32.56,32.56,32.4,32.4,399
20160701|2016-05-15 22:30,16,32.42,32.46,32.41,32.44,46
20160701|2016-05-15 23:00,16,32.45,32.47,32.43,32.44,40
20160701|2016-05-15 23:30,16,32.45,32.47,32.44,32.47,51
20160701|2016-05-16 00:00,16,32.47,32.49,32.46,32.46,30
20160701|2016-05-16 00:30,16,32.46,32.47,32.28,32.34,464
20160701|2016-05-16 01:00,16,32.34,32.47,32.34,32.44,245
20160701|2016-05-16 01:30,16,32.43,32.5,32.37,32.38,257
20160701|2016-05-16 02:00,16,32.4,32.45,32.39,32.41,108
20160701|2016-05-16 02:30,16,32.4,32.44,32.36,32.41,66
20160701|2016-05-16 03:00,16,32.41,32.56,32.41,32.53,305
20160701|2016-05-16 03:30,16,32.53,32.58,32.52,32.58,241
20160701|2016-05-16 04:00,16,32.57,32.6,32.56,32.58,176
20160701|2016-05-16 04:30,16,32.58,32.6,32.57,32.58,199
20160701|2016-05-16 05:00,16,32.58,32.63,32.56,32.62,138
20160701|2016-05-16 05:30,16,32.61,32.61,32.58,32.61,57
20160701|2016-05-16 06:00,16,32.61,32.65,32.6,32.64,224
20160701|2016-05-16 06:30,16,32.62,32.65,32.59,32.65,118
20160701|2016-05-16 07:00,16,32.65,32.65,32.6,32.61,191
20160701|2016-05-16 07:30,16,32.61,32.66,32.61,32.65,214
20160701|2016-05-16 08:30,16,32.75,32.87,32.65,32.83,3874
20160701|2016-05-16 09:00,16,32.83,32.9,32.75,32.78,2270
20160701|2016-05-16 09:30,16,32.77,32.78,32.59,32.69,2126
20160701|2016-05-16 10:00,16,32.69,32.79,32.65,32.71,1962
20160701|2016-05-16 10:30,16,32.71,32.86,32.7,32.85,1790
20160701|2016-05-16 11:00,16,32.85,32.86,32.74,32.84,1680
20160701|2016-05-16 11:30,16,32.84,32.87,32.8,32.86,1151
20160701|2016-05-16 12:00,16,32.85,32.87,32.79,32.83,906
20160701|2016-05-16 12:30,16,32.83,32.89,32.79,32.83,1109
20160701|2016-05-16 13:00,16,32.83,32.9,32.72,32.74,2443
20160701|2016-05-16 19:00,17,32.86,32.89,32.81,32.84,364
20160701|2016-05-16 19:30,17,32.84,32.86,32.83,32.86,92
20160701|2016-05-16 20:00,17,32.86,32.87,32.77,32.79,249
20160701|2016-05-16 20:30,17,32.77,32.81,32.75,32.79,169
20160701|2016-05-16 21:00,17,32.77,32.78,32.76,32.76,55
20160701|2016-05-16 21:30,17,32.78,32.8,32.72,32.72,328
20160701|2016-05-16 22:00,17,32.71,32.79,32.71,32.77,304
20160701|2016-05-16 22:30,17,32.77,32.78,32.76,32.77,39
20160701|2016-05-16 23:00,17,32.78,32.78,32.74,32.74,73
20160701|2016-05-16 23:30,17,32.73,32.78,32.73,32.76,128
20160701|2016-05-17 00:00,17,32.76,32.76,32.75,32.76,14
20160701|2016-05-17 00:30,17,32.76,32.85,32.76,32.82,309
20160701|2016-05-17 01:00,17,32.83,32.85,32.81,32.84,130
20160701|2016-05-17 01:30,17,32.85,32.89,32.85,32.89,136
20160701|2016-05-17 02:00,17,32.89,32.89,32.83,32.84,273
20160701|2016-05-17 02:30,17,32.84,32.89,32.83,32.88,216
20160701|2016-05-17 03:00,17,32.89,32.95,32.87,32.89,354
20160701|2016-05-17 03:30,17,32.88,32.89,32.87,32.88,90
20160701|2016-05-17 04:00,17,32.88,32.92,32.81,32.91,442
20160701|2016-05-17 04:30,17,32.91,32.93,32.86,32.88,262
20160701|2016-05-17 05:00,17,32.87,32.9,32.87,32.88,76
20160701|2016-05-17 05:30,17,32.89,32.9,32.87,32.9,265
20160701|2016-05-17 06:00,17,32.88,32.89,32.86,32.86,62
20160701|2016-05-17 06:30,17,32.86,32.9,32.8,32.86,317
20160701|2016-05-17 07:00,17,32.84,32.86,32.77,32.81,208
20160701|2016-05-17 07:30,17,32.81,32.87,32.76,32.83,414
20160701|2016-05-17 08:30,17,32.88,32.9,32.76,32.87,4514
20160701|2016-05-17 09:00,17,32.87,32.97,32.8,32.96,3576
20160701|2016-05-17 09:30,17,32.95,33.13,32.93,33.01,4308
20160701|2016-05-17 10:00,17,33.01,33.08,32.98,33.03,1875
20160701|2016-05-17 10:30,17,33.02,33.03,32.96,33,1316
20160701|2016-05-17 11:00,17,32.99,33.01,32.9,32.95,1280
20160701|2016-05-17 11:30,17,32.96,32.96,32.84,32.88,1471
20160701|2016-05-17 12:00,17,32.87,32.97,32.81,32.9,2030
20160701|2016-05-17 12:30,17,32.89,32.9,32.81,32.81,1205
20160701|2016-05-17 13:00,17,32.81,32.85,32.73,32.78,3346
20160701|2016-05-17 19:00,18,32.79,32.8,32.74,32.76,261
20160701|2016-05-17 19:30,18,32.76,32.87,32.75,32.83,122
20160701|2016-05-17 20:00,18,32.87,33.05,32.85,32.99,801
20160701|2016-05-17 20:30,18,32.99,33.01,32.82,32.9,522
20160701|2016-05-17 21:00,18,32.89,32.89,32.83,32.85,83
20160701|2016-05-17 21:30,18,32.85,32.9,32.82,32.88,127
20160701|2016-05-17 22:00,18,32.85,32.85,32.72,32.74,328
20160701|2016-05-17 22:30,18,32.73,32.75,32.72,32.72,59
20160701|2016-05-17 23:00,18,32.73,32.73,32.65,32.68,387
20160701|2016-05-17 23:30,18,32.68,32.69,32.67,32.67,29
20160701|2016-05-18 00:00,18,32.67,32.7,32.66,32.69,47
20160701|2016-05-18 00:30,18,32.69,32.69,32.51,32.56,948
20160701|2016-05-18 01:00,18,32.55,32.56,32.29,32.42,1566
20160701|2016-05-18 01:30,18,32.42,32.47,32.37,32.43,763
20160701|2016-05-18 02:00,18,32.43,32.43,32.37,32.39,259
20160701|2016-05-18 02:30,18,32.39,32.43,32.36,32.41,683
20160701|2016-05-18 03:00,18,32.41,32.41,32.37,32.39,192
20160701|2016-05-18 03:30,18,32.39,32.42,32.36,32.39,397
20160701|2016-05-18 04:00,18,32.39,32.42,32.37,32.41,136
20160701|2016-05-18 04:30,18,32.41,32.41,32.37,32.39,276
20160701|2016-05-18 05:00,18,32.39,32.4,32.37,32.39,84
20160701|2016-05-18 05:30,18,32.39,32.41,32.38,32.41,116
20160701|2016-05-18 06:00,18,32.4,32.51,32.39,32.49,365
20160701|2016-05-18 06:30,18,32.49,32.49,32.41,32.43,418
20160701|2016-05-18 07:00,18,32.44,32.46,32.4,32.43,387
20160701|2016-05-18 07:30,18,32.42,32.43,32.33,32.35,707
20160701|2016-05-18 08:30,18,32.39,32.41,32.14,32.22,8373
20160701|2016-05-18 09:00,18,32.22,32.36,32.18,32.21,5323
20160701|2016-05-18 09:30,18,32.2,32.38,32.17,32.38,4419
20160701|2016-05-18 10:00,18,32.39,32.44,32.32,32.38,2784
20160701|2016-05-18 10:30,18,32.37,32.73,32.35,32.72,4777
20160701|2016-05-18 11:00,18,32.72,32.76,32.62,32.72,4489
20160701|2016-05-18 11:30,18,32.72,32.76,32.69,32.73,1727
20160701|2016-05-18 12:00,18,32.74,32.81,32.72,32.73,2163
20160701|2016-05-18 12:30,18,32.72,32.78,32.68,32.72,1808
20160701|2016-05-18 13:00,18,32.71,32.72,32.39,32.5,4433
20160701|2016-05-18 19:00,19,32.48,32.54,32.42,32.43,358
20160701|2016-05-18 19:30,19,32.43,32.49,32.43,32.45,50
20160701|2016-05-18 20:00,19,32.45,32.51,32.42,32.44,336
20160701|2016-05-18 20:30,19,32.44,32.44,32.32,32.38,404
20160701|2016-05-18 21:00,19,32.37,32.38,32.3,32.36,317
20160701|2016-05-18 21:30,19,32.36,32.43,32.33,32.35,188
20160701|2016-05-18 22:00,19,32.34,32.36,32.31,32.36,224
20160701|2016-05-18 22:30,19,32.36,32.36,32.33,32.34,39
20160701|2016-05-18 23:00,19,32.33,32.35,32.33,32.34,79
20160701|2016-05-18 23:30,19,32.35,32.35,32.33,32.33,24
20160701|2016-05-19 00:00,19,32.33,32.35,32.3,32.34,78
20160701|2016-05-19 00:30,19,32.31,32.32,32.25,32.25,409
20160701|2016-05-19 01:00,19,32.25,32.35,32.25,32.33,405
20160701|2016-05-19 01:30,19,32.33,32.38,32.23,32.24,399
20160701|2016-05-19 02:00,19,32.25,32.27,32.19,32.2,427
20160701|2016-05-19 02:30,19,32.2,32.24,32.16,32.21,838
20160701|2016-05-19 03:00,19,32.2,32.26,32.13,32.2,743
20160701|2016-05-19 03:30,19,32.19,32.24,32.12,32.15,252
20160701|2016-05-19 04:00,19,32.15,32.18,32.11,32.16,374
20160701|2016-05-19 04:30,19,32.16,32.25,32.13,32.19,578
20160701|2016-05-19 05:00,19,32.18,32.19,32.07,32.1,968
20160701|2016-05-19 05:30,19,32.11,32.11,32.08,32.1,134
20160701|2016-05-19 06:00,19,32.1,32.11,32.09,32.1,114
20160701|2016-05-19 06:30,19,32.11,32.12,32.08,32.11,211
20160701|2016-05-19 07:00,19,32.11,32.13,32.02,32.02,945
20160701|2016-05-19 07:30,19,32.02,32.02,31.8,31.86,3243
20160701|2016-05-19 08:30,19,31.86,31.88,31.54,31.65,15153
20160701|2016-05-19 09:00,19,31.65,31.7,31.46,31.47,7179
20160701|2016-05-19 09:30,19,31.47,31.54,31.32,31.36,9884
20160701|2016-05-19 10:00,19,31.36,31.48,31.33,31.45,4047
20160701|2016-05-19 10:30,19,31.44,31.45,31.08,31.2,9366
20160701|2016-05-19 11:00,19,31.21,31.44,31.18,31.43,5344
20160701|2016-05-19 11:30,19,31.42,31.43,31.31,31.37,2551
20160701|2016-05-19 12:00,19,31.36,31.67,31.32,31.65,6574
20160701|2016-05-19 12:30,19,31.65,31.82,31.65,31.8,5991
20160701|2016-05-19 13:00,19,31.81,31.97,31.79,31.85,6113
20160701|2016-05-19 19:00,20,31.91,31.96,31.86,31.87,557
20160701|2016-05-19 19:30,20,31.88,31.89,31.86,31.87,111
20160701|2016-05-19 20:00,20,31.88,31.94,31.85,31.89,382
20160701|2016-05-19 20:30,20,31.89,31.95,31.86,31.92,225
20160701|2016-05-19 21:00,20,31.91,31.94,31.86,31.88,218
20160701|2016-05-19 21:30,20,31.88,31.97,31.87,31.94,318
20160701|2016-05-19 22:00,20,31.95,31.98,31.94,31.96,132
20160701|2016-05-19 22:30,20,31.96,31.96,31.95,31.96,68
20160701|2016-05-19 23:00,20,31.96,31.96,31.95,31.96,87
20160701|2016-05-19 23:30,20,31.95,31.98,31.95,31.98,260
20160701|2016-05-20 00:00,20,31.98,31.98,31.95,31.98,41
20160701|2016-05-20 00:30,20,31.97,31.99,31.94,31.98,113
20160701|2016-05-20 01:00,20,31.98,31.98,31.91,31.91,150
20160701|2016-05-20 01:30,20,31.92,31.92,31.88,31.9,490
20160701|2016-05-20 02:00,20,31.9,31.91,31.82,31.83,504
20160701|2016-05-20 02:30,20,31.83,31.84,31.76,31.78,760
20160701|2016-05-20 03:00,20,31.78,31.82,31.76,31.82,297
20160701|2016-05-20 03:30,20,31.81,31.84,31.76,31.78,735
20160701|2016-05-20 04:00,20,31.78,31.85,31.74,31.85,712
20160701|2016-05-20 04:30,20,31.86,31.88,31.82,31.84,500
20160701|2016-05-20 05:00,20,31.84,31.84,31.78,31.79,153
20160701|2016-05-20 05:30,20,31.79,31.79,31.73,31.73,194
20160701|2016-05-20 06:00,20,31.72,31.73,31.71,31.73,229
20160701|2016-05-20 06:30,20,31.73,31.8,31.72,31.77,413
20160701|2016-05-20 07:00,20,31.78,31.78,31.71,31.72,341
20160701|2016-05-20 07:30,20,31.72,31.86,31.71,31.79,829
20160701|2016-05-20 08:30,20,31.78,31.87,31.56,31.56,7537
20160701|2016-05-20 09:00,20,31.57,31.67,31.43,31.44,3971
20160701|2016-05-20 09:30,20,31.44,31.56,31.37,31.51,3630
20160701|2016-05-20 10:00,20,31.51,31.55,31.34,31.4,3465
20160701|2016-05-20 10:30,20,31.4,31.46,31.33,31.41,2529
20160701|2016-05-20 11:00,20,31.4,31.43,31.26,31.37,3769
20160701|2016-05-20 11:30,20,31.37,31.54,31.35,31.49,2420
20160701|2016-05-20 12:00,20,31.49,31.51,31.35,31.41,3112
20160701|2016-05-20 12:30,20,31.41,31.5,31.39,31.46,3219
20160701|2016-05-20 13:00,20,31.46,31.48,31.25,31.42,5851
20160701|2016-05-22 19:00,23,31.38,31.41,31.22,31.23,951
20160701|2016-05-22 19:30,23,31.24,31.35,31.24,31.28,600
20160701|2016-05-22 20:00,23,31.27,31.3,31.16,31.18,942
20160701|2016-05-22 20:30,23,31.17,31.21,31.16,31.19,298
20160701|2016-05-22 21:00,23,31.2,31.2,31.16,31.19,189
20160701|2016-05-22 21:30,23,31.19,31.3,31.17,31.18,390
20160701|2016-05-22 22:00,23,31.17,31.22,31.14,31.17,463
20160701|2016-05-22 22:30,23,31.18,31.19,31.15,31.18,59
20160701|2016-05-22 23:00,23,31.19,31.19,31.15,31.18,92
20160701|2016-05-22 23:30,23,31.19,31.22,31.19,31.22,87
20160701|2016-05-23 00:00,23,31.21,31.22,31.17,31.19,53
20160701|2016-05-23 00:30,23,31.21,31.21,31.03,31.03,876
20160701|2016-05-23 01:00,23,31.03,31.03,30.79,30.84,2285
20160701|2016-05-23 01:30,23,30.85,30.91,30.84,30.9,710
20160701|2016-05-23 02:00,23,30.89,30.9,30.85,30.9,315
20160701|2016-05-23 02:30,23,30.89,30.9,30.89,30.89,307
20160701|2016-05-23 03:00,23,30.89,30.95,30.87,30.94,594
20160701|2016-05-23 03:30,23,30.95,31,30.95,30.96,321
20160701|2016-05-23 04:00,23,30.95,31,30.94,31,257
20160701|2016-05-23 04:30,23,31,31.05,31,31.03,809
20160701|2016-05-23 05:00,23,31.02,31.05,31.02,31.02,353
20160701|2016-05-23 05:30,23,31.02,31.04,31.01,31.04,112
20160701|2016-05-23 06:00,23,31.04,31.07,31.03,31.05,223
20160701|2016-05-23 06:30,23,31.06,31.11,31.04,31.09,361
20160701|2016-05-23 07:00,23,31.09,31.13,31.09,31.12,523
20160701|2016-05-23 07:30,23,31.12,31.13,31.09,31.1,191
20160701|2016-05-23 08:30,23,31.13,31.19,31.01,31.03,5783
20160701|2016-05-23 09:00,23,31.04,31.1,30.93,30.98,4308
20160701|2016-05-23 09:30,23,30.98,31,30.92,30.92,3127
20160701|2016-05-23 10:00,23,30.92,30.96,30.86,30.88,4068
20160701|2016-05-23 10:30,23,30.88,31.01,30.86,31,3079
20160701|2016-05-23 11:00,23,30.99,31.31,30.97,31.28,4009
20160701|2016-05-23 11:30,23,31.28,31.3,31.21,31.24,2286
20160701|2016-05-23 12:00,23,31.24,31.27,31.2,31.21,1519
20160701|2016-05-23 12:30,23,31.22,31.24,31.2,31.23,1498
20160701|2016-05-23 13:00,23,31.22,31.25,31.11,31.14,2443
20160701|2016-05-23 19:00,24,31.13,31.25,31.12,31.17,347
20160701|2016-05-23 19:30,24,31.17,31.23,31.17,31.19,201
20160701|2016-05-23 20:00,24,31.19,31.24,31.1,31.24,679
20160701|2016-05-23 20:30,24,31.25,31.26,31.08,31.09,347
20160701|2016-05-23 21:00,24,31.08,31.12,31.08,31.1,124
20160701|2016-05-23 21:30,24,31.1,31.2,31,31.2,621
20160701|2016-05-23 22:00,24,31.2,31.21,31.14,31.17,258
20160701|2016-05-23 22:30,24,31.17,31.19,31.16,31.17,36
20160701|2016-05-23 23:00,24,31.17,31.17,31.12,31.14,127
20160701|2016-05-23 23:30,24,31.14,31.16,31.14,31.14,27
20160701|2016-05-24 00:00,24,31.13,31.15,31.13,31.14,29
20160701|2016-05-24 00:30,24,31.14,31.14,31.08,31.11,174
20160701|2016-05-24 01:00,24,31.12,31.16,31.1,31.11,106
20160701|2016-05-24 01:30,24,31.12,31.13,31.02,31.07,158
20160701|2016-05-24 02:00,24,31.06,31.15,31.06,31.15,188
20160701|2016-05-24 02:30,24,31.14,31.15,31.08,31.1,150
20160701|2016-05-24 03:00,24,31.1,31.14,31.07,31.11,262
20160701|2016-05-24 03:30,24,31.12,31.14,31.1,31.14,94
20160701|2016-05-24 04:00,24,31.14,31.15,31.13,31.15,103
20160701|2016-05-24 04:30,24,31.14,31.15,31.13,31.13,87
20160701|2016-05-24 05:00,24,31.13,31.14,31.1,31.12,178
20160701|2016-05-24 05:30,24,31.11,31.12,31.1,31.11,44
20160701|2016-05-24 06:00,24,31.11,31.12,31.05,31.05,303
20160701|2016-05-24 06:30,24,31.06,31.13,31.06,31.11,262
20160701|2016-05-24 07:00,24,31.12,31.13,31.11,31.12,299
20160701|2016-05-24 07:30,24,31.12,31.13,31.1,31.1,380
20160701|2016-05-24 08:30,24,31.05,31.15,31.03,31.09,4977
20160701|2016-05-24 09:00,24,31.08,31.18,31,31.12,4336
20160701|2016-05-24 09:30,24,31.12,31.13,31,31.06,3761
20160701|2016-05-24 10:00,24,31.05,31.14,31,31.1,1963
20160701|2016-05-24 10:30,24,31.09,31.1,30.93,31.01,2160
20160701|2016-05-24 11:00,24,31,31.03,30.95,31,2018
20160701|2016-05-24 11:30,24,31,31.03,31,31,888
20160701|2016-05-24 12:00,24,31,31.1,31,31.07,1404
20160701|2016-05-24 12:30,24,31.06,31.06,30.95,31.05,2429
20160701|2016-05-24 13:00,24,31.04,31.07,30.87,30.88,3034
20160701|2016-05-24 19:00,25,30.89,30.94,30.87,30.88,691
20160701|2016-05-24 19:30,25,30.88,30.95,30.87,30.92,175
20160701|2016-05-24 20:00,25,30.95,30.96,30.89,30.94,268
20160701|2016-05-24 20:30,25,30.93,31,30.92,30.92,194
20160701|2016-05-24 21:00,25,30.91,30.94,30.89,30.94,47
20160701|2016-05-24 21:30,25,30.94,30.94,30.86,30.87,294
20160701|2016-05-24 22:00,25,30.87,30.92,30.85,30.91,413
20160701|2016-05-24 22:30,25,30.91,30.91,30.89,30.9,61
20160701|2016-05-24 23:00,25,30.89,30.9,30.85,30.86,65
20160701|2016-05-24 23:30,25,30.86,30.89,30.86,30.87,33
20160701|2016-05-25 00:00,25,30.88,30.89,30.86,30.88,54
20160701|2016-05-25 00:30,25,30.88,30.92,30.85,30.88,445
20160701|2016-05-25 01:00,25,30.87,30.88,30.81,30.87,285
20160701|2016-05-25 01:30,25,30.87,30.89,30.83,30.88,246
20160701|2016-05-25 02:00,25,30.89,30.89,30.85,30.87,136
20160701|2016-05-25 02:30,25,30.86,30.86,30.81,30.85,86
20160701|2016-05-25 03:00,25,30.83,30.96,30.83,30.92,596
20160701|2016-05-25 03:30,25,30.92,31.01,30.91,31,835
20160701|2016-05-25 04:00,25,31,31.18,30.98,31.18,949
20160701|2016-05-25 04:30,25,31.17,31.2,31.17,31.18,513
20160701|2016-05-25 05:00,25,31.18,31.19,31.13,31.13,261
20160701|2016-05-25 05:30,25,31.14,31.14,31.13,31.13,164
20160701|2016-05-25 06:00,25,31.12,31.23,31.12,31.22,541
20160701|2016-05-25 06:30,25,31.21,31.22,31.19,31.2,159
20160701|2016-05-25 07:00,25,31.2,31.25,31.17,31.17,548
20160701|2016-05-25 07:30,25,31.18,31.24,31.18,31.22,412
20160701|2016-05-25 08:30,25,31.31,31.34,31.05,31.21,8691
20160701|2016-05-25 09:00,25,31.22,31.34,31.2,31.27,3887
20160701|2016-05-25 09:30,25,31.27,31.31,31.18,31.25,2228
20160701|2016-05-25 10:00,25,31.25,31.35,31.22,31.34,2417
20160701|2016-05-25 10:30,25,31.34,31.39,31.27,31.29,2060
20160701|2016-05-25 11:00,25,31.29,31.45,31.28,31.44,2690
20160701|2016-05-25 11:30,25,31.44,31.54,31.41,31.54,2663
20160701|2016-05-25 12:00,25,31.52,31.54,31.41,31.45,1622
20160701|2016-05-25 12:30,25,31.46,31.47,31.32,31.33,1537
20160701|2016-05-25 13:00,25,31.33,31.41,31.25,31.3,2918
20160701|2016-05-25 19:00,26,31.28,31.4,31.27,31.32,595
20160701|2016-05-25 19:30,26,31.32,31.35,31.3,31.32,119
20160701|2016-05-25 20:00,26,31.33,31.47,31.31,31.39,809
20160701|2016-05-25 20:30,26,31.41,31.44,31.38,31.38,149
20160701|2016-05-25 21:00,26,31.39,31.41,31.33,31.4,242
20160701|2016-05-25 21:30,26,31.38,31.39,31.32,31.33,179
20160701|2016-05-25 22:00,26,31.33,31.36,31.31,31.33,217
20160701|2016-05-25 22:30,26,31.34,31.35,31.33,31.33,63
20160701|2016-05-25 23:00,26,31.33,31.34,31.32,31.34,8
20160701|2016-05-25 23:30,26,31.34,31.35,31.33,31.35,62
20160701|2016-05-26 00:00,26,31.36,31.38,31.35,31.37,62
20160701|2016-05-26 00:30,26,31.38,31.4,31.36,31.38,99
20160701|2016-05-26 01:00,26,31.38,31.42,31.37,31.38,113
20160701|2016-05-26 01:30,26,31.39,31.57,31.38,31.51,909
20160701|2016-05-26 02:00,26,31.51,31.67,31.51,31.65,1201
20160701|2016-05-26 02:30,26,31.65,31.68,31.61,31.65,559
20160701|2016-05-26 03:00,26,31.65,31.77,31.63,31.73,1033
20160701|2016-05-26 03:30,26,31.74,31.85,31.74,31.8,1010
20160701|2016-05-26 04:00,26,31.79,31.81,31.75,31.76,389
20160701|2016-05-26 04:30,26,31.76,31.77,31.73,31.74,287
20160701|2016-05-26 05:00,26,31.73,31.74,31.67,31.74,432
20160701|2016-05-26 05:30,26,31.74,31.8,31.72,31.76,395
20160701|2016-05-26 06:00,26,31.77,31.8,31.7,31.72,342
20160701|2016-05-26 06:30,26,31.72,31.77,31.68,31.68,318
20160701|2016-05-26 07:00,26,31.72,31.72,31.64,31.7,565
20160701|2016-05-26 07:30,26,31.7,31.72,31.66,31.7,329
20160701|2016-05-26 08:30,26,31.73,31.73,31.28,31.32,9218
20160701|2016-05-26 09:00,26,31.33,31.42,31.26,31.32,3761
20160701|2016-05-26 09:30,26,31.32,31.32,31.11,31.21,4133
20160701|2016-05-26 10:00,26,31.22,31.22,31.06,31.11,3605
20160701|2016-05-26 10:30,26,31.11,31.12,31,31.03,3211
20160701|2016-05-26 11:00,26,31.04,31.08,30.95,31,3399
20160701|2016-05-26 11:30,26,31,31.12,30.99,31.08,1532
20160701|2016-05-26 12:00,26,31.08,31.21,31.03,31.16,2833
20160701|2016-05-26 12:30,26,31.16,31.18,31,31.04,2764
20160701|2016-05-26 13:00,26,31.04,31.08,30.97,31,3027
20160701|2016-05-26 19:00,27,31,31.05,30.91,31.02,313
20160701|2016-05-26 19:30,27,31.03,31.04,31,31.04,182
20160701|2016-05-26 20:00,27,31.03,31.04,30.97,31.01,289
20160701|2016-05-26 20:30,27,30.99,31.09,30.99,31.06,199
20160701|2016-05-26 21:00,27,31.06,31.09,31.06,31.09,103
20160701|2016-05-26 21:30,27,31.08,31.17,31.08,31.13,769
20160701|2016-05-26 22:00,27,31.14,31.18,31.13,31.16,264
20160701|2016-05-26 22:30,27,31.17,31.22,31.17,31.18,390
20160701|2016-05-26 23:00,27,31.18,31.2,31.18,31.19,66
20160701|2016-05-26 23:30,27,31.18,31.18,31.15,31.15,45
20160701|2016-05-27 00:00,27,31.15,31.21,31.15,31.21,218
20160701|2016-05-27 00:30,27,31.22,31.22,31.13,31.16,476
20160701|2016-05-27 01:00,27,31.16,31.21,31.13,31.16,388
20160701|2016-05-27 01:30,27,31.16,31.22,31.13,31.14,324
20160701|2016-05-27 02:00,27,31.13,31.3,31.13,31.3,1042
20160701|2016-05-27 02:30,27,31.29,31.38,31.27,31.29,502
20160701|2016-05-27 03:00,27,31.29,31.29,31.16,31.21,306
20160701|2016-05-27 03:30,27,31.21,31.23,31.19,31.19,141
20160701|2016-05-27 04:00,27,31.19,31.2,31.1,31.13,336
20160701|2016-05-27 04:30,27,31.14,31.19,31.14,31.17,130
20160701|2016-05-27 05:00,27,31.17,31.21,31.17,31.21,88
20160701|2016-05-27 05:30,27,31.22,31.28,31.22,31.24,165
20160701|2016-05-27 06:00,27,31.25,31.28,31.25,31.27,162
20160701|2016-05-27 06:30,27,31.27,31.28,31.23,31.24,345
20160701|2016-05-27 07:00,27,31.25,31.35,31.24,31.33,351
20160701|2016-05-27 07:30,27,31.33,31.35,31.26,31.26,766
20160701|2016-05-27 08:30,27,31.26,31.32,31.03,31.06,8439
20160701|2016-05-27 09:00,27,31.06,31.1,30.92,31.06,4975
20160701|2016-05-27 09:30,27,31.07,31.27,31.07,31.24,2418
20160701|2016-05-27 10:00,27,31.24,31.33,31.2,31.31,2193
20160701|2016-05-27 10:30,27,31.31,31.47,31.31,31.4,3220
20160701|2016-05-27 11:00,27,31.4,31.47,31.34,31.45,1904
20160701|2016-05-27 11:30,27,31.46,31.49,31.38,31.44,1771
20160701|2016-05-27 12:00,27,31.45,31.54,31.44,31.52,2319
20160701|2016-05-27 12:30,27,31.52,31.57,31.39,31.39,2952
20160701|2016-05-27 13:00,27,31.39,31.54,31.33,31.49,2865
20160701|2016-05-30 19:00,31,31.48,31.56,31.46,31.56,1120
20160701|2016-05-30 19:30,31,31.55,31.65,31.55,31.65,488
20160701|2016-05-30 20:00,31,31.64,31.7,31.58,31.59,473
20160701|2016-05-30 20:30,31,31.59,31.65,31.57,31.63,115
20160701|2016-05-30 21:00,31,31.63,31.72,31.62,31.72,178
20160701|2016-05-30 21:30,31,31.7,31.7,31.54,31.54,216
20160701|2016-05-30 22:00,31,31.55,31.57,31.51,31.55,325
20160701|2016-05-30 22:30,31,31.56,31.57,31.55,31.57,61
20160701|2016-05-30 23:00,31,31.58,31.59,31.54,31.58,24
20160701|2016-05-30 23:30,31,31.57,31.58,31.55,31.56,61
20160701|2016-05-31 00:00,31,31.55,31.58,31.55,31.56,49
20160701|2016-05-31 00:30,31,31.56,31.57,31.52,31.52,119
20160701|2016-05-31 01:00,31,31.52,31.58,31.51,31.53,240
20160701|2016-05-31 01:30,31,31.52,31.53,31.42,31.44,345
20160701|2016-05-31 02:00,31,31.44,31.46,31.43,31.46,195
20160701|2016-05-31 02:30,31,31.46,31.63,31.46,31.62,627
20160701|2016-05-31 03:00,31,31.62,31.62,31.52,31.52,533
20160701|2016-05-31 03:30,31,31.52,31.57,31.51,31.55,230
20160701|2016-05-31 04:00,31,31.56,31.57,31.49,31.52,104
20160701|2016-05-31 04:30,31,31.52,31.55,31.49,31.55,156
20160701|2016-05-31 05:00,31,31.54,31.58,31.52,31.53,149
20160701|2016-05-31 05:30,31,31.53,31.56,31.53,31.56,54
20160701|2016-05-31 06:00,31,31.56,31.56,31.54,31.56,50
20160701|2016-05-31 06:30,31,31.55,31.58,31.53,31.58,165
20160701|2016-05-31 07:00,31,31.58,31.69,31.58,31.69,394
20160701|2016-05-31 07:30,31,31.68,31.75,31.67,31.75,590
20160701|2016-05-31 08:30,31,31.75,31.75,31.56,31.57,6675
20160701|2016-05-31 09:00,31,31.57,31.78,31.47,31.74,4641
20160701|2016-05-31 09:30,31,31.75,31.84,31.69,31.81,4060
20160701|2016-05-31 10:00,31,31.81,31.9,31.79,31.86,2904
20160701|2016-05-31 10:30,31,31.86,31.94,31.86,31.88,2699
20160701|2016-05-31 11:00,31,31.87,31.9,31.84,31.9,1699
20160701|2016-05-31 11:30,31,31.89,31.89,31.68,31.68,3676
20160701|2016-05-31 12:00,31,31.68,31.71,31.59,31.64,2374
20160701|2016-05-31 12:30,31,31.64,31.74,31.64,31.72,1772
20160701|2016-05-31 13:00,31,31.71,31.88,31.66,31.79,3925
20160701|2016-05-31 19:00,1,31.78,31.84,31.78,31.8,683
20160701|2016-05-31 19:30,1,31.79,31.81,31.79,31.8,127
20160701|2016-05-31 20:00,1,31.79,31.81,31.58,31.66,440
20160701|2016-05-31 20:30,1,31.65,31.77,31.65,31.76,283
20160701|2016-05-31 21:00,1,31.75,31.75,31.72,31.73,92
20160701|2016-05-31 21:30,1,31.74,31.77,31.71,31.75,239
20160701|2016-05-31 22:00,1,31.75,31.86,31.74,31.81,658
20160701|2016-05-31 22:30,1,31.81,31.82,31.8,31.82,33
20160701|2016-05-31 23:00,1,31.81,31.84,31.8,31.81,35
20160701|2016-05-31 23:30,1,31.82,31.94,31.81,31.84,323
20160701|2016-06-01 00:00,1,31.85,31.85,31.84,31.84,37
20160701|2016-06-01 00:30,1,31.83,31.83,31.8,31.8,78
20160701|2016-06-01 01:00,1,31.82,31.82,31.7,31.71,282
20160701|2016-06-01 01:30,1,31.71,31.77,31.71,31.74,139
20160701|2016-06-01 02:00,1,31.74,31.79,31.73,31.74,172
20160701|2016-06-01 02:30,1,31.74,31.74,31.68,31.71,289
20160701|2016-06-01 03:00,1,31.71,31.77,31.69,31.76,231
20160701|2016-06-01 03:30,1,31.77,31.78,31.75,31.75,176
20160701|2016-06-01 04:00,1,31.75,31.76,31.69,31.73,292
20160701|2016-06-01 04:30,1,31.72,31.75,31.69,31.7,346
20160701|2016-06-01 05:00,1,31.69,31.69,31.5,31.54,1324
20160701|2016-06-01 05:30,1,31.55,31.58,31.54,31.55,217
20160701|2016-06-01 06:00,1,31.55,31.64,31.55,31.63,206
20160701|2016-06-01 06:30,1,31.63,31.68,31.58,31.67,399
20160701|2016-06-01 07:00,1,31.68,31.71,31.65,31.66,527
20160701|2016-06-01 07:30,1,31.66,31.66,31.59,31.62,335
20160701|2016-06-01 08:30,1,31.57,31.85,31.51,31.85,4640
20160701|2016-06-01 09:00,1,31.85,32.15,31.84,32.15,7715
20160701|2016-06-01 09:30,1,32.15,32.31,32.15,32.24,5876
20160701|2016-06-01 10:00,1,32.25,32.42,32.23,32.32,4967
20160701|2016-06-01 10:30,1,32.32,32.41,32.31,32.37,3468
20160701|2016-06-01 11:00,1,32.38,32.46,32.26,32.28,3681
20160701|2016-06-01 11:30,1,32.27,32.31,32.22,32.25,2611
20160701|2016-06-01 12:00,1,32.25,32.31,32.24,32.27,1510
20160701|2016-06-01 12:30,1,32.27,32.28,32.22,32.23,2087
20160701|2016-06-01 13:00,1,32.23,32.25,32.15,32.22,4112
20160701|2016-06-01 19:00,2,32.14,32.26,32.14,32.26,355
20160701|2016-06-01 19:30,2,32.26,32.26,32.19,32.24,277
20160701|2016-06-01 20:00,2,32.25,32.33,32.22,32.31,658
20160701|2016-06-01 20:30,2,32.32,32.37,32.28,32.33,276
20160701|2016-06-01 21:00,2,32.34,32.34,32.25,32.31,115
20160701|2016-06-01 21:30,2,32.31,32.31,32.22,32.24,294
20160701|2016-06-01 22:00,2,32.24,32.26,32.22,32.25,145
20160701|2016-06-01 22:30,2,32.24,32.25,32.22,32.24,74
20160701|2016-06-01 23:00,2,32.24,32.25,32.24,32.25,14
20160701|2016-06-01 23:30,2,32.23,32.26,32.22,32.24,109
20160701|2016-06-02 00:00,2,32.25,32.25,32.24,32.24,23
20160701|2016-06-02 00:30,2,32.24,32.26,32.23,32.26,116
20160701|2016-06-02 01:00,2,32.25,32.28,32.24,32.24,203
20160701|2016-06-02 01:30,2,32.24,32.4,32.23,32.36,1139
20160701|2016-06-02 02:00,2,32.38,32.45,32.35,32.4,880
20160701|2016-06-02 02:30,2,32.4,32.4,32.3,32.36,410
20160701|2016-06-02 03:00,2,32.36,32.37,32.27,32.31,351
20160701|2016-06-02 03:30,2,32.31,32.33,32.29,32.3,224
20160701|2016-06-02 04:00,2,32.31,32.43,32.31,32.43,607
20160701|2016-06-02 04:30,2,32.43,32.46,32.37,32.46,833
20160701|2016-06-02 05:00,2,32.45,32.45,32.38,32.39,306
20160701|2016-06-02 05:30,2,32.38,32.4,32.34,32.4,238
20160701|2016-06-02 06:00,2,32.4,32.41,32.38,32.4,100
20160701|2016-06-02 06:30,2,32.39,32.41,32.38,32.38,116
20160701|2016-06-02 07:00,2,32.38,32.4,32.37,32.38,383
20160701|2016-06-02 07:30,2,32.38,32.44,32.38,32.43,601
20160701|2016-06-02 08:30,2,32.4,32.63,32.33,32.59,8549
20160701|2016-06-02 09:00,2,32.59,32.63,32.46,32.47,3157
20160701|2016-06-02 09:30,2,32.46,32.52,32.43,32.49,2683
20160701|2016-06-02 10:00,2,32.5,32.51,32.37,32.44,4189
20160701|2016-06-02 10:30,2,32.44,32.55,32.38,32.49,2754
20160701|2016-06-02 11:00,2,32.48,32.53,32.41,32.48,2710
20160701|2016-06-02 11:30,2,32.49,32.49,32.32,32.39,2614
20160701|2016-06-02 12:00,2,32.4,32.5,32.4,32.45,2533
20160701|2016-06-02 12:30,2,32.45,32.46,32.29,32.34,3465
20160701|2016-06-02 13:00,2,32.33,32.39,32.21,32.27,3633
20160701|2016-06-02 19:00,3,32.25,32.26,32.13,32.13,489
20160701|2016-06-02 19:30,3,32.13,32.25,32.12,32.24,416
20160701|2016-06-02 20:00,3,32.23,32.3,32.21,32.25,724
20160701|2016-06-02 20:30,3,32.25,32.4,32.25,32.36,543
20160701|2016-06-02 21:00,3,32.37,32.42,32.35,32.4,279
20160701|2016-06-02 21:30,3,32.41,32.5,32.36,32.37,793
20160701|2016-06-02 22:00,3,32.37,32.37,32.27,32.32,509
20160701|2016-06-02 22:30,3,32.32,32.35,32.29,32.33,388
20160701|2016-06-02 23:00,3,32.33,32.33,32.3,32.32,140
20160701|2016-06-02 23:30,3,32.31,32.38,32.29,32.36,231
20160701|2016-06-03 00:00,3,32.36,32.36,32.33,32.35,104
20160701|2016-06-03 00:30,3,32.35,32.36,32.31,32.31,61
20160701|2016-06-03 01:00,3,32.32,32.35,32.31,32.34,336
20160701|2016-06-03 01:30,3,32.35,32.42,32.32,32.42,237
20160701|2016-06-03 02:00,3,32.42,32.51,32.42,32.51,525
20160701|2016-06-03 02:30,3,32.51,32.53,32.46,32.47,233
20160701|2016-06-03 03:00,3,32.47,32.54,32.47,32.51,397
20160701|2016-06-03 03:30,3,32.5,32.51,32.46,32.47,215
20160701|2016-06-03 04:00,3,32.48,32.55,32.47,32.51,250
20160701|2016-06-03 04:30,3,32.51,32.67,32.51,32.58,874
20160701|2016-06-03 05:00,3,32.58,32.61,32.56,32.59,327
20160701|2016-06-03 05:30,3,32.57,32.57,32.51,32.52,177
20160701|2016-06-03 06:00,3,32.51,32.52,32.49,32.5,287
20160701|2016-06-03 06:30,3,32.5,32.55,32.49,32.52,330
20160701|2016-06-03 07:00,3,32.52,32.53,32.48,32.49,464
20160701|2016-06-03 07:30,3,32.5,32.53,32.47,32.47,652
20160701|2016-06-03 08:30,3,32.57,32.65,32.39,32.4,6035
20160701|2016-06-03 09:00,3,32.4,32.43,32.27,32.34,5235
20160701|2016-06-03 09:30,3,32.33,32.35,32.23,32.28,3374
20160701|2016-06-03 10:00,3,32.28,32.42,32.23,32.41,2054
20160701|2016-06-03 10:30,3,32.41,32.47,32.35,32.37,1968
20160701|2016-06-03 11:00,3,32.38,32.44,32.32,32.44,2105
20160701|2016-06-03 11:30,3,32.43,32.52,32.43,32.49,1769
20160701|2016-06-03 12:00,3,32.5,32.59,32.46,32.55,2131
20160701|2016-06-03 12:30,3,32.55,32.59,32.46,32.51,1786
20160701|2016-06-03 13:00,3,32.5,32.54,32.18,32.32,3176
20160701|2016-06-05 19:00,6,32.41,32.56,32.34,32.48,972
20160701|2016-06-05 19:30,6,32.47,32.48,32.43,32.48,265
20160701|2016-06-05 20:00,6,32.51,32.52,32.43,32.44,334
20160701|2016-06-05 20:30,6,32.44,32.47,32.43,32.45,152
20160701|2016-06-05 21:00,6,32.46,32.5,32.44,32.46,125
20160701|2016-06-05 21:30,6,32.45,32.52,32.45,32.46,186
20160701|2016-06-05 22:00,6,32.47,32.61,32.46,32.6,314
20160701|2016-06-05 22:30,6,32.61,32.61,32.58,32.6,246
20160701|2016-06-05 23:00,6,32.59,32.6,32.55,32.56,113
20160701|2016-06-05 23:30,6,32.56,32.58,32.55,32.57,29
20160701|2016-06-06 00:00,6,32.58,32.58,32.56,32.56,10
20160701|2016-06-06 00:30,6,32.57,32.57,32.51,32.55,50
20160701|2016-06-06 01:00,6,32.55,32.57,32.5,32.52,194
20160701|2016-06-06 01:30,6,32.52,32.61,32.52,32.61,363
20160701|2016-06-06 02:00,6,32.6,32.65,32.6,32.61,381
20160701|2016-06-06 02:30,6,32.61,32.63,32.6,32.61,164
20160701|2016-06-06 03:00,6,32.61,32.62,32.6,32.62,115
20160701|2016-06-06 03:30,6,32.63,32.63,32.59,32.6,243
20160701|2016-06-06 04:00,6,32.6,32.6,32.59,32.6,116
20160701|2016-06-06 04:30,6,32.6,32.61,32.58,32.61,250
20160701|2016-06-06 05:00,6,32.6,32.65,32.59,32.63,192
20160701|2016-06-06 05:30,6,32.63,32.63,32.55,32.56,75
20160701|2016-06-06 06:00,6,32.56,32.58,32.55,32.57,61
20160701|2016-06-06 06:30,6,32.58,32.62,32.58,32.58,163
20160701|2016-06-06 07:00,6,32.58,32.59,32.51,32.56,413
20160701|2016-06-06 07:30,6,32.57,32.6,32.53,32.55,193
20160701|2016-06-06 08:30,6,32.56,32.65,32.45,32.62,4560
20160701|2016-06-06 09:00,6,32.63,32.65,32.52,32.58,2014
20160701|2016-06-06 09:30,6,32.59,32.64,32.41,32.49,2334
20160701|2016-06-06 10:00,6,32.48,32.58,32.4,32.5,1590
20160701|2016-06-06 10:30,6,32.5,32.51,32.4,32.46,1973
20160701|2016-06-06 11:00,6,32.46,32.5,32.41,32.48,1203
20160701|2016-06-06 11:30,6,32.47,32.54,32.42,32.51,1463
20160701|2016-06-06 12:00,6,32.52,32.59,32.5,32.52,1195
20160701|2016-06-06 12:30,6,32.53,32.58,32.47,32.47,1010
20160701|2016-06-06 13:00,6,32.48,32.53,32.44,32.47,2351
20160701|2016-06-06 19:00,7,32.54,32.55,32.47,32.5,527
20160701|2016-06-06 19:30,7,32.51,32.51,32.49,32.51,112
20160701|2016-06-06 20:00,7,32.51,32.57,32.49,32.56,294
20160701|2016-06-06 20:30,7,32.56,32.6,32.53,32.56,291
20160701|2016-06-06 21:00,7,32.55,32.64,32.54,32.62,456
20160701|2016-06-06 21:30,7,32.62,32.73,32.61,32.72,755
20160701|2016-06-06 22:00,7,32.73,32.74,32.66,32.71,300
20160701|2016-06-06 22:30,7,32.7,32.71,32.68,32.68,91
20160701|2016-06-06 23:00,7,32.68,32.68,32.64,32.66,256
20160701|2016-06-06 23:30,7,32.65,32.65,32.61,32.62,155
20160701|2016-06-07 00:00,7,32.63,32.66,32.63,32.63,182
20160701|2016-06-07 00:30,7,32.63,32.66,32.55,32.6,354
20160701|2016-06-07 01:00,7,32.6,32.66,32.59,32.64,98
20160701|2016-06-07 01:30,7,32.64,32.77,32.63,32.74,729
20160701|2016-06-07 02:00,7,32.74,32.78,32.7,32.71,501
20160701|2016-06-07 02:30,7,32.71,32.73,32.66,32.72,429
20160701|2016-06-07 03:00,7,32.72,32.72,32.63,32.63,410
20160701|2016-06-07 03:30,7,32.64,32.65,32.57,32.64,485
20160701|2016-06-07 04:00,7,32.64,32.65,32.58,32.59,187
20160701|2016-06-07 04:30,7,32.59,32.6,32.5,32.5,348
20160701|2016-06-07 05:00,7,32.51,32.51,32.41,32.43,1147
20160701|2016-06-07 05:30,7,32.43,32.48,32.43,32.47,392
20160701|2016-06-07 06:00,7,32.47,32.47,32.43,32.45,180
20160701|2016-06-07 06:30,7,32.44,32.49,32.42,32.45,323
20160701|2016-06-07 07:00,7,32.45,32.48,32.43,32.46,286
20160701|2016-06-07 07:30,7,32.46,32.47,32.42,32.47,231
20160701|2016-06-07 08:30,7,32.4,32.46,32.28,32.35,4439
20160701|2016-06-07 09:00,7,32.35,32.37,32.11,32.2,4172
20160701|2016-06-07 09:30,7,32.19,32.24,32.06,32.13,3250
20160701|2016-06-07 10:00,7,32.13,32.13,31.88,31.95,5753
20160701|2016-06-07 10:30,7,31.94,31.97,31.85,31.89,3891
20160701|2016-06-07 11:00,7,31.88,32.02,31.85,31.92,2461
20160701|2016-06-07 11:30,7,31.92,32.03,31.91,31.99,1317
20160701|2016-06-07 12:00,7,31.99,32.12,31.98,32.1,2053
20160701|2016-06-07 12:30,7,32.09,32.12,32.03,32.11,1367
20160701|2016-06-07 13:00,7,32.11,32.38,32.11,32.36,4910
20160701|2016-06-07 19:00,8,32.34,32.37,32.3,32.32,246
20160701|2016-06-07 19:30,8,32.33,32.34,32.28,32.28,233
20160701|2016-06-07 20:00,8,32.28,32.45,32.25,32.4,673
20160701|2016-06-07 20:30,8,32.4,32.44,32.38,32.4,261
20160701|2016-06-07 21:00,8,32.4,32.42,32.31,32.34,316
20160701|2016-06-07 21:30,8,32.34,32.34,32.28,32.28,205
20160701|2016-06-07 22:00,8,32.28,32.36,32.27,32.29,198
20160701|2016-06-07 22:30,8,32.3,32.35,32.3,32.34,80
20160701|2016-06-07 23:00,8,32.34,32.35,32.29,32.3,174
20160701|2016-06-07 23:30,8,32.29,32.3,32.28,32.28,112
20160701|2016-06-08 00:00,8,32.3,32.32,32.28,32.29,149
20160701|2016-06-08 00:30,8,32.29,32.31,32.22,32.24,426
20160701|2016-06-08 01:00,8,32.24,32.27,32.22,32.26,181
20160701|2016-06-08 01:30,8,32.26,32.27,32.22,32.27,265
20160701|2016-06-08 02:00,8,32.26,32.28,32.22,32.26,236
20160701|2016-06-08 02:30,8,32.26,32.27,32.19,32.25,201
20160701|2016-06-08 03:00,8,32.25,32.27,32.24,32.24,99
20160701|2016-06-08 03:30,8,32.24,32.32,32.24,32.29,170
20160701|2016-06-08 04:00,8,32.29,32.32,32.26,32.26,125
20160701|2016-06-08 04:30,8,32.27,32.36,32.27,32.36,127
20160701|2016-06-08 05:00,8,32.37,32.43,32.36,32.42,353
20160701|2016-06-08 05:30,8,32.42,32.51,32.41,32.51,616
20160701|2016-06-08 06:00,8,32.5,32.54,32.5,32.54,326
20160701|2016-06-08 06:30,8,32.54,32.55,32.52,32.54,225
20160701|2016-06-08 07:00,8,32.54,32.56,32.5,32.51,448
20160701|2016-06-08 07:30,8,32.52,32.6,32.51,32.55,496
20160701|2016-06-08 08:30,8,32.6,32.89,32.56,32.79,8466
20160701|2016-06-08 09:00,8,32.79,32.84,32.71,32.79,5240
20160701|2016-06-08 09:30,8,32.78,32.85,32.77,32.78,2662
20160701|2016-06-08 10:00,8,32.78,32.87,32.76,32.86,2338
20160701|2016-06-08 10:30,8,32.87,33.19,32.86,33.08,9003
20160701|2016-06-08 11:00,8,33.08,33.16,33.04,33.08,4439
20160701|2016-06-08 11:30,8,33.07,33.12,33.05,33.06,1940
20160701|2016-06-08 12:00,8,33.08,33.09,32.95,32.98,3390
20160701|2016-06-08 12:30,8,32.98,33.01,32.91,32.93,3049
20160701|2016-06-08 13:00,8,32.94,32.97,32.81,32.84,2968
20160701|2016-06-08 19:00,9,32.84,32.99,32.8,32.94,522
20160701|2016-06-08 19:30,9,32.94,32.97,32.89,32.95,118
20160701|2016-06-08 20:00,9,32.96,32.96,32.94,32.95,74
20160701|2016-06-08 20:30,9,32.94,32.97,32.94,32.96,54
20160701|2016-06-08 21:00,9,32.97,32.99,32.92,32.94,140
20160701|2016-06-08 21:30,9,32.95,32.96,32.91,32.93,149
20160701|2016-06-08 22:00,9,32.94,32.95,32.92,32.95,149
20160701|2016-06-08 22:30,9,32.95,32.95,32.91,32.92,125
20160701|2016-06-08 23:00,9,32.92,32.92,32.91,32.92,67
20160701|2016-06-08 23:30,9,32.91,32.95,32.9,32.94,79
20160701|2016-06-09 00:00,9,32.95,32.97,32.94,32.97,42
20160701|2016-06-09 00:30,9,32.97,32.98,32.95,32.98,72
20160701|2016-06-09 01:00,9,32.97,32.98,32.97,32.98,35
20160701|2016-06-09 01:30,9,32.98,33.02,32.97,33,166
20160701|2016-06-09 02:00,9,33,33.05,32.97,33.03,492
20160701|2016-06-09 02:30,9,33.03,33.03,32.93,32.95,757
20160701|2016-06-09 03:00,9,32.95,32.95,32.86,32.88,508
20160701|2016-06-09 03:30,9,32.87,32.88,32.8,32.81,616
20160701|2016-06-09 04:00,9,32.81,32.81,32.77,32.8,703
20160701|2016-06-09 04:30,9,32.8,32.81,32.77,32.8,334
20160701|2016-06-09 05:00,9,32.8,32.81,32.76,32.79,290
20160701|2016-06-09 05:30,9,32.78,32.78,32.74,32.76,152
20160701|2016-06-09 06:00,9,32.76,32.76,32.68,32.68,432
20160701|2016-06-09 06:30,9,32.67,32.71,32.63,32.7,420
20160701|2016-06-09 07:00,9,32.71,32.86,32.69,32.84,1156
20160701|2016-06-09 07:30,9,32.85,32.87,32.69,32.77,831
20160701|2016-06-09 08:30,9,32.79,32.95,32.73,32.88,4325
20160701|2016-06-09 09:00,9,32.86,32.87,32.75,32.83,2085
20160701|2016-06-09 09:30,9,32.83,33.08,32.81,32.99,2885
20160701|2016-06-09 10:00,9,32.99,33.17,32.95,33.14,3039
20160701|2016-06-09 10:30,9,33.13,33.18,33.08,33.1,3040
20160701|2016-06-09 11:00,9,33.1,33.23,33.09,33.18,2896
20160701|2016-06-09 11:30,9,33.19,33.23,33.03,33.04,1524
20160701|2016-06-09 12:00,9,33.05,33.09,32.92,32.99,2408
20160701|2016-06-09 12:30,9,32.99,33.14,32.95,33.03,2278
20160701|2016-06-09 13:00,9,33.03,33.09,32.94,32.95,2175
20160701|2016-06-09 19:00,10,33.03,33.04,32.95,32.96,320
20160701|2016-06-09 19:30,10,32.98,33.03,32.98,33.03,65
20160701|2016-06-09 20:00,10,33.03,33.05,33.01,33.05,57
20160701|2016-06-09 20:30,10,33.04,33.06,33.03,33.06,26
20160701|2016-06-09 21:00,10,33.07,33.08,33.05,33.07,25
20160701|2016-06-09 21:30,10,33.06,33.08,33.06,33.06,18
20160701|2016-06-09 22:00,10,33.06,33.09,33.06,33.08,41
20160701|2016-06-09 22:30,10,33.08,33.09,33.07,33.09,35
20160701|2016-06-09 23:00,10,33.09,33.09,33.09,33.09,24
20160701|2016-06-09 23:30,10,33.08,33.08,33.04,33.05,73
20160701|2016-06-10 00:00,10,33.06,33.08,33.06,33.08,22
20160701|2016-06-10 00:30,10,33.07,33.07,33.07,33.07,15
20160701|2016-06-10 01:00,10,33.07,33.1,33.07,33.1,62
20160701|2016-06-10 01:30,10,33.09,33.09,32.99,33.03,319
20160701|2016-06-10 02:00,10,33.03,33.09,32.97,33,472
20160701|2016-06-10 02:30,10,33,33,32.88,32.91,406
20160701|2016-06-10 03:00,10,32.92,32.97,32.92,32.95,191
20160701|2016-06-10 03:30,10,32.95,32.96,32.9,32.94,301
20160701|2016-06-10 04:00,10,32.94,32.94,32.84,32.87,411
20160701|2016-06-10 04:30,10,32.87,32.95,32.87,32.93,158
20160701|2016-06-10 05:00,10,32.93,32.98,32.93,32.97,181
20160701|2016-06-10 05:30,10,32.96,32.96,32.9,32.9,395
20160701|2016-06-10 06:00,10,32.9,32.98,32.85,32.96,299
20160701|2016-06-10 06:30,10,32.93,32.94,32.89,32.9,196
20160701|2016-06-10 07:00,10,32.91,32.91,32.84,32.88,322
20160701|2016-06-10 07:30,10,32.88,32.9,32.85,32.87,345
20160701|2016-06-10 08:30,10,32.89,33.1,32.84,32.94,4591
20160701|2016-06-10 09:00,10,32.94,33.03,32.92,33.03,1913
20160701|2016-06-10 09:30,10,33.03,33.18,33.02,33.12,3461
20160701|2016-06-10 10:00,10,33.13,33.16,33.08,33.16,1765
20160701|2016-06-10 10:30,10,33.16,33.22,33.09,33.17,2717
20160701|2016-06-10 11:00,10,33.18,33.33,32.89,33.02,11783
20160701|2016-06-10 11:30,10,33.02,33.26,32.93,33.25,2942
20160701|2016-06-10 12:00,10,33.26,33.27,33.18,33.2,1448
20160701|2016-06-10 12:30,10,33.2,33.27,32.87,32.93,3901
20160701|2016-06-10 13:00,10,32.93,32.97,32.74,32.84,3933
20160701|2016-06-12 19:00,13,32.91,33.15,32.9,33.12,881
20160701|2016-06-12 19:30,13,33.12,33.16,33.08,33.15,398
20160701|2016-06-12 20:00,13,33.16,33.16,32.9,32.93,1016
20160701|2016-06-12 20:30,13,32.93,32.99,32.9,32.99,244
20160701|2016-06-12 21:00,13,32.97,33.01,32.87,32.91,330
20160701|2016-06-12 21:30,13,32.89,32.97,32.82,32.95,407
20160701|2016-06-12 22:00,13,32.96,32.99,32.87,32.89,332
20160701|2016-06-12 22:30,13,32.88,32.92,32.88,32.91,55
20160701|2016-06-12 23:00,13,32.92,32.92,32.9,32.91,45
20160701|2016-06-12 23:30,13,32.92,32.93,32.89,32.89,57
20160701|2016-06-13 00:00,13,32.88,32.92,32.86,32.92,164
20160701|2016-06-13 00:30,13,32.9,32.92,32.86,32.88,140
20160701|2016-06-13 01:00,13,32.88,32.91,32.86,32.9,159
20160701|2016-06-13 01:30,13,32.9,32.9,32.67,32.71,1082
20160701|2016-06-13 02:00,13,32.72,32.76,32.68,32.74,472
20160701|2016-06-13 02:30,13,32.74,32.74,32.52,32.56,957
20160701|2016-06-13 03:00,13,32.56,32.58,32.54,32.58,199
20160701|2016-06-13 03:30,13,32.58,32.58,32.48,32.48,600
20160701|2016-06-13 04:00,13,32.47,32.52,32.35,32.49,1794
20160701|2016-06-13 04:30,13,32.5,32.52,32.44,32.5,322
20160701|2016-06-13 05:00,13,32.5,32.53,32.43,32.47,414
20160701|2016-06-13 05:30,13,32.47,32.52,32.47,32.5,351
20160701|2016-06-13 06:00,13,32.5,32.57,32.5,32.52,298
20160701|2016-06-13 06:30,13,32.52,32.59,32.52,32.54,289
20160701|2016-06-13 07:00,13,32.54,32.56,32.53,32.54,263
20160701|2016-06-13 07:30,13,32.54,32.54,32.48,32.51,334
20160701|2016-06-13 08:30,13,32.59,32.59,32.33,32.58,7282
20160701|2016-06-13 09:00,13,32.57,32.57,32.39,32.5,3084
20160701|2016-06-13 09:30,13,32.51,32.62,32.44,32.52,3406
20160701|2016-06-13 10:00,13,32.53,32.59,32.4,32.57,2274
20160701|2016-06-13 10:30,13,32.57,32.64,32.5,32.64,1569
20160701|2016-06-13 11:00,13,32.64,32.65,32.54,32.6,1838
20160701|2016-06-13 11:30,13,32.6,32.63,32.54,32.56,604
20160701|2016-06-13 12:00,13,32.55,32.62,32.51,32.61,1131
20160701|2016-06-13 12:30,13,32.61,32.62,32.53,32.55,1178
20160701|2016-06-13 13:00,13,32.54,32.56,32.46,32.46,2475
20160701|2016-06-13 19:00,14,32.51,32.51,32.4,32.42,504
20160701|2016-06-13 19:30,14,32.42,32.46,32.39,32.44,134
20160701|2016-06-13 20:00,14,32.43,32.43,32.25,32.37,557
20160701|2016-06-13 20:30,14,32.36,32.38,32.27,32.33,381
20160701|2016-06-13 21:00,14,32.34,32.35,32.3,32.35,80
20160701|2016-06-13 21:30,14,32.35,32.36,32.26,32.27,125
20160701|2016-06-13 22:00,14,32.26,32.26,32.18,32.23,662
20160701|2016-06-13 22:30,14,32.22,32.23,32.21,32.23,115
20160701|2016-06-13 23:00,14,32.23,32.28,32.22,32.26,84
20160701|2016-06-13 23:30,14,32.27,32.29,32.26,32.26,86
20160701|2016-06-14 00:00,14,32.26,32.28,32.22,32.26,98
20160701|2016-06-14 00:30,14,32.27,32.29,32.22,32.24,174
20160701|2016-06-14 01:00,14,32.23,32.3,32.23,32.3,305
20160701|2016-06-14 01:30,14,32.3,32.34,32.28,32.29,116
20160701|2016-06-14 02:00,14,32.29,32.31,32.24,32.28,374
20160701|2016-06-14 02:30,14,32.28,32.3,32.25,32.25,177
20160701|2016-06-14 03:00,14,32.25,32.29,32.24,32.24,202
20160701|2016-06-14 03:30,14,32.24,32.33,32.23,32.3,376
20160701|2016-06-14 04:00,14,32.32,32.34,32.21,32.23,524
20160701|2016-06-14 04:30,14,32.24,32.29,32.24,32.24,120
20160701|2016-06-14 05:00,14,32.24,32.31,32.23,32.29,556
20160701|2016-06-14 05:30,14,32.29,32.38,32.29,32.35,292
20160701|2016-06-14 06:00,14,32.34,32.36,32.32,32.34,184
20160701|2016-06-14 06:30,14,32.34,32.43,32.34,32.42,511
20160701|2016-06-14 07:00,14,32.42,32.45,32.33,32.35,478
20160701|2016-06-14 07:30,14,32.35,32.37,32.28,32.34,544
20160701|2016-06-14 08:30,14,32.3,32.48,32.19,32.4,4098
20160701|2016-06-14 09:00,14,32.39,32.44,32.33,32.41,2075
20160701|2016-06-14 09:30,14,32.41,32.45,32.3,32.32,2534
20160701|2016-06-14 10:00,14,32.31,32.37,32.2,32.26,2161
20160701|2016-06-14 10:30,14,32.26,32.33,32.24,32.31,1075
20160701|2016-06-14 11:00,14,32.31,32.44,32.29,32.4,1427
20160701|2016-06-14 11:30,14,32.4,32.49,32.32,32.48,1798
20160701|2016-06-14 12:00,14,32.49,32.55,32.42,32.53,1450
20160701|2016-06-14 12:30,14,32.53,32.56,32.42,32.47,1087
20160701|2016-06-14 13:00,14,32.48,32.55,32.42,32.43,2340
20160701|2016-06-14 19:00,15,32.52,32.52,32.42,32.49,372
20160701|2016-06-14 19:30,15,32.49,32.55,32.49,32.5,168
20160701|2016-06-14 20:00,15,32.51,32.56,32.47,32.53,513
20160701|2016-06-14 20:30,15,32.53,32.55,32.45,32.47,317
20160701|2016-06-14 21:00,15,32.46,32.48,32.43,32.46,57
20160701|2016-06-14 21:30,15,32.47,32.5,32.38,32.4,181
20160701|2016-06-14 22:00,15,32.4,32.44,32.36,32.37,288
20160701|2016-06-14 22:30,15,32.35,32.39,32.35,32.38,44
20160701|2016-06-14 23:00,15,32.37,32.37,32.35,32.35,37
20160701|2016-06-14 23:30,15,32.35,32.37,32.35,32.35,75
20160701|2016-06-15 00:00,15,32.35,32.37,32.35,32.36,49
20160701|2016-06-15 00:30,15,32.35,32.35,32.3,32.34,358
20160701|2016-06-15 01:00,15,32.34,32.37,32.32,32.35,395
20160701|2016-06-15 01:30,15,32.34,32.35,32.27,32.29,330
20160701|2016-06-15 02:00,15,32.29,32.32,32.22,32.22,1581
20160701|2016-06-15 02:30,15,32.22,32.35,32.21,32.34,510
20160701|2016-06-15 03:00,15,32.34,32.39,32.3,32.34,447
20160701|2016-06-15 03:30,15,32.34,32.4,32.34,32.4,166
20160701|2016-06-15 04:00,15,32.4,32.41,32.29,32.32,286
20160701|2016-06-15 04:30,15,32.33,32.33,32.27,32.28,428
20160701|2016-06-15 05:00,15,32.29,32.31,32.23,32.29,437
20160701|2016-06-15 05:30,15,32.29,32.36,32.27,32.29,524
20160701|2016-06-15 06:00,15,32.28,32.29,32.22,32.29,232
20160701|2016-06-15 06:30,15,32.29,32.33,32.25,32.31,153
20160701|2016-06-15 07:00,15,32.32,32.36,32.27,32.32,328
20160701|2016-06-15 07:30,15,32.32,32.34,32.23,32.24,330
20160701|2016-06-15 08:30,15,32.34,32.36,32.07,32.14,5202
20160701|2016-06-15 09:00,15,32.15,32.15,31.91,31.95,4639
20160701|2016-06-15 09:30,15,31.96,32.03,31.86,31.96,4473
20160701|2016-06-15 10:00,15,31.96,32,31.87,31.91,2692
20160701|2016-06-15 10:30,15,31.92,31.92,31.8,31.83,4159
20160701|2016-06-15 11:00,15,31.82,31.97,31.81,31.88,2895
20160701|2016-06-15 11:30,15,31.88,31.92,31.85,31.88,1208
20160701|2016-06-15 12:00,15,31.88,32.03,31.85,31.97,2011
20160701|2016-06-15 12:30,15,31.97,32.02,31.92,31.99,1104
20160701|2016-06-15 13:00,15,31.99,32,31.88,31.9,2655
20160701|2016-06-15 19:00,16,32.04,32.09,31.92,31.95,688
20160701|2016-06-15 19:30,16,31.95,31.97,31.94,31.95,62
20160701|2016-06-15 20:00,16,31.94,31.94,31.81,31.84,489
20160701|2016-06-15 20:30,16,31.83,31.88,31.83,31.86,166
20160701|2016-06-15 21:00,16,31.86,31.91,31.86,31.89,93
20160701|2016-06-15 21:30,16,31.89,31.92,31.87,31.88,248
20160701|2016-06-15 22:00,16,31.87,31.89,31.85,31.88,102
20160701|2016-06-15 22:30,16,31.89,31.89,31.86,31.86,27
20160701|2016-06-15 23:00,16,31.87,31.89,31.86,31.86,54
20160701|2016-06-15 23:30,16,31.87,31.89,31.86,31.88,43
20160701|2016-06-16 00:00,16,31.88,31.89,31.87,31.89,19
20160701|2016-06-16 00:30,16,31.89,31.89,31.79,31.81,476
20160701|2016-06-16 01:00,16,31.81,31.83,31.76,31.76,257
20160701|2016-06-16 01:30,16,31.76,31.77,31.7,31.72,485
20160701|2016-06-16 02:00,16,31.72,31.77,31.7,31.73,191
20160701|2016-06-16 02:30,16,31.74,31.75,31.7,31.73,200
20160701|2016-06-16 03:00,16,31.73,31.74,31.67,31.71,195
20160701|2016-06-16 03:30,16,31.72,31.76,31.72,31.74,173
20160701|2016-06-16 04:00,16,31.74,31.76,31.72,31.74,190
20160701|2016-06-16 04:30,16,31.74,31.79,31.74,31.77,127
20160701|2016-06-16 05:00,16,31.77,31.79,31.77,31.78,118
20160701|2016-06-16 05:30,16,31.78,31.79,31.77,31.77,79
20160701|2016-06-16 06:00,16,31.78,31.79,31.68,31.71,350
20160701|2016-06-16 06:30,16,31.72,31.76,31.71,31.75,242
20160701|2016-06-16 07:00,16,31.74,31.79,31.74,31.79,555
20160701|2016-06-16 07:30,16,31.78,31.79,31.7,31.72,243
20160701|2016-06-16 08:30,16,31.7,31.7,31.31,31.32,7882
20160701|2016-06-16 09:00,16,31.32,31.32,31.18,31.3,5536
20160701|2016-06-16 09:30,16,31.29,31.29,31.09,31.26,3511
20160701|2016-06-16 10:00,16,31.26,31.31,31.12,31.24,2957
20160701|2016-06-16 10:30,16,31.23,31.27,31.16,31.17,2066
20160701|2016-06-16 11:00,16,31.17,31.22,31.06,31.1,2450
20160701|2016-06-16 11:30,16,31.11,31.24,31.09,31.16,2248
20160701|2016-06-16 12:00,16,31.15,31.26,31.15,31.25,1706
20160701|2016-06-16 12:30,16,31.25,31.26,31.07,31.08,1993
20160701|2016-06-16 13:00,16,31.08,31.2,31.07,31.15,2178
20160701|2016-06-16 19:00,17,31.21,31.22,31.13,31.13,440
20160701|2016-06-16 19:30,17,31.14,31.17,31.12,31.17,108
20160701|2016-06-16 20:00,17,31.19,31.28,31.19,31.19,468
20160701|2016-06-16 20:30,17,31.18,31.19,31.15,31.16,147
20160701|2016-06-16 21:00,17,31.16,31.24,31.16,31.24,146
20160701|2016-06-16 21:30,17,31.24,31.31,31.23,31.29,479
20160701|2016-06-16 22:00,17,31.29,31.32,31.26,31.27,257
20160701|2016-06-16 22:30,17,31.26,31.31,31.26,31.27,33
20160701|2016-06-16 23:00,17,31.28,31.29,31.26,31.28,37
20160701|2016-06-16 23:30,17,31.29,31.31,31.28,31.28,67
20160701|2016-06-17 00:00,17,31.29,31.3,31.27,31.27,92
20160701|2016-06-17 00:30,17,31.27,31.27,31.22,31.23,207
20160701|2016-06-17 01:00,17,31.22,31.29,31.22,31.28,115
20160701|2016-06-17 01:30,17,31.28,31.35,31.27,31.34,498
20160701|2016-06-17 02:00,17,31.34,31.4,31.34,31.39,303
20160701|2016-06-17 02:30,17,31.39,31.4,31.34,31.35,256
20160701|2016-06-17 03:00,17,31.35,31.45,31.33,31.38,701
20160701|2016-06-17 03:30,17,31.37,31.41,31.36,31.36,269
20160701|2016-06-17 04:00,17,31.36,31.45,31.36,31.44,159
20160701|2016-06-17 04:30,17,31.44,31.45,31.42,31.44,363
20160701|2016-06-17 05:00,17,31.44,31.47,31.43,31.46,182
20160701|2016-06-17 05:30,17,31.46,31.54,31.46,31.49,328
20160701|2016-06-17 06:00,17,31.49,31.55,31.47,31.54,414
20160701|2016-06-17 06:30,17,31.53,31.57,31.53,31.53,236
20160701|2016-06-17 07:00,17,31.54,31.57,31.52,31.52,460
20160701|2016-06-17 07:30,17,31.52,31.58,31.51,31.54,546
20160701|2016-06-17 08:30,17,31.62,31.67,31.4,31.46,4728
20160701|2016-06-17 09:00,17,31.46,31.52,31.4,31.4,2097
20160701|2016-06-17 09:30,17,31.4,31.52,31.39,31.42,2406
20160701|2016-06-17 10:00,17,31.42,31.57,31.41,31.55,2307
20160701|2016-06-17 10:30,17,31.55,31.62,31.51,31.58,1735
20160701|2016-06-17 11:00,17,31.58,31.85,31.57,31.79,2782
20160701|2016-06-17 11:30,17,31.79,31.96,31.79,31.96,2295
20160701|2016-06-17 12:00,17,31.97,32.05,31.93,32.03,3529
20160701|2016-06-17 12:30,17,32.03,32.08,31.87,31.95,2341
20160701|2016-06-17 13:00,17,31.95,31.98,31.85,31.9,3058
20160701|2016-06-19 19:00,20,31.82,31.88,31.59,31.73,846
20160701|2016-06-19 19:30,20,31.72,31.75,31.7,31.75,68
20160701|2016-06-19 20:00,20,31.74,31.75,31.65,31.71,232
20160701|2016-06-19 20:30,20,31.69,31.71,31.63,31.64,75
20160701|2016-06-19 21:00,20,31.64,31.73,31.61,31.68,309
20160701|2016-06-19 21:30,20,31.68,31.69,31.63,31.67,104
20160701|2016-06-19 22:00,20,31.67,31.74,31.66,31.71,89
20160701|2016-06-19 22:30,20,31.71,31.73,31.69,31.7,73
20160701|2016-06-19 23:00,20,31.7,31.73,31.69,31.69,50
20160701|2016-06-19 23:30,20,31.7,31.72,31.7,31.7,37
20160701|2016-06-20 00:00,20,31.7,31.71,31.69,31.69,50
20160701|2016-06-20 00:30,20,31.68,31.69,31.65,31.66,86
20160701|2016-06-20 01:00,20,31.65,31.67,31.65,31.66,373
20160701|2016-06-20 01:30,20,31.67,31.72,31.66,31.72,226
20160701|2016-06-20 02:00,20,31.72,31.8,31.72,31.75,333
20160701|2016-06-20 02:30,20,31.74,31.79,31.73,31.77,96
20160701|2016-06-20 03:00,20,31.78,31.8,31.76,31.79,132
20160701|2016-06-20 03:30,20,31.78,31.79,31.73,31.79,94
20160701|2016-06-20 04:00,20,31.79,31.8,31.62,31.63,1023
20160701|2016-06-20 04:30,20,31.63,31.63,31.56,31.56,399
20160701|2016-06-20 05:00,20,31.56,31.59,31.55,31.58,268
20160701|2016-06-20 05:30,20,31.58,31.62,31.57,31.61,209
20160701|2016-06-20 06:00,20,31.61,31.61,31.56,31.57,103
20160701|2016-06-20 06:30,20,31.56,31.61,31.55,31.61,258
20160701|2016-06-20 07:00,20,31.6,31.64,31.59,31.62,412
20160701|2016-06-20 07:30,20,31.62,31.71,31.62,31.7,255
20160701|2016-06-20 08:30,20,31.71,31.8,31.63,31.79,2999
20160701|2016-06-20 09:00,20,31.79,31.92,31.74,31.8,2703
20160701|2016-06-20 09:30,20,31.81,31.89,31.71,31.85,1699
20160701|2016-06-20 10:00,20,31.84,31.88,31.76,31.85,1358
20160701|2016-06-20 10:30,20,31.85,31.86,31.69,31.75,1115
20160701|2016-06-20 11:00,20,31.75,31.83,31.75,31.79,1033
20160701|2016-06-20 11:30,20,31.79,31.82,31.73,31.82,786
20160701|2016-06-20 12:00,20,31.82,31.87,31.78,31.84,928
20160701|2016-06-20 12:30,20,31.84,31.84,31.77,31.77,524
20160701|2016-06-20 13:00,20,31.77,31.8,31.61,31.72,1682
20160701|2016-06-20 19:00,21,31.76,31.95,31.66,31.81,847
20160701|2016-06-20 19:30,21,31.8,31.8,31.65,31.75,209
20160701|2016-06-20 20:00,21,31.75,31.89,31.72,31.85,365
20160701|2016-06-20 20:30,21,31.85,31.86,31.79,31.81,149
20160701|2016-06-20 21:00,21,31.81,31.85,31.8,31.81,72
20160701|2016-06-20 21:30,21,31.82,31.83,31.76,31.8,258
20160701|2016-06-20 22:00,21,31.8,31.8,31.64,31.64,433
20160701|2016-06-20 22:30,21,31.66,31.74,31.66,31.69,185
20160701|2016-06-20 23:00,21,31.68,31.69,31.67,31.68,93
20160701|2016-06-20 23:30,21,31.69,31.69,31.68,31.69,22
20160701|2016-06-21 00:00,21,31.68,31.69,31.67,31.67,15
20160701|2016-06-21 00:30,21,31.68,31.68,31.64,31.68,101
20160701|2016-06-21 01:00,21,31.67,31.69,31.62,31.63,270
20160701|2016-06-21 01:30,21,31.62,31.63,31.53,31.6,816
20160701|2016-06-21 02:00,21,31.59,31.66,31.58,31.64,588
20160701|2016-06-21 02:30,21,31.64,31.71,31.63,31.69,317
20160701|2016-06-21 03:00,21,31.69,31.82,31.67,31.75,496
20160701|2016-06-21 03:30,21,31.73,31.73,31.69,31.7,128
20160701|2016-06-21 04:00,21,31.7,31.76,31.7,31.75,75
20160701|2016-06-21 04:30,21,31.74,31.79,31.73,31.77,56
20160701|2016-06-21 05:00,21,31.76,31.77,31.74,31.74,122
20160701|2016-06-21 05:30,21,31.74,31.74,31.65,31.66,89
20160701|2016-06-21 06:00,21,31.65,31.67,31.58,31.58,224
20160701|2016-06-21 06:30,21,31.59,31.65,31.59,31.64,210
20160701|2016-06-21 07:00,21,31.64,31.66,31.58,31.62,472
20160701|2016-06-21 07:30,21,31.6,31.64,31.5,31.51,368
20160701|2016-06-21 08:30,21,31.54,31.67,31.44,31.54,4415
20160701|2016-06-21 09:00,21,31.54,31.59,31.42,31.48,1600
20160701|2016-06-21 09:30,21,31.47,31.49,31.42,31.48,1650
20160701|2016-06-21 10:00,21,31.48,31.61,31.45,31.57,1647
20160701|2016-06-21 10:30,21,31.57,31.57,31.43,31.43,1016
20160701|2016-06-21 11:00,21,31.43,31.48,31.37,31.39,1698
20160701|2016-06-21 11:30,21,31.4,31.45,31.37,31.37,910
20160701|2016-06-21 12:00,21,31.38,31.48,31.37,31.39,916
20160701|2016-06-21 12:30,21,31.39,31.48,31.38,31.4,686
20160701|2016-06-21 13:00,21,31.4,31.42,31.33,31.4,1947
20160701|2016-06-21 19:00,22,31.43,31.49,31.36,31.39,554
20160701|2016-06-21 19:30,22,31.41,31.44,31.41,31.44,62
20160701|2016-06-21 20:00,22,31.45,31.6,31.45,31.55,796
20160701|2016-06-21 20:30,22,31.55,31.57,31.48,31.5,178
20160701|2016-06-21 21:00,22,31.5,31.56,31.5,31.54,156
20160701|2016-06-21 21:30,22,31.51,31.57,31.51,31.51,46
20160701|2016-06-21 22:00,22,31.52,31.53,31.49,31.52,123
20160701|2016-06-21 22:30,22,31.51,31.54,31.49,31.54,67
20160701|2016-06-21 23:00,22,31.54,31.54,31.51,31.53,62
20160701|2016-06-21 23:30,22,31.54,31.54,31.52,31.52,138
20160701|2016-06-22 00:00,22,31.54,31.54,31.52,31.54,80
20160701|2016-06-22 00:30,22,31.53,31.54,31.51,31.53,171
20160701|2016-06-22 01:00,22,31.53,31.6,31.49,31.57,658
20160701|2016-06-22 01:30,22,31.6,31.66,31.59,31.65,482
20160701|2016-06-22 02:00,22,31.66,31.67,31.64,31.64,294
20160701|2016-06-22 02:30,22,31.66,31.69,31.66,31.67,161
20160701|2016-06-22 03:00,22,31.67,31.69,31.66,31.69,165
20160701|2016-06-22 03:30,22,31.68,31.71,31.67,31.68,205
20160701|2016-06-22 04:00,22,31.68,31.75,31.68,31.73,252
20160701|2016-06-22 04:30,22,31.72,31.72,31.7,31.7,67
20160701|2016-06-22 05:00,22,31.7,31.72,31.69,31.72,94
20160701|2016-06-22 05:30,22,31.72,31.77,31.72,31.76,216
20160701|2016-06-22 06:00,22,31.76,31.78,31.72,31.74,190
20160701|2016-06-22 06:30,22,31.76,31.77,31.73,31.73,172
20160701|2016-06-22 07:00,22,31.74,31.78,31.73,31.73,310
20160701|2016-06-22 07:30,22,31.75,31.75,31.63,31.66,496
20160701|2016-06-22 08:30,22,31.66,31.79,31.59,31.75,3358
20160701|2016-06-22 09:00,22,31.76,31.86,31.66,31.68,1956
20160701|2016-06-22 09:30,22,31.66,31.75,31.59,31.67,1061
20160701|2016-06-22 10:00,22,31.68,31.7,31.61,31.69,813
20160701|2016-06-22 10:30,22,31.68,31.68,31.62,31.65,943
20160701|2016-06-22 11:00,22,31.64,31.64,31.49,31.54,1078
20160701|2016-06-22 11:30,22,31.55,31.62,31.54,31.59,803
20160701|2016-06-22 12:00,22,31.61,31.64,31.54,31.6,941
20160701|2016-06-22 12:30,22,31.6,31.64,31.55,31.55,541
20160701|2016-06-22 13:00,22,31.56,31.59,31.5,31.52,1506
20160701|2016-06-22 19:00,23,31.55,31.72,31.53,31.61,254
20160701|2016-06-22 19:30,23,31.6,31.66,31.56,31.66,33
20160701|2016-06-22 20:00,23,31.64,31.68,31.6,31.65,91
20160701|2016-06-22 20:30,23,31.63,31.63,31.54,31.58,61
20160701|2016-06-22 21:00,23,31.64,31.66,31.64,31.65,92
20160701|2016-06-22 21:30,23,31.66,31.66,31.45,31.45,536
20160701|2016-06-22 22:00,23,31.44,31.5,31.41,31.41,59
20160701|2016-06-22 22:30,23,31.43,31.5,31.42,31.5,105
20160701|2016-06-22 23:00,23,31.44,31.44,31.33,31.38,186
20160701|2016-06-22 23:30,23,31.4,31.41,31.39,31.41,10
20160701|2016-06-23 00:00,23,31.38,31.49,31.35,31.49,104
20160701|2016-06-23 00:30,23,31.49,31.56,31.49,31.53,67
20160701|2016-06-23 01:00,23,31.5,31.62,31.43,31.44,92
20160701|2016-06-23 01:30,23,31.44,31.44,31.35,31.43,84
20160701|2016-06-23 02:00,23,31.42,31.47,31.29,31.29,426
20160701|2016-06-23 02:30,23,31.28,31.38,31.26,31.34,402
20160701|2016-06-23 03:00,23,31.39,31.49,31.38,31.46,173
20160701|2016-06-23 03:30,23,31.46,31.46,31.4,31.45,155
20160701|2016-06-23 04:00,23,31.46,31.75,31.46,31.67,1018
20160701|2016-06-23 04:30,23,31.66,31.67,31.57,31.61,130
20160701|2016-06-23 05:00,23,31.62,31.64,31.61,31.63,63
20160701|2016-06-23 05:30,23,31.65,31.69,31.61,31.61,187
20160701|2016-06-23 06:00,23,31.61,31.63,31.54,31.59,107
20160701|2016-06-23 06:30,23,31.58,31.6,31.54,31.56,191
20160701|2016-06-23 07:00,23,31.59,31.61,31.57,31.58,42
20160701|2016-06-23 07:30,23,31.56,31.64,31.55,31.64,98
20160701|2016-06-23 08:30,23,31.65,31.67,31.43,31.55,1505
20160701|2016-06-23 09:00,23,31.53,31.55,31.34,31.34,1182
20160701|2016-06-23 09:30,23,31.35,31.47,31.33,31.46,902
20160701|2016-06-23 10:00,23,31.47,31.66,31.43,31.65,1465
20160701|2016-06-23 10:30,23,31.65,31.8,31.6,31.8,1434
20160701|2016-06-23 11:00,23,31.8,31.84,31.69,31.79,2098
20160701|2016-06-23 11:30,23,31.78,31.84,31.75,31.78,751
20160701|2016-06-23 12:00,23,31.79,31.82,31.7,31.71,796
20160701|2016-06-23 12:30,23,31.72,31.79,31.69,31.76,544
20160701|2016-06-23 13:00,23,31.75,31.82,31.6,31.75,1397
20160701|2016-06-23 19:00,24,31.74,31.75,31.6,31.69,138
20160701|2016-06-23 19:30,24,31.69,31.74,31.6,31.62,102
20160701|2016-06-23 20:00,24,31.63,31.71,31.52,31.71,260
20160701|2016-06-23 20:30,24,31.69,31.74,31.64,31.64,78
20160701|2016-06-23 21:00,24,31.63,31.63,31.59,31.61,35
20160701|2016-06-23 21:30,24,31.6,31.64,31.47,31.47,376
20160701|2016-06-23 22:00,24,31.46,31.5,31.37,31.44,640
20160701|2016-06-23 22:30,24,31.43,31.43,31.21,31.21,354
20160701|2016-06-23 23:00,24,31.21,31.23,31.16,31.18,333
20160701|2016-06-23 23:30,24,31.18,31.23,31.13,31.18,426
20160701|2016-06-24 00:00,24,31.15,31.2,31.06,31.08,595
20160701|2016-06-24 00:30,24,31.08,31.35,31.07,31.21,257
20160701|2016-06-24 01:00,24,31.2,31.28,31.18,31.22,120
20160701|2016-06-24 01:30,24,31.21,31.24,31.14,31.14,136
20160701|2016-06-24 02:00,24,31.13,31.38,31.08,31.23,720
20160701|2016-06-24 02:30,24,31.23,31.25,31.13,31.23,133
20160701|2016-06-24 03:00,24,31.23,31.26,31.22,31.25,61
20160701|2016-06-24 03:30,24,31.26,31.29,31.22,31.25,56
20160701|2016-06-24 04:00,24,31.26,31.26,31.22,31.22,36
20160701|2016-06-24 04:30,24,31.2,31.22,31.16,31.16,181
20160701|2016-06-24 05:00,24,31.16,31.18,31.11,31.16,203
20160701|2016-06-24 05:30,24,31.13,31.18,31.1,31.12,188
20160701|2016-06-24 06:00,24,31.12,31.22,31.12,31.21,214
20160701|2016-06-24 06:30,24,31.22,31.22,31.16,31.21,198
20160701|2016-06-24 07:00,24,31.19,31.25,31.13,31.18,252
20160701|2016-06-24 07:30,24,31.21,31.23,31.11,31.15,394
20160701|2016-06-24 08:30,24,31.15,31.22,31.05,31.19,2858
20160701|2016-06-24 09:00,24,31.17,31.2,31.07,31.15,618
20160701|2016-06-24 09:30,24,31.15,31.3,31.15,31.18,1024
20160701|2016-06-24 10:00,24,31.18,31.26,31.15,31.26,668
20160701|2016-06-24 10:30,24,31.26,31.33,31.24,31.28,1120
20160701|2016-06-24 11:00,24,31.27,31.3,31.14,31.14,958
20160701|2016-06-24 11:30,24,31.13,31.15,30.99,31,1898
20160701|2016-06-24 12:00,24,31,31.15,30.95,31.05,614
20160701|2016-06-24 12:30,24,31.04,31.04,30.95,31.02,688
20160701|2016-06-24 13:00,24,31.01,31.09,30.93,31.08,2245
20160701|2016-06-26 19:00,27,31,31.2,30.98,31.16,726
20160701|2016-06-26 19:30,27,31.15,31.18,31.12,31.15,92
20160701|2016-06-26 20:00,27,31.16,31.33,31.16,31.24,238
20160701|2016-06-26 20:30,27,31.24,31.28,31.23,31.28,132
20160701|2016-06-26 21:00,27,31.28,31.31,31.2,31.2,51
20160701|2016-06-26 21:30,27,31.22,31.33,31.2,31.32,85
20160701|2016-06-26 22:00,27,31.32,31.39,31.31,31.35,45
20160701|2016-06-26 22:30,27,31.33,31.37,31.33,31.34,10
20160701|2016-06-26 23:00,27,31.32,31.35,31.31,31.31,27
20160701|2016-06-26 23:30,27,31.31,31.33,31.31,31.33,10
20160701|2016-06-27 00:00,27,31.34,31.35,31.32,31.32,35
20160701|2016-06-27 00:30,27,31.34,31.36,31.33,31.36,153
20160701|2016-06-27 01:00,27,31.39,31.4,31.36,31.38,66
20160701|2016-06-27 01:30,27,31.37,31.4,31.37,31.37,90
20160701|2016-06-27 02:00,27,31.36,31.37,31.3,31.3,6
20160701|2016-06-27 02:30,27,31.3,31.37,31.3,31.37,82
20160701|2016-06-27 03:00,27,31.38,31.4,31.22,31.22,242
20160701|2016-06-27 03:30,27,31.2,31.22,31.15,31.19,155
20160701|2016-06-27 04:00,27,31.2,31.25,31.16,31.16,91
20160701|2016-06-27 04:30,27,31.17,31.19,31.16,31.18,100
20160701|2016-06-27 05:00,27,31.18,31.2,31.18,31.18,29
20160701|2016-06-27 05:30,27,31.16,31.17,31.1,31.1,73
20160701|2016-06-27 06:00,27,31.1,31.17,31.1,31.14,83
20160701|2016-06-27 06:30,27,31.17,31.19,31.1,31.14,95
20160701|2016-06-27 07:00,27,31.12,31.2,31.11,31.16,211
20160701|2016-06-27 07:30,27,31.18,31.27,31.16,31.16,224
20160701|2016-06-27 08:30,27,31.26,31.46,31.26,31.43,1675
20160701|2016-06-27 09:00,27,31.42,31.5,31.33,31.33,873
20160701|2016-06-27 09:30,27,31.34,31.45,31.3,31.4,660
20160701|2016-06-27 10:00,27,31.43,31.45,31.38,31.39,526
20160701|2016-06-27 10:30,27,31.4,31.45,31.39,31.4,322
20160701|2016-06-27 11:00,27,31.4,31.47,31.38,31.45,387
20160701|2016-06-27 11:30,27,31.45,31.45,31.3,31.33,411
20160701|2016-06-27 12:00,27,31.32,31.42,31.32,31.36,173
20160701|2016-06-27 12:30,27,31.35,31.43,31.34,31.34,71
20160701|2016-06-27 13:00,27,31.35,31.35,31.24,31.32,904
20160701|2016-06-27 19:00,28,31.27,31.32,31.22,31.24,44
20160701|2016-06-27 19:30,28,31.25,31.27,31.22,31.24,8
20160701|2016-06-27 20:00,28,31.26,31.3,31.22,31.29,18
20160701|2016-06-27 20:30,28,31.34,31.36,31.31,31.36,18
20160701|2016-06-27 21:00,28,31.4,31.41,31.36,31.36,9
20160701|2016-06-27 21:30,28,31.32,31.43,31.32,31.43,18
20160701|2016-06-27 22:00,28,31.44,31.47,31.3,31.37,101
20160701|2016-06-27 22:30,28,31.41,31.43,31.4,31.4,8
20160701|2016-06-27 23:00,28,31.44,31.44,31.44,31.44,6
20160701|2016-06-27 23:30,28,31.44,31.44,31.44,31.44,7
20160701|2016-06-28 00:00,28,31.46,31.47,31.46,31.47,3
20160701|2016-06-28 00:30,28,31.4,31.49,31.4,31.4,48
20160701|2016-06-28 01:00,28,31.4,31.59,31.4,31.57,225
20160701|2016-06-28 01:30,28,31.59,31.68,31.54,31.57,244
20160701|2016-06-28 02:00,28,31.57,31.58,31.55,31.57,67
20160701|2016-06-28 02:30,28,31.57,31.62,31.56,31.62,70
20160701|2016-06-28 03:00,28,31.6,31.6,31.57,31.6,66
20160701|2016-06-28 03:30,28,31.6,31.63,31.6,31.63,20
20160701|2016-06-28 04:00,28,31.61,31.61,31.57,31.57,38
20160701|2016-06-28 04:30,28,31.57,31.6,31.52,31.57,30
20160701|2016-06-28 05:00,28,31.56,31.61,31.56,31.61,13
20160701|2016-06-28 05:30,28,31.62,31.62,31.55,31.57,113
20160701|2016-06-28 06:00,28,31.58,31.65,31.58,31.65,10
20160701|2016-06-28 06:30,28,31.66,31.78,31.66,31.66,368
20160701|2016-06-28 07:00,28,31.69,31.72,31.58,31.62,82
20160701|2016-06-28 07:30,28,31.6,31.66,31.59,31.65,25
20160701|2016-06-28 08:30,28,31.71,31.71,31.35,31.36,1234
20160701|2016-06-28 09:00,28,31.35,31.4,31.3,31.31,631
20160701|2016-06-28 09:30,28,31.31,31.41,31.26,31.32,1054
20160701|2016-06-28 10:00,28,31.32,31.36,31.28,31.31,354
20160701|2016-06-28 10:30,28,31.32,31.33,31.28,31.31,239
20160701|2016-06-28 11:00,28,31.29,31.3,31.22,31.22,410
20160701|2016-06-28 11:30,28,31.23,31.27,31.21,31.25,437
20160701|2016-06-28 12:00,28,31.24,31.29,31.19,31.21,85
20160701|2016-06-28 12:30,28,31.18,31.22,31.14,31.19,220
20160701|2016-06-28 13:00,28,31.17,31.18,31.07,31.09,570
20160701|2016-06-28 19:00,29,31.1,31.21,31,31.21,76
20160701|2016-06-28 19:30,29,31.22,31.23,31.22,31.22,5
20160701|2016-06-28 20:00,29,31.25,31.3,31.25,31.3,7
20160701|2016-06-28 20:30,29,31.19,31.19,31.19,31.19,3
20160701|2016-06-28 21:30,29,31.2,31.2,31.13,31.17,6
20160701|2016-06-28 22:00,29,31.16,31.16,31,31,5
20160701|2016-06-28 22:30,29,31,31.02,31,31.02,21
20160701|2016-06-28 23:00,29,31,31,30.95,30.95,18
20160701|2016-06-28 23:30,29,30.95,30.98,30.95,30.97,8
20160701|2016-06-29 00:30,29,30.96,31.06,30.96,31.05,34
20160701|2016-06-29 01:00,29,31.06,31.1,31.06,31.06,20
20160701|2016-06-29 01:30,29,31.08,31.16,31.08,31.1,40
20160701|2016-06-29 02:00,29,31.07,31.14,31.06,31.09,47
20160701|2016-06-29 02:30,29,31.08,31.1,31.05,31.06,41
20160701|2016-06-29 03:00,29,31.06,31.16,31.04,31.08,42
20160701|2016-06-29 03:30,29,31.05,31.14,31.04,31.05,59
20160701|2016-06-29 04:00,29,31.06,31.11,31.03,31.03,38
20160701|2016-06-29 04:30,29,31.02,31.06,31,31.04,67
20160701|2016-06-29 05:00,29,31.03,31.03,30.87,30.87,57
20160701|2016-06-29 05:30,29,30.87,30.91,30.85,30.9,41
20160701|2016-06-29 06:00,29,30.9,30.96,30.9,30.96,45
20160701|2016-06-29 06:30,29,30.95,30.95,30.87,30.89,88
20160701|2016-06-29 07:00,29,30.89,30.95,30.88,30.94,71
20160701|2016-06-29 07:30,29,30.93,31,30.93,31,71
20160701|2016-06-29 08:30,29,31.07,31.07,30.86,30.95,1180
20160701|2016-06-29 09:00,29,30.98,31.01,30.94,30.97,496
20160701|2016-06-29 09:30,29,30.97,31.06,30.88,30.9,1132
20160701|2016-06-29 10:00,29,30.88,30.95,30.86,30.93,212
20160701|2016-06-29 10:30,29,30.9,30.98,30.87,30.92,474
20160701|2016-06-29 11:00,29,30.91,31,30.87,30.99,247
20160701|2016-06-29 11:30,29,30.98,30.98,30.84,30.85,299
20160701|2016-06-29 12:00,29,30.84,30.84,30.77,30.78,305
20160701|2016-06-29 12:30,29,30.77,30.83,30.74,30.83,392
20160701|2016-06-29 13:00,29,30.8,30.93,30.79,30.79,282
20160701|2016-06-29 19:00,30,31.01,31.01,30.78,30.78,33
20160701|2016-06-29 19:30,30,30.79,30.79,30.79,30.79,2
20160701|2016-06-29 21:30,30,31.13,31.13,31.13,31.13,10
20160701|2016-06-29 22:00,30,31.21,31.21,31.21,31.21,10
20160701|2016-06-30 00:30,30,31.2,31.2,31.17,31.18,20
20160701|2016-06-30 01:00,30,31.22,31.24,31.22,31.23,4
20160701|2016-06-30 01:30,30,31.2,31.24,31.2,31.24,5
20160701|2016-06-30 02:00,30,31.26,31.35,31.26,31.35,3
20160701|2016-06-30 03:00,30,31.41,31.41,31.41,31.41,37
20160701|2016-06-30 05:00,30,31.29,31.29,31.29,31.29,2
20160701|2016-06-30 06:00,30,31.27,31.28,31.23,31.24,20
20160701|2016-06-30 06:30,30,31.22,31.23,31.21,31.23,12
20160701|2016-06-30 07:00,30,31.21,31.22,31.21,31.22,5
20160701|2016-06-30 07:30,30,31.24,31.24,31.2,31.2,4
20160701|2016-06-30 08:30,30,31.25,31.28,31.11,31.2,123
20160701|2016-06-30 09:00,30,31.16,31.19,31.07,31.09,101
20160701|2016-06-30 09:30,30,31.08,31.16,31.01,31.12,67
20160701|2016-06-30 10:00,30,31.14,31.23,31.14,31.21,53
20160701|2016-06-30 10:30,30,31.2,31.2,30.98,30.98,58
20160701|2016-06-30 11:00,30,30.96,31.61,30.9,31.61,178
20160701|2016-06-30 11:30,30,31.61,31.61,31.3,31.3,31
20160701|2016-06-30 12:00,30,31.24,31.44,31.24,31.39,98
20160701|2016-06-30 12:30,30,31.41,31.43,31.33,31.42,55
20160701|2016-06-30 13:00,30,31.45,31.45,31.3,31.36,45
20160701|2016-06-30 19:00,1,31.38,31.39,31.35,31.36,9
20160701|2016-06-30 20:00,1,31.38,31.4,31.27,31.27,20
20160701|2016-07-01 01:00,1,31.7,31.7,31.7,31.7,3
20160701|2016-07-01 01:30,1,31.68,31.69,31.68,31.69,2
20160701|2016-07-01 02:30,1,31.71,31.71,31.71,31.71,1
20160701|2016-07-01 06:00,1,31.75,31.76,31.73,31.73,7
20160701|2016-07-01 07:00,1,31.75,31.75,31.73,31.73,4
20160701|2016-07-01 08:30,1,31.73,31.82,31.59,31.59,23
20160701|2016-07-01 09:00,1,31.46,31.47,31.46,31.47,4
20160701|2016-07-01 09:30,1,31.43,31.43,31.36,31.37,18
20160701|2016-07-01 10:00,1,31.45,31.47,31.41,31.44,15
20160701|2016-07-01 10:30,1,31.42,31.42,31.42,31.42,1
20160701|2016-07-01 11:30,1,31.44,31.45,31.44,31.45,38
20160701|2016-07-01 12:00,1,31.36,31.36,31.25,31.25,20
20160701|2016-07-01 12:30,1,31.23,31.25,31.23,31.25,4
20160701|2016-07-01 13:00,1,31.27,31.27,30.99,30.99,21
20160701|2016-07-05 08:30,5,31.03,31.37,30.98,30.98,40
20160701|2016-07-05 09:00,5,30.77,30.77,30.69,30.73,73
20160701|2016-07-05 09:30,5,30.65,30.73,30.54,30.6,111
20160701|2016-07-05 10:00,5,30.56,30.61,30.52,30.61,7
20160701|2016-07-05 11:00,5,30.66,30.66,30.63,30.63,6
20160701|2016-07-05 11:30,5,30.59,30.59,30.56,30.56,3
20160701|2016-07-05 12:00,5,30.57,30.57,30.53,30.54,10
20160701|2016-07-05 12:30,5,30.58,30.6,30.58,30.58,29
20160701|2016-07-05 13:00,5,30.74,30.82,30.74,30.76,90
20160701|2016-07-05 19:00,6,30.78,30.78,30.71,30.71,49
20160701|2016-07-06 01:00,6,30.6,30.6,30.52,30.52,3
20160701|2016-07-06 02:00,6,30.54,30.54,30.54,30.54,1
20160701|2016-07-06 03:00,6,30.54,30.54,30.54,30.54,2
20160701|2016-07-06 03:30,6,30.54,30.54,30.5,30.5,91
20160701|2016-07-06 04:00,6,30.53,30.53,30.53,30.53,1
20160701|2016-07-06 06:00,6,30.49,30.49,30.49,30.49,1
20160701|2016-07-06 06:30,6,30.43,30.43,30.43,30.43,1
20160701|2016-07-06 07:00,6,30.57,30.57,30.5,30.5,2
20160701|2016-07-06 07:30,6,30.4,30.4,30.4,30.4,9
20160701|2016-07-06 08:30,6,30.37,30.4,30.29,30.37,22
20160701|2016-07-06 09:00,6,30.28,30.29,30.19,30.23,44
20160701|2016-07-06 09:30,6,30.19,30.19,30.14,30.14,27
20160701|2016-07-06 10:00,6,30.23,30.23,30.23,30.23,3
20160701|2016-07-06 11:30,6,30.21,30.28,30.21,30.28,10
20160701|2016-07-06 12:00,6,30.21,30.21,30.21,30.21,3
20160701|2016-07-07 07:00,7,30.42,30.42,30.42,30.42,1
20160701|2016-07-07 07:30,7,30.42,30.42,30.42,30.42,20
20160701|2016-07-07 08:30,7,30.45,30.45,30.42,30.42,65
20160701|2016-07-07 10:30,7,30.1,30.1,30.1,30.1,2
20160701|2016-07-07 11:30,7,30.04,30.04,30.01,30.01,23
20160701|2016-07-07 12:00,7,30.01,30.01,29.88,29.88,12
20160701|2016-07-07 12:30,7,29.8,29.81,29.8,29.81,4
20160701|2016-07-07 13:00,7,29.7,29.7,29.69,29.69,6
20160701|2016-07-07 19:00,8,29.77,29.77,29.75,29.75,3
20160701|2016-07-07 21:00,8,29.73,29.73,29.73,29.73,1
20160701|2016-07-08 08:30,8,30.04,30.04,30.04,30.04,1
20160701|2016-07-08 09:00,8,29.9,29.9,29.9,29.9,2
20160701|2016-07-08 09:30,8,30.02,30.02,30.02,30.02,10
20160701|2016-07-08 10:00,8,29.96,29.96,29.96,29.96,2
20160701|2016-07-08 11:30,8,30.29,30.29,30.29,30.29,2
20160701|2016-07-10 19:00,11,30.38,30.39,30.38,30.39,2
20160701|2016-07-11 07:00,11,30.51,30.51,30.5,30.5,3
20160701|2016-07-11 10:00,11,30.61,30.61,30.61,30.61,1
20160701|2016-07-11 10:30,11,30.41,30.41,30.41,30.41,1
20160701|2016-07-12 07:30,12,30.15,30.2,30.15,30.2,85
20160701|2016-07-12 12:30,12,30.67,30.67,30.67,30.67,9
20160701|2016-07-13 09:30,13,31.09,31.09,30.92,30.92,2
20160701|2016-07-13 11:00,13,30.9,30.9,30.9,30.9,1
20160701|2016-07-13 11:30,13,30.89,30.92,30.7,30.7,176
20160701|2016-07-13 12:00,13,30.64,30.8,30.64,30.8,168
20160801|2015-10-01 05:00,1,28.73,28.75,28.73,28.75,3
20160801|2015-10-01 08:30,1,28.89,28.96,28.84,28.84,4
20160801|2015-10-01 09:30,1,28.62,28.66,28.53,28.54,8
20160801|2015-10-01 10:00,1,28.56,28.56,28.54,28.56,4
20160801|2015-10-01 10:30,1,28.58,28.58,28.53,28.53,3
20160801|2015-10-01 11:00,1,28.53,28.53,28.36,28.41,29
20160801|2015-10-01 12:00,1,28.35,28.39,28.35,28.37,8
20160801|2015-10-01 13:00,1,28.34,28.34,28.34,28.34,1
20160801|2015-10-01 20:00,2,28.27,28.27,28.27,28.27,3
20160801|2015-10-01 20:30,2,28.26,28.26,28.26,28.26,3
20160801|2015-10-02 03:00,2,28.2,28.2,28.19,28.19,2
20160801|2015-10-02 07:00,2,28.23,28.23,28.23,28.23,2
20160801|2015-10-02 07:30,2,28.26,28.27,28.26,28.27,2
20160801|2015-10-02 08:30,2,28.21,28.23,28.2,28.2,4
20160801|2015-10-02 09:00,2,28.47,28.59,28.47,28.59,2
20160801|2015-10-02 09:30,2,28.6,28.61,28.6,28.61,2
20160801|2015-10-02 10:00,2,28.43,28.52,28.42,28.42,12
20160801|2015-10-02 10:30,2,28.5,28.63,28.5,28.62,28
20160801|2015-10-02 11:00,2,28.71,28.71,28.71,28.71,3
20160801|2015-10-02 11:30,2,28.76,28.95,28.76,28.92,13
20160801|2015-10-02 12:00,2,28.91,29.03,28.91,28.91,24
20160801|2015-10-02 12:30,2,28.96,28.98,28.82,28.82,26
20160801|2015-10-02 13:00,2,28.82,28.95,28.78,28.87,37
20160801|2015-10-05 03:30,5,29.07,29.08,29.07,29.08,2
20160801|2015-10-05 05:00,5,29.25,29.25,29.25,29.25,1
20160801|2015-10-05 07:00,5,29.34,29.34,29.34,29.34,1
20160801|2015-10-05 08:30,5,29.42,29.57,29.41,29.42,22
20160801|2015-10-05 09:00,5,29.43,29.43,29.34,29.34,5
20160801|2015-10-05 09:30,5,29.46,29.55,29.46,29.52,8
20160801|2015-10-05 10:00,5,29.57,29.57,29.57,29.57,1
20160801|2015-10-05 10:30,5,29.53,29.61,29.52,29.6,11
20160801|2015-10-05 11:00,5,29.6,29.6,29.55,29.55,5
20160801|2015-10-05 11:30,5,29.51,29.51,29.49,29.5,5
20160801|2015-10-05 12:00,5,29.5,29.51,29.44,29.44,6
20160801|2015-10-05 12:30,5,29.43,29.48,29.43,29.46,17
20160801|2015-10-05 13:00,5,29.44,29.52,29.44,29.46,24
20160801|2015-10-05 19:00,6,29.54,29.54,29.54,29.54,1
20160801|2015-10-06 02:00,6,29.4,29.41,29.4,29.41,2
20160801|2015-10-06 02:30,6,29.4,29.4,29.32,29.32,3
20160801|2015-10-06 08:30,6,29.39,29.61,29.39,29.58,7
20160801|2015-10-06 09:00,6,29.58,29.58,29.58,29.58,2
20160801|2015-10-06 09:30,6,29.78,29.78,29.78,29.78,1
20160801|2015-10-06 10:00,6,29.85,29.85,29.81,29.81,21
20160801|2015-10-06 10:30,6,29.83,29.83,29.68,29.78,5
20160801|2015-10-06 11:00,6,29.79,29.83,29.79,29.8,8
20160801|2015-10-06 11:30,6,29.73,29.73,29.68,29.68,12
20160801|2015-10-06 12:00,6,29.69,29.7,29.63,29.66,84
20160801|2015-10-06 12:30,6,29.62,29.63,29.59,29.61,71
20160801|2015-10-06 13:00,6,29.64,29.7,29.56,29.58,66
20160801|2015-10-06 20:00,7,29.65,29.67,29.65,29.67,2
20160801|2015-10-06 20:30,7,29.68,29.68,29.68,29.68,1
20160801|2015-10-06 21:00,7,29.69,29.69,29.64,29.65,10
20160801|2015-10-06 21:30,7,29.62,29.62,29.62,29.62,3
20160801|2015-10-06 22:00,7,29.67,29.7,29.67,29.68,13
20160801|2015-10-07 00:00,7,29.62,29.62,29.62,29.62,1
20160801|2015-10-07 00:30,7,29.66,29.66,29.66,29.66,1
20160801|2015-10-07 03:00,7,29.8,29.8,29.79,29.79,3
20160801|2015-10-07 04:00,7,29.77,29.79,29.77,29.79,7
20160801|2015-10-07 04:30,7,29.73,29.73,29.71,29.71,3
20160801|2015-10-07 05:00,7,29.59,29.59,29.59,29.59,3
20160801|2015-10-07 06:00,7,29.54,29.54,29.54,29.54,1
20160801|2015-10-07 06:30,7,29.64,29.68,29.64,29.68,8
20160801|2015-10-07 07:00,7,29.71,29.71,29.71,29.71,1
20160801|2015-10-07 08:30,7,29.69,29.8,29.62,29.62,12
20160801|2015-10-07 09:00,7,29.6,29.6,29.6,29.6,1
20160801|2015-10-07 09:30,7,29.44,29.49,29.25,29.49,125
20160801|2015-10-07 10:00,7,29.46,29.46,29.46,29.46,1
20160801|2015-10-07 11:00,7,29.54,29.54,29.54,29.54,4
20160801|2015-10-07 11:30,7,29.58,29.59,29.58,29.59,32
20160801|2015-10-07 12:00,7,29.59,29.59,29.59,29.59,12
20160801|2015-10-07 12:30,7,29.6,29.63,29.6,29.62,32
20160801|2015-10-07 13:00,7,29.56,29.56,29.56,29.56,4
20160801|2015-10-07 20:30,8,29.41,29.41,29.41,29.41,1
20160801|2015-10-07 22:00,8,29.32,29.32,29.32,29.32,1
20160801|2015-10-08 01:30,8,29.3,29.3,29.3,29.3,3
20160801|2015-10-08 04:00,8,29.3,29.3,29.3,29.3,1
20160801|2015-10-08 06:00,8,29.3,29.3,29.3,29.3,1
20160801|2015-10-08 08:30,8,29.3,29.35,29.27,29.31,36
20160801|2015-10-08 09:00,8,29.27,29.34,29.23,29.34,12
20160801|2015-10-08 09:30,8,29.27,29.31,29.25,29.3,18
20160801|2015-10-08 10:00,8,29.28,29.32,29.27,29.3,38
20160801|2015-10-08 10:30,8,29.31,29.34,29.31,29.34,2
20160801|2015-10-08 11:00,8,29.36,29.4,29.36,29.4,3
20160801|2015-10-08 11:30,8,29.36,29.36,29.36,29.36,1
20160801|2015-10-08 12:00,8,29.26,29.27,29.25,29.27,12
20160801|2015-10-08 13:00,8,29.32,29.32,29.27,29.27,14
20160801|2015-10-08 20:00,9,29.32,29.32,29.32,29.32,1
20160801|2015-10-09 01:30,9,29.38,29.38,29.38,29.38,1
20160801|2015-10-09 06:00,9,29.48,29.48,29.48,29.48,1
20160801|2015-10-09 06:30,9,29.46,29.46,29.44,29.44,2
20160801|2015-10-09 07:00,9,29.38,29.38,29.38,29.38,1
20160801|2015-10-09 08:30,9,29.42,29.45,29.21,29.21,17
20160801|2015-10-09 09:30,9,29.08,29.08,29.08,29.08,1
20160801|2015-10-09 10:00,9,29.14,29.14,29.14,29.14,1
20160801|2015-10-09 10:30,9,29.01,29.01,28.96,28.96,3
20160801|2015-10-09 11:00,9,28.94,29.3,28.94,29.3,26
20160801|2015-10-09 11:30,9,29.46,29.47,29.44,29.46,23
20160801|2015-10-09 12:00,9,29.4,29.4,29.3,29.3,32
20160801|2015-10-09 12:30,9,29.3,29.3,29.25,29.25,8
20160801|2015-10-09 13:00,9,29.24,29.32,29.18,29.18,67
20160801|2015-10-11 19:00,12,29.2,29.2,29.2,29.2,54
20160801|2015-10-12 08:30,12,29.62,29.62,29.57,29.58,7
20160801|2015-10-12 09:30,12,29.54,29.54,29.54,29.54,1
20160801|2015-10-12 10:00,12,29.55,29.55,29.55,29.55,2
20160801|2015-10-12 11:00,12,29.4,29.4,29.32,29.32,8
20160801|2015-10-12 11:30,12,29.22,29.22,29.21,29.22,4
20160801|2015-10-12 12:00,12,29.21,29.22,29.16,29.22,133
20160801|2015-10-12 12:30,12,29.15,29.16,29.13,29.16,21
20160801|2015-10-12 13:00,12,29.21,29.21,29.03,29.12,68
20160801|2015-10-13 02:30,13,29.44,29.56,29.44,29.56,3
20160801|2015-10-13 03:00,13,29.59,29.59,29.58,29.58,2
20160801|2015-10-13 05:00,13,29.46,29.46,29.46,29.46,1
20160801|2015-10-13 06:30,13,29.46,29.47,29.45,29.45,47
20160801|2015-10-13 07:00,13,29.45,29.45,29.42,29.43,15
20160801|2015-10-13 07:30,13,29.41,29.41,29.41,29.41,2
20160801|2015-10-13 08:30,13,29.41,29.65,29.39,29.65,144
20160801|2015-10-13 09:00,13,29.68,29.71,29.54,29.54,64
20160801|2015-10-13 09:30,13,29.62,29.67,29.6,29.6,8
20160801|2015-10-13 10:00,13,29.67,29.67,29.56,29.56,15
20160801|2015-10-13 10:30,13,29.56,29.56,29.54,29.56,17
20160801|2015-10-13 11:00,13,29.62,29.62,29.62,29.62,5
20160801|2015-10-13 11:30,13,29.59,29.59,29.58,29.58,70
20160801|2015-10-13 12:00,13,29.64,29.64,29.64,29.64,12
20160801|2015-10-13 13:00,13,29.72,29.74,29.71,29.74,51
20160801|2015-10-14 08:30,14,29.97,29.98,29.97,29.98,41
20160801|2015-10-14 09:00,14,29.82,29.87,29.75,29.75,6
20160801|2015-10-14 09:30,14,29.71,29.71,29.71,29.71,1
20160801|2015-10-14 10:30,14,29.84,29.85,29.84,29.85,2
20160801|2015-10-14 11:00,14,29.86,29.89,29.86,29.89,6
20160801|2015-10-14 12:00,14,29.83,29.85,29.75,29.75,52
20160801|2015-10-14 12:30,14,29.71,29.71,29.68,29.71,111
20160801|2015-10-14 13:00,14,29.66,29.71,29.63,29.65,8
20160801|2015-10-15 07:00,15,29.51,29.51,29.51,29.51,1
20160801|2015-10-15 08:30,15,29.49,29.49,29.31,29.39,46
20160801|2015-10-15 09:30,15,29.42,29.42,29.32,29.33,23
20160801|2015-10-15 10:00,15,29.34,29.35,29.21,29.21,46
20160801|2015-10-15 10:30,15,29.25,29.27,29.25,29.27,2
20160801|2015-10-15 11:00,15,29.3,29.32,29.3,29.32,3
20160801|2015-10-15 11:30,15,29.46,29.46,29.46,29.46,1
20160801|2015-10-15 12:00,15,29.41,29.42,29.4,29.42,10
20160801|2015-10-15 12:30,15,29.41,29.42,29.38,29.38,44
20160801|2015-10-15 13:00,15,29.38,29.49,29.38,29.49,12
20160801|2015-10-16 02:00,16,29.54,29.54,29.54,29.54,1
20160801|2015-10-16 08:30,16,29.52,29.52,29.52,29.52,1
20160801|2015-10-16 09:00,16,29.4,29.4,29.3,29.33,13
20160801|2015-10-16 09:30,16,29.36,29.51,29.36,29.51,15
20160801|2015-10-16 10:00,16,29.52,29.55,29.5,29.52,31
20160801|2015-10-16 10:30,16,29.57,29.57,29.57,29.57,1
20160801|2015-10-16 11:00,16,29.5,29.52,29.5,29.52,23
20160801|2015-10-16 11:30,16,29.49,29.5,29.43,29.45,12
20160801|2015-10-16 12:30,16,29.51,29.51,29.51,29.51,19
20160801|2015-10-16 13:00,16,29.46,29.46,29.46,29.46,20
20160801|2015-10-18 19:00,19,29.41,29.41,29.41,29.41,20
20160801|2015-10-19 00:30,19,29.51,29.51,29.51,29.51,1
20160801|2015-10-19 03:00,19,29.38,29.38,29.36,29.36,11
20160801|2015-10-19 04:00,19,29.27,29.27,29.22,29.22,4
20160801|2015-10-19 08:30,19,29.28,29.28,29.28,29.28,4
20160801|2015-10-19 09:00,19,29.27,29.27,29.27,29.27,1
20160801|2015-10-19 09:30,19,29.08,29.08,29.06,29.07,46
20160801|2015-10-19 11:00,19,29.15,29.15,29.15,29.15,1
20160801|2015-10-19 12:00,19,29.13,29.13,29.13,29.13,20
20160801|2015-10-19 12:30,19,29.12,29.12,29.12,29.12,12
20160801|2015-10-19 13:00,19,29.12,29.12,29.12,29.12,8
20160801|2015-10-19 19:00,20,29,29,29,29,28
20160801|2015-10-19 23:00,20,29.09,29.09,29.09,29.09,2
20160801|2015-10-20 03:00,20,28.91,28.91,28.91,28.91,1
20160801|2015-10-20 04:30,20,29,29.01,29,29.01,3
20160801|2015-10-20 08:30,20,29.18,29.18,29.18,29.18,1
20160801|2015-10-20 09:30,20,29.4,29.45,29.4,29.45,4
20160801|2015-10-20 10:30,20,29.14,29.14,29.14,29.14,1
20160801|2015-10-20 11:00,20,29.1,29.19,29.03,29.19,75
20160801|2015-10-20 12:00,20,29.4,29.4,29.4,29.4,1
20160801|2015-10-20 12:30,20,29.45,29.45,29.45,29.45,22
20160801|2015-10-20 13:00,20,29.52,29.52,29.52,29.52,5
20160801|2015-10-20 19:00,21,29.53,29.53,29.53,29.53,16
20160801|2015-10-21 03:30,21,29.66,29.66,29.66,29.66,2
20160801|2015-10-21 05:00,21,29.72,29.73,29.72,29.73,2
20160801|2015-10-21 08:30,21,29.94,29.94,29.9,29.9,2
20160801|2015-10-21 09:00,21,29.95,29.95,29.94,29.94,53
20160801|2015-10-21 09:30,21,29.9,29.9,29.89,29.9,3
20160801|2015-10-21 10:30,21,30.07,30.07,30.07,30.07,1
20160801|2015-10-21 11:30,21,30.16,30.2,30.16,30.2,34
20160801|2015-10-21 12:00,21,30.15,30.15,30.07,30.07,6
20160801|2015-10-21 12:30,21,30.11,30.11,29.98,29.98,7
20160801|2015-10-21 13:00,21,29.99,29.99,29.95,29.95,15
20160801|2015-10-21 19:00,22,30.02,30.02,30.02,30.02,4
20160801|2015-10-21 22:00,22,30.2,30.21,30.2,30.21,3
20160801|2015-10-22 03:00,22,29.98,29.98,29.98,29.98,1
20160801|2015-10-22 04:30,22,30.14,30.14,30.14,30.14,3
20160801|2015-10-22 06:30,22,30.09,30.09,30.08,30.08,2
20160801|2015-10-22 08:30,22,30.03,30.08,30,30.08,4
20160801|2015-10-22 09:00,22,30.04,30.13,29.85,29.87,152
20160801|2015-10-22 10:00,22,29.7,29.7,29.7,29.7,2
20160801|2015-10-22 10:30,22,29.81,29.81,29.81,29.81,5
20160801|2015-10-22 12:30,22,29.65,29.65,29.62,29.63,9
20160801|2015-10-22 13:00,22,29.63,29.64,29.63,29.63,30
20160801|2015-10-22 20:00,23,29.76,29.76,29.7,29.7,5
20160801|2015-10-22 21:00,23,29.6,29.6,29.57,29.59,5
20160801|2015-10-23 01:30,23,29.64,29.64,29.64,29.64,1
20160801|2015-10-23 02:30,23,29.63,29.63,29.63,29.63,1
20160801|2015-10-23 04:30,23,29.62,29.62,29.62,29.62,1
20160801|2015-10-23 06:00,23,29.64,29.64,29.64,29.64,1
20160801|2015-10-23 06:30,23,29.81,29.82,29.81,29.82,2
20160801|2015-10-23 07:00,23,29.89,29.89,29.89,29.89,1
20160801|2015-10-23 08:30,23,29.46,29.46,29.41,29.41,2
20160801|2015-10-23 09:00,23,29.28,29.33,29.27,29.33,5
20160801|2015-10-23 09:30,23,29.37,29.52,29.37,29.48,17
20160801|2015-10-23 10:00,23,29.45,29.45,29.37,29.4,8
20160801|2015-10-23 10:30,23,29.38,29.4,29.33,29.37,166
20160801|2015-10-23 11:00,23,29.35,29.42,29.35,29.42,39
20160801|2015-10-23 11:30,23,29.42,29.46,29.42,29.44,21
20160801|2015-10-23 12:00,23,29.42,29.42,29.42,29.42,2
20160801|2015-10-23 12:30,23,29.44,29.46,29.44,29.45,45
20160801|2015-10-23 13:00,23,29.48,29.53,29.46,29.47,22
20160801|2015-10-25 19:00,26,29.61,29.62,29.58,29.58,10
20160801|2015-10-25 21:30,26,29.43,29.43,29.38,29.38,2
20160801|2015-10-26 02:00,26,29.27,29.27,29.27,29.27,1
20160801|2015-10-26 05:30,26,29.23,29.24,29.22,29.24,3
20160801|2015-10-26 06:00,26,29.24,29.24,29.24,29.24,1
20160801|2015-10-26 06:30,26,29.31,29.31,29.31,29.31,2
20160801|2015-10-26 08:30,26,29.15,29.15,29.02,29.02,2
20160801|2015-10-26 09:00,26,29.11,29.16,29.11,29.16,3
20160801|2015-10-26 09:30,26,29.17,29.17,29.09,29.09,4
20160801|2015-10-26 10:00,26,29.15,29.21,29.15,29.21,101
20160801|2015-10-26 10:30,26,29.07,29.07,29.07,29.07,1
20160801|2015-10-26 12:00,26,28.9,28.9,28.79,28.84,67
20160801|2015-10-26 12:30,26,28.78,28.78,28.76,28.76,47
20160801|2015-10-26 13:00,26,28.72,28.75,28.67,28.75,20
20160801|2015-10-26 19:00,27,28.72,28.72,28.72,28.72,1
20160801|2015-10-26 20:30,27,28.75,28.75,28.75,28.75,1
20160801|2015-10-27 03:30,27,29.02,29.06,29.02,29.06,3
20160801|2015-10-27 04:00,27,29.05,29.05,29.05,29.05,1
20160801|2015-10-27 04:30,27,29.09,29.1,29.09,29.1,2
20160801|2015-10-27 05:30,27,29.04,29.04,29.04,29.04,1
20160801|2015-10-27 06:30,27,29.07,29.08,29.07,29.08,2
20160801|2015-10-27 08:30,27,29.1,29.1,28.95,29.01,19
20160801|2015-10-27 09:00,27,28.64,28.64,28.64,28.64,3
20160801|2015-10-27 09:30,27,28.83,28.83,28.83,28.83,1
20160801|2015-10-27 10:00,27,28.77,28.82,28.77,28.82,4
20160801|2015-10-27 10:30,27,28.64,28.64,28.64,28.64,1
20160801|2015-10-27 12:30,27,28.58,28.58,28.57,28.57,19
20160801|2015-10-27 13:00,27,28.6,28.91,28.6,28.87,76
20160801|2015-10-27 19:30,28,28.76,28.76,28.76,28.76,1
20160801|2015-10-27 20:30,28,28.72,28.74,28.72,28.74,2
20160801|2015-10-27 23:30,28,28.84,28.84,28.84,28.84,1
20160801|2015-10-28 00:30,28,28.85,28.9,28.85,28.9,9
20160801|2015-10-28 03:00,28,28.91,28.91,28.91,28.91,1
20160801|2015-10-28 03:30,28,28.98,28.98,28.98,28.98,1
20160801|2015-10-28 06:30,28,28.99,28.99,28.99,28.99,1
20160801|2015-10-28 07:00,28,28.96,28.98,28.95,28.98,4
20160801|2015-10-28 08:30,28,28.84,28.84,28.83,28.83,3
20160801|2015-10-28 09:00,28,29.13,29.13,29.07,29.07,4
20160801|2015-10-28 10:00,28,29.17,29.17,29.17,29.17,17
20160801|2015-10-28 10:30,28,29.17,29.17,29.17,29.17,8
20160801|2015-10-28 11:00,28,29.18,29.19,29.14,29.14,30
20160801|2015-10-28 11:30,28,29.13,29.13,29.13,29.13,3
20160801|2015-10-28 12:00,28,29.14,29.16,29.13,29.16,9
20160801|2015-10-28 12:30,28,29.14,29.17,29.12,29.12,12
20160801|2015-10-28 13:00,28,29.19,29.19,29.14,29.14,23
20160801|2015-10-29 03:00,29,29.18,29.18,29.18,29.18,1
20160801|2015-10-29 03:30,29,29.2,29.24,29.2,29.24,6
20160801|2015-10-29 04:00,29,29.22,29.28,29.22,29.28,3
20160801|2015-10-29 07:00,29,29.2,29.23,29.2,29.2,6
20160801|2015-10-29 07:30,29,29.25,29.25,29.19,29.19,7
20160801|2015-10-29 09:30,29,29.21,29.21,29.2,29.2,3
20160801|2015-10-29 10:00,29,28.87,28.88,28.87,28.88,5
20160801|2015-10-29 11:30,29,28.99,28.99,28.99,28.99,1
20160801|2015-10-29 12:00,29,28.83,28.89,28.83,28.89,32
20160801|2015-10-29 12:30,29,28.94,28.95,28.91,28.94,22
20160801|2015-10-29 13:00,29,28.94,28.94,28.82,28.82,24
20160801|2015-10-29 20:30,30,28.99,28.99,28.99,28.99,1
20160801|2015-10-30 02:30,30,29,29,28.95,28.95,2
20160801|2015-10-30 03:30,30,28.85,28.85,28.85,28.85,1
20160801|2015-10-30 04:30,30,28.98,28.98,28.98,28.98,1
20160801|2015-10-30 08:30,30,28.8,28.9,28.8,28.86,5
20160801|2015-10-30 09:00,30,28.84,28.97,28.83,28.97,4
20160801|2015-10-30 10:30,30,29.08,29.13,29.08,29.12,15
20160801|2015-10-30 12:00,30,29.06,29.07,29.06,29.07,26
20160801|2015-10-30 13:00,30,29.09,29.14,29.09,29.14,7
20160801|2015-11-01 21:30,2,29.26,29.26,29.26,29.26,1
20160801|2015-11-02 01:30,2,29.2,29.2,29.08,29.08,6
20160801|2015-11-02 04:00,2,28.98,28.98,28.98,28.98,1
20160801|2015-11-02 08:30,2,28.98,29.18,28.98,29.14,24
20160801|2015-11-02 09:00,2,29.13,29.13,29.05,29.05,9
20160801|2015-11-02 09:30,2,29.03,29.03,28.92,28.92,35
20160801|2015-11-02 10:00,2,28.92,28.92,28.92,28.92,65
20160801|2015-11-02 10:30,2,28.91,28.93,28.89,28.93,87
20160801|2015-11-02 11:30,2,28.87,28.87,28.86,28.86,2
20160801|2015-11-02 12:00,2,28.83,28.89,28.8,28.88,13
20160801|2015-11-02 12:30,2,28.94,28.94,28.94,28.94,8
20160801|2015-11-02 13:00,2,28.92,28.92,28.79,28.82,50
20160801|2015-11-02 19:30,3,28.81,28.81,28.81,28.81,1
20160801|2015-11-03 03:00,3,28.83,28.83,28.83,28.83,1
20160801|2015-11-03 03:30,3,28.85,28.85,28.85,28.85,1
20160801|2015-11-03 06:30,3,28.78,28.78,28.78,28.78,1
20160801|2015-11-03 08:30,3,28.91,29.01,28.75,28.75,122
20160801|2015-11-03 09:00,3,28.74,28.74,28.62,28.7,95
20160801|2015-11-03 09:30,3,28.72,28.76,28.65,28.76,14
20160801|2015-11-03 10:00,3,28.85,28.99,28.85,28.94,14
20160801|2015-11-03 10:30,3,28.92,28.95,28.89,28.95,5
20160801|2015-11-03 11:00,3,28.96,29.03,28.96,29.03,11
20160801|2015-11-03 11:30,3,28.96,28.96,28.86,28.96,14
20160801|2015-11-03 12:00,3,28.99,29.07,28.99,29.04,19
20160801|2015-11-03 12:30,3,29.11,29.11,29.07,29.1,28
20160801|2015-11-03 13:00,3,29.16,29.2,29.08,29.08,32
20160801|2015-11-03 19:00,4,29.03,29.09,28.99,29.09,16
20160801|2015-11-03 19:30,4,29.09,29.09,29.09,29.09,1
20160801|2015-11-03 21:00,4,29.19,29.19,29.19,29.19,1
20160801|2015-11-03 22:00,4,29.12,29.21,29.12,29.21,5
20160801|2015-11-03 22:30,4,29.14,29.23,29.14,29.23,4
20160801|2015-11-03 23:00,4,29.24,29.24,29.23,29.24,5
20160801|2015-11-04 02:30,4,29.24,29.24,29.24,29.24,3
20160801|2015-11-04 03:30,4,29.33,29.34,29.32,29.32,12
20160801|2015-11-04 04:00,4,29.33,29.44,29.33,29.4,15
20160801|2015-11-04 04:30,4,29.41,29.43,29.41,29.43,7
20160801|2015-11-04 05:00,4,29.44,29.44,29.44,29.44,4
20160801|2015-11-04 06:30,4,29.39,29.39,29.39,29.39,1
20160801|2015-11-04 08:30,4,29.44,29.49,29.27,29.44,41
20160801|2015-11-04 09:00,4,29.44,29.45,29.37,29.37,47
20160801|2015-11-04 09:30,4,29.4,29.58,29.37,29.58,22
20160801|2015-11-04 10:00,4,29.59,29.59,29.52,29.52,3
20160801|2015-11-04 10:30,4,29.45,29.52,29.43,29.49,11
20160801|2015-11-04 11:00,4,29.52,29.53,29.49,29.53,3
20160801|2015-11-04 11:30,4,29.49,29.49,29.49,29.49,1
20160801|2015-11-04 12:00,4,29.46,29.48,29.46,29.48,2
20160801|2015-11-04 12:30,4,29.46,29.46,29.42,29.42,7
20160801|2015-11-04 13:00,4,29.4,29.49,29.4,29.49,48
20160801|2015-11-05 06:00,5,29.4,29.4,29.4,29.4,5
20160801|2015-11-05 07:00,5,29.37,29.42,29.37,29.4,16
20160801|2015-11-05 07:30,5,29.29,29.31,29.29,29.29,6
20160801|2015-11-05 08:30,5,29.12,29.26,29.1,29.17,51
20160801|2015-11-05 09:00,5,29.14,29.14,28.98,28.98,19
20160801|2015-11-05 09:30,5,28.81,28.89,28.8,28.89,92
20160801|2015-11-05 10:00,5,28.89,28.96,28.85,28.88,36
20160801|2015-11-05 10:30,5,28.84,28.85,28.81,28.85,36
20160801|2015-11-05 11:00,5,28.92,28.94,28.92,28.93,27
20160801|2015-11-05 11:30,5,28.87,28.89,28.85,28.85,37
20160801|2015-11-05 12:00,5,28.86,28.86,28.78,28.8,94
20160801|2015-11-05 12:30,5,28.81,28.82,28.79,28.82,8
20160801|2015-11-05 13:00,5,28.84,28.88,28.76,28.76,121
20160801|2015-11-05 19:00,6,28.79,28.79,28.79,28.79,16
20160801|2015-11-06 01:30,6,28.91,28.92,28.91,28.92,2
20160801|2015-11-06 04:30,6,28.93,28.94,28.93,28.94,2
20160801|2015-11-06 07:00,6,28.88,28.91,28.87,28.87,5
20160801|2015-11-06 07:30,6,28.89,28.89,28.78,28.8,17
20160801|2015-11-06 08:30,6,28.71,28.78,28.61,28.78,17
20160801|2015-11-06 09:00,6,28.66,28.66,28.52,28.54,63
20160801|2015-11-06 09:30,6,28.71,28.71,28.71,28.71,1
20160801|2015-11-06 11:00,6,29,29,28.97,28.97,2
20160801|2015-11-06 11:30,6,28.98,29.02,28.98,29,8
20160801|2015-11-06 12:00,6,28.97,29.02,28.97,29.01,3
20160801|2015-11-06 12:30,6,28.99,29.06,28.99,29.03,33
20160801|2015-11-06 13:00,6,29.03,29.08,29,29,15
20160801|2015-11-08 19:00,9,29.02,29.02,29.02,29.02,2
20160801|2015-11-09 01:00,9,29.04,29.04,29.04,29.04,1
20160801|2015-11-09 08:30,9,29.2,29.2,29.05,29.05,3
20160801|2015-11-09 09:00,9,29.05,29.05,29.05,29.05,1
20160801|2015-11-09 09:30,9,29.05,29.07,29.05,29.07,4
20160801|2015-11-09 10:30,9,28.87,28.87,28.87,28.87,1
20160801|2015-11-09 11:30,9,28.86,28.86,28.86,28.86,1
20160801|2015-11-09 12:30,9,28.9,28.9,28.9,28.9,11
20160801|2015-11-09 13:00,9,28.84,28.84,28.81,28.81,37
20160801|2015-11-09 19:00,10,28.8,28.8,28.8,28.8,3
20160801|2015-11-10 04:00,10,28.78,28.78,28.78,28.78,25
20160801|2015-11-10 04:30,10,28.78,28.78,28.78,28.78,49
20160801|2015-11-10 08:30,10,28.5,28.62,28.48,28.62,30
20160801|2015-11-10 09:00,10,28.55,28.55,28.46,28.46,11
20160801|2015-11-10 09:30,10,28.45,28.49,28.41,28.49,17
20160801|2015-11-10 10:00,10,28.48,28.48,28.48,28.48,1
20160801|2015-11-10 10:30,10,28.51,28.62,28.48,28.61,45
20160801|2015-11-10 11:00,10,28.31,28.35,28.2,28.33,190
20160801|2015-11-10 11:30,10,28.22,28.22,28.2,28.2,31
20160801|2015-11-10 12:00,10,28.15,28.2,28.1,28.2,6
20160801|2015-11-10 12:30,10,28.18,28.2,28.18,28.2,11
20160801|2015-11-10 13:00,10,28.22,28.34,28.22,28.31,51
20160801|2015-11-10 19:00,11,28.24,28.24,28.24,28.24,1
20160801|2015-11-10 21:30,11,28.33,28.34,28.33,28.34,2
20160801|2015-11-11 02:00,11,28.16,28.17,28.16,28.17,2
20160801|2015-11-11 03:00,11,28.14,28.14,28.14,28.14,1
20160801|2015-11-11 05:00,11,28.12,28.12,28.12,28.12,5
20160801|2015-11-11 05:30,11,28.14,28.14,28.14,28.14,1
20160801|2015-11-11 06:30,11,28.23,28.25,28.2,28.2,14
20160801|2015-11-11 07:00,11,28.21,28.27,28.21,28.25,4
20160801|2015-11-11 08:30,11,28.29,28.29,28.2,28.23,13
20160801|2015-11-11 09:00,11,28.21,28.23,28.08,28.08,10
20160801|2015-11-11 09:30,11,28.12,28.12,28.12,28.12,1
20160801|2015-11-11 10:00,11,28.1,28.12,28.07,28.09,13
20160801|2015-11-11 10:30,11,28.16,28.16,28.16,28.16,5
20160801|2015-11-11 11:00,11,28.19,28.19,28.19,28.19,1
20160801|2015-11-11 11:30,11,28.21,28.21,28.21,28.21,2
20160801|2015-11-11 12:30,11,28.21,28.21,28.21,28.21,4
20160801|2015-11-11 13:00,11,28.25,28.28,28.25,28.28,100
20160801|2015-11-12 05:00,12,28.24,28.24,28.23,28.23,5
20160801|2015-11-12 07:00,12,28.07,28.07,28.07,28.07,43
20160801|2015-11-12 08:30,12,28.04,28.31,28.04,28.31,19
20160801|2015-11-12 09:00,12,28.32,28.35,28.28,28.35,5
20160801|2015-11-12 09:30,12,28.38,28.45,28.38,28.41,22
20160801|2015-11-12 10:00,12,28.37,28.37,28.31,28.31,5
20160801|2015-11-12 10:30,12,28.28,28.28,28.28,28.28,1
20160801|2015-11-12 11:00,12,28.3,28.35,28.3,28.35,4
20160801|2015-11-12 11:30,12,28.37,28.37,28.37,28.37,1
20160801|2015-11-12 12:00,12,28.42,28.42,28.42,28.42,10
20160801|2015-11-12 12:30,12,28.39,28.39,28.39,28.39,2
20160801|2015-11-12 13:00,12,28.41,28.42,28.41,28.42,3
20160801|2015-11-12 19:00,13,28.34,28.34,28.34,28.34,1
20160801|2015-11-13 02:30,13,28.25,28.26,28.25,28.26,2
20160801|2015-11-13 08:30,13,28.13,28.13,28.1,28.1,2
20160801|2015-11-13 10:30,13,28.06,28.06,28.06,28.06,1
20160801|2015-11-13 11:00,13,28.08,28.09,28.08,28.09,9
20160801|2015-11-13 12:00,13,28.05,28.1,28.05,28.1,13
20160801|2015-11-13 12:30,13,28.1,28.1,28.1,28.1,7
20160801|2015-11-13 13:00,13,28.1,28.1,28.05,28.05,35
20160801|2015-11-15 19:00,16,28.06,28.08,28.06,28.08,12
20160801|2015-11-15 22:00,16,28.05,28.05,28,28,6
20160801|2015-11-16 07:30,16,27.89,27.89,27.89,27.89,6
20160801|2015-11-16 08:30,16,27.85,27.86,27.8,27.86,5
20160801|2015-11-16 09:00,16,27.88,27.89,27.87,27.89,18
20160801|2015-11-16 09:30,16,28.01,28.03,27.99,28.03,13
20160801|2015-11-16 10:00,16,28.09,28.17,28.06,28.17,38
20160801|2015-11-16 12:00,16,28.36,28.36,28.36,28.36,1
20160801|2015-11-16 12:30,16,28.4,28.4,28.4,28.4,1
20160801|2015-11-16 13:00,16,28.4,28.41,28.39,28.39,8
20160801|2015-11-17 02:00,17,28.38,28.38,28.38,28.38,1
20160801|2015-11-17 08:30,17,28.39,28.39,28.3,28.32,33
20160801|2015-11-17 09:00,17,28.35,28.35,28.35,28.35,20
20160801|2015-11-17 09:30,17,28.35,28.35,28.35,28.35,75
20160801|2015-11-17 10:00,17,28.44,28.44,28.44,28.44,1
20160801|2015-11-17 11:30,17,28.44,28.44,28.41,28.41,5
20160801|2015-11-17 12:00,17,28.51,28.51,28.51,28.51,1
20160801|2015-11-17 13:00,17,28.53,28.54,28.48,28.51,25
20160801|2015-11-17 19:00,18,28.53,28.54,28.52,28.52,6
20160801|2015-11-17 19:30,18,28.51,28.51,28.51,28.51,1
20160801|2015-11-17 20:30,18,28.44,28.44,28.42,28.42,2
20160801|2015-11-17 21:00,18,28.42,28.42,28.42,28.42,1
20160801|2015-11-17 21:30,18,28.39,28.39,28.39,28.39,2
20160801|2015-11-17 22:00,18,28.38,28.38,28.38,28.38,1
20160801|2015-11-18 00:00,18,28.4,28.43,28.4,28.43,3
20160801|2015-11-18 00:30,18,28.4,28.46,28.39,28.45,8
20160801|2015-11-18 01:00,18,28.52,28.52,28.51,28.51,4
20160801|2015-11-18 01:30,18,28.56,28.58,28.56,28.58,3
20160801|2015-11-18 02:00,18,28.61,28.65,28.61,28.61,12
20160801|2015-11-18 02:30,18,28.62,28.62,28.62,28.62,1
20160801|2015-11-18 03:30,18,28.72,28.74,28.72,28.74,6
20160801|2015-11-18 05:00,18,28.74,28.74,28.74,28.74,1
20160801|2015-11-18 06:00,18,28.7,28.7,28.7,28.7,3
20160801|2015-11-18 06:30,18,28.7,28.7,28.7,28.7,2
20160801|2015-11-18 07:00,18,28.62,28.62,28.62,28.62,1
20160801|2015-11-18 08:30,18,28.65,28.67,28.37,28.37,18
20160801|2015-11-18 09:00,18,28.36,28.36,28.3,28.3,7
20160801|2015-11-18 09:30,18,28.3,28.3,28.19,28.2,14
20160801|2015-11-18 10:00,18,28.2,28.2,28.2,28.2,8
20160801|2015-11-18 11:00,18,28.3,28.3,28.27,28.28,20
20160801|2015-11-18 12:00,18,28.34,28.37,28.34,28.37,2
20160801|2015-11-18 12:30,18,28.47,28.47,28.47,28.47,1
20160801|2015-11-18 13:00,18,28.5,28.5,28.5,28.5,1
20160801|2015-11-18 19:00,19,28.49,28.51,28.46,28.46,19
20160801|2015-11-18 23:30,19,28.32,28.32,28.32,28.32,1
20160801|2015-11-19 02:30,19,28.63,28.63,28.63,28.63,3
20160801|2015-11-19 06:30,19,28.4,28.4,28.4,28.4,1
20160801|2015-11-19 07:00,19,28.36,28.36,28.35,28.35,2
20160801|2015-11-19 08:30,19,28.68,28.69,28.66,28.69,4
20160801|2015-11-19 09:00,19,28.61,28.61,28.61,28.61,1
20160801|2015-11-19 09:30,19,28.64,28.64,28.64,28.64,3
20160801|2015-11-19 10:30,19,28.53,28.53,28.53,28.53,1
20160801|2015-11-19 12:00,19,28.56,28.57,28.56,28.57,4
20160801|2015-11-19 12:30,19,28.5,28.51,28.48,28.48,6
20160801|2015-11-19 13:00,19,28.5,28.54,28.5,28.54,3
20160801|2015-11-19 19:00,20,28.54,28.54,28.51,28.51,4
20160801|2015-11-19 21:30,20,28.45,28.48,28.45,28.48,3
20160801|2015-11-19 22:30,20,28.5,28.5,28.5,28.5,1
20160801|2015-11-20 00:00,20,28.58,28.61,28.58,28.61,4
20160801|2015-11-20 01:00,20,28.5,28.5,28.5,28.5,1
20160801|2015-11-20 03:00,20,28.56,28.56,28.56,28.56,1
20160801|2015-11-20 07:30,20,28.44,28.44,28.44,28.44,1
20160801|2015-11-20 08:30,20,28.44,28.63,28.44,28.52,104
20160801|2015-11-20 09:00,20,28.49,28.59,28.49,28.57,4
20160801|2015-11-20 10:30,20,28.57,28.57,28.57,28.57,10
20160801|2015-11-20 11:30,20,28.6,28.6,28.6,28.6,1
20160801|2015-11-20 12:00,20,28.68,28.68,28.68,28.68,9
20160801|2015-11-20 12:30,20,28.77,28.77,28.77,28.77,1
20160801|2015-11-20 13:00,20,28.86,28.95,28.85,28.88,15
20160801|2015-11-22 19:30,23,28.76,28.76,28.76,28.76,1
20160801|2015-11-22 20:00,23,28.99,28.99,28.99,28.99,1
20160801|2015-11-22 20:30,23,28.98,28.98,28.92,28.92,9
20160801|2015-11-22 21:00,23,28.85,28.86,28.85,28.86,2
20160801|2015-11-23 00:00,23,28.7,28.7,28.66,28.66,9
20160801|2015-11-23 00:30,23,28.61,28.61,28.61,28.61,1
20160801|2015-11-23 01:00,23,28.66,28.66,28.66,28.66,1
20160801|2015-11-23 01:30,23,28.61,28.61,28.61,28.61,1
20160801|2015-11-23 02:00,23,28.63,28.63,28.63,28.63,2
20160801|2015-11-23 04:00,23,28.65,28.65,28.65,28.65,1
20160801|2015-11-23 06:00,23,28.73,28.73,28.73,28.73,2
20160801|2015-11-23 06:30,23,28.74,28.74,28.74,28.74,2
20160801|2015-11-23 07:00,23,28.67,28.67,28.57,28.57,3
20160801|2015-11-23 07:30,23,28.57,28.57,28.57,28.57,2
20160801|2015-11-23 08:30,23,28.58,28.69,28.58,28.64,19
20160801|2015-11-23 09:00,23,28.72,28.72,28.72,28.72,1
20160801|2015-11-23 09:30,23,28.73,28.73,28.68,28.73,25
20160801|2015-11-23 10:00,23,28.7,28.74,28.61,28.64,16
20160801|2015-11-23 10:30,23,28.67,28.8,28.67,28.8,7
20160801|2015-11-23 11:00,23,28.85,28.88,28.83,28.87,28
20160801|2015-11-23 11:30,23,28.99,28.99,28.99,28.99,1
20160801|2015-11-23 12:00,23,29,29.01,29,29.01,5
20160801|2015-11-23 12:30,23,29,29,28.98,28.98,2
20160801|2015-11-23 23:30,24,29.11,29.11,29.11,29.11,1
20160801|2015-11-24 01:00,24,29.18,29.18,29.18,29.18,1
20160801|2015-11-24 01:30,24,29.17,29.17,29.17,29.17,1
20160801|2015-11-24 08:30,24,29.02,29.02,29.02,29.02,4
20160801|2015-11-24 09:00,24,29.23,29.24,29.23,29.24,3
20160801|2015-11-24 09:30,24,29.35,29.35,29.35,29.35,1
20160801|2015-11-24 10:00,24,29.4,29.4,29.4,29.4,1
20160801|2015-11-24 10:30,24,29.43,29.43,29.43,29.43,1
20160801|2015-11-24 11:00,24,29.45,29.46,29.45,29.46,5
20160801|2015-11-24 11:30,24,29.49,29.49,29.41,29.41,9
20160801|2015-11-24 12:00,24,29.43,29.5,29.43,29.5,11
20160801|2015-11-24 12:30,24,29.5,29.5,29.47,29.47,15
20160801|2015-11-24 13:00,24,29.41,29.41,29.32,29.32,53
20160801|2015-11-24 19:00,25,29.32,29.32,29.32,29.32,2
20160801|2015-11-25 01:00,25,29.51,29.51,29.51,29.51,1
20160801|2015-11-25 01:30,25,29.54,29.54,29.54,29.54,1
20160801|2015-11-25 02:00,25,29.55,29.55,29.55,29.55,1
20160801|2015-11-25 03:30,25,29.41,29.41,29.41,29.41,1
20160801|2015-11-25 07:00,25,29.39,29.39,29.28,29.3,4
20160801|2015-11-25 07:30,25,29.22,29.22,29.22,29.22,1
20160801|2015-11-25 08:30,25,29.29,29.42,29.27,29.27,11
20160801|2015-11-25 09:00,25,29.32,29.32,29.32,29.32,4
20160801|2015-11-25 09:30,25,29.45,29.45,29.41,29.43,16
20160801|2015-11-25 10:00,25,29.54,29.54,29.49,29.52,10
20160801|2015-11-25 10:30,25,29.55,29.68,29.55,29.68,6
20160801|2015-11-25 11:00,25,29.66,29.66,29.65,29.66,13
20160801|2015-11-25 11:30,25,29.67,29.67,29.59,29.61,11
20160801|2015-11-25 12:00,25,29.61,29.62,29.55,29.55,41
20160801|2015-11-25 12:30,25,29.66,29.71,29.65,29.71,12
20160801|2015-11-25 13:00,25,29.72,29.87,29.71,29.86,82
20160801|2015-11-27 08:30,27,29.81,29.99,29.79,29.9,5
20160801|2015-11-27 09:00,27,29.76,29.76,29.76,29.76,1
20160801|2015-11-27 09:30,27,29.88,29.91,29.88,29.91,5
20160801|2015-11-27 11:00,27,29.99,29.99,29.99,29.99,3
20160801|2015-11-27 11:30,27,29.96,29.96,29.87,29.87,17
20160801|2015-11-29 23:30,30,29.84,29.85,29.84,29.85,2
20160801|2015-11-30 01:30,30,29.84,29.84,29.84,29.84,1
20160801|2015-11-30 08:30,30,30.12,30.12,30.01,30.01,5
20160801|2015-11-30 09:00,30,30.09,30.09,30.09,30.09,2
20160801|2015-11-30 09:30,30,30.26,30.26,30.26,30.26,2
20160801|2015-11-30 10:00,30,30.19,30.19,30,30,12
20160801|2015-11-30 12:00,30,30.11,30.11,30.11,30.11,3
20160801|2015-11-30 12:30,30,30.08,30.08,30.05,30.05,3
20160801|2015-11-30 13:00,30,30.08,30.09,30.05,30.05,20
20160801|2015-12-01 01:30,1,30.34,30.34,30.34,30.34,1
20160801|2015-12-01 04:30,1,30.3,30.3,30.3,30.3,1
20160801|2015-12-01 05:00,1,30.31,30.32,30.31,30.32,2
20160801|2015-12-01 06:30,1,30.28,30.28,30.28,30.28,2
20160801|2015-12-01 07:00,1,30.24,30.24,30.24,30.24,1
20160801|2015-12-01 09:00,1,30.08,30.08,30.04,30.04,5
20160801|2015-12-01 12:00,1,30.33,30.33,30.33,30.33,3
20160801|2015-12-01 12:30,1,30.29,30.5,30.28,30.5,17
20160801|2015-12-01 13:00,1,30.76,30.76,30.76,30.76,1
20160801|2015-12-01 19:00,2,30.7,30.7,30.7,30.7,3
20160801|2015-12-02 01:30,2,30.68,30.68,30.67,30.68,3
20160801|2015-12-02 08:30,2,30.85,30.87,30.83,30.87,98
20160801|2015-12-02 09:30,2,30.7,30.7,30.69,30.69,6
20160801|2015-12-02 10:00,2,30.76,30.76,30.76,30.76,1
20160801|2015-12-02 10:30,2,30.92,31.03,30.92,31.02,10
20160801|2015-12-02 11:00,2,31.18,31.24,31.18,31.21,11
20160801|2015-12-02 11:30,2,31.2,31.55,31.17,31.55,50
20160801|2015-12-02 12:00,2,31.41,31.41,31.38,31.38,2
20160801|2015-12-02 12:30,2,31.42,31.42,31.38,31.38,32
20160801|2015-12-02 13:00,2,31.38,31.38,31.15,31.15,9
20160801|2015-12-02 19:00,3,31.03,31.03,31.03,31.03,2
20160801|2015-12-03 04:30,3,31.06,31.08,31.06,31.08,4
20160801|2015-12-03 09:00,3,31.56,31.56,31.36,31.36,28
20160801|2015-12-03 09:30,3,31.45,31.53,31.45,31.53,10
20160801|2015-12-03 10:00,3,31.55,31.55,31.55,31.55,2
20160801|2015-12-03 10:30,3,31.58,31.58,31.58,31.58,1
20160801|2015-12-03 11:00,3,31.61,31.71,31.6,31.71,29
20160801|2015-12-03 11:30,3,31.69,31.7,31.69,31.69,96
20160801|2015-12-03 12:00,3,31.61,31.62,31.52,31.52,23
20160801|2015-12-03 12:30,3,31.45,31.45,31.26,31.26,20
20160801|2015-12-03 13:00,3,31.3,31.37,31.3,31.35,19
20160801|2015-12-03 19:30,4,31.55,31.55,31.53,31.53,2
20160801|2015-12-03 22:30,4,31.44,31.44,31.44,31.44,1
20160801|2015-12-04 04:00,4,31.33,31.33,31.33,31.33,1
20160801|2015-12-04 04:30,4,31.43,31.43,31.43,31.43,1
20160801|2015-12-04 07:30,4,31.34,31.37,31.33,31.37,3
20160801|2015-12-04 08:30,4,31.36,31.36,31.23,31.23,9
20160801|2015-12-04 09:00,4,31.4,31.6,31.38,31.6,10
20160801|2015-12-04 09:30,4,31.55,31.55,31.51,31.51,2
20160801|2015-12-04 10:00,4,31.44,31.44,31.32,31.32,2
20160801|2015-12-04 11:00,4,31.5,31.59,31.5,31.59,4
20160801|2015-12-04 11:30,4,31.75,32.22,31.73,32.21,15
20160801|2015-12-04 12:00,4,32.23,32.3,32.23,32.3,5
20160801|2015-12-04 12:30,4,32.29,32.56,32.29,32.56,20
20160801|2015-12-04 13:00,4,32.67,32.69,32.42,32.42,16
20160801|2015-12-06 19:00,7,32.46,32.46,32.46,32.46,1
20160801|2015-12-07 00:30,7,32.4,32.4,32.4,32.4,3
20160801|2015-12-07 02:00,7,32.59,32.59,32.58,32.58,13
20160801|2015-12-07 04:30,7,32.78,32.78,32.78,32.78,1
20160801|2015-12-07 06:30,7,32.63,32.63,32.5,32.52,50
20160801|2015-12-07 08:30,7,32.58,32.58,32.22,32.22,4
20160801|2015-12-07 10:00,7,32.14,32.14,32.14,32.14,1
20160801|2015-12-07 10:30,7,32.09,32.09,31.99,31.99,25
20160801|2015-12-07 11:00,7,31.9,31.96,31.9,31.93,32
20160801|2015-12-07 12:00,7,31.93,31.94,31.9,31.9,29
20160801|2015-12-07 12:30,7,31.9,31.9,31.86,31.9,43
20160801|2015-12-07 13:00,7,31.75,31.75,31.75,31.75,1
20160801|2015-12-07 20:00,8,31.6,31.6,31.6,31.6,10
20160801|2015-12-07 21:30,8,31.69,31.69,31.69,31.69,4
20160801|2015-12-07 22:30,8,31.66,31.66,31.66,31.66,1
20160801|2015-12-07 23:30,8,31.64,31.64,31.64,31.64,1
20160801|2015-12-08 02:30,8,31.56,31.56,31.55,31.55,2
20160801|2015-12-08 03:00,8,31.47,31.47,31.47,31.47,1
20160801|2015-12-08 05:00,8,31.5,31.58,31.5,31.58,2
20160801|2015-12-08 08:30,8,31.47,31.88,31.46,31.78,13
20160801|2015-12-08 09:00,8,31.57,31.59,31.57,31.59,4
20160801|2015-12-08 09:30,8,31.7,31.81,31.66,31.81,89
20160801|2015-12-08 10:00,8,31.81,31.91,31.79,31.79,34
20160801|2015-12-08 10:30,8,31.74,31.74,31.52,31.69,192
20160801|2015-12-08 11:00,8,31.68,31.74,31.68,31.69,37
20160801|2015-12-08 11:30,8,31.71,31.72,31.71,31.72,5
20160801|2015-12-08 12:00,8,31.8,31.8,31.74,31.74,21
20160801|2015-12-08 12:30,8,31.81,31.81,31.71,31.79,15
20160801|2015-12-08 13:00,8,31.84,32.13,31.84,31.97,45
20160801|2015-12-08 19:00,9,31.8,31.8,31.8,31.8,22
20160801|2015-12-08 19:30,9,31.89,31.9,31.89,31.9,3
20160801|2015-12-09 00:00,9,31.82,31.82,31.75,31.75,2
20160801|2015-12-09 04:30,9,31.79,31.79,31.79,31.79,1
20160801|2015-12-09 07:00,9,31.73,31.73,31.72,31.72,2
20160801|2015-12-09 08:30,9,31.75,31.78,31.75,31.78,2
20160801|2015-12-09 09:00,9,32.1,32.1,32.09,32.09,6
20160801|2015-12-09 10:30,9,31.85,31.85,31.85,31.85,68
20160801|2015-12-09 11:00,9,31.82,31.82,31.74,31.75,6
20160801|2015-12-09 11:30,9,31.64,31.64,31.64,31.64,1
20160801|2015-12-09 12:30,9,31.48,31.48,31.48,31.48,1
20160801|2015-12-09 13:00,9,31.6,31.66,31.6,31.66,3
20160801|2015-12-09 22:30,10,31.61,31.61,31.6,31.6,2
20160801|2015-12-10 00:30,10,31.49,31.49,31.49,31.49,3
20160801|2015-12-10 08:30,10,31.44,31.89,31.43,31.88,25
20160801|2015-12-10 09:00,10,31.94,31.96,31.84,31.95,72
20160801|2015-12-10 10:00,10,32.04,32.04,32.04,32.04,3
20160801|2015-12-10 10:30,10,32.02,32.1,32.02,32.1,13
20160801|2015-12-10 11:00,10,32.17,32.33,32.17,32.28,86
20160801|2015-12-10 11:30,10,32.37,32.43,32.37,32.43,14
20160801|2015-12-10 12:00,10,32.55,32.55,32.55,32.55,2
20160801|2015-12-10 12:30,10,32.31,32.4,32.31,32.4,3
20160801|2015-12-10 13:00,10,32.31,32.31,32.15,32.15,39
20160801|2015-12-10 19:00,11,32.34,32.36,32.34,32.34,8
20160801|2015-12-11 01:30,11,32.37,32.37,32.37,32.37,1
20160801|2015-12-11 02:00,11,32.4,32.4,32.4,32.4,1
20160801|2015-12-11 04:00,11,32.29,32.29,32.29,32.29,1
20160801|2015-12-11 04:30,11,32.23,32.23,32.23,32.23,1
20160801|2015-12-11 05:00,11,32.3,32.3,32.3,32.3,1
20160801|2015-12-11 08:30,11,32.48,32.48,32.48,32.48,1
20160801|2015-12-11 09:00,11,32.15,32.15,32.15,32.15,1
20160801|2015-12-11 10:00,11,32.1,32.1,32.1,32.1,1
20160801|2015-12-11 10:30,11,32.03,32.16,32.02,32.12,22
20160801|2015-12-11 11:00,11,32.22,32.22,32.1,32.1,74
20160801|2015-12-11 11:30,11,32.06,32.12,32.05,32.07,42
20160801|2015-12-11 12:00,11,32.12,32.13,32.08,32.11,69
20160801|2015-12-11 12:30,11,32.14,32.14,31.97,31.97,80
20160801|2015-12-11 13:00,11,31.96,31.96,31.9,31.9,15
20160801|2015-12-13 21:00,14,31.98,31.98,31.98,31.98,2
20160801|2015-12-14 04:00,14,31.82,31.82,31.82,31.82,1
20160801|2015-12-14 06:30,14,31.53,31.53,31.53,31.53,10
20160801|2015-12-14 08:30,14,31.6,31.62,31.53,31.53,6
20160801|2015-12-14 09:00,14,31.57,31.66,31.57,31.66,2
20160801|2015-12-14 09:30,14,31.64,31.65,31.64,31.65,12
20160801|2015-12-14 10:00,14,31.58,31.59,31.58,31.59,2
20160801|2015-12-14 10:30,14,31.66,31.66,31.66,31.66,1
20160801|2015-12-14 12:30,14,31.63,31.63,31.63,31.63,1
20160801|2015-12-14 13:00,14,31.63,31.72,31.59,31.71,12
20160801|2015-12-15 00:00,15,31.59,31.59,31.58,31.58,2
20160801|2015-12-15 01:30,15,31.51,31.51,31.51,31.51,2
20160801|2015-12-15 02:00,15,31.47,31.47,31.42,31.42,5
20160801|2015-12-15 05:00,15,31.47,31.47,31.47,31.47,1
20160801|2015-12-15 07:00,15,31.46,31.46,31.38,31.38,2
20160801|2015-12-15 07:30,15,31.37,31.38,31.37,31.38,2
20160801|2015-12-15 08:30,15,31.43,31.43,31.25,31.29,64
20160801|2015-12-15 09:00,15,31.28,31.28,31,31,29
20160801|2015-12-15 09:30,15,30.99,31.1,30.99,31.1,2
20160801|2015-12-15 10:30,15,31.11,31.23,31.07,31.23,7
20160801|2015-12-15 11:00,15,31.22,31.22,31.22,31.22,11
20160801|2015-12-15 11:30,15,31.41,31.41,31.41,31.41,1
20160801|2015-12-15 12:00,15,31.56,31.56,31.46,31.46,2
20160801|2015-12-15 12:30,15,31.46,31.46,31.46,31.46,1
20160801|2015-12-16 01:00,16,31.42,31.42,31.24,31.24,2
20160801|2015-12-16 02:00,16,31.17,31.22,31.17,31.22,2
20160801|2015-12-16 04:00,16,31.09,31.09,31.09,31.09,1
20160801|2015-12-16 04:30,16,31.07,31.07,31.07,31.07,2
20160801|2015-12-16 05:30,16,31.08,31.08,31.08,31.08,1
20160801|2015-12-16 07:00,16,31.09,31.13,31.09,31.13,2
20160801|2015-12-16 09:00,16,31.03,31.03,31.03,31.03,1
20160801|2015-12-16 09:30,16,30.89,30.89,30.7,30.76,26
20160801|2015-12-16 10:00,16,30.74,30.8,30.71,30.71,21
20160801|2015-12-16 11:00,16,30.83,30.87,30.81,30.87,18
20160801|2015-12-16 11:30,16,30.84,30.85,30.82,30.85,27
20160801|2015-12-16 12:30,16,30.98,30.98,30.98,30.98,1
20160801|2015-12-16 13:00,16,31,31.06,31,31.06,2
20160801|2015-12-17 00:00,17,30.69,30.69,30.67,30.67,2
20160801|2015-12-17 01:00,17,30.76,30.76,30.76,30.76,1
20160801|2015-12-17 04:30,17,30.73,30.73,30.69,30.69,2
20160801|2015-12-17 05:30,17,30.7,30.7,30.7,30.7,1
20160801|2015-12-17 07:00,17,30.72,30.72,30.72,30.72,1
20160801|2015-12-17 08:30,17,30.62,30.62,30.62,30.62,1
20160801|2015-12-17 10:00,17,30.48,30.48,30.41,30.41,3
20160801|2015-12-17 10:30,17,30.54,30.66,30.54,30.58,3
20160801|2015-12-17 12:00,17,30.94,30.95,30.94,30.95,11
20160801|2015-12-17 12:30,17,30.91,30.91,30.68,30.68,20
20160801|2015-12-17 13:00,17,30.75,30.86,30.69,30.83,14
20160801|2015-12-17 19:00,18,30.8,30.81,30.75,30.79,369
20160801|2015-12-18 03:00,18,30.99,30.99,30.99,30.99,1
20160801|2015-12-18 03:30,18,31,31,31,31,1
20160801|2015-12-18 04:00,18,31.08,31.08,31.08,31.08,1
20160801|2015-12-18 05:00,18,31.01,31.01,30.95,30.95,2
20160801|2015-12-18 06:00,18,30.91,30.91,30.91,30.91,1
20160801|2015-12-18 08:30,18,30.95,31.01,30.83,31.01,10
20160801|2015-12-18 09:00,18,30.97,30.98,30.97,30.98,8
20160801|2015-12-18 10:00,18,31.2,31.29,31.2,31.29,29
20160801|2015-12-18 11:00,18,31.23,31.24,31.23,31.24,27
20160801|2015-12-18 12:00,18,30.95,30.97,30.95,30.97,5
20160801|2015-12-18 13:00,18,31.15,31.27,31.15,31.24,36
20160801|2015-12-20 19:00,21,31.16,31.18,31.07,31.07,12
20160801|2015-12-21 00:00,21,31.45,31.45,31.45,31.45,1
20160801|2015-12-21 06:00,21,31.51,31.51,31.51,31.51,1
20160801|2015-12-21 06:30,21,31.52,31.52,31.42,31.42,4
20160801|2015-12-21 08:30,21,31.3,31.34,31.27,31.27,7
20160801|2015-12-21 09:00,21,31.3,31.45,31.3,31.32,3
20160801|2015-12-21 09:30,21,31.17,31.17,31.03,31.03,5
20160801|2015-12-21 10:30,21,31.02,31.02,31.02,31.02,2
20160801|2015-12-21 11:00,21,31.13,31.14,31.13,31.14,2
20160801|2015-12-21 11:30,21,31.22,31.29,31.11,31.11,14
20160801|2015-12-21 12:30,21,31.29,31.45,31.29,31.34,12
20160801|2015-12-21 13:00,21,31.35,31.5,31.33,31.5,8
20160801|2015-12-22 03:00,22,31.58,31.58,31.58,31.58,1
20160801|2015-12-22 03:30,22,31.58,31.58,31.54,31.55,8
20160801|2015-12-22 04:00,22,31.54,31.54,31.52,31.52,6
20160801|2015-12-22 06:30,22,31.7,31.7,31.6,31.6,8
20160801|2015-12-22 07:00,22,31.61,31.69,31.61,31.69,6
20160801|2015-12-22 07:30,22,31.61,31.61,31.61,31.61,4
20160801|2015-12-22 08:30,22,31.64,31.64,31.43,31.43,118
20160801|2015-12-22 09:00,22,31.39,31.52,31.36,31.5,12
20160801|2015-12-22 09:30,22,31.39,31.39,31.33,31.36,21
20160801|2015-12-22 10:00,22,31.34,31.44,31.34,31.39,18
20160801|2015-12-22 10:30,22,31.42,31.45,31.42,31.44,315
20160801|2015-12-22 11:00,22,31.42,31.43,31.42,31.43,71
20160801|2015-12-22 12:30,22,31.29,31.29,31.2,31.2,4
20160801|2015-12-22 13:00,22,31.1,31.2,31.1,31.2,10
20160801|2015-12-22 19:00,23,31.15,31.15,31.15,31.15,40
20160801|2015-12-22 19:30,23,31.15,31.15,31.15,31.15,3
20160801|2015-12-23 03:00,23,31.44,31.47,31.44,31.47,2
20160801|2015-12-23 03:30,23,31.44,31.44,31.43,31.43,2
20160801|2015-12-23 07:00,23,31.31,31.31,31.31,31.31,1
20160801|2015-12-23 08:30,23,31.31,31.31,31.31,31.31,11
20160801|2015-12-23 09:00,23,31.06,31.06,31.04,31.04,2
20160801|2015-12-23 09:30,23,31.15,31.26,31.15,31.26,9
20160801|2015-12-23 10:30,23,31.21,31.21,31.18,31.18,4
20160801|2015-12-23 11:00,23,31.24,31.28,31.23,31.28,53
20160801|2015-12-23 11:30,23,31.26,31.26,31.26,31.26,2
20160801|2015-12-23 12:00,23,31.35,31.37,31.35,31.37,8
20160801|2015-12-23 12:30,23,31.25,31.25,31.22,31.23,10
20160801|2015-12-23 13:00,23,31.27,31.3,31.18,31.18,94
20160801|2015-12-23 19:00,24,31.49,31.53,31.49,31.52,5
20160801|2015-12-23 23:30,24,31.42,31.43,31.42,31.43,2
20160801|2015-12-24 01:00,24,31.38,31.38,31.38,31.38,1
20160801|2015-12-24 06:30,24,31.38,31.38,31.38,31.38,1
20160801|2015-12-24 08:30,24,31.46,31.51,31.45,31.46,6
20160801|2015-12-24 09:00,24,31.37,31.56,31.37,31.56,2
20160801|2015-12-24 10:00,24,31.42,31.42,31.42,31.42,1
20160801|2015-12-24 10:30,24,31.45,31.45,31.42,31.43,14
20160801|2015-12-24 11:30,24,31.5,31.5,31.5,31.5,2
20160801|2015-12-27 19:00,28,31.39,31.39,31.39,31.39,19
20160801|2015-12-27 19:30,28,31.41,31.41,31.4,31.4,3
20160801|2015-12-27 20:00,28,31.39,31.39,31.39,31.39,24
20160801|2015-12-27 20:30,28,31.41,31.41,31.41,31.41,2
20160801|2015-12-27 21:00,28,31.43,31.43,31.43,31.43,1
20160801|2015-12-27 23:00,28,31.41,31.41,31.39,31.39,8
20160801|2015-12-27 23:30,28,31.39,31.39,31.39,31.39,1
20160801|2015-12-28 00:30,28,31.35,31.35,31.35,31.35,1
20160801|2015-12-28 07:00,28,31.11,31.11,31.11,31.11,6
20160801|2015-12-28 07:30,28,31.11,31.11,31.11,31.11,1
20160801|2015-12-28 08:30,28,31.11,31.22,30.83,30.83,7
20160801|2015-12-28 09:00,28,30.92,30.92,30.84,30.87,10
20160801|2015-12-28 09:30,28,30.72,30.78,30.72,30.74,6
20160801|2015-12-28 10:00,28,30.81,30.86,30.8,30.86,8
20160801|2015-12-28 10:30,28,30.91,30.94,30.83,30.83,5
20160801|2015-12-28 11:00,28,30.75,30.75,30.75,30.75,1
20160801|2015-12-28 11:30,28,30.77,30.85,30.76,30.85,17
20160801|2015-12-28 12:00,28,30.72,30.72,30.69,30.7,10
20160801|2015-12-28 12:30,28,30.69,30.78,30.69,30.78,5
20160801|2015-12-28 13:00,28,30.84,30.91,30.84,30.89,30
20160801|2015-12-28 19:30,29,30.91,31.01,30.91,31.01,6
20160801|2015-12-28 20:00,29,31.01,31.01,31.01,31.01,1
20160801|2015-12-28 21:30,29,31.04,31.04,31.04,31.04,1
20160801|2015-12-28 22:00,29,31.04,31.04,31.04,31.04,1
20160801|2015-12-29 00:30,29,31.19,31.19,31.19,31.19,1
20160801|2015-12-29 03:30,29,31.23,31.23,31.23,31.23,1
20160801|2015-12-29 04:00,29,31.23,31.23,31.23,31.23,1
20160801|2015-12-29 06:00,29,31.12,31.12,31.12,31.12,1
20160801|2015-12-29 07:00,29,31.14,31.3,31.14,31.3,4
20160801|2015-12-29 07:30,29,31.29,31.29,31.27,31.27,4
20160801|2015-12-29 08:30,29,31.13,31.13,31.13,31.13,2
20160801|2015-12-29 09:00,29,31.08,31.24,31.08,31.22,20
20160801|2015-12-29 09:30,29,31.22,31.28,31.19,31.22,23
20160801|2015-12-29 10:00,29,31.2,31.2,31.19,31.19,2
20160801|2015-12-29 10:30,29,31.14,31.14,31.14,31.14,1
20160801|2015-12-29 11:00,29,31.11,31.13,31.08,31.11,15
20160801|2015-12-29 11:30,29,31.13,31.18,31.13,31.18,2
20160801|2015-12-29 12:00,29,31.18,31.2,31.16,31.2,6
20160801|2015-12-29 12:30,29,31.16,31.19,31.12,31.16,40
20160801|2015-12-29 13:00,29,31.17,31.23,31.14,31.16,86
20160801|2015-12-29 19:00,30,31.4,31.4,31.4,31.4,2
20160801|2015-12-30 03:30,30,31.26,31.26,31.25,31.25,2
20160801|2015-12-30 06:00,30,31.24,31.24,31.2,31.2,2
20160801|2015-12-30 06:30,30,31.24,31.24,31.24,31.24,1
20160801|2015-12-30 07:30,30,31.28,31.28,31.28,31.28,1
20160801|2015-12-30 08:30,30,31.34,31.37,31.16,31.23,110
20160801|2015-12-30 09:00,30,31.18,31.18,31.12,31.12,5
20160801|2015-12-30 10:30,30,31.29,31.39,31.29,31.35,9
20160801|2015-12-30 11:00,30,31.28,31.28,31.26,31.26,3
20160801|2015-12-30 12:30,30,31.4,31.4,31.36,31.36,5
20160801|2015-12-31 03:30,31,31.4,31.45,31.4,31.45,2
20160801|2015-12-31 05:00,31,31.5,31.5,31.48,31.49,10
20160801|2015-12-31 07:00,31,31.31,31.31,31.31,31.31,2
20160801|2015-12-31 08:30,31,31.25,31.3,31.15,31.21,18
20160801|2015-12-31 09:00,31,31.23,31.27,31.19,31.19,9
20160801|2015-12-31 09:30,31,31.17,31.18,31.17,31.18,5
20160801|2015-12-31 10:00,31,31.21,31.21,31.17,31.17,3
20160801|2015-12-31 10:30,31,31.17,31.19,31.17,31.19,2
20160801|2015-12-31 11:30,31,31.15,31.15,31.12,31.12,4
20160801|2015-12-31 12:00,31,31.09,31.09,31.09,31.09,3
20160801|2015-12-31 12:30,31,31.23,31.26,31.23,31.26,5
20160801|2015-12-31 13:00,31,31.37,31.37,31.06,31.06,63
20160801|2016-01-03 19:00,4,31.16,31.17,31.16,31.17,3
20160801|2016-01-04 00:30,4,30.91,30.91,30.91,30.91,1
20160801|2016-01-04 07:30,4,30.88,30.88,30.88,30.88,1
20160801|2016-01-04 08:30,4,30.86,30.94,30.81,30.94,8
20160801|2016-01-04 09:00,4,30.83,30.86,30.82,30.82,33
20160801|2016-01-04 09:30,4,30.69,30.69,30.64,30.64,2
20160801|2016-01-04 10:00,4,30.59,30.59,30.29,30.31,36
20160801|2016-01-04 10:30,4,30.4,30.4,30.4,30.4,3
20160801|2016-01-04 11:00,4,30.38,30.45,30.38,30.39,17
20160801|2016-01-04 12:00,4,30.4,30.4,30.4,30.4,9
20160801|2016-01-04 13:00,4,30.46,30.65,30.46,30.62,49
20160801|2016-01-05 03:30,5,30.8,30.8,30.8,30.8,1
20160801|2016-01-05 06:00,5,30.73,30.73,30.73,30.73,1
20160801|2016-01-05 07:00,5,30.66,30.66,30.63,30.63,5
20160801|2016-01-05 08:30,5,30.55,30.55,30.48,30.52,17
20160801|2016-01-05 09:00,5,30.48,30.49,30.41,30.41,11
20160801|2016-01-05 09:30,5,30.41,30.41,30.4,30.4,2
20160801|2016-01-05 10:00,5,30.33,30.36,30.33,30.36,63
20160801|2016-01-05 11:00,5,30.25,30.25,30.25,30.25,6
20160801|2016-01-05 11:30,5,30.15,30.19,30.13,30.17,72
20160801|2016-01-05 12:00,5,30.17,30.17,30.15,30.15,16
20160801|2016-01-05 12:30,5,30.24,30.33,30.24,30.32,42
20160801|2016-01-05 13:00,5,30.32,30.32,30.32,30.32,1
20160801|2016-01-05 19:00,6,30.25,30.25,30.25,30.25,20
20160801|2016-01-06 04:00,6,30.24,30.24,30.23,30.23,2
20160801|2016-01-06 05:30,6,30.18,30.18,30.18,30.18,11
20160801|2016-01-06 06:30,6,30.15,30.16,30.15,30.16,2
20160801|2016-01-06 08:30,6,30.12,30.12,29.92,29.92,54
20160801|2016-01-06 09:00,6,29.92,30.01,29.9,30.01,15
20160801|2016-01-06 09:30,6,29.9,29.94,29.9,29.94,3
20160801|2016-01-06 10:00,6,29.95,30.02,29.9,30.02,85
20160801|2016-01-06 11:00,6,30.14,30.14,29.96,29.96,253
20160801|2016-01-06 11:30,6,30.06,30.06,30.06,30.06,2
20160801|2016-01-06 12:00,6,30.06,30.11,30.04,30.11,39
20160801|2016-01-06 12:30,6,30.17,30.18,30.16,30.16,8
20160801|2016-01-06 13:00,6,30.21,30.36,30.21,30.33,11
20160801|2016-01-06 19:30,7,30.17,30.17,30.17,30.17,1
20160801|2016-01-06 20:00,7,30.16,30.17,30.16,30.17,2
20160801|2016-01-06 22:30,7,30.22,30.22,30.22,30.22,1
20160801|2016-01-07 00:00,7,30.15,30.15,30.15,30.15,1
20160801|2016-01-07 05:30,7,30.03,30.03,30.03,30.03,2
20160801|2016-01-07 08:30,7,29.99,30.26,29.98,30.14,21
20160801|2016-01-07 09:00,7,30.16,30.28,30.16,30.28,3
20160801|2016-01-07 09:30,7,30.32,30.32,30.21,30.21,4
20160801|2016-01-07 10:00,7,30.21,30.23,30.18,30.23,15
20160801|2016-01-07 10:30,7,30.12,30.15,30.12,30.13,10
20160801|2016-01-07 11:00,7,30.05,30.05,29.97,29.97,5
20160801|2016-01-07 12:00,7,30.15,30.16,30.13,30.13,15
20160801|2016-01-07 12:30,7,30.17,30.17,30.17,30.17,1
20160801|2016-01-07 13:00,7,30.02,30.17,30.02,30.16,15
20160801|2016-01-07 19:00,8,30.17,30.17,30.17,30.17,10
20160801|2016-01-08 04:00,8,30.26,30.26,30.26,30.26,37
20160801|2016-01-08 05:00,8,30.25,30.25,30.22,30.22,75
20160801|2016-01-08 05:30,8,30.26,30.26,30.26,30.26,2
20160801|2016-01-08 08:30,8,30.26,30.29,30.16,30.18,7
20160801|2016-01-08 09:00,8,30.13,30.13,30.1,30.1,3
20160801|2016-01-08 09:30,8,30.23,30.28,30.12,30.12,11
20160801|2016-01-08 10:30,8,30.07,30.07,30.05,30.05,7
20160801|2016-01-08 11:00,8,30.11,30.24,30.11,30.21,18
20160801|2016-01-08 11:30,8,30.26,30.26,30.25,30.25,17
20160801|2016-01-08 12:00,8,30.2,30.22,30.11,30.21,10
20160801|2016-01-08 12:30,8,30.13,30.19,30.13,30.19,58
20160801|2016-01-08 13:00,8,30.19,30.23,30.18,30.23,37
20160801|2016-01-10 23:30,11,30.4,30.4,30.4,30.4,2
20160801|2016-01-11 00:00,11,30.39,30.39,30.39,30.39,2
20160801|2016-01-11 02:00,11,30.26,30.26,30.24,30.24,3
20160801|2016-01-11 09:00,11,30.2,30.2,30.09,30.14,5
20160801|2016-01-11 09:30,11,30.03,30.03,30,30,3
20160801|2016-01-11 10:00,11,29.9,29.92,29.75,29.75,29
20160801|2016-01-11 10:30,11,29.76,29.78,29.76,29.77,9
20160801|2016-01-11 11:00,11,29.81,29.85,29.77,29.77,8
20160801|2016-01-11 11:30,11,29.84,29.84,29.82,29.82,2
20160801|2016-01-11 12:00,11,29.83,29.83,29.83,29.83,1
20160801|2016-01-11 12:30,11,29.82,29.82,29.82,29.82,2
20160801|2016-01-11 13:00,11,29.81,29.84,29.77,29.78,34
20160801|2016-01-11 19:00,12,29.78,29.85,29.77,29.85,36
20160801|2016-01-11 19:30,12,29.8,29.81,29.79,29.8,19
20160801|2016-01-11 23:30,12,29.75,29.81,29.75,29.81,2
20160801|2016-01-12 01:00,12,29.75,29.75,29.75,29.75,1
20160801|2016-01-12 06:30,12,29.73,29.73,29.73,29.73,1
20160801|2016-01-12 08:30,12,29.81,30.01,29.81,29.98,10
20160801|2016-01-12 09:00,12,29.78,29.78,29.71,29.74,18
20160801|2016-01-12 09:30,12,29.66,29.68,29.63,29.64,35
20160801|2016-01-12 10:00,12,29.65,29.65,29.57,29.58,19
20160801|2016-01-12 10:30,12,29.58,29.62,29.58,29.62,20
20160801|2016-01-12 11:00,12,29.65,30.04,29.63,29.98,70
20160801|2016-01-12 12:00,12,29.97,29.97,29.92,29.93,6
20160801|2016-01-12 13:00,12,29.72,29.78,29.69,29.78,24
20160801|2016-01-12 19:30,13,29.69,29.69,29.69,29.69,1
20160801|2016-01-13 00:30,13,29.71,29.71,29.68,29.68,3
20160801|2016-01-13 01:30,13,29.76,29.76,29.76,29.76,1
20160801|2016-01-13 07:00,13,29.96,29.96,29.95,29.95,2
20160801|2016-01-13 07:30,13,30.08,30.08,30.08,30.08,2
20160801|2016-01-13 08:30,13,30.06,30.17,30.04,30.04,8
20160801|2016-01-13 09:00,13,30.13,30.13,30.13,30.13,1
20160801|2016-01-13 09:30,13,30.08,30.14,30.08,30.14,2
20160801|2016-01-13 10:30,13,30.22,30.22,30.22,30.22,1
20160801|2016-01-13 11:00,13,30.19,30.19,30.18,30.18,4
20160801|2016-01-13 12:00,13,30.14,30.14,30.14,30.14,5
20160801|2016-01-13 12:30,13,30.12,30.19,30.12,30.19,5
20160801|2016-01-13 13:00,13,30.11,30.11,30.03,30.06,19
20160801|2016-01-13 19:00,14,30.07,30.07,30.07,30.07,7
20160801|2016-01-14 00:00,14,30.01,30.01,30.01,30.01,1
20160801|2016-01-14 01:30,14,30.05,30.05,30.05,30.05,2
20160801|2016-01-14 02:00,14,30.08,30.12,30.08,30.12,2
20160801|2016-01-14 03:00,14,30.07,30.07,30.07,30.07,1
20160801|2016-01-14 03:30,14,30.05,30.05,30.04,30.04,4
20160801|2016-01-14 05:30,14,30.01,30.01,30.01,30.01,1
20160801|2016-01-14 07:30,14,30.04,30.04,30.04,30.04,1
20160801|2016-01-14 08:30,14,30.08,30.11,30.04,30.05,31
20160801|2016-01-14 09:00,14,30.2,30.2,30.18,30.19,132
20160801|2016-01-14 09:30,14,30.18,30.32,30.18,30.29,181
20160801|2016-01-14 10:00,14,30.29,30.29,30.23,30.25,175
20160801|2016-01-14 10:30,14,30.28,30.37,30.27,30.37,167
20160801|2016-01-14 11:00,14,30.34,30.41,30.33,30.41,15
20160801|2016-01-14 11:30,14,30.39,30.41,30.37,30.41,9
20160801|2016-01-14 12:00,14,30.44,30.5,30.44,30.5,29
20160801|2016-01-14 12:30,14,30.42,30.42,30.42,30.42,2
20160801|2016-01-14 13:00,14,30.38,30.39,30.26,30.32,58
20160801|2016-01-14 19:00,15,30.27,30.27,30.27,30.27,4
20160801|2016-01-15 04:00,15,30.13,30.19,30.13,30.19,3
20160801|2016-01-15 04:30,15,30.22,30.22,30.22,30.22,1
20160801|2016-01-15 06:00,15,30.08,30.08,30.08,30.08,1
20160801|2016-01-15 07:00,15,30.03,30.03,30.02,30.03,17
20160801|2016-01-15 07:30,15,30.09,30.09,30.03,30.03,2
20160801|2016-01-15 08:30,15,29.97,30.06,29.96,29.96,97
20160801|2016-01-15 09:00,15,30.11,30.12,30.1,30.1,6
20160801|2016-01-15 10:00,15,30.17,30.19,30.17,30.19,3
20160801|2016-01-15 10:30,15,30.25,30.32,30.25,30.32,2
20160801|2016-01-15 11:30,15,30.26,30.26,30.19,30.19,4
20160801|2016-01-15 12:00,15,30.18,30.18,30.18,30.18,6
20160801|2016-01-15 13:00,15,30.18,30.18,30.13,30.14,7
20160801|2016-01-19 08:30,19,30.46,30.47,30.34,30.38,15
20160801|2016-01-19 09:00,19,30.36,30.49,30.36,30.49,3
20160801|2016-01-19 09:30,19,30.54,30.54,30.53,30.53,5
20160801|2016-01-19 10:00,19,30.53,30.53,30.53,30.53,5
20160801|2016-01-19 10:30,19,30.59,30.59,30.59,30.59,26
20160801|2016-01-19 11:00,19,30.64,30.67,30.64,30.64,12
20160801|2016-01-19 11:30,19,30.61,30.61,30.61,30.61,3
20160801|2016-01-19 12:30,19,30.55,30.59,30.55,30.59,2
20160801|2016-01-19 13:00,19,30.46,30.57,30.46,30.57,83
20160801|2016-01-19 19:00,20,30.44,30.44,30.4,30.4,3
20160801|2016-01-19 20:00,20,30.42,30.45,30.42,30.45,3
20160801|2016-01-20 03:00,20,30.21,30.21,30.2,30.2,10
20160801|2016-01-20 06:30,20,30.33,30.33,30.33,30.33,2
20160801|2016-01-20 08:30,20,30.21,30.24,30.14,30.14,5
20160801|2016-01-20 09:00,20,30.2,30.21,30.19,30.19,3
20160801|2016-01-20 09:30,20,30.15,30.15,30.08,30.08,5
20160801|2016-01-20 10:00,20,30.12,30.12,30.07,30.1,10
20160801|2016-01-20 10:30,20,30.23,30.23,30.09,30.09,8
20160801|2016-01-20 11:00,20,30.07,30.12,30.06,30.07,23
20160801|2016-01-20 11:30,20,30.09,30.13,30.09,30.13,7
20160801|2016-01-20 12:00,20,30.13,30.13,30.13,30.13,1
20160801|2016-01-20 12:30,20,30.26,30.26,30.24,30.24,3
20160801|2016-01-20 13:00,20,30.24,30.3,30.22,30.3,45
20160801|2016-01-20 21:30,21,30.26,30.26,30.25,30.25,2
20160801|2016-01-20 22:00,21,30.2,30.2,30.2,30.2,1
20160801|2016-01-21 02:00,21,30.08,30.08,30.08,30.08,1
20160801|2016-01-21 03:30,21,30.1,30.1,30.1,30.1,1
20160801|2016-01-21 04:30,21,30.13,30.14,30.13,30.14,2
20160801|2016-01-21 06:30,21,30.16,30.17,30.16,30.17,3
20160801|2016-01-21 07:30,21,30.19,30.19,30.17,30.17,3
20160801|2016-01-21 08:30,21,30.23,30.24,30.2,30.23,12
20160801|2016-01-21 09:00,21,30.26,30.27,30.26,30.27,2
20160801|2016-01-21 09:30,21,30.28,30.43,30.28,30.43,9
20160801|2016-01-21 10:00,21,30.44,30.73,30.44,30.73,18
20160801|2016-01-21 10:30,21,30.66,30.66,30.62,30.62,6
20160801|2016-01-21 11:00,21,30.66,30.66,30.37,30.37,33
20160801|2016-01-21 11:30,21,30.37,30.41,30.3,30.38,32
20160801|2016-01-21 12:00,21,30.38,30.47,30.38,30.45,27
20160801|2016-01-21 12:30,21,30.41,30.47,30.37,30.46,148
20160801|2016-01-21 13:00,21,30.46,30.54,30.42,30.42,21
20160801|2016-01-22 03:30,22,30.83,30.83,30.79,30.79,3
20160801|2016-01-22 04:00,22,30.79,30.83,30.79,30.83,3
20160801|2016-01-22 04:30,22,30.82,30.86,30.82,30.86,4
20160801|2016-01-22 05:00,22,30.85,30.85,30.85,30.85,2
20160801|2016-01-22 05:30,22,30.83,30.83,30.83,30.83,2
20160801|2016-01-22 06:00,22,30.83,30.83,30.83,30.83,2
20160801|2016-01-22 06:30,22,30.86,30.86,30.83,30.83,10
20160801|2016-01-22 07:00,22,30.83,30.83,30.79,30.79,5
20160801|2016-01-22 08:30,22,30.84,30.86,30.78,30.85,47
20160801|2016-01-22 09:00,22,30.85,31.05,30.84,31.03,57
20160801|2016-01-22 09:30,22,31.04,31.04,30.87,30.88,44
20160801|2016-01-22 10:00,22,30.87,30.98,30.8,30.8,37
20160801|2016-01-22 10:30,22,30.83,30.94,30.83,30.89,7
20160801|2016-01-22 11:00,22,30.97,30.97,30.96,30.96,4
20160801|2016-01-22 12:00,22,30.91,30.91,30.85,30.87,36
20160801|2016-01-22 12:30,22,30.84,30.89,30.84,30.89,7
20160801|2016-01-22 13:00,22,30.94,31.01,30.91,31.01,22
20160801|2016-01-24 19:00,25,30.99,31.04,30.99,31.04,8
20160801|2016-01-24 23:30,25,30.96,30.96,30.96,30.96,1
20160801|2016-01-25 01:30,25,30.92,30.92,30.92,30.92,1
20160801|2016-01-25 02:30,25,30.83,30.83,30.71,30.71,4
20160801|2016-01-25 06:00,25,30.76,30.76,30.76,30.76,1
20160801|2016-01-25 08:30,25,30.82,30.85,30.77,30.78,42
20160801|2016-01-25 09:00,25,30.89,31,30.89,30.98,11
20160801|2016-01-25 10:30,25,30.66,30.66,30.66,30.66,1
20160801|2016-01-25 11:30,25,30.79,30.85,30.72,30.72,9
20160801|2016-01-25 12:00,25,30.73,30.89,30.73,30.89,4
20160801|2016-01-25 12:30,25,30.79,30.8,30.72,30.72,14
20160801|2016-01-25 13:00,25,30.7,30.91,30.67,30.82,70
20160801|2016-01-25 19:30,26,30.86,30.86,30.86,30.86,10
20160801|2016-01-25 23:00,26,30.87,30.87,30.87,30.87,2
20160801|2016-01-26 04:00,26,30.82,30.83,30.82,30.83,2
20160801|2016-01-26 04:30,26,30.87,30.87,30.87,30.87,1
20160801|2016-01-26 05:00,26,30.86,30.86,30.86,30.86,1
20160801|2016-01-26 06:00,26,30.94,31.02,30.94,31.02,3
20160801|2016-01-26 06:30,26,31,31,30.93,30.93,2
20160801|2016-01-26 08:30,26,30.99,31.05,30.98,31.01,4
20160801|2016-01-26 09:00,26,30.97,30.97,30.89,30.89,3
20160801|2016-01-26 09:30,26,30.93,31.06,30.93,31.06,5
20160801|2016-01-26 10:30,26,31.07,31.18,31.07,31.18,7
20160801|2016-01-26 11:30,26,31.21,31.21,31.18,31.18,2
20160801|2016-01-26 12:00,26,31.22,31.22,31.19,31.19,3
20160801|2016-01-26 12:30,26,31.16,31.22,31.16,31.22,5
20160801|2016-01-26 13:00,26,31.21,31.21,31.14,31.14,58
20160801|2016-01-26 21:30,27,31.02,31.02,31.02,31.02,1
20160801|2016-01-27 00:00,27,31.13,31.13,31.1,31.1,2
20160801|2016-01-27 00:30,27,31.12,31.14,31.12,31.14,2
20160801|2016-01-27 01:00,27,31.17,31.17,31.17,31.17,1
20160801|2016-01-27 01:30,27,31.15,31.15,31.15,31.15,1
20160801|2016-01-27 02:00,27,31.16,31.16,31.16,31.16,1
20160801|2016-01-27 02:30,27,31.25,31.25,31.25,31.25,1
20160801|2016-01-27 03:00,27,31.29,31.29,31.29,31.29,1
20160801|2016-01-27 03:30,27,31.27,31.27,31.27,31.27,1
20160801|2016-01-27 04:30,27,31.23,31.23,31.23,31.23,1
20160801|2016-01-27 05:00,27,31.2,31.2,31.17,31.17,3
20160801|2016-01-27 06:30,27,31.2,31.2,31.2,31.2,1
20160801|2016-01-27 07:00,27,31.26,31.26,31.26,31.26,1
20160801|2016-01-27 07:30,27,31.32,31.32,31.32,31.32,1
20160801|2016-01-27 08:30,27,31.36,31.36,31.36,31.36,2
20160801|2016-01-27 09:00,27,31.25,31.25,31.25,31.25,1
20160801|2016-01-27 09:30,27,31.38,31.51,31.38,31.47,20
20160801|2016-01-27 10:00,27,31.45,31.46,31.4,31.46,25
20160801|2016-01-27 10:30,27,31.38,31.44,31.38,31.41,7
20160801|2016-01-27 11:00,27,31.37,31.43,31.33,31.43,6
20160801|2016-01-27 11:30,27,31.47,31.48,31.42,31.42,35
20160801|2016-01-27 12:00,27,31.41,31.43,31.41,31.43,2
20160801|2016-01-27 12:30,27,31.45,31.46,31.43,31.43,6
20160801|2016-01-27 13:00,27,31.35,31.35,31.29,31.3,58
20160801|2016-01-27 19:00,28,31.32,31.32,31.31,31.31,152
20160801|2016-01-27 19:30,28,31.31,31.31,31.31,31.31,14
20160801|2016-01-27 20:30,28,31.31,31.31,31.3,31.3,48
20160801|2016-01-27 21:00,28,31.3,31.3,31.3,31.3,13
20160801|2016-01-28 01:30,28,31.22,31.22,31.22,31.22,1
20160801|2016-01-28 02:30,28,31.22,31.33,31.22,31.33,4
20160801|2016-01-28 03:30,28,31.35,31.4,31.35,31.39,3
20160801|2016-01-28 05:00,28,31.32,31.32,31.32,31.32,1
20160801|2016-01-28 06:00,28,31.2,31.2,31.2,31.2,1
20160801|2016-01-28 06:30,28,31.19,31.19,31.19,31.19,1
20160801|2016-01-28 07:00,28,31.26,31.27,31.26,31.27,2
20160801|2016-01-28 07:30,28,31.39,31.39,31.39,31.39,1
20160801|2016-01-28 08:30,28,31.65,31.65,31.44,31.48,104
20160801|2016-01-28 09:00,28,31.46,31.53,31.38,31.39,36
20160801|2016-01-28 09:30,28,31.36,31.41,31.13,31.18,43
20160801|2016-01-28 10:30,28,31.3,31.3,31.17,31.2,38
20160801|2016-01-28 11:00,28,31.2,31.27,31.13,31.15,26
20160801|2016-01-28 11:30,28,31.09,31.18,31.01,31.18,47
20160801|2016-01-28 12:00,28,31.25,31.26,31.19,31.19,9
20160801|2016-01-28 12:30,28,31.19,31.2,31.18,31.18,7
20160801|2016-01-28 13:00,28,31.2,31.23,31.13,31.21,227
20160801|2016-01-28 19:00,29,31.23,31.23,31.21,31.21,8
20160801|2016-01-28 20:30,29,31.21,31.21,31.21,31.21,1
20160801|2016-01-28 21:30,29,31.15,31.15,31.15,31.15,1
20160801|2016-01-28 23:30,29,31.21,31.21,31.21,31.21,1
20160801|2016-01-29 00:00,29,31.21,31.21,31.2,31.2,2
20160801|2016-01-29 02:30,29,31.2,31.2,31.2,31.2,1
20160801|2016-01-29 06:30,29,31.13,31.13,31.12,31.12,6
20160801|2016-01-29 07:00,29,31.11,31.11,31.11,31.11,4
20160801|2016-01-29 07:30,29,31.16,31.16,31.15,31.15,2
20160801|2016-01-29 08:30,29,31.16,31.21,31.1,31.1,30
20160801|2016-01-29 09:00,29,31.14,31.26,31.14,31.21,83
20160801|2016-01-29 09:30,29,31.15,31.22,31.13,31.13,21
20160801|2016-01-29 10:00,29,31.11,31.14,31.01,31.01,16
20160801|2016-01-29 10:30,29,30.99,31.08,30.99,31.08,13
20160801|2016-01-29 11:00,29,31,31.03,30.97,31.03,9
20160801|2016-01-29 11:30,29,31.05,31.07,31.03,31.03,106
20160801|2016-01-29 12:00,29,31.11,31.11,31.11,31.11,2
20160801|2016-01-29 12:30,29,31.14,31.27,31.14,31.25,131
20160801|2016-01-29 13:00,29,31.28,31.39,31.28,31.36,149
20160801|2016-02-01 03:00,1,31.38,31.38,31.38,31.38,1
20160801|2016-02-01 03:30,1,31.45,31.45,31.37,31.37,6
20160801|2016-02-01 04:00,1,31.4,31.4,31.4,31.4,1
20160801|2016-02-01 04:30,1,31.37,31.37,31.37,31.37,1
20160801|2016-02-01 05:00,1,31.39,31.4,31.38,31.38,4
20160801|2016-02-01 06:00,1,31.39,31.39,31.39,31.39,1
20160801|2016-02-01 06:30,1,31.33,31.33,31.31,31.31,4
20160801|2016-02-01 08:30,1,31.28,31.28,31.13,31.16,5
20160801|2016-02-01 09:00,1,31.13,31.31,31.13,31.31,50
20160801|2016-02-01 09:30,1,31.34,31.36,31.26,31.26,5
20160801|2016-02-01 10:00,1,31.24,31.35,31.24,31.28,10
20160801|2016-02-01 10:30,1,31.28,31.28,31.28,31.28,5
20160801|2016-02-01 11:00,1,31.22,31.22,31.17,31.17,36
20160801|2016-02-01 11:30,1,31.14,31.22,31.14,31.16,22
20160801|2016-02-01 12:00,1,31.25,31.25,31.22,31.25,17
20160801|2016-02-01 12:30,1,31.21,31.25,31.21,31.25,60
20160801|2016-02-01 13:00,1,31.29,31.29,31.24,31.25,27
20160801|2016-02-02 01:00,2,31.41,31.41,31.41,31.41,1
20160801|2016-02-02 02:30,2,31.63,31.63,31.63,31.63,1
20160801|2016-02-02 03:00,2,31.64,31.65,31.64,31.65,3
20160801|2016-02-02 03:30,2,31.59,31.59,31.59,31.59,2
20160801|2016-02-02 06:00,2,31.48,31.5,31.48,31.5,20
20160801|2016-02-02 06:30,2,31.47,31.47,31.47,31.47,22
20160801|2016-02-02 07:00,2,31.5,31.5,31.5,31.5,114
20160801|2016-02-02 07:30,2,31.52,31.52,31.52,31.52,1
20160801|2016-02-02 08:30,2,31.24,31.39,31.24,31.39,13
20160801|2016-02-02 09:00,2,31.41,31.41,31.38,31.38,20
20160801|2016-02-02 09:30,2,31.49,31.58,31.49,31.51,16
20160801|2016-02-02 10:00,2,31.52,31.54,31.52,31.54,5
20160801|2016-02-02 10:30,2,31.52,31.56,31.44,31.44,11
20160801|2016-02-02 11:00,2,31.42,31.43,31.41,31.43,12
20160801|2016-02-02 11:30,2,31.32,31.32,31.3,31.3,3
20160801|2016-02-02 12:00,2,31.31,31.33,31.31,31.32,24
20160801|2016-02-02 13:00,2,31.3,31.31,31.28,31.29,9
20160801|2016-02-02 21:30,3,31.32,31.33,31.32,31.33,2
20160801|2016-02-03 01:00,3,31.31,31.32,31.31,31.32,2
20160801|2016-02-03 03:30,3,31.46,31.46,31.46,31.46,2
20160801|2016-02-03 04:00,3,31.48,31.48,31.48,31.48,2
20160801|2016-02-03 06:30,3,31.5,31.5,31.5,31.5,1
20160801|2016-02-03 07:30,3,31.4,31.4,31.39,31.39,11
20160801|2016-02-03 08:30,3,31.49,31.59,31.49,31.59,8
20160801|2016-02-03 09:00,3,31.6,31.6,31.46,31.47,143
20160801|2016-02-03 09:30,3,31.39,31.49,31.38,31.49,67
20160801|2016-02-03 10:00,3,31.51,31.51,31.47,31.47,108
20160801|2016-02-03 10:30,3,31.47,31.48,31.41,31.48,9
20160801|2016-02-03 11:00,3,31.43,31.47,31.43,31.46,109
20160801|2016-02-03 11:30,3,31.43,31.45,31.42,31.42,16
20160801|2016-02-03 12:00,3,31.43,31.43,31.38,31.39,8
20160801|2016-02-03 13:00,3,31.4,31.49,31.38,31.47,126
20160801|2016-02-03 23:30,4,31.56,31.56,31.56,31.56,3
20160801|2016-02-04 01:30,4,31.72,31.77,31.72,31.74,5
20160801|2016-02-04 02:00,4,31.68,31.71,31.68,31.71,5
20160801|2016-02-04 02:30,4,31.75,31.75,31.71,31.73,4
20160801|2016-02-04 03:00,4,31.71,31.71,31.71,31.71,1
20160801|2016-02-04 06:30,4,31.55,31.55,31.55,31.55,95
20160801|2016-02-04 07:30,4,31.5,31.53,31.5,31.53,3
20160801|2016-02-04 08:30,4,31.63,31.76,31.61,31.76,3
20160801|2016-02-04 09:00,4,31.69,31.86,31.68,31.86,12
20160801|2016-02-04 09:30,4,31.85,31.92,31.82,31.85,51
20160801|2016-02-04 10:00,4,31.69,31.69,31.61,31.65,73
20160801|2016-02-04 11:00,4,31.71,31.71,31.7,31.7,5
20160801|2016-02-04 11:30,4,31.68,31.68,31.65,31.65,6
20160801|2016-02-04 12:30,4,31.69,31.72,31.66,31.72,8
20160801|2016-02-04 13:00,4,31.76,31.84,31.71,31.84,71
20160801|2016-02-04 19:00,5,31.84,31.84,31.8,31.8,5
20160801|2016-02-04 19:30,5,31.86,31.86,31.86,31.86,1
20160801|2016-02-04 21:00,5,31.89,31.94,31.89,31.92,15
20160801|2016-02-04 23:30,5,31.89,31.89,31.87,31.87,7
20160801|2016-02-05 03:00,5,32.06,32.06,32.04,32.04,2
20160801|2016-02-05 03:30,5,32.06,32.06,31.98,31.98,7
20160801|2016-02-05 04:00,5,31.99,32.02,31.98,32.02,5
20160801|2016-02-05 04:30,5,31.97,31.97,31.95,31.95,3
20160801|2016-02-05 05:00,5,31.95,31.95,31.95,31.95,2
20160801|2016-02-05 05:30,5,31.9,31.96,31.9,31.96,3
20160801|2016-02-05 06:00,5,32,32,32,32,1
20160801|2016-02-05 06:30,5,32.02,32.02,32.02,32.02,1
20160801|2016-02-05 07:00,5,31.98,31.98,31.95,31.97,64
20160801|2016-02-05 07:30,5,32.01,32.01,31.97,31.97,5
20160801|2016-02-05 08:30,5,31.88,32.19,31.88,32.16,10
20160801|2016-02-05 09:00,5,32.06,32.11,32.05,32.06,17
20160801|2016-02-05 09:30,5,32.11,32.11,32.08,32.08,105
20160801|2016-02-05 10:00,5,32.02,32.02,32.02,32.02,4
20160801|2016-02-05 10:30,5,32.03,32.04,31.91,31.92,78
20160801|2016-02-05 11:00,5,31.9,31.95,31.88,31.91,131
20160801|2016-02-05 11:30,5,31.9,31.95,31.9,31.9,264
20160801|2016-02-05 12:00,5,31.95,31.98,31.93,31.95,525
20160801|2016-02-05 12:30,5,31.95,31.96,31.94,31.96,142
20160801|2016-02-05 13:00,5,31.95,31.95,31.72,31.74,110
20160801|2016-02-07 22:00,8,31.75,31.75,31.75,31.75,1
20160801|2016-02-08 00:30,8,31.74,31.74,31.74,31.74,1
20160801|2016-02-08 01:00,8,31.73,31.73,31.72,31.72,4
20160801|2016-02-08 02:00,8,31.72,31.72,31.65,31.65,5
20160801|2016-02-08 03:30,8,31.6,31.6,31.57,31.59,39
20160801|2016-02-08 08:30,8,31.52,31.6,31.38,31.44,30
20160801|2016-02-08 09:00,8,31.45,31.46,31.44,31.46,4
20160801|2016-02-08 09:30,8,31.41,31.41,31.37,31.37,5
20160801|2016-02-08 10:00,8,31.31,31.31,31.27,31.31,109
20160801|2016-02-08 10:30,8,31.19,31.22,31.19,31.22,10
20160801|2016-02-08 11:00,8,31.2,31.26,31.19,31.25,62
20160801|2016-02-08 11:30,8,31.24,31.25,31.18,31.19,31
20160801|2016-02-08 12:30,8,31.21,31.24,31.19,31.2,19
20160801|2016-02-08 13:00,8,31.23,31.34,31.22,31.34,50
20160801|2016-02-08 19:00,9,31.26,31.26,31.26,31.26,3
20160801|2016-02-09 01:00,9,31.34,31.34,31.34,31.34,2
20160801|2016-02-09 02:00,9,31.33,31.34,31.32,31.34,3
20160801|2016-02-09 04:30,9,31.26,31.26,31.26,31.26,1
20160801|2016-02-09 06:30,9,31.15,31.15,31.15,31.15,8
20160801|2016-02-09 07:00,9,31.15,31.15,31.13,31.14,12
20160801|2016-02-09 07:30,9,31.14,31.15,31.14,31.15,5
20160801|2016-02-09 08:30,9,31.15,31.16,31.04,31.15,14
20160801|2016-02-09 09:00,9,31.18,31.18,31.18,31.18,1
20160801|2016-02-09 09:30,9,31.25,31.25,31.25,31.25,2
20160801|2016-02-09 10:00,9,31.28,31.28,31.28,31.28,1
20160801|2016-02-09 10:30,9,31.34,31.38,31.34,31.38,7
20160801|2016-02-09 11:00,9,31.37,31.39,31.33,31.34,49
20160801|2016-02-09 11:30,9,31.28,31.28,31.28,31.28,3
20160801|2016-02-09 12:00,9,31.21,31.21,31.16,31.16,16
20160801|2016-02-09 12:30,9,31.2,31.27,31.17,31.27,12
20160801|2016-02-09 13:00,9,31.28,31.28,31.23,31.23,17
20160801|2016-02-09 19:00,10,31.22,31.22,31.22,31.22,3
20160801|2016-02-09 21:30,10,31.29,31.29,31.29,31.29,1
20160801|2016-02-09 22:30,10,31.33,31.33,31.33,31.33,1
20160801|2016-02-09 23:00,10,31.35,31.35,31.35,31.35,1
20160801|2016-02-10 00:00,10,31.37,31.39,31.37,31.39,2
20160801|2016-02-10 04:00,10,31.4,31.4,31.4,31.4,1
20160801|2016-02-10 04:30,10,31.39,31.4,31.39,31.4,3
20160801|2016-02-10 07:00,10,31.46,31.46,31.46,31.46,1
20160801|2016-02-10 07:30,10,31.43,31.43,31.42,31.42,2
20160801|2016-02-10 08:30,10,31.47,31.47,31.3,31.3,11
20160801|2016-02-10 09:00,10,31.34,31.35,31.34,31.35,2
20160801|2016-02-10 09:30,10,31.5,31.56,31.45,31.45,27
20160801|2016-02-10 10:00,10,31.44,31.5,31.44,31.47,7
20160801|2016-02-10 10:30,10,31.51,31.51,31.4,31.4,6
20160801|2016-02-10 11:00,10,31.53,31.53,31.5,31.51,6
20160801|2016-02-10 11:30,10,31.57,31.57,31.53,31.53,3
20160801|2016-02-10 13:00,10,31.54,31.58,31.52,31.55,46
20160801|2016-02-10 19:00,11,31.56,31.56,31.56,31.56,2
20160801|2016-02-10 20:30,11,31.55,31.55,31.55,31.55,1
20160801|2016-02-10 21:00,11,31.55,31.55,31.55,31.55,1
20160801|2016-02-11 01:30,11,31.62,31.73,31.62,31.73,4
20160801|2016-02-11 02:00,11,31.62,31.67,31.61,31.67,4
20160801|2016-02-11 03:00,11,31.63,31.63,31.63,31.63,1
20160801|2016-02-11 04:30,11,31.65,31.69,31.65,31.69,3
20160801|2016-02-11 06:30,11,31.69,31.69,31.69,31.69,1
20160801|2016-02-11 07:00,11,31.67,31.67,31.6,31.6,16
20160801|2016-02-11 07:30,11,31.62,31.62,31.62,31.62,1
20160801|2016-02-11 08:30,11,31.77,31.98,31.66,31.98,21
20160801|2016-02-11 09:00,11,32.02,32.07,31.94,32.02,17
20160801|2016-02-11 09:30,11,32.02,32.02,32.02,32.02,1
20160801|2016-02-11 10:00,11,32.04,32.08,31.95,32.08,36
20160801|2016-02-11 10:30,11,32.09,32.17,31.98,31.98,16
20160801|2016-02-11 11:00,11,32.11,32.13,32.11,32.13,36
20160801|2016-02-11 11:30,11,32.17,32.17,31.94,31.94,19
20160801|2016-02-11 12:00,11,31.95,31.98,31.91,31.97,19
20160801|2016-02-11 12:30,11,32.01,32.03,31.98,32.03,11
20160801|2016-02-11 13:00,11,31.97,32.12,31.97,32.06,98
20160801|2016-02-11 20:30,12,32.23,32.23,32.23,32.23,1
20160801|2016-02-11 23:00,12,32.26,32.26,32.26,32.26,1
20160801|2016-02-12 04:30,12,32.27,32.27,32.27,32.27,1
20160801|2016-02-12 05:00,12,32.33,32.33,32.33,32.33,1
20160801|2016-02-12 05:30,12,32.29,32.29,32.28,32.28,2
20160801|2016-02-12 06:30,12,32.24,32.25,32.24,32.25,2
20160801|2016-02-12 07:00,12,32.19,32.21,32.18,32.2,10
20160801|2016-02-12 07:30,12,32.24,32.24,32.24,32.24,2
20160801|2016-02-12 08:30,12,32.39,32.4,32.24,32.24,26
20160801|2016-02-12 09:00,12,32.21,32.34,32.19,32.34,5
20160801|2016-02-12 09:30,12,32.39,32.41,32.39,32.41,3
20160801|2016-02-12 10:00,12,32.32,32.32,32.3,32.3,30
20160801|2016-02-12 10:30,12,32.3,32.3,32.28,32.29,31
20160801|2016-02-12 11:00,12,32.3,32.33,32.3,32.33,43
20160801|2016-02-12 11:30,12,32.34,32.34,32.28,32.28,7
20160801|2016-02-12 12:00,12,32.26,32.35,32.26,32.35,87
20160801|2016-02-12 12:30,12,32.36,32.4,32.33,32.33,42
20160801|2016-02-12 13:00,12,32.3,32.32,32.27,32.32,160
20160801|2016-02-15 19:00,16,32.46,32.47,32.46,32.47,12
20160801|2016-02-15 20:30,16,32.63,32.63,32.63,32.63,1
20160801|2016-02-16 00:00,16,32.53,32.53,32.46,32.48,3
20160801|2016-02-16 00:30,16,32.48,32.52,32.48,32.52,3
20160801|2016-02-16 02:00,16,32.48,32.48,32.48,32.48,1
20160801|2016-02-16 02:30,16,32.4,32.4,32.4,32.4,2
20160801|2016-02-16 03:00,16,32.24,32.27,32.24,32.25,3
20160801|2016-02-16 03:30,16,32.29,32.29,32.29,32.29,1
20160801|2016-02-16 04:00,16,32.17,32.17,32.15,32.15,2
20160801|2016-02-16 04:30,16,32.22,32.22,32.22,32.22,1
20160801|2016-02-16 05:00,16,32.23,32.23,32.23,32.23,1
20160801|2016-02-16 06:30,16,32.27,32.27,32.25,32.25,2
20160801|2016-02-16 07:00,16,32.24,32.24,32.08,32.08,124
20160801|2016-02-16 07:30,16,32.06,32.07,32,32.07,96
20160801|2016-02-16 08:30,16,32.08,32.14,32.06,32.11,200
20160801|2016-02-16 09:00,16,32.11,32.11,31.86,31.92,353
20160801|2016-02-16 09:30,16,31.92,31.93,31.83,31.92,255
20160801|2016-02-16 10:00,16,31.94,31.94,31.84,31.84,231
20160801|2016-02-16 10:30,16,31.86,31.87,31.86,31.87,28
20160801|2016-02-16 11:00,16,31.9,31.98,31.9,31.94,68
20160801|2016-02-16 11:30,16,32.02,32.16,32.02,32.16,11
20160801|2016-02-16 12:00,16,32.18,32.18,32.15,32.15,13
20160801|2016-02-16 12:30,16,32.07,32.17,32.07,32.13,10
20160801|2016-02-16 13:00,16,32.16,32.16,32.12,32.16,20
20160801|2016-02-16 21:30,17,32.04,32.04,32.04,32.04,1
20160801|2016-02-16 23:30,17,32.04,32.04,32,32,2
20160801|2016-02-17 00:30,17,32,32,32,32,1
20160801|2016-02-17 03:30,17,32.13,32.14,32.13,32.14,2
20160801|2016-02-17 04:00,17,32.17,32.17,32.17,32.17,1
20160801|2016-02-17 04:30,17,32.22,32.23,32.18,32.18,7
20160801|2016-02-17 05:30,17,32.2,32.2,32.2,32.2,1
20160801|2016-02-17 07:30,17,32.21,32.21,32.21,32.21,1
20160801|2016-02-17 08:30,17,32.16,32.34,32.16,32.3,18
20160801|2016-02-17 09:00,17,32.33,32.33,32.33,32.33,1
20160801|2016-02-17 09:30,17,32.4,32.43,32.37,32.37,13
20160801|2016-02-17 10:00,17,32.44,32.44,32.36,32.36,24
20160801|2016-02-17 10:30,17,32.34,32.41,32.34,32.4,102
20160801|2016-02-17 11:00,17,32.38,32.38,32.38,32.38,3
20160801|2016-02-17 11:30,17,32.39,32.4,32.37,32.4,13
20160801|2016-02-17 12:00,17,32.46,32.48,32.41,32.42,57
20160801|2016-02-17 12:30,17,32.47,32.49,32.45,32.49,4
20160801|2016-02-17 13:00,17,32.49,32.53,32.43,32.44,89
20160801|2016-02-17 21:30,18,32.45,32.45,32.43,32.43,2
20160801|2016-02-17 23:30,18,32.4,32.4,32.35,32.35,4
20160801|2016-02-18 00:00,18,32.35,32.35,32.35,32.35,1
20160801|2016-02-18 00:30,18,32.28,32.28,32.28,32.28,2
20160801|2016-02-18 01:30,18,32.31,32.35,32.31,32.35,3
20160801|2016-02-18 02:00,18,32.33,32.43,32.33,32.43,9
20160801|2016-02-18 02:30,18,32.45,32.48,32.42,32.48,8
20160801|2016-02-18 03:00,18,32.37,32.37,32.37,32.37,2
20160801|2016-02-18 04:00,18,32.46,32.46,32.46,32.46,1
20160801|2016-02-18 07:30,18,32.49,32.49,32.49,32.49,1
20160801|2016-02-18 08:30,18,32.47,32.5,32.4,32.5,31
20160801|2016-02-18 09:00,18,32.42,32.45,32.42,32.45,5
20160801|2016-02-18 09:30,18,32.47,32.5,32.44,32.46,9
20160801|2016-02-18 10:00,18,32.36,32.42,32.36,32.42,3
20160801|2016-02-18 10:30,18,32.44,32.44,32.34,32.39,22
20160801|2016-02-18 11:00,18,32.43,32.43,32.37,32.4,20
20160801|2016-02-18 11:30,18,32.37,32.4,32.36,32.4,6
20160801|2016-02-18 12:00,18,32.4,32.41,32.4,32.41,9
20160801|2016-02-18 12:30,18,32.4,32.41,32.4,32.41,28
20160801|2016-02-18 13:00,18,32.38,32.39,32.34,32.34,28
20160801|2016-02-18 19:00,19,32.36,32.36,32.36,32.36,19
20160801|2016-02-18 21:00,19,32.36,32.36,32.36,32.36,2
20160801|2016-02-18 21:30,19,32.34,32.34,32.34,32.34,1
20160801|2016-02-18 22:00,19,32.36,32.36,32.36,32.36,273
20160801|2016-02-18 23:30,19,32.39,32.39,32.39,32.39,1
20160801|2016-02-19 00:00,19,32.35,32.35,32.35,32.35,1
20160801|2016-02-19 00:30,19,32.36,32.36,32.36,32.36,3
20160801|2016-02-19 01:00,19,32.4,32.45,32.4,32.45,6
20160801|2016-02-19 01:30,19,32.45,32.45,32.42,32.42,2
20160801|2016-02-19 02:00,19,32.42,32.42,32.42,32.42,1
20160801|2016-02-19 02:30,19,32.4,32.4,32.38,32.39,4
20160801|2016-02-19 03:00,19,32.34,32.34,32.3,32.32,7
20160801|2016-02-19 03:30,19,32.3,32.3,32.1,32.12,88
20160801|2016-02-19 04:00,19,32.11,32.11,32.06,32.08,12
20160801|2016-02-19 04:30,19,32.06,32.07,32,32.02,16
20160801|2016-02-19 05:00,19,32.07,32.08,32.07,32.08,4
20160801|2016-02-19 05:30,19,32.08,32.09,32.04,32.04,6
20160801|2016-02-19 06:00,19,32,32,31.99,31.99,4
20160801|2016-02-19 07:00,19,32.05,32.07,32.02,32.03,10
20160801|2016-02-19 07:30,19,32.03,32.03,32.02,32.02,2
20160801|2016-02-19 08:30,19,32.06,32.1,31.95,31.95,51
20160801|2016-02-19 09:00,19,31.95,32.04,31.95,32.02,43
20160801|2016-02-19 09:30,19,32.04,32.04,32,32.01,31
20160801|2016-02-19 10:00,19,32.01,32.03,32.01,32.03,7
20160801|2016-02-19 10:30,19,32.03,32.05,32.01,32.01,112
20160801|2016-02-19 11:00,19,32.01,32.01,31.95,31.95,37
20160801|2016-02-19 11:30,19,31.97,31.98,31.96,31.96,71
20160801|2016-02-19 12:00,19,31.96,31.98,31.94,31.95,41
20160801|2016-02-19 12:30,19,31.97,31.97,31.85,31.85,26
20160801|2016-02-19 13:00,19,31.87,31.97,31.86,31.97,85
20160801|2016-02-21 19:00,22,32.02,32.08,32.02,32.08,12
20160801|2016-02-22 00:30,22,32.2,32.2,32.2,32.2,1
20160801|2016-02-22 01:30,22,32.16,32.16,32.14,32.14,4
20160801|2016-02-22 02:00,22,32.13,32.13,32.09,32.09,3
20160801|2016-02-22 02:30,22,32.09,32.09,32.01,32.01,5
20160801|2016-02-22 03:00,22,32.01,32.03,32,32.03,4
20160801|2016-02-22 03:30,22,31.98,32.04,31.98,32.04,4
20160801|2016-02-22 04:00,22,32.05,32.06,32.05,32.06,3
20160801|2016-02-22 07:00,22,32.01,32.01,32,32,10
20160801|2016-02-22 07:30,22,32.02,32.03,32.02,32.03,7
20160801|2016-02-22 08:30,22,32.05,32.14,32.05,32.06,27
20160801|2016-02-22 09:00,22,32.01,32.01,31.93,31.94,11
20160801|2016-02-22 09:30,22,31.88,32.04,31.86,32.04,27
20160801|2016-02-22 10:00,22,31.99,32.06,31.99,32.04,131
20160801|2016-02-22 10:30,22,32.05,32.07,31.98,32.01,121
20160801|2016-02-22 11:00,22,31.96,31.96,31.92,31.92,15
20160801|2016-02-22 11:30,22,31.96,31.96,31.96,31.96,1
20160801|2016-02-22 12:00,22,32.05,32.08,32.04,32.06,13
20160801|2016-02-22 12:30,22,32.02,32.05,32.02,32.05,15
20160801|2016-02-22 13:00,22,32.07,32.08,32,32.05,25
20160801|2016-02-22 19:00,23,32.04,32.04,32.04,32.04,1
20160801|2016-02-23 01:00,23,31.93,31.93,31.93,31.93,1
20160801|2016-02-23 02:00,23,31.93,31.94,31.93,31.94,4
20160801|2016-02-23 02:30,23,31.92,31.92,31.89,31.89,4
20160801|2016-02-23 03:00,23,31.91,31.91,31.78,31.83,36
20160801|2016-02-23 03:30,23,31.8,31.8,31.76,31.79,20
20160801|2016-02-23 04:00,23,31.79,31.8,31.79,31.8,3
20160801|2016-02-23 04:30,23,31.79,31.79,31.79,31.79,1
20160801|2016-02-23 05:30,23,31.82,31.82,31.78,31.78,5
20160801|2016-02-23 07:00,23,31.82,31.82,31.79,31.82,36
20160801|2016-02-23 08:30,23,31.81,31.81,31.59,31.64,172
20160801|2016-02-23 09:00,23,31.63,31.63,31.57,31.59,29
20160801|2016-02-23 09:30,23,31.56,31.56,31.43,31.49,318
20160801|2016-02-23 10:00,23,31.47,31.51,31.43,31.47,276
20160801|2016-02-23 10:30,23,31.45,31.49,31.45,31.49,6
20160801|2016-02-23 11:00,23,31.43,31.44,31.43,31.44,64
20160801|2016-02-23 11:30,23,31.43,31.43,31.43,31.43,3
20160801|2016-02-23 12:00,23,31.42,31.42,31.34,31.34,22
20160801|2016-02-23 12:30,23,31.33,31.35,31.33,31.35,3
20160801|2016-02-23 13:00,23,31.32,31.42,31.3,31.34,88
20160801|2016-02-23 20:30,24,31.34,31.34,31.34,31.34,65
20160801|2016-02-23 21:00,24,31.29,31.29,31.29,31.29,7
20160801|2016-02-23 21:30,24,31.29,31.29,31.29,31.29,2
20160801|2016-02-23 22:30,24,31.35,31.35,31.35,31.35,1
20160801|2016-02-23 23:30,24,31.36,31.39,31.36,31.39,54
20160801|2016-02-24 02:00,24,31.35,31.35,31.34,31.34,2
20160801|2016-02-24 02:30,24,31.31,31.31,31.31,31.31,1
20160801|2016-02-24 03:00,24,31.33,31.33,31.23,31.23,6
20160801|2016-02-24 03:30,24,31.25,31.29,31.25,31.29,3
20160801|2016-02-24 04:30,24,31.26,31.26,31.26,31.26,2
20160801|2016-02-24 05:00,24,31.26,31.26,31.26,31.26,1
20160801|2016-02-24 05:30,24,31.26,31.26,31.23,31.23,3
20160801|2016-02-24 06:00,24,31.22,31.23,31.15,31.16,15
20160801|2016-02-24 06:30,24,31.17,31.17,31.04,31.1,9
20160801|2016-02-24 07:00,24,31.12,31.17,31.11,31.17,9
20160801|2016-02-24 07:30,24,31.16,31.17,31.14,31.14,7
20160801|2016-02-24 08:30,24,31.14,31.22,31.1,31.22,244
20160801|2016-02-24 09:00,24,31.22,31.22,31.15,31.16,34
20160801|2016-02-24 09:30,24,31.22,31.37,31.21,31.25,104
20160801|2016-02-24 10:00,24,31.22,31.22,31.16,31.21,25
20160801|2016-02-24 10:30,24,31.2,31.34,31.19,31.34,173
20160801|2016-02-24 11:00,24,31.35,31.46,31.35,31.42,20
20160801|2016-02-24 11:30,24,31.4,31.49,31.4,31.47,11
20160801|2016-02-24 12:00,24,31.46,31.51,31.45,31.49,14
20160801|2016-02-24 12:30,24,31.48,31.5,31.43,31.5,55
20160801|2016-02-24 13:00,24,31.51,31.56,31.49,31.56,15
20160801|2016-02-24 19:00,25,31.55,31.57,31.55,31.57,4
20160801|2016-02-24 19:30,25,31.56,31.56,31.56,31.56,1
20160801|2016-02-24 20:30,25,31.48,31.48,31.48,31.48,3
20160801|2016-02-24 22:00,25,31.47,31.47,31.47,31.47,1
20160801|2016-02-24 23:30,25,31.53,31.53,31.52,31.53,14
20160801|2016-02-25 00:00,25,31.57,31.57,31.57,31.57,1
20160801|2016-02-25 00:30,25,31.51,31.53,31.51,31.53,4
20160801|2016-02-25 01:00,25,31.54,31.65,31.54,31.65,8
20160801|2016-02-25 01:30,25,31.67,31.67,31.67,31.67,1
20160801|2016-02-25 02:00,25,31.71,31.72,31.67,31.68,6
20160801|2016-02-25 02:30,25,31.7,31.7,31.67,31.67,5
20160801|2016-02-25 03:00,25,31.64,31.68,31.64,31.68,3
20160801|2016-02-25 03:30,25,31.64,31.64,31.64,31.64,1
20160801|2016-02-25 06:00,25,31.64,31.65,31.64,31.65,2
20160801|2016-02-25 06:30,25,31.64,31.64,31.62,31.62,3
20160801|2016-02-25 07:00,25,31.58,31.63,31.58,31.62,26
20160801|2016-02-25 07:30,25,31.62,31.62,31.61,31.62,64
20160801|2016-02-25 08:30,25,31.61,31.62,31.39,31.41,134
20160801|2016-02-25 09:00,25,31.39,31.42,31.3,31.37,158
20160801|2016-02-25 09:30,25,31.3,31.3,31.2,31.23,40
20160801|2016-02-25 10:00,25,31.23,31.28,31.23,31.26,5
20160801|2016-02-25 10:30,25,31.26,31.26,31.22,31.26,11
20160801|2016-02-25 11:00,25,31.25,31.32,31.25,31.32,91
20160801|2016-02-25 11:30,25,31.31,31.32,31.28,31.28,71
20160801|2016-02-25 12:00,25,31.29,31.3,31.26,31.26,72
20160801|2016-02-25 12:30,25,31.27,31.3,31.25,31.29,49
20160801|2016-02-25 13:00,25,31.32,31.32,31.23,31.28,147
20160801|2016-02-25 21:30,26,31.41,31.42,31.41,31.42,5
20160801|2016-02-25 23:30,26,31.42,31.42,31.42,31.42,4
20160801|2016-02-26 00:30,26,31.42,31.44,31.42,31.44,3
20160801|2016-02-26 01:30,26,31.44,31.44,31.44,31.44,2
20160801|2016-02-26 02:00,26,31.41,31.41,31.39,31.39,3
20160801|2016-02-26 02:30,26,31.35,31.36,31.32,31.32,8
20160801|2016-02-26 03:30,26,31.4,31.4,31.4,31.4,1
20160801|2016-02-26 04:00,26,31.41,31.53,31.41,31.5,48
20160801|2016-02-26 05:00,26,31.48,31.49,31.48,31.49,5
20160801|2016-02-26 05:30,26,31.47,31.47,31.41,31.41,2
20160801|2016-02-26 06:00,26,31.43,31.48,31.43,31.48,3
20160801|2016-02-26 06:30,26,31.47,31.47,31.4,31.4,7
20160801|2016-02-26 07:00,26,31.42,31.42,31.42,31.42,2
20160801|2016-02-26 07:30,26,31.43,31.43,31.43,31.43,3
20160801|2016-02-26 08:30,26,31.5,31.67,31.5,31.54,226
20160801|2016-02-26 09:00,26,31.55,31.77,31.48,31.67,98
20160801|2016-02-26 09:30,26,31.66,31.72,31.58,31.72,21
20160801|2016-02-26 10:00,26,31.73,31.73,31.58,31.58,25
20160801|2016-02-26 10:30,26,31.54,31.6,31.54,31.6,27
20160801|2016-02-26 11:00,26,31.55,31.56,31.48,31.51,159
20160801|2016-02-26 11:30,26,31.52,31.55,31.47,31.48,78
20160801|2016-02-26 12:00,26,31.5,31.54,31.5,31.52,43
20160801|2016-02-26 12:30,26,31.5,31.51,31.48,31.48,23
20160801|2016-02-26 13:00,26,31.46,31.6,31.44,31.56,206
20160801|2016-02-28 19:00,29,31.55,31.56,31.39,31.39,11
20160801|2016-02-28 19:30,29,31.39,31.39,31.39,31.39,1
20160801|2016-02-28 21:00,29,31.63,31.63,31.63,31.63,2
20160801|2016-02-28 23:30,29,31.6,31.6,31.6,31.6,1
20160801|2016-02-29 00:30,29,31.56,31.56,31.56,31.56,1
20160801|2016-02-29 03:30,29,31.56,31.56,31.55,31.55,2
20160801|2016-02-29 05:30,29,31.54,31.54,31.52,31.52,3
20160801|2016-02-29 06:00,29,31.51,31.52,31.51,31.52,3
20160801|2016-02-29 07:00,29,31.51,31.51,31.49,31.49,2
20160801|2016-02-29 07:30,29,31.49,31.49,31.44,31.44,9
20160801|2016-02-29 08:30,29,31.42,31.67,31.42,31.61,63
20160801|2016-02-29 09:00,29,31.58,31.58,31.42,31.43,19
20160801|2016-02-29 09:30,29,31.43,31.51,31.38,31.51,31
20160801|2016-02-29 10:00,29,31.51,31.51,31.39,31.39,21
20160801|2016-02-29 10:30,29,31.36,31.36,31.14,31.21,45
20160801|2016-02-29 11:00,29,31.17,31.24,31.17,31.22,37
20160801|2016-02-29 11:30,29,31.23,31.24,31.2,31.2,46
20160801|2016-02-29 12:00,29,31.2,31.22,31.18,31.19,11
20160801|2016-02-29 12:30,29,31.21,31.21,31.19,31.2,6
20160801|2016-02-29 13:00,29,31.19,31.23,31.18,31.22,82
20160801|2016-02-29 19:30,1,31.26,31.26,31.26,31.26,2
20160801|2016-02-29 23:30,1,31.26,31.26,31.26,31.26,2
20160801|2016-03-01 00:00,1,31.29,31.29,31.29,31.29,1
20160801|2016-03-01 02:00,1,31.31,31.31,31.3,31.3,4
20160801|2016-03-01 02:30,1,31.35,31.35,31.35,31.35,1
20160801|2016-03-01 03:00,1,31.36,31.38,31.36,31.38,3
20160801|2016-03-01 03:30,1,31.39,31.39,31.37,31.39,5
20160801|2016-03-01 04:30,1,31.41,31.41,31.39,31.39,3
20160801|2016-03-01 05:00,1,31.39,31.39,31.39,31.39,1
20160801|2016-03-01 06:00,1,31.34,31.34,31.34,31.34,1
20160801|2016-03-01 06:30,1,31.32,31.34,31.32,31.34,9
20160801|2016-03-01 07:00,1,31.34,31.38,31.34,31.38,66
20160801|2016-03-01 07:30,1,31.47,31.49,31.46,31.46,9
20160801|2016-03-01 08:30,1,31.33,31.33,31.17,31.2,59
20160801|2016-03-01 09:00,1,31.19,31.24,31.15,31.24,66
20160801|2016-03-01 09:30,1,31.23,31.26,31.21,31.22,102
20160801|2016-03-01 10:00,1,31.21,31.23,30.46,30.79,535
20160801|2016-03-01 10:30,1,30.79,30.8,30.72,30.76,34
20160801|2016-03-01 11:00,1,30.7,30.88,30.7,30.88,59
20160801|2016-03-01 11:30,1,30.88,30.89,30.79,30.79,21
20160801|2016-03-01 12:00,1,30.81,30.82,30.8,30.82,22
20160801|2016-03-01 12:30,1,30.82,30.82,30.8,30.8,6
20160801|2016-03-01 13:00,1,30.84,30.92,30.83,30.87,54
20160801|2016-03-01 19:00,2,30.87,30.87,30.87,30.87,4
20160801|2016-03-01 21:30,2,30.79,30.79,30.77,30.77,3
20160801|2016-03-01 23:30,2,30.85,30.91,30.85,30.91,4
20160801|2016-03-02 00:00,2,30.85,30.88,30.85,30.88,3
20160801|2016-03-02 00:30,2,30.82,30.82,30.77,30.77,5
20160801|2016-03-02 01:00,2,30.78,30.78,30.78,30.78,1
20160801|2016-03-02 02:00,2,30.69,30.69,30.64,30.64,6
20160801|2016-03-02 03:00,2,30.6,30.6,30.6,30.6,2
20160801|2016-03-02 03:30,2,30.58,30.58,30.5,30.51,7
20160801|2016-03-02 04:30,2,30.53,30.56,30.52,30.56,5
20160801|2016-03-02 05:00,2,30.55,30.55,30.54,30.55,5
20160801|2016-03-02 06:00,2,30.61,30.61,30.6,30.6,2
20160801|2016-03-02 06:30,2,30.64,30.66,30.64,30.66,13
20160801|2016-03-02 07:00,2,30.61,30.61,30.58,30.59,3
20160801|2016-03-02 07:30,2,30.56,30.58,30.56,30.58,2
20160801|2016-03-02 08:30,2,30.6,30.61,30.52,30.59,297
20160801|2016-03-02 09:00,2,30.63,30.64,30.53,30.56,87
20160801|2016-03-02 09:30,2,30.56,30.67,30.43,30.66,375
20160801|2016-03-02 10:00,2,30.67,30.75,30.63,30.69,123
20160801|2016-03-02 10:30,2,30.66,30.71,30.6,30.6,61
20160801|2016-03-02 11:00,2,30.62,30.62,30.53,30.59,31
20160801|2016-03-02 11:30,2,30.58,30.65,30.55,30.6,311
20160801|2016-03-02 12:00,2,30.63,30.64,30.55,30.59,110
20160801|2016-03-02 12:30,2,30.56,30.59,30.55,30.59,18
20160801|2016-03-02 13:00,2,30.64,30.74,30.63,30.7,75
20160801|2016-03-02 21:30,3,30.56,30.56,30.56,30.56,3
20160801|2016-03-02 23:30,3,30.66,30.66,30.66,30.66,2
20160801|2016-03-03 00:00,3,30.63,30.65,30.63,30.65,3
20160801|2016-03-03 00:30,3,30.65,30.72,30.64,30.72,12
20160801|2016-03-03 01:00,3,30.75,30.75,30.75,30.75,2
20160801|2016-03-03 02:00,3,30.77,30.88,30.77,30.87,8
20160801|2016-03-03 02:30,3,30.9,30.94,30.9,30.91,7
20160801|2016-03-03 03:00,3,30.88,30.88,30.87,30.87,7
20160801|2016-03-03 04:00,3,30.88,30.91,30.88,30.91,6
20160801|2016-03-03 04:30,3,30.94,30.94,30.94,30.94,1
20160801|2016-03-03 05:00,3,30.95,30.95,30.95,30.95,2
20160801|2016-03-03 05:30,3,30.96,30.96,30.94,30.94,6
20160801|2016-03-03 07:00,3,30.96,31.04,30.94,31.04,14
20160801|2016-03-03 07:30,3,31,31.02,30.98,30.98,6
20160801|2016-03-03 08:30,3,30.95,30.96,30.85,30.86,91
20160801|2016-03-03 09:00,3,30.88,31,30.88,30.96,45
20160801|2016-03-03 09:30,3,30.95,30.95,30.88,30.88,32
20160801|2016-03-03 10:00,3,30.88,30.9,30.82,30.82,24
20160801|2016-03-03 10:30,3,30.82,30.86,30.81,30.83,32
20160801|2016-03-03 11:00,3,30.83,30.87,30.79,30.87,21
20160801|2016-03-03 11:30,3,30.87,30.94,30.87,30.91,26
20160801|2016-03-03 12:00,3,30.93,30.96,30.9,30.9,20
20160801|2016-03-03 12:30,3,30.92,30.94,30.88,30.88,32
20160801|2016-03-03 13:00,3,30.89,30.98,30.88,30.98,33
20160801|2016-03-03 19:00,4,30.95,30.95,30.95,30.95,1
20160801|2016-03-03 20:30,4,31.07,31.07,31.07,31.07,1
20160801|2016-03-03 21:30,4,31.1,31.15,31.1,31.12,6
20160801|2016-03-03 23:00,4,31.12,31.12,31.12,31.12,1
20160801|2016-03-04 00:00,4,31.15,31.15,31.15,31.15,1
20160801|2016-03-04 00:30,4,31.14,31.14,31.14,31.14,1
20160801|2016-03-04 02:00,4,31.16,31.18,31.16,31.17,7
20160801|2016-03-04 03:30,4,31.23,31.23,31.23,31.23,1
20160801|2016-03-04 04:00,4,31.19,31.19,31.16,31.16,2
20160801|2016-03-04 04:30,4,31.2,31.21,31.2,31.2,3
20160801|2016-03-04 05:00,4,31.21,31.21,31.21,31.21,1
20160801|2016-03-04 05:30,4,31.23,31.23,31.23,31.23,1
20160801|2016-03-04 06:00,4,31.23,31.23,31.23,31.23,4
20160801|2016-03-04 06:30,4,31.23,31.23,31.19,31.2,3
20160801|2016-03-04 07:00,4,31.21,31.21,31.1,31.1,11
20160801|2016-03-04 07:30,4,31.16,31.16,31.16,31.16,2
20160801|2016-03-04 08:30,4,31.22,31.34,31.18,31.21,150
20160801|2016-03-04 09:00,4,31.22,31.34,31.17,31.31,217
20160801|2016-03-04 09:30,4,31.32,31.68,31.32,31.45,576
20160801|2016-03-04 10:00,4,31.46,31.52,31.45,31.47,126
20160801|2016-03-04 10:30,4,31.49,31.62,31.41,31.41,147
20160801|2016-03-04 11:00,4,31.42,31.42,31.3,31.32,66
20160801|2016-03-04 11:30,4,31.29,31.34,31.29,31.34,53
20160801|2016-03-04 12:00,4,31.33,31.41,31.33,31.38,274
20160801|2016-03-04 12:30,4,31.39,31.43,31.3,31.33,111
20160801|2016-03-04 13:00,4,31.32,31.32,31.21,31.28,131
20160801|2016-03-06 19:00,7,31.45,31.45,31.29,31.39,16
20160801|2016-03-06 19:30,7,31.39,31.4,31.38,31.38,4
20160801|2016-03-06 20:00,7,31.38,31.39,31.33,31.33,26
20160801|2016-03-06 20:30,7,31.3,31.3,31.3,31.3,2
20160801|2016-03-06 21:00,7,31.38,31.38,31.38,31.38,1
20160801|2016-03-06 21:30,7,31.41,31.42,31.41,31.42,3
20160801|2016-03-06 22:00,7,31.44,31.45,31.44,31.45,3
20160801|2016-03-06 23:30,7,31.44,31.44,31.44,31.44,1
20160801|2016-03-07 00:00,7,31.5,31.54,31.5,31.54,3
20160801|2016-03-07 01:00,7,31.49,31.49,31.49,31.49,1
20160801|2016-03-07 01:30,7,31.47,31.48,31.47,31.48,2
20160801|2016-03-07 02:00,7,31.48,31.48,31.48,31.48,1
20160801|2016-03-07 02:30,7,31.5,31.5,31.5,31.5,1
20160801|2016-03-07 03:00,7,31.42,31.42,31.42,31.42,2
20160801|2016-03-07 03:30,7,31.43,31.45,31.42,31.45,5
20160801|2016-03-07 04:30,7,31.38,31.38,31.38,31.38,24
20160801|2016-03-07 05:00,7,31.36,31.36,31.36,31.36,4
20160801|2016-03-07 06:00,7,31.36,31.36,31.36,31.36,1
20160801|2016-03-07 08:30,7,31.35,31.47,31.35,31.42,59
20160801|2016-03-07 09:00,7,31.43,31.53,31.43,31.48,11
20160801|2016-03-07 09:30,7,31.48,31.51,31.42,31.5,33
20160801|2016-03-07 10:00,7,31.51,31.58,31.45,31.57,151
20160801|2016-03-07 10:30,7,31.53,31.53,31.45,31.49,48
20160801|2016-03-07 11:00,7,31.52,31.6,31.5,31.5,109
20160801|2016-03-07 11:30,7,31.52,31.53,31.49,31.51,122
20160801|2016-03-07 12:00,7,31.54,31.55,31.5,31.53,253
20160801|2016-03-07 12:30,7,31.53,31.59,31.52,31.57,192
20160801|2016-03-07 13:00,7,31.58,31.6,31.47,31.5,134
20160801|2016-03-07 19:00,8,31.5,31.5,31.5,31.5,39
20160801|2016-03-07 19:30,8,31.53,31.53,31.49,31.49,5
20160801|2016-03-07 20:00,8,31.44,31.44,31.37,31.42,7
20160801|2016-03-07 20:30,8,31.44,31.44,31.44,31.44,2
20160801|2016-03-07 21:30,8,31.44,31.44,31.43,31.43,2
20160801|2016-03-08 00:30,8,31.39,31.39,31.37,31.37,4
20160801|2016-03-08 02:30,8,31.33,31.33,31.33,31.33,1
20160801|2016-03-08 03:30,8,31.25,31.26,31.25,31.26,4
20160801|2016-03-08 04:00,8,31.28,31.33,31.28,31.33,16
20160801|2016-03-08 05:00,8,31.31,31.31,31.3,31.31,5
20160801|2016-03-08 06:00,8,31.34,31.34,31.34,31.34,1
20160801|2016-03-08 06:30,8,31.37,31.49,31.37,31.48,19
20160801|2016-03-08 07:00,8,31.48,31.48,31.42,31.45,19
20160801|2016-03-08 08:30,8,31.44,31.44,31.2,31.27,237
20160801|2016-03-08 09:00,8,31.27,31.31,31.22,31.27,144
20160801|2016-03-08 09:30,8,31.25,31.29,31.19,31.23,44
20160801|2016-03-08 10:00,8,31.24,31.34,31.24,31.32,30
20160801|2016-03-08 10:30,8,31.34,31.35,31.29,31.3,20
20160801|2016-03-08 11:00,8,31.28,31.32,31.28,31.31,72
20160801|2016-03-08 11:30,8,31.3,31.34,31.29,31.34,78
20160801|2016-03-08 12:00,8,31.32,31.34,31.29,31.34,29
20160801|2016-03-08 12:30,8,31.36,31.46,31.36,31.46,115
20160801|2016-03-08 13:00,8,31.43,31.48,31.43,31.46,65
20160801|2016-03-08 19:00,9,31.33,31.34,31.33,31.33,17
20160801|2016-03-08 23:30,9,31.43,31.46,31.39,31.39,9
20160801|2016-03-09 00:00,9,31.43,31.45,31.43,31.45,2
20160801|2016-03-09 00:30,9,31.48,31.48,31.48,31.48,2
20160801|2016-03-09 01:00,9,31.53,31.53,31.52,31.52,3
20160801|2016-03-09 01:30,9,31.56,31.56,31.56,31.56,3
20160801|2016-03-09 02:30,9,31.52,31.52,31.51,31.51,3
20160801|2016-03-09 03:00,9,31.54,31.58,31.54,31.58,8
20160801|2016-03-09 03:30,9,31.6,31.6,31.6,31.6,1
20160801|2016-03-09 04:00,9,31.64,31.8,31.64,31.79,18
20160801|2016-03-09 04:30,9,31.75,31.76,31.68,31.68,11
20160801|2016-03-09 05:00,9,31.69,31.73,31.66,31.73,9
20160801|2016-03-09 06:30,9,31.68,31.68,31.66,31.66,3
20160801|2016-03-09 07:00,9,31.68,31.71,31.62,31.63,17
20160801|2016-03-09 07:30,9,31.62,31.64,31.62,31.64,17
20160801|2016-03-09 08:30,9,31.62,31.75,31.59,31.71,97
20160801|2016-03-09 09:00,9,31.72,31.94,31.72,31.92,50
20160801|2016-03-09 09:30,9,31.97,32.11,31.96,31.97,176
20160801|2016-03-09 10:00,9,32.01,32.08,32.01,32.04,138
20160801|2016-03-09 10:30,9,32.04,32.28,32.04,32.21,133
20160801|2016-03-09 11:00,9,32.17,32.17,31.84,31.99,199
20160801|2016-03-09 11:30,9,31.98,32.07,31.97,32.04,50
20160801|2016-03-09 12:00,9,32.01,32.02,31.94,31.98,49
20160801|2016-03-09 12:30,9,32.01,32.02,31.94,31.96,49
20160801|2016-03-09 13:00,9,31.96,32.08,31.93,32.06,101
20160801|2016-03-09 19:00,10,32.07,32.07,32,32,11
20160801|2016-03-09 19:30,10,32,32,31.95,31.95,15
20160801|2016-03-09 21:00,10,31.94,31.94,31.94,31.94,4
20160801|2016-03-09 23:00,10,32.02,32.02,32.02,32.02,1
20160801|2016-03-09 23:30,10,31.96,31.96,31.96,31.96,1
20160801|2016-03-10 00:00,10,31.94,31.95,31.94,31.95,2
20160801|2016-03-10 00:30,10,31.9,31.9,31.9,31.9,1
20160801|2016-03-10 03:30,10,31.89,31.89,31.89,31.89,1
20160801|2016-03-10 04:30,10,31.9,31.9,31.9,31.9,1
20160801|2016-03-10 05:00,10,31.94,31.99,31.94,31.99,3
20160801|2016-03-10 05:30,10,31.97,31.97,31.97,31.97,1
20160801|2016-03-10 06:00,10,31.96,31.97,31.96,31.96,13
20160801|2016-03-10 07:00,10,31.9,31.94,31.9,31.94,4
20160801|2016-03-10 07:30,10,31.96,31.96,31.92,31.92,2
20160801|2016-03-10 08:30,10,31.9,32.02,31.9,32.01,21
20160801|2016-03-10 09:00,10,32.07,32.07,32,32.04,18
20160801|2016-03-10 09:30,10,32.04,32.08,31.98,31.98,29
20160801|2016-03-10 10:00,10,31.99,31.99,31.91,31.92,51
20160801|2016-03-10 10:30,10,31.96,32.01,31.96,31.97,54
20160801|2016-03-10 11:00,10,31.98,32,31.97,31.97,71
20160801|2016-03-10 11:30,10,31.98,32.01,31.96,31.98,50
20160801|2016-03-10 12:00,10,31.96,32,31.95,31.98,40
20160801|2016-03-10 12:30,10,31.99,32.04,31.98,32.01,125
20160801|2016-03-10 13:00,10,32.01,32.01,31.93,31.95,69
20160801|2016-03-10 19:00,11,31.99,32.13,31.99,32.13,13
20160801|2016-03-10 19:30,11,32.12,32.2,32.1,32.2,18
20160801|2016-03-10 20:00,11,32.23,32.23,32.23,32.23,1
20160801|2016-03-10 20:30,11,32.26,32.34,32.26,32.33,6
20160801|2016-03-10 21:00,11,32.36,32.53,32.36,32.53,7
20160801|2016-03-10 22:00,11,32.39,32.41,32.39,32.41,2
20160801|2016-03-10 23:00,11,32.39,32.39,32.39,32.39,1
20160801|2016-03-10 23:30,11,32.44,32.44,32.32,32.32,16
20160801|2016-03-11 00:00,11,32.36,32.41,32.36,32.4,4
20160801|2016-03-11 00:30,11,32.32,32.32,32.27,32.29,33
20160801|2016-03-11 01:00,11,32.31,32.35,32.31,32.35,7
20160801|2016-03-11 01:30,11,32.37,32.4,32.37,32.4,3
20160801|2016-03-11 02:00,11,32.35,32.35,32.35,32.35,1
20160801|2016-03-11 02:30,11,32.31,32.37,32.31,32.37,13
20160801|2016-03-11 03:00,11,32.36,32.36,32.33,32.33,2
20160801|2016-03-11 03:30,11,32.37,32.47,32.37,32.47,15
20160801|2016-03-11 04:00,11,32.48,32.52,32.48,32.51,17
20160801|2016-03-11 04:30,11,32.48,32.53,32.46,32.48,20
20160801|2016-03-11 05:00,11,32.46,32.46,32.46,32.46,2
20160801|2016-03-11 05:30,11,32.4,32.4,32.39,32.39,7
20160801|2016-03-11 06:30,11,32.34,32.34,32.3,32.33,8
20160801|2016-03-11 07:00,11,32.33,32.43,32.33,32.39,174
20160801|2016-03-11 07:30,11,32.38,32.38,32.37,32.37,16
20160801|2016-03-11 08:30,11,32.4,32.45,32.29,32.4,285
20160801|2016-03-11 09:00,11,32.38,32.43,32.34,32.36,13
20160801|2016-03-11 09:30,11,32.41,32.5,32.35,32.36,80
20160801|2016-03-11 10:00,11,32.35,32.6,32.35,32.58,105
20160801|2016-03-11 10:30,11,32.6,32.6,32.39,32.44,278
20160801|2016-03-11 11:00,11,32.43,32.48,32.41,32.48,661
20160801|2016-03-11 11:30,11,32.45,32.46,32.37,32.37,359
20160801|2016-03-11 12:00,11,32.39,32.46,32.38,32.45,61
20160801|2016-03-11 12:30,11,32.46,32.52,32.46,32.47,21
20160801|2016-03-11 13:00,11,32.48,32.48,32.38,32.41,129
20160801|2016-03-13 19:00,14,32.4,32.53,32.4,32.53,19
20160801|2016-03-13 19:30,14,32.51,32.6,32.51,32.6,7
20160801|2016-03-13 20:00,14,32.62,32.62,32.6,32.62,12
20160801|2016-03-13 20:30,14,32.6,32.6,32.56,32.56,5
20160801|2016-03-13 21:00,14,32.6,32.6,32.6,32.6,1
20160801|2016-03-13 21:30,14,32.62,32.64,32.62,32.64,4
20160801|2016-03-13 22:00,14,32.58,32.58,32.51,32.51,8
20160801|2016-03-13 22:30,14,32.51,32.51,32.51,32.51,4
20160801|2016-03-14 00:30,14,32.52,32.52,32.45,32.45,9
20160801|2016-03-14 01:00,14,32.45,32.45,32.45,32.45,2
20160801|2016-03-14 01:30,14,32.44,32.44,32.36,32.37,29
20160801|2016-03-14 02:00,14,32.38,32.38,32.36,32.38,5
20160801|2016-03-14 02:30,14,32.36,32.36,32.36,32.36,1
20160801|2016-03-14 03:00,14,32.34,32.39,32.34,32.39,9
20160801|2016-03-14 03:30,14,32.38,32.41,32.34,32.34,15
20160801|2016-03-14 04:00,14,32.29,32.3,32.28,32.3,6
20160801|2016-03-14 04:30,14,32.35,32.35,32.32,32.32,104
20160801|2016-03-14 05:00,14,32.33,32.33,32.32,32.32,5
20160801|2016-03-14 06:30,14,32.32,32.32,32.32,32.32,1
20160801|2016-03-14 07:00,14,32.34,32.34,32.34,32.34,2
20160801|2016-03-14 08:30,14,32.34,32.47,32.29,32.34,110
20160801|2016-03-14 09:00,14,32.35,32.59,32.35,32.56,82
20160801|2016-03-14 09:30,14,32.57,32.79,32.57,32.66,249
20160801|2016-03-14 10:00,14,32.68,32.74,32.67,32.7,85
20160801|2016-03-14 10:30,14,32.7,32.77,32.7,32.77,397
20160801|2016-03-14 11:00,14,32.8,32.8,32.77,32.77,111
20160801|2016-03-14 11:30,14,32.72,32.77,32.71,32.76,16
20160801|2016-03-14 12:00,14,32.77,32.78,32.74,32.78,40
20160801|2016-03-14 12:30,14,32.75,32.81,32.75,32.81,58
20160801|2016-03-14 13:00,14,32.78,32.78,32.72,32.72,92
20160801|2016-03-14 19:00,15,32.65,32.68,32.65,32.68,3
20160801|2016-03-14 19:30,15,32.72,32.76,32.72,32.76,7
20160801|2016-03-14 20:00,15,32.7,32.7,32.67,32.67,3
20160801|2016-03-14 20:30,15,32.68,32.68,32.64,32.64,3
20160801|2016-03-14 21:00,15,32.62,32.64,32.62,32.64,2
20160801|2016-03-14 21:30,15,32.6,32.61,32.56,32.59,5
20160801|2016-03-14 23:00,15,32.59,32.62,32.59,32.62,3
20160801|2016-03-15 01:00,15,32.62,32.63,32.62,32.63,2
20160801|2016-03-15 02:00,15,32.58,32.58,32.58,32.58,1
20160801|2016-03-15 02:30,15,32.52,32.52,32.52,32.52,16
20160801|2016-03-15 03:30,15,32.53,32.53,32.52,32.52,4
20160801|2016-03-15 04:00,15,32.53,32.58,32.52,32.58,20
20160801|2016-03-15 04:30,15,32.59,32.61,32.58,32.59,46
20160801|2016-03-15 05:00,15,32.62,32.62,32.62,32.62,1
20160801|2016-03-15 05:30,15,32.63,32.63,32.63,32.63,1
20160801|2016-03-15 06:00,15,32.65,32.66,32.65,32.66,5
20160801|2016-03-15 06:30,15,32.61,32.61,32.61,32.61,6
20160801|2016-03-15 07:00,15,32.59,32.59,32.55,32.55,14
20160801|2016-03-15 07:30,15,32.6,32.61,32.6,32.6,7
20160801|2016-03-15 08:30,15,32.62,32.82,32.56,32.75,58
20160801|2016-03-15 09:00,15,32.8,32.89,32.75,32.85,128
20160801|2016-03-15 09:30,15,32.83,33.01,32.83,32.86,112
20160801|2016-03-15 10:00,15,32.87,32.98,32.86,32.97,9
20160801|2016-03-15 10:30,15,32.99,33.02,32.95,32.95,58
20160801|2016-03-15 11:00,15,32.97,32.99,32.74,32.78,274
20160801|2016-03-15 11:30,15,32.76,32.76,32.65,32.72,98
20160801|2016-03-15 12:00,15,32.74,32.81,32.72,32.79,82
20160801|2016-03-15 12:30,15,32.78,32.83,32.76,32.83,64
20160801|2016-03-15 13:00,15,32.8,32.83,32.75,32.77,55
20160801|2016-03-15 19:30,16,32.84,32.85,32.84,32.85,3
20160801|2016-03-15 20:00,16,32.9,32.9,32.82,32.82,4
20160801|2016-03-15 20:30,16,32.8,32.81,32.75,32.75,6
20160801|2016-03-15 21:00,16,32.68,32.68,32.65,32.65,5
20160801|2016-03-15 22:30,16,32.69,32.69,32.69,32.69,1
20160801|2016-03-15 23:30,16,32.66,32.67,32.66,32.66,3
20160801|2016-03-16 02:00,16,32.62,32.62,32.62,32.62,2
20160801|2016-03-16 02:30,16,32.63,32.63,32.63,32.63,1
20160801|2016-03-16 03:00,16,32.62,32.62,32.62,32.62,1
20160801|2016-03-16 03:30,16,32.66,32.7,32.66,32.7,6
20160801|2016-03-16 04:00,16,32.72,32.73,32.72,32.73,3
20160801|2016-03-16 04:30,16,32.75,32.8,32.75,32.8,30
20160801|2016-03-16 05:00,16,32.77,32.77,32.76,32.76,3
20160801|2016-03-16 05:30,16,32.71,32.71,32.71,32.71,2
20160801|2016-03-16 06:00,16,32.77,32.78,32.76,32.76,7
20160801|2016-03-16 06:30,16,32.76,32.76,32.76,32.76,1
20160801|2016-03-16 07:00,16,32.74,32.74,32.73,32.73,4
20160801|2016-03-16 07:30,16,32.78,32.8,32.69,32.69,13
20160801|2016-03-16 08:30,16,32.74,32.83,32.74,32.76,80
20160801|2016-03-16 09:00,16,32.77,32.91,32.76,32.86,70
20160801|2016-03-16 09:30,16,32.87,32.91,32.87,32.87,32
20160801|2016-03-16 10:00,16,32.89,32.96,32.88,32.9,121
20160801|2016-03-16 10:30,16,32.9,33,32.89,32.93,41
20160801|2016-03-16 11:00,16,32.93,32.99,32.93,32.99,12
20160801|2016-03-16 11:30,16,33.02,33.06,32.99,33.01,38
20160801|2016-03-16 12:00,16,33.01,33.01,32.98,33,255
20160801|2016-03-16 12:30,16,33,33.03,32.96,32.96,44
20160801|2016-03-16 13:00,16,32.98,33.02,32.95,32.99,64
20160801|2016-03-16 19:00,17,32.98,33.01,32.98,33,8
20160801|2016-03-16 20:00,17,33.01,33.01,33.01,33.01,3
20160801|2016-03-16 20:30,17,32.98,32.98,32.98,32.98,3
20160801|2016-03-16 21:30,17,33,33.01,33,33.01,5
20160801|2016-03-16 22:00,17,33.04,33.2,33.04,33.2,12
20160801|2016-03-16 22:30,17,33.2,33.2,33.16,33.19,6
20160801|2016-03-16 23:30,17,33.19,33.19,33.19,33.19,2
20160801|2016-03-17 01:00,17,33.23,33.3,33.23,33.28,7
20160801|2016-03-17 01:30,17,33.27,33.32,33.27,33.32,8
20160801|2016-03-17 02:00,17,33.44,33.45,33.43,33.44,29
20160801|2016-03-17 02:30,17,33.46,33.46,33.44,33.45,15
20160801|2016-03-17 03:00,17,33.41,33.49,33.41,33.42,5
20160801|2016-03-17 03:30,17,33.45,33.55,33.45,33.53,8
20160801|2016-03-17 04:00,17,33.49,33.49,33.49,33.49,1
20160801|2016-03-17 04:30,17,33.47,33.47,33.46,33.46,4
20160801|2016-03-17 05:00,17,33.49,33.49,33.47,33.48,12
20160801|2016-03-17 05:30,17,33.47,33.53,33.47,33.53,3
20160801|2016-03-17 06:00,17,33.46,33.46,33.46,33.46,1
20160801|2016-03-17 06:30,17,33.45,33.45,33.42,33.42,5
20160801|2016-03-17 07:00,17,33.47,33.52,33.46,33.52,11
20160801|2016-03-17 07:30,17,33.49,33.56,33.49,33.56,2
20160801|2016-03-17 08:30,17,33.55,33.78,33.46,33.64,176
20160801|2016-03-17 09:00,17,33.63,33.85,33.6,33.68,153
20160801|2016-03-17 09:30,17,33.71,33.8,33.69,33.73,556
20160801|2016-03-17 10:00,17,33.72,33.82,33.64,33.76,156
20160801|2016-03-17 10:30,17,33.78,33.79,33.65,33.73,444
20160801|2016-03-17 11:00,17,33.71,33.83,33.71,33.75,161
20160801|2016-03-17 11:30,17,33.82,33.82,33.68,33.7,36
20160801|2016-03-17 12:00,17,33.7,33.76,33.7,33.76,73
20160801|2016-03-17 12:30,17,33.77,33.78,33.64,33.64,49
20160801|2016-03-17 13:00,17,33.63,33.73,33.63,33.69,65
20160801|2016-03-17 19:00,18,33.8,33.81,33.8,33.81,6
20160801|2016-03-17 19:30,18,33.77,33.78,33.76,33.76,4
20160801|2016-03-17 20:00,18,33.84,33.86,33.84,33.86,3
20160801|2016-03-17 20:30,18,33.79,33.79,33.76,33.76,4
20160801|2016-03-17 21:00,18,33.79,33.79,33.79,33.79,1
20160801|2016-03-17 21:30,18,33.74,33.79,33.74,33.79,4
20160801|2016-03-17 22:00,18,33.8,33.8,33.8,33.8,1
20160801|2016-03-17 23:30,18,33.8,33.8,33.78,33.78,3
20160801|2016-03-18 01:00,18,33.95,33.99,33.95,33.99,2
20160801|2016-03-18 01:30,18,34,34,34,34,1
20160801|2016-03-18 02:00,18,33.95,33.95,33.95,33.95,3
20160801|2016-03-18 02:30,18,33.95,33.95,33.94,33.94,6
20160801|2016-03-18 03:00,18,33.94,33.94,33.92,33.92,21
20160801|2016-03-18 03:30,18,33.9,33.9,33.82,33.82,43
20160801|2016-03-18 04:00,18,33.83,33.83,33.83,33.83,1
20160801|2016-03-18 04:30,18,33.82,33.82,33.81,33.81,20
20160801|2016-03-18 05:30,18,33.91,33.91,33.91,33.91,2
20160801|2016-03-18 06:30,18,33.95,33.95,33.95,33.95,1
20160801|2016-03-18 08:30,18,33.89,33.96,33.71,33.72,252
20160801|2016-03-18 09:00,18,33.68,33.71,33.61,33.68,234
20160801|2016-03-18 09:30,18,33.7,33.7,33.56,33.59,53
20160801|2016-03-18 10:00,18,33.56,33.59,33.52,33.59,25
20160801|2016-03-18 10:30,18,33.58,33.63,33.57,33.63,59
20160801|2016-03-18 11:00,18,33.67,33.75,33.67,33.7,73
20160801|2016-03-18 11:30,18,33.69,33.8,33.69,33.79,107
20160801|2016-03-18 12:00,18,33.76,33.79,33.74,33.79,66
20160801|2016-03-18 12:30,18,33.78,33.8,33.72,33.72,65
20160801|2016-03-18 13:00,18,33.72,33.74,33.68,33.68,146
20160801|2016-03-20 20:00,21,33.45,33.45,33.45,33.45,2
20160801|2016-03-20 21:30,21,33.43,33.55,33.43,33.55,4
20160801|2016-03-20 22:00,21,33.52,33.52,33.5,33.5,3
20160801|2016-03-20 22:30,21,33.51,33.51,33.51,33.51,1
20160801|2016-03-20 23:30,21,33.52,33.52,33.51,33.51,3
20160801|2016-03-21 00:00,21,33.5,33.5,33.5,33.5,2
20160801|2016-03-21 01:00,21,33.48,33.48,33.47,33.47,2
20160801|2016-03-21 01:30,21,33.48,33.54,33.48,33.54,2
20160801|2016-03-21 02:00,21,33.52,33.61,33.51,33.61,13
20160801|2016-03-21 02:30,21,33.57,33.57,33.52,33.56,6
20160801|2016-03-21 03:00,21,33.53,33.53,33.51,33.51,5
20160801|2016-03-21 04:00,21,33.51,33.51,33.51,33.51,1
20160801|2016-03-21 05:30,21,33.55,33.57,33.55,33.57,4
20160801|2016-03-21 06:00,21,33.61,33.61,33.61,33.61,1
20160801|2016-03-21 06:30,21,33.63,33.63,33.6,33.6,3
20160801|2016-03-21 07:00,21,33.62,33.62,33.56,33.56,5
20160801|2016-03-21 08:30,21,33.55,33.63,33.43,33.62,163
20160801|2016-03-21 09:00,21,33.63,33.71,33.61,33.66,34
20160801|2016-03-21 09:30,21,33.65,33.69,33.65,33.68,11
20160801|2016-03-21 10:00,21,33.71,33.85,33.69,33.76,46
20160801|2016-03-21 10:30,21,33.81,33.96,33.81,33.92,41
20160801|2016-03-21 11:00,21,33.88,33.91,33.87,33.9,16
20160801|2016-03-21 11:30,21,33.9,33.92,33.82,33.82,28
20160801|2016-03-21 12:00,21,33.81,33.82,33.78,33.8,31
20160801|2016-03-21 12:30,21,33.81,33.87,33.81,33.87,15
20160801|2016-03-21 13:00,21,33.95,33.97,33.87,33.94,175
20160801|2016-03-21 19:00,22,34.14,34.14,33.89,33.89,13
20160801|2016-03-21 19:30,22,33.94,33.94,33.94,33.94,9
20160801|2016-03-21 20:00,22,33.89,33.89,33.89,33.89,1
20160801|2016-03-21 20:30,22,33.82,33.82,33.8,33.8,4
20160801|2016-03-21 21:30,22,33.95,33.98,33.95,33.98,3
20160801|2016-03-21 22:30,22,33.96,33.96,33.96,33.96,1
20160801|2016-03-22 00:30,22,34,34.05,34,34.05,5
20160801|2016-03-22 01:00,22,34.05,34.06,34.04,34.06,3
20160801|2016-03-22 02:00,22,33.98,34.03,33.97,34.03,5
20160801|2016-03-22 04:30,22,34.04,34.07,34.04,34.05,7
20160801|2016-03-22 05:00,22,34.06,34.07,34.06,34.07,3
20160801|2016-03-22 05:30,22,34.06,34.06,34.06,34.06,1
20160801|2016-03-22 07:30,22,34.06,34.06,34.05,34.06,52
20160801|2016-03-22 08:30,22,34.02,34.15,33.97,34.12,619
20160801|2016-03-22 09:00,22,34.14,34.25,34.07,34.25,485
20160801|2016-03-22 09:30,22,34.25,34.48,34.25,34.34,949
20160801|2016-03-22 10:00,22,34.33,34.33,34.24,34.24,373
20160801|2016-03-22 10:30,22,34.22,34.27,34.15,34.16,366
20160801|2016-03-22 11:00,22,34.18,34.24,34.1,34.19,98
20160801|2016-03-22 11:30,22,34.17,34.24,34.13,34.23,35
20160801|2016-03-22 12:00,22,34.27,34.32,34.24,34.31,46
20160801|2016-03-22 12:30,22,34.33,34.33,34.25,34.28,52
20160801|2016-03-22 13:00,22,34.27,34.31,34.22,34.22,253
20160801|2016-03-22 21:30,23,34.16,34.17,34.16,34.17,2
20160801|2016-03-22 22:00,23,34.2,34.22,34.08,34.08,12
20160801|2016-03-22 22:30,23,34.07,34.07,34.07,34.07,1
20160801|2016-03-22 23:00,23,34.05,34.05,34.03,34.03,4
20160801|2016-03-23 00:00,23,34.08,34.08,34.08,34.08,1
20160801|2016-03-23 01:00,23,34.08,34.08,34.08,34.08,1
20160801|2016-03-23 01:30,23,34.05,34.05,34.04,34.04,15
20160801|2016-03-23 02:30,23,34.06,34.06,34.06,34.06,1
20160801|2016-03-23 03:00,23,34.08,34.15,34.08,34.15,6
20160801|2016-03-23 04:00,23,34.16,34.16,34.16,34.16,1
20160801|2016-03-23 04:30,23,34.17,34.17,34.17,34.17,1
20160801|2016-03-23 05:00,23,34.12,34.12,34.03,34.03,15
20160801|2016-03-23 05:30,23,34,34.01,33.97,34.01,11
20160801|2016-03-23 06:00,23,34,34,34,34,1
20160801|2016-03-23 06:30,23,33.99,34,33.97,33.98,8
20160801|2016-03-23 07:00,23,33.99,33.99,33.97,33.97,2
20160801|2016-03-23 07:30,23,33.91,33.92,33.9,33.92,6
20160801|2016-03-23 08:30,23,33.89,33.95,33.75,33.8,94
20160801|2016-03-23 09:00,23,33.79,33.86,33.77,33.84,36
20160801|2016-03-23 09:30,23,33.84,33.84,33.66,33.71,231
20160801|2016-03-23 10:00,23,33.75,33.76,33.7,33.72,82
20160801|2016-03-23 10:30,23,33.72,33.73,33.63,33.64,63
20160801|2016-03-23 11:00,23,33.67,33.67,33.59,33.63,63
20160801|2016-03-23 11:30,23,33.61,33.61,33.6,33.61,10
20160801|2016-03-23 12:00,23,33.63,33.69,33.63,33.66,15
20160801|2016-03-23 12:30,23,33.67,33.68,33.63,33.64,27
20160801|2016-03-23 13:00,23,33.66,33.72,33.63,33.67,75
20160801|2016-03-23 19:00,24,33.68,33.68,33.68,33.68,2
20160801|2016-03-23 20:00,24,33.68,33.75,33.68,33.75,86
20160801|2016-03-23 20:30,24,33.75,33.75,33.75,33.75,1
20160801|2016-03-23 21:00,24,33.75,33.75,33.68,33.68,36
20160801|2016-03-23 21:30,24,33.7,33.7,33.68,33.68,80
20160801|2016-03-23 22:00,24,33.68,33.68,33.68,33.68,65
20160801|2016-03-23 22:30,24,33.67,33.67,33.67,33.67,1
20160801|2016-03-24 00:30,24,33.68,33.68,33.68,33.68,1
20160801|2016-03-24 01:30,24,33.55,33.55,33.5,33.5,4
20160801|2016-03-24 02:00,24,33.47,33.47,33.43,33.43,92
20160801|2016-03-24 03:00,24,33.45,33.51,33.45,33.51,44
20160801|2016-03-24 03:30,24,33.5,33.52,33.5,33.51,5
20160801|2016-03-24 04:00,24,33.52,33.52,33.52,33.52,1
20160801|2016-03-24 04:30,24,33.51,33.51,33.51,33.51,1
20160801|2016-03-24 05:00,24,33.49,33.49,33.49,33.49,1
20160801|2016-03-24 06:00,24,33.41,33.41,33.33,33.33,11
20160801|2016-03-24 06:30,24,33.36,33.38,33.35,33.35,10
20160801|2016-03-24 07:00,24,33.33,33.39,33.33,33.34,15
20160801|2016-03-24 07:30,24,33.35,33.35,33.32,33.33,8
20160801|2016-03-24 08:30,24,33.35,33.43,33.19,33.26,123
20160801|2016-03-24 09:00,24,33.31,33.39,33.17,33.38,133
20160801|2016-03-24 09:30,24,33.4,33.5,33.39,33.48,121
20160801|2016-03-24 10:00,24,33.5,33.52,33.38,33.38,67
20160801|2016-03-24 10:30,24,33.37,33.38,33.31,33.36,37
20160801|2016-03-24 11:00,24,33.39,33.39,33.32,33.32,132
20160801|2016-03-24 11:30,24,33.31,33.33,33.3,33.32,46
20160801|2016-03-24 12:00,24,33.3,33.38,33.28,33.37,140
20160801|2016-03-24 12:30,24,33.38,33.44,33.38,33.43,11
20160801|2016-03-24 13:00,24,33.47,33.54,33.44,33.47,197
20160801|2016-03-27 19:00,28,33.67,33.72,33.66,33.69,20
20160801|2016-03-27 19:30,28,33.62,33.68,33.62,33.63,6
20160801|2016-03-27 20:00,28,33.65,33.75,33.65,33.75,4
20160801|2016-03-27 20:30,28,33.8,33.83,33.78,33.78,5
20160801|2016-03-27 21:00,28,33.79,33.79,33.79,33.79,2
20160801|2016-03-27 21:30,28,33.79,33.87,33.79,33.8,11
20160801|2016-03-27 22:00,28,33.86,33.88,33.86,33.88,5
20160801|2016-03-27 23:00,28,33.83,33.83,33.83,33.83,1
20160801|2016-03-27 23:30,28,33.84,33.84,33.84,33.84,1
20160801|2016-03-28 00:00,28,33.86,33.88,33.86,33.88,5
20160801|2016-03-28 00:30,28,33.88,33.89,33.88,33.88,3
20160801|2016-03-28 01:30,28,33.87,33.87,33.86,33.86,2
20160801|2016-03-28 02:00,28,33.87,33.92,33.87,33.91,12
20160801|2016-03-28 02:30,28,33.92,33.92,33.92,33.92,1
20160801|2016-03-28 03:00,28,33.93,33.93,33.93,33.93,4
20160801|2016-03-28 03:30,28,33.89,33.89,33.89,33.89,1
20160801|2016-03-28 04:30,28,33.93,33.93,33.93,33.93,1
20160801|2016-03-28 05:00,28,33.97,33.99,33.97,33.99,6
20160801|2016-03-28 06:00,28,33.94,33.94,33.89,33.89,4
20160801|2016-03-28 06:30,28,33.89,33.89,33.89,33.89,2
20160801|2016-03-28 08:30,28,33.92,34.04,33.88,33.99,137
20160801|2016-03-28 09:00,28,34.05,34.08,33.93,33.98,76
20160801|2016-03-28 09:30,28,33.95,33.99,33.95,33.97,20
20160801|2016-03-28 10:00,28,34.06,34.07,34.02,34.02,6
20160801|2016-03-28 10:30,28,34.06,34.06,34,34,58
20160801|2016-03-28 11:00,28,33.98,34.05,33.97,34.05,34
20160801|2016-03-28 11:30,28,34.02,34.02,33.97,33.99,37
20160801|2016-03-28 12:00,28,33.98,33.98,33.93,33.93,10
20160801|2016-03-28 12:30,28,33.96,33.96,33.92,33.94,17
20160801|2016-03-28 13:00,28,33.97,34.03,33.91,33.96,70
20160801|2016-03-28 20:00,29,33.93,33.93,33.93,33.93,3
20160801|2016-03-28 20:30,29,33.92,33.92,33.91,33.91,2
20160801|2016-03-28 21:30,29,33.93,33.97,33.93,33.96,6
20160801|2016-03-28 22:00,29,33.93,33.93,33.93,33.93,2
20160801|2016-03-28 23:30,29,33.93,33.94,33.93,33.94,2
20160801|2016-03-29 00:00,29,33.94,33.94,33.94,33.94,1
20160801|2016-03-29 01:30,29,33.84,33.9,33.83,33.9,17
20160801|2016-03-29 02:00,29,33.9,33.91,33.89,33.89,6
20160801|2016-03-29 02:30,29,33.89,33.9,33.89,33.9,6
20160801|2016-03-29 03:00,29,33.96,34.1,33.96,34.1,52
20160801|2016-03-29 03:30,29,34.17,34.26,34.16,34.23,25
20160801|2016-03-29 04:00,29,34.15,34.21,34.12,34.19,10
20160801|2016-03-29 04:30,29,34.19,34.29,34.19,34.29,10
20160801|2016-03-29 05:00,29,34.24,34.24,34.22,34.22,20
20160801|2016-03-29 05:30,29,34.25,34.25,34.25,34.25,1
20160801|2016-03-29 06:00,29,34.23,34.23,34.21,34.21,3
20160801|2016-03-29 06:30,29,34.18,34.18,34.18,34.18,2
20160801|2016-03-29 07:00,29,34.18,34.19,34.17,34.17,4
20160801|2016-03-29 07:30,29,34.2,34.22,34.2,34.22,2
20160801|2016-03-29 08:30,29,34.15,34.22,34.04,34.15,110
20160801|2016-03-29 09:00,29,34.17,34.37,34.17,34.32,320
20160801|2016-03-29 09:30,29,34.33,34.45,34.3,34.37,360
20160801|2016-03-29 10:00,29,34.33,34.33,34.25,34.29,132
20160801|2016-03-29 10:30,29,34.33,34.39,34.33,34.35,79
20160801|2016-03-29 11:00,29,34.35,34.38,34.27,34.38,50
20160801|2016-03-29 11:30,29,34.38,34.38,34.31,34.31,46
20160801|2016-03-29 12:00,29,34.32,34.37,34.31,34.37,97
20160801|2016-03-29 12:30,29,34.37,34.41,34.31,34.41,131
20160801|2016-03-29 13:00,29,34.43,34.43,34.34,34.37,88
20160801|2016-03-29 19:00,30,34.34,34.34,34.34,34.34,6
20160801|2016-03-29 20:00,30,34.32,34.32,34.32,34.32,1
20160801|2016-03-29 21:00,30,34.34,34.34,34.34,34.34,3
20160801|2016-03-29 21:30,30,34.25,34.25,34.22,34.22,7
20160801|2016-03-29 22:30,30,34.27,34.27,34.27,34.27,1
20160801|2016-03-29 23:00,30,34.24,34.24,34.24,34.24,1
20160801|2016-03-30 00:00,30,34.21,34.21,34.21,34.21,3
20160801|2016-03-30 00:30,30,34.2,34.2,34.2,34.2,1
20160801|2016-03-30 01:00,30,34.26,34.26,34.26,34.26,1
20160801|2016-03-30 01:30,30,34.28,34.3,34.28,34.3,2
20160801|2016-03-30 02:00,30,34.29,34.3,34.26,34.26,5
20160801|2016-03-30 02:30,30,34.33,34.34,34.28,34.31,7
20160801|2016-03-30 03:00,30,34.37,34.37,34.37,34.37,20
20160801|2016-03-30 03:30,30,34.35,34.35,34.31,34.31,6
20160801|2016-03-30 04:30,30,34.33,34.33,34.31,34.32,21
20160801|2016-03-30 05:00,30,34.31,34.35,34.31,34.35,6
20160801|2016-03-30 05:30,30,34.33,34.33,34.32,34.32,6
20160801|2016-03-30 06:00,30,34.28,34.28,34.26,34.26,2
20160801|2016-03-30 06:30,30,34.24,34.24,34.24,34.24,1
20160801|2016-03-30 07:00,30,34.12,34.12,34.09,34.09,4
20160801|2016-03-30 07:30,30,34.11,34.11,34.1,34.1,3
20160801|2016-03-30 08:30,30,34.15,34.22,34.08,34.22,79
20160801|2016-03-30 09:00,30,34.21,34.23,34.18,34.23,124
20160801|2016-03-30 09:30,30,34.19,34.27,34.18,34.25,98
20160801|2016-03-30 10:00,30,34.22,34.23,34.13,34.13,19
20160801|2016-03-30 10:30,30,34.13,34.24,34.13,34.24,82
20160801|2016-03-30 11:00,30,34.2,34.2,34.08,34.08,125
20160801|2016-03-30 11:30,30,34.09,34.18,34.09,34.14,47
20160801|2016-03-30 12:00,30,34.11,34.11,34.09,34.1,15
20160801|2016-03-30 12:30,30,34.11,34.21,34.11,34.21,24
20160801|2016-03-30 13:00,30,34.18,34.18,34.07,34.1,85
20160801|2016-03-30 19:30,31,34.08,34.08,34.07,34.07,2
20160801|2016-03-30 20:00,31,34.1,34.1,34.1,34.1,1
20160801|2016-03-30 21:00,31,34.06,34.06,33.98,33.98,7
20160801|2016-03-30 21:30,31,33.95,33.99,33.94,33.99,6
20160801|2016-03-30 22:00,31,34.04,34.07,34.04,34.07,2
20160801|2016-03-30 22:30,31,34.07,34.08,34.07,34.07,5
20160801|2016-03-30 23:30,31,34.09,34.11,34.09,34.11,5
20160801|2016-03-31 00:00,31,34.09,34.09,34.09,34.09,1
20160801|2016-03-31 00:30,31,34.13,34.16,34.12,34.16,12
20160801|2016-03-31 01:00,31,34.15,34.2,34.14,34.14,12
20160801|2016-03-31 01:30,31,34.13,34.18,34.13,34.18,8
20160801|2016-03-31 02:00,31,34.26,34.42,34.26,34.29,86
20160801|2016-03-31 02:30,31,34.3,34.36,34.3,34.36,5
20160801|2016-03-31 03:00,31,34.33,34.35,34.32,34.32,60
20160801|2016-03-31 03:30,31,34.29,34.31,34.29,34.3,8
20160801|2016-03-31 04:00,31,34.28,34.28,34.19,34.21,23
20160801|2016-03-31 04:30,31,34.23,34.23,34.19,34.19,54
20160801|2016-03-31 05:00,31,34.21,34.23,34.21,34.22,11
20160801|2016-03-31 05:30,31,34.21,34.21,34.21,34.21,1
20160801|2016-03-31 06:00,31,34.22,34.23,34.22,34.23,4
20160801|2016-03-31 06:30,31,34.22,34.22,34.17,34.17,10
20160801|2016-03-31 07:00,31,34.16,34.24,34.16,34.2,15
20160801|2016-03-31 07:30,31,34.22,34.22,34.22,34.22,1
20160801|2016-03-31 08:30,31,34.21,34.36,34.21,34.24,91
20160801|2016-03-31 09:00,31,34.25,34.34,34.24,34.24,52
20160801|2016-03-31 09:30,31,34.21,34.23,34.06,34.16,101
20160801|2016-03-31 10:00,31,34.14,34.21,34.11,34.17,50
20160801|2016-03-31 10:30,31,34.15,34.22,33.99,33.99,289
20160801|2016-03-31 11:00,31,34.03,34.64,33.92,34.39,335
20160801|2016-03-31 11:30,31,34.4,34.42,34.33,34.39,138
20160801|2016-03-31 12:00,31,34.37,34.45,34.33,34.45,22
20160801|2016-03-31 12:30,31,34.47,34.51,34.4,34.48,20
20160801|2016-03-31 13:00,31,34.46,34.57,34.44,34.45,105
20160801|2016-03-31 19:30,1,34.48,34.48,34.48,34.48,1
20160801|2016-03-31 20:00,1,34.48,34.48,34.48,34.48,2
20160801|2016-03-31 20:30,1,34.61,34.68,34.61,34.68,4
20160801|2016-03-31 21:00,1,34.74,34.91,34.74,34.91,78
20160801|2016-03-31 21:30,1,34.94,34.98,34.93,34.93,9
20160801|2016-03-31 22:00,1,34.91,34.91,34.89,34.89,3
20160801|2016-03-31 22:30,1,34.86,34.86,34.84,34.84,20
20160801|2016-03-31 23:00,1,34.83,34.83,34.83,34.83,1
20160801|2016-03-31 23:30,1,34.82,34.82,34.82,34.82,1
20160801|2016-04-01 00:00,1,34.83,34.84,34.83,34.84,2
20160801|2016-04-01 00:30,1,34.84,34.87,34.84,34.86,6
20160801|2016-04-01 01:00,1,34.91,34.91,34.83,34.83,2
20160801|2016-04-01 01:30,1,34.87,34.9,34.87,34.9,2
20160801|2016-04-01 02:00,1,34.89,34.94,34.89,34.94,11
20160801|2016-04-01 02:30,1,34.9,34.9,34.81,34.81,6
20160801|2016-04-01 03:00,1,34.83,34.92,34.83,34.92,2
20160801|2016-04-01 03:30,1,34.89,34.89,34.89,34.89,1
20160801|2016-04-01 04:30,1,34.85,34.9,34.85,34.87,17
20160801|2016-04-01 05:00,1,34.8,34.8,34.8,34.8,1
20160801|2016-04-01 05:30,1,34.78,34.79,34.78,34.79,2
20160801|2016-04-01 06:00,1,34.81,34.81,34.81,34.81,1
20160801|2016-04-01 06:30,1,34.82,34.82,34.8,34.8,2
20160801|2016-04-01 07:00,1,34.78,34.79,34.73,34.79,11
20160801|2016-04-01 07:30,1,34.77,34.78,34.75,34.78,4
20160801|2016-04-01 08:30,1,34.69,34.81,34.65,34.66,156
20160801|2016-04-01 09:00,1,34.67,35.01,34.67,34.88,137
20160801|2016-04-01 09:30,1,34.89,34.93,34.82,34.89,145
20160801|2016-04-01 10:00,1,34.84,34.86,34.79,34.85,46
20160801|2016-04-01 10:30,1,34.84,34.84,34.76,34.79,59
20160801|2016-04-01 11:00,1,34.79,34.84,34.74,34.74,13
20160801|2016-04-01 11:30,1,34.75,34.76,34.7,34.7,16
20160801|2016-04-01 12:00,1,34.7,34.72,34.66,34.72,88
20160801|2016-04-01 12:30,1,34.73,34.74,34.65,34.7,52
20160801|2016-04-01 13:00,1,34.7,34.81,34.68,34.75,257
20160801|2016-04-03 19:30,4,34.76,34.76,34.76,34.76,2
20160801|2016-04-03 20:00,4,34.74,34.74,34.73,34.73,4
20160801|2016-04-03 20:30,4,34.71,34.71,34.71,34.71,1
20160801|2016-04-03 22:30,4,34.7,34.7,34.69,34.69,20
20160801|2016-04-03 23:30,4,34.73,34.74,34.73,34.74,3
20160801|2016-04-04 00:00,4,34.76,34.76,34.76,34.76,1
20160801|2016-04-04 00:30,4,34.76,34.77,34.76,34.77,3
20160801|2016-04-04 02:00,4,34.78,34.91,34.78,34.91,11
20160801|2016-04-04 02:30,4,34.86,34.87,34.86,34.87,2
20160801|2016-04-04 03:00,4,34.87,34.94,34.87,34.92,9
20160801|2016-04-04 03:30,4,34.95,34.96,34.95,34.96,2
20160801|2016-04-04 04:30,4,34.92,34.97,34.92,34.97,14
20160801|2016-04-04 05:30,4,34.97,34.97,34.97,34.97,1
20160801|2016-04-04 06:00,4,34.98,34.99,34.98,34.98,3
20160801|2016-04-04 06:30,4,34.99,34.99,34.99,34.99,1
20160801|2016-04-04 07:30,4,34.99,34.99,34.98,34.99,5
20160801|2016-04-04 08:30,4,34.95,35.01,34.82,34.86,119
20160801|2016-04-04 09:00,4,34.86,34.96,34.85,34.96,39
20160801|2016-04-04 09:30,4,34.95,34.96,34.83,34.9,60
20160801|2016-04-04 10:00,4,34.92,34.92,34.82,34.89,55
20160801|2016-04-04 10:30,4,34.88,34.99,34.88,34.95,92
20160801|2016-04-04 11:00,4,34.91,34.96,34.88,34.88,98
20160801|2016-04-04 11:30,4,34.87,34.9,34.86,34.9,21
20160801|2016-04-04 12:00,4,34.88,34.89,34.84,34.89,22
20160801|2016-04-04 12:30,4,34.9,35.02,34.87,35.02,39
20160801|2016-04-04 13:00,4,35.01,35.07,34.99,35.02,129
20160801|2016-04-04 19:00,5,35.02,35.02,34.99,34.99,13
20160801|2016-04-04 20:00,5,34.93,34.98,34.88,34.94,15
20160801|2016-04-04 20:30,5,34.91,34.91,34.86,34.86,2
20160801|2016-04-04 21:30,5,34.97,34.98,34.97,34.98,2
20160801|2016-04-05 00:30,5,34.96,34.96,34.96,34.96,2
20160801|2016-04-05 01:00,5,34.98,34.98,34.96,34.96,2
20160801|2016-04-05 01:30,5,34.97,35,34.97,35,5
20160801|2016-04-05 02:00,5,35.02,35.02,34.93,34.93,7
20160801|2016-04-05 03:00,5,34.99,35.04,34.97,34.97,6
20160801|2016-04-05 04:00,5,34.95,34.95,34.9,34.92,5
20160801|2016-04-05 04:30,5,34.94,34.94,34.86,34.87,32
20160801|2016-04-05 05:00,5,34.83,34.83,34.8,34.8,3
20160801|2016-04-05 05:30,5,34.81,34.81,34.81,34.81,2
20160801|2016-04-05 06:30,5,34.79,34.79,34.79,34.79,1
20160801|2016-04-05 07:00,5,34.81,34.85,34.79,34.79,11
20160801|2016-04-05 07:30,5,34.74,34.74,34.74,34.74,1
20160801|2016-04-05 08:30,5,34.73,34.76,34.57,34.61,216
20160801|2016-04-05 09:00,5,34.6,34.66,34.51,34.59,105
20160801|2016-04-05 09:30,5,34.58,34.58,34.45,34.53,40
20160801|2016-04-05 10:00,5,34.5,34.62,34.45,34.62,274
20160801|2016-04-05 10:30,5,34.63,34.63,34.56,34.57,160
20160801|2016-04-05 11:00,5,34.51,34.54,34.5,34.51,49
20160801|2016-04-05 11:30,5,34.52,34.52,34.46,34.46,47
20160801|2016-04-05 12:00,5,34.45,34.48,34.44,34.47,43
20160801|2016-04-05 12:30,5,34.45,34.47,34.4,34.4,34
20160801|2016-04-05 13:00,5,34.4,34.41,34.33,34.39,242
20160801|2016-04-05 19:00,6,34.35,34.36,34.34,34.35,17
20160801|2016-04-05 19:30,6,34.33,34.33,34.28,34.28,24
20160801|2016-04-05 20:00,6,34.29,34.3,34.26,34.26,4
20160801|2016-04-05 20:30,6,34.26,34.26,34.26,34.26,4
20160801|2016-04-05 21:00,6,34.28,34.3,34.27,34.27,6
20160801|2016-04-05 21:30,6,34.23,34.23,34.23,34.23,6
20160801|2016-04-05 22:00,6,34.24,34.27,34.23,34.27,5
20160801|2016-04-05 22:30,6,34.27,34.27,34.27,34.27,5
20160801|2016-04-05 23:30,6,34.29,34.29,34.29,34.29,1
20160801|2016-04-06 00:00,6,34.29,34.29,34.26,34.26,4
20160801|2016-04-06 00:30,6,34.21,34.21,34.2,34.2,2
20160801|2016-04-06 01:00,6,34.2,34.21,34.2,34.21,3
20160801|2016-04-06 01:30,6,34.18,34.18,34.18,34.18,1
20160801|2016-04-06 02:00,6,34.19,34.19,34.19,34.19,1
20160801|2016-04-06 03:00,6,34.23,34.31,34.23,34.31,28
20160801|2016-04-06 03:30,6,34.31,34.35,34.31,34.35,26
20160801|2016-04-06 04:00,6,34.32,34.32,34.32,34.32,2
20160801|2016-04-06 04:30,6,34.26,34.26,34.19,34.26,22
20160801|2016-04-06 05:00,6,34.25,34.25,34.25,34.25,2
20160801|2016-04-06 05:30,6,34.22,34.22,34.17,34.17,6
20160801|2016-04-06 06:00,6,34.22,34.22,34.22,34.22,2
20160801|2016-04-06 06:30,6,34.24,34.26,34.24,34.26,2
20160801|2016-04-06 07:30,6,34.22,34.22,34.14,34.14,15
20160801|2016-04-06 08:30,6,34.21,34.64,34.2,34.39,137
20160801|2016-04-06 09:00,6,34.43,34.43,34.35,34.36,13
20160801|2016-04-06 09:30,6,34.35,34.46,34.3,34.42,40
20160801|2016-04-06 10:00,6,34.4,34.58,34.38,34.58,44
20160801|2016-04-06 10:30,6,34.65,34.92,34.65,34.86,85
20160801|2016-04-06 11:00,6,34.86,34.86,34.72,34.72,141
20160801|2016-04-06 11:30,6,34.71,34.72,34.63,34.65,51
20160801|2016-04-06 12:00,6,34.6,34.65,34.58,34.62,231
20160801|2016-04-06 12:30,6,34.62,34.62,34.58,34.58,93
20160801|2016-04-06 13:00,6,34.59,34.64,34.59,34.61,71
20160801|2016-04-06 19:00,7,34.61,34.67,34.61,34.67,2
20160801|2016-04-06 19:30,7,34.72,34.72,34.72,34.72,1
20160801|2016-04-06 20:00,7,34.69,34.69,34.64,34.64,5
20160801|2016-04-06 20:30,7,34.65,34.65,34.62,34.62,4
20160801|2016-04-06 21:30,7,34.66,34.7,34.66,34.7,3
20160801|2016-04-06 22:00,7,34.7,34.7,34.7,34.7,2
20160801|2016-04-06 22:30,7,34.66,34.66,34.66,34.66,1
20160801|2016-04-06 23:00,7,34.68,34.68,34.68,34.68,2
20160801|2016-04-07 00:30,7,34.72,34.72,34.72,34.72,1
20160801|2016-04-07 01:00,7,34.69,34.69,34.69,34.69,1
20160801|2016-04-07 02:00,7,34.66,34.66,34.63,34.63,6
20160801|2016-04-07 02:30,7,34.61,34.61,34.61,34.61,3
20160801|2016-04-07 03:00,7,34.57,34.57,34.57,34.57,1
20160801|2016-04-07 03:30,7,34.62,34.63,34.62,34.63,4
20160801|2016-04-07 04:30,7,34.47,34.47,34.47,34.47,1
20160801|2016-04-07 05:00,7,34.47,34.47,34.47,34.47,1
20160801|2016-04-07 05:30,7,34.51,34.51,34.49,34.51,12
20160801|2016-04-07 06:00,7,34.47,34.53,34.47,34.53,4
20160801|2016-04-07 07:00,7,34.46,34.52,34.46,34.52,6
20160801|2016-04-07 07:30,7,34.53,34.57,34.53,34.55,4
20160801|2016-04-07 08:30,7,34.51,34.51,34.36,34.41,111
20160801|2016-04-07 09:00,7,34.41,34.43,34.38,34.38,38
20160801|2016-04-07 09:30,7,34.32,34.34,34.28,34.33,45
20160801|2016-04-07 10:00,7,34.33,34.35,34.28,34.3,52
20160801|2016-04-07 10:30,7,34.3,34.43,34.3,34.43,55
20160801|2016-04-07 11:00,7,34.45,34.52,34.44,34.46,43
20160801|2016-04-07 11:30,7,34.42,34.44,34.42,34.43,28
20160801|2016-04-07 12:00,7,34.42,34.42,34.39,34.4,19
20160801|2016-04-07 12:30,7,34.4,34.42,34.39,34.4,16
20160801|2016-04-07 13:00,7,34.41,34.48,34.4,34.48,92
20160801|2016-04-07 21:00,8,34.45,34.45,34.45,34.45,1
20160801|2016-04-07 22:30,8,34.46,34.46,34.46,34.46,1
20160801|2016-04-07 23:00,8,34.45,34.45,34.44,34.44,5
20160801|2016-04-08 00:00,8,34.42,34.42,34.42,34.42,1
20160801|2016-04-08 00:30,8,34.45,34.45,34.4,34.4,4
20160801|2016-04-08 03:00,8,34.49,34.49,34.49,34.49,1
20160801|2016-04-08 03:30,8,34.5,34.5,34.5,34.5,4
20160801|2016-04-08 04:00,8,34.47,34.47,34.44,34.44,2
20160801|2016-04-08 04:30,8,34.4,34.4,34.32,34.32,3
20160801|2016-04-08 05:00,8,34.27,34.27,34.22,34.22,17
20160801|2016-04-08 07:00,8,34.32,34.32,34.32,34.32,1
20160801|2016-04-08 07:30,8,34.34,34.34,34.34,34.34,3
20160801|2016-04-08 08:30,8,34.46,34.56,34.12,34.15,347
20160801|2016-04-08 09:00,8,34.15,34.38,34.13,34.32,66
20160801|2016-04-08 09:30,8,34.36,34.36,34.24,34.24,55
20160801|2016-04-08 10:00,8,34.24,34.35,34.24,34.27,137
20160801|2016-04-08 10:30,8,34.27,34.27,34.15,34.25,253
20160801|2016-04-08 11:00,8,34.25,34.25,34.18,34.22,111
20160801|2016-04-08 11:30,8,34.21,34.22,34.19,34.22,84
20160801|2016-04-08 12:00,8,34.22,34.3,34.21,34.28,47
20160801|2016-04-08 12:30,8,34.28,34.32,34.26,34.32,45
20160801|2016-04-08 13:00,8,34.32,34.38,34.26,34.38,128
20160801|2016-04-10 19:00,11,34.28,34.28,34.22,34.22,2
20160801|2016-04-10 19:30,11,34.23,34.27,34.23,34.23,7
20160801|2016-04-10 21:30,11,34.43,34.46,34.43,34.46,3
20160801|2016-04-10 22:00,11,34.55,34.67,34.55,34.67,5
20160801|2016-04-10 22:30,11,34.5,34.5,34.49,34.49,2
20160801|2016-04-10 23:30,11,34.47,34.47,34.47,34.47,1
20160801|2016-04-11 00:00,11,34.55,34.55,34.55,34.55,1
20160801|2016-04-11 00:30,11,34.44,34.45,34.43,34.43,5
20160801|2016-04-11 01:00,11,34.36,34.36,34.36,34.36,1
20160801|2016-04-11 01:30,11,34.42,34.42,34.32,34.32,4
20160801|2016-04-11 02:00,11,34.28,34.28,34.22,34.22,8
20160801|2016-04-11 03:00,11,34.29,34.34,34.29,34.34,7
20160801|2016-04-11 03:30,11,34.35,34.41,34.35,34.41,3
20160801|2016-04-11 04:00,11,34.43,34.55,34.43,34.52,10
20160801|2016-04-11 04:30,11,34.47,34.47,34.41,34.41,14
20160801|2016-04-11 05:00,11,34.45,34.45,34.41,34.42,3
20160801|2016-04-11 06:30,11,34.39,34.39,34.39,34.39,1
20160801|2016-04-11 07:00,11,34.27,34.27,34.27,34.27,2
20160801|2016-04-11 07:30,11,34.32,34.32,34.32,34.32,1
20160801|2016-04-11 08:30,11,34.27,34.34,34.18,34.2,173
20160801|2016-04-11 09:00,11,34.21,34.41,34.21,34.38,79
20160801|2016-04-11 09:30,11,34.37,34.45,34.31,34.31,45
20160801|2016-04-11 10:00,11,34.29,34.5,34.28,34.48,256
20160801|2016-04-11 10:30,11,34.51,34.52,34.42,34.46,49
20160801|2016-04-11 11:00,11,34.49,34.5,34.28,34.28,249
20160801|2016-04-11 11:30,11,34.31,34.32,34.23,34.24,50
20160801|2016-04-11 12:00,11,34.25,34.3,34.22,34.3,81
20160801|2016-04-11 12:30,11,34.27,34.27,34.22,34.23,137
20160801|2016-04-11 13:00,11,34.23,34.32,34.22,34.29,98
20160801|2016-04-11 19:30,12,34.25,34.27,34.25,34.27,25
20160801|2016-04-11 20:00,12,34.27,34.28,34.22,34.26,18
20160801|2016-04-11 22:00,12,34.26,34.27,34.26,34.27,18
20160801|2016-04-11 22:30,12,34.28,34.28,34.22,34.24,19
20160801|2016-04-11 23:00,12,34.21,34.21,34.2,34.21,6
20160801|2016-04-11 23:30,12,34.19,34.21,34.18,34.21,7
20160801|2016-04-12 00:00,12,34.22,34.22,34.21,34.21,3
20160801|2016-04-12 00:30,12,34.21,34.23,34.15,34.15,17
20160801|2016-04-12 01:00,12,34.15,34.18,34.15,34.17,10
20160801|2016-04-12 01:30,12,34.19,34.28,34.18,34.28,6
20160801|2016-04-12 02:00,12,34.28,34.3,34.24,34.27,15
20160801|2016-04-12 02:30,12,34.28,34.28,34.2,34.2,7
20160801|2016-04-12 03:00,12,34.21,34.25,34.2,34.24,13
20160801|2016-04-12 03:30,12,34.23,34.3,34.23,34.3,139
20160801|2016-04-12 04:00,12,34.31,34.32,34.28,34.29,254
20160801|2016-04-12 04:30,12,34.29,34.29,34.22,34.26,21
20160801|2016-04-12 05:00,12,34.24,34.24,34.21,34.23,34
20160801|2016-04-12 05:30,12,34.25,34.25,34.24,34.25,8
20160801|2016-04-12 06:00,12,34.24,34.24,34.19,34.21,27
20160801|2016-04-12 06:30,12,34.17,34.17,34.03,34.05,36
20160801|2016-04-12 07:00,12,34.07,34.08,34.06,34.08,8
20160801|2016-04-12 07:30,12,34.11,34.13,34.11,34.12,15
20160801|2016-04-12 08:30,12,34.18,34.26,34.15,34.15,437
20160801|2016-04-12 09:00,12,34.14,34.2,34.12,34.17,236
20160801|2016-04-12 09:30,12,34.2,34.26,34.14,34.19,278
20160801|2016-04-12 10:00,12,34.19,34.19,34.12,34.12,196
20160801|2016-04-12 10:30,12,34.12,34.12,34.04,34.09,170
20160801|2016-04-12 11:00,12,34.06,34.17,34.03,34.12,224
20160801|2016-04-12 11:30,12,34.12,34.12,33.84,33.85,97
20160801|2016-04-12 12:00,12,33.85,33.88,33.77,33.83,317
20160801|2016-04-12 12:30,12,33.8,33.8,33.7,33.76,38
20160801|2016-04-12 13:00,12,33.73,34.21,33.73,34.16,291
20160801|2016-04-12 19:00,13,34.07,34.18,34.07,34.15,35
20160801|2016-04-12 19:30,13,34.16,34.16,34.13,34.13,21
20160801|2016-04-12 20:00,13,34.17,34.4,34.17,34.39,34
20160801|2016-04-12 20:30,13,34.4,34.48,34.39,34.39,20
20160801|2016-04-12 21:00,13,34.37,34.5,34.37,34.45,12
20160801|2016-04-12 21:30,13,34.59,34.59,34.39,34.39,13
20160801|2016-04-12 22:00,13,34.34,34.34,34.3,34.3,4
20160801|2016-04-12 22:30,13,34.31,34.41,34.31,34.41,9
20160801|2016-04-12 23:00,13,34.4,34.41,34.4,34.41,11
20160801|2016-04-13 00:00,13,34.4,34.4,34.38,34.38,22
20160801|2016-04-13 00:30,13,34.43,34.46,34.43,34.46,4
20160801|2016-04-13 01:00,13,34.43,34.45,34.37,34.43,83
20160801|2016-04-13 01:30,13,34.39,34.4,34.37,34.39,45
20160801|2016-04-13 02:00,13,34.36,34.48,34.33,34.48,65
20160801|2016-04-13 02:30,13,34.51,34.52,34.41,34.41,22
20160801|2016-04-13 03:00,13,34.41,34.42,34.37,34.37,4
20160801|2016-04-13 03:30,13,34.39,34.42,34.39,34.42,10
20160801|2016-04-13 04:00,13,34.42,34.43,34.39,34.39,25
20160801|2016-04-13 04:30,13,34.4,34.4,34.35,34.38,22
20160801|2016-04-13 05:00,13,34.35,34.4,34.35,34.37,26
20160801|2016-04-13 05:30,13,34.39,34.4,34.37,34.38,26
20160801|2016-04-13 06:00,13,34.39,34.39,34.33,34.33,3
20160801|2016-04-13 06:30,13,34.34,34.34,34.31,34.31,3
20160801|2016-04-13 07:00,13,34.27,34.27,34.26,34.26,2
20160801|2016-04-13 07:30,13,34.22,34.25,34.17,34.17,38
20160801|2016-04-13 08:30,13,34.16,34.36,34.16,34.27,277
20160801|2016-04-13 09:00,13,34.27,34.43,34.26,34.31,120
20160801|2016-04-13 09:30,13,34.3,34.3,34.22,34.23,89
20160801|2016-04-13 10:00,13,34.29,34.32,34.21,34.21,432
20160801|2016-04-13 10:30,13,34.21,34.25,34.19,34.2,51
20160801|2016-04-13 11:00,13,34.2,34.24,34.11,34.11,228
20160801|2016-04-13 11:30,13,34.13,34.13,33.99,34.02,157
20160801|2016-04-13 12:00,13,33.96,34.01,33.95,34.01,85
20160801|2016-04-13 12:30,13,34.02,34.26,34.01,34.23,82
20160801|2016-04-13 13:00,13,34.24,34.45,34.24,34.34,140
20160801|2016-04-13 21:30,14,34.35,34.35,34.35,34.35,1
20160801|2016-04-14 00:00,14,34.26,34.26,34.25,34.25,3
20160801|2016-04-14 00:30,14,34.23,34.27,34.23,34.27,3
20160801|2016-04-14 01:00,14,34.18,34.18,34.18,34.18,1
20160801|2016-04-14 01:30,14,34.18,34.19,34.18,34.19,5
20160801|2016-04-14 02:00,14,34.13,34.22,34.13,34.22,21
20160801|2016-04-14 03:00,14,34.22,34.23,34.22,34.22,5
20160801|2016-04-14 03:30,14,34.22,34.22,34.22,34.22,1
20160801|2016-04-14 04:00,14,34.25,34.25,34.18,34.18,3
20160801|2016-04-14 04:30,14,34.18,34.19,34.18,34.19,2
20160801|2016-04-14 05:00,14,34.21,34.24,34.2,34.2,3
20160801|2016-04-14 05:30,14,34.31,34.38,34.31,34.38,3
20160801|2016-04-14 06:30,14,34.38,34.38,34.36,34.36,2
20160801|2016-04-14 07:00,14,34.29,34.29,34.27,34.27,2
20160801|2016-04-14 07:30,14,34.33,34.33,34.33,34.33,1
20160801|2016-04-14 08:30,14,34.35,34.58,34.35,34.38,106
20160801|2016-04-14 09:00,14,34.37,34.37,34.28,34.28,89
20160801|2016-04-14 09:30,14,34.29,34.32,34.08,34.09,78
20160801|2016-04-14 10:00,14,34.05,34.11,33.99,33.99,72
20160801|2016-04-14 10:30,14,34.03,34.21,33.99,34.1,166
20160801|2016-04-14 11:00,14,34.1,34.1,33.99,33.99,57
20160801|2016-04-14 11:30,14,34.02,34.02,33.9,34.01,39
20160801|2016-04-14 12:00,14,34.01,34.12,34.01,34.1,71
20160801|2016-04-14 12:30,14,34.08,34.18,34.08,34.14,53
20160801|2016-04-14 13:00,14,34.16,34.16,34.05,34.05,387
20160801|2016-04-14 20:00,15,34.04,34.04,34.04,34.04,1
20160801|2016-04-14 23:30,15,34,34,34,34,1
20160801|2016-04-15 00:00,15,34,34,33.97,33.97,4
20160801|2016-04-15 02:00,15,33.94,33.94,33.8,33.8,15
20160801|2016-04-15 02:30,15,33.83,33.84,33.83,33.84,4
20160801|2016-04-15 03:00,15,33.82,33.82,33.7,33.7,23
20160801|2016-04-15 03:30,15,33.73,33.77,33.73,33.77,8
20160801|2016-04-15 04:00,15,33.81,33.81,33.75,33.75,7
20160801|2016-04-15 05:00,15,33.82,33.82,33.82,33.82,1
20160801|2016-04-15 05:30,15,33.81,33.81,33.76,33.76,7
20160801|2016-04-15 06:00,15,33.79,33.79,33.79,33.79,1
20160801|2016-04-15 06:30,15,33.8,33.83,33.8,33.82,6
20160801|2016-04-15 07:00,15,33.75,33.81,33.75,33.81,14
20160801|2016-04-15 07:30,15,33.77,33.77,33.73,33.73,12
20160801|2016-04-15 08:30,15,33.73,33.79,33.71,33.76,97
20160801|2016-04-15 09:00,15,33.78,33.86,33.74,33.76,123
20160801|2016-04-15 09:30,15,33.76,33.83,33.74,33.74,52
20160801|2016-04-15 10:00,15,33.74,33.79,33.72,33.74,99
20160801|2016-04-15 10:30,15,33.76,33.86,33.76,33.83,607
20160801|2016-04-15 11:00,15,33.81,33.83,33.75,33.76,17
20160801|2016-04-15 11:30,15,33.77,33.77,33.74,33.76,128
20160801|2016-04-15 12:00,15,33.76,33.76,33.75,33.76,5
20160801|2016-04-15 12:30,15,33.74,33.77,33.74,33.76,73
20160801|2016-04-15 13:00,15,33.77,33.79,33.65,33.69,140
20160801|2016-04-17 19:00,18,33.69,33.69,33.64,33.64,5
20160801|2016-04-17 20:00,18,33.88,33.88,33.88,33.88,1
20160801|2016-04-17 21:00,18,33.72,33.72,33.72,33.72,1
20160801|2016-04-17 23:00,18,33.69,33.69,33.69,33.69,2
20160801|2016-04-18 00:00,18,33.65,33.67,33.65,33.67,2
20160801|2016-04-18 00:30,18,33.67,33.75,33.67,33.73,6
20160801|2016-04-18 01:00,18,33.76,33.76,33.76,33.76,2
20160801|2016-04-18 01:30,18,33.77,33.77,33.73,33.77,13
20160801|2016-04-18 02:00,18,33.75,33.75,33.67,33.68,9
20160801|2016-04-18 02:30,18,33.73,33.73,33.73,33.73,2
20160801|2016-04-18 03:00,18,33.73,33.73,33.73,33.73,3
20160801|2016-04-18 03:30,18,33.81,33.82,33.81,33.82,4
20160801|2016-04-18 04:00,18,33.85,33.89,33.84,33.84,20
20160801|2016-04-18 04:30,18,33.85,33.93,33.85,33.93,17
20160801|2016-04-18 05:00,18,33.93,33.99,33.93,33.99,7
20160801|2016-04-18 05:30,18,33.99,34.02,33.99,34,7
20160801|2016-04-18 07:00,18,34,34.04,33.97,33.97,9
20160801|2016-04-18 07:30,18,34.02,34.04,34.02,34.02,7
20160801|2016-04-18 08:30,18,33.98,34.25,33.93,34.12,165
20160801|2016-04-18 09:00,18,34.12,34.32,34.06,34.27,560
20160801|2016-04-18 09:30,18,34.27,34.32,34.2,34.31,49
20160801|2016-04-18 10:00,18,34.33,34.42,34.32,34.35,130
20160801|2016-04-18 10:30,18,34.32,34.51,34.27,34.49,488
20160801|2016-04-18 11:00,18,34.49,34.58,34.48,34.54,310
20160801|2016-04-18 11:30,18,34.52,34.52,34.32,34.43,282
20160801|2016-04-18 12:00,18,34.44,34.48,34.33,34.35,170
20160801|2016-04-18 12:30,18,34.4,34.41,34.3,34.32,144
20160801|2016-04-18 13:00,18,34.34,34.39,34.31,34.35,80
20160801|2016-04-18 19:00,19,34.3,34.31,34.3,34.31,112
20160801|2016-04-18 20:30,19,34.48,34.49,34.48,34.49,2
20160801|2016-04-18 21:00,19,34.38,34.38,34.38,34.38,1
20160801|2016-04-18 21:30,19,34.45,34.45,34.45,34.45,1
20160801|2016-04-18 22:00,19,34.46,34.5,34.46,34.5,3
20160801|2016-04-19 00:30,19,34.47,34.49,34.47,34.49,3
20160801|2016-04-19 01:30,19,34.52,34.54,34.52,34.53,4
20160801|2016-04-19 02:00,19,34.51,34.55,34.49,34.49,11
20160801|2016-04-19 02:30,19,34.5,34.5,34.48,34.48,12
20160801|2016-04-19 03:00,19,34.45,34.46,34.43,34.43,12
20160801|2016-04-19 03:30,19,34.47,34.47,34.47,34.47,1
20160801|2016-04-19 04:00,19,34.49,34.57,34.49,34.56,22
20160801|2016-04-19 04:30,19,34.56,34.67,34.56,34.67,88
20160801|2016-04-19 05:00,19,34.62,34.67,34.62,34.67,31
20160801|2016-04-19 05:30,19,34.69,34.75,34.66,34.66,42
20160801|2016-04-19 06:00,19,34.68,34.7,34.66,34.66,12
20160801|2016-04-19 06:30,19,34.7,34.7,34.64,34.66,55
20160801|2016-04-19 07:00,19,34.66,34.71,34.63,34.68,52
20160801|2016-04-19 07:30,19,34.68,34.71,34.68,34.69,26
20160801|2016-04-19 08:30,19,34.74,34.97,34.62,34.69,344
20160801|2016-04-19 09:00,19,34.73,34.92,34.67,34.8,51
20160801|2016-04-19 09:30,19,34.82,34.87,34.78,34.78,33
20160801|2016-04-19 10:00,19,34.79,34.93,34.79,34.9,136
20160801|2016-04-19 10:30,19,34.93,34.99,34.77,34.79,144
20160801|2016-04-19 11:00,19,34.8,34.84,34.73,34.77,53
20160801|2016-04-19 11:30,19,34.72,34.84,34.72,34.84,62
20160801|2016-04-19 12:00,19,34.86,34.9,34.78,34.89,72
20160801|2016-04-19 12:30,19,34.9,35.25,34.89,35.1,155
20160801|2016-04-19 13:00,19,35.11,35.21,35.05,35.16,401
20160801|2016-04-19 19:00,20,35.12,35.16,35.1,35.16,29
20160801|2016-04-19 19:30,20,35.18,35.19,35.17,35.19,14
20160801|2016-04-19 20:00,20,35.18,35.19,35.16,35.18,41
20160801|2016-04-19 20:30,20,35.19,35.34,35.16,35.28,115
20160801|2016-04-19 21:00,20,35.28,35.28,35.25,35.27,40
20160801|2016-04-19 21:30,20,35.25,35.27,35.17,35.17,31
20160801|2016-04-19 22:00,20,35.15,35.18,35.14,35.18,14
20160801|2016-04-19 22:30,20,35.22,35.22,35.21,35.21,2
20160801|2016-04-19 23:00,20,35.27,35.28,35.26,35.26,6
20160801|2016-04-19 23:30,20,35.21,35.21,35.2,35.2,21
20160801|2016-04-20 00:00,20,35.27,35.29,35.27,35.28,18
20160801|2016-04-20 00:30,20,35.22,35.22,35.07,35.07,18
20160801|2016-04-20 01:00,20,35.05,35.18,35.02,35.18,28
20160801|2016-04-20 01:30,20,35.24,35.38,35.2,35.34,27
20160801|2016-04-20 02:00,20,35.32,35.32,35.25,35.25,11
20160801|2016-04-20 02:30,20,35.28,35.29,35.25,35.27,15
20160801|2016-04-20 03:00,20,35.25,35.27,35.23,35.23,8
20160801|2016-04-20 03:30,20,35.21,35.21,35.21,35.21,5
20160801|2016-04-20 04:00,20,35.22,35.23,35.16,35.16,40
20160801|2016-04-20 04:30,20,35.15,35.15,35.01,35.02,42
20160801|2016-04-20 05:00,20,35.03,35.03,34.99,35.02,118
20160801|2016-04-20 05:30,20,35.08,35.08,35.08,35.08,1
20160801|2016-04-20 06:00,20,35.06,35.1,35.04,35.07,13
20160801|2016-04-20 06:30,20,35.04,35.04,35.01,35.01,6
20160801|2016-04-20 07:00,20,35,35,34.77,34.91,66
20160801|2016-04-20 07:30,20,34.89,34.91,34.87,34.87,59
20160801|2016-04-20 08:30,20,34.87,35.15,34.77,35.09,384
20160801|2016-04-20 09:00,20,35.08,35.08,34.77,34.8,205
20160801|2016-04-20 09:30,20,34.84,34.89,34.74,34.89,172
20160801|2016-04-20 10:00,20,34.89,34.98,34.84,34.92,547
20160801|2016-04-20 10:30,20,34.93,35.1,34.91,34.98,343
20160801|2016-04-20 11:00,20,34.99,35.08,34.86,34.91,194
20160801|2016-04-20 11:30,20,34.89,35.11,34.89,35.01,222
20160801|2016-04-20 12:00,20,35.01,35.12,35.01,35.11,187
20160801|2016-04-20 12:30,20,35.1,35.14,35.07,35.09,248
20160801|2016-04-20 13:00,20,35.11,35.12,35,35,254
20160801|2016-04-20 19:00,21,34.95,35.01,34.9,35.01,60
20160801|2016-04-20 19:30,21,34.95,34.95,34.86,34.88,13
20160801|2016-04-20 20:00,21,34.89,35.14,34.88,35.14,66
20160801|2016-04-20 20:30,21,35.13,35.14,35.02,35.11,50
20160801|2016-04-20 21:00,21,35.13,35.14,35.13,35.13,3
20160801|2016-04-20 21:30,21,35.12,35.15,35.11,35.12,26
20160801|2016-04-20 22:00,21,35.11,35.13,35.06,35.11,15
20160801|2016-04-20 22:30,21,35.07,35.07,35.07,35.07,2
20160801|2016-04-20 23:30,21,35.05,35.05,35.05,35.05,1
20160801|2016-04-21 00:00,21,35.05,35.07,35.05,35.07,5
20160801|2016-04-21 00:30,21,35.06,35.27,35.06,35.27,28
20160801|2016-04-21 01:00,21,35.24,35.31,35.17,35.19,34
20160801|2016-04-21 01:30,21,35.22,35.28,35.2,35.22,10
20160801|2016-04-21 02:00,21,35.21,35.29,35.16,35.22,27
20160801|2016-04-21 02:30,21,35.22,35.46,35.22,35.36,88
20160801|2016-04-21 03:00,21,35.38,35.42,35.38,35.42,37
20160801|2016-04-21 03:30,21,35.36,35.4,35.36,35.37,16
20160801|2016-04-21 04:00,21,35.37,35.37,35.33,35.35,29
20160801|2016-04-21 05:00,21,35.31,35.4,35.25,35.4,31
20160801|2016-04-21 05:30,21,35.4,35.43,35.4,35.43,14
20160801|2016-04-21 06:00,21,35.35,35.41,35.35,35.39,10
20160801|2016-04-21 06:30,21,35.45,35.48,35.39,35.48,79
20160801|2016-04-21 07:00,21,35.48,35.5,35.27,35.37,81
20160801|2016-04-21 07:30,21,35.23,35.28,35.22,35.22,28
20160801|2016-04-21 08:30,21,35.14,35.14,34.74,34.88,374
20160801|2016-04-21 09:00,21,34.87,34.94,34.75,34.84,195
20160801|2016-04-21 09:30,21,34.83,34.92,34.79,34.85,110
20160801|2016-04-21 10:00,21,34.84,34.84,34.78,34.78,158
20160801|2016-04-21 10:30,21,34.78,34.82,34.74,34.76,102
20160801|2016-04-21 11:00,21,34.76,34.77,34.61,34.64,173
20160801|2016-04-21 11:30,21,34.66,34.66,34.49,34.55,255
20160801|2016-04-21 12:00,21,34.56,34.62,34.49,34.62,160
20160801|2016-04-21 12:30,21,34.64,34.77,34.62,34.65,157
20160801|2016-04-21 13:00,21,34.68,34.69,34.51,34.51,290
20160801|2016-04-21 19:00,22,34.45,34.47,34.4,34.41,59
20160801|2016-04-21 19:30,22,34.41,34.49,34.41,34.48,62
20160801|2016-04-21 20:00,22,34.48,34.51,34.42,34.42,20
20160801|2016-04-21 20:30,22,34.52,34.63,34.52,34.6,47
20160801|2016-04-21 21:00,22,34.62,34.62,34.55,34.55,13
20160801|2016-04-21 21:30,22,34.57,34.62,34.57,34.59,51
20160801|2016-04-21 22:00,22,34.59,34.6,34.52,34.52,14
20160801|2016-04-21 23:00,22,34.51,34.51,34.51,34.51,3
20160801|2016-04-21 23:30,22,34.47,34.47,34.47,34.47,2
20160801|2016-04-22 00:00,22,34.47,34.49,34.44,34.49,43
20160801|2016-04-22 00:30,22,34.46,34.5,34.39,34.5,178
20160801|2016-04-22 01:00,22,34.42,34.52,34.42,34.52,4
20160801|2016-04-22 01:30,22,34.41,34.41,34.41,34.41,1
20160801|2016-04-22 02:00,22,34.41,34.44,34.38,34.4,95
20160801|2016-04-22 02:30,22,34.41,34.41,34.34,34.39,43
20160801|2016-04-22 03:00,22,34.4,34.48,34.4,34.48,27
20160801|2016-04-22 03:30,22,34.46,34.46,34.33,34.33,15
20160801|2016-04-22 04:00,22,34.33,34.35,34.31,34.35,95
20160801|2016-04-22 04:30,22,34.35,34.42,34.35,34.4,15
20160801|2016-04-22 05:00,22,34.35,34.35,34.35,34.35,1
20160801|2016-04-22 05:30,22,34.35,34.35,34.32,34.32,3
20160801|2016-04-22 06:00,22,34.43,34.43,34.43,34.43,1
20160801|2016-04-22 06:30,22,34.45,34.45,34.29,34.32,23
20160801|2016-04-22 07:00,22,34.3,34.4,34.3,34.37,167
20160801|2016-04-22 07:30,22,34.32,34.4,34.32,34.36,32
20160801|2016-04-22 08:30,22,34.47,34.58,34.42,34.52,446
20160801|2016-04-22 09:00,22,34.52,34.67,34.52,34.67,478
20160801|2016-04-22 09:30,22,34.66,34.7,34.38,34.4,375
20160801|2016-04-22 10:00,22,34.38,34.45,34.2,34.25,333
20160801|2016-04-22 10:30,22,34.25,34.42,34.19,34.36,308
20160801|2016-04-22 11:00,22,34.34,34.37,34.33,34.36,149
20160801|2016-04-22 11:30,22,34.36,34.53,34.36,34.48,555
20160801|2016-04-22 12:00,22,34.46,34.5,34.4,34.45,53
20160801|2016-04-22 12:30,22,34.44,34.46,34.39,34.41,72
20160801|2016-04-22 13:00,22,34.4,34.43,34.38,34.42,468
20160801|2016-04-24 19:00,25,34.52,34.57,34.48,34.48,41
20160801|2016-04-24 19:30,25,34.49,34.5,34.49,34.5,11
20160801|2016-04-24 20:00,25,34.49,34.49,34.34,34.47,39
20160801|2016-04-24 20:30,25,34.46,34.46,34.34,34.42,17
20160801|2016-04-24 21:00,25,34.43,34.43,34.4,34.4,11
20160801|2016-04-24 21:30,25,34.33,34.33,34.3,34.3,22
20160801|2016-04-24 22:00,25,34.26,34.3,34.26,34.3,18
20160801|2016-04-24 22:30,25,34.31,34.31,34.31,34.31,1
20160801|2016-04-24 23:30,25,34.33,34.39,34.33,34.33,11
20160801|2016-04-25 00:00,25,34.3,34.3,34.3,34.3,12
20160801|2016-04-25 00:30,25,34.29,34.29,34.29,34.29,2
20160801|2016-04-25 01:00,25,34.32,34.32,34.31,34.31,2
20160801|2016-04-25 02:00,25,34.33,34.33,34.29,34.29,33
20160801|2016-04-25 02:30,25,34.31,34.34,34.31,34.34,18
20160801|2016-04-25 03:00,25,34.32,34.32,34.28,34.28,28
20160801|2016-04-25 03:30,25,34.3,34.3,34.23,34.23,9
20160801|2016-04-25 04:00,25,34.21,34.23,34.18,34.23,5
20160801|2016-04-25 04:30,25,34.19,34.2,34.18,34.18,7
20160801|2016-04-25 05:30,25,34.23,34.24,34.22,34.22,13
20160801|2016-04-25 06:30,25,34.25,34.25,34.21,34.23,5
20160801|2016-04-25 07:00,25,34.22,34.23,34.22,34.22,4
20160801|2016-04-25 07:30,25,34.22,34.35,34.22,34.35,19
20160801|2016-04-25 08:30,25,34.31,34.64,34.31,34.48,423
20160801|2016-04-25 09:00,25,34.48,34.53,34.39,34.43,154
20160801|2016-04-25 09:30,25,34.41,34.43,34.21,34.43,124
20160801|2016-04-25 10:00,25,34.44,34.62,34.44,34.58,181
20160801|2016-04-25 10:30,25,34.62,34.62,34.46,34.47,91
20160801|2016-04-25 11:00,25,34.46,34.56,34.42,34.53,127
20160801|2016-04-25 11:30,25,34.52,34.56,34.45,34.53,233
20160801|2016-04-25 12:00,25,34.52,34.52,34.44,34.45,51
20160801|2016-04-25 12:30,25,34.45,34.5,34.43,34.49,90
20160801|2016-04-25 13:00,25,34.48,34.48,34.29,34.3,292
20160801|2016-04-25 19:00,26,34.35,34.39,34.29,34.29,8
20160801|2016-04-25 19:30,26,34.29,34.35,34.29,34.35,7
20160801|2016-04-25 20:00,26,34.33,34.5,34.33,34.5,18
20160801|2016-04-25 20:30,26,34.51,34.53,34.5,34.53,26
20160801|2016-04-25 21:00,26,34.52,34.56,34.52,34.55,107
20160801|2016-04-25 21:30,26,34.49,34.49,34.41,34.41,5
20160801|2016-04-25 22:00,26,34.44,34.45,34.3,34.33,44
20160801|2016-04-25 22:30,26,34.38,34.38,34.37,34.37,2
20160801|2016-04-25 23:00,26,34.39,34.39,34.39,34.39,12
20160801|2016-04-25 23:30,26,34.4,34.4,34.4,34.4,1
20160801|2016-04-26 00:00,26,34.41,34.41,34.41,34.41,1
20160801|2016-04-26 00:30,26,34.37,34.37,34.28,34.28,16
20160801|2016-04-26 01:00,26,34.28,34.32,34.23,34.32,9
20160801|2016-04-26 01:30,26,34.31,34.31,34.23,34.28,29
20160801|2016-04-26 02:00,26,34.34,34.34,34.25,34.25,22
20160801|2016-04-26 02:30,26,34.25,34.25,34.22,34.23,19
20160801|2016-04-26 03:00,26,34.23,34.23,34.22,34.22,10
20160801|2016-04-26 03:30,26,34.23,34.23,34.23,34.23,4
20160801|2016-04-26 04:00,26,34.23,34.26,34.23,34.26,4
20160801|2016-04-26 04:30,26,34.28,34.32,34.28,34.32,6
20160801|2016-04-26 05:00,26,34.31,34.32,34.3,34.3,11
20160801|2016-04-26 05:30,26,34.35,34.37,34.35,34.37,3
20160801|2016-04-26 06:00,26,34.36,34.36,34.36,34.36,5
20160801|2016-04-26 06:30,26,34.42,34.43,34.42,34.43,3
20160801|2016-04-26 07:00,26,34.42,34.42,34.36,34.36,15
20160801|2016-04-26 07:30,26,34.37,34.4,34.35,34.38,18
20160801|2016-04-26 08:30,26,34.46,34.52,34.34,34.5,141
20160801|2016-04-26 09:00,26,34.48,34.48,34.36,34.4,66
20160801|2016-04-26 09:30,26,34.37,34.39,34.32,34.35,59
20160801|2016-04-26 10:00,26,34.37,34.39,34.31,34.32,103
20160801|2016-04-26 10:30,26,34.31,34.38,34.3,34.38,158
20160801|2016-04-26 11:00,26,34.36,34.44,34.36,34.37,47
20160801|2016-04-26 11:30,26,34.38,34.4,34.34,34.35,45
20160801|2016-04-26 12:00,26,34.34,34.4,34.31,34.4,106
20160801|2016-04-26 12:30,26,34.39,34.4,34.35,34.4,45
20160801|2016-04-26 13:00,26,34.39,34.4,34.3,34.33,291
20160801|2016-04-26 19:00,27,34.33,34.4,34.32,34.4,17
20160801|2016-04-26 19:30,27,34.36,34.37,34.36,34.37,5
20160801|2016-04-26 20:30,27,34.32,34.32,34.31,34.32,9
20160801|2016-04-26 21:00,27,34.32,34.32,34.31,34.31,3
20160801|2016-04-26 21:30,27,34.31,34.34,34.29,34.33,37
20160801|2016-04-26 22:00,27,34.29,34.29,34.26,34.26,22
20160801|2016-04-26 22:30,27,34.33,34.33,34.33,34.33,1
20160801|2016-04-26 23:00,27,34.31,34.32,34.28,34.3,20
20160801|2016-04-27 02:00,27,34.32,34.32,34.32,34.32,10
20160801|2016-04-27 02:30,27,34.27,34.27,34.18,34.19,62
20160801|2016-04-27 03:00,27,34.2,34.24,34.2,34.24,5
20160801|2016-04-27 03:30,27,34.24,34.31,34.23,34.26,20
20160801|2016-04-27 04:00,27,34.26,34.26,34.24,34.24,5
20160801|2016-04-27 04:30,27,34.24,34.24,34.23,34.23,4
20160801|2016-04-27 05:00,27,34.19,34.19,34.18,34.18,2
20160801|2016-04-27 06:00,27,34.16,34.16,34.16,34.16,2
20160801|2016-04-27 06:30,27,34.15,34.15,34.06,34.07,18
20160801|2016-04-27 07:00,27,34.09,34.17,34.09,34.11,15
20160801|2016-04-27 07:30,27,34.11,34.12,34.09,34.1,23
20160801|2016-04-27 08:30,27,34.09,34.09,33.77,33.8,885
20160801|2016-04-27 09:00,27,33.76,33.76,33.56,33.56,158
20160801|2016-04-27 09:30,27,33.57,33.69,33.44,33.66,960
20160801|2016-04-27 10:00,27,33.63,33.73,33.62,33.7,246
20160801|2016-04-27 10:30,27,33.69,33.78,33.63,33.78,75
20160801|2016-04-27 11:00,27,33.77,33.85,33.76,33.85,118
20160801|2016-04-27 11:30,27,33.86,33.86,33.8,33.84,42
20160801|2016-04-27 12:00,27,33.83,33.84,33.82,33.84,21
20160801|2016-04-27 12:30,27,33.85,33.9,33.85,33.88,61
20160801|2016-04-27 13:00,27,33.88,34.01,33.88,33.89,343
20160801|2016-04-27 19:00,28,33.92,33.93,33.81,33.88,7
20160801|2016-04-27 19:30,28,33.89,33.91,33.89,33.91,6
20160801|2016-04-27 20:00,28,33.89,33.89,33.89,33.89,1
20160801|2016-04-27 20:30,28,33.87,33.87,33.87,33.87,6
20160801|2016-04-27 21:30,28,33.76,33.77,33.76,33.77,13
20160801|2016-04-27 22:00,28,33.74,33.74,33.73,33.73,13
20160801|2016-04-27 22:30,28,33.72,33.72,33.71,33.71,26
20160801|2016-04-28 00:30,28,33.71,33.71,33.68,33.68,6
20160801|2016-04-28 01:00,28,33.71,33.72,33.66,33.72,9
20160801|2016-04-28 01:30,28,33.73,33.78,33.67,33.67,15
20160801|2016-04-28 02:00,28,33.64,33.65,33.59,33.65,310
20160801|2016-04-28 02:30,28,33.67,33.78,33.67,33.69,237
20160801|2016-04-28 03:00,28,33.75,33.8,33.72,33.72,88
20160801|2016-04-28 03:30,28,33.75,33.81,33.75,33.81,5
20160801|2016-04-28 04:00,28,33.83,33.91,33.83,33.88,182
20160801|2016-04-28 04:30,28,33.86,33.86,33.8,33.8,7
20160801|2016-04-28 05:00,28,33.76,33.76,33.76,33.76,1
20160801|2016-04-28 05:30,28,33.76,33.76,33.76,33.76,1
20160801|2016-04-28 06:00,28,33.77,33.77,33.77,33.77,2
20160801|2016-04-28 06:30,28,33.8,33.86,33.8,33.86,8
20160801|2016-04-28 07:00,28,33.87,33.9,33.87,33.9,15
20160801|2016-04-28 07:30,28,33.86,33.9,33.86,33.9,5
20160801|2016-04-28 08:30,28,33.87,33.92,33.65,33.71,767
20160801|2016-04-28 09:00,28,33.73,33.84,33.71,33.73,263
20160801|2016-04-28 09:30,28,33.74,33.77,33.72,33.75,168
20160801|2016-04-28 10:00,28,33.8,33.8,33.73,33.75,57
20160801|2016-04-28 10:30,28,33.76,33.81,33.67,33.69,307
20160801|2016-04-28 11:00,28,33.66,33.67,33.48,33.56,373
20160801|2016-04-28 11:30,28,33.57,33.63,33.57,33.58,22
20160801|2016-04-28 12:00,28,33.57,33.67,33.57,33.62,231
20160801|2016-04-28 12:30,28,33.62,33.63,33.56,33.58,297
20160801|2016-04-28 13:00,28,33.55,33.55,33.35,33.48,711
20160801|2016-04-28 19:00,29,33.36,33.36,33.31,33.31,7
20160801|2016-04-28 19:30,29,33.34,33.35,33.34,33.35,2
20160801|2016-04-28 20:00,29,33.36,33.44,33.32,33.32,9
20160801|2016-04-28 20:30,29,33.31,33.36,33.31,33.36,14
20160801|2016-04-28 21:00,29,33.35,33.36,33.35,33.36,5
20160801|2016-04-28 21:30,29,33.35,33.37,33.35,33.36,24
20160801|2016-04-28 22:00,29,33.36,33.36,33.3,33.3,61
20160801|2016-04-28 22:30,29,33.3,33.3,33.3,33.3,7
20160801|2016-04-28 23:30,29,33.27,33.29,33.27,33.29,15
20160801|2016-04-29 00:00,29,33.3,33.3,33.28,33.28,3
20160801|2016-04-29 00:30,29,33.29,33.31,33.29,33.31,6
20160801|2016-04-29 01:00,29,33.29,33.29,33.27,33.27,3
20160801|2016-04-29 01:30,29,33.38,33.4,33.37,33.4,12
20160801|2016-04-29 02:00,29,33.36,33.36,33.36,33.36,1
20160801|2016-04-29 02:30,29,33.35,33.52,33.35,33.52,46
20160801|2016-04-29 03:00,29,33.51,33.51,33.51,33.51,1
20160801|2016-04-29 03:30,29,33.53,33.53,33.53,33.53,1
20160801|2016-04-29 04:00,29,33.51,33.56,33.51,33.56,5
20160801|2016-04-29 04:30,29,33.5,33.56,33.5,33.56,3
20160801|2016-04-29 05:00,29,33.55,33.57,33.53,33.55,22
20160801|2016-04-29 05:30,29,33.54,33.59,33.54,33.57,27
20160801|2016-04-29 06:00,29,33.57,33.59,33.57,33.57,36
20160801|2016-04-29 06:30,29,33.58,33.59,33.53,33.55,39
20160801|2016-04-29 07:00,29,33.59,33.76,33.59,33.7,51
20160801|2016-04-29 07:30,29,33.75,33.8,33.75,33.79,63
20160801|2016-04-29 08:30,29,33.8,33.8,33.6,33.62,170
20160801|2016-04-29 09:00,29,33.61,33.61,33.53,33.55,77
20160801|2016-04-29 09:30,29,33.55,33.55,33.42,33.43,28
20160801|2016-04-29 10:00,29,33.43,33.43,33.33,33.4,62
20160801|2016-04-29 10:30,29,33.41,33.41,33.22,33.27,65
20160801|2016-04-29 11:00,29,33.24,33.34,33.24,33.3,39
20160801|2016-04-29 11:30,29,33.31,33.43,33.31,33.42,68
20160801|2016-04-29 12:00,29,33.41,33.41,33.37,33.37,57
20160801|2016-04-29 12:30,29,33.37,33.37,33.24,33.29,239
20160801|2016-04-29 13:00,29,33.28,33.35,33.22,33.23,221
20160801|2016-05-01 19:00,2,33.25,33.3,33.24,33.29,28
20160801|2016-05-01 19:30,2,33.29,33.37,33.29,33.37,13
20160801|2016-05-01 20:00,2,33.34,33.35,33.34,33.35,2
20160801|2016-05-01 20:30,2,33.39,33.4,33.39,33.4,11
20160801|2016-05-01 21:00,2,33.4,33.4,33.39,33.39,7
20160801|2016-05-01 21:30,2,33.36,33.36,33.36,33.36,1
20160801|2016-05-01 22:00,2,33.32,33.32,33.3,33.3,2
20160801|2016-05-01 23:00,2,33.31,33.31,33.31,33.31,2
20160801|2016-05-01 23:30,2,33.31,33.31,33.3,33.3,5
20160801|2016-05-02 00:00,2,33.3,33.3,33.3,33.3,4
20160801|2016-05-02 00:30,2,33.3,33.31,33.3,33.31,3
20160801|2016-05-02 01:00,2,33.31,33.31,33.31,33.31,1
20160801|2016-05-02 02:00,2,33.29,33.29,33.29,33.29,2
20160801|2016-05-02 02:30,2,33.27,33.27,33.27,33.27,1
20160801|2016-05-02 03:00,2,33.25,33.26,33.24,33.25,38
20160801|2016-05-02 03:30,2,33.26,33.26,33.26,33.26,2
20160801|2016-05-02 04:30,2,33.27,33.29,33.25,33.25,6
20160801|2016-05-02 05:00,2,33.26,33.26,33.26,33.26,1
20160801|2016-05-02 06:00,2,33.28,33.28,33.26,33.26,5
20160801|2016-05-02 06:30,2,33.25,33.26,33.25,33.26,4
20160801|2016-05-02 07:00,2,33.3,33.31,33.28,33.3,54
20160801|2016-05-02 07:30,2,33.27,33.3,33.26,33.29,13
20160801|2016-05-02 08:30,2,33.26,33.34,33.02,33.02,224
20160801|2016-05-02 09:00,2,33.01,33.01,32.84,32.85,494
20160801|2016-05-02 09:30,2,32.85,32.86,32.72,32.84,299
20160801|2016-05-02 10:00,2,32.81,32.88,32.78,32.87,322
20160801|2016-05-02 10:30,2,32.85,32.85,32.7,32.71,206
20160801|2016-05-02 11:00,2,32.68,32.83,32.67,32.79,233
20160801|2016-05-02 11:30,2,32.8,32.83,32.7,32.76,287
20160801|2016-05-02 12:00,2,32.74,32.75,32.67,32.73,199
20160801|2016-05-02 12:30,2,32.72,32.73,32.58,32.59,432
20160801|2016-05-02 13:00,2,32.61,32.67,32.56,32.63,271
20160801|2016-05-02 19:00,3,32.62,32.65,32.56,32.56,11
20160801|2016-05-02 19:30,3,32.58,32.62,32.55,32.61,7
20160801|2016-05-02 20:00,3,32.62,32.82,32.62,32.79,69
20160801|2016-05-02 20:30,3,32.79,32.83,32.74,32.74,33
20160801|2016-05-02 21:00,3,32.72,32.82,32.72,32.77,14
20160801|2016-05-02 21:30,3,32.77,32.8,32.74,32.78,32
20160801|2016-05-02 22:00,3,32.78,32.8,32.78,32.79,11
20160801|2016-05-02 23:00,3,32.8,32.8,32.8,32.8,3
20160801|2016-05-02 23:30,3,32.82,32.82,32.8,32.8,4
20160801|2016-05-03 00:00,3,32.81,32.82,32.81,32.81,4
20160801|2016-05-03 00:30,3,32.82,32.86,32.82,32.86,15
20160801|2016-05-03 01:00,3,32.88,32.89,32.88,32.89,5
20160801|2016-05-03 01:30,3,32.91,32.99,32.91,32.99,23
20160801|2016-05-03 02:00,3,32.91,32.91,32.83,32.83,15
20160801|2016-05-03 02:30,3,32.83,32.87,32.82,32.85,28
20160801|2016-05-03 03:00,3,32.82,32.87,32.77,32.87,54
20160801|2016-05-03 03:30,3,32.85,32.85,32.76,32.77,47
20160801|2016-05-03 04:00,3,32.76,32.77,32.72,32.72,9
20160801|2016-05-03 04:30,3,32.73,32.74,32.73,32.74,4
20160801|2016-05-03 05:00,3,32.72,32.72,32.62,32.62,21
20160801|2016-05-03 05:30,3,32.68,32.68,32.68,32.68,3
20160801|2016-05-03 06:00,3,32.71,32.71,32.68,32.69,3
20160801|2016-05-03 06:30,3,32.7,32.72,32.7,32.71,6
20160801|2016-05-03 07:00,3,32.7,32.72,32.64,32.64,13
20160801|2016-05-03 07:30,3,32.63,32.63,32.56,32.58,96
20160801|2016-05-03 08:30,3,32.6,32.66,32.47,32.5,251
20160801|2016-05-03 09:00,3,32.48,32.48,32.38,32.41,345
20160801|2016-05-03 09:30,3,32.39,32.48,32.32,32.48,573
20160801|2016-05-03 10:00,3,32.48,32.51,32.39,32.41,210
20160801|2016-05-03 10:30,3,32.4,32.44,32.38,32.41,197
20160801|2016-05-03 11:00,3,32.43,32.43,32.31,32.33,133
20160801|2016-05-03 11:30,3,32.32,32.36,32.31,32.33,92
20160801|2016-05-03 12:00,3,32.34,32.4,32.33,32.36,96
20160801|2016-05-03 12:30,3,32.36,32.45,32.27,32.4,834
20160801|2016-05-03 13:00,3,32.41,32.58,32.36,32.54,646
20160801|2016-05-03 19:00,4,32.53,32.63,32.44,32.44,27
20160801|2016-05-03 19:30,4,32.45,32.45,32.45,32.45,1
20160801|2016-05-03 20:00,4,32.45,32.48,32.44,32.47,17
20160801|2016-05-03 20:30,4,32.51,32.51,32.51,32.51,17
20160801|2016-05-03 21:00,4,32.51,32.53,32.51,32.52,27
20160801|2016-05-03 21:30,4,32.51,32.54,32.5,32.54,33
20160801|2016-05-03 22:00,4,32.53,32.62,32.52,32.62,62
20160801|2016-05-03 22:30,4,32.63,32.63,32.63,32.63,1
20160801|2016-05-03 23:30,4,32.66,32.66,32.66,32.66,14
20160801|2016-05-04 00:00,4,32.68,32.72,32.68,32.72,10
20160801|2016-05-04 00:30,4,32.75,32.78,32.69,32.78,11
20160801|2016-05-04 01:00,4,32.85,32.85,32.75,32.75,7
20160801|2016-05-04 01:30,4,32.75,32.83,32.74,32.78,6
20160801|2016-05-04 02:00,4,32.87,32.87,32.78,32.81,45
20160801|2016-05-04 02:30,4,32.86,32.86,32.86,32.86,1
20160801|2016-05-04 03:00,4,32.9,32.94,32.9,32.92,14
20160801|2016-05-04 03:30,4,32.92,32.93,32.9,32.9,20
20160801|2016-05-04 04:00,4,32.99,33.11,32.99,33.05,20
20160801|2016-05-04 04:30,4,33.02,33.02,32.93,32.93,21
20160801|2016-05-04 05:00,4,32.93,33,32.93,32.99,12
20160801|2016-05-04 05:30,4,32.97,32.97,32.97,32.97,3
20160801|2016-05-04 06:00,4,32.92,32.92,32.86,32.89,23
20160801|2016-05-04 06:30,4,32.87,32.87,32.87,32.87,1
20160801|2016-05-04 07:00,4,32.88,32.97,32.88,32.97,7
20160801|2016-05-04 07:30,4,33.03,33.03,32.95,32.98,76
20160801|2016-05-04 08:30,4,32.98,32.98,32.79,32.95,616
20160801|2016-05-04 09:00,4,32.97,33.04,32.91,32.94,117
20160801|2016-05-04 09:30,4,32.91,32.91,32.73,32.73,306
20160801|2016-05-04 10:00,4,32.72,32.73,32.66,32.71,217
20160801|2016-05-04 10:30,4,32.7,32.87,32.7,32.82,245
20160801|2016-05-04 11:00,4,32.82,32.85,32.74,32.8,164
20160801|2016-05-04 11:30,4,32.8,32.81,32.73,32.77,128
20160801|2016-05-04 12:00,4,32.76,32.76,32.64,32.69,135
20160801|2016-05-04 12:30,4,32.68,32.77,32.66,32.77,90
20160801|2016-05-04 13:00,4,32.74,32.74,32.54,32.69,228
20160801|2016-05-04 19:00,5,32.66,32.76,32.66,32.75,32
20160801|2016-05-04 19:30,5,32.73,32.79,32.7,32.79,4
20160801|2016-05-04 20:30,5,32.81,32.83,32.81,32.82,9
20160801|2016-05-04 21:00,5,32.84,32.84,32.83,32.83,3
20160801|2016-05-04 21:30,5,32.83,32.87,32.82,32.84,21
20160801|2016-05-04 22:00,5,32.86,32.88,32.85,32.85,25
20160801|2016-05-04 22:30,5,32.87,32.87,32.87,32.87,2
20160801|2016-05-04 23:00,5,32.86,32.86,32.86,32.86,2
20160801|2016-05-04 23:30,5,32.85,32.85,32.85,32.85,1
20160801|2016-05-05 00:00,5,32.84,32.84,32.84,32.84,1
20160801|2016-05-05 00:30,5,32.82,32.84,32.82,32.84,3
20160801|2016-05-05 01:30,5,32.85,32.85,32.85,32.85,1
20160801|2016-05-05 02:00,5,32.87,32.88,32.86,32.87,6
20160801|2016-05-05 02:30,5,32.89,32.95,32.88,32.91,189
20160801|2016-05-05 03:00,5,32.92,32.93,32.91,32.91,69
20160801|2016-05-05 03:30,5,32.91,32.91,32.88,32.89,15
20160801|2016-05-05 04:00,5,32.9,33.06,32.9,33.06,49
20160801|2016-05-05 04:30,5,33,33,32.95,32.96,9
20160801|2016-05-05 05:00,5,32.95,32.95,32.94,32.94,6
20160801|2016-05-05 05:30,5,32.92,32.92,32.88,32.88,8
20160801|2016-05-05 06:30,5,32.89,32.93,32.89,32.91,6
20160801|2016-05-05 07:00,5,32.92,32.98,32.92,32.95,103
20160801|2016-05-05 07:30,5,33.01,33.1,32.98,32.98,47
20160801|2016-05-05 08:30,5,32.9,32.97,32.81,32.9,504
20160801|2016-05-05 09:00,5,32.9,32.94,32.82,32.82,114
20160801|2016-05-05 09:30,5,32.82,32.82,32.64,32.7,75
20160801|2016-05-05 10:00,5,32.68,32.71,32.65,32.7,98
20160801|2016-05-05 10:30,5,32.69,32.69,32.44,32.46,699
20160801|2016-05-05 11:00,5,32.47,32.48,32.29,32.39,191
20160801|2016-05-05 11:30,5,32.38,32.43,32.35,32.43,165
20160801|2016-05-05 12:00,5,32.43,32.46,32.36,32.41,166
20160801|2016-05-05 12:30,5,32.42,32.53,32.38,32.38,244
20160801|2016-05-05 13:00,5,32.34,32.43,32.34,32.36,106
20160801|2016-05-05 19:00,6,32.31,32.37,32.19,32.19,141
20160801|2016-05-05 19:30,6,32.18,32.24,32.18,32.24,22
20160801|2016-05-05 20:00,6,32.22,32.26,32.18,32.26,8
20160801|2016-05-05 20:30,6,32.28,32.31,32.28,32.31,5
20160801|2016-05-05 21:00,6,32.3,32.3,32.26,32.26,17
20160801|2016-05-05 21:30,6,32.32,32.38,32.26,32.26,10
20160801|2016-05-05 22:30,6,32.36,32.36,32.36,32.36,1
20160801|2016-05-06 00:00,6,32.3,32.3,32.3,32.3,3
20160801|2016-05-06 01:00,6,32.33,32.33,32.33,32.33,1
20160801|2016-05-06 02:00,6,32.37,32.43,32.37,32.43,4
20160801|2016-05-06 02:30,6,32.43,32.45,32.43,32.43,7
20160801|2016-05-06 03:00,6,32.44,32.45,32.44,32.45,4
20160801|2016-05-06 03:30,6,32.45,32.46,32.45,32.46,3
20160801|2016-05-06 04:00,6,32.45,32.53,32.45,32.52,4
20160801|2016-05-06 04:30,6,32.5,32.6,32.5,32.6,8
20160801|2016-05-06 05:00,6,32.55,32.55,32.54,32.54,6
20160801|2016-05-06 05:30,6,32.53,32.62,32.53,32.62,5
20160801|2016-05-06 06:00,6,32.56,32.59,32.55,32.59,4
20160801|2016-05-06 06:30,6,32.6,32.63,32.59,32.59,16
20160801|2016-05-06 07:00,6,32.6,32.6,32.57,32.57,11
20160801|2016-05-06 07:30,6,32.57,32.64,32.52,32.52,14
20160801|2016-05-06 08:30,6,32.42,32.59,32.39,32.49,363
20160801|2016-05-06 09:00,6,32.53,32.64,32.49,32.59,47
20160801|2016-05-06 09:30,6,32.58,32.81,32.55,32.79,450
20160801|2016-05-06 10:00,6,32.79,32.91,32.73,32.89,440
20160801|2016-05-06 10:30,6,32.89,32.9,32.81,32.83,251
20160801|2016-05-06 11:00,6,32.84,32.9,32.84,32.85,76
20160801|2016-05-06 11:30,6,32.87,32.96,32.85,32.92,72
20160801|2016-05-06 12:00,6,32.92,32.92,32.83,32.89,61
20160801|2016-05-06 12:30,6,32.88,32.98,32.83,32.98,124
20160801|2016-05-06 13:00,6,33.01,33.45,32.99,33.34,419
20160801|2016-05-08 19:00,9,33.29,33.6,33.29,33.55,87
20160801|2016-05-08 19:30,9,33.56,33.56,33.5,33.5,3
20160801|2016-05-08 20:00,9,33.43,33.43,33.2,33.34,70
20160801|2016-05-08 20:30,9,33.32,33.32,33.28,33.3,37
20160801|2016-05-08 21:00,9,33.33,33.33,33.26,33.3,11
20160801|2016-05-08 21:30,9,33.34,33.34,33.24,33.24,35
20160801|2016-05-08 22:00,9,33.29,33.32,33.2,33.3,41
20160801|2016-05-08 22:30,9,33.31,33.33,33.3,33.33,12
20160801|2016-05-08 23:00,9,33.32,33.32,33.32,33.32,7
20160801|2016-05-09 00:00,9,33.35,33.35,33.33,33.35,7
20160801|2016-05-09 00:30,9,33.4,33.4,33.37,33.37,2
20160801|2016-05-09 01:00,9,33.4,33.4,33.4,33.4,2
20160801|2016-05-09 02:00,9,33.43,33.44,33.43,33.44,10
20160801|2016-05-09 02:30,9,33.38,33.38,33.38,33.38,1
20160801|2016-05-09 03:00,9,33.32,33.32,33.32,33.32,1
20160801|2016-05-09 03:30,9,33.34,33.34,33.34,33.34,1
20160801|2016-05-09 04:00,9,33.37,33.37,33.37,33.37,1
20160801|2016-05-09 04:30,9,33.38,33.38,33.38,33.38,3
20160801|2016-05-09 05:00,9,33.39,33.41,33.39,33.41,3
20160801|2016-05-09 05:30,9,33.42,33.42,33.42,33.42,1
20160801|2016-05-09 06:00,9,33.35,33.35,33.35,33.35,20
20160801|2016-05-09 06:30,9,33.42,33.42,33.42,33.42,1
20160801|2016-05-09 07:30,9,33.4,33.4,33.4,33.4,3
20160801|2016-05-09 08:30,9,33.35,33.35,33,33,67
20160801|2016-05-09 09:00,9,33.01,33.09,32.92,32.96,56
20160801|2016-05-09 09:30,9,32.92,33,32.84,32.98,319
20160801|2016-05-09 10:00,9,32.97,32.98,32.91,32.92,8
20160801|2016-05-09 10:30,9,32.93,32.93,32.89,32.89,10
20160801|2016-05-09 11:00,9,32.91,32.95,32.9,32.95,37
20160801|2016-05-09 11:30,9,32.93,32.93,32.89,32.9,6
20160801|2016-05-09 12:00,9,32.91,32.96,32.91,32.95,57
20160801|2016-05-09 12:30,9,32.92,32.96,32.9,32.94,46
20160801|2016-05-09 13:00,9,32.94,32.97,32.88,32.89,64
20160801|2016-05-09 19:00,10,32.91,32.91,32.9,32.9,5
20160801|2016-05-09 19:30,10,32.86,32.92,32.86,32.92,10
20160801|2016-05-09 20:00,10,32.89,32.89,32.8,32.8,6
20160801|2016-05-09 20:30,10,32.8,32.9,32.8,32.9,5
20160801|2016-05-09 21:00,10,32.85,32.85,32.85,32.85,1
20160801|2016-05-09 21:30,10,32.91,32.93,32.91,32.93,23
20160801|2016-05-09 22:00,10,32.88,32.92,32.88,32.92,8
20160801|2016-05-09 22:30,10,32.95,32.95,32.93,32.94,4
20160801|2016-05-09 23:30,10,32.94,32.95,32.91,32.91,9
20160801|2016-05-10 00:30,10,32.91,32.94,32.91,32.94,5
20160801|2016-05-10 01:00,10,32.96,32.96,32.93,32.96,3
20160801|2016-05-10 01:30,10,33.01,33.01,33.01,33.01,1
20160801|2016-05-10 02:00,10,33.05,33.1,33.05,33.1,3
20160801|2016-05-10 02:30,10,33.08,33.08,33.06,33.06,14
20160801|2016-05-10 03:00,10,33.01,33.01,33,33,101
20160801|2016-05-10 03:30,10,32.99,32.99,32.88,32.88,11
20160801|2016-05-10 04:00,10,32.94,33,32.93,32.94,14
20160801|2016-05-10 04:30,10,32.87,32.87,32.79,32.83,26
20160801|2016-05-10 05:30,10,32.88,32.88,32.81,32.81,8
20160801|2016-05-10 06:00,10,32.8,32.8,32.74,32.78,12
20160801|2016-05-10 06:30,10,32.84,32.84,32.84,32.84,1
20160801|2016-05-10 07:00,10,32.88,32.95,32.85,32.88,42
20160801|2016-05-10 07:30,10,32.83,32.89,32.81,32.89,18
20160801|2016-05-10 08:30,10,32.97,33.13,32.97,33.05,327
20160801|2016-05-10 09:00,10,33.06,33.11,32.96,33.01,129
20160801|2016-05-10 09:30,10,32.99,33.12,32.99,33.12,122
20160801|2016-05-10 10:00,10,33.14,33.25,33.04,33.25,81
20160801|2016-05-10 10:30,10,33.24,33.29,33.18,33.2,206
20160801|2016-05-10 11:00,10,33.21,33.69,33.19,33.29,802
20160801|2016-05-10 11:30,10,33.27,33.53,33.27,33.53,1205
20160801|2016-05-10 12:00,10,33.53,33.93,33.53,33.7,873
20160801|2016-05-10 12:30,10,33.69,33.69,33.43,33.59,760
20160801|2016-05-10 13:00,10,33.62,33.64,33.5,33.55,840
20160801|2016-05-10 19:00,11,33.6,33.74,33.6,33.63,45
20160801|2016-05-10 19:30,11,33.6,33.7,33.6,33.69,13
20160801|2016-05-10 20:00,11,33.72,33.79,33.72,33.74,12
20160801|2016-05-10 20:30,11,33.69,33.71,33.69,33.71,4
20160801|2016-05-10 21:00,11,33.72,33.73,33.72,33.73,6
20160801|2016-05-10 21:30,11,33.8,33.8,33.8,33.8,2
20160801|2016-05-10 22:00,11,33.75,33.75,33.68,33.69,17
20160801|2016-05-10 22:30,11,33.69,33.69,33.66,33.66,11
20160801|2016-05-10 23:00,11,33.64,33.64,33.61,33.62,42
20160801|2016-05-10 23:30,11,33.63,33.67,33.63,33.66,8
20160801|2016-05-11 00:00,11,33.67,33.67,33.67,33.67,2
20160801|2016-05-11 00:30,11,33.67,33.69,33.67,33.69,6
20160801|2016-05-11 01:00,11,33.7,33.71,33.69,33.69,5
20160801|2016-05-11 01:30,11,33.71,33.73,33.71,33.73,19
20160801|2016-05-11 02:00,11,33.7,33.7,33.63,33.66,15
20160801|2016-05-11 02:30,11,33.63,33.65,33.6,33.6,17
20160801|2016-05-11 03:00,11,33.61,33.61,33.6,33.6,108
20160801|2016-05-11 03:30,11,33.6,33.62,33.59,33.59,112
20160801|2016-05-11 04:00,11,33.59,33.59,33.58,33.59,41
20160801|2016-05-11 04:30,11,33.58,33.58,33.57,33.58,3
20160801|2016-05-11 05:00,11,33.55,33.55,33.53,33.53,15
20160801|2016-05-11 05:30,11,33.54,33.62,33.54,33.59,16
20160801|2016-05-11 06:00,11,33.59,33.61,33.59,33.61,16
20160801|2016-05-11 06:30,11,33.56,33.59,33.56,33.59,5
20160801|2016-05-11 07:00,11,33.58,33.58,33.52,33.52,6
20160801|2016-05-11 07:30,11,33.56,33.56,33.5,33.53,13
20160801|2016-05-11 08:30,11,33.48,33.61,33.38,33.41,663
20160801|2016-05-11 09:00,11,33.42,33.53,33.3,33.5,294
20160801|2016-05-11 09:30,11,33.48,33.63,33.48,33.52,124
20160801|2016-05-11 10:00,11,33.43,33.62,33.39,33.58,90
20160801|2016-05-11 10:30,11,33.62,33.62,33.45,33.47,58
20160801|2016-05-11 11:00,11,33.45,33.58,33.45,33.52,146
20160801|2016-05-11 11:30,11,33.53,33.54,33.5,33.51,106
20160801|2016-05-11 12:00,11,33.53,33.6,33.52,33.56,73
20160801|2016-05-11 12:30,11,33.6,33.6,33.56,33.57,91
20160801|2016-05-11 13:00,11,33.55,33.55,33.39,33.48,544
20160801|2016-05-11 19:00,12,33.57,33.63,33.44,33.62,526
20160801|2016-05-11 19:30,12,33.63,33.64,33.57,33.57,32
20160801|2016-05-11 20:00,12,33.59,33.64,33.5,33.61,21
20160801|2016-05-11 20:30,12,33.6,33.66,33.58,33.61,12
20160801|2016-05-11 21:00,12,33.64,33.64,33.57,33.61,21
20160801|2016-05-11 21:30,12,33.63,33.64,33.61,33.63,7
20160801|2016-05-11 22:30,12,33.64,33.64,33.62,33.63,10
20160801|2016-05-11 23:00,12,33.63,33.63,33.6,33.61,10
20160801|2016-05-11 23:30,12,33.6,33.6,33.6,33.6,4
20160801|2016-05-12 00:00,12,33.62,33.62,33.61,33.61,5
20160801|2016-05-12 00:30,12,33.61,33.63,33.61,33.63,2
20160801|2016-05-12 01:00,12,33.64,33.69,33.64,33.67,11
20160801|2016-05-12 01:30,12,33.65,33.65,33.45,33.45,29
20160801|2016-05-12 02:00,12,33.5,33.56,33.5,33.54,6
20160801|2016-05-12 02:30,12,33.51,33.51,33.5,33.51,4
20160801|2016-05-12 03:00,12,33.52,33.52,33.52,33.52,1
20160801|2016-05-12 04:00,12,33.56,33.59,33.56,33.59,3
20160801|2016-05-12 04:30,12,33.53,33.53,33.49,33.49,191
20160801|2016-05-12 05:00,12,33.5,33.5,33.47,33.47,75
20160801|2016-05-12 05:30,12,33.46,33.46,33.41,33.43,165
20160801|2016-05-12 06:00,12,33.42,33.49,33.41,33.49,67
20160801|2016-05-12 06:30,12,33.48,33.49,33.46,33.46,9
20160801|2016-05-12 07:00,12,33.47,33.47,33.39,33.41,101
20160801|2016-05-12 07:30,12,33.44,33.45,33.35,33.37,24
20160801|2016-05-12 08:30,12,33.53,33.53,33.05,33.07,577
20160801|2016-05-12 09:00,12,33.06,33.12,32.98,33.02,163
20160801|2016-05-12 09:30,12,33.02,33.04,32.89,32.89,179
20160801|2016-05-12 10:00,12,32.86,32.89,32.68,32.81,303
20160801|2016-05-12 10:30,12,32.8,32.8,32.61,32.67,295
20160801|2016-05-12 11:00,12,32.65,32.74,32.65,32.73,79
20160801|2016-05-12 11:30,12,32.71,32.73,32.67,32.71,65
20160801|2016-05-12 12:00,12,32.68,32.74,32.65,32.74,119
20160801|2016-05-12 12:30,12,32.72,32.73,32.65,32.72,174
20160801|2016-05-12 13:00,12,32.73,32.79,32.63,32.65,345
20160801|2016-05-12 19:00,13,32.68,32.76,32.67,32.69,17
20160801|2016-05-12 19:30,13,32.65,32.65,32.64,32.64,13
20160801|2016-05-12 20:00,13,32.61,32.61,32.5,32.52,59
20160801|2016-05-12 20:30,13,32.55,32.62,32.55,32.59,14
20160801|2016-05-12 21:00,13,32.56,32.56,32.53,32.53,10
20160801|2016-05-12 21:30,13,32.51,32.51,32.45,32.45,61
20160801|2016-05-12 22:00,13,32.39,32.39,32.31,32.33,39
20160801|2016-05-12 22:30,13,32.37,32.37,32.31,32.34,84
20160801|2016-05-12 23:30,13,32.33,32.33,32.31,32.32,19
20160801|2016-05-13 00:00,13,32.32,32.41,32.32,32.41,18
20160801|2016-05-13 00:30,13,32.43,32.43,32.36,32.36,8
20160801|2016-05-13 01:00,13,32.37,32.4,32.34,32.4,11
20160801|2016-05-13 01:30,13,32.39,32.41,32.39,32.39,13
20160801|2016-05-13 02:00,13,32.38,32.38,32.23,32.37,20
20160801|2016-05-13 02:30,13,32.37,32.45,32.37,32.45,52
20160801|2016-05-13 03:00,13,32.44,32.44,32.41,32.41,6
20160801|2016-05-13 04:00,13,32.45,32.45,32.39,32.39,14
20160801|2016-05-13 04:30,13,32.4,32.4,32.36,32.37,20
20160801|2016-05-13 05:00,13,32.37,32.4,32.37,32.4,105
20160801|2016-05-13 05:30,13,32.4,32.41,32.4,32.41,12
20160801|2016-05-13 06:00,13,32.4,32.4,32.36,32.36,8
20160801|2016-05-13 06:30,13,32.39,32.39,32.37,32.39,7
20160801|2016-05-13 07:00,13,32.4,32.42,32.39,32.4,19
20160801|2016-05-13 07:30,13,32.35,32.37,32.34,32.37,7
20160801|2016-05-13 08:30,13,32.35,32.58,32.32,32.53,666
20160801|2016-05-13 09:00,13,32.48,32.58,32.44,32.44,158
20160801|2016-05-13 09:30,13,32.4,32.55,32.4,32.55,99
20160801|2016-05-13 10:00,13,32.55,32.65,32.55,32.62,120
20160801|2016-05-13 10:30,13,32.62,32.66,32.58,32.66,83
20160801|2016-05-13 11:00,13,32.66,32.68,32.61,32.66,95
20160801|2016-05-13 11:30,13,32.67,32.68,32.56,32.58,162
20160801|2016-05-13 12:00,13,32.59,32.66,32.57,32.65,52
20160801|2016-05-13 12:30,13,32.64,32.67,32.64,32.65,44
20160801|2016-05-13 13:00,13,32.65,32.67,32.6,32.64,180
20160801|2016-05-15 19:00,16,32.6,32.6,32.52,32.57,16
20160801|2016-05-15 19:30,16,32.53,32.53,32.53,32.53,1
20160801|2016-05-15 20:00,16,32.52,32.56,32.52,32.54,17
20160801|2016-05-15 20:30,16,32.54,32.74,32.54,32.59,22
20160801|2016-05-15 21:00,16,32.63,32.71,32.63,32.67,17
20160801|2016-05-15 21:30,16,32.7,32.7,32.67,32.67,6
20160801|2016-05-15 22:00,16,32.66,32.66,32.5,32.5,14
20160801|2016-05-15 23:00,16,32.56,32.56,32.55,32.55,3
20160801|2016-05-16 00:30,16,32.57,32.57,32.39,32.47,36
20160801|2016-05-16 01:00,16,32.55,32.55,32.5,32.52,4
20160801|2016-05-16 02:00,16,32.52,32.52,32.51,32.51,2
20160801|2016-05-16 02:30,16,32.47,32.47,32.47,32.47,1
20160801|2016-05-16 03:00,16,32.54,32.67,32.54,32.66,8
20160801|2016-05-16 03:30,16,32.64,32.69,32.64,32.66,5
20160801|2016-05-16 04:00,16,32.7,32.7,32.68,32.7,80
20160801|2016-05-16 04:30,16,32.7,32.71,32.69,32.7,119
20160801|2016-05-16 05:00,16,32.7,32.7,32.68,32.68,31
20160801|2016-05-16 07:30,16,32.71,32.77,32.71,32.74,10
20160801|2016-05-16 08:30,16,32.85,32.95,32.76,32.93,225
20160801|2016-05-16 09:00,16,32.96,33.01,32.88,32.88,107
20160801|2016-05-16 09:30,16,32.87,32.87,32.7,32.8,139
20160801|2016-05-16 10:00,16,32.82,32.88,32.76,32.8,80
20160801|2016-05-16 10:30,16,32.82,32.97,32.82,32.96,299
20160801|2016-05-16 11:00,16,32.9,32.96,32.86,32.95,31
20160801|2016-05-16 11:30,16,32.93,32.97,32.91,32.97,16
20160801|2016-05-16 12:00,16,32.97,32.97,32.91,32.95,108
20160801|2016-05-16 12:30,16,32.95,32.98,32.92,32.94,27
20160801|2016-05-16 13:00,16,32.97,33.02,32.84,32.85,145
20160801|2016-05-16 19:00,17,32.94,32.96,32.94,32.96,6
20160801|2016-05-16 20:00,17,32.97,32.97,32.9,32.9,4
20160801|2016-05-16 20:30,17,32.89,32.89,32.89,32.89,21
20160801|2016-05-16 21:30,17,32.88,32.89,32.84,32.84,43
20160801|2016-05-16 22:00,17,32.81,32.88,32.81,32.88,17
20160801|2016-05-16 23:00,17,32.87,32.87,32.87,32.87,1
20160801|2016-05-16 23:30,17,32.87,32.89,32.87,32.88,39
20160801|2016-05-17 00:30,17,32.94,32.94,32.94,32.94,4
20160801|2016-05-17 01:00,17,32.96,32.96,32.96,32.96,2
20160801|2016-05-17 01:30,17,32.96,32.97,32.96,32.97,2
20160801|2016-05-17 02:00,17,32.98,32.98,32.94,32.94,4
20160801|2016-05-17 02:30,17,32.95,32.98,32.95,32.98,3
20160801|2016-05-17 03:00,17,33,33.03,32.98,32.99,9
20160801|2016-05-17 03:30,17,32.98,32.98,32.98,32.98,1
20160801|2016-05-17 04:00,17,32.98,32.98,32.91,32.91,42
20160801|2016-05-17 04:30,17,32.99,33.03,32.99,32.99,12
20160801|2016-05-17 05:00,17,33,33,33,33,1
20160801|2016-05-17 05:30,17,32.99,32.99,32.97,32.97,7
20160801|2016-05-17 06:00,17,32.97,32.97,32.97,32.97,4
20160801|2016-05-17 06:30,17,32.97,32.99,32.92,32.96,9
20160801|2016-05-17 07:00,17,32.94,32.94,32.94,32.94,1
20160801|2016-05-17 07:30,17,32.91,32.97,32.91,32.94,11
20160801|2016-05-17 08:30,17,32.95,33,32.87,32.97,213
20160801|2016-05-17 09:00,17,32.94,33.07,32.91,33.07,101
20160801|2016-05-17 09:30,17,33.05,33.23,33.03,33.12,377
20160801|2016-05-17 10:00,17,33.12,33.19,33.1,33.13,274
20160801|2016-05-17 10:30,17,33.13,33.14,33.08,33.1,128
20160801|2016-05-17 11:00,17,33.1,33.1,33.04,33.04,41
20160801|2016-05-17 11:30,17,33.02,33.04,32.96,32.99,60
20160801|2016-05-17 12:00,17,32.97,33.03,32.93,33,158
20160801|2016-05-17 12:30,17,33.01,33.01,32.94,32.95,39
20160801|2016-05-17 13:00,17,32.94,32.94,32.85,32.89,247
20160801|2016-05-17 20:00,18,33,33.13,33,33.11,33
20160801|2016-05-17 20:30,18,33.08,33.1,32.96,32.99,15
20160801|2016-05-17 21:30,18,32.95,32.99,32.93,32.98,6
20160801|2016-05-17 22:00,18,32.95,32.95,32.85,32.86,13
20160801|2016-05-17 23:00,18,32.82,32.82,32.76,32.76,23
20160801|2016-05-18 00:30,18,32.76,32.76,32.62,32.63,168
20160801|2016-05-18 01:00,18,32.65,32.65,32.41,32.41,78
20160801|2016-05-18 01:30,18,32.51,32.55,32.48,32.55,41
20160801|2016-05-18 02:00,18,32.54,32.54,32.52,32.52,3
20160801|2016-05-18 02:30,18,32.5,32.53,32.46,32.53,125
20160801|2016-05-18 03:00,18,32.51,32.51,32.47,32.48,20
20160801|2016-05-18 03:30,18,32.52,32.52,32.48,32.5,6
20160801|2016-05-18 04:00,18,32.49,32.52,32.49,32.52,10
20160801|2016-05-18 04:30,18,32.51,32.51,32.48,32.48,17
20160801|2016-05-18 05:30,18,32.5,32.51,32.5,32.51,80
20160801|2016-05-18 06:00,18,32.51,32.61,32.51,32.6,16
20160801|2016-05-18 06:30,18,32.58,32.58,32.53,32.54,50
20160801|2016-05-18 07:00,18,32.54,32.57,32.51,32.53,55
20160801|2016-05-18 07:30,18,32.52,32.52,32.43,32.46,24
20160801|2016-05-18 08:30,18,32.48,32.48,32.25,32.32,572
20160801|2016-05-18 09:00,18,32.31,32.45,32.29,32.29,171
20160801|2016-05-18 09:30,18,32.29,32.49,32.27,32.49,331
20160801|2016-05-18 10:00,18,32.5,32.54,32.42,32.48,209
20160801|2016-05-18 10:30,18,32.49,32.85,32.45,32.84,447
20160801|2016-05-18 11:00,18,32.83,32.87,32.74,32.84,1015
20160801|2016-05-18 11:30,18,32.84,32.87,32.8,32.83,55
20160801|2016-05-18 12:00,18,32.87,32.92,32.83,32.86,324
20160801|2016-05-18 12:30,18,32.83,32.9,32.8,32.84,223
20160801|2016-05-18 13:00,18,32.81,32.83,32.52,32.56,222
20160801|2016-05-18 19:00,19,32.6,32.6,32.55,32.55,7
20160801|2016-05-18 20:00,19,32.55,32.6,32.54,32.54,34
20160801|2016-05-18 20:30,19,32.51,32.51,32.45,32.48,9
20160801|2016-05-18 21:00,19,32.48,32.48,32.44,32.45,16
20160801|2016-05-18 21:30,19,32.5,32.53,32.48,32.48,10
20160801|2016-05-18 22:00,19,32.44,32.45,32.43,32.45,14
20160801|2016-05-18 22:30,19,32.44,32.44,32.44,32.44,2
20160801|2016-05-18 23:00,19,32.46,32.46,32.44,32.45,6
20160801|2016-05-18 23:30,19,32.47,32.47,32.44,32.44,6
20160801|2016-05-19 00:00,19,32.43,32.43,32.43,32.43,2
20160801|2016-05-19 00:30,19,32.41,32.41,32.39,32.39,13
20160801|2016-05-19 01:00,19,32.36,32.39,32.36,32.39,5
20160801|2016-05-19 01:30,19,32.49,32.49,32.4,32.4,52
20160801|2016-05-19 02:00,19,32.38,32.39,32.31,32.31,130
20160801|2016-05-19 02:30,19,32.3,32.36,32.28,32.32,57
20160801|2016-05-19 03:00,19,32.3,32.37,32.27,32.34,20
20160801|2016-05-19 03:30,19,32.31,32.32,32.25,32.29,9
20160801|2016-05-19 04:00,19,32.23,32.26,32.23,32.26,2
20160801|2016-05-19 04:30,19,32.26,32.35,32.25,32.35,12
20160801|2016-05-19 05:00,19,32.29,32.29,32.19,32.23,193
20160801|2016-05-19 05:30,19,32.22,32.22,32.19,32.21,17
20160801|2016-05-19 06:30,19,32.2,32.21,32.2,32.21,5
20160801|2016-05-19 07:00,19,32.21,32.23,32.16,32.16,56
20160801|2016-05-19 07:30,19,32.13,32.13,31.93,31.98,389
20160801|2016-05-19 08:30,19,31.98,31.98,31.66,31.75,1163
20160801|2016-05-19 09:00,19,31.76,31.82,31.58,31.58,408
20160801|2016-05-19 09:30,19,31.58,31.65,31.45,31.47,546
20160801|2016-05-19 10:00,19,31.48,31.58,31.44,31.58,659
20160801|2016-05-19 10:30,19,31.55,31.55,31.21,31.32,883
20160801|2016-05-19 11:00,19,31.32,31.54,31.3,31.54,499
20160801|2016-05-19 11:30,19,31.55,31.55,31.43,31.48,213
20160801|2016-05-19 12:00,19,31.48,31.79,31.45,31.78,688
20160801|2016-05-19 12:30,19,31.78,31.92,31.78,31.92,579
20160801|2016-05-19 13:00,19,31.95,32.1,31.93,31.99,522
20160801|2016-05-19 19:00,20,32.04,32.07,31.99,32,70
20160801|2016-05-19 19:30,20,31.99,32,31.99,32,34
20160801|2016-05-19 20:00,20,32,32.06,32,32.02,44
20160801|2016-05-19 20:30,20,32.05,32.05,32.04,32.04,10
20160801|2016-05-19 21:00,20,32.02,32.02,31.99,32,46
20160801|2016-05-19 21:30,20,32,32.1,32,32.06,64
20160801|2016-05-19 22:00,20,32.1,32.1,32.07,32.08,17
20160801|2016-05-19 22:30,20,32.08,32.08,32.08,32.08,3
20160801|2016-05-19 23:00,20,32.09,32.09,32.09,32.09,2
20160801|2016-05-19 23:30,20,32.09,32.1,32.09,32.1,67
20160801|2016-05-20 00:30,20,32.06,32.11,32.06,32.1,17
20160801|2016-05-20 01:00,20,32.06,32.06,32.04,32.04,18
20160801|2016-05-20 01:30,20,32.03,32.05,32.01,32.05,12
20160801|2016-05-20 02:00,20,32.03,32.03,31.96,31.97,11
20160801|2016-05-20 02:30,20,31.95,31.95,31.9,31.9,12
20160801|2016-05-20 03:00,20,31.91,31.94,31.89,31.94,64
20160801|2016-05-20 03:30,20,31.93,31.96,31.91,31.91,19
20160801|2016-05-20 04:00,20,31.9,31.97,31.88,31.97,18
20160801|2016-05-20 04:30,20,31.98,32,31.95,32,57
20160801|2016-05-20 05:00,20,31.94,31.94,31.91,31.91,12
20160801|2016-05-20 05:30,20,31.89,31.89,31.85,31.85,149
20160801|2016-05-20 06:00,20,31.85,31.85,31.83,31.84,178
20160801|2016-05-20 06:30,20,31.84,31.9,31.83,31.89,62
20160801|2016-05-20 07:00,20,31.86,31.87,31.83,31.86,9
20160801|2016-05-20 07:30,20,31.91,31.98,31.9,31.92,27
20160801|2016-05-20 08:30,20,31.84,31.97,31.69,31.69,592
20160801|2016-05-20 09:00,20,31.66,31.78,31.55,31.55,748
20160801|2016-05-20 09:30,20,31.56,31.67,31.5,31.67,466
20160801|2016-05-20 10:00,20,31.62,31.66,31.46,31.51,285
20160801|2016-05-20 10:30,20,31.51,31.56,31.45,31.52,238
20160801|2016-05-20 11:00,20,31.51,31.54,31.39,31.47,367
20160801|2016-05-20 11:30,20,31.49,31.65,31.49,31.61,384
20160801|2016-05-20 12:00,20,31.62,31.62,31.46,31.52,487
20160801|2016-05-20 12:30,20,31.52,31.6,31.52,31.58,393
20160801|2016-05-20 13:00,20,31.58,31.6,31.36,31.54,786
20160801|2016-05-22 19:00,23,31.5,31.5,31.36,31.36,38
20160801|2016-05-22 19:30,23,31.4,31.42,31.38,31.42,86
20160801|2016-05-22 20:00,23,31.37,31.37,31.28,31.3,73
20160801|2016-05-22 20:30,23,31.28,31.33,31.28,31.3,34
20160801|2016-05-22 21:00,23,31.31,31.31,31.3,31.31,14
20160801|2016-05-22 21:30,23,31.29,31.39,31.28,31.34,37
20160801|2016-05-22 22:00,23,31.29,31.33,31.28,31.29,42
20160801|2016-05-22 22:30,23,31.27,31.29,31.27,31.29,7
20160801|2016-05-22 23:00,23,31.29,31.29,31.26,31.27,22
20160801|2016-05-22 23:30,23,31.32,31.32,31.32,31.32,4
20160801|2016-05-23 00:30,23,31.28,31.28,31.15,31.15,100
20160801|2016-05-23 01:00,23,31.15,31.15,30.9,30.96,142
20160801|2016-05-23 01:30,23,30.98,31.02,30.98,31,15
20160801|2016-05-23 02:00,23,30.99,31.01,30.96,31.01,13
20160801|2016-05-23 02:30,23,31.01,31.02,31.01,31.01,21
20160801|2016-05-23 03:00,23,31,31.05,31,31.05,17
20160801|2016-05-23 03:30,23,31.09,31.1,31.05,31.06,7
20160801|2016-05-23 04:00,23,31.12,31.12,31.11,31.12,49
20160801|2016-05-23 04:30,23,31.12,31.14,31.12,31.14,58
20160801|2016-05-23 05:00,23,31.14,31.16,31.14,31.16,2
20160801|2016-05-23 05:30,23,31.13,31.15,31.13,31.15,11
20160801|2016-05-23 06:00,23,31.16,31.18,31.16,31.18,9
20160801|2016-05-23 06:30,23,31.16,31.21,31.16,31.2,8
20160801|2016-05-23 07:00,23,31.22,31.23,31.22,31.23,7
20160801|2016-05-23 07:30,23,31.23,31.23,31.21,31.21,14
20160801|2016-05-23 08:30,23,31.21,31.3,31.12,31.15,516
20160801|2016-05-23 09:00,23,31.15,31.22,31.05,31.09,490
20160801|2016-05-23 09:30,23,31.11,31.11,31.03,31.04,477
20160801|2016-05-23 10:00,23,31.03,31.06,30.97,30.99,438
20160801|2016-05-23 10:30,23,31,31.13,30.98,31.12,547
20160801|2016-05-23 11:00,23,31.1,31.4,31.09,31.4,1075
20160801|2016-05-23 11:30,23,31.39,31.42,31.34,31.36,95
20160801|2016-05-23 12:00,23,31.37,31.37,31.32,31.33,55
20160801|2016-05-23 12:30,23,31.32,31.36,31.32,31.34,240
20160801|2016-05-23 13:00,23,31.34,31.36,31.23,31.24,504
20160801|2016-05-23 19:00,24,31.26,31.35,31.24,31.33,32
20160801|2016-05-23 19:30,24,31.3,31.34,31.3,31.34,15
20160801|2016-05-23 20:00,24,31.29,31.35,31.22,31.35,68
20160801|2016-05-23 20:30,24,31.34,31.34,31.2,31.2,77
20160801|2016-05-23 21:00,24,31.2,31.24,31.2,31.24,35
20160801|2016-05-23 21:30,24,31.21,31.31,31.11,31.31,78
20160801|2016-05-23 22:00,24,31.26,31.33,31.26,31.3,94
20160801|2016-05-23 22:30,24,31.29,31.31,31.28,31.3,15
20160801|2016-05-23 23:00,24,31.28,31.28,31.23,31.25,31
20160801|2016-05-23 23:30,24,31.26,31.26,31.25,31.25,4
20160801|2016-05-24 00:30,24,31.24,31.25,31.19,31.22,41
20160801|2016-05-24 01:00,24,31.28,31.28,31.27,31.27,3
20160801|2016-05-24 01:30,24,31.25,31.25,31.14,31.16,7
20160801|2016-05-24 02:00,24,31.19,31.23,31.19,31.23,8
20160801|2016-05-24 02:30,24,31.27,31.27,31.21,31.21,71
20160801|2016-05-24 03:00,24,31.21,31.25,31.19,31.23,55
20160801|2016-05-24 03:30,24,31.21,31.25,31.21,31.25,45
20160801|2016-05-24 04:00,24,31.24,31.26,31.24,31.26,4
20160801|2016-05-24 04:30,24,31.26,31.26,31.26,31.26,2
20160801|2016-05-24 05:00,24,31.24,31.24,31.21,31.21,59
20160801|2016-05-24 05:30,24,31.23,31.23,31.22,31.22,12
20160801|2016-05-24 06:00,24,31.23,31.23,31.16,31.16,46
20160801|2016-05-24 06:30,24,31.18,31.25,31.16,31.24,34
20160801|2016-05-24 07:00,24,31.24,31.25,31.22,31.24,11
20160801|2016-05-24 07:30,24,31.23,31.25,31.22,31.23,27
20160801|2016-05-24 08:30,24,31.23,31.27,31.15,31.21,758
20160801|2016-05-24 09:00,24,31.18,31.29,31.13,31.25,453
20160801|2016-05-24 09:30,24,31.24,31.24,31.12,31.19,883
20160801|2016-05-24 10:00,24,31.18,31.26,31.14,31.25,106
20160801|2016-05-24 10:30,24,31.19,31.19,31.06,31.13,213
20160801|2016-05-24 11:00,24,31.13,31.15,31.09,31.12,172
20160801|2016-05-24 11:30,24,31.13,31.15,31.12,31.13,130
20160801|2016-05-24 12:00,24,31.14,31.22,31.14,31.19,228
20160801|2016-05-24 12:30,24,31.19,31.19,31.08,31.16,321
20160801|2016-05-24 13:00,24,31.18,31.18,31,31.03,323
20160801|2016-05-24 19:00,25,31.02,31.05,31,31.01,92
20160801|2016-05-24 19:30,25,31.01,31.05,31.01,31.05,4
20160801|2016-05-24 20:00,25,31.08,31.08,31.04,31.06,5
20160801|2016-05-24 20:30,25,31.1,31.1,31.04,31.04,11
20160801|2016-05-24 21:00,25,31.03,31.03,31.03,31.03,2
20160801|2016-05-24 21:30,25,31.02,31.03,30.98,30.99,18
20160801|2016-05-24 22:00,25,31,31.04,30.97,31.02,44
20160801|2016-05-24 22:30,25,31.02,31.02,31.02,31.02,4
20160801|2016-05-24 23:00,25,31.01,31.01,30.99,30.99,6
20160801|2016-05-24 23:30,25,30.99,30.99,30.99,30.99,1
20160801|2016-05-25 00:00,25,30.99,31,30.99,31,2
20160801|2016-05-25 00:30,25,31,31.02,30.99,31.02,9
20160801|2016-05-25 01:00,25,30.95,30.98,30.94,30.98,3
20160801|2016-05-25 01:30,25,31,31.02,30.99,31,9
20160801|2016-05-25 02:00,25,31,31,30.97,30.99,70
20160801|2016-05-25 02:30,25,30.96,30.97,30.96,30.97,8
20160801|2016-05-25 03:00,25,30.97,31.07,30.97,31.03,18
20160801|2016-05-25 03:30,25,31.06,31.07,31.06,31.07,2
20160801|2016-05-25 04:00,25,31.14,31.31,31.14,31.31,29
20160801|2016-05-25 04:30,25,31.31,31.32,31.29,31.31,9
20160801|2016-05-25 05:00,25,31.3,31.3,31.27,31.27,8
20160801|2016-05-25 05:30,25,31.26,31.26,31.25,31.25,5
20160801|2016-05-25 06:00,25,31.28,31.34,31.28,31.34,9
20160801|2016-05-25 06:30,25,31.31,31.34,31.31,31.32,13
20160801|2016-05-25 07:00,25,31.33,31.36,31.31,31.31,40
20160801|2016-05-25 07:30,25,31.32,31.36,31.32,31.35,24
20160801|2016-05-25 08:30,25,31.4,31.47,31.17,31.32,959
20160801|2016-05-25 09:00,25,31.36,31.47,31.33,31.4,703
20160801|2016-05-25 09:30,25,31.4,31.4,31.31,31.37,430
20160801|2016-05-25 10:00,25,31.36,31.48,31.35,31.47,471
20160801|2016-05-25 10:30,25,31.46,31.51,31.4,31.44,295
20160801|2016-05-25 11:00,25,31.42,31.58,31.42,31.58,901
20160801|2016-05-25 11:30,25,31.57,31.65,31.55,31.65,282
20160801|2016-05-25 12:00,25,31.66,31.66,31.53,31.57,316
20160801|2016-05-25 12:30,25,31.58,31.58,31.45,31.45,246
20160801|2016-05-25 13:00,25,31.47,31.53,31.39,31.44,500
20160801|2016-05-25 19:00,26,31.43,31.53,31.4,31.48,94
20160801|2016-05-25 19:30,26,31.45,31.45,31.44,31.44,11
20160801|2016-05-25 20:00,26,31.44,31.58,31.44,31.58,9
20160801|2016-05-25 20:30,26,31.56,31.57,31.5,31.5,31
20160801|2016-05-25 21:00,26,31.49,31.52,31.46,31.52,33
20160801|2016-05-25 21:30,26,31.5,31.5,31.45,31.46,75
20160801|2016-05-25 22:00,26,31.47,31.49,31.44,31.45,29
20160801|2016-05-25 22:30,26,31.47,31.47,31.46,31.46,16
20160801|2016-05-25 23:30,26,31.47,31.47,31.46,31.47,25
20160801|2016-05-26 00:00,26,31.5,31.5,31.5,31.5,1
20160801|2016-05-26 00:30,26,31.5,31.51,31.48,31.51,4
20160801|2016-05-26 01:00,26,31.49,31.51,31.49,31.5,14
20160801|2016-05-26 01:30,26,31.53,31.67,31.53,31.67,71
20160801|2016-05-26 02:00,26,31.64,31.8,31.64,31.78,240
20160801|2016-05-26 02:30,26,31.77,31.79,31.76,31.79,31
20160801|2016-05-26 03:00,26,31.8,31.87,31.78,31.85,24
20160801|2016-05-26 03:30,26,31.87,31.94,31.87,31.94,111
20160801|2016-05-26 04:00,26,31.92,31.92,31.9,31.9,16
20160801|2016-05-26 04:30,26,31.85,31.9,31.85,31.9,11
20160801|2016-05-26 05:00,26,31.84,31.86,31.8,31.85,15
20160801|2016-05-26 05:30,26,31.87,31.92,31.86,31.91,62
20160801|2016-05-26 06:00,26,31.9,31.91,31.82,31.83,53
20160801|2016-05-26 06:30,26,31.87,31.89,31.83,31.83,35
20160801|2016-05-26 07:00,26,31.84,31.84,31.76,31.8,67
20160801|2016-05-26 07:30,26,31.81,31.83,31.8,31.82,49
20160801|2016-05-26 08:30,26,31.86,31.86,31.4,31.44,1222
20160801|2016-05-26 09:00,26,31.43,31.54,31.4,31.45,358
20160801|2016-05-26 09:30,26,31.42,31.42,31.23,31.34,925
20160801|2016-05-26 10:00,26,31.35,31.35,31.2,31.22,364
20160801|2016-05-26 10:30,26,31.22,31.24,31.12,31.14,150
20160801|2016-05-26 11:00,26,31.15,31.2,31.08,31.12,327
20160801|2016-05-26 11:30,26,31.15,31.24,31.14,31.18,250
20160801|2016-05-26 12:00,26,31.19,31.31,31.12,31.28,1324
20160801|2016-05-26 12:30,26,31.28,31.28,31.13,31.15,442
20160801|2016-05-26 13:00,26,31.18,31.19,31.1,31.13,795
20160801|2016-05-26 19:00,27,31.08,31.15,31.05,31.15,5
20160801|2016-05-26 19:30,27,31.14,31.14,31.14,31.14,2
20160801|2016-05-26 20:00,27,31.14,31.16,31.1,31.13,32
20160801|2016-05-26 20:30,27,31.15,31.2,31.14,31.19,10
20160801|2016-05-26 21:00,27,31.19,31.2,31.19,31.2,5
20160801|2016-05-26 21:30,27,31.23,31.26,31.23,31.26,8
20160801|2016-05-26 22:00,27,31.26,31.29,31.26,31.29,26
20160801|2016-05-26 22:30,27,31.29,31.33,31.29,31.33,6
20160801|2016-05-26 23:00,27,31.31,31.33,31.31,31.31,65
20160801|2016-05-26 23:30,27,31.3,31.3,31.28,31.28,11
20160801|2016-05-27 00:00,27,31.29,31.34,31.29,31.34,23
20160801|2016-05-27 00:30,27,31.34,31.34,31.27,31.27,21
20160801|2016-05-27 01:00,27,31.33,31.33,31.28,31.28,22
20160801|2016-05-27 01:30,27,31.3,31.33,31.28,31.28,14
20160801|2016-05-27 02:00,27,31.25,31.42,31.25,31.41,54
20160801|2016-05-27 02:30,27,31.43,31.49,31.43,31.49,8
20160801|2016-05-27 03:00,27,31.41,31.41,31.28,31.36,106
20160801|2016-05-27 03:30,27,31.35,31.35,31.34,31.34,6
20160801|2016-05-27 04:00,27,31.31,31.33,31.24,31.24,88
20160801|2016-05-27 04:30,27,31.29,31.31,31.29,31.29,8
20160801|2016-05-27 05:30,27,31.4,31.4,31.35,31.35,5
20160801|2016-05-27 06:30,27,31.39,31.41,31.36,31.36,20
20160801|2016-05-27 07:00,27,31.38,31.45,31.38,31.45,126
20160801|2016-05-27 07:30,27,31.47,31.47,31.4,31.4,13
20160801|2016-05-27 08:30,27,31.4,31.41,31.15,31.16,920
20160801|2016-05-27 09:00,27,31.17,31.2,31.05,31.19,319
20160801|2016-05-27 09:30,27,31.21,31.38,31.21,31.36,113
20160801|2016-05-27 10:00,27,31.35,31.45,31.34,31.42,146
20160801|2016-05-27 10:30,27,31.44,31.59,31.44,31.52,795
20160801|2016-05-27 11:00,27,31.53,31.58,31.47,31.58,511
20160801|2016-05-27 11:30,27,31.58,31.6,31.5,31.56,325
20160801|2016-05-27 12:00,27,31.56,31.65,31.56,31.62,172
20160801|2016-05-27 12:30,27,31.67,31.69,31.51,31.57,543
20160801|2016-05-27 13:00,27,31.51,31.67,31.46,31.62,201
20160801|2016-05-30 19:00,31,31.58,31.67,31.58,31.67,164
20160801|2016-05-30 19:30,31,31.68,31.77,31.68,31.77,62
20160801|2016-05-30 20:00,31,31.77,31.81,31.75,31.76,63
20160801|2016-05-30 20:30,31,31.75,31.75,31.73,31.73,2
20160801|2016-05-30 21:00,31,31.75,31.76,31.74,31.76,14
20160801|2016-05-30 21:30,31,31.76,31.76,31.76,31.76,4
20160801|2016-05-30 22:00,31,31.68,31.68,31.66,31.68,21
20160801|2016-05-30 22:30,31,31.68,31.7,31.68,31.7,10
20160801|2016-05-30 23:00,31,31.66,31.72,31.66,31.72,2
20160801|2016-05-30 23:30,31,31.7,31.7,31.68,31.68,14
20160801|2016-05-31 00:00,31,31.67,31.69,31.67,31.69,13
20160801|2016-05-31 00:30,31,31.65,31.65,31.65,31.65,1
20160801|2016-05-31 01:00,31,31.64,31.7,31.63,31.65,37
20160801|2016-05-31 01:30,31,31.6,31.6,31.55,31.57,22
20160801|2016-05-31 02:00,31,31.58,31.58,31.57,31.58,7
20160801|2016-05-31 02:30,31,31.6,31.75,31.59,31.75,48
20160801|2016-05-31 03:00,31,31.74,31.74,31.65,31.65,124
20160801|2016-05-31 03:30,31,31.63,31.66,31.63,31.65,82
20160801|2016-05-31 04:00,31,31.69,31.69,31.61,31.61,9
20160801|2016-05-31 04:30,31,31.66,31.66,31.66,31.66,4
20160801|2016-05-31 05:00,31,31.66,31.66,31.65,31.65,3
20160801|2016-05-31 05:30,31,31.66,31.66,31.66,31.66,1
20160801|2016-05-31 07:00,31,31.71,31.8,31.71,31.8,17
20160801|2016-05-31 07:30,31,31.8,31.88,31.8,31.88,47
20160801|2016-05-31 08:30,31,31.86,31.87,31.7,31.72,682
20160801|2016-05-31 09:00,31,31.68,31.9,31.59,31.86,260
20160801|2016-05-31 09:30,31,31.87,31.93,31.81,31.92,617
20160801|2016-05-31 10:00,31,31.92,32.02,31.91,31.99,332
20160801|2016-05-31 10:30,31,31.98,32.04,31.98,32.01,497
20160801|2016-05-31 11:00,31,31.99,32.01,31.97,32.01,212
20160801|2016-05-31 11:30,31,32,32,31.8,31.8,540
20160801|2016-05-31 12:00,31,31.81,31.83,31.71,31.74,430
20160801|2016-05-31 12:30,31,31.78,31.85,31.77,31.81,234
20160801|2016-05-31 13:00,31,31.81,31.99,31.77,31.89,814
20160801|2016-05-31 19:00,1,31.9,31.95,31.9,31.93,129
20160801|2016-05-31 19:30,1,31.93,31.93,31.91,31.91,5
20160801|2016-05-31 20:00,1,31.91,31.91,31.71,31.76,20
20160801|2016-05-31 20:30,1,31.83,31.83,31.83,31.83,2
20160801|2016-05-31 21:00,1,31.86,31.86,31.85,31.85,9
20160801|2016-05-31 21:30,1,31.84,31.88,31.83,31.87,112
20160801|2016-05-31 22:00,1,31.86,31.92,31.86,31.92,34
20160801|2016-05-31 23:00,1,31.93,31.94,31.93,31.94,10
20160801|2016-05-31 23:30,1,31.94,31.99,31.94,31.99,8
20160801|2016-06-01 00:30,1,31.92,31.92,31.92,31.92,5
20160801|2016-06-01 01:00,1,31.9,31.91,31.82,31.82,145
20160801|2016-06-01 01:30,1,31.81,31.86,31.81,31.86,5
20160801|2016-06-01 02:00,1,31.86,31.88,31.86,31.88,3
20160801|2016-06-01 02:30,1,31.8,31.83,31.8,31.82,28
20160801|2016-06-01 03:00,1,31.81,31.89,31.81,31.89,24
20160801|2016-06-01 03:30,1,31.87,31.9,31.87,31.88,17
20160801|2016-06-01 04:00,1,31.85,31.86,31.84,31.85,16
20160801|2016-06-01 04:30,1,31.83,31.83,31.81,31.81,73
20160801|2016-06-01 05:00,1,31.77,31.77,31.65,31.65,189
20160801|2016-06-01 05:30,1,31.64,31.68,31.64,31.68,2
20160801|2016-06-01 06:00,1,31.72,31.72,31.72,31.72,2
20160801|2016-06-01 06:30,1,31.74,31.74,31.7,31.72,3
20160801|2016-06-01 07:00,1,31.79,31.82,31.77,31.79,50
20160801|2016-06-01 07:30,1,31.78,31.78,31.73,31.74,52
20160801|2016-06-01 08:30,1,31.64,31.96,31.62,31.96,546
20160801|2016-06-01 09:00,1,31.97,32.25,31.96,32.25,859
20160801|2016-06-01 09:30,1,32.26,32.42,32.26,32.36,776
20160801|2016-06-01 10:00,1,32.35,32.53,32.34,32.43,909
20160801|2016-06-01 10:30,1,32.47,32.51,32.45,32.48,1012
20160801|2016-06-01 11:00,1,32.49,32.56,32.38,32.38,419
20160801|2016-06-01 11:30,1,32.37,32.41,32.34,32.35,410
20160801|2016-06-01 12:00,1,32.36,32.41,32.35,32.37,392
20160801|2016-06-01 12:30,1,32.38,32.39,32.33,32.35,118
20160801|2016-06-01 13:00,1,32.33,32.35,32.26,32.32,1319
20160801|2016-06-01 19:00,2,32.3,32.37,32.3,32.34,82
20160801|2016-06-01 19:30,2,32.32,32.33,32.32,32.33,33
20160801|2016-06-01 20:00,2,32.42,32.44,32.36,32.4,45
20160801|2016-06-01 20:30,2,32.45,32.46,32.39,32.4,9
20160801|2016-06-01 21:00,2,32.41,32.41,32.37,32.37,8
20160801|2016-06-01 21:30,2,32.36,32.39,32.34,32.38,36
20160801|2016-06-01 22:00,2,32.35,32.36,32.35,32.35,35
20160801|2016-06-01 22:30,2,32.32,32.32,32.32,32.32,9
20160801|2016-06-01 23:30,2,32.35,32.35,32.34,32.34,11
20160801|2016-06-02 00:00,2,32.35,32.35,32.35,32.35,2
20160801|2016-06-02 00:30,2,32.34,32.36,32.34,32.36,14
20160801|2016-06-02 01:00,2,32.36,32.37,32.36,32.37,7
20160801|2016-06-02 01:30,2,32.35,32.5,32.35,32.5,16
20160801|2016-06-02 02:00,2,32.48,32.54,32.48,32.52,34
20160801|2016-06-02 02:30,2,32.42,32.46,32.4,32.46,13
20160801|2016-06-02 03:00,2,32.48,32.48,32.4,32.43,14
20160801|2016-06-02 03:30,2,32.41,32.42,32.39,32.39,8
20160801|2016-06-02 04:00,2,32.43,32.53,32.43,32.53,38
20160801|2016-06-02 04:30,2,32.53,32.56,32.51,32.55,30
20160801|2016-06-02 05:00,2,32.55,32.55,32.49,32.49,3
20160801|2016-06-02 05:30,2,32.49,32.5,32.47,32.5,28
20160801|2016-06-02 06:00,2,32.49,32.5,32.49,32.5,13
20160801|2016-06-02 06:30,2,32.5,32.51,32.49,32.49,50
20160801|2016-06-02 07:00,2,32.49,32.5,32.49,32.5,131
20160801|2016-06-02 07:30,2,32.49,32.54,32.49,32.54,31
20160801|2016-06-02 08:30,2,32.53,32.73,32.45,32.71,890
20160801|2016-06-02 09:00,2,32.69,32.72,32.59,32.59,198
20160801|2016-06-02 09:30,2,32.55,32.62,32.54,32.6,272
20160801|2016-06-02 10:00,2,32.61,32.62,32.48,32.54,703
20160801|2016-06-02 10:30,2,32.55,32.65,32.48,32.59,808
20160801|2016-06-02 11:00,2,32.6,32.64,32.51,32.58,527
20160801|2016-06-02 11:30,2,32.58,32.59,32.42,32.5,288
20160801|2016-06-02 12:00,2,32.51,32.61,32.51,32.55,159
20160801|2016-06-02 12:30,2,32.55,32.55,32.4,32.45,425
20160801|2016-06-02 13:00,2,32.45,32.5,32.33,32.4,619
20160801|2016-06-02 19:00,3,32.37,32.37,32.25,32.27,52
20160801|2016-06-02 19:30,3,32.28,32.36,32.28,32.35,8
20160801|2016-06-02 20:00,3,32.39,32.41,32.34,32.36,76
20160801|2016-06-02 20:30,3,32.4,32.51,32.38,32.48,88
20160801|2016-06-02 21:00,3,32.48,32.54,32.47,32.53,208
20160801|2016-06-02 21:30,3,32.52,32.61,32.48,32.48,142
20160801|2016-06-02 22:00,3,32.47,32.47,32.38,32.44,114
20160801|2016-06-02 22:30,3,32.44,32.47,32.41,32.45,27
20160801|2016-06-02 23:00,3,32.42,32.45,32.42,32.45,4
20160801|2016-06-02 23:30,3,32.43,32.49,32.42,32.49,12
20160801|2016-06-03 00:00,3,32.46,32.46,32.46,32.46,1
20160801|2016-06-03 00:30,3,32.44,32.44,32.44,32.44,1
20160801|2016-06-03 01:00,3,32.42,32.46,32.42,32.44,8
20160801|2016-06-03 01:30,3,32.46,32.53,32.43,32.53,17
20160801|2016-06-03 02:00,3,32.56,32.62,32.56,32.6,22
20160801|2016-06-03 02:30,3,32.62,32.64,32.57,32.57,13
20160801|2016-06-03 03:00,3,32.59,32.66,32.59,32.64,29
20160801|2016-06-03 03:30,3,32.61,32.61,32.6,32.61,9
20160801|2016-06-03 04:00,3,32.6,32.66,32.59,32.66,46
20160801|2016-06-03 04:30,3,32.67,32.77,32.67,32.71,78
20160801|2016-06-03 05:00,3,32.72,32.72,32.7,32.7,3
20160801|2016-06-03 05:30,3,32.67,32.67,32.63,32.63,5
20160801|2016-06-03 06:00,3,32.62,32.63,32.61,32.62,26
20160801|2016-06-03 06:30,3,32.62,32.63,32.61,32.63,9
20160801|2016-06-03 07:00,3,32.62,32.63,32.6,32.61,70
20160801|2016-06-03 07:30,3,32.62,32.63,32.58,32.58,306
20160801|2016-06-03 08:30,3,32.66,32.76,32.51,32.52,603
20160801|2016-06-03 09:00,3,32.51,32.54,32.39,32.47,697
20160801|2016-06-03 09:30,3,32.45,32.45,32.35,32.4,264
20160801|2016-06-03 10:00,3,32.37,32.54,32.35,32.53,213
20160801|2016-06-03 10:30,3,32.5,32.58,32.44,32.5,640
20160801|2016-06-03 11:00,3,32.51,32.56,32.47,32.55,284
20160801|2016-06-03 11:30,3,32.56,32.64,32.55,32.61,557
20160801|2016-06-03 12:00,3,32.63,32.71,32.59,32.68,463
20160801|2016-06-03 12:30,3,32.68,32.7,32.6,32.62,205
20160801|2016-06-03 13:00,3,32.61,32.62,32.33,32.43,181
20160801|2016-06-05 19:00,6,32.43,32.67,32.43,32.6,70
20160801|2016-06-05 19:30,6,32.58,32.6,32.57,32.6,13
20160801|2016-06-05 20:00,6,32.6,32.63,32.57,32.57,5
20160801|2016-06-05 20:30,6,32.58,32.58,32.57,32.57,11
20160801|2016-06-05 21:00,6,32.62,32.62,32.62,32.62,1
20160801|2016-06-05 21:30,6,32.63,32.63,32.58,32.6,4
20160801|2016-06-05 22:00,6,32.6,32.73,32.6,32.73,9
20160801|2016-06-05 22:30,6,32.72,32.73,32.72,32.73,8
20160801|2016-06-05 23:00,6,32.73,32.73,32.7,32.7,14
20160801|2016-06-06 01:00,6,32.68,32.68,32.63,32.63,14
20160801|2016-06-06 01:30,6,32.67,32.72,32.66,32.72,26
20160801|2016-06-06 02:00,6,32.74,32.77,32.74,32.74,31
20160801|2016-06-06 02:30,6,32.75,32.75,32.74,32.74,5
20160801|2016-06-06 03:00,6,32.74,32.74,32.74,32.74,1
20160801|2016-06-06 03:30,6,32.75,32.75,32.72,32.72,14
20160801|2016-06-06 04:00,6,32.72,32.73,32.71,32.71,14
20160801|2016-06-06 04:30,6,32.72,32.73,32.72,32.73,43
20160801|2016-06-06 05:00,6,32.72,32.77,32.72,32.77,20
20160801|2016-06-06 05:30,6,32.75,32.75,32.7,32.7,25
20160801|2016-06-06 06:00,6,32.67,32.67,32.67,32.67,1
20160801|2016-06-06 06:30,6,32.72,32.73,32.71,32.72,33
20160801|2016-06-06 07:00,6,32.71,32.71,32.65,32.7,27
20160801|2016-06-06 07:30,6,32.69,32.71,32.65,32.65,24
20160801|2016-06-06 08:30,6,32.69,32.76,32.58,32.75,479
20160801|2016-06-06 09:00,6,32.76,32.77,32.66,32.7,189
20160801|2016-06-06 09:30,6,32.7,32.77,32.52,32.6,568
20160801|2016-06-06 10:00,6,32.6,32.71,32.54,32.62,205
20160801|2016-06-06 10:30,6,32.63,32.63,32.53,32.6,322
20160801|2016-06-06 11:00,6,32.58,32.63,32.54,32.6,337
20160801|2016-06-06 11:30,6,32.59,32.65,32.55,32.63,334
20160801|2016-06-06 12:00,6,32.66,32.7,32.63,32.67,163
20160801|2016-06-06 12:30,6,32.66,32.68,32.59,32.6,335
20160801|2016-06-06 13:00,6,32.59,32.65,32.57,32.6,187
20160801|2016-06-06 19:00,7,32.64,32.66,32.59,32.62,33
20160801|2016-06-06 19:30,7,32.63,32.63,32.62,32.62,3
20160801|2016-06-06 20:00,7,32.67,32.67,32.67,32.67,1
20160801|2016-06-06 20:30,7,32.7,32.71,32.69,32.69,13
20160801|2016-06-06 21:00,7,32.68,32.77,32.67,32.74,9
20160801|2016-06-06 21:30,7,32.75,32.83,32.74,32.83,22
20160801|2016-06-06 22:00,7,32.83,32.83,32.83,32.83,1
20160801|2016-06-06 22:30,7,32.82,32.82,32.82,32.82,1
20160801|2016-06-06 23:00,7,32.79,32.79,32.77,32.79,3
20160801|2016-06-06 23:30,7,32.76,32.76,32.75,32.76,7
20160801|2016-06-07 00:30,7,32.78,32.79,32.68,32.68,13
20160801|2016-06-07 01:00,7,32.76,32.76,32.76,32.76,2
20160801|2016-06-07 01:30,7,32.76,32.89,32.76,32.89,63
20160801|2016-06-07 02:00,7,32.88,32.9,32.83,32.83,25
20160801|2016-06-07 02:30,7,32.83,32.83,32.81,32.82,8
20160801|2016-06-07 03:00,7,32.82,32.82,32.75,32.75,16
20160801|2016-06-07 03:30,7,32.75,32.75,32.71,32.75,26
20160801|2016-06-07 04:00,7,32.76,32.76,32.71,32.72,29
20160801|2016-06-07 04:30,7,32.71,32.71,32.64,32.64,134
20160801|2016-06-07 05:00,7,32.62,32.62,32.55,32.55,10
20160801|2016-06-07 05:30,7,32.55,32.6,32.55,32.59,30
20160801|2016-06-07 06:00,7,32.58,32.58,32.56,32.57,9
20160801|2016-06-07 06:30,7,32.58,32.59,32.56,32.59,26
20160801|2016-06-07 07:00,7,32.58,32.59,32.57,32.59,7
20160801|2016-06-07 07:30,7,32.59,32.59,32.55,32.58,50
20160801|2016-06-07 08:30,7,32.57,32.58,32.42,32.47,499
20160801|2016-06-07 09:00,7,32.47,32.5,32.24,32.32,969
20160801|2016-06-07 09:30,7,32.32,32.36,32.19,32.27,684
20160801|2016-06-07 10:00,7,32.25,32.25,32.01,32.07,1144
20160801|2016-06-07 10:30,7,32.08,32.1,31.99,32.04,841
20160801|2016-06-07 11:00,7,32,32.14,31.97,32.05,332
20160801|2016-06-07 11:30,7,32.04,32.16,32.04,32.11,247
20160801|2016-06-07 12:00,7,32.11,32.23,32.11,32.23,122
20160801|2016-06-07 12:30,7,32.21,32.25,32.18,32.25,66
20160801|2016-06-07 13:00,7,32.25,32.51,32.24,32.51,949
20160801|2016-06-07 19:00,8,32.46,32.48,32.43,32.47,27
20160801|2016-06-07 19:30,8,32.45,32.45,32.42,32.43,84
20160801|2016-06-07 20:00,8,32.42,32.56,32.41,32.56,150
20160801|2016-06-07 20:30,8,32.52,32.57,32.52,32.57,25
20160801|2016-06-07 21:00,8,32.54,32.54,32.46,32.47,81
20160801|2016-06-07 21:30,8,32.47,32.47,32.42,32.42,22
20160801|2016-06-07 22:00,8,32.42,32.49,32.41,32.46,39
20160801|2016-06-07 22:30,8,32.45,32.45,32.45,32.45,3
20160801|2016-06-07 23:00,8,32.44,32.44,32.44,32.44,1
20160801|2016-06-07 23:30,8,32.44,32.44,32.44,32.44,3
20160801|2016-06-08 00:00,8,32.43,32.44,32.41,32.41,9
20160801|2016-06-08 00:30,8,32.41,32.42,32.36,32.36,29
20160801|2016-06-08 01:00,8,32.36,32.37,32.36,32.37,4
20160801|2016-06-08 01:30,8,32.39,32.39,32.39,32.39,8
20160801|2016-06-08 02:30,8,32.4,32.4,32.34,32.34,9
20160801|2016-06-08 03:00,8,32.38,32.4,32.38,32.4,3
20160801|2016-06-08 03:30,8,32.41,32.45,32.41,32.44,19
20160801|2016-06-08 04:00,8,32.43,32.44,32.39,32.4,5
20160801|2016-06-08 04:30,8,32.4,32.5,32.4,32.5,9
20160801|2016-06-08 05:00,8,32.5,32.56,32.5,32.56,21
20160801|2016-06-08 05:30,8,32.56,32.63,32.56,32.63,20
20160801|2016-06-08 06:00,8,32.66,32.66,32.65,32.66,7
20160801|2016-06-08 06:30,8,32.67,32.68,32.65,32.67,29
20160801|2016-06-08 07:00,8,32.68,32.7,32.63,32.64,80
20160801|2016-06-08 07:30,8,32.65,32.73,32.64,32.68,178
20160801|2016-06-08 08:30,8,32.73,33.03,32.73,32.92,1846
20160801|2016-06-08 09:00,8,32.93,32.97,32.85,32.93,552
20160801|2016-06-08 09:30,8,32.91,32.99,32.91,32.92,250
20160801|2016-06-08 10:00,8,32.94,33,32.89,32.99,305
20160801|2016-06-08 10:30,8,33,33.3,33,33.2,605
20160801|2016-06-08 11:00,8,33.22,33.27,33.18,33.2,373
20160801|2016-06-08 11:30,8,33.2,33.24,33.19,33.2,372
20160801|2016-06-08 12:00,8,33.23,33.23,33.09,33.12,493
20160801|2016-06-08 12:30,8,33.12,33.12,33.05,33.1,314
20160801|2016-06-08 13:00,8,33.08,33.09,32.94,32.97,704
20160801|2016-06-08 19:00,9,32.95,33.06,32.94,33.06,70
20160801|2016-06-08 19:30,9,33.08,33.09,33.08,33.09,15
20160801|2016-06-08 20:00,9,33.09,33.09,33.08,33.08,9
20160801|2016-06-08 20:30,9,33.1,33.1,33.08,33.09,7
20160801|2016-06-08 21:00,9,33.11,33.13,33.08,33.08,64
20160801|2016-06-08 21:30,9,33.09,33.09,33.05,33.09,19
20160801|2016-06-08 22:00,9,33.08,33.08,33.06,33.07,14
20160801|2016-06-08 22:30,9,33.08,33.08,33.05,33.06,42
20160801|2016-06-08 23:00,9,33.06,33.06,33.06,33.06,10
20160801|2016-06-08 23:30,9,33.05,33.06,33.04,33.06,17
20160801|2016-06-09 00:00,9,33.1,33.1,33.1,33.1,1
20160801|2016-06-09 00:30,9,33.11,33.11,33.11,33.11,5
20160801|2016-06-09 01:00,9,33.11,33.11,33.1,33.11,41
20160801|2016-06-09 01:30,9,33.11,33.13,33.11,33.13,16
20160801|2016-06-09 02:00,9,33.13,33.19,33.1,33.16,63
20160801|2016-06-09 02:30,9,33.15,33.15,33.07,33.07,62
20160801|2016-06-09 03:00,9,33.07,33.07,33.01,33.02,24
20160801|2016-06-09 03:30,9,33,33,32.99,32.99,60
20160801|2016-06-09 04:00,9,32.95,32.95,32.92,32.93,17
20160801|2016-06-09 04:30,9,32.93,32.94,32.93,32.94,8
20160801|2016-06-09 05:00,9,32.93,32.93,32.9,32.9,30
20160801|2016-06-09 05:30,9,32.9,32.9,32.87,32.87,7
20160801|2016-06-09 06:00,9,32.87,32.87,32.81,32.81,67
20160801|2016-06-09 06:30,9,32.8,32.83,32.79,32.83,46
20160801|2016-06-09 07:00,9,32.85,32.98,32.82,32.96,48
20160801|2016-06-09 07:30,9,32.98,33,32.83,32.93,165
20160801|2016-06-09 08:30,9,32.91,33.07,32.9,33,1207
20160801|2016-06-09 09:00,9,32.98,32.99,32.9,32.95,139
20160801|2016-06-09 09:30,9,32.98,33.21,32.97,33.14,330
20160801|2016-06-09 10:00,9,33.12,33.29,33.08,33.27,241
20160801|2016-06-09 10:30,9,33.27,33.31,33.23,33.23,252
20160801|2016-06-09 11:00,9,33.24,33.36,33.22,33.34,302
20160801|2016-06-09 11:30,9,33.34,33.36,33.19,33.19,119
20160801|2016-06-09 12:00,9,33.19,33.21,33.06,33.06,609
20160801|2016-06-09 12:30,9,33.1,33.28,33.09,33.18,702
20160801|2016-06-09 13:00,9,33.18,33.22,33.08,33.11,483
20160801|2016-06-09 19:00,10,33.16,33.16,33.08,33.1,46
20160801|2016-06-09 19:30,10,33.1,33.15,33.1,33.15,7
20160801|2016-06-09 20:00,10,33.17,33.17,33.17,33.17,5
20160801|2016-06-09 20:30,10,33.17,33.2,33.17,33.2,15
20160801|2016-06-09 21:00,10,33.21,33.22,33.21,33.21,34
20160801|2016-06-09 21:30,10,33.2,33.22,33.2,33.2,12
20160801|2016-06-09 22:00,10,33.2,33.2,33.2,33.2,8
20160801|2016-06-09 22:30,10,33.22,33.22,33.22,33.22,8
20160801|2016-06-09 23:00,10,33.23,33.23,33.23,33.23,7
20160801|2016-06-09 23:30,10,33.22,33.22,33.18,33.18,21
20160801|2016-06-10 00:00,10,33.21,33.21,33.21,33.21,10
20160801|2016-06-10 00:30,10,33.21,33.21,33.21,33.21,8
20160801|2016-06-10 01:00,10,33.21,33.23,33.21,33.23,7
20160801|2016-06-10 01:30,10,33.21,33.21,33.13,33.17,93
20160801|2016-06-10 02:00,10,33.17,33.18,33.11,33.12,24
20160801|2016-06-10 02:30,10,33.13,33.13,33.01,33.02,78
20160801|2016-06-10 03:00,10,33.1,33.1,33.1,33.1,12
20160801|2016-06-10 03:30,10,33.05,33.09,33.05,33.09,6
20160801|2016-06-10 04:00,10,33.07,33.07,32.98,32.98,4
20160801|2016-06-10 04:30,10,33.01,33.09,33.01,33.09,8
20160801|2016-06-10 05:00,10,33.09,33.1,33.09,33.1,6
20160801|2016-06-10 05:30,10,33.09,33.09,33.03,33.03,363
20160801|2016-06-10 06:00,10,33.02,33.09,32.99,33.09,19
20160801|2016-06-10 06:30,10,33.07,33.07,33.03,33.04,4
20160801|2016-06-10 07:00,10,33.05,33.05,32.98,33.02,51
20160801|2016-06-10 07:30,10,33.01,33.01,32.99,32.99,10
20160801|2016-06-10 08:30,10,33.05,33.2,32.99,33.06,407
20160801|2016-06-10 09:00,10,33.1,33.15,33.06,33.15,421
20160801|2016-06-10 09:30,10,33.18,33.31,33.18,33.25,520
20160801|2016-06-10 10:00,10,33.26,33.29,33.21,33.26,158
20160801|2016-06-10 10:30,10,33.29,33.35,33.22,33.29,577
20160801|2016-06-10 11:00,10,33.35,33.47,33.03,33.17,1865
20160801|2016-06-10 11:30,10,33.15,33.37,33.06,33.37,390
20160801|2016-06-10 12:00,10,33.4,33.41,33.31,33.33,93
20160801|2016-06-10 12:30,10,33.34,33.4,33,33.07,996
20160801|2016-06-10 13:00,10,33.1,33.1,32.87,32.97,889
20160801|2016-06-12 19:00,13,33.09,33.29,33.03,33.24,91
20160801|2016-06-12 19:30,13,33.24,33.29,33.23,33.25,33
20160801|2016-06-12 20:00,13,33.28,33.28,33.05,33.07,71
20160801|2016-06-12 20:30,13,33.06,33.1,33.06,33.1,40
20160801|2016-06-12 21:00,13,33.1,33.1,33.02,33.02,34
20160801|2016-06-12 21:30,13,33.02,33.05,32.96,33.05,17
20160801|2016-06-12 22:00,13,33.12,33.12,33.01,33.01,11
20160801|2016-06-12 23:00,13,33.04,33.04,33.04,33.04,1
20160801|2016-06-12 23:30,13,33.07,33.07,33.02,33.02,13
20160801|2016-06-13 00:00,13,33.01,33.05,33.01,33.05,6
20160801|2016-06-13 00:30,13,33.03,33.03,33.02,33.02,5
20160801|2016-06-13 01:00,13,33.03,33.04,33,33.04,4
20160801|2016-06-13 01:30,13,32.96,32.96,32.82,32.87,81
20160801|2016-06-13 02:00,13,32.85,32.9,32.82,32.84,44
20160801|2016-06-13 02:30,13,32.86,32.86,32.67,32.71,106
20160801|2016-06-13 03:00,13,32.72,32.72,32.71,32.72,21
20160801|2016-06-13 03:30,13,32.72,32.72,32.66,32.66,149
20160801|2016-06-13 04:00,13,32.6,32.66,32.5,32.63,283
20160801|2016-06-13 04:30,13,32.64,32.64,32.62,32.62,5
20160801|2016-06-13 05:00,13,32.6,32.62,32.57,32.6,19
20160801|2016-06-13 05:30,13,32.63,32.66,32.6,32.6,19
20160801|2016-06-13 06:00,13,32.64,32.69,32.64,32.66,14
20160801|2016-06-13 06:30,13,32.67,32.72,32.67,32.7,58
20160801|2016-06-13 07:00,13,32.67,32.67,32.67,32.67,5
20160801|2016-06-13 07:30,13,32.68,32.68,32.63,32.63,33
20160801|2016-06-13 08:30,13,32.7,32.7,32.5,32.7,1014
20160801|2016-06-13 09:00,13,32.71,32.71,32.53,32.62,255
20160801|2016-06-13 09:30,13,32.64,32.75,32.6,32.68,180
20160801|2016-06-13 10:00,13,32.66,32.71,32.54,32.71,181
20160801|2016-06-13 10:30,13,32.7,32.78,32.65,32.76,330
20160801|2016-06-13 11:00,13,32.78,32.79,32.69,32.74,436
20160801|2016-06-13 11:30,13,32.75,32.76,32.69,32.7,78
20160801|2016-06-13 12:00,13,32.68,32.75,32.66,32.74,175
20160801|2016-06-13 12:30,13,32.75,32.76,32.67,32.69,95
20160801|2016-06-13 13:00,13,32.66,32.69,32.55,32.63,799
20160801|2016-06-13 19:00,14,32.62,32.63,32.56,32.56,28
20160801|2016-06-13 19:30,14,32.59,32.59,32.53,32.57,6
20160801|2016-06-13 20:00,14,32.54,32.56,32.4,32.48,47
20160801|2016-06-13 20:30,14,32.51,32.51,32.46,32.49,9
20160801|2016-06-13 21:00,14,32.45,32.47,32.45,32.47,8
20160801|2016-06-13 21:30,14,32.44,32.44,32.41,32.41,13
20160801|2016-06-13 22:00,14,32.4,32.4,32.32,32.37,40
20160801|2016-06-13 22:30,14,32.36,32.37,32.36,32.37,4
20160801|2016-06-13 23:00,14,32.38,32.4,32.38,32.4,10
20160801|2016-06-13 23:30,14,32.42,32.42,32.41,32.41,11
20160801|2016-06-14 00:00,14,32.39,32.41,32.39,32.41,3
20160801|2016-06-14 00:30,14,32.4,32.43,32.4,32.4,54
20160801|2016-06-14 01:00,14,32.39,32.44,32.39,32.44,17
20160801|2016-06-14 01:30,14,32.45,32.47,32.44,32.44,9
20160801|2016-06-14 02:00,14,32.4,32.43,32.38,32.43,45
20160801|2016-06-14 02:30,14,32.41,32.44,32.4,32.41,19
20160801|2016-06-14 03:00,14,32.38,32.42,32.38,32.38,17
20160801|2016-06-14 03:30,14,32.39,32.41,32.38,32.41,10
20160801|2016-06-14 04:00,14,32.46,32.47,32.36,32.36,53
20160801|2016-06-14 04:30,14,32.38,32.4,32.38,32.38,3
20160801|2016-06-14 05:00,14,32.38,32.44,32.38,32.44,130
20160801|2016-06-14 05:30,14,32.44,32.53,32.44,32.51,53
20160801|2016-06-14 06:00,14,32.49,32.49,32.47,32.48,41
20160801|2016-06-14 06:30,14,32.5,32.56,32.5,32.55,180
20160801|2016-06-14 07:00,14,32.6,32.6,32.5,32.5,83
20160801|2016-06-14 07:30,14,32.49,32.52,32.45,32.49,20
20160801|2016-06-14 08:30,14,32.47,32.62,32.34,32.54,500
20160801|2016-06-14 09:00,14,32.54,32.59,32.48,32.56,325
20160801|2016-06-14 09:30,14,32.57,32.59,32.44,32.47,289
20160801|2016-06-14 10:00,14,32.43,32.51,32.32,32.41,391
20160801|2016-06-14 10:30,14,32.41,32.47,32.38,32.46,209
20160801|2016-06-14 11:00,14,32.46,32.58,32.43,32.55,255
20160801|2016-06-14 11:30,14,32.53,32.64,32.46,32.63,492
20160801|2016-06-14 12:00,14,32.63,32.74,32.6,32.68,413
20160801|2016-06-14 12:30,14,32.68,32.71,32.57,32.6,247
20160801|2016-06-14 13:00,14,32.64,32.69,32.56,32.58,215
20160801|2016-06-14 19:00,15,32.65,32.66,32.57,32.64,16
20160801|2016-06-14 19:30,15,32.68,32.68,32.68,32.68,1
20160801|2016-06-14 20:00,15,32.65,32.7,32.65,32.67,18
20160801|2016-06-14 20:30,15,32.66,32.68,32.6,32.6,17
20160801|2016-06-14 21:00,15,32.61,32.61,32.61,32.61,1
20160801|2016-06-14 21:30,15,32.63,32.63,32.55,32.55,34
20160801|2016-06-14 22:00,15,32.56,32.56,32.51,32.51,15
20160801|2016-06-14 22:30,15,32.54,32.54,32.54,32.54,14
20160801|2016-06-14 23:00,15,32.52,32.52,32.5,32.5,11
20160801|2016-06-14 23:30,15,32.51,32.51,32.5,32.5,13
20160801|2016-06-15 00:00,15,32.51,32.51,32.51,32.51,3
20160801|2016-06-15 00:30,15,32.5,32.5,32.46,32.47,58
20160801|2016-06-15 01:00,15,32.48,32.52,32.48,32.5,12
20160801|2016-06-15 01:30,15,32.49,32.49,32.43,32.43,13
20160801|2016-06-15 02:00,15,32.42,32.43,32.37,32.4,101
20160801|2016-06-15 02:30,15,32.37,32.45,32.37,32.45,113
20160801|2016-06-15 03:00,15,32.5,32.53,32.48,32.48,109
20160801|2016-06-15 03:30,15,32.52,32.54,32.52,32.54,4
20160801|2016-06-15 04:00,15,32.53,32.53,32.46,32.46,34
20160801|2016-06-15 04:30,15,32.46,32.46,32.41,32.43,119
20160801|2016-06-15 05:00,15,32.42,32.42,32.38,32.41,10
20160801|2016-06-15 05:30,15,32.44,32.48,32.43,32.43,57
20160801|2016-06-15 06:00,15,32.43,32.43,32.37,32.43,69
20160801|2016-06-15 06:30,15,32.44,32.44,32.44,32.44,9
20160801|2016-06-15 07:00,15,32.48,32.48,32.42,32.42,6
20160801|2016-06-15 07:30,15,32.46,32.46,32.38,32.38,28
20160801|2016-06-15 08:30,15,32.5,32.51,32.22,32.29,888
20160801|2016-06-15 09:00,15,32.29,32.29,32.05,32.09,1140
20160801|2016-06-15 09:30,15,32.13,32.16,32.01,32.11,495
20160801|2016-06-15 10:00,15,32.11,32.15,32.01,32.03,651
20160801|2016-06-15 10:30,15,32.06,32.06,31.94,31.96,513
20160801|2016-06-15 11:00,15,31.97,32.1,31.97,32.02,370
20160801|2016-06-15 11:30,15,32.02,32.06,31.98,32.02,286
20160801|2016-06-15 12:00,15,32.01,32.15,31.98,32.12,445
20160801|2016-06-15 12:30,15,32.11,32.15,32.06,32.09,279
20160801|2016-06-15 13:00,15,32.13,32.14,32.02,32.02,604
20160801|2016-06-15 19:00,16,32.16,32.23,32.07,32.09,136
20160801|2016-06-15 20:00,16,32.09,32.09,31.9,31.99,33
20160801|2016-06-15 21:00,16,32.04,32.05,32.04,32.05,5
20160801|2016-06-15 21:30,16,32.05,32.06,32.04,32.04,52
20160801|2016-06-15 22:00,16,32,32.04,32,32.03,31
20160801|2016-06-15 22:30,16,32.03,32.03,32.01,32.01,8
20160801|2016-06-15 23:00,16,32.03,32.03,32.01,32.01,6
20160801|2016-06-15 23:30,16,32.02,32.02,32.02,32.02,3
20160801|2016-06-16 00:00,16,32.04,32.04,32.02,32.02,2
20160801|2016-06-16 00:30,16,32,32,31.93,31.96,38
20160801|2016-06-16 01:00,16,31.93,31.98,31.93,31.98,5
20160801|2016-06-16 01:30,16,31.9,31.91,31.84,31.86,95
20160801|2016-06-16 02:00,16,31.87,31.9,31.87,31.9,14
20160801|2016-06-16 02:30,16,31.87,31.88,31.84,31.88,78
20160801|2016-06-16 03:00,16,31.87,31.89,31.81,31.84,9
20160801|2016-06-16 03:30,16,31.89,31.89,31.87,31.88,8
20160801|2016-06-16 04:00,16,31.87,31.9,31.87,31.9,8
20160801|2016-06-16 04:30,16,31.9,31.9,31.9,31.9,18
20160801|2016-06-16 05:00,16,31.93,31.94,31.92,31.92,4
20160801|2016-06-16 05:30,16,31.92,31.92,31.92,31.92,2
20160801|2016-06-16 06:00,16,31.92,31.92,31.83,31.84,13
20160801|2016-06-16 06:30,16,31.9,31.91,31.9,31.91,11
20160801|2016-06-16 07:00,16,31.91,31.93,31.91,31.92,5
20160801|2016-06-16 07:30,16,31.9,31.92,31.88,31.88,32
20160801|2016-06-16 08:30,16,31.81,31.81,31.46,31.47,957
20160801|2016-06-16 09:00,16,31.46,31.46,31.34,31.46,884
20160801|2016-06-16 09:30,16,31.42,31.42,31.23,31.4,1022
20160801|2016-06-16 10:00,16,31.4,31.46,31.25,31.38,1467
20160801|2016-06-16 10:30,16,31.36,31.41,31.3,31.31,418
20160801|2016-06-16 11:00,16,31.31,31.34,31.2,31.24,387
20160801|2016-06-16 11:30,16,31.23,31.38,31.23,31.3,375
20160801|2016-06-16 12:00,16,31.3,31.4,31.29,31.39,668
20160801|2016-06-16 12:30,16,31.39,31.4,31.21,31.22,775
20160801|2016-06-16 13:00,16,31.22,31.33,31.22,31.33,580
20160801|2016-06-16 19:00,17,31.35,31.35,31.29,31.29,99
20160801|2016-06-16 19:30,17,31.29,31.33,31.27,31.33,27
20160801|2016-06-16 20:00,17,31.33,31.43,31.33,31.34,171
20160801|2016-06-16 20:30,17,31.32,31.32,31.32,31.32,4
20160801|2016-06-16 21:00,17,31.31,31.36,31.31,31.36,61
20160801|2016-06-16 21:30,17,31.38,31.44,31.38,31.44,77
20160801|2016-06-16 22:00,17,31.46,31.46,31.4,31.4,105
20160801|2016-06-16 22:30,17,31.4,31.42,31.4,31.41,22
20160801|2016-06-16 23:00,17,31.41,31.42,31.41,31.41,7
20160801|2016-06-16 23:30,17,31.44,31.46,31.43,31.45,19
20160801|2016-06-17 00:30,17,31.4,31.4,31.37,31.37,11
20160801|2016-06-17 01:00,17,31.38,31.42,31.38,31.42,10
20160801|2016-06-17 01:30,17,31.47,31.49,31.44,31.49,20
20160801|2016-06-17 02:00,17,31.48,31.54,31.48,31.53,126
20160801|2016-06-17 02:30,17,31.52,31.52,31.48,31.48,5
20160801|2016-06-17 03:00,17,31.5,31.58,31.49,31.5,100
20160801|2016-06-17 03:30,17,31.51,31.55,31.49,31.55,8
20160801|2016-06-17 04:00,17,31.49,31.56,31.49,31.56,20
20160801|2016-06-17 04:30,17,31.56,31.6,31.56,31.59,17
20160801|2016-06-17 05:00,17,31.59,31.6,31.58,31.6,80
20160801|2016-06-17 05:30,17,31.6,31.67,31.6,31.61,200
20160801|2016-06-17 06:00,17,31.63,31.67,31.61,31.66,27
20160801|2016-06-17 06:30,17,31.67,31.7,31.66,31.66,62
20160801|2016-06-17 07:00,17,31.68,31.7,31.65,31.65,156
20160801|2016-06-17 07:30,17,31.65,31.71,31.65,31.68,55
20160801|2016-06-17 08:30,17,31.71,31.8,31.54,31.59,1011
20160801|2016-06-17 09:00,17,31.59,31.65,31.53,31.53,419
20160801|2016-06-17 09:30,17,31.53,31.65,31.52,31.55,205
20160801|2016-06-17 10:00,17,31.57,31.7,31.55,31.69,360
20160801|2016-06-17 10:30,17,31.69,31.76,31.65,31.72,394
20160801|2016-06-17 11:00,17,31.71,31.97,31.71,31.93,501
20160801|2016-06-17 11:30,17,31.93,32.09,31.92,32.09,483
20160801|2016-06-17 12:00,17,32.11,32.18,32.07,32.15,555
20160801|2016-06-17 12:30,17,32.17,32.21,32,32.09,881
20160801|2016-06-17 13:00,17,32.07,32.11,31.98,32.02,578
20160801|2016-06-19 19:00,20,31.94,32.02,31.72,31.82,25
20160801|2016-06-19 19:30,20,31.85,31.89,31.84,31.89,67
20160801|2016-06-19 20:00,20,31.88,31.88,31.82,31.83,107
20160801|2016-06-19 20:30,20,31.85,31.85,31.78,31.78,20
20160801|2016-06-19 21:00,20,31.76,31.84,31.74,31.84,43
20160801|2016-06-19 21:30,20,31.82,31.83,31.78,31.81,31
20160801|2016-06-19 22:00,20,31.82,31.83,31.82,31.83,6
20160801|2016-06-19 22:30,20,31.82,31.85,31.82,31.84,6
20160801|2016-06-19 23:00,20,31.85,31.86,31.83,31.84,16
20160801|2016-06-19 23:30,20,31.85,31.85,31.83,31.83,19
20160801|2016-06-20 00:00,20,31.83,31.84,31.82,31.82,45
20160801|2016-06-20 00:30,20,31.81,31.81,31.8,31.81,9
20160801|2016-06-20 01:00,20,31.78,31.81,31.78,31.8,75
20160801|2016-06-20 01:30,20,31.81,31.84,31.79,31.84,27
20160801|2016-06-20 02:00,20,31.86,31.93,31.86,31.93,55
20160801|2016-06-20 02:30,20,31.88,31.9,31.88,31.89,7
20160801|2016-06-20 03:00,20,31.92,31.92,31.92,31.92,2
20160801|2016-06-20 03:30,20,31.87,31.91,31.87,31.91,8
20160801|2016-06-20 04:00,20,31.89,31.89,31.75,31.75,15
20160801|2016-06-20 04:30,20,31.75,31.75,31.7,31.7,103
20160801|2016-06-20 05:00,20,31.7,31.73,31.68,31.72,141
20160801|2016-06-20 05:30,20,31.72,31.74,31.72,31.74,16
20160801|2016-06-20 06:00,20,31.72,31.73,31.7,31.71,17
20160801|2016-06-20 06:30,20,31.7,31.75,31.69,31.75,107
20160801|2016-06-20 07:00,20,31.76,31.77,31.75,31.76,116
20160801|2016-06-20 07:30,20,31.78,31.85,31.76,31.82,219
20160801|2016-06-20 08:30,20,31.82,31.93,31.76,31.93,655
20160801|2016-06-20 09:00,20,31.93,32.04,31.87,31.94,396
20160801|2016-06-20 09:30,20,31.93,32.02,31.86,32,237
20160801|2016-06-20 10:00,20,31.99,32,31.89,31.97,401
20160801|2016-06-20 10:30,20,31.95,31.98,31.83,31.87,259
20160801|2016-06-20 11:00,20,31.89,31.95,31.86,31.91,234
20160801|2016-06-20 11:30,20,31.91,31.96,31.86,31.96,232
20160801|2016-06-20 12:00,20,31.97,31.99,31.93,31.98,116
20160801|2016-06-20 12:30,20,31.96,31.96,31.91,31.91,82
20160801|2016-06-20 13:00,20,31.9,31.93,31.75,31.85,427
20160801|2016-06-20 19:00,21,31.8,32.08,31.8,31.93,180
20160801|2016-06-20 19:30,21,31.94,31.94,31.8,31.87,26
20160801|2016-06-20 20:00,21,31.91,32.01,31.91,31.97,23
20160801|2016-06-20 20:30,21,31.96,32,31.93,31.94,5
20160801|2016-06-20 21:00,21,31.95,31.99,31.95,31.98,21
20160801|2016-06-20 21:30,21,31.94,31.94,31.9,31.9,34
20160801|2016-06-20 22:00,21,31.93,31.93,31.79,31.79,21
20160801|2016-06-20 22:30,21,31.88,31.88,31.83,31.83,9
20160801|2016-06-20 23:00,21,31.83,31.83,31.82,31.82,2
20160801|2016-06-20 23:30,21,31.82,31.83,31.82,31.83,4
20160801|2016-06-21 00:30,21,31.81,31.82,31.81,31.82,3
20160801|2016-06-21 01:00,21,31.82,31.83,31.76,31.77,28
20160801|2016-06-21 01:30,21,31.76,31.76,31.7,31.72,188
20160801|2016-06-21 02:00,21,31.72,31.79,31.72,31.79,82
20160801|2016-06-21 02:30,21,31.78,31.84,31.77,31.83,35
20160801|2016-06-21 03:00,21,31.85,31.94,31.85,31.89,43
20160801|2016-06-21 03:30,21,31.83,31.84,31.83,31.83,12
20160801|2016-06-21 04:00,21,31.88,31.88,31.88,31.88,4
20160801|2016-06-21 04:30,21,31.87,31.93,31.87,31.93,12
20160801|2016-06-21 05:00,21,31.9,31.9,31.9,31.9,10
20160801|2016-06-21 06:00,21,31.8,31.81,31.71,31.72,148
20160801|2016-06-21 06:30,21,31.73,31.77,31.73,31.77,118
20160801|2016-06-21 07:00,21,31.77,31.78,31.73,31.73,38
20160801|2016-06-21 07:30,21,31.73,31.77,31.63,31.65,71
20160801|2016-06-21 08:30,21,31.65,31.81,31.58,31.66,674
20160801|2016-06-21 09:00,21,31.68,31.73,31.57,31.59,227
20160801|2016-06-21 09:30,21,31.59,31.61,31.56,31.6,484
20160801|2016-06-21 10:00,21,31.61,31.74,31.6,31.7,187
20160801|2016-06-21 10:30,21,31.69,31.71,31.57,31.57,312
20160801|2016-06-21 11:00,21,31.57,31.62,31.52,31.53,222
20160801|2016-06-21 11:30,21,31.53,31.58,31.52,31.52,39
20160801|2016-06-21 12:00,21,31.54,31.62,31.52,31.53,39
20160801|2016-06-21 12:30,21,31.51,31.61,31.51,31.54,139
20160801|2016-06-21 13:00,21,31.53,31.56,31.47,31.53,467
20160801|2016-06-21 19:00,22,31.53,31.58,31.5,31.53,36
20160801|2016-06-21 19:30,22,31.54,31.58,31.54,31.57,46
20160801|2016-06-21 20:00,22,31.59,31.74,31.59,31.68,79
20160801|2016-06-21 20:30,22,31.69,31.69,31.63,31.63,6
20160801|2016-06-21 21:00,22,31.69,31.69,31.66,31.66,8
20160801|2016-06-21 21:30,22,31.69,31.69,31.69,31.69,2
20160801|2016-06-21 22:00,22,31.64,31.68,31.64,31.68,5
20160801|2016-06-21 22:30,22,31.68,31.68,31.68,31.68,2
20160801|2016-06-22 00:00,22,31.68,31.68,31.67,31.68,9
20160801|2016-06-22 00:30,22,31.68,31.69,31.68,31.69,3
20160801|2016-06-22 01:00,22,31.66,31.75,31.66,31.75,8
20160801|2016-06-22 01:30,22,31.77,31.8,31.77,31.8,9
20160801|2016-06-22 02:00,22,31.8,31.81,31.78,31.81,31
20160801|2016-06-22 02:30,22,31.79,31.81,31.79,31.81,5
20160801|2016-06-22 03:00,22,31.81,31.84,31.81,31.83,22
20160801|2016-06-22 03:30,22,31.83,31.85,31.81,31.81,59
20160801|2016-06-22 04:00,22,31.85,31.89,31.85,31.86,46
20160801|2016-06-22 04:30,22,31.86,31.86,31.84,31.84,5
20160801|2016-06-22 05:00,22,31.85,31.86,31.85,31.86,6
20160801|2016-06-22 05:30,22,31.89,31.91,31.89,31.91,35
20160801|2016-06-22 06:00,22,31.92,31.93,31.89,31.89,25
20160801|2016-06-22 06:30,22,31.9,31.9,31.9,31.9,3
20160801|2016-06-22 07:00,22,31.89,31.9,31.87,31.88,182
20160801|2016-06-22 07:30,22,31.85,31.85,31.77,31.77,56
20160801|2016-06-22 08:30,22,31.79,31.93,31.74,31.91,378
20160801|2016-06-22 09:00,22,31.91,32,31.81,31.81,659
20160801|2016-06-22 09:30,22,31.8,31.87,31.75,31.81,275
20160801|2016-06-22 10:00,22,31.83,31.84,31.76,31.83,185
20160801|2016-06-22 10:30,22,31.81,31.82,31.76,31.79,192
20160801|2016-06-22 11:00,22,31.78,31.78,31.64,31.69,203
20160801|2016-06-22 11:30,22,31.69,31.76,31.68,31.74,380
20160801|2016-06-22 12:00,22,31.75,31.78,31.68,31.77,1137
20160801|2016-06-22 12:30,22,31.74,31.78,31.7,31.7,315
20160801|2016-06-22 13:00,22,31.7,31.74,31.64,31.65,710
20160801|2016-06-22 19:00,23,31.77,31.85,31.7,31.82,55
20160801|2016-06-22 19:30,23,31.77,31.8,31.77,31.8,3
20160801|2016-06-22 20:00,23,31.8,31.8,31.8,31.8,1
20160801|2016-06-22 20:30,23,31.7,31.7,31.7,31.7,3
20160801|2016-06-22 21:00,23,31.79,31.79,31.79,31.79,2
20160801|2016-06-22 21:30,23,31.79,31.79,31.6,31.6,20
20160801|2016-06-22 22:00,23,31.6,31.63,31.56,31.56,21
20160801|2016-06-22 22:30,23,31.55,31.59,31.55,31.59,2
20160801|2016-06-22 23:00,23,31.48,31.49,31.47,31.48,5
20160801|2016-06-23 00:00,23,31.51,31.63,31.51,31.62,42
20160801|2016-06-23 00:30,23,31.7,31.7,31.63,31.67,78
20160801|2016-06-23 01:00,23,31.64,31.74,31.57,31.57,81
20160801|2016-06-23 01:30,23,31.57,31.57,31.5,31.56,64
20160801|2016-06-23 02:00,23,31.56,31.61,31.45,31.45,109
20160801|2016-06-23 02:30,23,31.42,31.52,31.4,31.48,120
20160801|2016-06-23 03:00,23,31.5,31.62,31.5,31.61,58
20160801|2016-06-23 03:30,23,31.6,31.6,31.54,31.59,124
20160801|2016-06-23 04:00,23,31.61,31.88,31.61,31.82,354
20160801|2016-06-23 04:30,23,31.8,31.8,31.71,31.75,276
20160801|2016-06-23 05:00,23,31.75,31.79,31.74,31.77,60
20160801|2016-06-23 05:30,23,31.79,31.79,31.77,31.77,33
20160801|2016-06-23 06:00,23,31.75,31.77,31.71,31.71,19
20160801|2016-06-23 06:30,23,31.74,31.74,31.69,31.7,29
20160801|2016-06-23 07:00,23,31.71,31.75,31.71,31.75,11
20160801|2016-06-23 07:30,23,31.7,31.78,31.7,31.78,80
20160801|2016-06-23 08:30,23,31.77,31.8,31.57,31.7,775
20160801|2016-06-23 09:00,23,31.66,31.7,31.48,31.48,493
20160801|2016-06-23 09:30,23,31.48,31.61,31.48,31.61,253
20160801|2016-06-23 10:00,23,31.62,31.8,31.57,31.78,578
20160801|2016-06-23 10:30,23,31.79,31.95,31.74,31.94,879
20160801|2016-06-23 11:00,23,31.95,31.98,31.82,31.91,1052
20160801|2016-06-23 11:30,23,31.92,31.98,31.88,31.92,653
20160801|2016-06-23 12:00,23,31.93,31.97,31.85,31.85,658
20160801|2016-06-23 12:30,23,31.87,31.93,31.83,31.92,343
20160801|2016-06-23 13:00,23,31.88,31.97,31.74,31.9,609
20160801|2016-06-23 19:00,24,31.9,31.9,31.73,31.84,23
20160801|2016-06-23 19:30,24,31.79,31.79,31.75,31.75,3
20160801|2016-06-23 20:00,24,31.77,31.77,31.69,31.72,24
20160801|2016-06-23 20:30,24,31.81,31.85,31.78,31.78,38
20160801|2016-06-23 21:00,24,31.79,31.8,31.73,31.74,55
20160801|2016-06-23 21:30,24,31.76,31.76,31.61,31.62,12
20160801|2016-06-23 22:00,24,31.6,31.6,31.52,31.57,27
20160801|2016-06-23 22:30,24,31.55,31.55,31.35,31.36,195
20160801|2016-06-23 23:00,24,31.35,31.36,31.33,31.33,33
20160801|2016-06-23 23:30,24,31.3,31.36,31.26,31.32,35
20160801|2016-06-24 00:00,24,31.29,31.33,31.2,31.24,415
20160801|2016-06-24 00:30,24,31.22,31.46,31.22,31.37,233
20160801|2016-06-24 01:00,24,31.31,31.42,31.31,31.35,25
20160801|2016-06-24 01:30,24,31.33,31.37,31.3,31.3,88
20160801|2016-06-24 02:00,24,31.24,31.52,31.2,31.37,681
20160801|2016-06-24 02:30,24,31.36,31.37,31.26,31.37,53
20160801|2016-06-24 03:00,24,31.36,31.39,31.35,31.39,22
20160801|2016-06-24 03:30,24,31.39,31.42,31.38,31.38,85
20160801|2016-06-24 04:00,24,31.38,31.38,31.34,31.34,62
20160801|2016-06-24 04:30,24,31.35,31.35,31.29,31.29,153
20160801|2016-06-24 05:00,24,31.26,31.29,31.26,31.29,4
20160801|2016-06-24 05:30,24,31.26,31.3,31.25,31.25,21
20160801|2016-06-24 06:00,24,31.25,31.35,31.25,31.34,138
20160801|2016-06-24 06:30,24,31.35,31.35,31.33,31.35,134
20160801|2016-06-24 07:00,24,31.33,31.39,31.27,31.28,124
20160801|2016-06-24 07:30,24,31.35,31.36,31.25,31.25,78
20160801|2016-06-24 08:30,24,31.25,31.35,31.2,31.33,1650
20160801|2016-06-24 09:00,24,31.3,31.32,31.2,31.29,495
20160801|2016-06-24 09:30,24,31.29,31.43,31.28,31.33,917
20160801|2016-06-24 10:00,24,31.29,31.39,31.28,31.39,795
20160801|2016-06-24 10:30,24,31.39,31.45,31.37,31.4,876
20160801|2016-06-24 11:00,24,31.4,31.43,31.25,31.26,661
20160801|2016-06-24 11:30,24,31.26,31.27,31.12,31.12,1012
20160801|2016-06-24 12:00,24,31.12,31.27,31.08,31.19,445
20160801|2016-06-24 12:30,24,31.16,31.16,31.09,31.13,357
20160801|2016-06-24 13:00,24,31.14,31.22,31.07,31.22,1327
20160801|2016-06-26 19:00,27,31.24,31.33,31.13,31.29,220
20160801|2016-06-26 19:30,27,31.27,31.29,31.26,31.28,41
20160801|2016-06-26 20:00,27,31.29,31.45,31.29,31.36,144
20160801|2016-06-26 20:30,27,31.37,31.41,31.36,31.41,19
20160801|2016-06-26 21:00,27,31.42,31.44,31.32,31.32,9
20160801|2016-06-26 21:30,27,31.33,31.46,31.33,31.44,29
20160801|2016-06-26 22:00,27,31.46,31.52,31.44,31.46,38
20160801|2016-06-26 22:30,27,31.46,31.51,31.46,31.48,40
20160801|2016-06-26 23:00,27,31.48,31.51,31.44,31.44,58
20160801|2016-06-26 23:30,27,31.44,31.47,31.44,31.47,53
20160801|2016-06-27 00:00,27,31.47,31.49,31.46,31.46,48
20160801|2016-06-27 00:30,27,31.48,31.5,31.47,31.5,27
20160801|2016-06-27 01:00,27,31.52,31.53,31.51,31.52,47
20160801|2016-06-27 01:30,27,31.5,31.55,31.5,31.52,38
20160801|2016-06-27 02:00,27,31.53,31.55,31.43,31.43,48
20160801|2016-06-27 02:30,27,31.43,31.5,31.43,31.5,33
20160801|2016-06-27 03:00,27,31.5,31.53,31.35,31.35,77
20160801|2016-06-27 03:30,27,31.33,31.37,31.28,31.32,86
20160801|2016-06-27 04:00,27,31.35,31.4,31.28,31.29,115
20160801|2016-06-27 04:30,27,31.3,31.34,31.3,31.33,101
20160801|2016-06-27 05:00,27,31.31,31.34,31.31,31.32,50
20160801|2016-06-27 05:30,27,31.31,31.31,31.23,31.23,52
20160801|2016-06-27 06:00,27,31.23,31.3,31.23,31.3,76
20160801|2016-06-27 06:30,27,31.3,31.32,31.24,31.27,61
20160801|2016-06-27 07:00,27,31.25,31.3,31.25,31.29,79
20160801|2016-06-27 07:30,27,31.3,31.4,31.29,31.29,35
20160801|2016-06-27 08:30,27,31.4,31.61,31.4,31.55,1113
20160801|2016-06-27 09:00,27,31.55,31.64,31.46,31.46,483
20160801|2016-06-27 09:30,27,31.46,31.58,31.43,31.55,578
20160801|2016-06-27 10:00,27,31.56,31.59,31.51,31.53,609
20160801|2016-06-27 10:30,27,31.53,31.58,31.52,31.53,389
20160801|2016-06-27 11:00,27,31.53,31.6,31.52,31.58,238
20160801|2016-06-27 11:30,27,31.58,31.58,31.43,31.45,619
20160801|2016-06-27 12:00,27,31.45,31.56,31.44,31.5,429
20160801|2016-06-27 12:30,27,31.5,31.57,31.47,31.47,217
20160801|2016-06-27 13:00,27,31.49,31.49,31.38,31.45,862
20160801|2016-06-27 19:00,28,31.4,31.45,31.35,31.38,88
20160801|2016-06-27 19:30,28,31.4,31.4,31.35,31.37,12
20160801|2016-06-27 20:00,28,31.4,31.43,31.35,31.35,35
20160801|2016-06-27 20:30,28,31.44,31.5,31.44,31.49,14
20160801|2016-06-27 21:00,28,31.53,31.54,31.45,31.45,23
20160801|2016-06-27 21:30,28,31.54,31.57,31.54,31.55,18
20160801|2016-06-27 22:00,28,31.58,31.59,31.44,31.5,61
20160801|2016-06-27 22:30,28,31.48,31.56,31.48,31.49,15
20160801|2016-06-27 23:00,28,31.54,31.58,31.54,31.58,2
20160801|2016-06-27 23:30,28,31.56,31.6,31.56,31.59,6
20160801|2016-06-28 00:00,28,31.58,31.6,31.58,31.6,43
20160801|2016-06-28 00:30,28,31.6,31.62,31.53,31.57,38
20160801|2016-06-28 01:00,28,31.57,31.72,31.57,31.67,75
20160801|2016-06-28 01:30,28,31.72,31.82,31.64,31.72,257
20160801|2016-06-28 02:00,28,31.73,31.73,31.68,31.69,85
20160801|2016-06-28 02:30,28,31.71,31.77,31.71,31.75,27
20160801|2016-06-28 03:00,28,31.75,31.75,31.71,31.71,17
20160801|2016-06-28 03:30,28,31.73,31.77,31.73,31.75,17
20160801|2016-06-28 04:00,28,31.74,31.75,31.7,31.7,21
20160801|2016-06-28 04:30,28,31.74,31.74,31.69,31.71,16
20160801|2016-06-28 05:00,28,31.7,31.75,31.7,31.75,11
20160801|2016-06-28 05:30,28,31.75,31.75,31.69,31.72,24
20160801|2016-06-28 06:00,28,31.71,31.79,31.7,31.79,41
20160801|2016-06-28 06:30,28,31.78,31.92,31.77,31.8,233
20160801|2016-06-28 07:00,28,31.82,31.87,31.71,31.76,246
20160801|2016-06-28 07:30,28,31.8,31.8,31.77,31.79,135
20160801|2016-06-28 08:30,28,31.8,31.81,31.5,31.51,1682
20160801|2016-06-28 09:00,28,31.5,31.56,31.45,31.46,1349
20160801|2016-06-28 09:30,28,31.46,31.56,31.4,31.47,668
20160801|2016-06-28 10:00,28,31.48,31.49,31.42,31.44,841
20160801|2016-06-28 10:30,28,31.45,31.47,31.41,31.44,224
20160801|2016-06-28 11:00,28,31.43,31.44,31.35,31.35,756
20160801|2016-06-28 11:30,28,31.37,31.41,31.35,31.38,721
20160801|2016-06-28 12:00,28,31.37,31.41,31.33,31.35,375
20160801|2016-06-28 12:30,28,31.34,31.35,31.28,31.33,587
20160801|2016-06-28 13:00,28,31.31,31.33,31.22,31.23,1456
20160801|2016-06-28 19:00,29,31.15,31.35,31.15,31.35,631
20160801|2016-06-28 19:30,29,31.35,31.37,31.29,31.29,32
20160801|2016-06-28 20:00,29,31.31,31.44,31.28,31.32,279
20160801|2016-06-28 20:30,29,31.31,31.31,31.28,31.28,64
20160801|2016-06-28 21:00,29,31.37,31.37,31.36,31.37,3
20160801|2016-06-28 21:30,29,31.35,31.35,31.28,31.28,59
20160801|2016-06-28 22:00,29,31.26,31.26,31.15,31.15,39
20160801|2016-06-28 22:30,29,31.15,31.17,31.15,31.17,33
20160801|2016-06-28 23:00,29,31.15,31.15,31.1,31.1,58
20160801|2016-06-28 23:30,29,31.11,31.13,31.11,31.12,121
20160801|2016-06-29 00:00,29,31.11,31.12,31.1,31.12,4
20160801|2016-06-29 00:30,29,31.12,31.2,31.1,31.18,54
20160801|2016-06-29 01:00,29,31.16,31.25,31.16,31.21,75
20160801|2016-06-29 01:30,29,31.25,31.3,31.23,31.24,48
20160801|2016-06-29 02:00,29,31.24,31.28,31.2,31.23,166
20160801|2016-06-29 02:30,29,31.23,31.26,31.2,31.21,53
20160801|2016-06-29 03:00,29,31.21,31.32,31.17,31.23,359
20160801|2016-06-29 03:30,29,31.22,31.29,31.19,31.2,114
20160801|2016-06-29 04:00,29,31.2,31.24,31.18,31.18,56
20160801|2016-06-29 04:30,29,31.17,31.2,31.15,31.18,39
20160801|2016-06-29 05:00,29,31.18,31.18,31.01,31.02,790
20160801|2016-06-29 05:30,29,31.02,31.06,31,31.03,136
20160801|2016-06-29 06:00,29,31.04,31.1,31.04,31.09,171
20160801|2016-06-29 06:30,29,31.09,31.09,31.02,31.03,418
20160801|2016-06-29 07:00,29,31.04,31.1,31.03,31.07,253
20160801|2016-06-29 07:30,29,31.07,31.15,31.07,31.15,206
20160801|2016-06-29 08:30,29,31.17,31.2,31.01,31.12,2606
20160801|2016-06-29 09:00,29,31.12,31.17,31.07,31.13,699
20160801|2016-06-29 09:30,29,31.11,31.2,31.03,31.05,1163
20160801|2016-06-29 10:00,29,31.03,31.11,31.01,31.07,686
20160801|2016-06-29 10:30,29,31.06,31.13,31.03,31.08,1193
20160801|2016-06-29 11:00,29,31.08,31.15,31.03,31.14,434
20160801|2016-06-29 11:30,29,31.12,31.12,31,31,1042
20160801|2016-06-29 12:00,29,31,31,30.93,30.93,1557
20160801|2016-06-29 12:30,29,30.93,30.98,30.9,30.97,1187
20160801|2016-06-29 13:00,29,30.96,31.09,30.94,30.94,1715
20160801|2016-06-29 19:00,30,30.98,30.98,30.92,30.92,537
20160801|2016-06-29 19:30,30,30.93,31.04,30.91,31.02,143
20160801|2016-06-29 20:00,30,31.04,31.08,30.99,31.04,108
20160801|2016-06-29 20:30,30,31.06,31.21,31.05,31.2,273
20160801|2016-06-29 21:00,30,31.2,31.25,31.19,31.22,107
20160801|2016-06-29 21:30,30,31.21,31.32,31.19,31.29,1013
20160801|2016-06-29 22:00,30,31.32,31.41,31.31,31.32,161
20160801|2016-06-29 22:30,30,31.32,31.38,31.29,31.38,76
20160801|2016-06-29 23:00,30,31.38,31.4,31.36,31.37,46
20160801|2016-06-29 23:30,30,31.37,31.37,31.35,31.35,4
20160801|2016-06-30 00:00,30,31.37,31.37,31.35,31.35,16
20160801|2016-06-30 00:30,30,31.35,31.38,31.33,31.34,197
20160801|2016-06-30 01:00,30,31.34,31.4,31.34,31.39,247
20160801|2016-06-30 01:30,30,31.4,31.42,31.35,31.41,569
20160801|2016-06-30 02:00,30,31.41,31.5,31.4,31.49,317
20160801|2016-06-30 02:30,30,31.49,31.6,31.49,31.6,618
20160801|2016-06-30 03:00,30,31.6,31.61,31.55,31.56,193
20160801|2016-06-30 03:30,30,31.52,31.52,31.43,31.45,189
20160801|2016-06-30 04:00,30,31.46,31.47,31.45,31.46,67
20160801|2016-06-30 04:30,30,31.47,31.5,31.46,31.49,56
20160801|2016-06-30 05:00,30,31.49,31.49,31.42,31.45,56
20160801|2016-06-30 05:30,30,31.44,31.44,31.4,31.43,206
20160801|2016-06-30 06:00,30,31.41,31.43,31.38,31.38,106
20160801|2016-06-30 06:30,30,31.38,31.4,31.35,31.36,103
20160801|2016-06-30 07:00,30,31.36,31.39,31.35,31.38,147
20160801|2016-06-30 07:30,30,31.39,31.39,31.35,31.36,241
20160801|2016-06-30 08:30,30,31.45,31.45,31.25,31.34,1868
20160801|2016-06-30 09:00,30,31.34,31.35,31.2,31.26,809
20160801|2016-06-30 09:30,30,31.22,31.3,31.16,31.27,655
20160801|2016-06-30 10:00,30,31.27,31.4,31.26,31.35,1049
20160801|2016-06-30 10:30,30,31.37,31.37,31.11,31.11,1660
20160801|2016-06-30 11:00,30,31.11,31.87,31.03,31.74,4719
20160801|2016-06-30 11:30,30,31.77,31.77,31.38,31.38,1529
20160801|2016-06-30 12:00,30,31.42,31.62,31.36,31.54,946
20160801|2016-06-30 12:30,30,31.56,31.6,31.46,31.6,612
20160801|2016-06-30 13:00,30,31.58,31.6,31.43,31.53,849
20160801|2016-06-30 19:00,1,31.53,31.54,31.41,31.42,340
20160801|2016-06-30 19:30,1,31.45,31.47,31.42,31.47,17
20160801|2016-06-30 20:00,1,31.46,31.65,31.41,31.65,158
20160801|2016-06-30 20:30,1,31.67,31.79,31.64,31.78,264
20160801|2016-06-30 21:00,1,31.8,31.8,31.76,31.77,8
20160801|2016-06-30 21:30,1,31.75,31.76,31.69,31.74,31
20160801|2016-06-30 22:00,1,31.74,31.76,31.62,31.7,110
20160801|2016-06-30 22:30,1,31.72,31.73,31.71,31.73,28
20160801|2016-06-30 23:00,1,31.73,31.82,31.71,31.81,25
20160801|2016-06-30 23:30,1,31.81,31.81,31.77,31.77,22
20160801|2016-07-01 00:00,1,31.79,31.82,31.79,31.8,26
20160801|2016-07-01 00:30,1,31.78,31.85,31.77,31.84,67
20160801|2016-07-01 01:00,1,31.84,31.88,31.73,31.84,244
20160801|2016-07-01 01:30,1,31.84,31.85,31.81,31.83,181
20160801|2016-07-01 02:00,1,31.83,31.9,31.81,31.88,361
20160801|2016-07-01 02:30,1,31.88,31.89,31.86,31.86,71
20160801|2016-07-01 03:00,1,31.87,31.9,31.85,31.86,135
20160801|2016-07-01 03:30,1,31.86,31.88,31.85,31.85,40
20160801|2016-07-01 04:00,1,31.87,31.91,31.86,31.88,90
20160801|2016-07-01 04:30,1,31.87,31.89,31.85,31.86,106
20160801|2016-07-01 05:00,1,31.86,31.88,31.86,31.88,212
20160801|2016-07-01 05:30,1,31.88,31.91,31.88,31.9,148
20160801|2016-07-01 06:00,1,31.89,31.9,31.87,31.87,18
20160801|2016-07-01 06:30,1,31.88,31.89,31.88,31.89,16
20160801|2016-07-01 07:00,1,31.89,31.9,31.82,31.84,324
20160801|2016-07-01 07:30,1,31.83,31.88,31.81,31.88,53
20160801|2016-07-01 08:30,1,31.85,31.95,31.7,31.73,1211
20160801|2016-07-01 09:00,1,31.75,31.75,31.57,31.57,2009
20160801|2016-07-01 09:30,1,31.56,31.59,31.49,31.54,1787
20160801|2016-07-01 10:00,1,31.54,31.6,31.51,31.57,841
20160801|2016-07-01 10:30,1,31.57,31.59,31.5,31.52,519
20160801|2016-07-01 11:00,1,31.51,31.61,31.5,31.57,1249
20160801|2016-07-01 11:30,1,31.57,31.59,31.52,31.58,927
20160801|2016-07-01 12:00,1,31.57,31.58,31.36,31.39,803
20160801|2016-07-01 12:30,1,31.37,31.4,31.18,31.27,1359
20160801|2016-07-01 13:00,1,31.28,31.33,31.12,31.14,1600
20160801|2016-07-05 08:30,5,31.33,31.52,30.93,31.12,5975
20160801|2016-07-05 09:00,5,31.13,31.17,30.8,30.82,3485
20160801|2016-07-05 09:30,5,30.81,30.88,30.64,30.7,3673
20160801|2016-07-05 10:00,5,30.7,30.78,30.64,30.78,1112
20160801|2016-07-05 10:30,5,30.74,30.9,30.67,30.85,957
20160801|2016-07-05 11:00,5,30.84,30.84,30.71,30.77,462
20160801|2016-07-05 11:30,5,30.77,30.78,30.67,30.69,637
20160801|2016-07-05 12:00,5,30.7,30.72,30.65,30.66,678
20160801|2016-07-05 12:30,5,30.68,30.9,30.67,30.89,1138
20160801|2016-07-05 13:00,5,30.9,31,30.82,30.89,1324
20160801|2016-07-05 19:00,6,30.87,30.9,30.68,30.85,328
20160801|2016-07-05 19:30,6,30.8,30.91,30.8,30.82,32
20160801|2016-07-05 20:00,6,30.76,30.79,30.7,30.71,81
20160801|2016-07-05 20:30,6,30.68,30.79,30.66,30.71,73
20160801|2016-07-05 21:00,6,30.68,30.7,30.64,30.65,25
20160801|2016-07-05 21:30,6,30.65,30.66,30.63,30.63,25
20160801|2016-07-05 22:00,6,30.63,30.65,30.62,30.63,37
20160801|2016-07-05 22:30,6,30.66,30.67,30.66,30.66,4
20160801|2016-07-05 23:00,6,30.65,30.65,30.65,30.65,2
20160801|2016-07-05 23:30,6,30.67,30.67,30.67,30.67,2
20160801|2016-07-06 00:00,6,30.66,30.67,30.66,30.67,3
20160801|2016-07-06 00:30,6,30.68,30.75,30.68,30.72,21
20160801|2016-07-06 01:00,6,30.72,30.72,30.64,30.64,186
20160801|2016-07-06 01:30,6,30.67,30.7,30.66,30.69,20
20160801|2016-07-06 02:00,6,30.68,30.69,30.62,30.68,48
20160801|2016-07-06 02:30,6,30.69,30.7,30.68,30.7,89
20160801|2016-07-06 03:00,6,30.69,30.7,30.66,30.68,76
20160801|2016-07-06 03:30,6,30.66,30.68,30.61,30.63,173
20160801|2016-07-06 04:00,6,30.63,30.71,30.63,30.71,47
20160801|2016-07-06 04:30,6,30.71,30.8,30.71,30.78,149
20160801|2016-07-06 05:00,6,30.77,30.8,30.72,30.73,152
20160801|2016-07-06 05:30,6,30.74,30.77,30.64,30.66,190
20160801|2016-07-06 06:00,6,30.66,30.66,30.6,30.63,141
20160801|2016-07-06 06:30,6,30.62,30.63,30.5,30.53,465
20160801|2016-07-06 07:00,6,30.52,30.7,30.52,30.57,233
20160801|2016-07-06 07:30,6,30.59,30.63,30.42,30.53,263
20160801|2016-07-06 08:30,6,30.48,30.52,30.22,30.46,2765
20160801|2016-07-06 09:00,6,30.48,30.48,30.23,30.27,2049
20160801|2016-07-06 09:30,6,30.24,30.29,30.15,30.22,1656
20160801|2016-07-06 10:00,6,30.25,30.34,30.18,30.3,798
20160801|2016-07-06 10:30,6,30.3,30.4,30.26,30.4,465
20160801|2016-07-06 11:00,6,30.38,30.41,30.25,30.3,401
20160801|2016-07-06 11:30,6,30.32,30.38,30.27,30.29,471
20160801|2016-07-06 12:00,6,30.29,30.32,30.25,30.3,593
20160801|2016-07-06 12:30,6,30.3,30.36,30.23,30.34,1229
20160801|2016-07-06 13:00,6,30.34,30.42,30.28,30.41,1453
20160801|2016-07-06 19:00,7,30.39,30.57,30.38,30.55,244
20160801|2016-07-06 19:30,7,30.55,30.71,30.55,30.64,100
20160801|2016-07-06 20:00,7,30.65,30.67,30.49,30.55,141
20160801|2016-07-06 20:30,7,30.51,30.53,30.42,30.42,49
20160801|2016-07-06 21:00,7,30.42,30.49,30.37,30.48,24
20160801|2016-07-06 21:30,7,30.47,30.47,30.42,30.46,14
20160801|2016-07-06 22:00,7,30.42,30.51,30.42,30.48,114
20160801|2016-07-06 22:30,7,30.49,30.5,30.46,30.47,24
20160801|2016-07-06 23:30,7,30.47,30.51,30.47,30.51,6
20160801|2016-07-07 00:00,7,30.5,30.5,30.49,30.49,8
20160801|2016-07-07 00:30,7,30.5,30.51,30.2,30.21,370
20160801|2016-07-07 01:00,7,30.2,30.31,30.18,30.27,362
20160801|2016-07-07 01:30,7,30.27,30.28,30.2,30.2,189
20160801|2016-07-07 02:00,7,30.21,30.29,30.2,30.27,219
20160801|2016-07-07 02:30,7,30.3,30.36,30.29,30.35,119
20160801|2016-07-07 03:00,7,30.32,30.34,30.31,30.32,50
20160801|2016-07-07 03:30,7,30.32,30.37,30.31,30.36,37
20160801|2016-07-07 04:00,7,30.38,30.38,30.3,30.31,148
20160801|2016-07-07 04:30,7,30.33,30.36,30.32,30.34,94
20160801|2016-07-07 05:00,7,30.34,30.37,30.34,30.36,141
20160801|2016-07-07 05:30,7,30.37,30.38,30.32,30.33,272
20160801|2016-07-07 06:00,7,30.34,30.4,30.34,30.37,106
20160801|2016-07-07 06:30,7,30.37,30.39,30.37,30.37,91
20160801|2016-07-07 07:00,7,30.37,30.66,30.37,30.53,796
20160801|2016-07-07 07:30,7,30.53,30.55,30.52,30.53,162
20160801|2016-07-07 08:30,7,30.55,30.59,30.26,30.33,1240
20160801|2016-07-07 09:00,7,30.32,30.33,30.23,30.32,617
20160801|2016-07-07 09:30,7,30.31,30.31,30.15,30.15,958
20160801|2016-07-07 10:00,7,30.15,30.24,30.09,30.24,1139
20160801|2016-07-07 10:30,7,30.24,30.29,30.15,30.17,784
20160801|2016-07-07 11:00,7,30.16,30.18,30.11,30.16,697
20160801|2016-07-07 11:30,7,30.16,30.16,30.07,30.12,796
20160801|2016-07-07 12:00,7,30.12,30.21,29.96,30,1149
20160801|2016-07-07 12:30,7,30,30.01,29.86,29.9,2219
20160801|2016-07-07 13:00,7,29.9,29.92,29.74,29.79,2103
20160801|2016-07-07 19:00,8,29.86,30.04,29.81,30,183
20160801|2016-07-07 19:30,8,29.98,29.98,29.93,29.93,30
20160801|2016-07-07 20:00,8,29.93,30.02,29.9,29.94,82
20160801|2016-07-07 20:30,8,29.96,29.96,29.87,29.87,16
20160801|2016-07-07 21:00,8,29.87,29.9,29.79,29.9,67
20160801|2016-07-07 21:30,8,29.86,29.94,29.72,29.89,193
20160801|2016-07-07 22:00,8,29.89,29.89,29.75,29.81,154
20160801|2016-07-07 22:30,8,29.8,29.84,29.8,29.84,9
20160801|2016-07-07 23:00,8,29.83,29.84,29.83,29.84,18
20160801|2016-07-07 23:30,8,29.83,29.84,29.83,29.83,18
20160801|2016-07-08 00:00,8,29.82,29.83,29.8,29.82,14
20160801|2016-07-08 00:30,8,29.81,29.81,29.8,29.8,11
20160801|2016-07-08 01:00,8,29.8,29.85,29.74,29.8,75
20160801|2016-07-08 01:30,8,29.83,29.86,29.82,29.86,36
20160801|2016-07-08 02:00,8,29.86,29.9,29.85,29.9,54
20160801|2016-07-08 02:30,8,29.89,30.06,29.89,30.05,353
20160801|2016-07-08 03:00,8,30.05,30.07,29.95,30,157
20160801|2016-07-08 03:30,8,30,30.07,29.97,30,130
20160801|2016-07-08 04:00,8,30,30.01,29.92,29.92,94
20160801|2016-07-08 04:30,8,29.98,30.11,29.91,30.07,346
20160801|2016-07-08 05:00,8,30.07,30.12,30.06,30.07,236
20160801|2016-07-08 05:30,8,30.07,30.08,29.97,30.05,96
20160801|2016-07-08 06:00,8,30.01,30.06,29.98,30.04,28
20160801|2016-07-08 06:30,8,30.02,30.14,30.02,30.05,93
20160801|2016-07-08 07:00,8,30.07,30.15,30.05,30.12,133
20160801|2016-07-08 07:30,8,30.11,30.15,29.99,30.15,131
20160801|2016-07-08 08:30,8,30.15,30.24,30.02,30.09,1378
20160801|2016-07-08 09:00,8,30.09,30.12,29.87,29.92,1248
20160801|2016-07-08 09:30,8,29.92,30.03,29.91,30,505
20160801|2016-07-08 10:00,8,30.01,30.29,30.01,30.25,545
20160801|2016-07-08 10:30,8,30.26,30.54,30.23,30.34,2065
20160801|2016-07-08 11:00,8,30.33,30.37,30.23,30.35,731
20160801|2016-07-08 11:30,8,30.32,30.4,30.31,30.39,226
20160801|2016-07-08 12:00,8,30.39,30.47,30.36,30.4,671
20160801|2016-07-08 12:30,8,30.39,30.42,30.34,30.38,505
20160801|2016-07-08 13:00,8,30.38,30.45,30.31,30.39,970
20160801|2016-07-10 19:00,11,30.35,30.57,30.35,30.46,127
20160801|2016-07-10 19:30,11,30.44,30.48,30.4,30.44,20
20160801|2016-07-10 20:00,11,30.42,30.45,30.31,30.36,100
20160801|2016-07-10 20:30,11,30.36,30.4,30.35,30.35,10
20160801|2016-07-10 21:00,11,30.33,30.41,30.28,30.39,64
20160801|2016-07-10 21:30,11,30.35,30.42,30.35,30.4,53
20160801|2016-07-10 22:00,11,30.41,30.51,30.4,30.5,29
20160801|2016-07-10 22:30,11,30.5,30.55,30.49,30.54,23
20160801|2016-07-10 23:00,11,30.52,30.55,30.5,30.5,26
20160801|2016-07-10 23:30,11,30.51,30.51,30.5,30.51,11
20160801|2016-07-11 00:00,11,30.51,30.52,30.51,30.52,56
20160801|2016-07-11 00:30,11,30.51,30.54,30.51,30.52,101
20160801|2016-07-11 01:00,11,30.52,30.56,30.52,30.55,80
20160801|2016-07-11 01:30,11,30.49,30.54,30.49,30.53,14
20160801|2016-07-11 02:00,11,30.54,30.58,30.53,30.57,55
20160801|2016-07-11 02:30,11,30.57,30.59,30.56,30.58,104
20160801|2016-07-11 03:00,11,30.59,30.6,30.58,30.59,34
20160801|2016-07-11 03:30,11,30.6,30.61,30.56,30.59,153
20160801|2016-07-11 04:00,11,30.58,30.66,30.57,30.62,112
20160801|2016-07-11 04:30,11,30.63,30.64,30.61,30.64,21
20160801|2016-07-11 05:00,11,30.62,30.62,30.53,30.58,52
20160801|2016-07-11 05:30,11,30.58,30.62,30.57,30.59,10
20160801|2016-07-11 06:00,11,30.59,30.6,30.53,30.53,59
20160801|2016-07-11 06:30,11,30.54,30.55,30.5,30.53,72
20160801|2016-07-11 07:00,11,30.53,30.61,30.53,30.57,52
20160801|2016-07-11 07:30,11,30.55,30.63,30.54,30.6,138
20160801|2016-07-11 08:30,11,30.6,30.73,30.58,30.6,1134
20160801|2016-07-11 09:00,11,30.6,30.69,30.55,30.64,1075
20160801|2016-07-11 09:30,11,30.62,30.8,30.62,30.74,474
20160801|2016-07-11 10:00,11,30.76,30.76,30.49,30.51,1142
20160801|2016-07-11 10:30,11,30.5,30.61,30.42,30.55,1011
20160801|2016-07-11 11:00,11,30.52,30.6,30.43,30.49,605
20160801|2016-07-11 11:30,11,30.5,30.61,30.42,30.44,690
20160801|2016-07-11 12:00,11,30.44,30.51,30.42,30.51,978
20160801|2016-07-11 12:30,11,30.5,30.51,30.36,30.42,1156
20160801|2016-07-11 13:00,11,30.41,30.45,30.3,30.4,729
20160801|2016-07-11 19:00,12,30.33,30.33,30.31,30.31,322
20160801|2016-07-11 19:30,12,30.32,30.32,30.31,30.32,35
20160801|2016-07-11 20:00,12,30.33,30.5,30.33,30.47,156
20160801|2016-07-11 20:30,12,30.48,30.5,30.42,30.44,30
20160801|2016-07-11 21:00,12,30.46,30.46,30.44,30.44,10
20160801|2016-07-11 21:30,12,30.43,30.43,30.35,30.41,60
20160801|2016-07-11 22:00,12,30.41,30.42,30.37,30.37,25
20160801|2016-07-11 22:30,12,30.37,30.38,30.37,30.38,6
20160801|2016-07-11 23:00,12,30.41,30.41,30.38,30.39,19
20160801|2016-07-11 23:30,12,30.39,30.4,30.36,30.36,12
20160801|2016-07-12 00:00,12,30.36,30.38,30.36,30.38,4
20160801|2016-07-12 00:30,12,30.36,30.36,30.25,30.33,228
20160801|2016-07-12 01:00,12,30.34,30.38,30.31,30.36,41
20160801|2016-07-12 01:30,12,30.37,30.4,30.33,30.33,32
20160801|2016-07-12 02:00,12,30.32,30.39,30.27,30.28,427
20160801|2016-07-12 02:30,12,30.28,30.35,30.27,30.29,121
20160801|2016-07-12 03:00,12,30.31,30.34,30.26,30.32,65
20160801|2016-07-12 03:30,12,30.33,30.38,30.25,30.26,151
20160801|2016-07-12 04:00,12,30.26,30.3,30.22,30.24,321
20160801|2016-07-12 04:30,12,30.23,30.28,30.05,30.09,726
20160801|2016-07-12 05:00,12,30.09,30.24,30.09,30.24,273
20160801|2016-07-12 05:30,12,30.23,30.25,30.19,30.22,90
20160801|2016-07-12 06:00,12,30.21,30.21,30.16,30.19,46
20160801|2016-07-12 06:30,12,30.18,30.25,30.17,30.25,77
20160801|2016-07-12 07:00,12,30.3,30.3,30.25,30.25,107
20160801|2016-07-12 07:30,12,30.25,30.29,30.2,30.29,80
20160801|2016-07-12 08:30,12,30.4,30.71,30.4,30.62,2124
20160801|2016-07-12 09:00,12,30.62,30.72,30.5,30.6,607
20160801|2016-07-12 09:30,12,30.6,30.7,30.58,30.62,522
20160801|2016-07-12 10:00,12,30.63,30.71,30.62,30.68,676
20160801|2016-07-12 10:30,12,30.68,30.7,30.56,30.66,756
20160801|2016-07-12 11:00,12,30.66,30.74,30.5,30.55,1699
20160801|2016-07-12 11:30,12,30.56,30.68,30.55,30.61,782
20160801|2016-07-12 12:00,12,30.62,30.8,30.6,30.72,802
20160801|2016-07-12 12:30,12,30.74,30.9,30.72,30.78,1139
20160801|2016-07-12 13:00,12,30.76,30.83,30.69,30.8,769
20160801|2016-07-12 19:00,13,30.81,31.06,30.81,30.91,192
20160801|2016-07-12 19:30,13,30.92,30.92,30.85,30.88,34
20160801|2016-07-12 20:00,13,30.88,30.88,30.75,30.83,74
20160801|2016-07-12 20:30,13,30.86,30.87,30.78,30.78,26
20160801|2016-07-12 21:00,13,30.77,30.84,30.77,30.81,31
20160801|2016-07-12 21:30,13,30.8,30.9,30.79,30.88,68
20160801|2016-07-12 22:00,13,30.9,30.94,30.85,30.93,46
20160801|2016-07-12 22:30,13,30.93,30.93,30.89,30.9,12
20160801|2016-07-12 23:00,13,30.89,30.9,30.89,30.89,4
20160801|2016-07-12 23:30,13,30.89,30.93,30.89,30.91,13
20160801|2016-07-13 00:00,13,30.93,30.95,30.93,30.95,46
20160801|2016-07-13 00:30,13,30.95,31.01,30.93,30.95,137
20160801|2016-07-13 01:00,13,30.94,30.98,30.89,30.95,139
20160801|2016-07-13 01:30,13,30.93,31.01,30.9,31.01,108
20160801|2016-07-13 02:00,13,31,31,30.9,30.9,175
20160801|2016-07-13 02:30,13,30.91,30.92,30.72,30.85,300
20160801|2016-07-13 03:00,13,30.85,30.98,30.81,30.97,653
20160801|2016-07-13 03:30,13,30.96,30.99,30.95,30.95,66
20160801|2016-07-13 04:00,13,30.96,31.07,30.96,31.05,334
20160801|2016-07-13 04:30,13,31.06,31.09,31.04,31.09,142
20160801|2016-07-13 05:00,13,31.08,31.14,31.08,31.12,90
20160801|2016-07-13 05:30,13,31.14,31.19,31.08,31.11,220
20160801|2016-07-13 06:00,13,31.11,31.15,31.11,31.15,26
20160801|2016-07-13 06:30,13,31.14,31.21,31.11,31.15,175
20160801|2016-07-13 07:00,13,31.15,31.23,31.13,31.2,69
20160801|2016-07-13 07:30,13,31.2,31.2,31.15,31.17,51
20160801|2016-07-13 08:30,13,31.2,31.31,31.05,31.11,1313
20160801|2016-07-13 09:00,13,31.11,31.2,31.1,31.15,559
20160801|2016-07-13 09:30,13,31.18,31.18,30.96,31.12,762
20160801|2016-07-13 10:00,13,31.12,31.21,31.12,31.15,293
20160801|2016-07-13 10:30,13,31.15,31.17,31.07,31.08,963
20160801|2016-07-13 11:00,13,31.08,31.1,30.88,30.88,707
20160801|2016-07-13 11:30,13,30.88,31.04,30.8,30.82,1304
20160801|2016-07-13 12:00,13,30.8,30.87,30.73,30.82,699
20160801|2016-07-13 12:30,13,30.83,30.87,30.77,30.81,308
20160801|2016-07-13 13:00,13,30.8,30.83,30.66,30.66,915
20160801|2016-07-13 19:00,14,30.68,30.81,30.68,30.79,367
20160801|2016-07-13 19:30,14,30.8,30.83,30.74,30.83,17
20160801|2016-07-13 20:00,14,30.79,30.89,30.68,30.68,105
20160801|2016-07-13 20:30,14,30.66,30.72,30.57,30.71,70
20160801|2016-07-13 21:00,14,30.72,30.78,30.72,30.78,28
20160801|2016-07-13 21:30,14,30.78,30.91,30.78,30.91,90
20160801|2016-07-13 22:00,14,30.92,30.99,30.91,30.91,125
20160801|2016-07-13 22:30,14,30.92,30.92,30.92,30.92,15
20160801|2016-07-13 23:00,14,30.88,30.9,30.85,30.85,6
20160801|2016-07-13 23:30,14,30.9,30.95,30.9,30.94,22
20160801|2016-07-14 00:00,14,30.94,30.94,30.93,30.93,13
20160801|2016-07-14 00:30,14,30.93,30.93,30.8,30.84,81
20160801|2016-07-14 01:00,14,30.87,30.94,30.87,30.94,120
20160801|2016-07-14 01:30,14,30.95,31.04,30.94,31.02,166
20160801|2016-07-14 02:00,14,31.04,31.1,31.02,31.08,400
20160801|2016-07-14 02:30,14,31.1,31.2,31.09,31.19,295
20160801|2016-07-14 03:00,14,31.19,31.19,31.13,31.15,125
20160801|2016-07-14 03:30,14,31.18,31.18,31.15,31.16,68
20160801|2016-07-14 04:00,14,31.18,31.28,31.18,31.2,222
20160801|2016-07-14 04:30,14,31.21,31.24,31.18,31.18,189
20160801|2016-07-14 05:00,14,31.18,31.23,31.17,31.22,146
20160801|2016-07-14 05:30,14,31.22,31.3,31.17,31.18,212
20160801|2016-07-14 06:00,14,31.19,31.21,31.15,31.19,34
20160801|2016-07-14 06:30,14,31.2,31.24,31.17,31.21,41
20160801|2016-07-14 07:00,14,31.21,31.26,31.16,31.21,91
20160801|2016-07-14 07:30,14,31.2,31.22,31.12,31.12,120
20160801|2016-07-14 08:30,14,31.18,31.18,30.96,31.08,899
20160801|2016-07-14 09:00,14,31.1,31.18,31.06,31.06,643
20160801|2016-07-14 09:30,14,31.05,31.21,31.05,31.19,963
20160801|2016-07-14 10:00,14,31.19,31.24,31.11,31.13,533
20160801|2016-07-14 10:30,14,31.13,31.2,31.11,31.17,306
20160801|2016-07-14 11:00,14,31.15,31.19,31.07,31.11,808
20160801|2016-07-14 11:30,14,31.1,31.3,30.98,31.22,1482
20160801|2016-07-14 12:00,14,31.22,31.24,30.92,30.99,1941
20160801|2016-07-14 12:30,14,30.98,30.98,30.83,30.85,1155
20160801|2016-07-14 13:00,14,30.85,30.85,30.6,30.62,933
20160801|2016-07-14 19:00,15,30.67,30.74,30.59,30.7,159
20160801|2016-07-14 19:30,15,30.69,30.72,30.62,30.62,37
20160801|2016-07-14 20:00,15,30.62,30.82,30.62,30.79,118
20160801|2016-07-14 20:30,15,30.77,30.77,30.65,30.66,75
20160801|2016-07-14 21:00,15,30.64,30.71,30.6,30.68,89
20160801|2016-07-14 21:30,15,30.71,30.74,30.7,30.71,22
20160801|2016-07-14 22:00,15,30.73,30.73,30.64,30.64,37
20160801|2016-07-14 22:30,15,30.64,30.65,30.63,30.65,50
20160801|2016-07-14 23:00,15,30.65,30.67,30.65,30.67,5
20160801|2016-07-14 23:30,15,30.67,30.73,30.67,30.72,34
20160801|2016-07-15 00:00,15,30.7,30.7,30.65,30.65,78
20160801|2016-07-15 00:30,15,30.64,30.67,30.62,30.65,50
20160801|2016-07-15 01:00,15,30.66,30.72,30.64,30.71,87
20160801|2016-07-15 01:30,15,30.73,30.84,30.7,30.83,70
20160801|2016-07-15 02:00,15,30.85,30.9,30.77,30.81,675
20160801|2016-07-15 02:30,15,30.78,30.88,30.78,30.82,175
20160801|2016-07-15 03:00,15,30.8,30.91,30.78,30.85,283
20160801|2016-07-15 03:30,15,30.84,30.87,30.77,30.77,181
20160801|2016-07-15 04:00,15,30.79,30.84,30.78,30.83,47
20160801|2016-07-15 04:30,15,30.84,30.86,30.78,30.79,137
20160801|2016-07-15 05:00,15,30.8,30.84,30.79,30.83,152
20160801|2016-07-15 05:30,15,30.84,30.85,30.83,30.83,358
20160801|2016-07-15 06:00,15,30.84,30.84,30.57,30.6,428
20160801|2016-07-15 06:30,15,30.59,30.62,30.15,30.47,1372
20160801|2016-07-15 07:00,15,30.45,30.51,30.35,30.45,305
20160801|2016-07-15 07:30,15,30.39,30.62,30.39,30.48,258
20160801|2016-07-15 08:30,15,30.45,31,30.41,30.99,1877
20160801|2016-07-15 09:00,15,30.99,31.1,30.84,30.86,1412
20160801|2016-07-15 09:30,15,30.87,31,30.79,30.98,426
20160801|2016-07-15 10:00,15,30.99,31.03,30.95,30.98,371
20160801|2016-07-15 10:30,15,30.98,31.08,30.96,31.06,586
20160801|2016-07-15 11:00,15,31.06,31.08,30.89,30.92,349
20160801|2016-07-15 11:30,15,30.94,31.06,30.8,30.82,737
20160801|2016-07-15 12:00,15,30.83,31.01,30.82,30.92,366
20160801|2016-07-15 12:30,15,30.93,31,30.87,30.89,139
20160801|2016-07-15 13:00,15,30.89,31.01,30.81,30.84,1424
20160801|2016-07-17 19:00,18,30.65,30.73,30.35,30.59,705
20160801|2016-07-17 19:30,18,30.6,30.74,30.6,30.7,93
20160801|2016-07-17 20:00,18,30.72,30.83,30.65,30.74,324
20160801|2016-07-17 20:30,18,30.74,30.86,30.71,30.86,54
20160801|2016-07-17 21:00,18,30.86,30.87,30.83,30.83,20
20160801|2016-07-17 21:30,18,30.8,30.85,30.8,30.84,18
20160801|2016-07-17 22:00,18,30.85,30.88,30.85,30.88,4
20160801|2016-07-17 22:30,18,30.88,30.89,30.88,30.89,52
20160801|2016-07-17 23:00,18,30.88,30.88,30.87,30.87,6
20160801|2016-07-17 23:30,18,30.86,30.92,30.85,30.91,52
20160801|2016-07-18 00:00,18,30.93,30.94,30.92,30.92,4
20160801|2016-07-18 00:30,18,30.93,30.96,30.92,30.95,44
20160801|2016-07-18 01:00,18,30.93,31,30.93,30.93,85
20160801|2016-07-18 01:30,18,30.92,30.95,30.82,30.87,133
20160801|2016-07-18 02:00,18,30.88,30.88,30.82,30.87,50
20160801|2016-07-18 02:30,18,30.9,30.96,30.86,30.93,61
20160801|2016-07-18 03:00,18,30.92,30.92,30.85,30.87,113
20160801|2016-07-18 03:30,18,30.87,30.96,30.85,30.86,87
20160801|2016-07-18 04:00,18,30.86,30.89,30.85,30.86,89
20160801|2016-07-18 04:30,18,30.86,30.87,30.86,30.87,9
20160801|2016-07-18 05:00,18,30.85,30.87,30.82,30.85,77
20160801|2016-07-18 05:30,18,30.83,30.84,30.76,30.76,83
20160801|2016-07-18 06:00,18,30.75,30.78,30.75,30.76,117
20160801|2016-07-18 06:30,18,30.78,30.82,30.78,30.81,76
20160801|2016-07-18 07:00,18,30.79,30.81,30.64,30.68,427
20160801|2016-07-18 07:30,18,30.68,30.78,30.64,30.76,175
20160801|2016-07-18 08:30,18,30.74,30.81,30.48,30.59,1959
20160801|2016-07-18 09:00,18,30.57,30.72,30.55,30.71,671
20160801|2016-07-18 09:30,18,30.67,30.74,30.63,30.72,336
20160801|2016-07-18 10:00,18,30.74,30.84,30.74,30.79,791
20160801|2016-07-18 10:30,18,30.8,30.89,30.79,30.86,368
20160801|2016-07-18 11:00,18,30.85,30.85,30.7,30.74,460
20160801|2016-07-18 11:30,18,30.73,31.14,30.73,31.08,1316
20160801|2016-07-18 12:00,18,31.08,31.14,30.96,31.06,440
20160801|2016-07-18 12:30,18,31.07,31.15,31.02,31.07,639
20160801|2016-07-18 13:00,18,31.07,31.07,30.9,30.92,856
20160801|2016-07-18 19:00,19,30.95,31,30.91,30.93,164
20160801|2016-07-18 19:30,19,30.92,30.93,30.92,30.93,2
20160801|2016-07-18 20:00,19,30.92,30.92,30.77,30.84,102
20160801|2016-07-18 20:30,19,30.83,30.85,30.77,30.78,28
20160801|2016-07-18 21:00,19,30.78,30.81,30.78,30.81,4
20160801|2016-07-18 21:30,19,30.79,30.79,30.72,30.73,68
20160801|2016-07-18 22:00,19,30.7,30.7,30.62,30.65,119
20160801|2016-07-18 22:30,19,30.68,30.68,30.63,30.63,4
20160801|2016-07-18 23:00,19,30.62,30.64,30.6,30.6,37
20160801|2016-07-18 23:30,19,30.62,30.66,30.62,30.66,67
20160801|2016-07-19 00:00,19,30.65,30.66,30.63,30.63,60
20160801|2016-07-19 00:30,19,30.63,30.67,30.61,30.67,53
20160801|2016-07-19 01:00,19,30.65,30.71,30.64,30.69,56
20160801|2016-07-19 01:30,19,30.68,30.74,30.68,30.71,29
20160801|2016-07-19 02:00,19,30.69,30.71,30.66,30.68,60
20160801|2016-07-19 02:30,19,30.65,30.76,30.64,30.74,121
20160801|2016-07-19 03:00,19,30.75,30.81,30.75,30.8,300
20160801|2016-07-19 03:30,19,30.8,30.8,30.76,30.79,77
20160801|2016-07-19 04:00,19,30.78,30.93,30.78,30.92,186
20160801|2016-07-19 04:30,19,30.9,30.92,30.87,30.87,88
20160801|2016-07-19 05:00,19,30.86,30.87,30.79,30.86,34
20160801|2016-07-19 05:30,19,30.83,30.83,30.74,30.78,134
20160801|2016-07-19 06:00,19,30.78,30.78,30.73,30.78,50
20160801|2016-07-19 06:30,19,30.79,30.85,30.76,30.78,67
20160801|2016-07-19 07:00,19,30.78,30.79,30.69,30.73,171
20160801|2016-07-19 07:30,19,30.75,30.77,30.69,30.72,55
20160801|2016-07-19 08:30,19,30.7,30.83,30.62,30.71,1025
20160801|2016-07-19 09:00,19,30.72,30.88,30.69,30.82,708
20160801|2016-07-19 09:30,19,30.82,30.86,30.76,30.8,614
20160801|2016-07-19 10:00,19,30.82,30.91,30.82,30.87,871
20160801|2016-07-19 10:30,19,30.88,30.88,30.66,30.71,1246
20160801|2016-07-19 11:00,19,30.71,30.71,30.62,30.65,572
20160801|2016-07-19 11:30,19,30.66,30.83,30.62,30.79,575
20160801|2016-07-19 12:00,19,30.8,30.82,30.65,30.72,468
20160801|2016-07-19 12:30,19,30.71,30.74,30.64,30.67,383
20160801|2016-07-19 13:00,19,30.67,30.77,30.61,30.76,892
20160801|2016-07-19 19:00,20,30.71,30.85,30.7,30.83,684
20160801|2016-07-19 19:30,20,30.82,30.85,30.8,30.85,36
20160801|2016-07-19 20:00,20,30.85,30.91,30.76,30.78,274
20160801|2016-07-19 20:30,20,30.76,30.78,30.68,30.75,142
20160801|2016-07-19 21:00,20,30.71,30.71,30.65,30.7,36
20160801|2016-07-19 21:30,20,30.69,30.72,30.69,30.72,13
20160801|2016-07-19 22:00,20,30.72,30.72,30.68,30.69,36
20160801|2016-07-19 22:30,20,30.69,30.81,30.67,30.78,57
20160801|2016-07-19 23:00,20,30.79,30.84,30.79,30.83,60
20160801|2016-07-19 23:30,20,30.83,30.84,30.81,30.82,56
20160801|2016-07-20 00:00,20,30.82,30.82,30.8,30.82,43
20160801|2016-07-20 00:30,20,30.81,30.88,30.81,30.85,53
20160801|2016-07-20 01:00,20,30.83,30.91,30.83,30.91,48
20160801|2016-07-20 01:30,20,30.91,31.09,30.91,31.05,711
20160801|2016-07-20 02:00,20,31.05,31.07,31.02,31.07,149
20160801|2016-07-20 02:30,20,31.05,31.06,31.03,31.04,90
20160801|2016-07-20 03:00,20,31.04,31.05,31.01,31.04,73
20160801|2016-07-20 03:30,20,31.03,31.03,30.96,31.01,173
20160801|2016-07-20 04:00,20,31,31.03,30.96,31,174
20160801|2016-07-20 04:30,20,31,31.02,30.95,30.96,270
20160801|2016-07-20 05:00,20,30.96,30.98,30.86,30.86,162
20160801|2016-07-20 05:30,20,30.87,30.94,30.84,30.84,175
20160801|2016-07-20 06:00,20,30.84,30.87,30.81,30.81,160
20160801|2016-07-20 06:30,20,30.82,30.87,30.77,30.87,185
20160801|2016-07-20 07:00,20,30.87,30.99,30.86,30.99,410
20160801|2016-07-20 07:30,20,30.98,31.02,30.97,30.98,105
20160801|2016-07-20 08:30,20,31.01,31.22,30.91,31.19,3763
20160801|2016-07-20 09:00,20,31.18,31.28,31.06,31.09,1620
20160801|2016-07-20 09:30,20,31.1,31.19,31,31.05,1442
20160801|2016-07-20 10:00,20,31.06,31.19,31.02,31.09,533
20160801|2016-07-20 10:30,20,31.07,31.14,31.02,31.12,305
20160801|2016-07-20 11:00,20,31.12,31.14,31.09,31.1,182
20160801|2016-07-20 11:30,20,31.09,31.1,30.47,30.57,3219
20160801|2016-07-20 12:00,20,30.55,30.7,30.55,30.66,565
20160801|2016-07-20 12:30,20,30.67,30.7,30.6,30.62,748
20160801|2016-07-20 13:00,20,30.61,30.76,30.58,30.65,874
20160801|2016-07-20 19:00,21,30.71,30.71,30.57,30.58,96
20160801|2016-07-20 19:30,21,30.61,30.69,30.58,30.69,73
20160801|2016-07-20 20:00,21,30.71,30.84,30.69,30.79,174
20160801|2016-07-20 20:30,21,30.84,30.9,30.83,30.9,54
20160801|2016-07-20 21:00,21,30.89,30.89,30.83,30.85,30
20160801|2016-07-20 21:30,21,30.85,30.86,30.79,30.84,31
20160801|2016-07-20 22:00,21,30.85,30.96,30.84,30.96,66
20160801|2016-07-20 22:30,21,30.94,30.98,30.94,30.98,36
20160801|2016-07-20 23:00,21,30.96,30.97,30.92,30.93,63
20160801|2016-07-20 23:30,21,30.93,30.96,30.93,30.96,26
20160801|2016-07-21 00:00,21,30.96,30.97,30.95,30.95,32
20160801|2016-07-21 00:30,21,30.96,31,30.93,30.95,83
20160801|2016-07-21 01:00,21,31.01,31.04,30.95,30.99,74
20160801|2016-07-21 01:30,21,30.97,31.02,30.97,30.97,70
20160801|2016-07-21 02:00,21,30.98,31.01,30.95,30.99,52
20160801|2016-07-21 02:30,21,31.02,31.04,30.99,30.99,49
20160801|2016-07-21 03:00,21,31,31.03,30.96,31.03,209
20160801|2016-07-21 03:30,21,31.02,31.02,30.96,30.96,33
20160801|2016-07-21 04:00,21,30.98,30.99,30.93,30.94,93
20160801|2016-07-21 04:30,21,30.95,31,30.95,30.99,137
20160801|2016-07-21 05:00,21,31.01,31.01,30.92,30.92,56
20160801|2016-07-21 05:30,21,30.93,31.01,30.93,31.01,73
20160801|2016-07-21 06:00,21,31.01,31.01,30.96,30.96,40
20160801|2016-07-21 06:30,21,30.97,30.98,30.93,30.93,41
20160801|2016-07-21 07:00,21,30.92,30.96,30.89,30.94,75
20160801|2016-07-21 07:30,21,30.95,31.03,30.93,31.03,31
20160801|2016-07-21 08:30,21,31,31.01,30.83,30.89,1147
20160801|2016-07-21 09:00,21,30.89,31.04,30.86,30.99,719
20160801|2016-07-21 09:30,21,30.99,31.12,30.93,31.11,360
20160801|2016-07-21 10:00,21,31.12,31.17,31.11,31.11,1081
20160801|2016-07-21 10:30,21,31.11,31.11,30.95,30.99,480
20160801|2016-07-21 11:00,21,30.98,31.12,30.98,31.09,192
20160801|2016-07-21 11:30,21,31.12,31.12,30.89,30.89,570
20160801|2016-07-21 12:00,21,30.91,31.04,30.85,30.99,202
20160801|2016-07-21 12:30,21,30.97,31.06,30.95,31.03,290
20160801|2016-07-21 13:00,21,31.06,31.13,31.01,31.07,1009
20160801|2016-07-21 19:00,22,31.13,31.24,31.13,31.14,296
20160801|2016-07-21 19:30,22,31.15,31.16,31.1,31.11,28
20160801|2016-07-21 20:00,22,31.11,31.11,31.03,31.08,38
20160801|2016-07-21 20:30,22,31.09,31.13,31.09,31.12,18
20160801|2016-07-21 21:00,22,31.06,31.07,31.04,31.06,11
20160801|2016-07-21 21:30,22,31.06,31.06,30.88,30.89,69
20160801|2016-07-21 22:00,22,30.88,30.91,30.84,30.91,89
20160801|2016-07-21 22:30,22,30.88,30.91,30.88,30.91,16
20160801|2016-07-21 23:00,22,30.89,30.89,30.86,30.86,7
20160801|2016-07-21 23:30,22,30.86,30.86,30.85,30.86,9
20160801|2016-07-22 00:00,22,30.84,30.86,30.84,30.84,5
20160801|2016-07-22 00:30,22,30.85,30.9,30.83,30.87,19
20160801|2016-07-22 01:00,22,30.87,30.87,30.78,30.8,76
20160801|2016-07-22 01:30,22,30.78,30.78,30.74,30.76,320
20160801|2016-07-22 02:00,22,30.76,30.8,30.73,30.75,98
20160801|2016-07-22 02:30,22,30.74,30.76,30.73,30.75,49
20160801|2016-07-22 03:00,22,30.75,30.8,30.74,30.74,49
20160801|2016-07-22 03:30,22,30.75,30.75,30.72,30.72,71
20160801|2016-07-22 04:00,22,30.73,30.75,30.73,30.75,12
20160801|2016-07-22 04:30,22,30.74,30.74,30.72,30.74,68
20160801|2016-07-22 05:00,22,30.74,30.74,30.69,30.69,76
20160801|2016-07-22 05:30,22,30.71,30.73,30.67,30.67,73
20160801|2016-07-22 06:00,22,30.68,30.71,30.68,30.7,22
20160801|2016-07-22 06:30,22,30.71,30.72,30.66,30.68,23
20160801|2016-07-22 07:00,22,30.67,30.7,30.66,30.66,154
20160801|2016-07-22 07:30,22,30.65,30.67,30.64,30.64,116
20160801|2016-07-22 08:30,22,30.65,30.67,30.52,30.52,2263
20160801|2016-07-22 09:00,22,30.51,30.53,30.38,30.38,1263
20160801|2016-07-22 09:30,22,30.39,30.4,30.18,30.31,3333
20160801|2016-07-22 10:00,22,30.31,30.35,30.21,30.3,1061
20160801|2016-07-22 10:30,22,30.28,30.36,30.23,30.33,740
20160801|2016-07-22 11:00,22,30.31,30.36,30.24,30.34,284
20160801|2016-07-22 11:30,22,30.34,30.35,30.29,30.3,339
20160801|2016-07-22 12:00,22,30.28,30.32,30.24,30.28,503
20160801|2016-07-22 12:30,22,30.27,30.33,30.21,30.29,673
20160801|2016-07-22 13:00,22,30.3,30.3,30.1,30.21,2179
20160801|2016-07-24 19:00,25,30.21,30.38,30.16,30.36,284
20160801|2016-07-24 19:30,25,30.34,30.34,30.28,30.32,49
20160801|2016-07-24 20:00,25,30.3,30.34,30.27,30.34,32
20160801|2016-07-24 20:30,25,30.35,30.41,30.26,30.26,62
20160801|2016-07-24 21:00,25,30.26,30.31,30.26,30.31,14
20160801|2016-07-24 21:30,25,30.31,30.31,30.25,30.25,20
20160801|2016-07-24 22:00,25,30.23,30.32,30.23,30.25,18
20160801|2016-07-24 22:30,25,30.24,30.29,30.24,30.28,13
20160801|2016-07-24 23:00,25,30.27,30.27,30.26,30.26,4
20160801|2016-07-24 23:30,25,30.28,30.28,30.28,30.28,1
20160801|2016-07-25 00:30,25,30.28,30.28,30.23,30.26,23
20160801|2016-07-25 01:00,25,30.25,30.26,30.22,30.22,38
20160801|2016-07-25 01:30,25,30.22,30.22,30.15,30.16,49
20160801|2016-07-25 02:00,25,30.21,30.22,30.15,30.15,22
20160801|2016-07-25 02:30,25,30.16,30.25,30.16,30.25,28
20160801|2016-07-25 03:00,25,30.24,30.26,30.15,30.15,27
20160801|2016-07-25 03:30,25,30.17,30.17,30.05,30.05,162
20160801|2016-07-25 04:00,25,30.04,30.04,29.91,29.91,187
20160801|2016-07-25 04:30,25,29.91,29.94,29.88,29.94,178
20160801|2016-07-25 05:00,25,29.91,29.92,29.88,29.89,35
20160801|2016-07-25 05:30,25,29.9,29.91,29.89,29.91,20
20160801|2016-07-25 06:00,25,29.92,29.94,29.86,29.86,78
20160801|2016-07-25 06:30,25,29.88,29.9,29.87,29.89,74
20160801|2016-07-25 07:00,25,29.89,29.91,29.86,29.87,265
20160801|2016-07-25 07:30,25,29.87,29.91,29.85,29.85,52
20160801|2016-07-25 08:30,25,29.93,29.95,29.71,29.73,1114
20160801|2016-07-25 09:00,25,29.71,29.76,29.6,29.65,836
20160801|2016-07-25 09:30,25,29.65,29.78,29.62,29.71,685
20160801|2016-07-25 10:00,25,29.72,29.78,29.64,29.64,232
20160801|2016-07-25 10:30,25,29.64,29.65,29.57,29.61,632
20160801|2016-07-25 11:00,25,29.62,29.74,29.61,29.62,236
20160801|2016-07-25 11:30,25,29.61,29.68,29.58,29.59,362
20160801|2016-07-25 12:00,25,29.58,29.58,29.42,29.48,796
20160801|2016-07-25 12:30,25,29.48,29.56,29.44,29.49,634
20160801|2016-07-25 13:00,25,29.49,29.49,29.41,29.45,796
20160801|2016-07-25 19:00,26,29.46,29.5,29.44,29.49,160
20160801|2016-07-25 19:30,26,29.49,29.49,29.45,29.49,9
20160801|2016-07-25 20:00,26,29.5,29.64,29.48,29.61,105
20160801|2016-07-25 20:30,26,29.62,29.63,29.59,29.61,8
20160801|2016-07-25 21:00,26,29.63,29.63,29.53,29.53,11
20160801|2016-07-25 21:30,26,29.53,29.57,29.53,29.57,9
20160801|2016-07-25 22:00,26,29.55,29.57,29.53,29.57,9
20160801|2016-07-25 22:30,26,29.54,29.54,29.51,29.51,12
20160801|2016-07-25 23:00,26,29.52,29.52,29.52,29.52,2
20160801|2016-07-25 23:30,26,29.54,29.59,29.54,29.56,10
20160801|2016-07-26 00:00,26,29.55,29.55,29.55,29.55,1
20160801|2016-07-26 00:30,26,29.6,29.65,29.6,29.64,46
20160801|2016-07-26 01:00,26,29.64,29.66,29.63,29.66,20
20160801|2016-07-26 01:30,26,29.66,29.73,29.66,29.68,82
20160801|2016-07-26 02:00,26,29.67,29.84,29.66,29.82,160
20160801|2016-07-26 02:30,26,29.81,29.81,29.76,29.77,56
20160801|2016-07-26 03:00,26,29.81,29.83,29.74,29.75,31
20160801|2016-07-26 03:30,26,29.75,29.79,29.75,29.77,133
20160801|2016-07-26 04:00,26,29.77,29.78,29.75,29.76,19
20160801|2016-07-26 04:30,26,29.77,29.78,29.75,29.77,75
20160801|2016-07-26 05:00,26,29.77,29.78,29.76,29.78,50
20160801|2016-07-26 05:30,26,29.78,29.78,29.78,29.78,4
20160801|2016-07-26 06:00,26,29.76,29.79,29.76,29.78,46
20160801|2016-07-26 06:30,26,29.78,29.79,29.7,29.72,102
20160801|2016-07-26 07:00,26,29.72,29.74,29.7,29.71,128
20160801|2016-07-26 07:30,26,29.71,29.72,29.7,29.71,22
20160801|2016-07-26 08:30,26,29.75,29.87,29.74,29.82,667
20160801|2016-07-26 09:00,26,29.83,29.89,29.82,29.85,264
20160801|2016-07-26 09:30,26,29.86,29.86,29.71,29.74,339
20160801|2016-07-26 10:00,26,29.73,29.77,29.66,29.75,270
20160801|2016-07-26 10:30,26,29.75,29.81,29.69,29.69,369
20160801|2016-07-26 11:00,26,29.69,29.7,29.54,29.64,650
20160801|2016-07-26 11:30,26,29.64,29.64,29.52,29.53,384
20160801|2016-07-26 12:00,26,29.53,29.57,29.51,29.53,221
20160801|2016-07-26 12:30,26,29.53,29.65,29.5,29.64,301
20160801|2016-07-26 13:00,26,29.63,29.66,29.55,29.62,485
20160801|2016-07-26 19:00,27,29.58,29.67,29.56,29.67,112
20160801|2016-07-26 19:30,27,29.67,29.69,29.66,29.68,10
20160801|2016-07-26 20:00,27,29.72,29.79,29.71,29.79,34
20160801|2016-07-26 20:30,27,29.81,29.83,29.79,29.83,31
20160801|2016-07-26 21:00,27,29.8,29.85,29.8,29.85,14
20160801|2016-07-26 21:30,27,29.82,29.88,29.8,29.8,36
20160801|2016-07-26 22:00,27,29.79,29.84,29.77,29.82,21
20160801|2016-07-26 22:30,27,29.79,29.82,29.79,29.82,7
20160801|2016-07-26 23:00,27,29.82,29.82,29.74,29.75,21
20160801|2016-07-26 23:30,27,29.76,29.77,29.76,29.77,7
20160801|2016-07-27 00:00,27,29.77,29.78,29.73,29.76,17
20160801|2016-07-27 00:30,27,29.74,29.74,29.65,29.74,25
20160801|2016-07-27 01:00,27,29.76,29.81,29.76,29.78,212
20160801|2016-07-27 01:30,27,29.76,29.77,29.73,29.76,19
20160801|2016-07-27 02:00,27,29.74,29.75,29.7,29.74,65
20160801|2016-07-27 02:30,27,29.71,29.71,29.63,29.65,176
20160801|2016-07-27 03:00,27,29.64,29.7,29.64,29.67,23
20160801|2016-07-27 03:30,27,29.67,29.67,29.63,29.63,104
20160801|2016-07-27 04:00,27,29.62,29.62,29.61,29.61,6
20160801|2016-07-27 04:30,27,29.61,29.62,29.6,29.62,45
20160801|2016-07-27 05:00,27,29.61,29.61,29.61,29.61,107
20160801|2016-07-27 05:30,27,29.6,29.6,29.56,29.58,43
20160801|2016-07-27 06:00,27,29.56,29.62,29.56,29.62,16
20160801|2016-07-27 06:30,27,29.62,29.66,29.61,29.64,6
20160801|2016-07-27 07:00,27,29.63,29.76,29.63,29.75,79
20160801|2016-07-27 07:30,27,29.75,29.8,29.75,29.76,23
20160801|2016-07-27 08:30,27,29.79,29.79,29.55,29.64,991
20160801|2016-07-27 09:00,27,29.66,29.71,29.52,29.56,274
20160801|2016-07-27 09:30,27,29.54,29.58,29.4,29.58,485
20160801|2016-07-27 10:00,27,29.54,29.6,29.48,29.56,166
20160801|2016-07-27 10:30,27,29.55,29.8,29.51,29.75,829
20160801|2016-07-27 11:00,27,29.79,29.8,29.64,29.72,308
20160801|2016-07-27 11:30,27,29.72,29.73,29.62,29.63,599
20160801|2016-07-27 12:00,27,29.62,29.66,29.59,29.62,114
20160801|2016-07-27 12:30,27,29.61,29.67,29.59,29.62,169
20160801|2016-07-27 13:00,27,29.62,29.62,29.46,29.46,237
20160801|2016-07-27 19:00,28,29.56,29.68,29.56,29.68,274
20160801|2016-07-27 19:30,28,29.66,29.66,29.66,29.66,4
20160801|2016-07-27 20:00,28,29.66,29.7,29.66,29.7,7
20160801|2016-07-27 21:30,28,29.68,29.72,29.59,29.59,7
20160801|2016-07-27 22:00,28,29.68,29.68,29.68,29.68,1
20160801|2016-07-27 23:30,28,29.67,29.67,29.67,29.67,3
20160801|2016-07-28 00:00,28,29.64,29.64,29.64,29.64,6
20160801|2016-07-28 00:30,28,29.65,29.65,29.56,29.57,151
20160801|2016-07-28 01:00,28,29.58,29.62,29.56,29.6,56
20160801|2016-07-28 01:30,28,29.57,29.59,29.56,29.57,35
20160801|2016-07-28 02:00,28,29.58,29.6,29.58,29.59,7
20160801|2016-07-28 02:30,28,29.61,29.65,29.61,29.65,3
20160801|2016-07-28 03:00,28,29.64,29.64,29.63,29.63,2
20160801|2016-07-28 03:30,28,29.57,29.58,29.55,29.58,4
20160801|2016-07-28 04:00,28,29.54,29.56,29.54,29.56,3
20160801|2016-07-28 04:30,28,29.54,29.54,29.54,29.54,1
20160801|2016-07-28 05:00,28,29.53,29.55,29.46,29.46,49
20160801|2016-07-28 05:30,28,29.42,29.42,29.4,29.42,9
20160801|2016-07-28 06:00,28,29.42,29.47,29.42,29.47,3
20160801|2016-07-28 06:30,28,29.47,29.48,29.46,29.48,8
20160801|2016-07-28 07:00,28,29.49,29.62,29.49,29.51,22
20160801|2016-07-28 07:30,28,29.42,29.44,29.33,29.39,61
20160801|2016-07-28 08:30,28,29.34,29.4,29.28,29.37,485
20160801|2016-07-28 09:00,28,29.38,29.62,29.37,29.52,176
20160801|2016-07-28 09:30,28,29.52,29.6,29.43,29.55,86
20160801|2016-07-28 10:00,28,29.51,29.69,29.51,29.69,180
20160801|2016-07-28 10:30,28,29.69,29.77,29.68,29.74,330
20160801|2016-07-28 11:00,28,29.74,29.76,29.71,29.75,233
20160801|2016-07-28 11:30,28,29.74,29.75,29.59,29.65,254
20160801|2016-07-28 12:00,28,29.64,29.64,29.51,29.58,153
20160801|2016-07-28 12:30,28,29.55,29.55,29.45,29.45,209
20160801|2016-07-28 13:00,28,29.44,29.59,29.4,29.59,237
20160801|2016-07-28 19:00,29,29.59,29.67,29.59,29.61,36
20160801|2016-07-28 20:00,29,29.67,29.69,29.67,29.69,2
20160801|2016-07-28 20:30,29,29.68,29.68,29.68,29.68,2
20160801|2016-07-28 21:30,29,29.65,29.7,29.65,29.7,4
20160801|2016-07-28 22:30,29,29.66,29.69,29.66,29.66,9
20160801|2016-07-29 00:00,29,29.59,29.59,29.58,29.58,5
20160801|2016-07-29 00:30,29,29.67,29.67,29.53,29.55,10
20160801|2016-07-29 01:00,29,29.54,29.54,29.54,29.54,1
20160801|2016-07-29 02:30,29,29.51,29.51,29.51,29.51,2
20160801|2016-07-29 03:30,29,29.54,29.54,29.46,29.46,15
20160801|2016-07-29 04:00,29,29.46,29.46,29.45,29.45,5
20160801|2016-07-29 04:30,29,29.47,29.47,29.43,29.43,7
20160801|2016-07-29 05:00,29,29.43,29.43,29.43,29.43,4
20160801|2016-07-29 05:30,29,29.42,29.42,29.42,29.42,1
20160801|2016-07-29 07:00,29,29.45,29.45,29.44,29.44,4
20160801|2016-07-29 07:30,29,29.46,29.59,29.46,29.57,11
20160801|2016-07-29 08:30,29,29.56,29.68,29.56,29.65,39
20160801|2016-07-29 09:00,29,29.64,29.71,29.64,29.69,23
20160801|2016-07-29 09:30,29,29.75,29.9,29.74,29.9,28
20160801|2016-07-29 10:00,29,29.93,30.08,29.93,30.02,225
20160801|2016-07-29 10:30,29,30.03,30.13,30.03,30.1,432
20160801|2016-07-29 11:00,29,30.07,30.08,30.05,30.05,41
20160801|2016-07-29 11:30,29,30.18,30.35,30.18,30.35,23
20160801|2016-07-29 12:00,29,30.38,30.4,30.28,30.29,16
20160801|2016-07-29 12:30,29,30.34,30.34,30.28,30.3,30
20160801|2016-07-29 13:00,29,30.3,30.41,30.23,30.33,111
20160801|2016-07-31 19:00,1,30.35,30.37,30.35,30.37,3
20160801|2016-08-01 00:00,1,30.21,30.21,30.21,30.21,1
20160801|2016-08-01 01:00,1,30.23,30.25,30.23,30.25,7
20160801|2016-08-01 04:30,1,30.22,30.22,30.22,30.22,2
20160801|2016-08-01 06:00,1,30.16,30.17,30.16,30.17,10
20160801|2016-08-01 08:30,1,30.17,30.17,29.93,29.94,26
20160801|2016-08-01 09:00,1,29.92,29.97,29.9,29.9,306
20160801|2016-08-01 09:30,1,29.93,29.95,29.93,29.95,5
20160801|2016-08-01 10:00,1,30.04,30.04,29.86,29.86,7
20160801|2016-08-01 10:30,1,29.81,29.81,29.69,29.8,19
20160801|2016-08-01 11:00,1,29.76,29.77,29.67,29.67,13
20160801|2016-08-01 11:30,1,29.65,29.7,29.61,29.61,11
20160801|2016-08-01 12:00,1,29.71,29.71,29.65,29.65,15
20160801|2016-08-01 12:30,1,29.68,29.68,29.67,29.67,2
20160801|2016-08-01 13:00,1,29.8,29.8,29.7,29.72,51
20160801|2016-08-01 19:00,2,29.76,29.76,29.61,29.61,3
20160801|2016-08-02 01:30,2,29.95,29.95,29.95,29.95,1
20160801|2016-08-02 04:30,2,30.03,30.03,30.03,30.03,11
20160801|2016-08-02 05:00,2,29.96,29.96,29.96,29.96,7
20160801|2016-08-02 06:30,2,29.99,29.99,29.99,29.99,93
20160801|2016-08-02 07:00,2,30.02,30.02,29.99,29.99,111
20160801|2016-08-02 07:30,2,29.96,29.96,29.94,29.94,46
20160801|2016-08-02 08:30,2,30.13,30.24,30.13,30.24,10
20160801|2016-08-02 09:00,2,30.24,30.24,30.21,30.21,5
20160801|2016-08-02 09:30,2,30.16,30.16,30.16,30.16,2
20160801|2016-08-02 10:00,2,30.11,30.11,30.06,30.06,4
20160801|2016-08-02 10:30,2,29.96,29.96,29.91,29.92,13
20160801|2016-08-02 11:00,2,29.91,30.01,29.91,30.01,35
20160801|2016-08-02 11:30,2,29.93,29.93,29.86,29.86,11
20160801|2016-08-02 12:00,2,29.84,29.84,29.78,29.78,2
20160801|2016-08-02 12:30,2,29.79,29.94,29.79,29.94,14
20160801|2016-08-02 13:00,2,29.98,30.03,29.98,30.01,7
20160801|2016-08-02 20:00,3,30.05,30.05,30.05,30.05,1
20160801|2016-08-02 23:30,3,30.1,30.1,30.1,30.1,1
20160801|2016-08-03 08:30,3,30.6,30.6,30.54,30.54,6
20160801|2016-08-03 09:00,3,30.63,30.63,30.63,30.63,4
20160801|2016-08-03 09:30,3,30.57,30.6,30.54,30.56,7
20160801|2016-08-03 10:00,3,30.56,30.56,30.5,30.5,14
20160801|2016-08-03 11:00,3,30.58,30.58,30.58,30.58,11
20160801|2016-08-03 11:30,3,30.56,30.56,30.56,30.56,2
20160801|2016-08-03 12:00,3,30.49,30.49,30.49,30.49,1
20160801|2016-08-03 12:30,3,30.33,30.36,30.33,30.36,2
20160801|2016-08-03 13:00,3,30.31,30.31,30.31,30.31,1
20160801|2016-08-03 23:30,4,30.36,30.36,30.36,30.36,1
20160801|2016-08-04 00:00,4,30.34,30.34,30.34,30.34,1
20160801|2016-08-04 00:30,4,30.29,30.29,30.26,30.26,2
20160801|2016-08-04 08:30,4,30.56,30.67,30.54,30.67,6
20160801|2016-08-04 09:00,4,30.47,30.58,30.46,30.46,4
20160801|2016-08-04 09:30,4,30.57,30.57,30.48,30.48,63
20160801|2016-08-04 10:00,4,30.54,30.61,30.52,30.6,9
20160801|2016-08-04 12:00,4,30.77,30.77,30.77,30.77,6
20160801|2016-08-04 12:30,4,30.77,30.77,30.76,30.76,5
20160801|2016-08-04 13:00,4,30.6,30.6,30.6,30.6,50
20160801|2016-08-05 03:00,5,30.49,30.49,30.49,30.49,4
20160801|2016-08-05 03:30,5,30.5,30.52,30.5,30.52,5
20160801|2016-08-05 04:00,5,30.43,30.43,30.43,30.43,1
20160801|2016-08-05 08:30,5,30.41,30.45,30.36,30.45,79
20160801|2016-08-05 09:00,5,30.69,30.69,30.69,30.69,1
20160801|2016-08-05 09:30,5,30.67,30.69,30.67,30.69,31
20160801|2016-08-05 10:00,5,30.63,30.63,30.63,30.63,2
20160801|2016-08-05 11:30,5,30.6,30.6,30.6,30.6,2
20160801|2016-08-05 13:00,5,30.55,30.55,30.52,30.52,22
20160801|2016-08-08 09:30,8,31,31,31,31,6
20160801|2016-08-08 10:00,8,31.02,31.02,31.02,31.02,4
20160801|2016-08-08 10:30,8,30.96,30.98,30.92,30.92,148
20160801|2016-08-08 11:00,8,30.95,30.95,30.84,30.86,239
20160801|2016-08-08 13:00,8,30.94,30.95,30.93,30.93,22
20160801|2016-08-08 21:00,9,30.99,31.01,30.99,31.01,10
20160801|2016-08-09 06:00,9,31.07,31.07,31.06,31.06,3
20160801|2016-08-09 07:30,9,31.04,31.04,31.04,31.04,2
20160801|2016-08-09 08:30,9,31.2,31.21,31.16,31.21,308
20160801|2016-08-09 09:00,9,31.23,31.23,31.23,31.23,4
20160801|2016-08-09 09:30,9,31.21,31.21,31.21,31.21,4
20160801|2016-08-09 10:00,9,31.3,31.31,31.24,31.24,7
20160801|2016-08-09 10:30,9,31.28,31.39,31.28,31.38,13
20160801|2016-08-09 12:30,9,31.33,31.33,31.33,31.33,7
20160801|2016-08-09 13:00,9,31.21,31.22,31.21,31.22,3
20160801|2016-08-10 09:00,10,31.63,31.65,31.63,31.65,6
20160801|2016-08-10 10:30,10,31.66,31.68,31.66,31.68,10
20160801|2016-08-10 11:30,10,31.36,31.36,31.36,31.36,5
20160801|2016-08-11 09:00,11,31.39,31.39,31.38,31.38,2
20160801|2016-08-11 09:30,11,31.34,31.34,31.34,31.34,3
20160801|2016-08-12 11:00,12,31.58,31.58,31.58,31.58,1
20160901|2015-10-20 12:00,20,29.3,29.3,29.3,29.3,7
20160901|2015-10-20 12:30,20,29.46,29.46,29.46,29.46,1
20160901|2015-10-20 13:00,20,29.58,29.58,29.55,29.55,15
20160901|2015-10-21 03:30,21,29.68,29.68,29.68,29.68,1
20160901|2015-10-21 09:00,21,29.97,29.97,29.97,29.97,53
20160901|2015-10-21 09:30,21,29.93,29.93,29.93,29.93,1
20160901|2015-10-21 11:30,21,30.19,30.2,30.19,30.2,9
20160901|2015-10-21 12:30,21,30.1,30.1,29.99,29.99,10
20160901|2015-10-21 13:00,21,30.02,30.02,30.02,30.02,1
20160901|2015-10-21 19:00,22,30.04,30.04,30.04,30.04,4
20160901|2015-10-21 22:00,22,30.22,30.23,30.22,30.23,2
20160901|2015-10-22 08:30,22,30.11,30.11,30.11,30.11,3
20160901|2015-10-22 10:00,22,29.72,29.72,29.72,29.72,2
20160901|2015-10-22 10:30,22,29.84,29.84,29.84,29.84,5
20160901|2015-10-22 12:00,22,29.62,29.62,29.62,29.62,4
20160901|2015-10-22 12:30,22,29.66,29.66,29.66,29.66,46
20160901|2015-10-22 13:00,22,29.66,29.66,29.66,29.66,100
20160901|2015-10-22 19:00,23,29.72,29.72,29.71,29.71,6
20160901|2015-10-23 02:30,23,29.66,29.66,29.66,29.66,4
20160901|2015-10-23 08:30,23,29.48,29.48,29.48,29.48,1
20160901|2015-10-23 09:00,23,29.33,29.33,29.33,29.33,1
20160901|2015-10-23 09:30,23,29.46,29.53,29.46,29.5,5
20160901|2015-10-23 10:00,23,29.48,29.48,29.42,29.42,5
20160901|2015-10-23 10:30,23,29.41,29.41,29.35,29.37,5
20160901|2015-10-23 11:30,23,29.44,29.44,29.44,29.44,1
20160901|2015-10-23 12:30,23,29.47,29.47,29.45,29.46,53
20160901|2015-10-23 13:00,23,29.53,29.54,29.48,29.5,14
20160901|2015-10-26 04:00,26,29.22,29.22,29.22,29.22,2
20160901|2015-10-26 06:30,26,29.33,29.33,29.31,29.31,7
20160901|2015-10-26 07:00,26,29.3,29.3,29.3,29.3,9
20160901|2015-10-26 07:30,26,29.29,29.31,29.29,29.3,3
20160901|2015-10-26 08:30,26,29.22,29.22,29.06,29.12,56
20160901|2015-10-26 09:00,26,29.11,29.11,29.11,29.11,2
20160901|2015-10-26 09:30,26,29.1,29.1,29.1,29.1,1
20160901|2015-10-26 10:00,26,29.12,29.22,29.12,29.18,6
20160901|2015-10-26 10:30,26,29.1,29.11,29.04,29.04,13
20160901|2015-10-26 11:00,26,29.02,29.02,29.01,29.01,9
20160901|2015-10-26 11:30,26,28.96,28.96,28.96,28.96,2
20160901|2015-10-26 12:00,26,28.96,28.96,28.78,28.78,15
20160901|2015-10-26 12:30,26,28.89,28.89,28.82,28.82,2
20160901|2015-10-26 13:00,26,28.73,28.73,28.68,28.71,22
20160901|2015-10-27 03:30,27,29.05,29.05,29.05,29.05,1
20160901|2015-10-27 04:00,27,29.07,29.07,29.06,29.06,2
20160901|2015-10-27 04:30,27,29.12,29.12,29.12,29.12,1
20160901|2015-10-27 07:00,27,29.16,29.16,29.16,29.16,1
20160901|2015-10-27 09:00,27,28.76,28.76,28.66,28.66,2
20160901|2015-10-27 09:30,27,28.79,28.85,28.79,28.85,3
20160901|2015-10-27 10:00,27,28.82,28.82,28.78,28.78,4
20160901|2015-10-27 10:30,27,28.65,28.65,28.65,28.65,3
20160901|2015-10-27 13:00,27,28.75,28.92,28.75,28.92,40
20160901|2015-10-28 07:00,28,28.99,28.99,28.99,28.99,1
20160901|2015-10-28 08:30,28,28.88,28.88,28.84,28.84,3
20160901|2015-10-28 09:30,28,29.1,29.1,29.1,29.1,1
20160901|2015-10-28 10:00,28,29.22,29.22,29.21,29.22,19
20160901|2015-10-28 10:30,28,29.26,29.26,29.19,29.23,35
20160901|2015-10-28 11:00,28,29.16,29.16,29.16,29.16,25
20160901|2015-10-28 11:30,28,29.15,29.15,29.1,29.1,22
20160901|2015-10-28 12:00,28,29.12,29.13,29.12,29.12,19
20160901|2015-10-28 12:30,28,29.18,29.19,29.12,29.12,59
20160901|2015-10-28 13:00,28,29.2,29.2,29.11,29.12,31
20160901|2015-10-29 03:00,29,29.18,29.18,29.18,29.18,1
20160901|2015-10-29 03:30,29,29.22,29.24,29.16,29.24,5
20160901|2015-10-29 07:00,29,29.17,29.17,29.16,29.16,2
20160901|2015-10-29 08:30,29,29.11,29.14,29.1,29.11,11
20160901|2015-10-29 09:00,29,29.25,29.25,29.25,29.25,1
20160901|2015-10-29 09:30,29,29.11,29.11,29.11,29.11,3
20160901|2015-10-29 10:30,29,28.93,28.93,28.93,28.93,2
20160901|2015-10-29 12:00,29,28.87,28.87,28.87,28.87,1
20160901|2015-10-29 13:00,29,28.87,28.87,28.83,28.83,6
20160901|2015-10-30 07:00,30,28.93,28.94,28.93,28.93,12
20160901|2015-10-30 09:30,30,28.99,28.99,28.99,28.99,1
20160901|2015-10-30 10:30,30,29.15,29.15,29.15,29.15,2
20160901|2015-10-30 11:00,30,29.16,29.16,29.16,29.16,1
20160901|2015-10-30 11:30,30,29.16,29.17,29.16,29.16,20
20160901|2015-10-30 12:00,30,29.08,29.13,29.06,29.12,24
20160901|2015-10-30 12:30,30,29.12,29.19,29.11,29.14,29
20160901|2015-10-30 13:00,30,29.13,29.16,29.11,29.16,8
20160901|2015-11-02 01:30,2,29.22,29.22,29.11,29.11,22
20160901|2015-11-02 02:00,2,29.21,29.21,29.21,29.21,1
20160901|2015-11-02 08:30,2,29.03,29.17,29.03,29.14,45
20160901|2015-11-02 09:30,2,28.94,28.98,28.94,28.97,7
20160901|2015-11-02 10:00,2,29.03,29.04,28.93,28.93,18
20160901|2015-11-02 12:00,2,28.92,28.92,28.89,28.89,7
20160901|2015-11-03 00:00,3,28.83,28.83,28.82,28.82,2
20160901|2015-11-03 00:30,3,28.81,28.82,28.81,28.82,3
20160901|2015-11-03 04:00,3,28.83,28.83,28.83,28.83,1
20160901|2015-11-03 04:30,3,28.9,28.92,28.9,28.92,2
20160901|2015-11-03 05:30,3,28.9,28.9,28.83,28.83,9
20160901|2015-11-03 06:00,3,28.82,28.83,28.82,28.83,3
20160901|2015-11-03 07:00,3,28.82,28.87,28.82,28.87,4
20160901|2015-11-03 08:30,3,28.89,29.01,28.86,28.86,44
20160901|2015-11-03 09:00,3,28.73,28.73,28.61,28.72,58
20160901|2015-11-03 09:30,3,28.75,28.77,28.75,28.77,3
20160901|2015-11-03 10:00,3,28.87,28.96,28.87,28.96,79
20160901|2015-11-03 10:30,3,28.95,29,28.91,28.97,126
20160901|2015-11-03 11:00,3,29,29.04,28.96,29.04,23
20160901|2015-11-03 11:30,3,28.97,28.97,28.88,28.88,2
20160901|2015-11-03 12:00,3,29.01,29.09,29,29.05,8
20160901|2015-11-03 12:30,3,29.09,29.1,29.09,29.1,3
20160901|2015-11-03 13:00,3,29.24,29.24,29.09,29.09,20
20160901|2015-11-03 22:00,4,29.19,29.19,29.19,29.19,1
20160901|2015-11-04 02:30,4,29.26,29.26,29.26,29.26,1
20160901|2015-11-04 04:00,4,29.38,29.39,29.38,29.39,2
20160901|2015-11-04 07:00,4,29.32,29.35,29.32,29.35,2
20160901|2015-11-04 08:30,4,29.49,29.49,29.35,29.35,2
20160901|2015-11-04 09:00,4,29.53,29.53,29.41,29.41,26
20160901|2015-11-04 09:30,4,29.5,29.59,29.5,29.59,2
20160901|2015-11-04 10:30,4,29.45,29.45,29.45,29.45,1
20160901|2015-11-04 11:30,4,29.52,29.52,29.52,29.52,2
20160901|2015-11-04 12:00,4,29.51,29.51,29.51,29.51,6
20160901|2015-11-04 12:30,4,29.49,29.49,29.49,29.49,1
20160901|2015-11-05 06:00,5,29.43,29.44,29.43,29.44,3
20160901|2015-11-05 07:00,5,29.44,29.44,29.44,29.44,2
20160901|2015-11-05 08:30,5,29.15,29.29,29.14,29.23,16
20160901|2015-11-05 09:00,5,29.03,29.03,29.03,29.03,5
20160901|2015-11-05 09:30,5,28.85,28.9,28.85,28.87,215
20160901|2015-11-05 10:00,5,28.98,28.98,28.91,28.91,6
20160901|2015-11-05 10:30,5,28.89,28.89,28.89,28.89,1
20160901|2015-11-05 11:00,5,28.97,28.99,28.97,28.98,22
20160901|2015-11-05 13:00,5,28.89,28.92,28.83,28.84,25
20160901|2015-11-06 07:30,6,28.93,28.93,28.92,28.92,2
20160901|2015-11-06 08:30,6,28.78,28.78,28.78,28.78,3
20160901|2015-11-06 09:00,6,28.72,28.72,28.6,28.6,43
20160901|2015-11-06 10:30,6,28.98,28.99,28.98,28.99,6
20160901|2015-11-06 11:30,6,29.06,29.06,29.06,29.06,1
20160901|2015-11-08 19:00,9,29.05,29.07,29.05,29.07,2
20160901|2015-11-09 04:00,9,29.26,29.27,29.26,29.27,2
20160901|2015-11-09 08:30,9,29.09,29.09,29.09,29.09,2
20160901|2015-11-09 09:30,9,29.08,29.09,29.08,29.09,2
20160901|2015-11-09 10:30,9,28.92,28.92,28.92,28.92,1
20160901|2015-11-09 11:30,9,28.92,28.92,28.92,28.92,1
20160901|2015-11-09 12:00,9,28.96,28.96,28.96,28.96,6
20160901|2015-11-09 19:00,10,28.85,28.85,28.85,28.85,3
20160901|2015-11-10 08:30,10,28.7,28.7,28.52,28.62,42
20160901|2015-11-10 09:00,10,28.58,28.58,28.5,28.5,15
20160901|2015-11-10 09:30,10,28.5,28.54,28.47,28.54,76
20160901|2015-11-10 10:00,10,28.52,28.61,28.51,28.59,23
20160901|2015-11-10 10:30,10,28.55,28.62,28.55,28.62,7
20160901|2015-11-10 11:00,10,28.45,28.5,28.23,28.4,78
20160901|2015-11-10 11:30,10,28.44,28.44,28.22,28.22,18
20160901|2015-11-10 12:00,10,28.2,28.25,28.16,28.25,6
20160901|2015-11-10 12:30,10,28.25,28.26,28.25,28.26,10
20160901|2015-11-10 13:00,10,28.41,28.41,28.41,28.41,1
20160901|2015-11-11 08:30,11,28.35,28.36,28.28,28.29,6
20160901|2015-11-11 09:00,11,28.16,28.16,28.16,28.16,1
20160901|2015-11-11 09:30,11,28.18,28.19,28.18,28.19,2
20160901|2015-11-11 10:00,11,28.15,28.16,28.15,28.16,6
20160901|2015-11-11 10:30,11,28.24,28.24,28.24,28.24,5
20160901|2015-11-11 11:00,11,28.23,28.23,28.23,28.23,1
20160901|2015-11-11 12:30,11,28.26,28.26,28.26,28.26,1
20160901|2015-11-11 20:00,12,28.26,28.26,28.26,28.26,1
20160901|2015-11-11 21:00,12,28.22,28.22,28.22,28.22,1
20160901|2015-11-12 07:30,12,28.1,28.1,28.1,28.1,44
20160901|2015-11-12 09:00,12,28.36,28.36,28.36,28.36,1
20160901|2015-11-12 09:30,12,28.5,28.5,28.5,28.5,1
20160901|2015-11-12 10:00,12,28.37,28.37,28.37,28.37,2
20160901|2015-11-12 19:00,13,28.41,28.41,28.41,28.41,1
20160901|2015-11-13 07:30,13,28.3,28.3,28.3,28.3,1
20160901|2015-11-13 09:00,13,28.21,28.21,28.21,28.21,3
20160901|2015-11-13 09:30,13,28.15,28.19,28.14,28.14,4
20160901|2015-11-13 10:00,13,28.08,28.1,28.08,28.1,6
20160901|2015-11-13 10:30,13,28.13,28.13,28.13,28.13,1
20160901|2015-11-13 11:00,13,28.15,28.15,28.14,28.15,10
20160901|2015-11-13 11:30,13,28.11,28.11,28.11,28.11,1
20160901|2015-11-13 12:00,13,28.17,28.17,28.17,28.17,3
20160901|2015-11-13 12:30,13,28.17,28.17,28.16,28.16,11
20160901|2015-11-13 13:00,13,28.12,28.12,28.12,28.12,4
20160901|2015-11-15 19:00,16,28.21,28.21,28.16,28.17,12
20160901|2015-11-15 22:00,16,28.13,28.13,28.08,28.08,6
20160901|2015-11-16 02:00,16,28.02,28.02,28.02,28.02,1
20160901|2015-11-16 07:30,16,27.97,27.97,27.97,27.97,6
20160901|2015-11-16 09:00,16,27.85,27.97,27.85,27.97,16
20160901|2015-11-16 09:30,16,28.07,28.09,28.07,28.09,36
20160901|2015-11-16 10:00,16,28.16,28.16,28.16,28.16,1
20160901|2015-11-16 11:30,16,28.38,28.38,28.38,28.38,2
20160901|2015-11-16 12:30,16,28.47,28.47,28.47,28.47,1
20160901|2015-11-17 06:30,17,28.46,28.46,28.46,28.46,1
20160901|2015-11-17 07:30,17,28.51,28.51,28.51,28.51,1
20160901|2015-11-17 09:30,17,28.53,28.53,28.5,28.5,7
20160901|2015-11-17 11:30,17,28.51,28.51,28.51,28.51,3
20160901|2015-11-17 20:00,18,28.58,28.58,28.58,28.58,4
20160901|2015-11-17 20:30,18,28.55,28.55,28.55,28.55,1
20160901|2015-11-18 00:30,18,28.48,28.48,28.48,28.48,2
20160901|2015-11-18 08:30,18,28.74,28.75,28.72,28.72,3
20160901|2015-11-18 09:00,18,28.44,28.44,28.38,28.38,8
20160901|2015-11-18 12:30,18,28.54,28.54,28.54,28.54,1
20160901|2015-11-18 19:00,19,28.56,28.58,28.53,28.53,17
20160901|2015-11-19 02:30,19,28.71,28.71,28.71,28.71,2
20160901|2015-11-19 07:30,19,28.5,28.5,28.5,28.5,1
20160901|2015-11-19 08:30,19,28.77,28.77,28.74,28.75,10
20160901|2015-11-19 09:00,19,28.67,28.76,28.67,28.68,5
20160901|2015-11-19 10:30,19,28.66,28.66,28.58,28.58,47
20160901|2015-11-19 11:30,19,28.61,28.62,28.61,28.62,2
20160901|2015-11-19 12:00,19,28.63,28.63,28.63,28.63,4
20160901|2015-11-19 13:00,19,28.61,28.61,28.61,28.61,1
20160901|2015-11-19 19:00,20,28.61,28.61,28.61,28.61,3
20160901|2015-11-19 19:30,20,28.56,28.56,28.56,28.56,2
20160901|2015-11-19 21:30,20,28.52,28.53,28.52,28.53,2
20160901|2015-11-20 06:30,20,28.51,28.51,28.51,28.51,1
20160901|2015-11-20 07:00,20,28.53,28.53,28.53,28.53,1
20160901|2015-11-20 07:30,20,28.53,28.53,28.53,28.53,1
20160901|2015-11-20 09:00,20,28.66,28.66,28.66,28.66,1
20160901|2015-11-20 09:30,20,28.69,28.69,28.62,28.62,2
20160901|2015-11-20 11:30,20,28.69,28.69,28.69,28.69,1
20160901|2015-11-20 12:30,20,28.81,28.82,28.81,28.82,2
20160901|2015-11-20 13:00,20,29.03,29.03,28.93,28.93,3
20160901|2015-11-23 01:30,23,28.71,28.71,28.71,28.71,1
20160901|2015-11-23 08:30,23,28.66,28.71,28.66,28.71,10
20160901|2015-11-23 10:30,23,28.84,28.92,28.84,28.92,4
20160901|2015-11-23 11:30,23,29.05,29.05,29.05,29.05,1
20160901|2015-11-23 12:00,23,29.03,29.03,29.03,29.03,6
20160901|2015-11-24 00:30,24,29.25,29.25,29.25,29.25,1
20160901|2015-11-24 01:00,24,29.26,29.26,29.25,29.25,2
20160901|2015-11-24 03:00,24,29.2,29.2,29.2,29.2,1
20160901|2015-11-24 08:30,24,29.07,29.19,29.07,29.19,7
20160901|2015-11-24 09:00,24,29.26,29.31,29.26,29.31,2
20160901|2015-11-24 10:30,24,29.45,29.45,29.45,29.45,1
20160901|2015-11-24 11:00,24,29.48,29.48,29.48,29.48,1
20160901|2015-11-24 11:30,24,29.54,29.54,29.5,29.5,13
20160901|2015-11-24 12:00,24,29.55,29.55,29.55,29.55,8
20160901|2015-11-24 12:30,24,29.55,29.55,29.55,29.55,4
20160901|2015-11-24 13:00,24,29.48,29.48,29.42,29.42,9
20160901|2015-11-24 19:00,25,29.39,29.39,29.39,29.39,2
20160901|2015-11-25 08:30,25,29.43,29.43,29.43,29.43,3
20160901|2015-11-25 09:00,25,29.46,29.46,29.46,29.46,3
20160901|2015-11-25 09:30,25,29.49,29.55,29.49,29.54,5
20160901|2015-11-25 10:00,25,29.64,29.64,29.62,29.62,3
20160901|2015-11-25 10:30,25,29.66,29.74,29.66,29.74,3
20160901|2015-11-25 11:00,25,29.73,29.74,29.73,29.74,3
20160901|2015-11-25 11:30,25,29.73,29.73,29.73,29.73,2
20160901|2015-11-25 12:00,25,29.68,29.68,29.68,29.68,2
20160901|2015-11-25 12:30,25,29.72,29.72,29.72,29.72,2
20160901|2015-11-25 13:00,25,29.88,29.93,29.84,29.93,20
20160901|2015-11-27 08:30,27,29.99,30.05,29.99,30,55
20160901|2015-11-27 09:00,27,29.86,29.86,29.82,29.82,2
20160901|2015-11-27 10:30,27,30.12,30.12,30.12,30.12,2
20160901|2015-11-27 12:00,27,29.86,29.86,29.86,29.86,2
20160901|2015-11-30 07:30,30,30.04,30.04,30.04,30.04,1
20160901|2015-11-30 08:30,30,30.18,30.18,30.08,30.08,2
20160901|2015-11-30 09:00,30,30.07,30.15,30.07,30.15,2
20160901|2015-11-30 10:00,30,30.21,30.22,30.15,30.15,4
20160901|2015-11-30 12:30,30,30.09,30.09,30.09,30.09,3
20160901|2015-11-30 13:00,30,30.02,30.16,30.02,30.12,46
20160901|2015-12-01 06:30,1,30.31,30.31,30.31,30.31,1
20160901|2015-12-01 08:30,1,30.14,30.14,29.97,29.97,4
20160901|2015-12-01 10:30,1,30.14,30.14,30.14,30.14,1
20160901|2015-12-01 11:00,1,30.29,30.29,30.29,30.29,1
20160901|2015-12-01 12:30,1,30.41,30.5,30.4,30.5,5
20160901|2015-12-01 19:00,2,30.7,30.77,30.7,30.75,11
20160901|2015-12-01 20:00,2,30.85,30.85,30.85,30.85,1
20160901|2015-12-01 20:30,2,30.93,30.93,30.93,30.93,1
20160901|2015-12-02 01:30,2,30.72,30.72,30.72,30.72,1
20160901|2015-12-02 06:30,2,30.72,30.72,30.72,30.72,1
20160901|2015-12-02 07:00,2,30.78,30.78,30.78,30.78,1
20160901|2015-12-02 08:30,2,30.84,30.95,30.84,30.95,2
20160901|2015-12-02 09:30,2,30.72,30.72,30.72,30.72,5
20160901|2015-12-02 10:30,2,30.96,31.09,30.96,30.97,15
20160901|2015-12-02 11:00,2,31,31.27,31,31.27,19
20160901|2015-12-02 11:30,2,31.21,31.61,31.21,31.6,28
20160901|2015-12-02 12:00,2,31.56,31.56,31.42,31.42,3
20160901|2015-12-02 12:30,2,31.45,31.45,31.41,31.42,3
20160901|2015-12-02 13:00,2,31.34,31.34,31.18,31.18,8
20160901|2015-12-03 00:00,3,31,31.06,31,31.06,5
20160901|2015-12-03 00:30,3,31.05,31.11,31.05,31.06,26
20160901|2015-12-03 01:00,3,31.14,31.14,31.12,31.12,6
20160901|2015-12-03 01:30,3,31.12,31.15,31.07,31.07,17
20160901|2015-12-03 02:00,3,31.07,31.15,31.07,31.15,14
20160901|2015-12-03 02:30,3,31.15,31.15,31.03,31.07,22
20160901|2015-12-03 03:00,3,31.06,31.06,31.05,31.05,3
20160901|2015-12-03 04:30,3,31.12,31.12,31.12,31.12,1
20160901|2015-12-03 06:00,3,31.15,31.15,31.15,31.15,1
20160901|2015-12-03 09:00,3,31.51,31.6,31.43,31.43,16
20160901|2015-12-03 09:30,3,31.38,31.58,31.36,31.58,16
20160901|2015-12-03 10:00,3,31.6,31.62,31.57,31.61,11
20160901|2015-12-03 10:30,3,31.56,31.61,31.56,31.59,7
20160901|2015-12-03 11:00,3,31.6,31.68,31.6,31.68,5
20160901|2015-12-03 11:30,3,31.7,31.72,31.7,31.72,86
20160901|2015-12-03 12:00,3,31.63,31.64,31.54,31.54,19
20160901|2015-12-03 12:30,3,31.47,31.47,31.31,31.31,9
20160901|2015-12-03 13:00,3,31.37,31.39,31.37,31.39,2
20160901|2015-12-03 19:00,4,31.4,31.4,31.4,31.4,1
20160901|2015-12-03 22:30,4,31.46,31.46,31.46,31.46,1
20160901|2015-12-03 23:30,4,31.42,31.42,31.42,31.42,1
20160901|2015-12-04 01:00,4,31.29,31.29,31.29,31.29,1
20160901|2015-12-04 03:00,4,31.3,31.32,31.29,31.3,7
20160901|2015-12-04 03:30,4,31.3,31.33,31.28,31.33,13
20160901|2015-12-04 04:00,4,31.33,31.49,31.33,31.49,2
20160901|2015-12-04 05:30,4,31.46,31.47,31.46,31.46,4
20160901|2015-12-04 06:00,4,31.47,31.47,31.39,31.41,3
20160901|2015-12-04 06:30,4,31.38,31.38,31.38,31.38,1
20160901|2015-12-04 07:30,4,31.36,31.36,31.36,31.36,1
20160901|2015-12-04 08:30,4,31.54,31.55,31.26,31.26,12
20160901|2015-12-04 09:00,4,31.38,31.64,31.38,31.64,19
20160901|2015-12-04 09:30,4,31.56,31.56,31.5,31.5,2
20160901|2015-12-04 10:00,4,31.45,31.52,31.4,31.45,15
20160901|2015-12-04 10:30,4,31.45,31.46,31.44,31.46,6
20160901|2015-12-04 11:00,4,31.5,31.67,31.5,31.67,42
20160901|2015-12-04 11:30,4,31.7,32.23,31.7,32.21,118
20160901|2015-12-04 12:00,4,32.22,32.3,32.18,32.3,15
20160901|2015-12-04 12:30,4,32.29,32.52,32.29,32.52,10
20160901|2015-12-04 13:00,4,32.63,32.68,32.49,32.49,24
20160901|2015-12-06 19:00,7,32.49,32.49,32.49,32.49,1
20160901|2015-12-06 20:30,7,32.47,32.47,32.43,32.43,32
20160901|2015-12-07 00:30,7,32.39,32.4,32.36,32.38,89
20160901|2015-12-07 02:00,7,32.57,32.57,32.57,32.57,13
20160901|2015-12-07 04:00,7,32.54,32.54,32.54,32.54,1
20160901|2015-12-07 07:00,7,32.56,32.56,32.36,32.36,51
20160901|2015-12-07 08:30,7,32.5,32.56,32.19,32.24,6
20160901|2015-12-07 09:00,7,32.21,32.21,32.08,32.15,18
20160901|2015-12-07 09:30,7,32.09,32.17,32.07,32.16,18
20160901|2015-12-07 10:00,7,32.15,32.15,32.15,32.15,1
20160901|2015-12-07 10:30,7,32.09,32.09,31.89,31.9,30
20160901|2015-12-07 11:00,7,31.88,32,31.88,31.93,74
20160901|2015-12-07 11:30,7,31.93,31.93,31.87,31.87,26
20160901|2015-12-07 12:00,7,31.91,31.91,31.88,31.88,2
20160901|2015-12-07 12:30,7,31.88,31.88,31.87,31.87,35
20160901|2015-12-07 13:00,7,31.79,31.79,31.79,31.79,1
20160901|2015-12-07 19:00,8,31.77,31.77,31.77,31.77,5
20160901|2015-12-07 21:30,8,31.69,31.69,31.69,31.69,3
20160901|2015-12-07 23:00,8,31.68,31.68,31.68,31.68,1
20160901|2015-12-08 02:30,8,31.56,31.56,31.55,31.55,2
20160901|2015-12-08 05:00,8,31.59,31.59,31.59,31.59,1
20160901|2015-12-08 06:00,8,31.56,31.58,31.5,31.51,10
20160901|2015-12-08 06:30,8,31.51,31.52,31.43,31.43,10
20160901|2015-12-08 07:00,8,31.44,31.44,31.42,31.42,2
20160901|2015-12-08 08:30,8,31.46,31.89,31.41,31.8,13
20160901|2015-12-08 09:00,8,31.61,31.69,31.6,31.69,27
20160901|2015-12-08 09:30,8,31.82,31.83,31.78,31.78,102
20160901|2015-12-08 10:30,8,31.71,31.71,31.57,31.62,52
20160901|2015-12-08 11:00,8,31.76,31.77,31.74,31.74,3
20160901|2015-12-08 12:00,8,31.75,31.75,31.74,31.74,20
20160901|2015-12-08 13:00,8,32.05,32.07,32.05,32.07,2
20160901|2015-12-08 19:00,9,31.87,31.87,31.87,31.87,22
20160901|2015-12-08 19:30,9,31.97,31.97,31.83,31.84,168
20160901|2015-12-08 20:00,9,31.85,31.86,31.85,31.85,22
20160901|2015-12-08 20:30,9,31.86,31.86,31.81,31.81,30
20160901|2015-12-09 00:00,9,31.8,31.8,31.73,31.73,43
20160901|2015-12-09 00:30,9,31.71,31.71,31.7,31.7,7
20160901|2015-12-09 03:30,9,31.68,31.68,31.68,31.68,1
20160901|2015-12-09 04:30,9,31.78,31.78,31.78,31.78,1
20160901|2015-12-09 05:30,9,31.91,31.92,31.91,31.92,6
20160901|2015-12-09 06:00,9,31.93,31.94,31.8,31.86,9
20160901|2015-12-09 06:30,9,31.86,31.98,31.81,31.87,18
20160901|2015-12-09 07:00,9,31.72,31.73,31.71,31.71,5
20160901|2015-12-09 08:30,9,31.79,31.97,31.79,31.97,4
20160901|2015-12-09 09:00,9,32.1,32.1,32.1,32.1,1
20160901|2015-12-09 09:30,9,32.08,32.09,32.07,32.08,18
20160901|2015-12-09 10:30,9,32.06,32.06,31.8,31.85,71
20160901|2015-12-09 11:00,9,31.82,31.85,31.7,31.7,4
20160901|2015-12-09 11:30,9,31.65,31.65,31.65,31.65,1
20160901|2015-12-09 12:30,9,31.59,31.59,31.59,31.59,2
20160901|2015-12-09 13:00,9,31.67,31.67,31.64,31.64,3
20160901|2015-12-09 22:00,10,31.61,31.61,31.61,31.61,3
20160901|2015-12-09 22:30,10,31.59,31.63,31.59,31.63,3
20160901|2015-12-10 01:30,10,31.52,31.52,31.52,31.52,1
20160901|2015-12-10 02:00,10,31.49,31.49,31.49,31.49,1
20160901|2015-12-10 06:00,10,31.57,31.58,31.57,31.58,3
20160901|2015-12-10 06:30,10,31.57,31.58,31.57,31.58,3
20160901|2015-12-10 07:00,10,31.54,31.54,31.54,31.54,1
20160901|2015-12-10 08:30,10,31.43,31.91,31.43,31.88,30
20160901|2015-12-10 09:00,10,31.95,31.97,31.86,31.96,76
20160901|2015-12-10 09:30,10,32.01,32.01,32.01,32.01,5
20160901|2015-12-10 10:00,10,32.05,32.05,32.03,32.05,14
20160901|2015-12-10 10:30,10,32.11,32.11,32.11,32.11,1
20160901|2015-12-10 11:00,10,32.34,32.38,32.31,32.31,85
20160901|2015-12-10 11:30,10,32.37,32.47,32.35,32.42,32
20160901|2015-12-10 12:00,10,32.5,32.61,32.5,32.51,10
20160901|2015-12-10 12:30,10,32.39,32.41,32.31,32.41,6
20160901|2015-12-10 13:00,10,32.37,32.37,32.16,32.35,45
20160901|2015-12-10 19:00,11,32.37,32.38,32.09,32.09,314
20160901|2015-12-10 19:30,11,32.11,32.11,32.11,32.11,1
20160901|2015-12-11 00:30,11,32.23,32.23,32.23,32.23,4
20160901|2015-12-11 04:00,11,32.34,32.34,32.34,32.34,1
20160901|2015-12-11 04:30,11,32.23,32.23,32.23,32.23,1
20160901|2015-12-11 05:00,11,32.27,32.29,32.27,32.29,12
20160901|2015-12-11 07:00,11,32.3,32.43,32.26,32.43,51
20160901|2015-12-11 07:30,11,32.45,32.45,32.44,32.44,3
20160901|2015-12-11 08:30,11,32.48,32.48,32.39,32.39,4
20160901|2015-12-11 09:00,11,32.16,32.16,31.88,31.88,35
20160901|2015-12-11 09:30,11,31.91,31.94,31.82,31.9,31
20160901|2015-12-11 10:00,11,31.92,32.11,31.91,32.11,11
20160901|2015-12-11 10:30,11,31.99,32.13,31.95,32.13,25
20160901|2015-12-11 11:00,11,32.23,32.23,32.1,32.1,28
20160901|2015-12-11 11:30,11,32.06,32.11,32.06,32.11,2
20160901|2015-12-11 12:00,11,32.1,32.1,32.1,32.1,5
20160901|2015-12-11 12:30,11,32.12,32.12,32.05,32.05,2
20160901|2015-12-11 13:00,11,31.96,31.97,31.9,31.95,12
20160901|2015-12-14 02:00,14,31.97,31.97,31.97,31.97,1
20160901|2015-12-14 07:30,14,31.62,31.62,31.62,31.62,1
20160901|2015-12-14 08:30,14,31.69,31.69,31.5,31.5,6
20160901|2015-12-14 09:00,14,31.57,31.57,31.57,31.57,2
20160901|2015-12-14 09:30,14,31.6,31.66,31.6,31.66,16
20160901|2015-12-14 10:00,14,31.58,31.7,31.58,31.69,5
20160901|2015-12-14 10:30,14,31.65,31.67,31.63,31.63,13
20160901|2015-12-14 11:30,14,31.97,32.06,31.97,32.06,3
20160901|2015-12-14 12:00,14,32.12,32.12,32.07,32.07,5
20160901|2015-12-14 13:00,14,31.65,31.65,31.64,31.65,3
20160901|2015-12-14 19:00,15,31.71,31.89,31.71,31.88,50
20160901|2015-12-14 19:30,15,31.82,31.82,31.8,31.81,50
20160901|2015-12-14 20:00,15,31.77,31.81,31.76,31.81,50
20160901|2015-12-14 23:30,15,31.65,31.65,31.65,31.65,1
20160901|2015-12-15 01:30,15,31.55,31.55,31.55,31.55,2
20160901|2015-12-15 08:30,15,31.44,31.44,31.22,31.29,71
20160901|2015-12-15 09:00,15,31.24,31.25,30.99,30.99,29
20160901|2015-12-15 09:30,15,31.07,31.15,31.07,31.15,35
20160901|2015-12-15 10:00,15,31.11,31.11,31.11,31.11,1
20160901|2015-12-15 10:30,15,31.12,31.26,31.11,31.25,15
20160901|2015-12-15 11:00,15,31.25,31.28,31.21,31.28,17
20160901|2015-12-15 11:30,15,31.43,31.48,31.4,31.48,7
20160901|2015-12-15 12:00,15,31.45,31.59,31.45,31.59,20
20160901|2015-12-15 12:30,15,31.44,31.5,31.42,31.42,5
20160901|2015-12-15 13:00,15,31.41,31.51,31.33,31.33,10
20160901|2015-12-15 19:00,16,31.3,31.35,31.3,31.35,50
20160901|2015-12-15 20:30,16,31.41,31.41,31.41,31.41,1
20160901|2015-12-15 22:30,16,31.65,31.65,31.65,31.65,10
20160901|2015-12-16 00:00,16,31.54,31.54,31.54,31.54,1
20160901|2015-12-16 01:00,16,31.31,31.31,31.31,31.31,1
20160901|2015-12-16 02:30,16,31.12,31.12,31.12,31.12,1
20160901|2015-12-16 03:30,16,31.18,31.19,31.18,31.19,2
20160901|2015-12-16 04:30,16,31.1,31.1,31.1,31.1,1
20160901|2015-12-16 08:30,16,31.05,31.05,30.83,31,15
20160901|2015-12-16 09:00,16,31.11,31.14,31.05,31.06,11
20160901|2015-12-16 09:30,16,30.92,30.93,30.76,30.79,81
20160901|2015-12-16 10:00,16,30.77,30.83,30.74,30.74,102
20160901|2015-12-16 10:30,16,30.74,30.8,30.73,30.8,51
20160901|2015-12-16 11:00,16,30.88,30.91,30.88,30.91,9
20160901|2015-12-16 11:30,16,30.86,30.86,30.85,30.85,2
20160901|2015-12-16 12:00,16,30.93,30.97,30.93,30.97,4
20160901|2015-12-16 12:30,16,30.89,31.03,30.89,31.02,7
20160901|2015-12-16 13:00,16,31.04,31.12,31.04,31.12,6
20160901|2015-12-16 19:00,17,30.93,31,30.92,30.99,300
20160901|2015-12-16 22:00,17,30.84,30.84,30.84,30.84,5
20160901|2015-12-16 23:30,17,30.79,30.79,30.78,30.78,4
20160901|2015-12-17 00:00,17,30.72,30.72,30.72,30.72,1
20160901|2015-12-17 01:00,17,30.75,30.8,30.75,30.8,2
20160901|2015-12-17 04:30,17,30.73,30.73,30.72,30.72,2
20160901|2015-12-17 07:00,17,30.72,30.72,30.72,30.72,1
20160901|2015-12-17 08:30,17,30.65,30.67,30.61,30.65,51
20160901|2015-12-17 09:00,17,30.63,30.7,30.57,30.61,32
20160901|2015-12-17 09:30,17,30.61,30.61,30.59,30.59,2
20160901|2015-12-17 10:30,17,30.45,30.69,30.45,30.69,4
20160901|2015-12-17 11:30,17,30.58,30.59,30.55,30.55,3
20160901|2015-12-17 12:00,17,30.72,30.75,30.72,30.75,2
20160901|2015-12-17 12:30,17,31.03,31.03,30.72,30.72,2
20160901|2015-12-17 13:00,17,30.74,30.91,30.74,30.82,30
20160901|2015-12-17 19:00,18,30.79,30.93,30.79,30.93,7
20160901|2015-12-18 04:00,18,31.13,31.13,31.13,31.13,1
20160901|2015-12-18 05:00,18,31,31,31,31,1
20160901|2015-12-18 05:30,18,30.99,30.99,30.99,30.99,1
20160901|2015-12-18 06:30,18,31.03,31.03,31.02,31.02,3
20160901|2015-12-18 07:30,18,30.98,30.98,30.98,30.98,1
20160901|2015-12-18 08:30,18,30.9,30.94,30.81,30.93,4
20160901|2015-12-18 09:00,18,30.99,31.06,30.99,31.06,4
20160901|2015-12-18 09:30,18,31.09,31.09,31.09,31.09,1
20160901|2015-12-18 10:00,18,31.21,31.31,31.21,31.25,26
20160901|2015-12-18 10:30,18,31.26,31.26,31.26,31.26,1
20160901|2015-12-18 11:00,18,31.27,31.27,31.24,31.24,27
20160901|2015-12-18 12:00,18,31.04,31.04,30.99,31.01,6
20160901|2015-12-18 13:00,18,31.28,31.29,31.26,31.26,27
20160901|2015-12-21 00:00,21,31.49,31.5,31.49,31.5,3
20160901|2015-12-21 01:00,21,31.65,31.65,31.65,31.65,10
20160901|2015-12-21 02:30,21,31.6,31.6,31.6,31.6,2
20160901|2015-12-21 06:00,21,31.54,31.54,31.54,31.54,1
20160901|2015-12-21 06:30,21,31.49,31.49,31.44,31.44,3
20160901|2015-12-21 08:30,21,31.37,31.37,31.33,31.33,3
20160901|2015-12-21 09:00,21,31.35,31.48,31.34,31.35,5
20160901|2015-12-21 09:30,21,31.05,31.05,31.05,31.05,2
20160901|2015-12-21 10:30,21,31.02,31.05,31.01,31.05,102
20160901|2015-12-21 11:00,21,31.16,31.16,31.16,31.16,1
20160901|2015-12-21 11:30,21,31.25,31.35,31.14,31.14,12
20160901|2015-12-21 12:30,21,31.2,31.39,31.17,31.36,8
20160901|2015-12-21 13:00,21,31.38,31.52,31.36,31.52,49
20160901|2015-12-21 19:00,22,31.52,31.52,31.52,31.52,1
20160901|2015-12-21 21:30,22,31.47,31.47,31.47,31.47,1
20160901|2015-12-22 00:00,22,31.45,31.45,31.45,31.45,1
20160901|2015-12-22 00:30,22,31.47,31.47,31.47,31.47,2
20160901|2015-12-22 01:00,22,31.45,31.45,31.45,31.45,2
20160901|2015-12-22 02:00,22,31.54,31.54,31.54,31.54,3
20160901|2015-12-22 05:30,22,31.55,31.55,31.54,31.54,5
20160901|2015-12-22 07:00,22,31.66,31.66,31.66,31.66,1
20160901|2015-12-22 07:30,22,31.66,31.66,31.66,31.66,1
20160901|2015-12-22 08:30,22,31.67,31.67,31.51,31.51,15
20160901|2015-12-22 09:00,22,31.42,31.53,31.39,31.53,7
20160901|2015-12-22 09:30,22,31.47,31.47,31.35,31.37,8
20160901|2015-12-22 10:00,22,31.37,31.47,31.37,31.44,38
20160901|2015-12-22 10:30,22,31.39,31.48,31.39,31.45,27
20160901|2015-12-22 11:00,22,31.41,31.45,31.41,31.42,4
20160901|2015-12-22 11:30,22,31.37,31.37,31.37,31.37,3
20160901|2015-12-22 12:00,22,31.35,31.36,31.35,31.36,11
20160901|2015-12-22 12:30,22,31.29,31.29,31.21,31.22,5
20160901|2015-12-22 13:00,22,31.1,31.1,31.1,31.1,1
20160901|2015-12-22 19:00,23,31.18,31.29,31.18,31.27,87
20160901|2015-12-22 23:30,23,31.22,31.23,31.22,31.23,19
20160901|2015-12-23 00:00,23,31.24,31.26,31.22,31.26,22
20160901|2015-12-23 03:00,23,31.46,31.46,31.46,31.46,1
20160901|2015-12-23 03:30,23,31.45,31.45,31.45,31.45,1
20160901|2015-12-23 06:30,23,31.41,31.41,31.41,31.41,1
20160901|2015-12-23 08:30,23,31.33,31.33,31.06,31.07,204
20160901|2015-12-23 09:00,23,31.07,31.12,31.05,31.05,388
20160901|2015-12-23 09:30,23,31.28,31.3,31.28,31.3,8
20160901|2015-12-23 10:30,23,31.16,31.26,31.16,31.26,50
20160901|2015-12-23 11:00,23,31.27,31.27,31.25,31.25,5
20160901|2015-12-23 11:30,23,31.28,31.28,31.28,31.28,2
20160901|2015-12-23 12:00,23,31.33,31.33,31.33,31.33,1
20160901|2015-12-23 19:00,24,31.33,31.33,31.33,31.33,4
20160901|2015-12-24 06:30,24,31.39,31.42,31.39,31.42,4
20160901|2015-12-24 07:00,24,31.35,31.35,31.35,31.35,1
20160901|2015-12-24 08:30,24,31.53,31.53,31.46,31.46,50
20160901|2015-12-24 09:00,24,31.51,31.61,31.51,31.61,20
20160901|2015-12-24 09:30,24,31.55,31.55,31.5,31.52,6
20160901|2015-12-24 10:00,24,31.49,31.49,31.44,31.44,2
20160901|2015-12-24 10:30,24,31.48,31.52,31.48,31.49,7
20160901|2015-12-24 11:00,24,31.48,31.48,31.43,31.43,14
20160901|2015-12-24 11:30,24,31.53,31.53,31.53,31.53,2
20160901|2015-12-28 00:30,28,31.4,31.4,31.32,31.32,25
20160901|2015-12-28 08:30,28,31.16,31.23,30.85,30.85,10
20160901|2015-12-28 09:00,28,30.88,30.94,30.87,30.89,12
20160901|2015-12-28 09:30,28,30.81,30.81,30.78,30.8,7
20160901|2015-12-28 10:00,28,30.75,30.83,30.75,30.83,26
20160901|2015-12-28 10:30,28,30.94,30.94,30.87,30.87,2
20160901|2015-12-28 11:00,28,30.68,30.68,30.68,30.68,1
20160901|2015-12-28 11:30,28,30.75,30.8,30.75,30.8,15
20160901|2015-12-28 12:00,28,30.71,30.72,30.71,30.72,8
20160901|2015-12-28 12:30,28,30.77,30.85,30.77,30.85,3
20160901|2015-12-28 13:00,28,30.84,30.94,30.84,30.92,31
20160901|2015-12-28 19:00,29,30.84,30.84,30.84,30.84,7
20160901|2015-12-28 20:00,29,31.04,31.04,31.04,31.04,7
20160901|2015-12-29 00:30,29,31.28,31.28,31.28,31.28,1
20160901|2015-12-29 03:30,29,31.25,31.25,31.24,31.24,2
20160901|2015-12-29 06:00,29,31.14,31.14,31.07,31.07,2
20160901|2015-12-29 07:00,29,31.19,31.2,31.19,31.2,2
20160901|2015-12-29 07:30,29,31.29,31.29,31.24,31.24,6
20160901|2015-12-29 08:30,29,31.18,31.18,31.13,31.13,2
20160901|2015-12-29 09:00,29,31.24,31.26,31.2,31.25,9
20160901|2015-12-29 09:30,29,31.24,31.31,31.22,31.31,6
20160901|2015-12-29 10:00,29,31.24,31.24,31.24,31.24,1
20160901|2015-12-29 12:00,29,31.21,31.21,31.21,31.21,2
20160901|2015-12-29 12:30,29,31.18,31.18,31.17,31.18,3
20160901|2015-12-29 13:00,29,31.19,31.24,31.19,31.24,4
20160901|2015-12-29 19:00,30,31.36,31.41,31.36,31.41,50
20160901|2015-12-29 21:30,30,31.37,31.37,31.37,31.37,5
20160901|2015-12-30 03:30,30,31.3,31.3,31.3,31.3,1
20160901|2015-12-30 07:30,30,31.36,31.37,31.36,31.37,2
20160901|2015-12-30 08:30,30,31.3,31.39,31.12,31.25,39
20160901|2015-12-30 09:00,30,31.23,31.23,31.14,31.16,47
20160901|2015-12-30 10:00,30,31.19,31.3,31.18,31.3,60
20160901|2015-12-30 10:30,30,31.27,31.34,31.27,31.34,5
20160901|2015-12-30 12:30,30,31.39,31.39,31.38,31.38,3
20160901|2015-12-30 13:00,30,31.48,31.48,31.48,31.48,7
20160901|2015-12-31 03:30,31,31.47,31.47,31.47,31.47,1
20160901|2015-12-31 06:00,31,31.4,31.4,31.39,31.39,2
20160901|2015-12-31 08:30,31,31.27,31.27,31.27,31.27,1
20160901|2015-12-31 09:00,31,31.29,31.29,31.29,31.29,1
20160901|2015-12-31 09:30,31,31.19,31.19,31.19,31.19,2
20160901|2015-12-31 11:00,31,31.21,31.21,31.21,31.21,1
20160901|2015-12-31 11:30,31,31.22,31.22,31.22,31.22,1
20160901|2015-12-31 12:00,31,31.06,31.11,31.05,31.11,11
20160901|2015-12-31 12:30,31,31.21,31.27,31.2,31.27,12
20160901|2015-12-31 13:00,31,31.4,31.41,31.11,31.11,53
20160901|2016-01-03 19:00,4,31.2,31.29,31.2,31.27,54
20160901|2016-01-03 23:30,4,31.02,31.02,31.02,31.02,3
20160901|2016-01-04 00:30,4,30.93,30.93,30.92,30.92,7
20160901|2016-01-04 01:00,4,30.9,30.91,30.9,30.9,11
20160901|2016-01-04 05:30,4,30.86,30.86,30.86,30.86,1
20160901|2016-01-04 07:30,4,30.89,30.89,30.89,30.89,1
20160901|2016-01-04 08:30,4,30.84,31,30.8,30.98,24
20160901|2016-01-04 09:00,4,30.86,30.91,30.86,30.88,25
20160901|2016-01-04 09:30,4,30.68,30.68,30.64,30.64,11
20160901|2016-01-04 10:00,4,30.6,30.6,30.36,30.36,63
20160901|2016-01-04 10:30,4,30.4,30.43,30.4,30.43,6
20160901|2016-01-04 11:00,4,30.43,30.48,30.37,30.37,10
20160901|2016-01-04 12:30,4,30.39,30.39,30.39,30.39,1
20160901|2016-01-04 13:00,4,30.52,30.65,30.52,30.65,32
20160901|2016-01-04 19:00,5,30.79,30.79,30.79,30.79,1
20160901|2016-01-05 06:00,5,30.75,30.75,30.75,30.75,1
20160901|2016-01-05 07:00,5,30.67,30.67,30.67,30.67,1
20160901|2016-01-05 08:30,5,30.65,30.65,30.57,30.58,6
20160901|2016-01-05 09:00,5,30.52,30.53,30.46,30.46,90
20160901|2016-01-05 10:00,5,30.39,30.43,30.39,30.43,52
20160901|2016-01-05 11:00,5,30.31,30.31,30.25,30.25,11
20160901|2016-01-05 11:30,5,30.18,30.18,30.18,30.18,2
20160901|2016-01-05 12:00,5,30.19,30.24,30.19,30.24,2
20160901|2016-01-05 12:30,5,30.3,30.36,30.28,30.36,24
20160901|2016-01-05 13:00,5,30.36,30.39,30.35,30.39,11
20160901|2016-01-05 19:00,6,30.36,30.38,30.33,30.34,105
20160901|2016-01-05 20:00,6,30.27,30.27,30.27,30.27,20
20160901|2016-01-06 04:00,6,30.29,30.29,30.28,30.28,2
20160901|2016-01-06 05:30,6,30.23,30.23,30.23,30.23,22
20160901|2016-01-06 06:30,6,30.22,30.22,30.22,30.22,1
20160901|2016-01-06 07:30,6,30.19,30.19,30.19,30.19,1
20160901|2016-01-06 08:30,6,30.18,30.18,30,30,56
20160901|2016-01-06 09:00,6,30.02,30.14,30.02,30.14,4
20160901|2016-01-06 09:30,6,30.06,30.06,29.96,29.96,3
20160901|2016-01-06 10:00,6,30.03,30.03,29.95,30.03,7
20160901|2016-01-06 11:00,6,30.2,30.2,30.09,30.09,249
20160901|2016-01-06 11:30,6,30.11,30.11,30.11,30.11,2
20160901|2016-01-06 12:00,6,30.09,30.16,30.09,30.16,28
20160901|2016-01-06 12:30,6,30.16,30.16,30.16,30.16,2
20160901|2016-01-06 13:00,6,30.3,30.3,30.3,30.3,1
20160901|2016-01-07 00:30,7,30.18,30.18,30.18,30.18,1
20160901|2016-01-07 01:30,7,30.12,30.12,30.11,30.11,2
20160901|2016-01-07 03:30,7,30.11,30.11,30.11,30.11,1
20160901|2016-01-07 04:30,7,30.11,30.11,30.11,30.11,1
20160901|2016-01-07 05:30,7,30.08,30.08,30.08,30.08,2
20160901|2016-01-07 06:30,7,30.08,30.08,30.08,30.08,1
20160901|2016-01-07 08:30,7,30.05,30.31,30.01,30.2,20
20160901|2016-01-07 09:30,7,30.36,30.37,30.28,30.28,20
20160901|2016-01-07 10:00,7,30.28,30.29,30.2,30.2,39
20160901|2016-01-07 10:30,7,30.16,30.2,30.15,30.15,31
20160901|2016-01-07 11:00,7,30.18,30.18,30.1,30.1,35
20160901|2016-01-07 11:30,7,30.26,30.26,30.26,30.26,1
20160901|2016-01-07 12:00,7,30.22,30.22,30.22,30.22,1
20160901|2016-01-07 12:30,7,30.14,30.14,30.14,30.14,3
20160901|2016-01-07 13:00,7,30.21,30.21,30.21,30.21,1
20160901|2016-01-07 19:00,8,30.25,30.25,30.23,30.23,5
20160901|2016-01-08 05:00,8,30.29,30.29,30.26,30.26,37
20160901|2016-01-08 05:30,8,30.31,30.31,30.31,30.31,1
20160901|2016-01-08 08:30,8,30.32,30.34,30.22,30.29,6
20160901|2016-01-08 09:00,8,30.29,30.29,30.29,30.29,1
20160901|2016-01-08 09:30,8,30.3,30.3,30.26,30.26,4
20160901|2016-01-08 10:30,8,30.11,30.11,30.11,30.11,1
20160901|2016-01-08 11:00,8,30.29,30.3,30.27,30.3,7
20160901|2016-01-08 11:30,8,30.31,30.34,30.3,30.3,7
20160901|2016-01-08 12:00,8,30.25,30.27,30.25,30.27,3
20160901|2016-01-08 12:30,8,30.25,30.25,30.25,30.25,63
20160901|2016-01-08 13:00,8,30.27,30.27,30.26,30.26,12
20160901|2016-01-10 20:00,11,30.24,30.24,30.23,30.23,32
20160901|2016-01-10 23:30,11,30.45,30.45,30.45,30.45,1
20160901|2016-01-11 02:00,11,30.33,30.33,30.29,30.29,4
20160901|2016-01-11 08:30,11,30.31,30.31,30.31,30.31,1
20160901|2016-01-11 09:00,11,30.25,30.25,30.15,30.15,5
20160901|2016-01-11 09:30,11,30.04,30.04,30,30,2
20160901|2016-01-11 10:00,11,29.94,29.94,29.81,29.81,4
20160901|2016-01-11 10:30,11,29.87,29.87,29.87,29.87,1
20160901|2016-01-11 11:00,11,29.87,29.87,29.83,29.83,5
20160901|2016-01-11 11:30,11,29.89,29.93,29.89,29.91,6
20160901|2016-01-11 12:30,11,29.87,29.87,29.87,29.87,2
20160901|2016-01-11 13:00,11,29.83,29.86,29.81,29.84,27
20160901|2016-01-11 19:00,12,29.84,29.89,29.84,29.88,88
20160901|2016-01-12 01:00,12,29.79,29.8,29.79,29.8,17
20160901|2016-01-12 01:30,12,29.79,29.79,29.75,29.75,57
20160901|2016-01-12 06:30,12,29.79,29.79,29.79,29.79,1
20160901|2016-01-12 08:30,12,29.88,30.12,29.87,30.04,128
20160901|2016-01-12 09:00,12,29.9,29.9,29.77,29.8,26
20160901|2016-01-12 10:00,12,29.71,29.71,29.66,29.66,13
20160901|2016-01-12 10:30,12,29.67,29.68,29.67,29.68,14
20160901|2016-01-12 11:00,12,29.71,30.04,29.71,29.89,14
20160901|2016-01-12 11:30,12,30.01,30.01,29.98,29.98,2
20160901|2016-01-12 12:00,12,30.03,30.03,29.95,29.95,5
20160901|2016-01-12 12:30,12,29.97,29.97,29.97,29.97,1
20160901|2016-01-12 13:00,12,29.78,29.81,29.78,29.81,12
20160901|2016-01-13 07:30,13,30.15,30.15,30.15,30.15,1
20160901|2016-01-13 08:30,13,30.13,30.26,30.11,30.11,8
20160901|2016-01-13 09:00,13,30.14,30.14,30.14,30.14,1
20160901|2016-01-13 09:30,13,30.16,30.16,30.16,30.16,1
20160901|2016-01-13 11:00,13,30.24,30.24,30.24,30.24,2
20160901|2016-01-13 11:30,13,30.23,30.23,30.23,30.23,5
20160901|2016-01-13 12:00,13,30.2,30.21,30.2,30.2,7
20160901|2016-01-13 13:00,13,30.19,30.19,30.13,30.13,11
20160901|2016-01-13 19:00,14,30.14,30.14,30.14,30.14,7
20160901|2016-01-13 19:30,14,30.09,30.1,30.08,30.1,10
20160901|2016-01-14 00:00,14,30.07,30.07,30.07,30.07,1
20160901|2016-01-14 01:30,14,30.11,30.14,30.11,30.14,2
20160901|2016-01-14 03:30,14,30.11,30.11,30.11,30.11,1
20160901|2016-01-14 07:00,14,30.05,30.05,30.05,30.05,1
20160901|2016-01-14 07:30,14,30.1,30.1,30.1,30.1,1
20160901|2016-01-14 08:30,14,30.15,30.18,30.09,30.13,30
20160901|2016-01-14 09:00,14,30.26,30.26,30.25,30.26,9
20160901|2016-01-14 09:30,14,30.34,30.4,30.3,30.36,23
20160901|2016-01-14 10:00,14,30.3,30.33,30.3,30.32,6
20160901|2016-01-14 10:30,14,30.33,30.41,30.33,30.41,13
20160901|2016-01-14 11:00,14,30.43,30.47,30.43,30.47,22
20160901|2016-01-14 11:30,14,30.45,30.45,30.43,30.43,6
20160901|2016-01-14 12:00,14,30.52,30.58,30.52,30.56,45
20160901|2016-01-14 12:30,14,30.52,30.52,30.52,30.52,20
20160901|2016-01-14 13:00,14,30.41,30.41,30.33,30.37,31
20160901|2016-01-15 03:30,15,30.19,30.19,30.19,30.19,1
20160901|2016-01-15 04:00,15,30.2,30.25,30.2,30.25,4
20160901|2016-01-15 04:30,15,30.29,30.29,30.29,30.29,1
20160901|2016-01-15 07:00,15,30.09,30.17,30.08,30.17,38
20160901|2016-01-15 07:30,15,30.1,30.1,30.1,30.1,1
20160901|2016-01-15 08:30,15,30.09,30.14,30.09,30.14,2
20160901|2016-01-15 09:00,15,30.18,30.19,30.18,30.19,2
20160901|2016-01-15 09:30,15,30.16,30.16,30.16,30.16,1
20160901|2016-01-15 10:00,15,30.24,30.24,30.24,30.24,2
20160901|2016-01-15 11:00,15,30.41,30.41,30.41,30.41,1
20160901|2016-01-15 11:30,15,30.24,30.24,30.19,30.22,5
20160901|2016-01-15 12:00,15,30.23,30.24,30.22,30.22,21
20160901|2016-01-15 12:30,15,30.23,30.23,30.23,30.23,1
20160901|2016-01-15 13:00,15,30.24,30.24,30.17,30.18,7
20160901|2016-01-18 19:00,19,30.31,30.35,30.31,30.35,6
20160901|2016-01-18 19:30,19,30.32,30.32,30.29,30.29,4
20160901|2016-01-18 23:30,19,30.34,30.34,30.34,30.34,5
20160901|2016-01-19 03:30,19,30.56,30.57,30.56,30.57,2
20160901|2016-01-19 07:00,19,30.49,30.49,30.49,30.49,1
20160901|2016-01-19 08:30,19,30.49,30.49,30.42,30.43,4
20160901|2016-01-19 09:00,19,30.46,30.57,30.45,30.53,26
20160901|2016-01-19 09:30,19,30.55,30.65,30.54,30.65,8
20160901|2016-01-19 10:00,19,30.6,30.63,30.6,30.6,3
20160901|2016-01-19 11:00,19,30.7,30.73,30.7,30.73,5
20160901|2016-01-19 11:30,19,30.67,30.67,30.63,30.63,3
20160901|2016-01-19 12:00,19,30.66,30.66,30.66,30.66,1
20160901|2016-01-19 12:30,19,30.61,30.65,30.52,30.52,5
20160901|2016-01-19 13:00,19,30.55,30.62,30.53,30.57,31
20160901|2016-01-20 06:30,20,30.38,30.38,30.38,30.38,2
20160901|2016-01-20 07:30,20,30.37,30.37,30.36,30.36,2
20160901|2016-01-20 08:30,20,30.35,30.35,30.21,30.24,8
20160901|2016-01-20 09:00,20,30.21,30.28,30.21,30.24,5
20160901|2016-01-20 09:30,20,30.22,30.22,30.14,30.14,2
20160901|2016-01-20 10:00,20,30.13,30.14,30.13,30.13,22
20160901|2016-01-20 10:30,20,30.29,30.29,30.14,30.14,18
20160901|2016-01-20 11:00,20,30.15,30.18,30.11,30.13,17
20160901|2016-01-20 11:30,20,30.14,30.15,30.14,30.14,3
20160901|2016-01-20 12:00,20,30.2,30.2,30.16,30.16,4
20160901|2016-01-20 12:30,20,30.2,30.32,30.2,30.27,80
20160901|2016-01-20 13:00,20,30.33,30.38,30.27,30.38,22
20160901|2016-01-21 01:30,21,30.16,30.16,30.16,30.16,1
20160901|2016-01-21 04:30,21,30.18,30.19,30.18,30.19,2
20160901|2016-01-21 08:30,21,30.29,30.3,30.24,30.27,35
20160901|2016-01-21 09:00,21,30.34,30.34,30.34,30.34,1
20160901|2016-01-21 09:30,21,30.35,30.51,30.32,30.51,90
20160901|2016-01-21 10:00,21,30.45,30.77,30.45,30.77,9
20160901|2016-01-21 11:00,21,30.7,30.7,30.54,30.54,4
20160901|2016-01-21 11:30,21,30.46,30.46,30.46,30.46,1
20160901|2016-01-21 12:00,21,30.42,30.5,30.41,30.5,21
20160901|2016-01-21 12:30,21,30.45,30.52,30.42,30.5,151
20160901|2016-01-21 13:00,21,30.51,30.59,30.5,30.5,41
20160901|2016-01-21 22:00,22,30.53,30.54,30.53,30.54,4
20160901|2016-01-21 23:30,22,30.65,30.67,30.65,30.66,4
20160901|2016-01-22 02:00,22,30.68,30.74,30.68,30.74,12
20160901|2016-01-22 03:30,22,30.85,30.85,30.85,30.85,1
20160901|2016-01-22 04:00,22,30.87,30.88,30.87,30.88,2
20160901|2016-01-22 05:30,22,30.86,30.86,30.86,30.86,1
20160901|2016-01-22 06:00,22,30.85,30.86,30.85,30.86,2
20160901|2016-01-22 07:00,22,30.87,30.87,30.81,30.81,73
20160901|2016-01-22 08:30,22,30.88,30.89,30.8,30.85,35
20160901|2016-01-22 09:00,22,30.87,31.08,30.85,31.05,48
20160901|2016-01-22 09:30,22,31.05,31.06,30.85,30.85,97
20160901|2016-01-22 10:00,22,30.89,30.96,30.88,30.89,196
20160901|2016-01-22 10:30,22,30.94,30.94,30.9,30.92,8
20160901|2016-01-22 11:00,22,30.95,31,30.95,30.99,8
20160901|2016-01-22 11:30,22,30.98,30.98,30.98,30.98,1
20160901|2016-01-22 12:00,22,30.94,30.94,30.89,30.9,25
20160901|2016-01-22 12:30,22,30.87,30.87,30.87,30.87,2
20160901|2016-01-22 13:00,22,31.01,31.01,30.96,31.01,15
20160901|2016-01-24 19:00,25,31.04,31.04,31.04,31.04,5
20160901|2016-01-24 23:30,25,30.93,30.93,30.93,30.93,1
20160901|2016-01-25 02:30,25,30.76,30.76,30.76,30.76,1
20160901|2016-01-25 06:00,25,30.79,30.79,30.79,30.79,1
20160901|2016-01-25 08:30,25,30.83,30.87,30.83,30.84,6
20160901|2016-01-25 09:00,25,30.98,31.02,30.98,31.02,2
20160901|2016-01-25 09:30,25,30.79,30.79,30.7,30.7,2
20160901|2016-01-25 10:30,25,30.74,30.74,30.69,30.69,2
20160901|2016-01-25 11:00,25,30.68,30.73,30.68,30.73,3
20160901|2016-01-25 11:30,25,30.75,30.84,30.75,30.84,14
20160901|2016-01-25 12:00,25,30.85,30.85,30.85,30.85,2
20160901|2016-01-25 12:30,25,30.81,30.83,30.75,30.75,8
20160901|2016-01-25 13:00,25,30.71,30.93,30.71,30.9,10
20160901|2016-01-25 19:00,26,30.9,30.9,30.9,30.9,1
20160901|2016-01-26 04:00,26,30.85,30.85,30.85,30.85,1
20160901|2016-01-26 08:30,26,31.01,31.1,30.97,30.97,56
20160901|2016-01-26 09:00,26,30.93,30.93,30.92,30.92,2
20160901|2016-01-26 09:30,26,30.95,31.09,30.95,31.06,15
20160901|2016-01-26 10:00,26,31.12,31.21,31.11,31.11,14
20160901|2016-01-26 10:30,26,31.08,31.15,31.08,31.15,4
20160901|2016-01-26 11:00,26,31.25,31.25,31.22,31.25,3
20160901|2016-01-26 11:30,26,31.24,31.24,31.24,31.24,2
20160901|2016-01-26 12:30,26,31.24,31.25,31.24,31.25,6
20160901|2016-01-26 13:00,26,31.25,31.26,31.17,31.17,29
20160901|2016-01-26 21:30,27,31.06,31.06,31.06,31.06,1
20160901|2016-01-27 00:00,27,31.17,31.17,31.14,31.14,6
20160901|2016-01-27 00:30,27,31.13,31.18,31.13,31.18,3
20160901|2016-01-27 01:30,27,31.19,31.19,31.19,31.19,2
20160901|2016-01-27 02:30,27,31.29,31.29,31.29,31.29,1
20160901|2016-01-27 04:30,27,31.27,31.27,31.27,31.27,1
20160901|2016-01-27 05:00,27,31.24,31.24,31.22,31.22,2
20160901|2016-01-27 07:30,27,31.33,31.33,31.33,31.33,1
20160901|2016-01-27 08:30,27,31.39,31.4,31.33,31.33,7
20160901|2016-01-27 09:00,27,31.28,31.33,31.28,31.33,7
20160901|2016-01-27 09:30,27,31.42,31.54,31.42,31.5,12
20160901|2016-01-27 10:00,27,31.44,31.44,31.44,31.44,3
20160901|2016-01-27 10:30,27,31.47,31.47,31.45,31.45,3
20160901|2016-01-27 11:00,27,31.48,31.5,31.48,31.5,4
20160901|2016-01-27 11:30,27,31.5,31.5,31.47,31.47,126
20160901|2016-01-27 12:00,27,31.44,31.46,31.44,31.45,6
20160901|2016-01-27 12:30,27,31.49,31.51,31.48,31.48,3
20160901|2016-01-27 13:00,27,31.47,31.5,31.33,31.34,66
20160901|2016-01-27 19:00,28,31.35,31.35,31.35,31.35,3
20160901|2016-01-28 01:00,28,31.31,31.31,31.31,31.31,1
20160901|2016-01-28 01:30,28,31.27,31.27,31.26,31.26,3
20160901|2016-01-28 02:30,28,31.26,31.35,31.25,31.35,8
20160901|2016-01-28 03:00,28,31.34,31.34,31.34,31.34,1
20160901|2016-01-28 03:30,28,31.37,31.38,31.37,31.38,2
20160901|2016-01-28 04:00,28,31.44,31.44,31.44,31.44,1
20160901|2016-01-28 05:30,28,31.24,31.24,31.24,31.24,1
20160901|2016-01-28 06:00,28,31.27,31.27,31.27,31.27,1
20160901|2016-01-28 06:30,28,31.26,31.26,31.26,31.26,4
20160901|2016-01-28 07:00,28,31.31,31.42,31.3,31.38,42
20160901|2016-01-28 07:30,28,31.35,31.42,31.35,31.42,3
20160901|2016-01-28 08:30,28,31.5,31.68,31.5,31.57,13
20160901|2016-01-28 09:00,28,31.58,31.59,31.43,31.43,29
20160901|2016-01-28 09:30,28,31.43,31.44,31.17,31.21,38
20160901|2016-01-28 10:00,28,31.39,31.39,31.39,31.39,40
20160901|2016-01-28 10:30,28,31.34,31.34,31.23,31.23,4
20160901|2016-01-28 11:00,28,31.28,31.32,31.18,31.2,5
20160901|2016-01-28 11:30,28,31.11,31.26,31.06,31.26,62
20160901|2016-01-28 12:00,28,31.23,31.23,31.23,31.23,1
20160901|2016-01-28 12:30,28,31.2,31.23,31.2,31.23,63
20160901|2016-01-28 13:00,28,31.2,31.26,31.19,31.26,121
20160901|2016-01-28 19:00,29,31.28,31.28,31.25,31.25,8
20160901|2016-01-28 22:00,29,31.24,31.25,31.24,31.25,2
20160901|2016-01-28 23:30,29,31.26,31.26,31.26,31.26,1
20160901|2016-01-29 00:00,29,31.23,31.23,31.23,31.23,1
20160901|2016-01-29 02:00,29,31.28,31.28,31.28,31.28,1
20160901|2016-01-29 03:30,29,31.22,31.22,31.22,31.22,1
20160901|2016-01-29 04:30,29,31.14,31.14,31.14,31.14,1
20160901|2016-01-29 05:00,29,31.11,31.11,31.1,31.1,2
20160901|2016-01-29 07:00,29,31.15,31.15,31.15,31.15,1
20160901|2016-01-29 07:30,29,31.2,31.2,31.19,31.19,2
20160901|2016-01-29 09:00,29,31.29,31.3,31.25,31.25,4
20160901|2016-01-29 09:30,29,31.19,31.24,31.18,31.24,10
20160901|2016-01-29 10:00,29,31.14,31.14,31.11,31.11,4
20160901|2016-01-29 11:00,29,31.13,31.16,31.03,31.16,8
20160901|2016-01-29 11:30,29,31.1,31.15,31.08,31.15,107
20160901|2016-01-29 12:30,29,31.21,31.31,31.21,31.31,126
20160901|2016-01-29 13:00,29,31.34,31.44,31.34,31.41,25
20160901|2016-01-31 23:30,1,31.37,31.37,31.37,31.37,10
20160901|2016-02-01 02:30,1,31.36,31.36,31.36,31.36,1
20160901|2016-02-01 03:00,1,31.42,31.45,31.42,31.45,3
20160901|2016-02-01 03:30,1,31.48,31.48,31.48,31.48,1
20160901|2016-02-01 05:00,1,31.44,31.44,31.43,31.43,2
20160901|2016-02-01 06:00,1,31.44,31.44,31.44,31.44,1
20160901|2016-02-01 06:30,1,31.38,31.38,31.35,31.35,5
20160901|2016-02-01 07:00,1,31.31,31.31,31.31,31.31,1
20160901|2016-02-01 08:30,1,31.33,31.33,31.18,31.21,5
20160901|2016-02-01 09:00,1,31.23,31.23,31.23,31.23,2
20160901|2016-02-01 09:30,1,31.37,31.37,31.31,31.31,3
20160901|2016-02-01 10:00,1,31.28,31.28,31.28,31.28,7
20160901|2016-02-01 11:00,1,31.27,31.27,31.23,31.23,6
20160901|2016-02-01 11:30,1,31.24,31.24,31.24,31.24,28
20160901|2016-02-01 12:30,1,31.26,31.26,31.25,31.25,10
20160901|2016-02-01 13:00,1,31.35,31.35,31.26,31.26,19
20160901|2016-02-01 22:30,2,31.42,31.43,31.42,31.43,2
20160901|2016-02-02 01:30,2,31.63,31.64,31.63,31.64,3
20160901|2016-02-02 02:30,2,31.63,31.68,31.62,31.68,4
20160901|2016-02-02 03:00,2,31.69,31.7,31.69,31.69,4
20160901|2016-02-02 05:00,2,31.62,31.62,31.61,31.62,4
20160901|2016-02-02 05:30,2,31.57,31.57,31.57,31.57,3
20160901|2016-02-02 06:00,2,31.56,31.56,31.5,31.5,162
20160901|2016-02-02 07:30,2,31.56,31.56,31.56,31.56,2
20160901|2016-02-02 08:30,2,31.39,31.42,31.39,31.39,9
20160901|2016-02-02 09:00,2,31.42,31.42,31.42,31.42,3
20160901|2016-02-02 09:30,2,31.55,31.57,31.54,31.54,7
20160901|2016-02-02 10:00,2,31.57,31.57,31.55,31.57,7
20160901|2016-02-02 10:30,2,31.57,31.58,31.46,31.49,44
20160901|2016-02-02 11:00,2,31.48,31.48,31.44,31.48,24
20160901|2016-02-02 11:30,2,31.34,31.34,31.34,31.34,3
20160901|2016-02-02 12:00,2,31.35,31.37,31.35,31.37,29
20160901|2016-02-02 12:30,2,31.4,31.4,31.4,31.4,15
20160901|2016-02-02 13:00,2,31.34,31.35,31.29,31.32,18
20160901|2016-02-03 00:00,3,31.32,31.32,31.32,31.32,1
20160901|2016-02-03 01:00,3,31.35,31.35,31.35,31.35,1
20160901|2016-02-03 03:30,3,31.49,31.49,31.49,31.49,1
20160901|2016-02-03 07:00,3,31.47,31.47,31.47,31.47,1
20160901|2016-02-03 08:30,3,31.52,31.64,31.49,31.62,313
20160901|2016-02-03 09:00,3,31.64,31.64,31.49,31.54,373
20160901|2016-02-03 09:30,3,31.46,31.47,31.46,31.47,63
20160901|2016-02-03 10:00,3,31.55,31.56,31.52,31.52,201
20160901|2016-02-03 10:30,3,31.55,31.56,31.48,31.53,108
20160901|2016-02-03 11:00,3,31.52,31.52,31.52,31.52,4
20160901|2016-02-03 11:30,3,31.52,31.52,31.52,31.52,7
20160901|2016-02-03 12:00,3,31.5,31.52,31.42,31.43,58
20160901|2016-02-03 12:30,3,31.44,31.44,31.37,31.37,4
20160901|2016-02-03 13:00,3,31.43,31.53,31.43,31.5,88
20160901|2016-02-04 01:30,4,31.72,31.79,31.72,31.79,14
20160901|2016-02-04 02:00,4,31.75,31.75,31.75,31.75,1
20160901|2016-02-04 03:00,4,31.74,31.74,31.74,31.74,1
20160901|2016-02-04 03:30,4,31.65,31.65,31.65,31.65,1
20160901|2016-02-04 04:30,4,31.68,31.68,31.68,31.68,1
20160901|2016-02-04 05:00,4,31.65,31.65,31.65,31.65,1
20160901|2016-02-04 05:30,4,31.64,31.64,31.64,31.64,2
20160901|2016-02-04 07:00,4,31.57,31.57,31.57,31.57,1
20160901|2016-02-04 07:30,4,31.52,31.58,31.52,31.58,10
20160901|2016-02-04 08:30,4,31.73,31.79,31.67,31.79,5
20160901|2016-02-04 09:00,4,31.71,31.9,31.71,31.89,10
20160901|2016-02-04 09:30,4,31.9,31.94,31.88,31.89,44
20160901|2016-02-04 10:00,4,31.73,31.73,31.65,31.65,15
20160901|2016-02-04 10:30,4,31.67,31.67,31.65,31.65,71
20160901|2016-02-04 11:30,4,31.72,31.81,31.72,31.81,4
20160901|2016-02-04 12:00,4,31.78,31.78,31.78,31.78,1
20160901|2016-02-04 12:30,4,31.69,31.78,31.69,31.78,4
20160901|2016-02-04 13:00,4,31.8,31.87,31.8,31.87,14
20160901|2016-02-04 21:30,5,31.96,31.96,31.96,31.96,1
20160901|2016-02-04 23:30,5,31.93,31.93,31.91,31.92,6
20160901|2016-02-05 02:30,5,31.94,31.94,31.94,31.94,1
20160901|2016-02-05 05:00,5,31.98,31.98,31.98,31.98,1
20160901|2016-02-05 05:30,5,31.94,32,31.94,32,5
20160901|2016-02-05 06:00,5,32.04,32.04,32.04,32.04,1
20160901|2016-02-05 06:30,5,32.06,32.06,32.06,32.06,1
20160901|2016-02-05 07:00,5,32,32.05,32,32.05,5
20160901|2016-02-05 08:30,5,31.92,32.23,31.92,32.23,8
20160901|2016-02-05 09:00,5,32.2,32.2,32.07,32.15,81
20160901|2016-02-05 09:30,5,32.11,32.11,32.07,32.07,19
20160901|2016-02-05 10:00,5,32.08,32.08,32.07,32.08,37
20160901|2016-02-05 10:30,5,32.05,32.06,31.94,31.97,146
20160901|2016-02-05 11:00,5,31.95,31.95,31.9,31.93,188
20160901|2016-02-05 11:30,5,31.97,31.97,31.92,31.92,22
20160901|2016-02-05 12:00,5,31.99,32.01,31.97,32,58
20160901|2016-02-05 13:00,5,31.98,31.98,31.85,31.85,58
20160901|2016-02-08 00:30,8,31.77,31.77,31.77,31.77,1
20160901|2016-02-08 03:30,8,31.6,31.6,31.6,31.6,2
20160901|2016-02-08 04:00,8,31.6,31.6,31.6,31.6,1
20160901|2016-02-08 08:30,8,31.57,31.59,31.42,31.51,6
20160901|2016-02-08 09:00,8,31.45,31.48,31.45,31.48,3
20160901|2016-02-08 09:30,8,31.45,31.45,31.42,31.42,6
20160901|2016-02-08 10:30,8,31.33,31.33,31.24,31.24,8
20160901|2016-02-08 11:00,8,31.23,31.26,31.23,31.26,29
20160901|2016-02-08 11:30,8,31.29,31.29,31.29,31.29,1
20160901|2016-02-08 12:30,8,31.26,31.26,31.24,31.24,11
20160901|2016-02-08 13:00,8,31.27,31.38,31.27,31.37,23
20160901|2016-02-08 19:00,9,31.31,31.31,31.31,31.31,3
20160901|2016-02-09 02:00,9,31.37,31.37,31.37,31.37,1
20160901|2016-02-09 02:30,9,31.38,31.38,31.37,31.37,3
20160901|2016-02-09 03:00,9,31.39,31.39,31.39,31.39,6
20160901|2016-02-09 04:30,9,31.37,31.37,31.36,31.37,7
20160901|2016-02-09 06:00,9,31.27,31.28,31.27,31.28,3
20160901|2016-02-09 08:30,9,31.19,31.22,31.1,31.21,34
20160901|2016-02-09 09:00,9,31.26,31.26,31.23,31.23,3
20160901|2016-02-09 10:30,9,31.42,31.42,31.39,31.4,21
20160901|2016-02-09 11:00,9,31.46,31.49,31.37,31.38,60
20160901|2016-02-09 11:30,9,31.34,31.36,31.31,31.36,11
20160901|2016-02-09 12:00,9,31.33,31.33,31.26,31.26,11
20160901|2016-02-09 12:30,9,31.21,31.3,31.21,31.3,9
20160901|2016-02-09 13:00,9,31.34,31.34,31.29,31.29,12
20160901|2016-02-10 00:00,10,31.43,31.43,31.43,31.43,1
20160901|2016-02-10 04:00,10,31.45,31.45,31.45,31.45,1
20160901|2016-02-10 07:00,10,31.49,31.49,31.49,31.49,1
20160901|2016-02-10 08:30,10,31.52,31.52,31.35,31.35,5
20160901|2016-02-10 09:00,10,31.39,31.39,31.39,31.39,1
20160901|2016-02-10 09:30,10,31.55,31.57,31.5,31.5,7
20160901|2016-02-10 10:00,10,31.51,31.55,31.49,31.55,4
20160901|2016-02-10 10:30,10,31.56,31.56,31.43,31.44,6
20160901|2016-02-10 11:00,10,31.53,31.54,31.53,31.54,2
20160901|2016-02-10 11:30,10,31.6,31.6,31.58,31.58,26
20160901|2016-02-10 12:30,10,31.59,31.6,31.58,31.6,26
20160901|2016-02-10 13:00,10,31.62,31.62,31.56,31.6,97
20160901|2016-02-11 01:30,11,31.65,31.66,31.65,31.66,2
20160901|2016-02-11 02:00,11,31.66,31.71,31.65,31.71,4
20160901|2016-02-11 03:00,11,31.66,31.66,31.66,31.66,1
20160901|2016-02-11 05:30,11,31.7,31.7,31.7,31.7,1
20160901|2016-02-11 07:30,11,31.67,31.67,31.67,31.67,1
20160901|2016-02-11 08:30,11,31.8,32.02,31.73,32.02,17
20160901|2016-02-11 09:00,11,32.07,32.07,32.07,32.07,1
20160901|2016-02-11 09:30,11,32.05,32.05,32.05,32.05,2
20160901|2016-02-11 10:00,11,32.09,32.12,31.99,32.12,65
20160901|2016-02-11 10:30,11,32.14,32.22,32.03,32.07,26
20160901|2016-02-11 11:30,11,32.21,32.22,31.98,31.98,16
20160901|2016-02-11 12:00,11,32,32.03,32,32.02,10
20160901|2016-02-11 12:30,11,32.05,32.08,31.98,31.98,8
20160901|2016-02-11 13:00,11,32.07,32.17,32.07,32.08,99
20160901|2016-02-11 19:00,12,32.13,32.13,32.13,32.13,1
20160901|2016-02-11 19:30,12,32.27,32.27,32.27,32.27,2
20160901|2016-02-11 20:30,12,32.27,32.27,32.27,32.27,1
20160901|2016-02-12 02:30,12,32.38,32.39,32.38,32.39,2
20160901|2016-02-12 04:00,12,32.33,32.33,32.33,32.33,1
20160901|2016-02-12 05:00,12,32.37,32.37,32.37,32.37,2
20160901|2016-02-12 06:30,12,32.3,32.3,32.3,32.3,1
20160901|2016-02-12 07:00,12,32.27,32.33,32.21,32.31,33
20160901|2016-02-12 08:30,12,32.24,32.24,32.23,32.24,4
20160901|2016-02-12 09:00,12,32.24,32.32,32.22,32.32,3
20160901|2016-02-12 09:30,12,32.4,32.44,32.39,32.39,85
20160901|2016-02-12 10:00,12,32.4,32.41,32.4,32.41,2
20160901|2016-02-12 11:00,12,32.34,32.38,32.32,32.37,9
20160901|2016-02-12 11:30,12,32.38,32.4,32.34,32.34,17
20160901|2016-02-12 12:00,12,32.32,32.38,32.3,32.38,22
20160901|2016-02-12 12:30,12,32.41,32.41,32.36,32.36,45
20160901|2016-02-12 13:00,12,32.32,32.37,32.3,32.37,54
20160901|2016-02-15 19:00,16,32.5,32.59,32.5,32.57,21
20160901|2016-02-15 22:00,16,32.63,32.63,32.63,32.63,1
20160901|2016-02-16 00:00,16,32.54,32.54,32.47,32.47,4
20160901|2016-02-16 01:00,16,32.57,32.57,32.57,32.57,1
20160901|2016-02-16 03:30,16,32.33,32.33,32.33,32.33,1
20160901|2016-02-16 04:00,16,32.21,32.21,32.2,32.2,5
20160901|2016-02-16 07:00,16,32.27,32.27,32.11,32.11,9
20160901|2016-02-16 07:30,16,32.05,32.11,32.05,32.11,7
20160901|2016-02-16 08:30,16,32.15,32.17,32.09,32.17,44
20160901|2016-02-16 09:00,16,31.96,31.96,31.9,31.94,12
20160901|2016-02-16 09:30,16,31.88,31.97,31.88,31.97,5
20160901|2016-02-16 10:30,16,31.92,31.93,31.92,31.93,2
20160901|2016-02-16 11:00,16,31.89,32.01,31.89,31.97,29
20160901|2016-02-16 11:30,16,32.03,32.06,32.03,32.06,59
20160901|2016-02-16 12:00,16,32.2,32.2,32.2,32.2,1
20160901|2016-02-16 13:00,16,32.21,32.21,32.21,32.21,4
20160901|2016-02-16 21:00,17,32.1,32.14,32.1,32.14,9
20160901|2016-02-16 21:30,17,32.08,32.08,32.08,32.08,1
20160901|2016-02-16 23:30,17,32.09,32.09,32.03,32.03,2
20160901|2016-02-17 00:30,17,32.03,32.03,32.03,32.03,1
20160901|2016-02-17 01:00,17,32.01,32.01,32.01,32.01,1
20160901|2016-02-17 03:30,17,32.16,32.17,32.16,32.17,2
20160901|2016-02-17 04:30,17,32.26,32.26,32.21,32.21,5
20160901|2016-02-17 05:30,17,32.24,32.26,32.24,32.26,2
20160901|2016-02-17 06:00,17,32.2,32.2,32.2,32.2,1
20160901|2016-02-17 07:00,17,32.26,32.26,32.26,32.26,3
20160901|2016-02-17 08:30,17,32.17,32.34,32.16,32.32,9
20160901|2016-02-17 09:00,17,32.36,32.36,32.36,32.36,1
20160901|2016-02-17 09:30,17,32.39,32.45,32.39,32.45,6
20160901|2016-02-17 10:00,17,32.37,32.37,32.37,32.37,1
20160901|2016-02-17 10:30,17,32.4,32.43,32.4,32.43,109
20160901|2016-02-17 11:00,17,32.47,32.47,32.42,32.42,3
20160901|2016-02-17 11:30,17,32.39,32.42,32.39,32.42,23
20160901|2016-02-17 12:00,17,32.48,32.49,32.42,32.45,41
20160901|2016-02-17 13:00,17,32.54,32.55,32.52,32.53,6
20160901|2016-02-17 19:30,18,32.49,32.49,32.49,32.49,9
20160901|2016-02-17 23:30,18,32.39,32.39,32.37,32.37,3
20160901|2016-02-18 02:00,18,32.41,32.47,32.41,32.47,9
20160901|2016-02-18 02:30,18,32.5,32.51,32.5,32.5,3
20160901|2016-02-18 05:30,18,32.53,32.53,32.53,32.53,1
20160901|2016-02-18 07:00,18,32.46,32.5,32.46,32.5,3
20160901|2016-02-18 08:30,18,32.44,32.5,32.44,32.5,12
20160901|2016-02-18 09:00,18,32.46,32.46,32.36,32.46,11
20160901|2016-02-18 09:30,18,32.5,32.5,32.5,32.5,71
20160901|2016-02-18 10:00,18,32.46,32.46,32.44,32.44,6
20160901|2016-02-18 11:00,18,32.44,32.44,32.44,32.44,4
20160901|2016-02-18 11:30,18,32.43,32.43,32.43,32.43,2
20160901|2016-02-18 12:30,18,32.44,32.46,32.44,32.46,2
20160901|2016-02-18 13:00,18,32.38,32.38,32.38,32.38,3
20160901|2016-02-18 19:00,19,32.36,32.36,32.36,32.36,1
20160901|2016-02-18 22:00,19,32.41,32.41,32.41,32.41,2
20160901|2016-02-18 23:30,19,32.44,32.44,32.44,32.44,1
20160901|2016-02-19 00:00,19,32.4,32.4,32.4,32.4,1
20160901|2016-02-19 01:00,19,32.48,32.49,32.48,32.49,2
20160901|2016-02-19 02:30,19,32.41,32.41,32.41,32.41,1
20160901|2016-02-19 03:30,19,32.33,32.33,32.17,32.17,10
20160901|2016-02-19 04:00,19,32.12,32.12,32.12,32.12,1
20160901|2016-02-19 04:30,19,32.08,32.08,32.07,32.07,2
20160901|2016-02-19 05:00,19,32.11,32.12,32.11,32.12,2
20160901|2016-02-19 06:00,19,32.03,32.03,32.03,32.03,37
20160901|2016-02-19 07:00,19,32.16,32.16,32.16,32.16,1
20160901|2016-02-19 08:30,19,32.09,32.1,32.02,32.02,16
20160901|2016-02-19 09:00,19,31.98,32.07,31.98,32.07,164
20160901|2016-02-19 09:30,19,32.08,32.08,32.08,32.08,4
20160901|2016-02-19 10:00,19,32.08,32.08,32.08,32.08,1
20160901|2016-02-19 10:30,19,32.06,32.06,32.06,32.06,3
20160901|2016-02-19 11:00,19,32.03,32.03,32.03,32.03,2
20160901|2016-02-19 11:30,19,32.02,32.03,32.02,32.02,50
20160901|2016-02-19 12:00,19,32.03,32.03,32,32.02,39
20160901|2016-02-19 12:30,19,31.99,31.99,31.94,31.94,15
20160901|2016-02-19 13:00,19,31.96,32.02,31.96,32.02,7
20160901|2016-02-21 19:00,22,32.07,32.07,32.07,32.07,6
20160901|2016-02-22 00:30,22,32.23,32.23,32.23,32.23,1
20160901|2016-02-22 01:30,22,32.21,32.21,32.2,32.2,2
20160901|2016-02-22 02:00,22,32.19,32.19,32.18,32.18,2
20160901|2016-02-22 02:30,22,32.06,32.06,32.06,32.06,1
20160901|2016-02-22 08:30,22,32.1,32.1,32.1,32.1,12
20160901|2016-02-22 09:00,22,32.03,32.04,31.98,32.01,12
20160901|2016-02-22 09:30,22,31.92,32.09,31.91,32.08,14
20160901|2016-02-22 10:00,22,32.04,32.1,32.04,32.09,106
20160901|2016-02-22 10:30,22,32.11,32.12,32.06,32.06,101
20160901|2016-02-22 11:00,22,32.01,32.01,31.97,31.97,7
20160901|2016-02-22 12:00,22,32.13,32.13,32.13,32.13,2
20160901|2016-02-22 12:30,22,32.1,32.1,32.09,32.09,15
20160901|2016-02-22 13:00,22,32.12,32.12,32.1,32.1,3
20160901|2016-02-22 19:00,23,32.08,32.08,32.08,32.08,1
20160901|2016-02-23 00:30,23,32,32,32,32,3
20160901|2016-02-23 01:00,23,32,32,32,32,2
20160901|2016-02-23 02:30,23,31.96,31.96,31.95,31.95,2
20160901|2016-02-23 03:00,23,31.96,31.96,31.85,31.85,10
20160901|2016-02-23 03:30,23,31.82,31.82,31.82,31.82,1
20160901|2016-02-23 04:00,23,31.85,31.86,31.85,31.86,3
20160901|2016-02-23 07:00,23,31.85,31.85,31.85,31.85,1
20160901|2016-02-23 08:30,23,31.85,31.85,31.65,31.68,112
20160901|2016-02-23 09:00,23,31.66,31.67,31.63,31.66,69
20160901|2016-02-23 09:30,23,31.59,31.59,31.52,31.55,77
20160901|2016-02-23 10:00,23,31.53,31.56,31.52,31.55,224
20160901|2016-02-23 10:30,23,31.53,31.56,31.5,31.52,34
20160901|2016-02-23 11:00,23,31.5,31.5,31.49,31.49,14
20160901|2016-02-23 12:30,23,31.42,31.42,31.42,31.42,1
20160901|2016-02-23 13:00,23,31.41,31.45,31.39,31.42,102
20160901|2016-02-23 19:00,24,31.41,31.47,31.41,31.47,33
20160901|2016-02-23 20:30,24,31.41,31.41,31.41,31.41,57
20160901|2016-02-23 22:00,24,31.4,31.4,31.4,31.4,1
20160901|2016-02-23 23:30,24,31.46,31.48,31.46,31.48,61
20160901|2016-02-24 00:00,24,31.41,31.41,31.41,31.41,1
20160901|2016-02-24 01:00,24,31.46,31.47,31.46,31.46,5
20160901|2016-02-24 04:30,24,31.36,31.36,31.36,31.36,1
20160901|2016-02-24 05:00,24,31.34,31.34,31.34,31.34,1
20160901|2016-02-24 06:00,24,31.24,31.24,31.24,31.24,1
20160901|2016-02-24 06:30,24,31.23,31.23,31.13,31.13,3
20160901|2016-02-24 07:00,24,31.22,31.22,31.22,31.22,27
20160901|2016-02-24 08:30,24,31.21,31.28,31.2,31.28,95
20160901|2016-02-24 09:00,24,31.27,31.27,31.2,31.27,29
20160901|2016-02-24 09:30,24,31.3,31.43,31.3,31.32,15
20160901|2016-02-24 10:00,24,31.26,31.28,31.23,31.28,6
20160901|2016-02-24 10:30,24,31.27,31.41,31.27,31.41,130
20160901|2016-02-24 11:00,24,31.5,31.51,31.5,31.51,4
20160901|2016-02-24 12:00,24,31.56,31.56,31.56,31.56,2
20160901|2016-02-24 12:30,24,31.58,31.6,31.53,31.6,35
20160901|2016-02-24 13:00,24,31.54,31.65,31.54,31.63,33
20160901|2016-02-24 19:00,25,31.62,31.62,31.62,31.62,2
20160901|2016-02-24 22:00,25,31.56,31.56,31.56,31.56,1
20160901|2016-02-24 23:30,25,31.61,31.61,31.61,31.61,5
20160901|2016-02-25 00:00,25,31.64,31.64,31.64,31.64,1
20160901|2016-02-25 00:30,25,31.59,31.61,31.59,31.61,2
20160901|2016-02-25 01:00,25,31.72,31.72,31.72,31.72,1
20160901|2016-02-25 07:00,25,31.68,31.71,31.68,31.71,2
20160901|2016-02-25 08:30,25,31.6,31.6,31.5,31.5,5
20160901|2016-02-25 09:00,25,31.43,31.43,31.43,31.43,50
20160901|2016-02-25 09:30,25,31.32,31.33,31.3,31.3,14
20160901|2016-02-25 10:30,25,31.35,31.35,31.35,31.35,1
20160901|2016-02-25 11:00,25,31.33,31.41,31.33,31.41,69
20160901|2016-02-25 11:30,25,31.4,31.41,31.38,31.38,12
20160901|2016-02-25 12:00,25,31.39,31.39,31.34,31.35,69
20160901|2016-02-25 12:30,25,31.37,31.38,31.35,31.36,31
20160901|2016-02-25 13:00,25,31.4,31.4,31.32,31.35,196
20160901|2016-02-25 21:30,26,31.5,31.5,31.5,31.5,2
20160901|2016-02-25 23:30,26,31.51,31.51,31.5,31.5,13
20160901|2016-02-26 00:30,26,31.48,31.52,31.48,31.52,4
20160901|2016-02-26 02:30,26,31.43,31.43,31.43,31.43,2
20160901|2016-02-26 04:00,26,31.55,31.6,31.55,31.6,5
20160901|2016-02-26 08:30,26,31.55,31.75,31.55,31.63,152
20160901|2016-02-26 09:00,26,31.64,31.85,31.57,31.8,69
20160901|2016-02-26 09:30,26,31.69,31.8,31.67,31.8,10
20160901|2016-02-26 10:30,26,31.64,31.68,31.63,31.63,26
20160901|2016-02-26 11:00,26,31.63,31.65,31.58,31.58,28
20160901|2016-02-26 11:30,26,31.61,31.61,31.6,31.6,8
20160901|2016-02-26 12:00,26,31.62,31.62,31.62,31.62,1
20160901|2016-02-26 12:30,26,31.59,31.59,31.59,31.59,8
20160901|2016-02-26 13:00,26,31.53,31.67,31.52,31.64,131
20160901|2016-02-28 19:00,29,31.62,31.62,31.47,31.47,4
20160901|2016-02-28 19:30,29,31.46,31.51,31.46,31.49,5
20160901|2016-02-28 20:30,29,31.51,31.51,31.51,31.51,1
20160901|2016-02-29 05:30,29,31.6,31.6,31.6,31.6,1
20160901|2016-02-29 06:30,29,31.61,31.61,31.59,31.61,5
20160901|2016-02-29 07:00,29,31.57,31.57,31.57,31.57,1
20160901|2016-02-29 07:30,29,31.53,31.53,31.52,31.52,2
20160901|2016-02-29 08:30,29,31.58,31.72,31.58,31.71,33
20160901|2016-02-29 09:00,29,31.6,31.6,31.5,31.5,4
20160901|2016-02-29 09:30,29,31.46,31.6,31.46,31.6,73
20160901|2016-02-29 10:30,29,31.38,31.38,31.25,31.25,9
20160901|2016-02-29 11:00,29,31.31,31.32,31.28,31.28,155
20160901|2016-02-29 12:00,29,31.28,31.28,31.27,31.27,3
20160901|2016-02-29 12:30,29,31.27,31.28,31.27,31.28,4
20160901|2016-02-29 13:00,29,31.25,31.3,31.25,31.26,47
20160901|2016-02-29 19:00,1,31.34,31.34,31.34,31.34,2
20160901|2016-03-01 00:00,1,31.36,31.36,31.36,31.36,1
20160901|2016-03-01 01:30,1,31.4,31.4,31.39,31.39,2
20160901|2016-03-01 02:00,1,31.37,31.37,31.37,31.37,1
20160901|2016-03-01 02:30,1,31.42,31.42,31.42,31.42,2
20160901|2016-03-01 03:00,1,31.45,31.45,31.45,31.45,3
20160901|2016-03-01 06:00,1,31.43,31.43,31.43,31.43,1
20160901|2016-03-01 06:30,1,31.42,31.42,31.4,31.4,3
20160901|2016-03-01 07:00,1,31.42,31.42,31.41,31.41,2
20160901|2016-03-01 07:30,1,31.55,31.55,31.55,31.55,2
20160901|2016-03-01 08:30,1,31.44,31.44,31.23,31.25,21
20160901|2016-03-01 09:00,1,31.28,31.3,31.24,31.3,17
20160901|2016-03-01 09:30,1,31.29,31.33,31.28,31.29,28
20160901|2016-03-01 10:00,1,31.29,31.29,30.55,30.78,166
20160901|2016-03-01 10:30,1,30.82,30.89,30.82,30.83,11
20160901|2016-03-01 11:00,1,30.79,30.89,30.79,30.89,43
20160901|2016-03-01 11:30,1,30.96,30.97,30.87,30.87,63
20160901|2016-03-01 12:00,1,30.87,30.9,30.87,30.9,7
20160901|2016-03-01 13:00,1,30.93,31,30.93,30.95,37
20160901|2016-03-01 19:00,2,30.94,30.95,30.94,30.95,9
20160901|2016-03-01 19:30,2,30.95,30.96,30.95,30.96,10
20160901|2016-03-01 20:00,2,30.88,30.88,30.88,30.88,2
20160901|2016-03-01 21:30,2,30.87,30.87,30.87,30.87,1
20160901|2016-03-01 23:30,2,30.99,30.99,30.99,30.99,1
20160901|2016-03-02 00:30,2,30.91,30.91,30.85,30.85,4
20160901|2016-03-02 01:30,2,30.84,30.84,30.84,30.84,2
20160901|2016-03-02 02:00,2,30.79,30.79,30.76,30.76,3
20160901|2016-03-02 03:00,2,30.69,30.69,30.69,30.69,1
20160901|2016-03-02 03:30,2,30.6,30.6,30.59,30.59,2
20160901|2016-03-02 04:00,2,30.65,30.65,30.65,30.65,1
20160901|2016-03-02 05:00,2,30.64,30.64,30.63,30.63,2
20160901|2016-03-02 06:00,2,30.7,30.7,30.67,30.67,6
20160901|2016-03-02 06:30,2,30.72,30.76,30.72,30.76,221
20160901|2016-03-02 07:00,2,30.68,30.68,30.68,30.68,1
20160901|2016-03-02 07:30,2,30.65,30.67,30.65,30.67,2
20160901|2016-03-02 08:30,2,30.7,30.7,30.61,30.7,174
20160901|2016-03-02 09:00,2,30.72,30.73,30.65,30.65,15
20160901|2016-03-02 09:30,2,30.6,30.75,30.53,30.75,126
20160901|2016-03-02 10:00,2,30.75,30.82,30.73,30.78,54
20160901|2016-03-02 10:30,2,30.77,30.78,30.69,30.7,41
20160901|2016-03-02 11:00,2,30.71,30.71,30.66,30.68,7
20160901|2016-03-02 11:30,2,30.68,30.75,30.64,30.68,288
20160901|2016-03-02 12:00,2,30.72,30.72,30.66,30.66,4
20160901|2016-03-02 12:30,2,30.65,30.66,30.65,30.66,3
20160901|2016-03-02 13:00,2,30.73,30.84,30.73,30.8,16
20160901|2016-03-02 21:30,3,30.65,30.65,30.65,30.65,2
20160901|2016-03-02 22:30,3,30.68,30.68,30.68,30.68,2
20160901|2016-03-02 23:30,3,30.75,30.75,30.75,30.75,1
20160901|2016-03-03 00:30,3,30.77,30.8,30.73,30.8,6
20160901|2016-03-03 02:00,3,30.87,30.87,30.87,30.87,1
20160901|2016-03-03 02:30,3,31,31,31,31,1
20160901|2016-03-03 03:00,3,30.96,30.96,30.96,30.96,2
20160901|2016-03-03 04:00,3,30.98,30.98,30.98,30.98,1
20160901|2016-03-03 06:30,3,31.04,31.04,31.04,31.04,1
20160901|2016-03-03 07:00,3,31.12,31.13,31.11,31.13,5
20160901|2016-03-03 07:30,3,31.08,31.11,31.08,31.11,3
20160901|2016-03-03 08:30,3,30.99,31.02,30.93,30.94,207
20160901|2016-03-03 09:00,3,30.95,31.08,30.95,31.05,89
20160901|2016-03-03 09:30,3,31,31.02,30.97,30.97,10
20160901|2016-03-03 10:00,3,30.96,30.99,30.93,30.93,14
20160901|2016-03-03 10:30,3,30.9,30.93,30.9,30.93,3
20160901|2016-03-03 11:00,3,30.9,30.95,30.89,30.95,14
20160901|2016-03-03 11:30,3,31.01,31.02,31.01,31.02,11
20160901|2016-03-03 12:00,3,31.01,31.05,30.97,30.97,17
20160901|2016-03-03 12:30,3,31.03,31.03,31.01,31.01,4
20160901|2016-03-03 13:00,3,30.98,31.04,30.98,31.04,21
20160901|2016-03-03 19:00,4,31.03,31.03,31.03,31.03,1
20160901|2016-03-03 21:30,4,31.2,31.23,31.2,31.22,3
20160901|2016-03-03 22:30,4,31.18,31.18,31.18,31.18,5
20160901|2016-03-04 02:00,4,31.25,31.26,31.25,31.26,6
20160901|2016-03-04 03:00,4,31.26,31.26,31.26,31.26,2
20160901|2016-03-04 03:30,4,31.34,31.34,31.34,31.34,1
20160901|2016-03-04 04:00,4,31.31,31.31,31.24,31.24,10
20160901|2016-03-04 04:30,4,31.29,31.31,31.29,31.29,5
20160901|2016-03-04 05:30,4,31.32,31.33,31.32,31.33,2
20160901|2016-03-04 06:00,4,31.32,31.32,31.32,31.32,3
20160901|2016-03-04 06:30,4,31.32,31.32,31.32,31.32,1
20160901|2016-03-04 07:00,4,31.24,31.24,31.19,31.19,13
20160901|2016-03-04 07:30,4,31.19,31.19,31.19,31.19,9
20160901|2016-03-04 08:30,4,31.26,31.42,31.25,31.29,65
20160901|2016-03-04 09:00,4,31.29,31.43,31.25,31.4,55
20160901|2016-03-04 09:30,4,31.42,31.77,31.42,31.52,342
20160901|2016-03-04 10:00,4,31.54,31.59,31.54,31.58,67
20160901|2016-03-04 10:30,4,31.59,31.71,31.51,31.51,109
20160901|2016-03-04 11:00,4,31.46,31.46,31.37,31.37,6
20160901|2016-03-04 11:30,4,31.41,31.44,31.41,31.44,49
20160901|2016-03-04 12:00,4,31.46,31.46,31.45,31.45,2
20160901|2016-03-04 12:30,4,31.49,31.54,31.4,31.4,77
20160901|2016-03-04 13:00,4,31.36,31.4,31.3,31.37,29
20160901|2016-03-06 19:00,7,31.41,31.53,31.38,31.48,37
20160901|2016-03-06 19:30,7,31.52,31.52,31.46,31.46,4
20160901|2016-03-06 20:00,7,31.47,31.47,31.4,31.4,5
20160901|2016-03-06 20:30,7,31.39,31.4,31.39,31.4,6
20160901|2016-03-06 21:00,7,31.46,31.46,31.45,31.46,10
20160901|2016-03-06 21:30,7,31.5,31.5,31.49,31.5,14
20160901|2016-03-06 22:00,7,31.52,31.53,31.51,31.52,27
20160901|2016-03-06 22:30,7,31.51,31.51,31.51,31.51,7
20160901|2016-03-06 23:30,7,31.53,31.54,31.52,31.54,10
20160901|2016-03-07 01:30,7,31.56,31.56,31.56,31.56,1
20160901|2016-03-07 03:00,7,31.51,31.51,31.5,31.5,2
20160901|2016-03-07 04:30,7,31.47,31.47,31.47,31.47,1
20160901|2016-03-07 05:00,7,31.44,31.44,31.44,31.44,2
20160901|2016-03-07 07:30,7,31.46,31.46,31.46,31.46,1
20160901|2016-03-07 08:30,7,31.55,31.55,31.48,31.53,16
20160901|2016-03-07 09:30,7,31.55,31.56,31.55,31.56,2
20160901|2016-03-07 10:00,7,31.57,31.66,31.53,31.66,68
20160901|2016-03-07 10:30,7,31.63,31.63,31.55,31.55,46
20160901|2016-03-07 11:00,7,31.6,31.66,31.57,31.57,50
20160901|2016-03-07 11:30,7,31.6,31.6,31.57,31.6,29
20160901|2016-03-07 12:00,7,31.64,31.64,31.58,31.59,254
20160901|2016-03-07 12:30,7,31.6,31.66,31.6,31.66,6
20160901|2016-03-07 13:00,7,31.68,31.68,31.58,31.61,23
20160901|2016-03-07 19:30,8,31.63,31.63,31.6,31.6,2
20160901|2016-03-07 20:30,8,31.54,31.54,31.53,31.53,2
20160901|2016-03-07 21:30,8,31.53,31.53,31.53,31.53,1
20160901|2016-03-07 23:30,8,31.56,31.56,31.56,31.56,1
20160901|2016-03-08 00:30,8,31.5,31.5,31.5,31.5,1
20160901|2016-03-08 02:30,8,31.42,31.42,31.42,31.42,2
20160901|2016-03-08 03:00,8,31.31,31.32,31.31,31.32,5
20160901|2016-03-08 03:30,8,31.35,31.35,31.35,31.35,2
20160901|2016-03-08 04:00,8,31.37,31.43,31.37,31.43,6
20160901|2016-03-08 05:00,8,31.39,31.4,31.39,31.4,2
20160901|2016-03-08 06:30,8,31.48,31.48,31.48,31.48,4
20160901|2016-03-08 07:00,8,31.54,31.55,31.54,31.55,5
20160901|2016-03-08 08:30,8,31.49,31.49,31.32,31.36,76
20160901|2016-03-08 09:00,8,31.36,31.4,31.32,31.36,114
20160901|2016-03-08 09:30,8,31.37,31.39,31.29,31.29,7
20160901|2016-03-08 10:00,8,31.43,31.43,31.43,31.43,1
20160901|2016-03-08 10:30,8,31.44,31.44,31.39,31.41,13
20160901|2016-03-08 11:00,8,31.38,31.42,31.38,31.42,40
20160901|2016-03-08 11:30,8,31.39,31.45,31.38,31.45,28
20160901|2016-03-08 12:00,8,31.38,31.39,31.37,31.39,4
20160901|2016-03-08 12:30,8,31.5,31.53,31.5,31.53,5
20160901|2016-03-08 13:00,8,31.54,31.57,31.54,31.56,35
20160901|2016-03-08 22:30,9,31.49,31.52,31.49,31.52,5
20160901|2016-03-08 23:30,9,31.53,31.55,31.5,31.5,5
20160901|2016-03-09 00:30,9,31.59,31.59,31.59,31.59,1
20160901|2016-03-09 01:30,9,31.64,31.64,31.63,31.63,3
20160901|2016-03-09 02:30,9,31.62,31.62,31.62,31.62,1
20160901|2016-03-09 03:00,9,31.66,31.67,31.66,31.67,2
20160901|2016-03-09 03:30,9,31.72,31.72,31.7,31.7,22
20160901|2016-03-09 04:00,9,31.76,31.88,31.76,31.86,31
20160901|2016-03-09 04:30,9,31.85,31.86,31.77,31.77,30
20160901|2016-03-09 05:00,9,31.78,31.8,31.76,31.8,8
20160901|2016-03-09 05:30,9,31.81,31.82,31.81,31.81,4
20160901|2016-03-09 07:00,9,31.78,31.79,31.74,31.76,27
20160901|2016-03-09 07:30,9,31.73,31.74,31.72,31.74,9
20160901|2016-03-09 08:30,9,31.72,31.85,31.71,31.78,71
20160901|2016-03-09 09:00,9,31.9,32.03,31.9,32.01,7
20160901|2016-03-09 09:30,9,32.06,32.1,32.04,32.04,8
20160901|2016-03-09 10:00,9,32.11,32.16,32.11,32.15,56
20160901|2016-03-09 10:30,9,32.14,32.35,32.14,32.31,12
20160901|2016-03-09 11:00,9,32.26,32.26,32.03,32.06,87
20160901|2016-03-09 11:30,9,32.06,32.11,32.06,32.11,3
20160901|2016-03-09 12:00,9,32.07,32.07,32.06,32.06,3
20160901|2016-03-09 12:30,9,32.09,32.09,32.03,32.07,27
20160901|2016-03-09 13:00,9,32.07,32.18,32.07,32.18,97
20160901|2016-03-09 19:00,10,32.12,32.12,32.12,32.12,1
20160901|2016-03-09 20:30,10,32.09,32.13,32.09,32.11,4
20160901|2016-03-09 21:00,10,32.1,32.1,32.1,32.1,1
20160901|2016-03-09 23:30,10,32.06,32.06,32.05,32.05,2
20160901|2016-03-10 00:00,10,32.04,32.04,32,32,6
20160901|2016-03-10 00:30,10,31.99,31.99,31.99,31.99,1
20160901|2016-03-10 03:30,10,31.99,31.99,31.99,31.99,2
20160901|2016-03-10 04:00,10,31.99,31.99,31.99,31.99,1
20160901|2016-03-10 05:00,10,32.06,32.06,32.06,32.06,1
20160901|2016-03-10 05:30,10,32.09,32.09,32.09,32.09,1
20160901|2016-03-10 06:30,10,32.03,32.03,31.99,31.99,7
20160901|2016-03-10 07:00,10,32.01,32.03,32.01,32.03,7
20160901|2016-03-10 08:30,10,32,32.07,32,32.07,8
20160901|2016-03-10 09:00,10,32.12,32.15,32.12,32.15,220
20160901|2016-03-10 09:30,10,32.14,32.19,32.07,32.07,10
20160901|2016-03-10 10:00,10,32.06,32.08,32.04,32.04,11
20160901|2016-03-10 10:30,10,32.1,32.1,32.05,32.07,24
20160901|2016-03-10 11:00,10,32.07,32.11,32.07,32.07,20
20160901|2016-03-10 11:30,10,32.11,32.11,32.06,32.06,5
20160901|2016-03-10 12:00,10,32.04,32.07,32.04,32.07,2
20160901|2016-03-10 13:00,10,32.11,32.11,32.02,32.02,30
20160901|2016-03-10 19:00,11,32.08,32.25,32.08,32.25,7
20160901|2016-03-10 19:30,11,32.29,32.29,32.29,32.29,4
20160901|2016-03-10 20:00,11,32.32,32.32,32.32,32.32,1
20160901|2016-03-10 20:30,11,32.35,32.52,32.35,32.44,6
20160901|2016-03-10 21:00,11,32.63,32.63,32.61,32.61,2
20160901|2016-03-10 22:00,11,32.49,32.56,32.48,32.5,13
20160901|2016-03-10 23:30,11,32.5,32.5,32.5,32.5,1
20160901|2016-03-11 00:30,11,32.4,32.4,32.38,32.38,4
20160901|2016-03-11 01:00,11,32.41,32.42,32.41,32.42,2
20160901|2016-03-11 01:30,11,32.46,32.46,32.46,32.46,2
20160901|2016-03-11 02:30,11,32.41,32.46,32.41,32.46,11
20160901|2016-03-11 03:30,11,32.5,32.56,32.5,32.56,7
20160901|2016-03-11 04:00,11,32.57,32.62,32.57,32.6,18
20160901|2016-03-11 04:30,11,32.6,32.6,32.55,32.56,6
20160901|2016-03-11 05:30,11,32.51,32.51,32.49,32.49,3
20160901|2016-03-11 06:30,11,32.42,32.42,32.41,32.42,3
20160901|2016-03-11 07:00,11,32.47,32.52,32.46,32.47,11
20160901|2016-03-11 08:30,11,32.51,32.51,32.44,32.48,6
20160901|2016-03-11 09:00,11,32.43,32.43,32.43,32.43,1
20160901|2016-03-11 09:30,11,32.53,32.56,32.45,32.45,113
20160901|2016-03-11 10:00,11,32.44,32.68,32.44,32.68,177
20160901|2016-03-11 10:30,11,32.69,32.7,32.48,32.49,153
20160901|2016-03-11 11:00,11,32.53,32.54,32.53,32.54,2
20160901|2016-03-11 11:30,11,32.53,32.53,32.48,32.49,21
20160901|2016-03-11 12:00,11,32.48,32.56,32.48,32.52,25
20160901|2016-03-11 12:30,11,32.58,32.62,32.57,32.58,35
20160901|2016-03-11 13:00,11,32.56,32.56,32.48,32.48,39
20160901|2016-03-13 19:00,14,32.51,32.51,32.51,32.51,2
20160901|2016-03-13 19:30,14,32.66,32.69,32.66,32.69,2
20160901|2016-03-13 20:00,14,32.69,32.69,32.69,32.69,1
20160901|2016-03-13 20:30,14,32.7,32.71,32.7,32.71,14
20160901|2016-03-13 22:00,14,32.64,32.64,32.6,32.62,28
20160901|2016-03-13 22:30,14,32.59,32.62,32.59,32.62,11
20160901|2016-03-13 23:00,14,32.61,32.61,32.6,32.6,7
20160901|2016-03-14 00:30,14,32.6,32.6,32.54,32.57,45
20160901|2016-03-14 01:00,14,32.56,32.56,32.56,32.56,1
20160901|2016-03-14 01:30,14,32.5,32.5,32.46,32.46,6
20160901|2016-03-14 02:00,14,32.46,32.46,32.46,32.46,1
20160901|2016-03-14 03:00,14,32.44,32.49,32.43,32.47,90
20160901|2016-03-14 03:30,14,32.48,32.48,32.45,32.45,2
20160901|2016-03-14 04:30,14,32.43,32.45,32.43,32.45,14
20160901|2016-03-14 06:30,14,32.44,32.44,32.44,32.44,2
20160901|2016-03-14 07:00,14,32.44,32.45,32.44,32.44,3
20160901|2016-03-14 08:30,14,32.43,32.57,32.41,32.44,128
20160901|2016-03-14 09:00,14,32.5,32.68,32.47,32.68,25
20160901|2016-03-14 09:30,14,32.68,32.89,32.68,32.74,129
20160901|2016-03-14 10:00,14,32.79,32.8,32.76,32.8,7
20160901|2016-03-14 10:30,14,32.79,32.86,32.79,32.86,4
20160901|2016-03-14 11:00,14,32.88,32.88,32.88,32.88,6
20160901|2016-03-14 11:30,14,32.83,32.86,32.8,32.86,9
20160901|2016-03-14 12:30,14,32.84,32.88,32.84,32.87,9
20160901|2016-03-14 13:00,14,32.87,32.87,32.82,32.83,24
20160901|2016-03-14 19:30,15,32.81,32.81,32.81,32.81,1
20160901|2016-03-14 20:00,15,32.8,32.8,32.8,32.8,1
20160901|2016-03-14 20:30,15,32.74,32.74,32.74,32.74,1
20160901|2016-03-14 21:00,15,32.72,32.72,32.72,32.72,1
20160901|2016-03-14 21:30,15,32.69,32.69,32.67,32.67,2
20160901|2016-03-14 22:00,15,32.67,32.67,32.67,32.67,1
20160901|2016-03-14 23:00,15,32.71,32.71,32.71,32.71,1
20160901|2016-03-15 00:30,15,32.71,32.71,32.71,32.71,1
20160901|2016-03-15 01:00,15,32.71,32.71,32.71,32.71,2
20160901|2016-03-15 02:00,15,32.67,32.67,32.67,32.67,1
20160901|2016-03-15 03:30,15,32.61,32.61,32.6,32.61,5
20160901|2016-03-15 04:00,15,32.65,32.65,32.61,32.61,6
20160901|2016-03-15 06:00,15,32.73,32.75,32.73,32.75,8
20160901|2016-03-15 06:30,15,32.68,32.68,32.68,32.68,1
20160901|2016-03-15 07:30,15,32.69,32.69,32.66,32.66,4
20160901|2016-03-15 08:30,15,32.7,32.91,32.66,32.87,85
20160901|2016-03-15 09:00,15,32.85,32.97,32.83,32.93,16
20160901|2016-03-15 09:30,15,33.08,33.08,32.94,32.94,9
20160901|2016-03-15 10:00,15,33.01,33.07,33.01,33.07,7
20160901|2016-03-15 10:30,15,33.08,33.08,33.05,33.05,7
20160901|2016-03-15 11:00,15,33.04,33.04,32.83,32.91,111
20160901|2016-03-15 11:30,15,32.82,32.82,32.73,32.78,129
20160901|2016-03-15 12:00,15,32.83,32.87,32.83,32.87,12
20160901|2016-03-15 12:30,15,32.86,32.92,32.85,32.92,24
20160901|2016-03-15 13:00,15,32.85,32.91,32.84,32.85,16
20160901|2016-03-15 19:30,16,32.92,32.93,32.92,32.93,2
20160901|2016-03-15 20:00,16,32.94,32.94,32.9,32.92,6
20160901|2016-03-15 20:30,16,32.88,32.88,32.83,32.83,8
20160901|2016-03-15 21:00,16,32.76,32.76,32.72,32.75,4
20160901|2016-03-15 23:30,16,32.74,32.74,32.74,32.74,1
20160901|2016-03-16 00:30,16,32.73,32.73,32.73,32.73,1
20160901|2016-03-16 02:00,16,32.7,32.7,32.7,32.7,30
20160901|2016-03-16 02:30,16,32.71,32.72,32.7,32.7,11
20160901|2016-03-16 03:00,16,32.7,32.73,32.7,32.73,6
20160901|2016-03-16 03:30,16,32.74,32.78,32.74,32.78,3
20160901|2016-03-16 04:00,16,32.8,32.8,32.8,32.8,2
20160901|2016-03-16 04:30,16,32.83,32.87,32.83,32.85,9
20160901|2016-03-16 05:00,16,32.84,32.84,32.84,32.84,1
20160901|2016-03-16 05:30,16,32.79,32.79,32.79,32.79,1
20160901|2016-03-16 06:00,16,32.85,32.85,32.85,32.85,1
20160901|2016-03-16 07:00,16,32.82,32.82,32.82,32.82,4
20160901|2016-03-16 07:30,16,32.86,32.88,32.77,32.77,6
20160901|2016-03-16 08:30,16,32.87,32.91,32.84,32.84,202
20160901|2016-03-16 09:00,16,32.85,33,32.85,32.97,385
20160901|2016-03-16 09:30,16,33.01,33.01,32.98,32.98,2
20160901|2016-03-16 10:00,16,32.98,33.06,32.97,33.01,31
20160901|2016-03-16 10:30,16,33.07,33.09,33.05,33.05,9
20160901|2016-03-16 11:00,16,33.02,33.08,33.02,33.08,9
20160901|2016-03-16 11:30,16,33.09,33.14,33.09,33.11,7
20160901|2016-03-16 12:00,16,33.09,33.11,33.09,33.11,11
20160901|2016-03-16 12:30,16,33.1,33.11,33.09,33.11,113
20160901|2016-03-16 13:00,16,33.09,33.1,33.03,33.1,13
20160901|2016-03-16 19:00,17,33.08,33.08,33.08,33.08,1
20160901|2016-03-16 20:30,17,33.07,33.07,33.07,33.07,2
20160901|2016-03-16 21:30,17,33.1,33.1,33.1,33.1,1
20160901|2016-03-16 22:00,17,33.13,33.3,33.13,33.3,8
20160901|2016-03-16 22:30,17,33.25,33.28,33.25,33.28,4
20160901|2016-03-16 23:30,17,33.29,33.29,33.28,33.28,2
20160901|2016-03-17 00:30,17,33.26,33.26,33.26,33.26,1
20160901|2016-03-17 01:00,17,33.31,33.38,33.31,33.37,5
20160901|2016-03-17 01:30,17,33.36,33.42,33.36,33.42,7
20160901|2016-03-17 02:00,17,33.54,33.55,33.53,33.54,9
20160901|2016-03-17 02:30,17,33.53,33.56,33.52,33.52,50
20160901|2016-03-17 03:00,17,33.52,33.52,33.5,33.5,50
20160901|2016-03-17 03:30,17,33.52,33.64,33.52,33.6,47
20160901|2016-03-17 04:00,17,33.58,33.61,33.56,33.61,4
20160901|2016-03-17 04:30,17,33.56,33.57,33.56,33.57,2
20160901|2016-03-17 06:00,17,33.55,33.55,33.55,33.55,2
20160901|2016-03-17 06:30,17,33.54,33.54,33.51,33.51,4
20160901|2016-03-17 07:00,17,33.55,33.63,33.55,33.63,6
20160901|2016-03-17 08:30,17,33.66,33.85,33.57,33.73,35
20160901|2016-03-17 09:00,17,33.75,33.89,33.75,33.76,38
20160901|2016-03-17 09:30,17,33.79,33.9,33.78,33.86,33
20160901|2016-03-17 10:00,17,33.75,33.82,33.75,33.82,6
20160901|2016-03-17 10:30,17,33.79,33.8,33.78,33.79,36
20160901|2016-03-17 11:00,17,33.87,33.89,33.84,33.85,12
20160901|2016-03-17 11:30,17,33.9,33.9,33.77,33.77,22
20160901|2016-03-17 12:00,17,33.81,33.83,33.81,33.83,10
20160901|2016-03-17 12:30,17,33.81,33.81,33.73,33.73,14
20160901|2016-03-17 13:00,17,33.74,33.81,33.73,33.78,59
20160901|2016-03-17 19:00,18,33.88,33.9,33.88,33.9,3
20160901|2016-03-17 19:30,18,33.86,33.86,33.85,33.86,3
20160901|2016-03-17 20:30,18,33.93,33.93,33.85,33.85,3
20160901|2016-03-17 21:00,18,33.87,33.88,33.87,33.88,2
20160901|2016-03-17 21:30,18,33.83,33.83,33.83,33.83,1
20160901|2016-03-18 00:00,18,33.86,33.86,33.86,33.86,1
20160901|2016-03-18 01:00,18,34.04,34.09,34.04,34.09,3
20160901|2016-03-18 03:30,18,33.97,33.97,33.92,33.92,5
20160901|2016-03-18 04:00,18,33.92,33.92,33.9,33.9,68
20160901|2016-03-18 04:30,18,33.92,33.92,33.92,33.92,1
20160901|2016-03-18 05:00,18,33.94,33.94,33.94,33.94,2
20160901|2016-03-18 05:30,18,33.98,34.01,33.98,34.01,5
20160901|2016-03-18 06:30,18,34.04,34.04,34.04,34.04,1
20160901|2016-03-18 07:00,18,34.01,34.01,33.98,33.98,3
20160901|2016-03-18 08:30,18,33.91,33.91,33.77,33.81,102
20160901|2016-03-18 09:00,18,33.76,33.79,33.71,33.73,98
20160901|2016-03-18 09:30,18,33.77,33.77,33.66,33.67,10
20160901|2016-03-18 10:00,18,33.62,33.63,33.61,33.63,10
20160901|2016-03-18 10:30,18,33.65,33.69,33.64,33.67,22
20160901|2016-03-18 11:00,18,33.8,33.8,33.79,33.79,4
20160901|2016-03-18 11:30,18,33.81,33.86,33.81,33.86,5
20160901|2016-03-18 12:30,18,33.87,33.87,33.87,33.87,1
20160901|2016-03-18 13:00,18,33.8,33.81,33.79,33.8,43
20160901|2016-03-20 22:30,21,33.59,33.59,33.59,33.59,1
20160901|2016-03-21 00:00,21,33.59,33.59,33.59,33.59,1
20160901|2016-03-21 02:00,21,33.67,33.73,33.67,33.73,71
20160901|2016-03-21 02:30,21,33.65,33.66,33.65,33.66,6
20160901|2016-03-21 04:00,21,33.59,33.59,33.58,33.58,6
20160901|2016-03-21 04:30,21,33.6,33.61,33.6,33.61,6
20160901|2016-03-21 05:00,21,33.61,33.63,33.61,33.63,18
20160901|2016-03-21 05:30,21,33.64,33.65,33.64,33.65,3
20160901|2016-03-21 06:30,21,33.73,33.73,33.73,33.73,2
20160901|2016-03-21 07:30,21,33.65,33.65,33.65,33.65,1
20160901|2016-03-21 08:30,21,33.54,33.68,33.54,33.68,5
20160901|2016-03-21 09:00,21,33.8,33.8,33.74,33.74,77
20160901|2016-03-21 09:30,21,33.75,33.77,33.75,33.77,2
20160901|2016-03-21 10:00,21,33.82,33.91,33.82,33.85,7
20160901|2016-03-21 10:30,21,33.94,34.05,33.94,34,76
20160901|2016-03-21 11:30,21,34.01,34.02,33.92,33.92,6
20160901|2016-03-21 12:00,21,33.89,33.89,33.89,33.89,1
20160901|2016-03-21 12:30,21,33.93,33.95,33.93,33.95,10
20160901|2016-03-21 13:00,21,34.02,34.08,33.98,33.98,22
20160901|2016-03-21 19:00,22,34.01,34.02,33.98,34,13
20160901|2016-03-21 20:30,22,33.89,33.89,33.89,33.89,1
20160901|2016-03-21 21:30,22,33.91,33.91,33.91,33.91,1
20160901|2016-03-21 22:00,22,34.06,34.06,34.03,34.03,3
20160901|2016-03-22 00:30,22,34.11,34.14,34.11,34.14,4
20160901|2016-03-22 01:00,22,34.14,34.15,34.13,34.14,4
20160901|2016-03-22 01:30,22,34.14,34.14,34.07,34.07,3
20160901|2016-03-22 02:00,22,34.06,34.12,34.06,34.12,3
20160901|2016-03-22 04:30,22,34.13,34.14,34.13,34.14,2
20160901|2016-03-22 05:00,22,34.16,34.16,34.16,34.16,2
20160901|2016-03-22 07:30,22,34.14,34.14,34.14,34.14,3
20160901|2016-03-22 08:30,22,34.09,34.21,34.09,34.21,41
20160901|2016-03-22 09:00,22,34.19,34.33,34.17,34.33,76
20160901|2016-03-22 09:30,22,34.34,34.54,34.33,34.5,267
20160901|2016-03-22 10:00,22,34.42,34.43,34.29,34.3,120
20160901|2016-03-22 10:30,22,34.31,34.37,34.25,34.29,131
20160901|2016-03-22 11:00,22,34.31,34.34,34.2,34.27,164
20160901|2016-03-22 11:30,22,34.29,34.34,34.24,34.34,35
20160901|2016-03-22 12:00,22,34.36,34.42,34.35,34.42,44
20160901|2016-03-22 12:30,22,34.44,34.44,34.34,34.38,46
20160901|2016-03-22 13:00,22,34.38,34.4,34.32,34.32,213
20160901|2016-03-22 19:00,23,34.36,34.36,34.34,34.34,2
20160901|2016-03-22 19:30,23,34.36,34.36,34.36,34.36,1
20160901|2016-03-22 20:00,23,34.34,34.34,34.34,34.34,1
20160901|2016-03-22 20:30,23,34.33,34.33,34.33,34.33,1
20160901|2016-03-22 21:00,23,34.26,34.26,34.26,34.26,1
20160901|2016-03-22 22:00,23,34.28,34.28,34.28,34.28,1
20160901|2016-03-23 00:00,23,34.17,34.17,34.17,34.17,1
20160901|2016-03-23 00:30,23,34.16,34.16,34.13,34.13,4
20160901|2016-03-23 02:30,23,34.16,34.16,34.16,34.16,1
20160901|2016-03-23 03:00,23,34.22,34.24,34.22,34.22,3
20160901|2016-03-23 03:30,23,34.28,34.28,34.26,34.26,2
20160901|2016-03-23 04:00,23,34.23,34.23,34.23,34.23,1
20160901|2016-03-23 04:30,23,34.28,34.31,34.28,34.31,3
20160901|2016-03-23 05:00,23,34.25,34.25,34.19,34.19,2
20160901|2016-03-23 05:30,23,34.08,34.09,34.08,34.09,3
20160901|2016-03-23 06:30,23,34.1,34.1,34.03,34.07,5
20160901|2016-03-23 07:00,23,34.06,34.1,34.06,34.09,8
20160901|2016-03-23 07:30,23,34.01,34.02,34.01,34.02,9
20160901|2016-03-23 08:30,23,34,34.01,33.86,33.92,116
20160901|2016-03-23 09:00,23,33.89,33.89,33.87,33.89,5
20160901|2016-03-23 09:30,23,33.9,33.9,33.8,33.83,163
20160901|2016-03-23 10:00,23,33.85,33.85,33.85,33.85,2
20160901|2016-03-23 10:30,23,33.8,33.8,33.75,33.76,4
20160901|2016-03-23 11:00,23,33.76,33.76,33.7,33.74,15
20160901|2016-03-23 11:30,23,33.71,33.72,33.71,33.72,8
20160901|2016-03-23 12:00,23,33.73,33.78,33.73,33.77,9
20160901|2016-03-23 12:30,23,33.74,33.74,33.74,33.74,1
20160901|2016-03-23 13:00,23,33.79,33.8,33.75,33.8,29
20160901|2016-03-23 19:00,24,33.78,33.81,33.78,33.81,3
20160901|2016-03-23 20:00,24,33.78,33.81,33.78,33.81,4
20160901|2016-03-24 00:30,24,33.78,33.78,33.78,33.78,1
20160901|2016-03-24 01:00,24,33.72,33.72,33.72,33.72,1
20160901|2016-03-24 01:30,24,33.66,33.66,33.6,33.61,5
20160901|2016-03-24 02:00,24,33.56,33.56,33.53,33.53,3
20160901|2016-03-24 03:00,24,33.54,33.58,33.54,33.58,4
20160901|2016-03-24 03:30,24,33.61,33.61,33.61,33.61,2
20160901|2016-03-24 06:00,24,33.53,33.53,33.46,33.46,44
20160901|2016-03-24 06:30,24,33.46,33.48,33.45,33.48,6
20160901|2016-03-24 07:00,24,33.48,33.48,33.48,33.48,1
20160901|2016-03-24 08:30,24,33.47,33.51,33.29,33.29,29
20160901|2016-03-24 09:00,24,33.41,33.48,33.27,33.48,78
20160901|2016-03-24 09:30,24,33.55,33.61,33.49,33.59,83
20160901|2016-03-24 10:00,24,33.57,33.59,33.48,33.48,17
20160901|2016-03-24 10:30,24,33.45,33.46,33.42,33.46,10
20160901|2016-03-24 11:00,24,33.44,33.44,33.44,33.44,1
20160901|2016-03-24 11:30,24,33.41,33.42,33.41,33.42,4
20160901|2016-03-24 12:00,24,33.42,33.49,33.42,33.48,12
20160901|2016-03-24 12:30,24,33.53,33.55,33.51,33.55,13
20160901|2016-03-24 13:00,24,33.59,33.6,33.56,33.58,13
20160901|2016-03-27 19:00,28,33.74,33.81,33.74,33.8,8
20160901|2016-03-27 19:30,28,33.75,33.76,33.69,33.72,61
20160901|2016-03-27 20:00,28,33.74,33.84,33.74,33.84,7
20160901|2016-03-27 20:30,28,33.85,33.92,33.82,33.82,19
20160901|2016-03-27 21:00,28,33.84,33.88,33.82,33.88,11
20160901|2016-03-27 21:30,28,33.89,33.93,33.87,33.89,33
20160901|2016-03-27 22:00,28,33.95,33.99,33.92,33.92,7
20160901|2016-03-28 00:00,28,33.95,33.97,33.95,33.97,6
20160901|2016-03-28 00:30,28,33.98,33.99,33.97,33.99,4
20160901|2016-03-28 01:30,28,33.92,33.92,33.92,33.92,4
20160901|2016-03-28 02:00,28,33.98,33.99,33.98,33.99,4
20160901|2016-03-28 03:00,28,34.02,34.02,34.02,34.02,2
20160901|2016-03-28 03:30,28,33.99,33.99,33.99,33.99,1
20160901|2016-03-28 05:30,28,34.05,34.05,34.05,34.05,5
20160901|2016-03-28 06:00,28,34.02,34.02,33.98,33.98,3
20160901|2016-03-28 08:30,28,34.02,34.12,33.96,34.1,79
20160901|2016-03-28 09:00,28,34.18,34.19,34.03,34.07,55
20160901|2016-03-28 09:30,28,34.09,34.09,34.07,34.07,3
20160901|2016-03-28 10:00,28,34.11,34.18,34.11,34.12,30
20160901|2016-03-28 10:30,28,34.15,34.15,34.1,34.1,14
20160901|2016-03-28 11:00,28,34.15,34.15,34.15,34.15,2
20160901|2016-03-28 11:30,28,34.11,34.11,34.07,34.07,2
20160901|2016-03-28 12:00,28,34.08,34.08,34.03,34.03,5
20160901|2016-03-28 12:30,28,34.06,34.07,34.02,34.07,20
20160901|2016-03-28 13:00,28,34.07,34.07,34.03,34.04,14
20160901|2016-03-28 19:30,29,34.01,34.01,34.01,34.01,1
20160901|2016-03-28 20:00,29,34.01,34.11,34.01,34.11,3
20160901|2016-03-28 21:30,29,34.04,34.06,34.04,34.06,2
20160901|2016-03-28 23:30,29,34.03,34.03,34.03,34.03,1
20160901|2016-03-29 01:30,29,33.92,34,33.92,34,5
20160901|2016-03-29 02:00,29,33.99,33.99,33.99,33.99,1
20160901|2016-03-29 03:00,29,34.07,34.18,34.07,34.18,2
20160901|2016-03-29 03:30,29,34.21,34.35,34.21,34.33,19
20160901|2016-03-29 04:00,29,34.3,34.3,34.3,34.3,1
20160901|2016-03-29 04:30,29,34.35,34.36,34.35,34.36,2
20160901|2016-03-29 05:30,29,34.35,34.35,34.35,34.35,2
20160901|2016-03-29 06:00,29,34.29,34.29,34.29,34.29,2
20160901|2016-03-29 06:30,29,34.28,34.28,34.26,34.26,3
20160901|2016-03-29 07:00,29,34.27,34.27,34.27,34.27,1
20160901|2016-03-29 07:30,29,34.31,34.31,34.31,34.31,1
20160901|2016-03-29 08:30,29,34.22,34.3,34.15,34.24,10
20160901|2016-03-29 09:00,29,34.35,34.46,34.35,34.42,9
20160901|2016-03-29 09:30,29,34.42,34.53,34.4,34.45,67
20160901|2016-03-29 10:00,29,34.4,34.41,34.35,34.38,30
20160901|2016-03-29 10:30,29,34.48,34.48,34.48,34.48,3
20160901|2016-03-29 11:00,29,34.42,34.45,34.38,34.45,10
20160901|2016-03-29 11:30,29,34.48,34.48,34.48,34.48,1
20160901|2016-03-29 12:00,29,34.41,34.41,34.41,34.41,17
20160901|2016-03-29 12:30,29,34.42,34.47,34.42,34.47,17
20160901|2016-03-29 13:00,29,34.49,34.52,34.44,34.45,54
20160901|2016-03-29 21:30,30,34.34,34.34,34.33,34.33,3
20160901|2016-03-29 22:00,30,34.28,34.36,34.26,34.36,4
20160901|2016-03-30 00:00,30,34.32,34.32,34.32,34.32,1
20160901|2016-03-30 02:00,30,34.38,34.38,34.38,34.38,1
20160901|2016-03-30 02:30,30,34.44,34.44,34.44,34.44,1
20160901|2016-03-30 04:00,30,34.48,34.48,34.48,34.48,1
20160901|2016-03-30 05:00,30,34.44,34.44,34.44,34.44,2
20160901|2016-03-30 06:00,30,34.36,34.36,34.36,34.36,1
20160901|2016-03-30 06:30,30,34.34,34.34,34.33,34.33,10
20160901|2016-03-30 07:00,30,34.31,34.31,34.18,34.27,6
20160901|2016-03-30 07:30,30,34.18,34.18,34.18,34.18,1
20160901|2016-03-30 08:30,30,34.22,34.3,34.21,34.3,43
20160901|2016-03-30 09:00,30,34.28,34.32,34.27,34.29,59
20160901|2016-03-30 09:30,30,34.28,34.36,34.27,34.36,60
20160901|2016-03-30 10:00,30,34.31,34.34,34.23,34.23,26
20160901|2016-03-30 10:30,30,34.22,34.32,34.22,34.32,32
20160901|2016-03-30 11:00,30,34.22,34.22,34.18,34.18,24
20160901|2016-03-30 11:30,30,34.19,34.28,34.19,34.24,8
20160901|2016-03-30 12:00,30,34.21,34.21,34.18,34.19,10
20160901|2016-03-30 12:30,30,34.19,34.29,34.18,34.29,13
20160901|2016-03-30 13:00,30,34.27,34.28,34.2,34.2,23
20160901|2016-03-30 19:00,31,34.17,34.17,34.17,34.17,1
20160901|2016-03-30 19:30,31,34.17,34.21,34.16,34.21,3
20160901|2016-03-30 21:30,31,34.05,34.06,34.05,34.06,4
20160901|2016-03-30 22:30,31,34.16,34.16,34.16,34.16,2
20160901|2016-03-30 23:30,31,34.2,34.2,34.2,34.2,4
20160901|2016-03-31 00:30,31,34.21,34.26,34.21,34.26,6
20160901|2016-03-31 01:00,31,34.27,34.3,34.27,34.3,3
20160901|2016-03-31 01:30,31,34.23,34.29,34.23,34.29,3
20160901|2016-03-31 02:00,31,34.32,34.51,34.32,34.5,9
20160901|2016-03-31 02:30,31,34.45,34.45,34.45,34.45,2
20160901|2016-03-31 03:00,31,34.4,34.4,34.4,34.4,1
20160901|2016-03-31 04:00,31,34.33,34.33,34.31,34.33,22
20160901|2016-03-31 04:30,31,34.3,34.3,34.27,34.27,3
20160901|2016-03-31 05:00,31,34.31,34.31,34.31,34.31,3
20160901|2016-03-31 06:30,31,34.31,34.31,34.29,34.29,6
20160901|2016-03-31 07:00,31,34.26,34.34,34.25,34.3,16
20160901|2016-03-31 07:30,31,34.28,34.3,34.28,34.3,4
20160901|2016-03-31 08:30,31,34.31,34.45,34.29,34.32,129
20160901|2016-03-31 09:00,31,34.34,34.42,34.34,34.41,5
20160901|2016-03-31 09:30,31,34.29,34.29,34.18,34.23,22
20160901|2016-03-31 10:00,31,34.22,34.26,34.22,34.24,10
20160901|2016-03-31 10:30,31,34.23,34.33,34.16,34.18,19
20160901|2016-03-31 11:00,31,34.21,34.76,34.03,34.46,85
20160901|2016-03-31 11:30,31,34.49,34.49,34.44,34.48,30
20160901|2016-03-31 12:30,31,34.56,34.56,34.56,34.56,1
20160901|2016-03-31 13:00,31,34.54,34.67,34.54,34.66,77
20160901|2016-03-31 19:00,1,34.61,34.61,34.61,34.61,1
20160901|2016-03-31 20:30,1,34.69,34.78,34.69,34.78,6
20160901|2016-03-31 21:00,1,34.83,34.95,34.83,34.94,5
20160901|2016-03-31 21:30,1,35.03,35.05,35.03,35.05,2
20160901|2016-03-31 22:00,1,35.01,35.01,34.99,34.99,3
20160901|2016-03-31 23:30,1,34.92,34.92,34.92,34.92,1
20160901|2016-04-01 02:00,1,34.99,35.03,34.99,35.03,4
20160901|2016-04-01 03:00,1,34.93,34.93,34.93,34.93,1
20160901|2016-04-01 03:30,1,34.99,34.99,34.98,34.98,5
20160901|2016-04-01 04:30,1,34.96,34.99,34.95,34.95,7
20160901|2016-04-01 05:00,1,34.89,34.89,34.89,34.89,5
20160901|2016-04-01 06:00,1,34.9,34.91,34.9,34.91,3
20160901|2016-04-01 06:30,1,34.92,34.92,34.92,34.92,1
20160901|2016-04-01 07:00,1,34.87,34.89,34.82,34.86,6
20160901|2016-04-01 08:30,1,34.8,34.9,34.74,34.76,67
20160901|2016-04-01 09:00,1,34.77,35.1,34.77,34.99,50
20160901|2016-04-01 09:30,1,34.98,35.03,34.96,34.97,28
20160901|2016-04-01 10:00,1,34.92,34.94,34.88,34.94,44
20160901|2016-04-01 10:30,1,34.92,34.92,34.87,34.88,68
20160901|2016-04-01 11:00,1,34.91,34.91,34.91,34.91,4
20160901|2016-04-01 11:30,1,34.85,34.85,34.79,34.79,6
20160901|2016-04-01 12:00,1,34.8,34.82,34.75,34.82,33
20160901|2016-04-01 12:30,1,34.84,34.84,34.76,34.8,30
20160901|2016-04-01 13:00,1,34.8,34.89,34.78,34.85,35
20160901|2016-04-03 19:00,4,34.89,34.89,34.89,34.89,1
20160901|2016-04-03 19:30,4,34.86,34.86,34.86,34.86,1
20160901|2016-04-03 20:00,4,34.84,34.84,34.83,34.83,2
20160901|2016-04-03 20:30,4,34.81,34.81,34.81,34.81,1
20160901|2016-04-03 22:30,4,34.79,34.79,34.79,34.79,1
20160901|2016-04-03 23:30,4,34.82,34.84,34.82,34.84,3
20160901|2016-04-04 02:00,4,34.88,35,34.88,34.99,8
20160901|2016-04-04 03:00,4,34.97,35.02,34.97,35.02,9
20160901|2016-04-04 03:30,4,35.05,35.05,35.05,35.05,1
20160901|2016-04-04 04:00,4,35.05,35.07,35.01,35.01,3
20160901|2016-04-04 04:30,4,35.06,35.07,35.06,35.07,5
20160901|2016-04-04 05:00,4,35.07,35.07,35.07,35.07,1
20160901|2016-04-04 05:30,4,35.07,35.07,35.07,35.07,1
20160901|2016-04-04 06:30,4,35.07,35.09,35.07,35.09,6
20160901|2016-04-04 07:30,4,35.09,35.1,35.09,35.1,136
20160901|2016-04-04 08:30,4,35.12,35.12,34.97,34.97,17
20160901|2016-04-04 09:00,4,34.96,35.01,34.96,35.01,2
20160901|2016-04-04 09:30,4,34.99,34.99,34.96,34.96,2
20160901|2016-04-04 10:00,4,34.98,35.01,34.93,35.01,60
20160901|2016-04-04 10:30,4,34.98,35.08,34.98,35.06,46
20160901|2016-04-04 11:00,4,35.05,35.05,35.05,35.05,1
20160901|2016-04-04 11:30,4,34.98,35,34.96,35,113
20160901|2016-04-04 12:00,4,34.95,35,34.95,35,10
20160901|2016-04-04 12:30,4,35,35.11,35,35.11,7
20160901|2016-04-04 13:00,4,35.11,35.17,35.1,35.14,19
20160901|2016-04-04 19:00,5,35.13,35.13,35.11,35.12,10
20160901|2016-04-04 20:00,5,35.08,35.11,35,35.08,59
20160901|2016-04-04 20:30,5,35.02,35.02,35.01,35.01,2
20160901|2016-04-04 21:00,5,35.03,35.03,35.03,35.03,2
20160901|2016-04-04 21:30,5,35.06,35.08,35.06,35.08,2
20160901|2016-04-05 00:00,5,35.09,35.09,35.06,35.06,3
20160901|2016-04-05 00:30,5,35.08,35.08,35.08,35.08,1
20160901|2016-04-05 02:00,5,35.09,35.09,35.09,35.09,1
20160901|2016-04-05 03:00,5,35.12,35.12,35.12,35.12,1
20160901|2016-04-05 04:00,5,35.06,35.06,35.01,35.01,4
20160901|2016-04-05 04:30,5,34.97,34.98,34.97,34.97,8
20160901|2016-04-05 05:00,5,34.94,34.94,34.91,34.91,3
20160901|2016-04-05 06:30,5,34.92,34.92,34.92,34.92,1
20160901|2016-04-05 07:00,5,34.95,34.95,34.95,34.95,2
20160901|2016-04-05 08:30,5,34.83,34.84,34.69,34.71,105
20160901|2016-04-05 09:00,5,34.7,34.75,34.63,34.69,157
20160901|2016-04-05 09:30,5,34.68,34.68,34.54,34.63,94
20160901|2016-04-05 10:00,5,34.6,34.7,34.58,34.7,256
20160901|2016-04-05 10:30,5,34.72,34.73,34.65,34.65,160
20160901|2016-04-05 11:00,5,34.61,34.64,34.59,34.61,21
20160901|2016-04-05 11:30,5,34.62,34.62,34.57,34.57,6
20160901|2016-04-05 12:00,5,34.55,34.59,34.55,34.59,17
20160901|2016-04-05 12:30,5,34.56,34.56,34.5,34.5,117
20160901|2016-04-05 13:00,5,34.5,34.51,34.46,34.47,46
20160901|2016-04-05 19:00,6,34.45,34.45,34.45,34.45,1
20160901|2016-04-05 20:00,6,34.38,34.38,34.35,34.35,3
20160901|2016-04-05 21:30,6,34.33,34.36,34.33,34.36,3
20160901|2016-04-05 22:00,6,34.34,34.38,34.33,34.37,33
20160901|2016-04-05 22:30,6,34.37,34.37,34.37,34.37,1
20160901|2016-04-06 00:00,6,34.36,34.36,34.36,34.36,1
20160901|2016-04-06 00:30,6,34.33,34.33,34.33,34.33,1
20160901|2016-04-06 03:00,6,34.35,34.41,34.35,34.41,14
20160901|2016-04-06 03:30,6,34.42,34.45,34.42,34.43,4
20160901|2016-04-06 04:00,6,34.43,34.43,34.42,34.42,2
20160901|2016-04-06 04:30,6,34.36,34.36,34.29,34.29,9
20160901|2016-04-06 05:00,6,34.35,34.35,34.35,34.35,1
20160901|2016-04-06 06:00,6,34.32,34.32,34.32,34.32,1
20160901|2016-04-06 06:30,6,34.34,34.34,34.34,34.34,5
20160901|2016-04-06 07:30,6,34.3,34.3,34.26,34.26,5
20160901|2016-04-06 08:30,6,34.39,34.74,34.38,34.49,43
20160901|2016-04-06 09:00,6,34.47,34.47,34.46,34.46,2
20160901|2016-04-06 09:30,6,34.44,34.44,34.4,34.4,2
20160901|2016-04-06 10:00,6,34.52,34.6,34.47,34.6,6
20160901|2016-04-06 10:30,6,34.72,35,34.72,34.96,20
20160901|2016-04-06 11:00,6,34.95,34.95,34.82,34.82,17
20160901|2016-04-06 11:30,6,34.81,34.81,34.76,34.76,9
20160901|2016-04-06 12:00,6,34.72,34.72,34.7,34.7,5
20160901|2016-04-06 12:30,6,34.71,34.72,34.71,34.72,13
20160901|2016-04-06 13:00,6,34.69,34.75,34.69,34.71,60
20160901|2016-04-06 19:00,7,34.71,34.77,34.71,34.77,3
20160901|2016-04-06 20:00,7,34.81,34.82,34.75,34.75,5
20160901|2016-04-06 20:30,7,34.73,34.75,34.73,34.75,2
20160901|2016-04-06 22:00,7,34.8,34.8,34.79,34.8,20
20160901|2016-04-07 01:00,7,34.82,34.82,34.82,34.82,1
20160901|2016-04-07 01:30,7,34.78,34.78,34.78,34.78,2
20160901|2016-04-07 02:00,7,34.76,34.76,34.73,34.73,2
20160901|2016-04-07 03:30,7,34.73,34.73,34.73,34.73,1
20160901|2016-04-07 05:00,7,34.57,34.57,34.57,34.57,1
20160901|2016-04-07 05:30,7,34.61,34.61,34.6,34.61,3
20160901|2016-04-07 06:00,7,34.63,34.63,34.63,34.63,1
20160901|2016-04-07 08:30,7,34.57,34.57,34.47,34.5,23
20160901|2016-04-07 09:00,7,34.49,34.53,34.49,34.52,8
20160901|2016-04-07 09:30,7,34.39,34.39,34.39,34.39,2
20160901|2016-04-07 10:00,7,34.42,34.44,34.4,34.4,21
20160901|2016-04-07 10:30,7,34.47,34.52,34.47,34.52,10
20160901|2016-04-07 11:00,7,34.6,34.62,34.6,34.61,4
20160901|2016-04-07 11:30,7,34.53,34.54,34.53,34.53,5
20160901|2016-04-07 12:00,7,34.52,34.52,34.5,34.5,5
20160901|2016-04-07 12:30,7,34.51,34.51,34.51,34.51,6
20160901|2016-04-07 13:00,7,34.51,34.6,34.51,34.6,146
20160901|2016-04-07 20:00,8,34.54,34.54,34.54,34.54,2
20160901|2016-04-07 21:00,8,34.55,34.56,34.55,34.56,4
20160901|2016-04-07 22:00,8,34.54,34.54,34.54,34.54,2
20160901|2016-04-07 23:00,8,34.56,34.56,34.51,34.52,19
20160901|2016-04-08 00:30,8,34.54,34.55,34.51,34.52,26
20160901|2016-04-08 04:00,8,34.57,34.57,34.57,34.57,3
20160901|2016-04-08 05:00,8,34.37,34.37,34.36,34.36,4
20160901|2016-04-08 05:30,8,34.34,34.34,34.34,34.34,3
20160901|2016-04-08 06:30,8,34.39,34.39,34.39,34.39,4
20160901|2016-04-08 07:00,8,34.43,34.43,34.43,34.43,1
20160901|2016-04-08 08:30,8,34.49,34.66,34.22,34.27,202
20160901|2016-04-08 09:00,8,34.25,34.49,34.24,34.47,56
20160901|2016-04-08 09:30,8,34.48,34.48,34.41,34.41,7
20160901|2016-04-08 10:00,8,34.35,34.45,34.35,34.39,29
20160901|2016-04-08 10:30,8,34.38,34.38,34.27,34.35,44
20160901|2016-04-08 11:00,8,34.34,34.36,34.3,34.34,26
20160901|2016-04-08 11:30,8,34.34,34.34,34.31,34.32,11
20160901|2016-04-08 12:00,8,34.33,34.39,34.32,34.39,26
20160901|2016-04-08 12:30,8,34.39,34.39,34.39,34.39,222
20160901|2016-04-08 13:00,8,34.45,34.54,34.38,34.54,40
20160901|2016-04-10 19:00,11,34.34,34.34,34.34,34.34,1
20160901|2016-04-10 19:30,11,34.34,34.39,34.34,34.35,3
20160901|2016-04-10 21:30,11,34.57,34.57,34.57,34.57,1
20160901|2016-04-10 22:00,11,34.67,34.72,34.65,34.66,29
20160901|2016-04-10 22:30,11,34.61,34.61,34.61,34.61,2
20160901|2016-04-11 00:30,11,34.55,34.55,34.54,34.54,2
20160901|2016-04-11 01:00,11,34.55,34.55,34.48,34.52,18
20160901|2016-04-11 01:30,11,34.46,34.46,34.44,34.44,3
20160901|2016-04-11 02:00,11,34.33,34.33,34.33,34.33,1
20160901|2016-04-11 03:00,11,34.43,34.43,34.43,34.43,1
20160901|2016-04-11 03:30,11,34.46,34.54,34.46,34.54,3
20160901|2016-04-11 04:00,11,34.54,34.55,34.54,34.55,2
20160901|2016-04-11 04:30,11,34.58,34.58,34.56,34.56,2
20160901|2016-04-11 05:00,11,34.56,34.56,34.56,34.56,1
20160901|2016-04-11 06:30,11,34.5,34.5,34.46,34.46,2
20160901|2016-04-11 07:00,11,34.38,34.38,34.38,34.38,1
20160901|2016-04-11 08:30,11,34.47,34.47,34.29,34.31,56
20160901|2016-04-11 09:00,11,34.33,34.47,34.33,34.46,54
20160901|2016-04-11 09:30,11,34.53,34.56,34.42,34.42,16
20160901|2016-04-11 10:00,11,34.4,34.61,34.38,34.61,228
20160901|2016-04-11 10:30,11,34.59,34.59,34.56,34.57,12
20160901|2016-04-11 11:00,11,34.5,34.5,34.41,34.41,10
20160901|2016-04-11 11:30,11,34.42,34.42,34.34,34.35,67
20160901|2016-04-11 12:00,11,34.36,34.39,34.33,34.38,33
20160901|2016-04-11 12:30,11,34.37,34.37,34.33,34.33,8
20160901|2016-04-11 13:00,11,34.34,34.42,34.33,34.41,192
20160901|2016-04-11 19:00,12,34.35,34.36,34.32,34.35,45
20160901|2016-04-11 19:30,12,34.36,34.39,34.33,34.39,89
20160901|2016-04-11 20:00,12,34.41,34.41,34.33,34.34,96
20160901|2016-04-11 20:30,12,34.32,34.4,34.32,34.39,14
20160901|2016-04-11 21:00,12,34.37,34.37,34.37,34.37,5
20160901|2016-04-11 21:30,12,34.34,34.39,34.34,34.39,8
20160901|2016-04-11 22:00,12,34.39,34.42,34.38,34.42,42
20160901|2016-04-11 22:30,12,34.38,34.38,34.33,34.35,69
20160901|2016-04-11 23:00,12,34.34,34.34,34.34,34.34,1
20160901|2016-04-11 23:30,12,34.3,34.3,34.3,34.3,2
20160901|2016-04-12 00:30,12,34.29,34.29,34.28,34.28,2
20160901|2016-04-12 01:00,12,34.27,34.29,34.26,34.26,28
20160901|2016-04-12 01:30,12,34.27,34.38,34.26,34.38,8
20160901|2016-04-12 02:00,12,34.38,34.41,34.35,34.37,35
20160901|2016-04-12 02:30,12,34.38,34.38,34.31,34.32,9
20160901|2016-04-12 03:00,12,34.32,34.36,34.31,34.34,13
20160901|2016-04-12 03:30,12,34.33,34.41,34.33,34.41,12
20160901|2016-04-12 04:00,12,34.41,34.41,34.39,34.4,10
20160901|2016-04-12 04:30,12,34.39,34.39,34.33,34.37,6
20160901|2016-04-12 05:00,12,34.35,34.35,34.35,34.35,1
20160901|2016-04-12 06:00,12,34.34,34.34,34.31,34.31,6
20160901|2016-04-12 06:30,12,34.28,34.28,34.14,34.19,20
20160901|2016-04-12 07:00,12,34.18,34.18,34.18,34.18,2
20160901|2016-04-12 07:30,12,34.22,34.24,34.22,34.24,6
20160901|2016-04-12 08:30,12,34.22,34.35,34.22,34.26,143
20160901|2016-04-12 09:00,12,34.29,34.34,34.26,34.3,11
20160901|2016-04-12 09:30,12,34.31,34.35,34.31,34.31,16
20160901|2016-04-12 10:00,12,34.3,34.3,34.27,34.27,4
20160901|2016-04-12 10:30,12,34.2,34.2,34.14,34.16,28
20160901|2016-04-12 11:00,12,34.2,34.24,34.14,34.23,113
20160901|2016-04-12 11:30,12,34.22,34.22,33.94,33.96,53
20160901|2016-04-12 12:00,12,33.96,33.96,33.9,33.95,108
20160901|2016-04-12 12:30,12,33.91,33.91,33.81,33.87,57
20160901|2016-04-12 13:00,12,33.85,34.29,33.85,34.26,109
20160901|2016-04-12 19:00,13,34.27,34.27,34.27,34.27,1
20160901|2016-04-12 20:00,13,34.32,34.32,34.32,34.32,9
20160901|2016-04-12 20:30,13,34.55,34.55,34.55,34.55,1
20160901|2016-04-12 21:30,13,34.58,34.58,34.58,34.58,1
20160901|2016-04-12 22:00,13,34.41,34.41,34.41,34.41,4
20160901|2016-04-13 01:00,13,34.55,34.56,34.54,34.54,92
20160901|2016-04-13 01:30,13,34.52,34.52,34.52,34.52,34
20160901|2016-04-13 02:00,13,34.45,34.57,34.45,34.56,28
20160901|2016-04-13 02:30,13,34.59,34.59,34.52,34.52,7
20160901|2016-04-13 03:00,13,34.53,34.54,34.53,34.54,2
20160901|2016-04-13 03:30,13,34.53,34.54,34.53,34.54,3
20160901|2016-04-13 04:00,13,34.52,34.55,34.49,34.49,6
20160901|2016-04-13 04:30,13,34.51,34.51,34.47,34.49,7
20160901|2016-04-13 05:00,13,34.49,34.49,34.47,34.49,3
20160901|2016-04-13 05:30,13,34.51,34.52,34.5,34.5,5
20160901|2016-04-13 06:00,13,34.5,34.5,34.44,34.44,5
20160901|2016-04-13 06:30,13,34.46,34.46,34.46,34.46,1
20160901|2016-04-13 07:30,13,34.35,34.35,34.28,34.28,62
20160901|2016-04-13 08:30,13,34.27,34.45,34.27,34.36,168
20160901|2016-04-13 09:00,13,34.47,34.54,34.37,34.41,183
20160901|2016-04-13 09:30,13,34.4,34.45,34.33,34.33,142
20160901|2016-04-13 10:00,13,34.43,34.43,34.33,34.36,8
20160901|2016-04-13 10:30,13,34.33,34.35,34.33,34.35,6
20160901|2016-04-13 11:00,13,34.3,34.36,34.21,34.22,147
20160901|2016-04-13 11:30,13,34.23,34.23,34.09,34.11,124
20160901|2016-04-13 12:30,13,34.16,34.34,34.16,34.34,150
20160901|2016-04-13 13:00,13,34.35,34.56,34.35,34.45,57
20160901|2016-04-13 19:00,14,34.41,34.41,34.41,34.41,2
20160901|2016-04-13 19:30,14,34.47,34.47,34.47,34.47,3
20160901|2016-04-13 20:00,14,34.48,34.5,34.44,34.5,17
20160901|2016-04-13 23:00,14,34.4,34.4,34.4,34.4,1
20160901|2016-04-13 23:30,14,34.4,34.4,34.4,34.4,1
20160901|2016-04-14 00:00,14,34.37,34.37,34.34,34.34,4
20160901|2016-04-14 00:30,14,34.31,34.35,34.31,34.35,4
20160901|2016-04-14 02:00,14,34.23,34.37,34.23,34.37,4
20160901|2016-04-14 03:00,14,34.33,34.33,34.32,34.32,2
20160901|2016-04-14 03:30,14,34.34,34.34,34.34,34.34,2
20160901|2016-04-14 04:00,14,34.3,34.3,34.3,34.3,1
20160901|2016-04-14 04:30,14,34.28,34.29,34.28,34.29,3
20160901|2016-04-14 05:00,14,34.32,34.36,34.32,34.35,16
20160901|2016-04-14 05:30,14,34.39,34.49,34.39,34.48,4
20160901|2016-04-14 06:00,14,34.46,34.46,34.46,34.46,1
20160901|2016-04-14 06:30,14,34.5,34.5,34.5,34.5,1
20160901|2016-04-14 07:00,14,34.39,34.41,34.39,34.41,4
20160901|2016-04-14 08:30,14,34.53,34.6,34.45,34.45,17
20160901|2016-04-14 09:00,14,34.42,34.42,34.42,34.42,1
20160901|2016-04-14 09:30,14,34.4,34.4,34.29,34.29,12
20160901|2016-04-14 10:00,14,34.17,34.17,34.11,34.13,76
20160901|2016-04-14 10:30,14,34.13,34.31,34.12,34.28,120
20160901|2016-04-14 11:00,14,34.17,34.18,34.17,34.18,3
20160901|2016-04-14 11:30,14,34.01,34.09,34.01,34.09,9
20160901|2016-04-14 12:00,14,34.16,34.23,34.16,34.23,12
20160901|2016-04-14 12:30,14,34.22,34.3,34.22,34.3,15
20160901|2016-04-14 13:00,14,34.27,34.27,34.16,34.19,62
20160901|2016-04-14 21:00,15,34.14,34.14,34.14,34.14,1
20160901|2016-04-14 23:30,15,34.11,34.11,34.11,34.11,1
20160901|2016-04-15 02:00,15,34.05,34.05,33.91,33.92,12
20160901|2016-04-15 03:00,15,33.93,33.94,33.82,33.85,6
20160901|2016-04-15 03:30,15,33.88,33.88,33.88,33.88,2
20160901|2016-04-15 04:00,15,33.91,33.93,33.86,33.86,9
20160901|2016-04-15 05:00,15,33.94,33.94,33.94,33.94,1
20160901|2016-04-15 05:30,15,33.89,33.89,33.89,33.89,1
20160901|2016-04-15 06:30,15,33.92,33.95,33.92,33.95,3
20160901|2016-04-15 07:00,15,33.89,33.93,33.89,33.93,5
20160901|2016-04-15 07:30,15,33.85,33.87,33.85,33.86,5
20160901|2016-04-15 08:30,15,33.86,33.87,33.84,33.84,5
20160901|2016-04-15 09:00,15,33.89,33.96,33.85,33.85,11
20160901|2016-04-15 09:30,15,33.92,33.92,33.85,33.85,16
20160901|2016-04-15 10:00,15,33.86,33.86,33.86,33.86,4
20160901|2016-04-15 10:30,15,33.92,33.97,33.89,33.92,30
20160901|2016-04-15 11:00,15,33.93,33.93,33.86,33.87,32
20160901|2016-04-15 11:30,15,33.87,33.89,33.86,33.87,29
20160901|2016-04-15 12:00,15,33.87,33.88,33.83,33.83,33
20160901|2016-04-15 12:30,15,33.86,33.88,33.84,33.87,116
20160901|2016-04-15 13:00,15,33.87,33.87,33.78,33.78,46
20160901|2016-04-17 19:00,18,33.81,33.81,33.7,33.71,11
20160901|2016-04-17 22:00,18,33.76,33.76,33.76,33.76,1
20160901|2016-04-17 22:30,18,33.82,33.82,33.79,33.8,4
20160901|2016-04-17 23:00,18,33.81,33.81,33.81,33.81,4
20160901|2016-04-17 23:30,18,33.8,33.8,33.8,33.8,2
20160901|2016-04-18 00:00,18,33.75,33.75,33.75,33.75,4
20160901|2016-04-18 00:30,18,33.83,33.86,33.83,33.86,6
20160901|2016-04-18 02:00,18,33.82,33.82,33.82,33.82,1
20160901|2016-04-18 02:30,18,33.84,33.84,33.84,33.84,1
20160901|2016-04-18 03:30,18,33.92,33.93,33.92,33.93,2
20160901|2016-04-18 04:30,18,34.01,34.01,34.01,34.01,2
20160901|2016-04-18 05:00,18,34.06,34.1,34.06,34.1,2
20160901|2016-04-18 05:30,18,34.1,34.12,34.1,34.12,5
20160901|2016-04-18 06:00,18,34.12,34.12,34.12,34.12,1
20160901|2016-04-18 06:30,18,34.06,34.06,34.06,34.06,2
20160901|2016-04-18 07:00,18,34.06,34.07,34.06,34.07,3
20160901|2016-04-18 08:30,18,34.08,34.35,34.04,34.18,59
20160901|2016-04-18 09:00,18,34.22,34.4,34.19,34.35,37
20160901|2016-04-18 09:30,18,34.37,34.41,34.32,34.39,26
20160901|2016-04-18 10:00,18,34.5,34.52,34.43,34.44,76
20160901|2016-04-18 10:30,18,34.43,34.61,34.38,34.55,167
20160901|2016-04-18 11:00,18,34.63,34.68,34.61,34.67,57
20160901|2016-04-18 11:30,18,34.62,34.62,34.42,34.55,113
20160901|2016-04-18 12:00,18,34.56,34.59,34.46,34.46,27
20160901|2016-04-18 12:30,18,34.52,34.52,34.43,34.46,23
20160901|2016-04-18 13:00,18,34.46,34.5,34.43,34.47,70
20160901|2016-04-18 19:30,19,34.57,34.58,34.56,34.58,3
20160901|2016-04-18 20:00,19,34.61,34.61,34.61,34.61,1
20160901|2016-04-18 20:30,19,34.61,34.61,34.6,34.6,2
20160901|2016-04-18 21:00,19,34.5,34.5,34.48,34.48,10
20160901|2016-04-18 21:30,19,34.54,34.58,34.54,34.58,4
20160901|2016-04-18 22:00,19,34.63,34.64,34.63,34.64,2
20160901|2016-04-18 23:30,19,34.61,34.61,34.61,34.61,5
20160901|2016-04-19 00:30,19,34.64,34.64,34.64,34.64,1
20160901|2016-04-19 02:00,19,34.68,34.68,34.68,34.68,1
20160901|2016-04-19 03:00,19,34.59,34.59,34.59,34.59,1
20160901|2016-04-19 04:00,19,34.68,34.69,34.68,34.69,3
20160901|2016-04-19 04:30,19,34.69,34.77,34.69,34.77,11
20160901|2016-04-19 05:00,19,34.8,34.8,34.8,34.8,1
20160901|2016-04-19 05:30,19,34.81,34.81,34.81,34.81,1
20160901|2016-04-19 06:00,19,34.81,34.81,34.8,34.81,3
20160901|2016-04-19 07:00,19,34.78,34.82,34.78,34.81,24
20160901|2016-04-19 07:30,19,34.82,34.82,34.81,34.81,4
20160901|2016-04-19 08:30,19,34.87,35.09,34.78,34.79,330
20160901|2016-04-19 09:00,19,34.81,35.01,34.81,34.92,28
20160901|2016-04-19 09:30,19,34.95,34.99,34.89,34.89,153
20160901|2016-04-19 10:00,19,34.88,35.06,34.87,35.06,30
20160901|2016-04-19 10:30,19,35.05,35.11,34.9,34.9,155
20160901|2016-04-19 11:00,19,34.92,34.92,34.82,34.83,78
20160901|2016-04-19 11:30,19,34.83,34.96,34.82,34.95,53
20160901|2016-04-19 12:00,19,34.95,35,34.88,34.88,7
20160901|2016-04-19 12:30,19,35.07,35.39,35.04,35.21,104
20160901|2016-04-19 13:00,19,35.19,35.31,35.16,35.29,100
20160901|2016-04-19 19:00,20,35.23,35.27,35.18,35.27,14
20160901|2016-04-19 20:00,20,35.3,35.3,35.3,35.3,1
20160901|2016-04-19 20:30,20,35.28,35.42,35.28,35.42,5
20160901|2016-04-19 22:30,20,35.32,35.32,35.32,35.32,1
20160901|2016-04-20 00:00,20,35.35,35.35,35.35,35.35,1
20160901|2016-04-20 00:30,20,35.24,35.24,35.15,35.19,23
20160901|2016-04-20 01:00,20,35.15,35.3,35.13,35.3,33
20160901|2016-04-20 01:30,20,35.3,35.44,35.3,35.44,9
20160901|2016-04-20 02:30,20,35.37,35.37,35.37,35.37,1
20160901|2016-04-20 03:00,20,35.37,35.38,35.32,35.32,10
20160901|2016-04-20 03:30,20,35.33,35.33,35.33,35.33,1
20160901|2016-04-20 04:00,20,35.32,35.32,35.27,35.27,4
20160901|2016-04-20 04:30,20,35.23,35.24,35.13,35.19,23
20160901|2016-04-20 05:00,20,35.15,35.15,35.12,35.12,3
20160901|2016-04-20 05:30,20,35.14,35.22,35.13,35.21,55
20160901|2016-04-20 06:00,20,35.18,35.21,35.16,35.16,3
20160901|2016-04-20 06:30,20,35.13,35.13,35.13,35.13,2
20160901|2016-04-20 07:00,20,35.13,35.13,34.88,34.94,21
20160901|2016-04-20 07:30,20,35.02,35.02,35.02,35.02,2
20160901|2016-04-20 08:30,20,34.92,35.26,34.92,35.21,36
20160901|2016-04-20 09:00,20,35.17,35.19,34.86,34.93,103
20160901|2016-04-20 09:30,20,34.96,34.99,34.83,34.99,148
20160901|2016-04-20 10:00,20,34.97,35.08,34.93,35.04,57
20160901|2016-04-20 10:30,20,35.04,35.19,35.03,35.09,95
20160901|2016-04-20 11:00,20,35.1,35.19,34.96,34.98,105
20160901|2016-04-20 11:30,20,34.99,35.19,34.99,35.11,86
20160901|2016-04-20 12:00,20,35.13,35.22,35.12,35.21,118
20160901|2016-04-20 12:30,20,35.21,35.24,35.17,35.19,210
20160901|2016-04-20 13:00,20,35.18,35.22,35.08,35.08,126
20160901|2016-04-20 19:00,21,35.01,35.1,35.01,35.07,63
20160901|2016-04-20 19:30,21,35.03,35.03,34.94,34.94,73
20160901|2016-04-20 20:00,21,35.07,35.21,35,35.21,94
20160901|2016-04-20 20:30,21,35.2,35.2,35.2,35.2,2
20160901|2016-04-20 22:00,21,35.22,35.22,35.2,35.2,4
20160901|2016-04-20 22:30,21,35.17,35.17,35.17,35.17,1
20160901|2016-04-20 23:00,21,35.17,35.17,35.17,35.17,1
20160901|2016-04-21 00:30,21,35.29,35.35,35.29,35.35,6
20160901|2016-04-21 01:00,21,35.37,35.37,35.27,35.29,8
20160901|2016-04-21 01:30,21,35.29,35.35,35.28,35.31,32
20160901|2016-04-21 02:00,21,35.28,35.35,35.28,35.35,113
20160901|2016-04-21 02:30,21,35.4,35.51,35.4,35.5,9
20160901|2016-04-21 03:00,21,35.51,35.51,35.51,35.51,1
20160901|2016-04-21 03:30,21,35.46,35.5,35.46,35.47,172
20160901|2016-04-21 04:00,21,35.47,35.47,35.44,35.44,147
20160901|2016-04-21 04:30,21,35.47,35.47,35.44,35.44,10
20160901|2016-04-21 05:00,21,35.44,35.52,35.36,35.52,54
20160901|2016-04-21 05:30,21,35.52,35.52,35.5,35.51,55
20160901|2016-04-21 06:00,21,35.46,35.51,35.46,35.5,10
20160901|2016-04-21 06:30,21,35.52,35.58,35.51,35.58,8
20160901|2016-04-21 07:00,21,35.55,35.55,35.36,35.47,30
20160901|2016-04-21 07:30,21,35.34,35.39,35.34,35.39,7
20160901|2016-04-21 08:30,21,35.22,35.25,34.87,35.08,65
20160901|2016-04-21 09:00,21,34.97,35.03,34.92,34.97,64
20160901|2016-04-21 09:30,21,34.93,34.99,34.93,34.98,13
20160901|2016-04-21 10:00,21,34.93,34.93,34.88,34.89,28
20160901|2016-04-21 10:30,21,34.9,34.92,34.86,34.86,51
20160901|2016-04-21 11:00,21,34.87,34.87,34.71,34.75,182
20160901|2016-04-21 11:30,21,34.76,34.77,34.62,34.65,40
20160901|2016-04-21 12:00,21,34.65,34.72,34.6,34.71,37
20160901|2016-04-21 12:30,21,34.74,34.88,34.74,34.83,31
20160901|2016-04-21 13:00,21,34.78,34.79,34.6,34.6,166
20160901|2016-04-21 19:00,22,34.54,34.54,34.54,34.54,2
20160901|2016-04-21 19:30,22,34.52,34.55,34.52,34.55,5
20160901|2016-04-21 20:00,22,34.56,34.56,34.56,34.56,3
20160901|2016-04-21 21:00,22,34.66,34.66,34.66,34.66,2
20160901|2016-04-21 21:30,22,34.73,34.74,34.7,34.7,246
20160901|2016-04-21 22:00,22,34.7,34.71,34.64,34.64,151
20160901|2016-04-21 22:30,22,34.64,34.64,34.64,34.64,4
20160901|2016-04-21 23:00,22,34.62,34.62,34.59,34.59,8
20160901|2016-04-21 23:30,22,34.57,34.59,34.57,34.57,12
20160901|2016-04-22 00:00,22,34.58,34.58,34.58,34.58,1
20160901|2016-04-22 00:30,22,34.51,34.61,34.5,34.61,5
20160901|2016-04-22 01:00,22,34.64,34.64,34.64,34.64,1
20160901|2016-04-22 03:30,22,34.57,34.57,34.48,34.48,6
20160901|2016-04-22 04:00,22,34.44,34.44,34.44,34.44,11
20160901|2016-04-22 04:30,22,34.49,34.53,34.49,34.52,3
20160901|2016-04-22 05:30,22,34.46,34.46,34.46,34.46,1
20160901|2016-04-22 06:00,22,34.55,34.55,34.55,34.55,1
20160901|2016-04-22 06:30,22,34.55,34.58,34.43,34.43,111
20160901|2016-04-22 07:00,22,34.41,34.48,34.41,34.48,4
20160901|2016-04-22 07:30,22,34.44,34.44,34.44,34.44,1
20160901|2016-04-22 08:30,22,34.59,34.7,34.55,34.63,150
20160901|2016-04-22 09:00,22,34.63,34.78,34.62,34.78,157
20160901|2016-04-22 09:30,22,34.75,34.81,34.5,34.5,128
20160901|2016-04-22 10:00,22,34.5,34.51,34.32,34.36,109
20160901|2016-04-22 10:30,22,34.36,34.54,34.31,34.48,66
20160901|2016-04-22 11:00,22,34.47,34.48,34.43,34.48,71
20160901|2016-04-22 11:30,22,34.48,34.66,34.48,34.61,371
20160901|2016-04-22 12:00,22,34.61,34.63,34.55,34.58,116
20160901|2016-04-22 12:30,22,34.58,34.58,34.5,34.54,10
20160901|2016-04-22 13:00,22,34.54,34.56,34.52,34.52,192
20160901|2016-04-24 19:00,25,34.62,34.64,34.62,34.62,7
20160901|2016-04-25 00:00,25,34.44,34.44,34.44,34.44,1
20160901|2016-04-25 02:00,25,34.43,34.43,34.43,34.43,1
20160901|2016-04-25 03:00,25,34.44,34.45,34.44,34.44,7
20160901|2016-04-25 03:30,25,34.41,34.41,34.36,34.36,3
20160901|2016-04-25 04:30,25,34.32,34.32,34.32,34.32,3
20160901|2016-04-25 05:00,25,34.33,34.33,34.29,34.29,5
20160901|2016-04-25 05:30,25,34.36,34.37,34.36,34.36,4
20160901|2016-04-25 07:30,25,34.43,34.43,34.43,34.43,2
20160901|2016-04-25 08:30,25,34.47,34.73,34.47,34.62,26
20160901|2016-04-25 09:00,25,34.62,34.63,34.54,34.56,78
20160901|2016-04-25 09:30,25,34.54,34.54,34.35,34.53,136
20160901|2016-04-25 10:00,25,34.59,34.73,34.59,34.72,117
20160901|2016-04-25 10:30,25,34.72,34.72,34.59,34.59,117
20160901|2016-04-25 11:00,25,34.62,34.67,34.54,34.65,388
20160901|2016-04-25 11:30,25,34.65,34.69,34.57,34.68,275
20160901|2016-04-25 12:00,25,34.63,34.63,34.56,34.57,87
20160901|2016-04-25 12:30,25,34.58,34.63,34.55,34.62,69
20160901|2016-04-25 13:00,25,34.62,34.63,34.42,34.44,232
20160901|2016-04-25 19:00,26,34.49,34.49,34.49,34.49,1
20160901|2016-04-25 21:00,26,34.65,34.65,34.65,34.65,2
20160901|2016-04-25 22:30,26,34.52,34.52,34.52,34.52,1
20160901|2016-04-25 23:00,26,34.48,34.52,34.48,34.52,180
20160901|2016-04-25 23:30,26,34.53,34.54,34.53,34.54,157
20160901|2016-04-26 00:00,26,34.54,34.54,34.54,34.54,10
20160901|2016-04-26 01:00,26,34.41,34.42,34.39,34.42,4
20160901|2016-04-26 01:30,26,34.4,34.4,34.39,34.4,3
20160901|2016-04-26 02:00,26,34.39,34.39,34.39,34.39,1
20160901|2016-04-26 02:30,26,34.35,34.35,34.35,34.35,1
20160901|2016-04-26 03:00,26,34.36,34.36,34.36,34.36,4
20160901|2016-04-26 04:00,26,34.38,34.38,34.38,34.38,1
20160901|2016-04-26 04:30,26,34.44,34.45,34.44,34.45,3
20160901|2016-04-26 05:00,26,34.44,34.44,34.44,34.44,1
20160901|2016-04-26 06:30,26,34.55,34.55,34.55,34.55,1
20160901|2016-04-26 07:00,26,34.53,34.53,34.48,34.48,2
20160901|2016-04-26 08:30,26,34.61,34.63,34.47,34.6,150
20160901|2016-04-26 09:00,26,34.59,34.63,34.5,34.5,111
20160901|2016-04-26 09:30,26,34.47,34.47,34.46,34.46,5
20160901|2016-04-26 10:00,26,34.5,34.51,34.45,34.45,45
20160901|2016-04-26 10:30,26,34.44,34.49,34.43,34.49,77
20160901|2016-04-26 11:00,26,34.51,34.55,34.5,34.51,12
20160901|2016-04-26 11:30,26,34.51,34.52,34.47,34.47,12
20160901|2016-04-26 12:00,26,34.44,34.52,34.44,34.52,68
20160901|2016-04-26 12:30,26,34.51,34.52,34.48,34.51,107
20160901|2016-04-26 13:00,26,34.52,34.52,34.42,34.45,236
20160901|2016-04-26 19:00,27,34.46,34.46,34.46,34.46,10
20160901|2016-04-26 20:00,27,34.46,34.46,34.46,34.46,1
20160901|2016-04-26 21:30,27,34.46,34.46,34.46,34.46,5
20160901|2016-04-26 22:00,27,34.41,34.41,34.39,34.4,8
20160901|2016-04-26 22:30,27,34.43,34.43,34.43,34.43,2
20160901|2016-04-26 23:00,27,34.43,34.45,34.4,34.44,40
20160901|2016-04-27 00:00,27,34.42,34.42,34.42,34.42,1
20160901|2016-04-27 02:30,27,34.36,34.36,34.31,34.31,3
20160901|2016-04-27 03:30,27,34.38,34.38,34.36,34.36,45
20160901|2016-04-27 04:00,27,34.36,34.38,34.36,34.38,2
20160901|2016-04-27 04:30,27,34.34,34.34,34.34,34.34,1
20160901|2016-04-27 05:00,27,34.3,34.3,34.3,34.3,10
20160901|2016-04-27 06:30,27,34.19,34.2,34.19,34.19,8
20160901|2016-04-27 07:00,27,34.19,34.3,34.19,34.29,18
20160901|2016-04-27 07:30,27,34.2,34.2,34.2,34.2,4
20160901|2016-04-27 08:30,27,34.17,34.17,33.9,33.91,245
20160901|2016-04-27 09:00,27,33.89,33.89,33.69,33.69,74
20160901|2016-04-27 09:30,27,33.62,33.82,33.6,33.78,692
20160901|2016-04-27 10:00,27,33.78,33.86,33.78,33.83,140
20160901|2016-04-27 10:30,27,33.82,33.91,33.76,33.91,57
20160901|2016-04-27 11:00,27,33.88,33.99,33.88,33.99,88
20160901|2016-04-27 11:30,27,34,34,33.94,33.94,28
20160901|2016-04-27 12:00,27,33.97,33.98,33.95,33.98,177
20160901|2016-04-27 12:30,27,33.98,34.02,33.96,34.02,94
20160901|2016-04-27 13:00,27,34.05,34.14,34.02,34.04,61
20160901|2016-04-27 21:30,28,33.91,33.91,33.91,33.91,7
20160901|2016-04-28 00:30,28,33.83,33.83,33.83,33.83,5
20160901|2016-04-28 01:00,28,33.85,33.85,33.85,33.85,1
20160901|2016-04-28 01:30,28,33.86,33.9,33.86,33.86,4
20160901|2016-04-28 03:30,28,33.91,33.91,33.86,33.86,2
20160901|2016-04-28 04:00,28,34.01,34.01,34.01,34.01,1
20160901|2016-04-28 04:30,28,33.95,33.95,33.95,33.95,3
20160901|2016-04-28 05:30,28,33.91,33.91,33.91,33.91,2
20160901|2016-04-28 06:00,28,33.93,33.93,33.92,33.92,2
20160901|2016-04-28 06:30,28,33.96,33.98,33.96,33.98,10
20160901|2016-04-28 07:00,28,33.98,34.02,33.98,34.02,13
20160901|2016-04-28 07:30,28,33.99,34.03,33.97,34.02,15
20160901|2016-04-28 08:30,28,34.02,34.05,33.86,33.86,717
20160901|2016-04-28 09:00,28,33.88,33.96,33.85,33.86,45
20160901|2016-04-28 09:30,28,33.86,33.9,33.86,33.88,51
20160901|2016-04-28 10:00,28,33.93,33.93,33.86,33.88,12
20160901|2016-04-28 10:30,28,33.91,33.94,33.8,33.82,93
20160901|2016-04-28 11:00,28,33.8,33.81,33.66,33.72,31
20160901|2016-04-28 11:30,28,33.71,33.74,33.7,33.7,62
20160901|2016-04-28 12:00,28,33.74,33.81,33.7,33.75,67
20160901|2016-04-28 12:30,28,33.74,33.76,33.7,33.7,36
20160901|2016-04-28 13:00,28,33.66,33.66,33.5,33.62,110
20160901|2016-04-28 20:00,29,33.54,33.54,33.44,33.44,6
20160901|2016-04-28 20:30,29,33.44,33.48,33.44,33.48,12
20160901|2016-04-28 21:30,29,33.48,33.5,33.48,33.49,4
20160901|2016-04-28 22:00,29,33.49,33.49,33.49,33.49,1
20160901|2016-04-29 00:30,29,33.44,33.44,33.44,33.44,1
20160901|2016-04-29 01:30,29,33.49,33.53,33.49,33.53,4
20160901|2016-04-29 02:30,29,33.59,33.67,33.59,33.67,4
20160901|2016-04-29 04:00,29,33.65,33.69,33.64,33.69,3
20160901|2016-04-29 04:30,29,33.69,33.69,33.69,33.69,1
20160901|2016-04-29 05:00,29,33.67,33.7,33.67,33.7,4
20160901|2016-04-29 05:30,29,33.67,33.67,33.67,33.67,1
20160901|2016-04-29 06:00,29,33.69,33.7,33.69,33.7,3
20160901|2016-04-29 06:30,29,33.7,33.7,33.69,33.69,3
20160901|2016-04-29 07:00,29,33.86,33.86,33.86,33.86,3
20160901|2016-04-29 07:30,29,33.88,33.92,33.88,33.9,22
20160901|2016-04-29 08:30,29,33.9,33.92,33.74,33.75,145
20160901|2016-04-29 09:00,29,33.73,33.73,33.67,33.71,36
20160901|2016-04-29 09:30,29,33.67,33.67,33.56,33.56,12
20160901|2016-04-29 10:00,29,33.56,33.56,33.49,33.51,14
20160901|2016-04-29 10:30,29,33.52,33.54,33.38,33.38,17
20160901|2016-04-29 11:00,29,33.4,33.46,33.38,33.43,14
20160901|2016-04-29 11:30,29,33.47,33.51,33.47,33.49,15
20160901|2016-04-29 12:00,29,33.54,33.54,33.5,33.51,21
20160901|2016-04-29 12:30,29,33.5,33.5,33.39,33.43,81
20160901|2016-04-29 13:00,29,33.43,33.49,33.37,33.37,127
20160901|2016-05-01 19:00,2,33.39,33.43,33.39,33.43,3
20160901|2016-05-01 20:00,2,33.49,33.49,33.47,33.47,2
20160901|2016-05-01 21:30,2,33.51,33.51,33.51,33.51,1
20160901|2016-05-02 00:00,2,33.43,33.43,33.43,33.43,2
20160901|2016-05-02 00:30,2,33.43,33.43,33.43,33.43,1
20160901|2016-05-02 03:00,2,33.37,33.37,33.37,33.37,2
20160901|2016-05-02 04:30,2,33.39,33.39,33.39,33.39,2
20160901|2016-05-02 06:00,2,33.39,33.4,33.39,33.39,6
20160901|2016-05-02 06:30,2,33.39,33.42,33.39,33.42,4
20160901|2016-05-02 07:00,2,33.43,33.45,33.42,33.42,4
20160901|2016-05-02 07:30,2,33.39,33.39,33.39,33.39,1
20160901|2016-05-02 08:30,2,33.42,33.48,33.17,33.18,148
20160901|2016-05-02 09:00,2,33.14,33.14,32.98,32.99,267
20160901|2016-05-02 09:30,2,32.98,33,32.87,32.97,251
20160901|2016-05-02 10:00,2,32.94,33,32.92,33,84
20160901|2016-05-02 10:30,2,32.95,32.97,32.89,32.89,68
20160901|2016-05-02 11:00,2,32.83,32.97,32.82,32.93,192
20160901|2016-05-02 11:30,2,32.93,32.94,32.85,32.89,108
20160901|2016-05-02 12:00,2,32.87,32.88,32.8,32.87,63
20160901|2016-05-02 12:30,2,32.84,32.87,32.72,32.74,305
20160901|2016-05-02 13:00,2,32.73,32.8,32.7,32.78,205
20160901|2016-05-02 19:00,3,32.78,32.78,32.69,32.69,22
20160901|2016-05-02 20:00,3,32.83,32.96,32.83,32.93,20
20160901|2016-05-02 20:30,3,32.93,32.98,32.89,32.9,8
20160901|2016-05-02 21:00,3,32.86,32.96,32.86,32.95,30
20160901|2016-05-02 21:30,3,32.9,32.93,32.89,32.93,17
20160901|2016-05-02 22:00,3,32.95,32.96,32.95,32.96,10
20160901|2016-05-02 23:30,3,32.95,32.97,32.95,32.97,3
20160901|2016-05-03 00:00,3,32.97,32.97,32.97,32.97,2
20160901|2016-05-03 00:30,3,32.99,32.99,32.98,32.98,2
20160901|2016-05-03 01:00,3,33.02,33.02,33.02,33.02,1
20160901|2016-05-03 01:30,3,33.02,33.13,33.02,33.13,7
20160901|2016-05-03 02:00,3,33.08,33.08,32.96,32.96,7
20160901|2016-05-03 02:30,3,32.97,33.01,32.96,32.99,30
20160901|2016-05-03 03:00,3,32.96,32.96,32.93,32.96,15
20160901|2016-05-03 03:30,3,32.98,32.98,32.91,32.91,5
20160901|2016-05-03 04:00,3,32.91,32.93,32.91,32.93,3
20160901|2016-05-03 04:30,3,32.89,32.89,32.88,32.89,6
20160901|2016-05-03 05:00,3,32.89,32.89,32.77,32.83,65
20160901|2016-05-03 06:00,3,32.85,32.85,32.82,32.83,20
20160901|2016-05-03 06:30,3,32.87,32.87,32.84,32.84,7
20160901|2016-05-03 07:00,3,32.84,32.86,32.78,32.78,16
20160901|2016-05-03 07:30,3,32.74,32.74,32.74,32.74,2
20160901|2016-05-03 08:30,3,32.75,32.8,32.6,32.61,175
20160901|2016-05-03 09:00,3,32.61,32.61,32.52,32.58,134
20160901|2016-05-03 09:30,3,32.54,32.62,32.47,32.62,76
20160901|2016-05-03 10:00,3,32.61,32.63,32.53,32.53,52
20160901|2016-05-03 10:30,3,32.53,32.59,32.53,32.55,34
20160901|2016-05-03 11:00,3,32.56,32.56,32.45,32.45,29
20160901|2016-05-03 11:30,3,32.48,32.49,32.45,32.49,55
20160901|2016-05-03 12:00,3,32.47,32.54,32.47,32.49,65
20160901|2016-05-03 12:30,3,32.5,32.59,32.43,32.57,256
20160901|2016-05-03 13:00,3,32.55,32.72,32.5,32.68,113
20160901|2016-05-03 19:00,4,32.72,32.78,32.62,32.62,13
20160901|2016-05-03 20:30,4,32.65,32.65,32.65,32.65,4
20160901|2016-05-03 21:00,4,32.65,32.65,32.65,32.65,14
20160901|2016-05-03 21:30,4,32.66,32.68,32.64,32.68,25
20160901|2016-05-03 22:00,4,32.72,32.72,32.72,32.72,10
20160901|2016-05-03 22:30,4,32.77,32.77,32.77,32.77,1
20160901|2016-05-04 00:30,4,32.83,32.83,32.83,32.83,1
20160901|2016-05-04 01:00,4,32.93,32.93,32.91,32.91,11
20160901|2016-05-04 01:30,4,32.9,32.95,32.86,32.95,3
20160901|2016-05-04 02:00,4,32.94,32.94,32.94,32.94,97
20160901|2016-05-04 02:30,4,33,33,33,33,1
20160901|2016-05-04 03:00,4,33.04,33.08,33.04,33.05,28
20160901|2016-05-04 03:30,4,33.05,33.06,33.04,33.04,121
20160901|2016-05-04 04:00,4,33.19,33.19,33.15,33.19,8
20160901|2016-05-04 04:30,4,33.07,33.07,33.07,33.07,1
20160901|2016-05-04 05:00,4,33.07,33.11,33.07,33.09,5
20160901|2016-05-04 05:30,4,33.13,33.13,33.13,33.13,5
20160901|2016-05-04 06:00,4,33.01,33.02,33.01,33.02,13
20160901|2016-05-04 06:30,4,33.01,33.01,33.01,33.01,1
20160901|2016-05-04 07:00,4,33.02,33.03,33.02,33.03,2
20160901|2016-05-04 07:30,4,33.17,33.19,33.09,33.09,9
20160901|2016-05-04 08:30,4,33.1,33.12,32.94,33.12,847
20160901|2016-05-04 09:00,4,33.14,33.18,33.04,33.07,120
20160901|2016-05-04 09:30,4,33.05,33.05,32.87,32.87,264
20160901|2016-05-04 10:00,4,32.87,32.87,32.8,32.87,102
20160901|2016-05-04 10:30,4,32.94,33.01,32.94,32.98,42
20160901|2016-05-04 11:00,4,32.94,32.94,32.87,32.89,65
20160901|2016-05-04 11:30,4,32.9,32.9,32.89,32.89,17
20160901|2016-05-04 12:00,4,32.88,32.88,32.78,32.79,42
20160901|2016-05-04 12:30,4,32.8,32.9,32.8,32.9,22
20160901|2016-05-04 13:00,4,32.87,32.87,32.69,32.82,104
20160901|2016-05-04 19:00,5,32.86,32.91,32.83,32.87,18
20160901|2016-05-04 20:00,5,32.93,32.93,32.93,32.93,3
20160901|2016-05-04 20:30,5,32.94,32.95,32.94,32.95,3
20160901|2016-05-04 21:30,5,32.98,32.98,32.98,32.98,1
20160901|2016-05-04 22:00,5,33,33,33,33,3
20160901|2016-05-05 00:30,5,32.96,32.96,32.96,32.96,1
20160901|2016-05-05 01:00,5,32.96,32.96,32.96,32.96,2
20160901|2016-05-05 02:30,5,33.05,33.05,33.05,33.05,1
20160901|2016-05-05 03:00,5,33.06,33.06,33.06,33.06,1
20160901|2016-05-05 03:30,5,33.03,33.03,33.03,33.03,1
20160901|2016-05-05 04:00,5,33.04,33.2,33.03,33.2,14
20160901|2016-05-05 04:30,5,33.14,33.14,33.13,33.13,4
20160901|2016-05-05 06:30,5,33.03,33.03,33.03,33.03,1
20160901|2016-05-05 07:30,5,33.14,33.22,33.14,33.14,8
20160901|2016-05-05 08:30,5,33.02,33.1,32.95,33.04,215
20160901|2016-05-05 09:00,5,33.05,33.05,32.97,32.97,60
20160901|2016-05-05 09:30,5,32.98,32.98,32.81,32.81,17
20160901|2016-05-05 10:00,5,32.82,32.84,32.78,32.83,47
20160901|2016-05-05 10:30,5,32.72,32.72,32.58,32.62,263
20160901|2016-05-05 11:00,5,32.53,32.54,32.45,32.54,48
20160901|2016-05-05 11:30,5,32.54,32.56,32.51,32.56,27
20160901|2016-05-05 12:00,5,32.58,32.58,32.52,32.54,9
20160901|2016-05-05 12:30,5,32.56,32.66,32.52,32.52,7
20160901|2016-05-05 13:00,5,32.48,32.56,32.47,32.5,56
20160901|2016-05-05 19:00,6,32.52,32.52,32.3,32.3,27
20160901|2016-05-05 19:30,6,32.27,32.31,32.27,32.31,6
20160901|2016-05-05 21:00,6,32.43,32.43,32.4,32.4,3
20160901|2016-05-05 21:30,6,32.48,32.48,32.47,32.47,2
20160901|2016-05-06 00:00,6,32.44,32.44,32.44,32.44,2
20160901|2016-05-06 02:00,6,32.51,32.51,32.51,32.51,1
20160901|2016-05-06 02:30,6,32.61,32.62,32.61,32.62,2
20160901|2016-05-06 04:00,6,32.59,32.59,32.59,32.59,2
20160901|2016-05-06 04:30,6,32.64,32.72,32.64,32.72,4
20160901|2016-05-06 05:00,6,32.69,32.69,32.68,32.68,4
20160901|2016-05-06 05:30,6,32.67,32.76,32.67,32.76,2
20160901|2016-05-06 06:00,6,32.69,32.73,32.69,32.73,3
20160901|2016-05-06 06:30,6,32.74,32.77,32.74,32.74,14
20160901|2016-05-06 07:00,6,32.72,32.72,32.72,32.72,4
20160901|2016-05-06 07:30,6,32.77,32.77,32.7,32.7,13
20160901|2016-05-06 08:30,6,32.56,32.64,32.53,32.64,48
20160901|2016-05-06 09:00,6,32.65,32.78,32.63,32.78,17
20160901|2016-05-06 09:30,6,32.72,32.94,32.7,32.91,86
20160901|2016-05-06 10:00,6,32.91,33.02,32.87,33.01,254
20160901|2016-05-06 10:30,6,33,33.01,32.96,32.97,137
20160901|2016-05-06 11:00,6,32.98,33,32.98,33,11
20160901|2016-05-06 11:30,6,33.08,33.08,33.05,33.05,17
20160901|2016-05-06 12:00,6,32.99,32.99,32.99,32.99,1
20160901|2016-05-06 13:00,6,33.15,33.62,33.15,33.45,178
20160901|2016-05-08 20:00,9,33.46,33.47,33.46,33.47,8
20160901|2016-05-08 20:30,9,33.43,33.43,33.43,33.43,1
20160901|2016-05-08 21:00,9,33.44,33.44,33.44,33.44,1
20160901|2016-05-08 21:30,9,33.44,33.44,33.35,33.35,6
20160901|2016-05-08 22:00,9,33.36,33.36,33.36,33.36,1
20160901|2016-05-08 23:00,9,33.45,33.45,33.45,33.45,1
20160901|2016-05-08 23:30,9,33.48,33.48,33.44,33.44,5
20160901|2016-05-09 00:30,9,33.49,33.49,33.47,33.47,2
20160901|2016-05-09 01:30,9,33.55,33.55,33.55,33.55,1
20160901|2016-05-09 02:00,9,33.56,33.56,33.56,33.56,1
20160901|2016-05-09 02:30,9,33.53,33.53,33.53,33.53,1
20160901|2016-05-09 04:30,9,33.51,33.51,33.51,33.51,1
20160901|2016-05-09 05:00,9,33.54,33.54,33.54,33.54,1
20160901|2016-05-09 05:30,9,33.55,33.55,33.55,33.55,1
20160901|2016-05-09 06:30,9,33.53,33.53,33.53,33.53,1
20160901|2016-05-09 07:30,9,33.5,33.5,33.5,33.5,3
20160901|2016-05-09 08:30,9,33.45,33.46,33.14,33.15,74
20160901|2016-05-09 09:00,9,33.14,33.23,33.06,33.09,52
20160901|2016-05-09 09:30,9,32.99,33.12,32.99,33.11,11
20160901|2016-05-09 10:00,9,33.1,33.17,33.04,33.04,24
20160901|2016-05-09 10:30,9,33.03,33.06,33.01,33.02,17
20160901|2016-05-09 11:00,9,33.03,33.05,33.02,33.05,9
20160901|2016-05-09 11:30,9,33.05,33.07,33.02,33.02,16
20160901|2016-05-09 12:00,9,33.06,33.08,33.06,33.07,11
20160901|2016-05-09 12:30,9,33.04,33.1,33.04,33.1,52
20160901|2016-05-09 13:00,9,33.04,33.1,33.02,33.02,79
20160901|2016-05-09 19:00,10,33.01,33.01,33.01,33.01,2
20160901|2016-05-09 19:30,10,32.99,32.99,32.99,32.99,3
20160901|2016-05-09 20:00,10,33.02,33.02,33.02,33.02,5
20160901|2016-05-09 20:30,10,32.95,33.03,32.95,33.03,5
20160901|2016-05-09 22:00,10,33.01,33.02,32.98,33.02,47
20160901|2016-05-09 22:30,10,33.06,33.06,33.06,33.06,1
20160901|2016-05-09 23:30,10,33.07,33.07,33.06,33.06,3
20160901|2016-05-10 01:00,10,33.09,33.09,33.09,33.09,2
20160901|2016-05-10 03:00,10,33.13,33.13,33.13,33.13,1
20160901|2016-05-10 03:30,10,33.1,33.1,33.01,33.01,11
20160901|2016-05-10 04:00,10,33.13,33.13,33.13,33.13,1
20160901|2016-05-10 04:30,10,32.92,32.94,32.92,32.94,3
20160901|2016-05-10 05:30,10,33,33,32.97,32.97,2
20160901|2016-05-10 06:00,10,32.93,32.93,32.87,32.92,6
20160901|2016-05-10 07:00,10,32.99,33.08,32.98,33.03,9
20160901|2016-05-10 07:30,10,32.95,32.95,32.95,32.95,2
20160901|2016-05-10 08:30,10,33.08,33.26,33.08,33.18,131
20160901|2016-05-10 09:00,10,33.22,33.24,33.14,33.14,28
20160901|2016-05-10 09:30,10,33.13,33.24,33.13,33.24,73
20160901|2016-05-10 10:00,10,33.25,33.25,33.16,33.25,42
20160901|2016-05-10 10:30,10,33.36,33.4,33.3,33.34,23
20160901|2016-05-10 11:00,10,33.34,33.82,33.31,33.42,313
20160901|2016-05-10 11:30,10,33.4,33.65,33.4,33.65,135
20160901|2016-05-10 12:00,10,33.65,34.04,33.65,33.83,120
20160901|2016-05-10 12:30,10,33.77,33.79,33.55,33.71,35
20160901|2016-05-10 13:00,10,33.74,33.76,33.63,33.71,179
20160901|2016-05-10 19:00,11,33.84,33.86,33.79,33.79,46
20160901|2016-05-10 19:30,11,33.74,33.74,33.74,33.74,1
20160901|2016-05-10 20:00,11,33.95,33.95,33.95,33.95,2
20160901|2016-05-10 20:30,11,33.84,33.84,33.83,33.84,17
20160901|2016-05-10 21:30,11,33.92,33.92,33.92,33.92,1
20160901|2016-05-10 22:00,11,33.82,33.82,33.8,33.82,14
20160901|2016-05-10 22:30,11,33.8,33.8,33.78,33.78,44
20160901|2016-05-10 23:00,11,33.76,33.76,33.75,33.75,3
20160901|2016-05-10 23:30,11,33.75,33.79,33.75,33.79,3
20160901|2016-05-11 00:30,11,33.82,33.82,33.82,33.82,1
20160901|2016-05-11 01:00,11,33.84,33.85,33.81,33.81,4
20160901|2016-05-11 01:30,11,33.83,33.85,33.83,33.85,23
20160901|2016-05-11 02:00,11,33.83,33.83,33.77,33.78,13
20160901|2016-05-11 02:30,11,33.76,33.76,33.76,33.76,1
20160901|2016-05-11 03:00,11,33.72,33.72,33.72,33.72,1
20160901|2016-05-11 03:30,11,33.73,33.73,33.71,33.71,42
20160901|2016-05-11 04:00,11,33.71,33.72,33.7,33.7,59
20160901|2016-05-11 04:30,11,33.7,33.7,33.7,33.7,19
20160901|2016-05-11 05:00,11,33.67,33.67,33.66,33.66,2
20160901|2016-05-11 05:30,11,33.66,33.67,33.66,33.67,2
20160901|2016-05-11 06:00,11,33.7,33.7,33.69,33.69,4
20160901|2016-05-11 06:30,11,33.67,33.7,33.66,33.68,74
20160901|2016-05-11 07:00,11,33.68,33.7,33.64,33.64,34
20160901|2016-05-11 07:30,11,33.63,33.66,33.62,33.64,64
20160901|2016-05-11 08:30,11,33.58,33.74,33.51,33.51,228
20160901|2016-05-11 09:00,11,33.52,33.63,33.42,33.63,51
20160901|2016-05-11 09:30,11,33.68,33.76,33.65,33.65,26
20160901|2016-05-11 10:00,11,33.53,33.71,33.47,33.7,63
20160901|2016-05-11 10:30,11,33.68,33.68,33.59,33.59,7
20160901|2016-05-11 11:00,11,33.57,33.7,33.57,33.62,194
20160901|2016-05-11 11:30,11,33.62,33.62,33.61,33.61,2
20160901|2016-05-11 12:00,11,33.7,33.71,33.7,33.71,5
20160901|2016-05-11 12:30,11,33.68,33.7,33.68,33.7,6
20160901|2016-05-11 13:00,11,33.62,33.62,33.51,33.6,121
20160901|2016-05-11 19:00,12,33.73,33.73,33.73,33.73,2
20160901|2016-05-11 19:30,12,33.72,33.72,33.72,33.72,1
20160901|2016-05-11 20:00,12,33.68,33.73,33.63,33.73,12
20160901|2016-05-11 20:30,12,33.72,33.72,33.72,33.72,10
20160901|2016-05-11 21:00,12,33.71,33.74,33.66,33.66,50
20160901|2016-05-11 21:30,12,33.73,33.73,33.73,33.73,1
20160901|2016-05-11 22:00,12,33.75,33.75,33.75,33.75,10
20160901|2016-05-11 22:30,12,33.75,33.75,33.75,33.75,1
20160901|2016-05-11 23:00,12,33.75,33.75,33.73,33.73,56
20160901|2016-05-11 23:30,12,33.73,33.73,33.73,33.73,1
20160901|2016-05-12 00:00,12,33.73,33.73,33.73,33.73,25
20160901|2016-05-12 00:30,12,33.73,33.73,33.71,33.73,39
20160901|2016-05-12 01:30,12,33.72,33.72,33.63,33.63,4
20160901|2016-05-12 02:00,12,33.56,33.67,33.56,33.67,3
20160901|2016-05-12 02:30,12,33.63,33.63,33.62,33.62,2
20160901|2016-05-12 03:00,12,33.63,33.63,33.63,33.63,1
20160901|2016-05-12 04:00,12,33.67,33.7,33.67,33.7,103
20160901|2016-05-12 05:00,12,33.59,33.59,33.59,33.59,1
20160901|2016-05-12 05:30,12,33.58,33.58,33.54,33.55,22
20160901|2016-05-12 06:00,12,33.56,33.6,33.56,33.6,55
20160901|2016-05-12 06:30,12,33.59,33.6,33.59,33.59,6
20160901|2016-05-12 07:00,12,33.51,33.58,33.51,33.58,117
20160901|2016-05-12 07:30,12,33.56,33.56,33.47,33.47,223
20160901|2016-05-12 08:30,12,33.47,33.62,33.18,33.18,235
20160901|2016-05-12 09:00,12,33.19,33.22,33.1,33.16,117
20160901|2016-05-12 09:30,12,33.13,33.16,33.02,33.02,117
20160901|2016-05-12 10:00,12,32.98,33.02,32.86,32.94,136
20160901|2016-05-12 10:30,12,32.93,32.93,32.74,32.8,150
20160901|2016-05-12 11:00,12,32.78,32.88,32.77,32.86,189
20160901|2016-05-12 11:30,12,32.81,32.84,32.78,32.84,89
20160901|2016-05-12 12:00,12,32.8,32.85,32.8,32.85,32
20160901|2016-05-12 12:30,12,32.82,32.85,32.77,32.84,72
20160901|2016-05-12 13:00,12,32.85,32.9,32.75,32.75,110
20160901|2016-05-12 19:00,13,32.89,32.89,32.83,32.83,5
20160901|2016-05-12 20:00,13,32.75,32.75,32.63,32.63,30
20160901|2016-05-12 20:30,13,32.68,32.74,32.68,32.72,13
20160901|2016-05-12 21:00,13,32.63,32.63,32.63,32.63,3
20160901|2016-05-12 21:30,13,32.62,32.62,32.57,32.57,2
20160901|2016-05-12 22:00,13,32.54,32.54,32.46,32.46,171
20160901|2016-05-12 22:30,13,32.48,32.48,32.45,32.45,7
20160901|2016-05-12 23:00,13,32.45,32.45,32.45,32.45,6
20160901|2016-05-12 23:30,13,32.46,32.46,32.46,32.46,2
20160901|2016-05-13 00:00,13,32.45,32.53,32.45,32.53,3
20160901|2016-05-13 00:30,13,32.55,32.55,32.48,32.51,77
20160901|2016-05-13 01:00,13,32.5,32.52,32.5,32.52,2
20160901|2016-05-13 02:00,13,32.37,32.37,32.37,32.37,1
20160901|2016-05-13 02:30,13,32.5,32.5,32.5,32.5,1
20160901|2016-05-13 04:00,13,32.58,32.58,32.52,32.52,8
20160901|2016-05-13 04:30,13,32.49,32.49,32.49,32.49,2
20160901|2016-05-13 05:00,13,32.52,32.52,32.52,32.52,1
20160901|2016-05-13 06:00,13,32.53,32.53,32.49,32.5,4
20160901|2016-05-13 06:30,13,32.5,32.5,32.49,32.49,2
20160901|2016-05-13 07:00,13,32.5,32.5,32.5,32.5,1
20160901|2016-05-13 07:30,13,32.48,32.48,32.48,32.48,2
20160901|2016-05-13 08:30,13,32.46,32.68,32.46,32.67,487
20160901|2016-05-13 09:00,13,32.61,32.67,32.56,32.57,105
20160901|2016-05-13 09:30,13,32.56,32.65,32.56,32.65,133
20160901|2016-05-13 10:00,13,32.71,32.76,32.69,32.74,50
20160901|2016-05-13 10:30,13,32.74,32.78,32.69,32.78,18
20160901|2016-05-13 11:00,13,32.76,32.79,32.73,32.78,113
20160901|2016-05-13 11:30,13,32.79,32.8,32.68,32.7,276
20160901|2016-05-13 12:00,13,32.71,32.78,32.69,32.78,108
20160901|2016-05-13 12:30,13,32.78,32.79,32.77,32.78,52
20160901|2016-05-13 13:00,13,32.77,32.77,32.71,32.76,200
20160901|2016-05-15 19:00,16,32.64,32.64,32.64,32.64,1
20160901|2016-05-15 22:00,16,32.7,32.7,32.68,32.7,44
20160901|2016-05-16 00:30,16,32.52,32.52,32.51,32.51,9
20160901|2016-05-16 01:00,16,32.62,32.64,32.62,32.64,2
20160901|2016-05-16 02:30,16,32.59,32.59,32.59,32.59,1
20160901|2016-05-16 03:00,16,32.79,32.79,32.79,32.79,20
20160901|2016-05-16 04:00,16,32.82,32.82,32.82,32.82,2
20160901|2016-05-16 04:30,16,32.8,32.82,32.8,32.82,5
20160901|2016-05-16 05:00,16,32.81,32.81,32.81,32.81,1
20160901|2016-05-16 06:30,16,32.82,32.82,32.82,32.82,1
20160901|2016-05-16 07:00,16,32.86,32.86,32.83,32.83,8
20160901|2016-05-16 07:30,16,32.83,32.88,32.83,32.88,2
20160901|2016-05-16 08:30,16,32.97,33.06,32.89,33.05,15
20160901|2016-05-16 09:00,16,33.12,33.12,33.08,33.08,7
20160901|2016-05-16 09:30,16,32.86,32.93,32.81,32.93,69
20160901|2016-05-16 10:00,16,32.92,33,32.9,32.95,54
20160901|2016-05-16 10:30,16,33.01,33.08,33,33.08,30
20160901|2016-05-16 11:00,16,33.04,33.04,32.98,33.03,5
20160901|2016-05-16 11:30,16,33.07,33.11,33.06,33.1,216
20160901|2016-05-16 12:00,16,33.05,33.05,33.05,33.05,1
20160901|2016-05-16 12:30,16,33.05,33.08,33.05,33.07,6
20160901|2016-05-16 13:00,16,33.08,33.15,32.95,32.98,135
20160901|2016-05-16 19:00,17,33.06,33.09,33.06,33.09,12
20160901|2016-05-16 21:30,17,32.96,32.96,32.96,32.96,1
20160901|2016-05-16 22:00,17,32.93,32.98,32.93,32.98,27
20160901|2016-05-17 02:30,17,33.08,33.1,33.08,33.08,7
20160901|2016-05-17 03:00,17,33.14,33.14,33.14,33.14,1
20160901|2016-05-17 04:30,17,33.15,33.15,33.1,33.1,104
20160901|2016-05-17 05:00,17,33.1,33.12,33.1,33.12,42
20160901|2016-05-17 05:30,17,33.12,33.12,33.12,33.12,4
20160901|2016-05-17 06:00,17,33.12,33.12,33.09,33.09,14
20160901|2016-05-17 06:30,17,33.09,33.12,33.05,33.08,28
20160901|2016-05-17 07:00,17,33.06,33.06,33.03,33.03,3
20160901|2016-05-17 07:30,17,33.08,33.08,33.08,33.08,7
20160901|2016-05-17 08:30,17,33.08,33.12,33,33.09,89
20160901|2016-05-17 09:00,17,33.09,33.19,33.04,33.19,181
20160901|2016-05-17 09:30,17,33.18,33.29,33.16,33.23,379
20160901|2016-05-17 10:00,17,33.22,33.26,33.22,33.26,7
20160901|2016-05-17 10:30,17,33.25,33.25,33.21,33.22,92
20160901|2016-05-17 11:00,17,33.17,33.17,33.16,33.16,41
20160901|2016-05-17 11:30,17,33.1,33.1,33.07,33.07,33
20160901|2016-05-17 12:00,17,33.1,33.17,33.1,33.12,50
20160901|2016-05-17 12:30,17,33.13,33.13,33.06,33.06,25
20160901|2016-05-17 13:00,17,33.05,33.06,32.98,33.01,195
20160901|2016-05-17 19:00,18,32.99,32.99,32.99,32.99,3
20160901|2016-05-17 20:30,18,33.21,33.21,33.16,33.16,4
20160901|2016-05-17 22:00,18,33.07,33.07,33.03,33.04,41
20160901|2016-05-17 23:00,18,32.88,32.88,32.88,32.88,1
20160901|2016-05-18 00:00,18,32.9,32.93,32.9,32.93,2
20160901|2016-05-18 00:30,18,32.81,32.81,32.74,32.78,57
20160901|2016-05-18 01:00,18,32.73,32.73,32.53,32.55,53
20160901|2016-05-18 01:30,18,32.67,32.67,32.64,32.64,6
20160901|2016-05-18 02:00,18,32.61,32.62,32.61,32.61,5
20160901|2016-05-18 02:30,18,32.62,32.64,32.62,32.64,49
20160901|2016-05-18 03:00,18,32.63,32.63,32.59,32.6,18
20160901|2016-05-18 03:30,18,32.61,32.62,32.6,32.6,3
20160901|2016-05-18 04:00,18,32.62,32.64,32.62,32.64,5
20160901|2016-05-18 04:30,18,32.62,32.62,32.6,32.61,129
20160901|2016-05-18 05:00,18,32.61,32.61,32.61,32.61,11
20160901|2016-05-18 05:30,18,32.61,32.61,32.61,32.61,2
20160901|2016-05-18 06:00,18,32.69,32.72,32.69,32.71,4
20160901|2016-05-18 06:30,18,32.65,32.65,32.63,32.64,111
20160901|2016-05-18 07:00,18,32.65,32.68,32.62,32.62,5
20160901|2016-05-18 07:30,18,32.61,32.61,32.58,32.58,28
20160901|2016-05-18 08:30,18,32.6,32.6,32.38,32.47,233
20160901|2016-05-18 09:00,18,32.43,32.57,32.42,32.42,86
20160901|2016-05-18 09:30,18,32.41,32.6,32.41,32.6,189
20160901|2016-05-18 10:00,18,32.62,32.66,32.55,32.6,33
20160901|2016-05-18 10:30,18,32.61,32.95,32.57,32.95,103
20160901|2016-05-18 11:00,18,32.96,32.99,32.88,32.94,95
20160901|2016-05-18 11:30,18,32.92,32.99,32.92,32.95,61
20160901|2016-05-18 12:00,18,32.98,33.02,32.96,32.98,175
20160901|2016-05-18 12:30,18,32.95,33.01,32.93,32.96,446
20160901|2016-05-18 13:00,18,32.94,32.94,32.63,32.69,393
20160901|2016-05-18 19:00,19,32.72,32.72,32.72,32.72,1
20160901|2016-05-18 20:30,19,32.59,32.59,32.59,32.59,1
20160901|2016-05-18 21:00,19,32.61,32.61,32.56,32.58,12
20160901|2016-05-18 22:00,19,32.55,32.57,32.55,32.57,3
20160901|2016-05-18 23:30,19,32.57,32.57,32.56,32.56,4
20160901|2016-05-19 00:00,19,32.55,32.58,32.55,32.58,6
20160901|2016-05-19 00:30,19,32.56,32.56,32.52,32.52,32
20160901|2016-05-19 01:00,19,32.49,32.57,32.49,32.57,2
20160901|2016-05-19 02:00,19,32.43,32.43,32.43,32.43,1
20160901|2016-05-19 02:30,19,32.43,32.47,32.4,32.4,185
20160901|2016-05-19 03:00,19,32.42,32.46,32.35,32.46,138
20160901|2016-05-19 03:30,19,32.41,32.41,32.39,32.39,21
20160901|2016-05-19 04:30,19,32.42,32.47,32.42,32.46,7
20160901|2016-05-19 05:00,19,32.4,32.4,32.3,32.3,23
20160901|2016-05-19 05:30,19,32.33,32.33,32.3,32.3,20
20160901|2016-05-19 06:30,19,32.34,32.35,32.34,32.35,2
20160901|2016-05-19 07:00,19,32.33,32.33,32.29,32.29,35
20160901|2016-05-19 07:30,19,32.24,32.24,32.05,32.05,82
20160901|2016-05-19 08:30,19,32.03,32.11,31.78,31.86,872
20160901|2016-05-19 09:00,19,31.9,31.93,31.7,31.7,217
20160901|2016-05-19 09:30,19,31.69,31.76,31.56,31.59,403
20160901|2016-05-19 10:00,19,31.62,31.69,31.58,31.69,227
20160901|2016-05-19 10:30,19,31.68,31.69,31.32,31.46,542
20160901|2016-05-19 11:00,19,31.44,31.66,31.43,31.66,249
20160901|2016-05-19 11:30,19,31.67,31.67,31.55,31.59,264
20160901|2016-05-19 12:00,19,31.58,31.91,31.58,31.9,426
20160901|2016-05-19 12:30,19,31.91,32.04,31.91,32.04,342
20160901|2016-05-19 13:00,19,32.05,32.22,32.05,32.1,234
20160901|2016-05-19 19:00,20,32.16,32.19,32.15,32.15,26
20160901|2016-05-19 20:00,20,32.1,32.1,32.1,32.1,2
20160901|2016-05-19 21:00,20,32.14,32.14,32.14,32.14,1
20160901|2016-05-19 21:30,20,32.19,32.22,32.18,32.22,40
20160901|2016-05-19 22:00,20,32.23,32.23,32.23,32.23,1
20160901|2016-05-20 00:30,20,32.22,32.22,32.22,32.22,1
20160901|2016-05-20 02:00,20,32.1,32.1,32.08,32.08,27
20160901|2016-05-20 02:30,20,32.05,32.05,32.05,32.05,18
20160901|2016-05-20 03:00,20,32.02,32.05,32.02,32.05,28
20160901|2016-05-20 03:30,20,32.06,32.07,32.06,32.07,27
20160901|2016-05-20 04:00,20,32.04,32.1,32,32.1,42
20160901|2016-05-20 04:30,20,32.1,32.11,32.08,32.08,6
20160901|2016-05-20 05:00,20,32.05,32.05,32.03,32.03,8
20160901|2016-05-20 05:30,20,32,32,32,32,1
20160901|2016-05-20 06:00,20,31.97,31.97,31.97,31.97,2
20160901|2016-05-20 06:30,20,31.99,32.01,31.99,32.01,12
20160901|2016-05-20 07:00,20,31.99,31.99,31.96,31.97,5
20160901|2016-05-20 07:30,20,32.08,32.08,32.02,32.02,22
20160901|2016-05-20 08:30,20,31.95,32.09,31.81,31.82,370
20160901|2016-05-20 09:00,20,31.78,31.89,31.69,31.69,95
20160901|2016-05-20 09:30,20,31.64,31.79,31.63,31.79,75
20160901|2016-05-20 10:00,20,31.73,31.79,31.59,31.64,279
20160901|2016-05-20 10:30,20,31.64,31.69,31.63,31.65,296
20160901|2016-05-20 11:00,20,31.63,31.66,31.51,31.61,130
20160901|2016-05-20 11:30,20,31.61,31.77,31.61,31.71,41
20160901|2016-05-20 12:00,20,31.74,31.75,31.6,31.61,295
20160901|2016-05-20 12:30,20,31.64,31.72,31.64,31.72,217
20160901|2016-05-20 13:00,20,31.7,31.72,31.49,31.64,306
20160901|2016-05-22 19:00,23,31.61,31.61,31.5,31.5,15
20160901|2016-05-22 20:30,23,31.42,31.43,31.42,31.43,2
20160901|2016-05-22 21:00,23,31.44,31.44,31.44,31.44,2
20160901|2016-05-22 22:00,23,31.41,31.41,31.41,31.41,21
20160901|2016-05-22 22:30,23,31.42,31.42,31.42,31.42,4
20160901|2016-05-22 23:00,23,31.4,31.4,31.38,31.38,50
20160901|2016-05-23 00:00,23,31.43,31.44,31.4,31.44,22
20160901|2016-05-23 01:00,23,31.18,31.18,31.06,31.08,207
20160901|2016-05-23 01:30,23,31.12,31.14,31.12,31.14,68
20160901|2016-05-23 02:00,23,31.13,31.13,31.13,31.13,2
20160901|2016-05-23 02:30,23,31.14,31.14,31.14,31.14,32
20160901|2016-05-23 03:00,23,31.13,31.18,31.13,31.18,75
20160901|2016-05-23 03:30,23,31.18,31.18,31.18,31.18,36
20160901|2016-05-23 04:30,23,31.26,31.26,31.25,31.25,2
20160901|2016-05-23 05:30,23,31.25,31.25,31.25,31.25,3
20160901|2016-05-23 06:00,23,31.27,31.3,31.26,31.3,31
20160901|2016-05-23 06:30,23,31.28,31.33,31.27,31.33,54
20160901|2016-05-23 07:00,23,31.33,31.35,31.33,31.34,67
20160901|2016-05-23 07:30,23,31.33,31.34,31.32,31.33,31
20160901|2016-05-23 08:30,23,31.33,31.43,31.25,31.26,298
20160901|2016-05-23 09:00,23,31.3,31.32,31.16,31.2,330
20160901|2016-05-23 09:30,23,31.2,31.22,31.16,31.16,192
20160901|2016-05-23 10:00,23,31.15,31.17,31.02,31.11,60
20160901|2016-05-23 10:30,23,31.12,31.24,31.1,31.23,106
20160901|2016-05-23 11:00,23,31.22,31.52,31.2,31.52,122
20160901|2016-05-23 11:30,23,31.46,31.52,31.45,31.48,88
20160901|2016-05-23 12:00,23,31.48,31.48,31.44,31.44,20
20160901|2016-05-23 12:30,23,31.44,31.48,31.43,31.48,203
20160901|2016-05-23 13:00,23,31.46,31.46,31.36,31.38,142
20160901|2016-05-23 19:00,24,31.38,31.46,31.38,31.46,49
20160901|2016-05-23 19:30,24,31.44,31.45,31.44,31.45,20
20160901|2016-05-23 20:00,24,31.35,31.42,31.33,31.41,26
20160901|2016-05-23 20:30,24,31.37,31.37,31.31,31.31,12
20160901|2016-05-23 21:30,24,31.31,31.42,31.26,31.42,27
20160901|2016-05-23 22:30,24,31.42,31.42,31.42,31.42,1
20160901|2016-05-23 23:30,24,31.38,31.38,31.38,31.38,8
20160901|2016-05-24 00:00,24,31.39,31.39,31.39,31.39,1
20160901|2016-05-24 01:00,24,31.39,31.39,31.39,31.39,1
20160901|2016-05-24 01:30,24,31.35,31.35,31.35,31.35,1
20160901|2016-05-24 02:30,24,31.35,31.35,31.33,31.33,2
20160901|2016-05-24 03:00,24,31.33,31.37,31.33,31.37,3
20160901|2016-05-24 06:00,24,31.29,31.29,31.29,31.29,1
20160901|2016-05-24 06:30,24,31.3,31.36,31.3,31.36,3
20160901|2016-05-24 07:00,24,31.36,31.37,31.36,31.37,18
20160901|2016-05-24 07:30,24,31.37,31.37,31.35,31.35,33
20160901|2016-05-24 08:30,24,31.31,31.38,31.28,31.33,373
20160901|2016-05-24 09:00,24,31.31,31.41,31.23,31.34,287
20160901|2016-05-24 09:30,24,31.34,31.36,31.24,31.3,188
20160901|2016-05-24 10:00,24,31.29,31.35,31.24,31.31,197
20160901|2016-05-24 10:30,24,31.29,31.3,31.17,31.25,213
20160901|2016-05-24 11:00,24,31.25,31.26,31.21,31.26,30
20160901|2016-05-24 11:30,24,31.26,31.26,31.23,31.23,63
20160901|2016-05-24 12:00,24,31.26,31.31,31.26,31.3,49
20160901|2016-05-24 12:30,24,31.28,31.28,31.18,31.25,161
20160901|2016-05-24 13:00,24,31.27,31.3,31.12,31.12,307
20160901|2016-05-24 19:00,25,31.13,31.14,31.12,31.14,33
20160901|2016-05-24 19:30,25,31.17,31.17,31.17,31.17,1
20160901|2016-05-24 20:00,25,31.19,31.19,31.18,31.18,15
20160901|2016-05-24 20:30,25,31.16,31.23,31.16,31.17,20
20160901|2016-05-24 21:00,25,31.14,31.17,31.14,31.17,9
20160901|2016-05-24 21:30,25,31.15,31.16,31.15,31.16,2
20160901|2016-05-24 22:00,25,31.13,31.13,31.11,31.11,10
20160901|2016-05-25 00:30,25,31.14,31.14,31.14,31.14,1
20160901|2016-05-25 01:30,25,31.1,31.1,31.1,31.1,1
20160901|2016-05-25 02:00,25,31.12,31.12,31.11,31.11,4
20160901|2016-05-25 02:30,25,31.11,31.11,31.09,31.09,2
20160901|2016-05-25 03:00,25,31.19,31.2,31.19,31.2,5
20160901|2016-05-25 03:30,25,31.18,31.24,31.18,31.24,4
20160901|2016-05-25 04:00,25,31.3,31.41,31.29,31.41,242
20160901|2016-05-25 04:30,25,31.43,31.43,31.43,31.43,7
20160901|2016-05-25 05:30,25,31.37,31.37,31.37,31.37,3
20160901|2016-05-25 06:00,25,31.41,31.44,31.41,31.44,2
20160901|2016-05-25 06:30,25,31.46,31.46,31.46,31.46,2
20160901|2016-05-25 07:00,25,31.48,31.48,31.44,31.45,4
20160901|2016-05-25 07:30,25,31.44,31.48,31.44,31.45,6
20160901|2016-05-25 08:30,25,31.48,31.59,31.29,31.45,304
20160901|2016-05-25 09:00,25,31.49,31.59,31.47,31.53,291
20160901|2016-05-25 09:30,25,31.53,31.53,31.44,31.51,233
20160901|2016-05-25 10:00,25,31.48,31.6,31.48,31.58,928
20160901|2016-05-25 10:30,25,31.59,31.64,31.53,31.55,172
20160901|2016-05-25 11:00,25,31.56,31.65,31.56,31.65,69
20160901|2016-05-25 11:30,25,31.7,31.8,31.68,31.8,74
20160901|2016-05-25 12:00,25,31.79,31.79,31.69,31.7,97
20160901|2016-05-25 12:30,25,31.72,31.72,31.59,31.59,23
20160901|2016-05-25 13:00,25,31.58,31.66,31.55,31.56,143
20160901|2016-05-25 19:00,26,31.58,31.64,31.54,31.6,57
20160901|2016-05-25 19:30,26,31.57,31.57,31.57,31.57,2
20160901|2016-05-25 20:00,26,31.72,31.72,31.72,31.72,2
20160901|2016-05-25 20:30,26,31.65,31.65,31.63,31.63,4
20160901|2016-05-25 21:30,26,31.6,31.64,31.59,31.59,11
20160901|2016-05-25 22:00,26,31.59,31.59,31.58,31.58,11
20160901|2016-05-25 22:30,26,31.6,31.6,31.6,31.6,46
20160901|2016-05-25 23:30,26,31.6,31.6,31.6,31.6,32
20160901|2016-05-26 00:00,26,31.62,31.63,31.62,31.63,10
20160901|2016-05-26 00:30,26,31.64,31.64,31.64,31.64,9
20160901|2016-05-26 01:00,26,31.64,31.64,31.63,31.63,2
20160901|2016-05-26 01:30,26,31.65,31.8,31.65,31.8,5
20160901|2016-05-26 02:00,26,31.77,31.93,31.77,31.93,56
20160901|2016-05-26 02:30,26,31.9,31.92,31.86,31.92,88
20160901|2016-05-26 03:00,26,31.93,32,31.89,31.99,95
20160901|2016-05-26 03:30,26,31.99,32.07,31.99,32.05,51
20160901|2016-05-26 04:00,26,32.05,32.06,32.03,32.03,22
20160901|2016-05-26 04:30,26,31.99,32.02,31.99,32.02,46
20160901|2016-05-26 05:00,26,31.97,31.98,31.93,31.98,8
20160901|2016-05-26 05:30,26,32.04,32.04,32,32.01,46
20160901|2016-05-26 06:00,26,32.02,32.04,31.96,31.96,21
20160901|2016-05-26 06:30,26,32,32.02,32,32.02,3
20160901|2016-05-26 07:00,26,31.95,31.97,31.89,31.94,115
20160901|2016-05-26 07:30,26,31.95,31.98,31.95,31.95,13
20160901|2016-05-26 08:30,26,31.98,31.98,31.54,31.57,278
20160901|2016-05-26 09:00,26,31.57,31.66,31.52,31.52,143
20160901|2016-05-26 09:30,26,31.55,31.55,31.36,31.46,193
20160901|2016-05-26 10:00,26,31.46,31.46,31.32,31.35,80
20160901|2016-05-26 10:30,26,31.36,31.36,31.25,31.28,94
20160901|2016-05-26 11:00,26,31.27,31.32,31.21,31.27,113
20160901|2016-05-26 11:30,26,31.27,31.38,31.27,31.32,40
20160901|2016-05-26 12:00,26,31.32,31.44,31.28,31.42,63
20160901|2016-05-26 12:30,26,31.39,31.4,31.26,31.3,104
20160901|2016-05-26 13:00,26,31.3,31.32,31.26,31.26,98
20160901|2016-05-26 19:00,27,31.19,31.24,31.17,31.24,13
20160901|2016-05-26 20:30,27,31.31,31.31,31.31,31.31,1
20160901|2016-05-26 21:00,27,31.32,31.33,31.32,31.32,3
20160901|2016-05-26 21:30,27,31.35,31.4,31.34,31.4,160
20160901|2016-05-26 22:00,27,31.42,31.42,31.41,31.41,2
20160901|2016-05-26 22:30,27,31.43,31.43,31.42,31.42,3
20160901|2016-05-26 23:00,27,31.45,31.45,31.45,31.45,6
20160901|2016-05-26 23:30,27,31.42,31.43,31.42,31.43,2
20160901|2016-05-27 00:00,27,31.47,31.47,31.47,31.47,1
20160901|2016-05-27 00:30,27,31.42,31.42,31.42,31.42,1
20160901|2016-05-27 02:30,27,31.62,31.62,31.62,31.62,1
20160901|2016-05-27 03:00,27,31.42,31.42,31.42,31.42,80
20160901|2016-05-27 04:00,27,31.44,31.44,31.4,31.4,42
20160901|2016-05-27 05:30,27,31.48,31.55,31.48,31.51,103
20160901|2016-05-27 06:00,27,31.52,31.54,31.52,31.54,2
20160901|2016-05-27 06:30,27,31.52,31.52,31.5,31.5,6
20160901|2016-05-27 07:00,27,31.52,31.52,31.52,31.52,1
20160901|2016-05-27 08:30,27,31.54,31.55,31.3,31.32,353
20160901|2016-05-27 09:00,27,31.32,31.34,31.2,31.3,119
20160901|2016-05-27 09:30,27,31.35,31.52,31.35,31.51,97
20160901|2016-05-27 10:00,27,31.49,31.59,31.48,31.56,129
20160901|2016-05-27 10:30,27,31.58,31.72,31.58,31.66,106
20160901|2016-05-27 11:00,27,31.62,31.72,31.61,31.72,354
20160901|2016-05-27 11:30,27,31.68,31.73,31.62,31.62,333
20160901|2016-05-27 12:00,27,31.7,31.77,31.69,31.75,406
20160901|2016-05-27 12:30,27,31.75,31.8,31.64,31.64,296
20160901|2016-05-27 13:00,27,31.66,31.79,31.61,31.75,200
20160901|2016-05-30 19:00,31,31.73,31.74,31.73,31.74,29
20160901|2016-05-30 19:30,31,31.87,31.87,31.87,31.87,1
20160901|2016-05-30 20:00,31,31.89,31.93,31.89,31.93,19
20160901|2016-05-30 20:30,31,31.89,31.89,31.89,31.89,1
20160901|2016-05-30 21:00,31,31.95,31.95,31.95,31.95,1
20160901|2016-05-30 21:30,31,31.95,31.95,31.93,31.93,4
20160901|2016-05-30 22:00,31,31.81,31.81,31.78,31.78,6
20160901|2016-05-31 00:30,31,31.8,31.8,31.8,31.8,5
20160901|2016-05-31 01:00,31,31.78,31.78,31.78,31.78,1
20160901|2016-05-31 01:30,31,31.73,31.73,31.72,31.72,10
20160901|2016-05-31 02:30,31,31.75,31.85,31.75,31.84,8
20160901|2016-05-31 03:30,31,31.77,31.77,31.77,31.77,3
20160901|2016-05-31 04:00,31,31.8,31.8,31.8,31.8,1
20160901|2016-05-31 04:30,31,31.76,31.76,31.76,31.76,1
20160901|2016-05-31 05:00,31,31.78,31.78,31.78,31.78,1
20160901|2016-05-31 06:30,31,31.81,31.81,31.81,31.81,18
20160901|2016-05-31 08:30,31,31.99,32,31.81,31.82,109
20160901|2016-05-31 09:00,31,31.81,32,31.74,32,111
20160901|2016-05-31 09:30,31,31.98,32.06,31.94,32.04,249
20160901|2016-05-31 10:00,31,32.05,32.14,32.04,32.11,178
20160901|2016-05-31 10:30,31,32.11,32.16,32.11,32.14,337
20160901|2016-05-31 11:00,31,32.11,32.11,32.1,32.11,9
20160901|2016-05-31 11:30,31,32.06,32.06,31.92,31.95,225
20160901|2016-05-31 12:00,31,31.93,31.93,31.84,31.84,157
20160901|2016-05-31 12:30,31,31.93,31.96,31.89,31.95,162
20160901|2016-05-31 13:00,31,31.95,32.1,31.89,32,208
20160901|2016-05-31 19:00,1,32.05,32.06,32.04,32.06,47
20160901|2016-05-31 20:30,1,31.89,31.97,31.89,31.97,8
20160901|2016-05-31 21:30,1,31.95,31.97,31.95,31.97,2
20160901|2016-05-31 22:00,1,32.06,32.06,32.06,32.06,3
20160901|2016-05-31 23:30,1,32.08,32.13,32.08,32.13,4
20160901|2016-06-01 00:30,1,32.04,32.04,32.04,32.04,1
20160901|2016-06-01 01:00,1,32.03,32.03,31.97,31.97,6
20160901|2016-06-01 01:30,1,31.96,31.96,31.96,31.96,1
20160901|2016-06-01 02:30,1,31.94,31.94,31.94,31.94,2
20160901|2016-06-01 03:00,1,31.96,31.97,31.96,31.97,2
20160901|2016-06-01 04:00,1,31.96,31.97,31.96,31.97,9
20160901|2016-06-01 04:30,1,31.93,31.93,31.93,31.93,6
20160901|2016-06-01 05:00,1,31.73,31.77,31.73,31.76,100
20160901|2016-06-01 07:00,1,31.9,31.9,31.88,31.89,25
20160901|2016-06-01 07:30,1,31.88,31.88,31.88,31.88,1
20160901|2016-06-01 08:30,1,31.79,32.06,31.75,32.06,471
20160901|2016-06-01 09:00,1,32.11,32.36,32.11,32.34,118
20160901|2016-06-01 09:30,1,32.38,32.53,32.38,32.45,160
20160901|2016-06-01 10:00,1,32.47,32.63,32.47,32.54,110
20160901|2016-06-01 10:30,1,32.55,32.62,32.55,32.61,760
20160901|2016-06-01 11:00,1,32.6,32.65,32.52,32.53,192
20160901|2016-06-01 11:30,1,32.48,32.5,32.43,32.45,35
20160901|2016-06-01 12:00,1,32.49,32.51,32.47,32.48,17
20160901|2016-06-01 12:30,1,32.5,32.5,32.44,32.46,56
20160901|2016-06-01 13:00,1,32.45,32.46,32.37,32.43,253
20160901|2016-06-01 19:00,2,32.44,32.47,32.41,32.47,29
20160901|2016-06-01 20:00,2,32.5,32.5,32.5,32.5,66
20160901|2016-06-01 20:30,2,32.56,32.56,32.5,32.5,4
20160901|2016-06-01 21:00,2,32.52,32.52,32.48,32.48,15
20160901|2016-06-01 21:30,2,32.45,32.45,32.44,32.44,7
20160901|2016-06-01 22:00,2,32.47,32.47,32.45,32.46,60
20160901|2016-06-01 22:30,2,32.44,32.44,32.44,32.44,2
20160901|2016-06-01 23:30,2,32.45,32.46,32.44,32.44,6
20160901|2016-06-02 00:00,2,32.44,32.44,32.44,32.44,1
20160901|2016-06-02 00:30,2,32.46,32.46,32.46,32.46,20
20160901|2016-06-02 01:00,2,32.47,32.48,32.47,32.48,68
20160901|2016-06-02 01:30,2,32.48,32.59,32.44,32.59,187
20160901|2016-06-02 02:00,2,32.59,32.65,32.58,32.64,9
20160901|2016-06-02 02:30,2,32.55,32.56,32.55,32.56,4
20160901|2016-06-02 03:00,2,32.57,32.57,32.51,32.54,4
20160901|2016-06-02 04:00,2,32.56,32.63,32.55,32.63,117
20160901|2016-06-02 04:30,2,32.61,32.66,32.59,32.64,107
20160901|2016-06-02 05:00,2,32.6,32.6,32.58,32.58,2
20160901|2016-06-02 06:00,2,32.61,32.61,32.6,32.6,4
20160901|2016-06-02 07:00,2,32.59,32.59,32.58,32.58,3
20160901|2016-06-02 07:30,2,32.58,32.64,32.58,32.64,43
20160901|2016-06-02 08:30,2,32.62,32.82,32.54,32.78,584
20160901|2016-06-02 09:00,2,32.77,32.8,32.68,32.68,467
20160901|2016-06-02 09:30,2,32.65,32.71,32.63,32.69,407
20160901|2016-06-02 10:00,2,32.7,32.7,32.58,32.64,198
20160901|2016-06-02 10:30,2,32.63,32.74,32.59,32.69,349
20160901|2016-06-02 11:00,2,32.69,32.73,32.61,32.69,135
20160901|2016-06-02 11:30,2,32.66,32.66,32.52,32.59,107
20160901|2016-06-02 12:00,2,32.6,32.7,32.6,32.68,306
20160901|2016-06-02 12:30,2,32.66,32.66,32.5,32.56,123
20160901|2016-06-02 13:00,2,32.55,32.62,32.45,32.53,327
20160901|2016-06-02 19:00,3,32.48,32.48,32.37,32.37,7
20160901|2016-06-02 20:00,3,32.45,32.52,32.42,32.45,26
20160901|2016-06-02 20:30,3,32.48,32.6,32.48,32.6,11
20160901|2016-06-02 21:00,3,32.58,32.62,32.56,32.62,15
20160901|2016-06-02 21:30,3,32.62,32.69,32.58,32.58,19
20160901|2016-06-02 22:00,3,32.5,32.54,32.49,32.54,11
20160901|2016-06-02 22:30,3,32.53,32.56,32.52,32.55,27
20160901|2016-06-02 23:00,3,32.52,32.54,32.52,32.54,3
20160901|2016-06-02 23:30,3,32.54,32.57,32.54,32.57,3
20160901|2016-06-03 00:00,3,32.56,32.57,32.56,32.57,2
20160901|2016-06-03 02:00,3,32.64,32.7,32.64,32.7,4
20160901|2016-06-03 02:30,3,32.7,32.7,32.7,32.7,1
20160901|2016-06-03 03:30,3,32.7,32.7,32.7,32.7,1
20160901|2016-06-03 04:30,3,32.83,32.85,32.81,32.81,41
20160901|2016-06-03 05:00,3,32.81,32.81,32.79,32.79,39
20160901|2016-06-03 05:30,3,32.78,32.78,32.73,32.74,43
20160901|2016-06-03 06:00,3,32.73,32.74,32.71,32.73,64
20160901|2016-06-03 06:30,3,32.73,32.76,32.72,32.76,9
20160901|2016-06-03 07:00,3,32.71,32.73,32.71,32.72,23
20160901|2016-06-03 07:30,3,32.7,32.71,32.68,32.68,32
20160901|2016-06-03 08:30,3,32.74,32.85,32.61,32.63,220
20160901|2016-06-03 09:00,3,32.63,32.63,32.49,32.57,164
20160901|2016-06-03 09:30,3,32.53,32.57,32.47,32.51,159
20160901|2016-06-03 10:00,3,32.51,32.66,32.46,32.61,54
20160901|2016-06-03 10:30,3,32.6,32.7,32.6,32.65,409
20160901|2016-06-03 11:00,3,32.62,32.68,32.59,32.68,81
20160901|2016-06-03 11:30,3,32.68,32.75,32.67,32.72,26
20160901|2016-06-03 12:00,3,32.72,32.83,32.71,32.79,31
20160901|2016-06-03 12:30,3,32.83,32.83,32.72,32.75,108
20160901|2016-06-03 13:00,3,32.73,32.74,32.44,32.55,83
20160901|2016-06-05 19:00,6,32.78,32.79,32.71,32.71,41
20160901|2016-06-05 19:30,6,32.71,32.71,32.7,32.7,8
20160901|2016-06-05 20:00,6,32.72,32.77,32.72,32.77,49
20160901|2016-06-05 20:30,6,32.69,32.69,32.69,32.69,1
20160901|2016-06-05 21:00,6,32.69,32.69,32.69,32.69,1
20160901|2016-06-05 21:30,6,32.72,32.72,32.72,32.72,1
20160901|2016-06-05 22:00,6,32.72,32.85,32.72,32.85,41
20160901|2016-06-05 22:30,6,32.85,32.86,32.85,32.86,21
20160901|2016-06-05 23:30,6,32.81,32.81,32.81,32.81,2
20160901|2016-06-06 00:00,6,32.81,32.81,32.81,32.81,1
20160901|2016-06-06 01:00,6,32.8,32.8,32.78,32.78,2
20160901|2016-06-06 01:30,6,32.78,32.85,32.78,32.85,34
20160901|2016-06-06 02:00,6,32.86,32.86,32.86,32.86,1
20160901|2016-06-06 04:00,6,32.85,32.86,32.85,32.86,3
20160901|2016-06-06 04:30,6,32.85,32.85,32.85,32.85,10
20160901|2016-06-06 07:00,6,32.78,32.78,32.76,32.76,29
20160901|2016-06-06 07:30,6,32.81,32.83,32.77,32.77,9
20160901|2016-06-06 08:30,6,32.81,32.88,32.69,32.87,918
20160901|2016-06-06 09:00,6,32.88,32.89,32.8,32.81,116
20160901|2016-06-06 09:30,6,32.85,32.89,32.66,32.73,149
20160901|2016-06-06 10:00,6,32.67,32.82,32.66,32.76,40
20160901|2016-06-06 10:30,6,32.75,32.75,32.66,32.74,29
20160901|2016-06-06 11:00,6,32.7,32.7,32.7,32.7,5
20160901|2016-06-06 11:30,6,32.72,32.8,32.71,32.76,170
20160901|2016-06-06 12:00,6,32.78,32.84,32.77,32.8,158
20160901|2016-06-06 12:30,6,32.8,32.8,32.72,32.73,38
20160901|2016-06-06 13:00,6,32.73,32.76,32.7,32.7,327
20160901|2016-06-06 19:00,7,32.72,32.75,32.72,32.74,18
20160901|2016-06-06 20:30,7,32.82,32.83,32.82,32.83,5
20160901|2016-06-06 21:30,7,32.96,32.96,32.96,32.96,1
20160901|2016-06-06 22:30,7,32.94,32.94,32.94,32.94,18
20160901|2016-06-06 23:00,7,32.92,32.92,32.92,32.92,15
20160901|2016-06-07 00:00,7,32.89,32.89,32.89,32.89,1
20160901|2016-06-07 00:30,7,32.89,32.92,32.81,32.81,6
20160901|2016-06-07 01:30,7,32.89,33.01,32.89,33.01,5
20160901|2016-06-07 02:00,7,33.01,33.03,33.01,33.03,7
20160901|2016-06-07 02:30,7,32.95,32.95,32.94,32.95,40
20160901|2016-06-07 03:00,7,32.97,32.97,32.89,32.89,7
20160901|2016-06-07 04:00,7,32.88,32.88,32.88,32.88,1
20160901|2016-06-07 04:30,7,32.78,32.81,32.76,32.77,32
20160901|2016-06-07 05:00,7,32.76,32.76,32.68,32.69,38
20160901|2016-06-07 05:30,7,32.68,32.74,32.68,32.73,29
20160901|2016-06-07 06:00,7,32.73,32.73,32.7,32.73,8
20160901|2016-06-07 06:30,7,32.7,32.74,32.7,32.73,27
20160901|2016-06-07 07:00,7,32.72,32.73,32.71,32.73,10
20160901|2016-06-07 07:30,7,32.71,32.73,32.71,32.73,8
20160901|2016-06-07 08:30,7,32.68,32.71,32.58,32.59,111
20160901|2016-06-07 09:00,7,32.59,32.6,32.37,32.4,415
20160901|2016-06-07 09:30,7,32.47,32.47,32.32,32.4,553
20160901|2016-06-07 10:00,7,32.38,32.38,32.14,32.2,344
20160901|2016-06-07 10:30,7,32.21,32.22,32.12,32.17,197
20160901|2016-06-07 11:00,7,32.13,32.28,32.1,32.18,413
20160901|2016-06-07 11:30,7,32.21,32.26,32.18,32.23,126
20160901|2016-06-07 12:00,7,32.26,32.36,32.25,32.36,403
20160901|2016-06-07 12:30,7,32.3,32.38,32.28,32.38,81
20160901|2016-06-07 13:00,7,32.37,32.64,32.37,32.64,260
20160901|2016-06-07 19:00,8,32.59,32.63,32.58,32.58,5
20160901|2016-06-07 19:30,8,32.58,32.58,32.56,32.56,16
20160901|2016-06-07 20:00,8,32.6,32.72,32.6,32.65,5
20160901|2016-06-07 20:30,8,32.65,32.7,32.65,32.67,3
20160901|2016-06-07 21:00,8,32.69,32.69,32.69,32.69,1
20160901|2016-06-07 22:00,8,32.63,32.63,32.63,32.63,1
20160901|2016-06-07 22:30,8,32.55,32.55,32.55,32.55,1
20160901|2016-06-07 23:00,8,32.58,32.58,32.58,32.58,1
20160901|2016-06-07 23:30,8,32.56,32.56,32.56,32.56,1
20160901|2016-06-08 00:30,8,32.51,32.51,32.51,32.51,38
20160901|2016-06-08 02:30,8,32.48,32.48,32.47,32.47,3
20160901|2016-06-08 03:30,8,32.55,32.58,32.55,32.55,9
20160901|2016-06-08 04:00,8,32.55,32.58,32.52,32.52,26
20160901|2016-06-08 04:30,8,32.57,32.57,32.57,32.57,15
20160901|2016-06-08 05:00,8,32.64,32.68,32.64,32.68,12
20160901|2016-06-08 05:30,8,32.7,32.76,32.7,32.76,47
20160901|2016-06-08 06:00,8,32.78,32.78,32.78,32.78,1
20160901|2016-06-08 06:30,8,32.79,32.8,32.79,32.8,5
20160901|2016-06-08 07:00,8,32.81,32.83,32.81,32.81,28
20160901|2016-06-08 07:30,8,32.84,32.84,32.81,32.84,4
20160901|2016-06-08 08:30,8,32.86,33.15,32.86,33.07,724
20160901|2016-06-08 09:00,8,33.07,33.1,32.99,33.06,332
20160901|2016-06-08 09:30,8,33.05,33.11,33.05,33.07,283
20160901|2016-06-08 10:00,8,33.04,33.1,33.02,33.07,315
20160901|2016-06-08 10:30,8,33.16,33.44,33.16,33.32,104
20160901|2016-06-08 11:00,8,33.35,33.4,33.31,33.33,73
20160901|2016-06-08 11:30,8,33.34,33.36,33.33,33.33,74
20160901|2016-06-08 12:00,8,33.37,33.37,33.22,33.25,33
20160901|2016-06-08 12:30,8,33.24,33.24,33.19,33.19,63
20160901|2016-06-08 13:00,8,33.22,33.22,33.08,33.1,339
20160901|2016-06-08 19:00,9,33.08,33.25,33.07,33.25,19
20160901|2016-06-08 20:30,9,33.23,33.23,33.23,33.23,1
20160901|2016-06-08 21:30,9,33.22,33.22,33.22,33.22,2
20160901|2016-06-08 22:30,9,33.22,33.22,33.21,33.21,4
20160901|2016-06-08 23:00,9,33.19,33.19,33.19,33.19,1
20160901|2016-06-08 23:30,9,33.18,33.22,33.18,33.22,6
20160901|2016-06-09 00:00,9,33.25,33.25,33.23,33.23,3
20160901|2016-06-09 00:30,9,33.24,33.25,33.24,33.25,4
20160901|2016-06-09 02:00,9,33.25,33.3,33.25,33.29,45
20160901|2016-06-09 03:00,9,33.19,33.19,33.19,33.19,1
20160901|2016-06-09 03:30,9,33.13,33.13,33.13,33.13,5
20160901|2016-06-09 04:00,9,33.08,33.08,33.05,33.05,370
20160901|2016-06-09 04:30,9,33.05,33.07,33.05,33.07,2
20160901|2016-06-09 05:00,9,33.08,33.08,33.03,33.03,7
20160901|2016-06-09 06:00,9,33,33.01,32.95,32.95,28
20160901|2016-06-09 06:30,9,32.93,32.96,32.93,32.96,10
20160901|2016-06-09 07:00,9,32.95,33.13,32.95,33.13,25
20160901|2016-06-09 07:30,9,33.1,33.12,32.95,33.06,50
20160901|2016-06-09 08:30,9,33.06,33.16,33.03,33.08,213
20160901|2016-06-09 09:00,9,33.08,33.13,33.03,33.08,162
20160901|2016-06-09 09:30,9,33.13,33.3,33.13,33.25,95
20160901|2016-06-09 10:00,9,33.24,33.42,33.21,33.4,232
20160901|2016-06-09 10:30,9,33.4,33.43,33.35,33.36,153
20160901|2016-06-09 11:00,9,33.38,33.45,33.36,33.41,99
20160901|2016-06-09 11:30,9,33.49,33.49,33.3,33.31,115
20160901|2016-06-09 12:00,9,33.32,33.34,33.21,33.23,204
20160901|2016-06-09 12:30,9,33.22,33.41,33.22,33.31,88
20160901|2016-06-09 13:00,9,33.33,33.34,33.21,33.21,236
20160901|2016-06-09 19:30,10,33.29,33.3,33.29,33.3,20
20160901|2016-06-09 21:30,10,33.32,33.33,33.32,33.33,2
20160901|2016-06-09 22:30,10,33.35,33.36,33.35,33.36,13
20160901|2016-06-09 23:00,10,33.36,33.36,33.36,33.36,17
20160901|2016-06-10 01:00,10,33.36,33.36,33.36,33.36,1
20160901|2016-06-10 02:00,10,33.32,33.32,33.32,33.32,74
20160901|2016-06-10 02:30,10,33.21,33.21,33.16,33.16,3
20160901|2016-06-10 03:30,10,33.16,33.16,33.16,33.16,2
20160901|2016-06-10 04:30,10,33.14,33.15,33.14,33.15,3
20160901|2016-06-10 05:00,10,33.22,33.24,33.22,33.24,2
20160901|2016-06-10 05:30,10,33.2,33.2,33.2,33.2,1
20160901|2016-06-10 06:00,10,33.13,33.13,33.13,33.13,1
20160901|2016-06-10 06:30,10,33.19,33.19,33.18,33.18,2
20160901|2016-06-10 07:00,10,33.18,33.18,33.18,33.18,1
20160901|2016-06-10 07:30,10,33.14,33.14,33.14,33.14,3
20160901|2016-06-10 08:30,10,33.19,33.3,33.12,33.19,271
20160901|2016-06-10 09:00,10,33.25,33.28,33.2,33.27,75
20160901|2016-06-10 09:30,10,33.31,33.4,33.31,33.38,354
20160901|2016-06-10 10:00,10,33.35,33.42,33.35,33.35,67
20160901|2016-06-10 10:30,10,33.44,33.48,33.36,33.41,278
20160901|2016-06-10 11:00,10,33.45,33.57,33.17,33.3,243
20160901|2016-06-10 11:30,10,33.3,33.5,33.3,33.5,28
20160901|2016-06-10 12:00,10,33.49,33.53,33.46,33.49,8
20160901|2016-06-10 12:30,10,33.5,33.5,33.16,33.16,28
20160901|2016-06-10 13:00,10,33.19,33.2,33.02,33.11,271
20160901|2016-06-12 19:00,13,33.15,33.38,33.15,33.37,13
20160901|2016-06-12 19:30,13,33.4,33.42,33.38,33.41,17
20160901|2016-06-12 20:00,13,33.42,33.42,33.19,33.19,15
20160901|2016-06-12 20:30,13,33.21,33.24,33.2,33.23,7
20160901|2016-06-12 21:00,13,33.24,33.28,33.15,33.17,28
20160901|2016-06-12 21:30,13,33.14,33.23,33.14,33.22,14
20160901|2016-06-12 22:00,13,33.22,33.26,33.17,33.18,61
20160901|2016-06-12 22:30,13,33.17,33.19,33.17,33.19,6
20160901|2016-06-12 23:00,13,33.2,33.2,33.2,33.2,9
20160901|2016-06-12 23:30,13,33.21,33.21,33.18,33.18,11
20160901|2016-06-13 01:00,13,33.13,33.13,33.13,33.13,1
20160901|2016-06-13 01:30,13,32.96,33,32.96,33,3
20160901|2016-06-13 02:00,13,32.98,33.01,32.96,32.96,6
20160901|2016-06-13 02:30,13,32.98,32.98,32.8,32.8,77
20160901|2016-06-13 03:00,13,32.82,32.85,32.82,32.84,46
20160901|2016-06-13 03:30,13,32.85,32.85,32.75,32.75,24
20160901|2016-06-13 04:00,13,32.73,32.77,32.64,32.77,42
20160901|2016-06-13 05:00,13,32.75,32.77,32.72,32.73,35
20160901|2016-06-13 05:30,13,32.77,32.78,32.76,32.76,3
20160901|2016-06-13 06:00,13,32.81,32.82,32.78,32.78,4
20160901|2016-06-13 06:30,13,32.79,32.86,32.79,32.86,11
20160901|2016-06-13 07:00,13,32.82,32.82,32.81,32.81,5
20160901|2016-06-13 08:30,13,32.81,32.84,32.61,32.84,384
20160901|2016-06-13 09:00,13,32.78,32.79,32.69,32.77,136
20160901|2016-06-13 09:30,13,32.78,32.88,32.75,32.81,109
20160901|2016-06-13 10:00,13,32.79,32.85,32.68,32.81,75
20160901|2016-06-13 10:30,13,32.85,32.86,32.79,32.85,44
20160901|2016-06-13 11:00,13,32.9,32.9,32.82,32.88,30
20160901|2016-06-13 11:30,13,32.86,32.89,32.84,32.84,32
20160901|2016-06-13 12:00,13,32.83,32.85,32.8,32.85,35
20160901|2016-06-13 12:30,13,32.89,32.89,32.82,32.82,18
20160901|2016-06-13 13:00,13,32.8,32.83,32.75,32.79,113
20160901|2016-06-13 19:00,14,32.72,32.72,32.72,32.72,1
20160901|2016-06-13 20:00,14,32.66,32.66,32.54,32.62,10
20160901|2016-06-13 20:30,14,32.6,32.64,32.6,32.64,52
20160901|2016-06-13 21:30,14,32.58,32.58,32.55,32.55,45
20160901|2016-06-13 22:00,14,32.5,32.51,32.46,32.46,224
20160901|2016-06-13 23:00,14,32.52,32.52,32.52,32.52,1
20160901|2016-06-13 23:30,14,32.57,32.57,32.55,32.56,14
20160901|2016-06-14 00:00,14,32.54,32.54,32.54,32.54,1
20160901|2016-06-14 00:30,14,32.55,32.55,32.53,32.53,16
20160901|2016-06-14 01:00,14,32.53,32.58,32.52,32.58,5
20160901|2016-06-14 01:30,14,32.59,32.6,32.56,32.56,7
20160901|2016-06-14 02:30,14,32.56,32.56,32.56,32.56,1
20160901|2016-06-14 03:00,14,32.54,32.54,32.54,32.54,1
20160901|2016-06-14 03:30,14,32.56,32.6,32.56,32.6,27
20160901|2016-06-14 04:00,14,32.6,32.6,32.49,32.49,108
20160901|2016-06-14 04:30,14,32.56,32.56,32.56,32.56,1
20160901|2016-06-14 05:00,14,32.52,32.59,32.52,32.58,198
20160901|2016-06-14 05:30,14,32.58,32.66,32.58,32.63,132
20160901|2016-06-14 06:00,14,32.65,32.65,32.62,32.62,154
20160901|2016-06-14 06:30,14,32.64,32.71,32.64,32.7,222
20160901|2016-06-14 07:00,14,32.73,32.74,32.63,32.64,98
20160901|2016-06-14 07:30,14,32.65,32.65,32.57,32.61,41
20160901|2016-06-14 08:30,14,32.61,32.75,32.48,32.6,262
20160901|2016-06-14 09:00,14,32.68,32.73,32.63,32.73,65
20160901|2016-06-14 09:30,14,32.7,32.7,32.6,32.6,326
20160901|2016-06-14 10:00,14,32.6,32.66,32.5,32.51,132
20160901|2016-06-14 10:30,14,32.55,32.62,32.54,32.59,79
20160901|2016-06-14 11:00,14,32.6,32.69,32.59,32.69,82
20160901|2016-06-14 11:30,14,32.7,32.78,32.63,32.73,66
20160901|2016-06-14 12:00,14,32.79,32.84,32.78,32.82,23
20160901|2016-06-14 12:30,14,32.85,32.85,32.75,32.75,46
20160901|2016-06-14 13:00,14,32.77,32.83,32.71,32.72,244
20160901|2016-06-14 19:00,15,32.72,32.77,32.72,32.76,8
20160901|2016-06-14 19:30,15,32.79,32.81,32.79,32.81,16
20160901|2016-06-14 20:00,15,32.8,32.83,32.76,32.82,38
20160901|2016-06-14 20:30,15,32.81,32.81,32.81,32.81,8
20160901|2016-06-14 21:00,15,32.73,32.73,32.73,32.73,5
20160901|2016-06-14 22:00,15,32.7,32.7,32.7,32.7,1
20160901|2016-06-14 23:30,15,32.66,32.66,32.66,32.66,1
20160901|2016-06-15 00:00,15,32.66,32.66,32.66,32.66,5
20160901|2016-06-15 00:30,15,32.6,32.6,32.6,32.6,17
20160901|2016-06-15 01:00,15,32.61,32.61,32.61,32.61,1
20160901|2016-06-15 01:30,15,32.62,32.62,32.6,32.6,7
20160901|2016-06-15 02:00,15,32.57,32.57,32.55,32.56,5
20160901|2016-06-15 02:30,15,32.55,32.61,32.55,32.61,8
20160901|2016-06-15 03:30,15,32.63,32.68,32.63,32.68,50
20160901|2016-06-15 04:00,15,32.68,32.68,32.6,32.6,119
20160901|2016-06-15 04:30,15,32.58,32.58,32.56,32.57,167
20160901|2016-06-15 05:00,15,32.58,32.58,32.53,32.57,56
20160901|2016-06-15 05:30,15,32.58,32.58,32.58,32.58,1
20160901|2016-06-15 06:00,15,32.57,32.57,32.54,32.57,18
20160901|2016-06-15 06:30,15,32.54,32.54,32.54,32.54,11
20160901|2016-06-15 07:00,15,32.6,32.6,32.58,32.58,4
20160901|2016-06-15 07:30,15,32.54,32.54,32.51,32.52,44
20160901|2016-06-15 08:30,15,32.59,32.59,32.36,32.43,367
20160901|2016-06-15 09:00,15,32.42,32.42,32.2,32.2,150
20160901|2016-06-15 09:30,15,32.24,32.25,32.15,32.24,121
20160901|2016-06-15 10:00,15,32.27,32.27,32.17,32.17,222
20160901|2016-06-15 10:30,15,32.2,32.21,32.08,32.1,420
20160901|2016-06-15 11:00,15,32.1,32.23,32.1,32.17,90
20160901|2016-06-15 11:30,15,32.16,32.2,32.13,32.17,44
20160901|2016-06-15 12:00,15,32.14,32.31,32.13,32.25,341
20160901|2016-06-15 12:30,15,32.25,32.29,32.21,32.27,170
20160901|2016-06-15 13:00,15,32.28,32.28,32.19,32.19,412
20160901|2016-06-15 19:00,16,32.24,32.24,32.24,32.24,3
20160901|2016-06-15 20:00,16,32.16,32.16,32.1,32.1,111
20160901|2016-06-15 21:00,16,32.17,32.17,32.17,32.17,1
20160901|2016-06-15 21:30,16,32.19,32.19,32.19,32.19,1
20160901|2016-06-15 22:00,16,32.17,32.17,32.17,32.17,1
20160901|2016-06-15 23:30,16,32.16,32.16,32.15,32.15,4
20160901|2016-06-16 00:30,16,32.13,32.14,32.05,32.1,39
20160901|2016-06-16 01:00,16,32.08,32.08,32.05,32.05,16
20160901|2016-06-16 01:30,16,32.05,32.05,32,32,61
20160901|2016-06-16 03:00,16,31.96,31.96,31.96,31.96,1
20160901|2016-06-16 04:30,16,32.05,32.05,32.05,32.05,3
20160901|2016-06-16 05:00,16,32.05,32.08,32.05,32.08,4
20160901|2016-06-16 06:00,16,31.98,31.98,31.98,31.98,1
20160901|2016-06-16 06:30,16,32,32.05,32,32.05,72
20160901|2016-06-16 07:00,16,32.02,32.07,32.02,32.07,114
20160901|2016-06-16 07:30,16,32.05,32.06,31.99,31.99,113
20160901|2016-06-16 08:30,16,32,32,31.6,31.61,695
20160901|2016-06-16 09:00,16,31.61,31.61,31.47,31.6,698
20160901|2016-06-16 09:30,16,31.52,31.56,31.39,31.55,443
20160901|2016-06-16 10:00,16,31.54,31.6,31.4,31.55,260
20160901|2016-06-16 10:30,16,31.5,31.55,31.45,31.46,192
20160901|2016-06-16 11:00,16,31.45,31.47,31.35,31.38,263
20160901|2016-06-16 11:30,16,31.39,31.53,31.39,31.41,476
20160901|2016-06-16 12:00,16,31.44,31.53,31.44,31.53,71
20160901|2016-06-16 12:30,16,31.54,31.55,31.36,31.36,315
20160901|2016-06-16 13:00,16,31.4,31.49,31.36,31.47,107
20160901|2016-06-16 19:00,17,31.47,31.47,31.44,31.44,2
20160901|2016-06-16 19:30,17,31.42,31.44,31.42,31.44,2
20160901|2016-06-16 20:00,17,31.51,31.51,31.5,31.5,9
20160901|2016-06-16 20:30,17,31.46,31.46,31.43,31.45,125
20160901|2016-06-16 21:30,17,31.52,31.58,31.52,31.58,9
20160901|2016-06-16 22:00,17,31.58,31.58,31.54,31.54,38
20160901|2016-06-16 22:30,17,31.57,31.57,31.56,31.56,6
20160901|2016-06-16 23:00,17,31.55,31.56,31.55,31.56,2
20160901|2016-06-16 23:30,17,31.58,31.6,31.58,31.59,9
20160901|2016-06-17 00:00,17,31.58,31.58,31.58,31.58,1
20160901|2016-06-17 00:30,17,31.55,31.55,31.52,31.52,102
20160901|2016-06-17 01:30,17,31.62,31.64,31.62,31.63,10
20160901|2016-06-17 02:00,17,31.63,31.68,31.63,31.67,9
20160901|2016-06-17 02:30,17,31.67,31.67,31.67,31.67,5
20160901|2016-06-17 03:30,17,31.69,31.69,31.66,31.66,2
20160901|2016-06-17 04:00,17,31.71,31.72,31.71,31.72,2
20160901|2016-06-17 04:30,17,31.71,31.73,31.71,31.73,2
20160901|2016-06-17 05:00,17,31.74,31.75,31.74,31.75,50
20160901|2016-06-17 05:30,17,31.79,31.81,31.76,31.76,26
20160901|2016-06-17 06:00,17,31.78,31.78,31.78,31.78,2
20160901|2016-06-17 06:30,17,31.81,31.81,31.81,31.81,4
20160901|2016-06-17 07:00,17,31.83,31.84,31.81,31.81,12
20160901|2016-06-17 07:30,17,31.8,31.84,31.8,31.8,14
20160901|2016-06-17 08:30,17,31.87,31.94,31.68,31.72,237
20160901|2016-06-17 09:00,17,31.72,31.78,31.68,31.72,261
20160901|2016-06-17 09:30,17,31.66,31.79,31.66,31.69,120
20160901|2016-06-17 10:00,17,31.69,31.83,31.69,31.83,211
20160901|2016-06-17 10:30,17,31.82,31.89,31.78,31.84,172
20160901|2016-06-17 11:00,17,31.84,32.1,31.84,32.07,81
20160901|2016-06-17 11:30,17,32.08,32.21,32.07,32.21,154
20160901|2016-06-17 12:00,17,32.27,32.32,32.2,32.26,253
20160901|2016-06-17 12:30,17,32.29,32.35,32.15,32.22,372
20160901|2016-06-17 13:00,17,32.23,32.24,32.13,32.15,331
20160901|2016-06-19 19:00,20,32.15,32.15,31.88,31.98,79
20160901|2016-06-19 19:30,20,31.97,31.98,31.97,31.97,7
20160901|2016-06-19 20:30,20,31.96,31.98,31.95,31.95,6
20160901|2016-06-19 21:00,20,31.93,31.93,31.93,31.93,1
20160901|2016-06-19 21:30,20,31.95,31.95,31.93,31.93,2
20160901|2016-06-19 22:30,20,31.95,31.96,31.95,31.96,5
20160901|2016-06-20 00:00,20,31.96,31.96,31.96,31.96,1
20160901|2016-06-20 02:00,20,32,32,32,32,2
20160901|2016-06-20 02:30,20,32.05,32.05,32.05,32.05,2
20160901|2016-06-20 03:00,20,32.05,32.05,32.05,32.05,7
20160901|2016-06-20 04:00,20,31.95,31.95,31.89,31.89,4
20160901|2016-06-20 04:30,20,31.89,31.89,31.85,31.85,3
20160901|2016-06-20 05:00,20,31.83,31.83,31.81,31.81,112
20160901|2016-06-20 06:00,20,31.85,31.85,31.85,31.85,1
20160901|2016-06-20 06:30,20,31.82,31.86,31.82,31.83,20
20160901|2016-06-20 07:00,20,31.9,31.9,31.9,31.9,6
20160901|2016-06-20 07:30,20,31.93,31.96,31.93,31.96,23
20160901|2016-06-20 08:30,20,31.97,32.06,31.9,32.01,93
20160901|2016-06-20 09:00,20,32.04,32.17,32.01,32.08,70
20160901|2016-06-20 09:30,20,32.05,32.15,32,32.12,85
20160901|2016-06-20 10:00,20,32.12,32.13,32.05,32.11,62
20160901|2016-06-20 10:30,20,32.11,32.11,31.98,31.98,87
20160901|2016-06-20 11:00,20,32.04,32.09,32.03,32.05,117
20160901|2016-06-20 11:30,20,32.03,32.1,32,32.1,50
20160901|2016-06-20 12:00,20,32.1,32.13,32.06,32.11,329
20160901|2016-06-20 12:30,20,32.11,32.11,32.04,32.05,184
20160901|2016-06-20 13:00,20,32.04,32.07,31.88,31.99,409
20160901|2016-06-20 19:00,21,31.93,32.21,31.93,32.14,22
20160901|2016-06-20 19:30,21,31.94,31.94,31.94,31.94,1
20160901|2016-06-20 20:00,21,32.04,32.13,32.04,32.1,5
20160901|2016-06-20 20:30,21,32.12,32.13,32.07,32.07,3
20160901|2016-06-20 21:00,21,32.12,32.12,32.11,32.11,4
20160901|2016-06-20 21:30,21,32.08,32.09,32.05,32.05,11
20160901|2016-06-20 22:30,21,31.97,31.97,31.96,31.96,7
20160901|2016-06-20 23:00,21,31.96,31.96,31.95,31.95,4
20160901|2016-06-21 01:00,21,31.93,31.95,31.89,31.89,4
20160901|2016-06-21 01:30,21,31.86,31.87,31.8,31.87,76
20160901|2016-06-21 02:00,21,31.86,31.92,31.86,31.92,88
20160901|2016-06-21 02:30,21,31.92,31.97,31.92,31.97,5
20160901|2016-06-21 03:00,21,31.94,32.08,31.94,32.07,9
20160901|2016-06-21 05:00,21,32.04,32.04,32.04,32.04,10
20160901|2016-06-21 06:00,21,31.91,31.92,31.85,31.85,54
20160901|2016-06-21 06:30,21,31.88,31.88,31.88,31.88,1
20160901|2016-06-21 07:00,21,31.9,31.91,31.85,31.91,88
20160901|2016-06-21 07:30,21,31.88,31.89,31.78,31.79,79
20160901|2016-06-21 08:30,21,31.78,31.93,31.71,31.82,388
20160901|2016-06-21 09:00,21,31.84,31.84,31.7,31.7,231
20160901|2016-06-21 09:30,21,31.73,31.75,31.7,31.74,55
20160901|2016-06-21 10:00,21,31.77,31.88,31.73,31.84,172
20160901|2016-06-21 10:30,21,31.84,31.84,31.7,31.7,232
20160901|2016-06-21 11:00,21,31.7,31.74,31.65,31.68,143
20160901|2016-06-21 11:30,21,31.66,31.72,31.66,31.69,43
20160901|2016-06-21 12:00,21,31.68,31.72,31.65,31.65,26
20160901|2016-06-21 12:30,21,31.69,31.74,31.66,31.66,45
20160901|2016-06-21 13:00,21,31.63,31.7,31.6,31.7,376
20160901|2016-06-21 19:00,22,31.64,31.72,31.64,31.67,62
20160901|2016-06-21 19:30,22,31.68,31.68,31.68,31.68,1
20160901|2016-06-21 20:00,22,31.72,31.85,31.72,31.85,4
20160901|2016-06-21 21:00,22,31.83,31.83,31.83,31.83,1
20160901|2016-06-21 21:30,22,31.84,31.84,31.84,31.84,1
20160901|2016-06-21 22:30,22,31.79,31.82,31.79,31.82,16
20160901|2016-06-21 23:00,22,31.82,31.82,31.81,31.81,47
20160901|2016-06-21 23:30,22,31.81,31.82,31.8,31.81,48
20160901|2016-06-22 00:00,22,31.82,31.82,31.8,31.82,51
20160901|2016-06-22 00:30,22,31.81,31.82,31.79,31.81,27
20160901|2016-06-22 01:00,22,31.78,31.88,31.78,31.88,7
20160901|2016-06-22 01:30,22,31.88,31.88,31.85,31.86,25
20160901|2016-06-22 02:00,22,31.92,31.95,31.92,31.94,26
20160901|2016-06-22 02:30,22,31.95,31.95,31.95,31.95,2
20160901|2016-06-22 03:00,22,31.94,31.97,31.94,31.97,54
20160901|2016-06-22 03:30,22,31.96,31.96,31.96,31.96,10
20160901|2016-06-22 04:00,22,32.01,32.01,32.01,32.01,1
20160901|2016-06-22 05:30,22,32.03,32.04,32.03,32.04,9
20160901|2016-06-22 06:00,22,32.01,32.04,32,32.03,57
20160901|2016-06-22 06:30,22,32.04,32.04,32.03,32.03,3
20160901|2016-06-22 07:00,22,32.05,32.05,32.05,32.05,25
20160901|2016-06-22 07:30,22,31.98,31.98,31.9,31.9,92
20160901|2016-06-22 08:30,22,31.94,32.04,31.89,32.01,391
20160901|2016-06-22 09:00,22,32.04,32.13,31.97,31.97,379
20160901|2016-06-22 09:30,22,31.94,32.02,31.9,32.01,50
20160901|2016-06-22 10:00,22,31.97,31.97,31.91,31.97,74
20160901|2016-06-22 10:30,22,31.97,31.97,31.91,31.95,64
20160901|2016-06-22 11:00,22,31.91,31.92,31.78,31.83,108
20160901|2016-06-22 11:30,22,31.83,31.88,31.83,31.88,150
20160901|2016-06-22 12:00,22,31.86,31.92,31.85,31.91,35
20160901|2016-06-22 12:30,22,31.9,31.92,31.84,31.84,18
20160901|2016-06-22 13:00,22,31.83,31.86,31.79,31.84,168
20160901|2016-06-22 19:00,23,31.86,31.99,31.86,31.99,3
20160901|2016-06-22 19:30,23,31.91,31.91,31.91,31.91,5
20160901|2016-06-22 20:00,23,31.91,31.91,31.91,31.91,5
20160901|2016-06-22 20:30,23,31.91,31.91,31.84,31.84,6
20160901|2016-06-22 21:00,23,31.94,31.94,31.94,31.94,2
20160901|2016-06-22 21:30,23,31.87,31.87,31.76,31.76,37
20160901|2016-06-22 22:00,23,31.72,31.77,31.72,31.72,6
20160901|2016-06-22 22:30,23,31.7,31.7,31.7,31.7,2
20160901|2016-06-22 23:00,23,31.75,31.75,31.62,31.62,10
20160901|2016-06-23 00:00,23,31.71,31.77,31.71,31.77,7
20160901|2016-06-23 00:30,23,31.83,31.85,31.78,31.81,7
20160901|2016-06-23 01:00,23,31.78,31.82,31.71,31.71,8
20160901|2016-06-23 01:30,23,31.71,31.71,31.71,31.71,1
20160901|2016-06-23 02:00,23,31.65,31.65,31.58,31.58,329
20160901|2016-06-23 02:30,23,31.58,31.65,31.55,31.63,197
20160901|2016-06-23 03:00,23,31.7,31.75,31.7,31.75,4
20160901|2016-06-23 03:30,23,31.73,31.74,31.72,31.72,30
20160901|2016-06-23 04:00,23,31.82,32.01,31.82,31.97,21
20160901|2016-06-23 04:30,23,31.96,31.96,31.87,31.89,7
20160901|2016-06-23 05:00,23,31.9,31.93,31.9,31.93,4
20160901|2016-06-23 05:30,23,31.93,31.93,31.93,31.93,1
20160901|2016-06-23 06:00,23,31.87,31.91,31.87,31.88,6
20160901|2016-06-23 06:30,23,31.87,31.89,31.83,31.83,35
20160901|2016-06-23 07:30,23,31.89,31.9,31.88,31.9,4
20160901|2016-06-23 08:30,23,31.9,31.94,31.71,31.88,740
20160901|2016-06-23 09:00,23,31.81,31.84,31.62,31.62,355
20160901|2016-06-23 09:30,23,31.62,31.75,31.62,31.75,37
20160901|2016-06-23 10:00,23,31.76,31.93,31.72,31.91,203
20160901|2016-06-23 10:30,23,31.93,32.08,31.88,32.08,197
20160901|2016-06-23 11:00,23,32.1,32.12,31.98,32.07,439
20160901|2016-06-23 11:30,23,32.06,32.1,32.03,32.06,111
20160901|2016-06-23 12:00,23,32.07,32.1,31.99,31.99,134
20160901|2016-06-23 12:30,23,32,32.07,31.98,32.04,187
20160901|2016-06-23 13:00,23,32.04,32.11,31.89,32.1,680
20160901|2016-06-23 19:00,24,32.02,32.02,31.92,31.97,14
20160901|2016-06-23 19:30,24,31.98,31.98,31.91,31.91,3
20160901|2016-06-23 20:00,24,31.83,31.83,31.82,31.82,5
20160901|2016-06-23 20:30,24,31.96,31.97,31.95,31.97,6
20160901|2016-06-23 21:00,24,31.9,31.9,31.88,31.88,2
20160901|2016-06-23 21:30,24,31.88,31.88,31.78,31.78,5
20160901|2016-06-23 22:00,24,31.7,31.73,31.67,31.71,9
20160901|2016-06-23 22:30,24,31.66,31.66,31.5,31.5,92
20160901|2016-06-23 23:00,24,31.5,31.5,31.45,31.45,171
20160901|2016-06-23 23:30,24,31.46,31.51,31.4,31.46,62
20160901|2016-06-24 00:00,24,31.44,31.44,31.34,31.4,68
20160901|2016-06-24 00:30,24,31.39,31.57,31.39,31.51,18
20160901|2016-06-24 01:00,24,31.48,31.55,31.48,31.55,2
20160901|2016-06-24 01:30,24,31.51,31.51,31.46,31.48,51
20160901|2016-06-24 02:00,24,31.4,31.66,31.4,31.51,36
20160901|2016-06-24 02:30,24,31.5,31.53,31.41,31.51,13
20160901|2016-06-24 03:00,24,31.52,31.54,31.5,31.54,15
20160901|2016-06-24 03:30,24,31.52,31.53,31.5,31.52,13
20160901|2016-06-24 04:00,24,31.52,31.52,31.5,31.5,24
20160901|2016-06-24 04:30,24,31.5,31.5,31.44,31.44,86
20160901|2016-06-24 05:00,24,31.44,31.45,31.4,31.43,82
20160901|2016-06-24 05:30,24,31.43,31.44,31.37,31.38,78
20160901|2016-06-24 06:00,24,31.5,31.5,31.5,31.5,10
20160901|2016-06-24 06:30,24,31.47,31.47,31.47,31.47,2
20160901|2016-06-24 07:00,24,31.5,31.53,31.45,31.45,27
20160901|2016-06-24 07:30,24,31.49,31.5,31.4,31.4,18
20160901|2016-06-24 08:30,24,31.35,31.49,31.35,31.48,439
20160901|2016-06-24 09:00,24,31.45,31.47,31.36,31.44,159
20160901|2016-06-24 09:30,24,31.44,31.54,31.42,31.45,192
20160901|2016-06-24 10:00,24,31.45,31.54,31.43,31.54,104
20160901|2016-06-24 10:30,24,31.53,31.59,31.51,31.56,399
20160901|2016-06-24 11:00,24,31.56,31.57,31.4,31.4,513
20160901|2016-06-24 11:30,24,31.4,31.41,31.26,31.26,422
20160901|2016-06-24 12:00,24,31.26,31.42,31.22,31.33,115
20160901|2016-06-24 12:30,24,31.3,31.3,31.22,31.24,308
20160901|2016-06-24 13:00,24,31.25,31.36,31.2,31.36,321
20160901|2016-06-26 19:00,27,31.32,31.46,31.28,31.45,24
20160901|2016-06-26 19:30,27,31.41,31.45,31.41,31.42,71
20160901|2016-06-26 20:00,27,31.45,31.61,31.44,31.51,126
20160901|2016-06-26 20:30,27,31.52,31.53,31.52,31.53,3
20160901|2016-06-26 21:00,27,31.55,31.55,31.55,31.55,1
20160901|2016-06-26 21:30,27,31.57,31.59,31.57,31.59,4
20160901|2016-06-26 22:00,27,31.6,31.63,31.6,31.6,35
20160901|2016-06-26 22:30,27,31.62,31.64,31.61,31.63,21
20160901|2016-06-26 23:00,27,31.63,31.65,31.6,31.65,37
20160901|2016-06-26 23:30,27,31.59,31.61,31.59,31.61,17
20160901|2016-06-27 00:00,27,31.61,31.61,31.6,31.6,2
20160901|2016-06-27 00:30,27,31.61,31.64,31.61,31.64,31
20160901|2016-06-27 01:00,27,31.64,31.67,31.64,31.67,15
20160901|2016-06-27 01:30,27,31.68,31.69,31.65,31.65,11
20160901|2016-06-27 02:00,27,31.65,31.65,31.6,31.6,7
20160901|2016-06-27 02:30,27,31.59,31.6,31.58,31.6,9
20160901|2016-06-27 03:00,27,31.64,31.64,31.54,31.54,76
20160901|2016-06-27 03:30,27,31.43,31.5,31.43,31.5,20
20160901|2016-06-27 04:00,27,31.48,31.52,31.42,31.44,12
20160901|2016-06-27 04:30,27,31.45,31.48,31.44,31.48,10
20160901|2016-06-27 05:00,27,31.47,31.47,31.47,31.47,1
20160901|2016-06-27 06:00,27,31.43,31.45,31.39,31.39,3
20160901|2016-06-27 06:30,27,31.47,31.47,31.42,31.42,7
20160901|2016-06-27 07:00,27,31.4,31.44,31.39,31.44,12
20160901|2016-06-27 07:30,27,31.54,31.54,31.54,31.54,5
20160901|2016-06-27 08:30,27,31.55,31.74,31.55,31.7,468
20160901|2016-06-27 09:00,27,31.71,31.77,31.64,31.64,194
20160901|2016-06-27 09:30,27,31.6,31.73,31.58,31.69,373
20160901|2016-06-27 10:00,27,31.68,31.72,31.66,31.68,70
20160901|2016-06-27 10:30,27,31.67,31.72,31.67,31.69,133
20160901|2016-06-27 11:00,27,31.67,31.72,31.67,31.71,45
20160901|2016-06-27 11:30,27,31.69,31.69,31.57,31.6,106
20160901|2016-06-27 12:00,27,31.59,31.7,31.59,31.65,71
20160901|2016-06-27 12:30,27,31.63,31.69,31.63,31.63,30
20160901|2016-06-27 13:00,27,31.62,31.63,31.51,31.53,765
20160901|2016-06-27 19:00,28,31.55,31.55,31.53,31.53,2
20160901|2016-06-27 19:30,28,31.54,31.54,31.52,31.52,5
20160901|2016-06-27 20:00,28,31.56,31.56,31.56,31.56,1
20160901|2016-06-27 20:30,28,31.58,31.61,31.58,31.61,2
20160901|2016-06-27 21:00,28,31.67,31.68,31.58,31.58,11
20160901|2016-06-27 21:30,28,31.68,31.69,31.68,31.69,2
20160901|2016-06-27 22:00,28,31.69,31.7,31.58,31.64,17
20160901|2016-06-27 22:30,28,31.67,31.68,31.67,31.68,2
20160901|2016-06-28 00:00,28,31.74,31.74,31.71,31.71,6
20160901|2016-06-28 00:30,28,31.73,31.76,31.68,31.76,9
20160901|2016-06-28 01:00,28,31.72,31.84,31.72,31.84,14
20160901|2016-06-28 01:30,28,31.86,31.93,31.78,31.78,10
20160901|2016-06-28 02:00,28,31.83,31.85,31.82,31.84,16
20160901|2016-06-28 02:30,28,31.85,31.92,31.85,31.88,38
20160901|2016-06-28 03:00,28,31.89,31.89,31.84,31.84,13
20160901|2016-06-28 03:30,28,31.88,31.91,31.88,31.91,14
20160901|2016-06-28 04:00,28,31.87,31.87,31.84,31.85,25
20160901|2016-06-28 04:30,28,31.87,31.87,31.82,31.84,13
20160901|2016-06-28 05:00,28,31.85,31.9,31.85,31.9,11
20160901|2016-06-28 05:30,28,31.9,31.9,31.84,31.85,27
20160901|2016-06-28 06:00,28,31.89,31.89,31.89,31.89,1
20160901|2016-06-28 06:30,28,31.93,32.06,31.91,31.94,133
20160901|2016-06-28 07:00,28,31.94,31.98,31.87,31.93,12
20160901|2016-06-28 07:30,28,31.93,31.93,31.93,31.93,1
20160901|2016-06-28 08:30,28,31.94,31.94,31.66,31.66,237
20160901|2016-06-28 09:00,28,31.63,31.69,31.59,31.59,574
20160901|2016-06-28 09:30,28,31.6,31.7,31.55,31.6,215
20160901|2016-06-28 10:00,28,31.6,31.62,31.56,31.59,126
20160901|2016-06-28 10:30,28,31.59,31.61,31.55,31.58,45
20160901|2016-06-28 11:00,28,31.56,31.57,31.5,31.5,208
20160901|2016-06-28 11:30,28,31.51,31.55,31.48,31.52,140
20160901|2016-06-28 12:00,28,31.49,31.56,31.46,31.47,134
20160901|2016-06-28 12:30,28,31.46,31.49,31.42,31.47,264
20160901|2016-06-28 13:00,28,31.46,31.46,31.35,31.36,981
20160901|2016-06-28 19:00,29,31.33,31.47,31.3,31.47,69
20160901|2016-06-28 20:00,29,31.54,31.54,31.54,31.54,2
20160901|2016-06-28 20:30,29,31.46,31.48,31.46,31.48,2
20160901|2016-06-28 21:00,29,31.51,31.51,31.51,31.51,5
20160901|2016-06-28 21:30,29,31.53,31.53,31.46,31.46,25
20160901|2016-06-28 22:00,29,31.44,31.44,31.28,31.28,7
20160901|2016-06-28 22:30,29,31.31,31.31,31.29,31.31,4
20160901|2016-06-28 23:00,29,31.29,31.29,31.25,31.25,16
20160901|2016-06-28 23:30,29,31.26,31.27,31.26,31.26,11
20160901|2016-06-29 00:00,29,31.25,31.26,31.25,31.26,2
20160901|2016-06-29 00:30,29,31.26,31.26,31.25,31.25,3
20160901|2016-06-29 01:00,29,31.37,31.38,31.37,31.38,3
20160901|2016-06-29 01:30,29,31.39,31.44,31.37,31.39,28
20160901|2016-06-29 02:00,29,31.38,31.43,31.37,31.37,29
20160901|2016-06-29 02:30,29,31.37,31.39,31.35,31.35,33
20160901|2016-06-29 03:00,29,31.35,31.46,31.33,31.4,46
20160901|2016-06-29 03:30,29,31.37,31.43,31.33,31.34,28
20160901|2016-06-29 04:00,29,31.35,31.4,31.32,31.33,34
20160901|2016-06-29 04:30,29,31.31,31.35,31.29,31.33,27
20160901|2016-06-29 05:00,29,31.33,31.33,31.16,31.16,46
20160901|2016-06-29 05:30,29,31.15,31.2,31.15,31.18,38
20160901|2016-06-29 06:00,29,31.19,31.25,31.19,31.24,36
20160901|2016-06-29 06:30,29,31.24,31.24,31.16,31.18,70
20160901|2016-06-29 07:00,29,31.18,31.23,31.17,31.21,77
20160901|2016-06-29 07:30,29,31.21,31.3,31.21,31.29,66
20160901|2016-06-29 08:30,29,31.35,31.35,31.15,31.26,488
20160901|2016-06-29 09:00,29,31.27,31.3,31.22,31.26,177
20160901|2016-06-29 09:30,29,31.25,31.33,31.18,31.19,485
20160901|2016-06-29 10:00,29,31.18,31.25,31.14,31.21,154
20160901|2016-06-29 10:30,29,31.21,31.27,31.18,31.22,174
20160901|2016-06-29 11:00,29,31.21,31.3,31.17,31.27,177
20160901|2016-06-29 11:30,29,31.26,31.27,31.13,31.13,116
20160901|2016-06-29 12:00,29,31.13,31.14,31.06,31.07,539
20160901|2016-06-29 12:30,29,31.06,31.12,31.03,31.12,506
20160901|2016-06-29 13:00,29,31.11,31.21,31.07,31.07,586
20160901|2016-06-29 19:00,30,31.11,31.12,31.1,31.12,145
20160901|2016-06-29 19:30,30,31.05,31.05,31.05,31.05,4
20160901|2016-06-29 20:00,30,31.16,31.22,31.16,31.22,5
20160901|2016-06-29 20:30,30,31.26,31.3,31.26,31.3,14
20160901|2016-06-29 21:00,30,31.37,31.39,31.34,31.34,72
20160901|2016-06-29 21:30,30,31.34,31.46,31.33,31.43,124
20160901|2016-06-29 22:00,30,31.44,31.54,31.44,31.46,112
20160901|2016-06-29 22:30,30,31.45,31.52,31.44,31.51,114
20160901|2016-06-29 23:00,30,31.53,31.54,31.5,31.52,55
20160901|2016-06-30 00:00,30,31.51,31.52,31.51,31.52,2
20160901|2016-06-30 00:30,30,31.46,31.48,31.46,31.48,7
20160901|2016-06-30 01:00,30,31.51,31.53,31.51,31.53,5
20160901|2016-06-30 01:30,30,31.52,31.55,31.52,31.53,8
20160901|2016-06-30 02:00,30,31.55,31.63,31.55,31.63,25
20160901|2016-06-30 02:30,30,31.64,31.74,31.64,31.74,17
20160901|2016-06-30 03:00,30,31.72,31.72,31.7,31.7,8
20160901|2016-06-30 03:30,30,31.6,31.6,31.58,31.59,5
20160901|2016-06-30 04:00,30,31.59,31.6,31.59,31.6,12
20160901|2016-06-30 04:30,30,31.6,31.63,31.59,31.63,13
20160901|2016-06-30 05:00,30,31.56,31.56,31.56,31.56,4
20160901|2016-06-30 05:30,30,31.57,31.57,31.56,31.56,7
20160901|2016-06-30 06:00,30,31.56,31.57,31.52,31.53,19
20160901|2016-06-30 06:30,30,31.51,31.52,31.5,31.5,52
20160901|2016-06-30 07:00,30,31.49,31.51,31.49,31.51,50
20160901|2016-06-30 07:30,30,31.52,31.52,31.49,31.49,26
20160901|2016-06-30 08:30,30,31.52,31.54,31.39,31.48,505
20160901|2016-06-30 09:00,30,31.45,31.45,31.33,31.36,147
20160901|2016-06-30 09:30,30,31.36,31.43,31.29,31.41,383
20160901|2016-06-30 10:00,30,31.42,31.52,31.4,31.48,281
20160901|2016-06-30 10:30,30,31.46,31.47,31.16,31.24,866
20160901|2016-06-30 11:00,30,31.25,32.04,31.23,31.87,1192
20160901|2016-06-30 11:30,30,31.91,31.91,31.51,31.51,576
20160901|2016-06-30 12:00,30,31.55,31.75,31.5,31.67,202
20160901|2016-06-30 12:30,30,31.68,31.73,31.6,31.73,144
20160901|2016-06-30 13:00,30,31.74,31.76,31.57,31.66,774
20160901|2016-06-30 19:00,1,31.66,31.67,31.53,31.56,86
20160901|2016-06-30 19:30,1,31.59,31.61,31.59,31.61,4
20160901|2016-06-30 20:00,1,31.59,31.75,31.55,31.72,30
20160901|2016-06-30 20:30,1,31.85,31.93,31.77,31.93,17
20160901|2016-06-30 21:00,1,31.91,31.92,31.91,31.91,25
20160901|2016-06-30 21:30,1,31.87,31.89,31.83,31.89,7
20160901|2016-06-30 22:00,1,31.89,31.9,31.78,31.8,10
20160901|2016-06-30 22:30,1,31.86,31.86,31.86,31.86,3
20160901|2016-06-30 23:00,1,31.87,31.96,31.87,31.95,12
20160901|2016-06-30 23:30,1,31.95,31.95,31.92,31.94,6
20160901|2016-07-01 00:00,1,31.94,31.96,31.93,31.93,19
20160901|2016-07-01 00:30,1,31.93,31.98,31.91,31.98,16
20160901|2016-07-01 01:00,1,31.98,32.01,31.87,31.96,143
20160901|2016-07-01 01:30,1,31.97,31.98,31.95,31.97,225
20160901|2016-07-01 02:00,1,31.97,32.03,31.95,32.03,19
20160901|2016-07-01 02:30,1,32.01,32.02,32,32,19
20160901|2016-07-01 03:00,1,32.03,32.05,31.99,31.99,15
20160901|2016-07-01 03:30,1,32.01,32.01,31.99,31.99,43
20160901|2016-07-01 04:00,1,32.02,32.03,31.99,32.01,40
20160901|2016-07-01 04:30,1,32.01,32.01,32,32,8
20160901|2016-07-01 05:00,1,32.01,32.01,32.01,32.01,2
20160901|2016-07-01 05:30,1,32.04,32.04,32.03,32.03,3
20160901|2016-07-01 06:00,1,32.03,32.04,32.01,32.01,15
20160901|2016-07-01 06:30,1,32.01,32.03,32,32.03,34
20160901|2016-07-01 07:00,1,32.03,32.03,31.95,31.95,100
20160901|2016-07-01 07:30,1,31.96,32.02,31.94,32.02,18
20160901|2016-07-01 08:30,1,32.02,32.09,31.84,31.88,368
20160901|2016-07-01 09:00,1,31.87,31.87,31.71,31.71,125
20160901|2016-07-01 09:30,1,31.69,31.71,31.62,31.67,289
20160901|2016-07-01 10:00,1,31.71,31.74,31.64,31.7,182
20160901|2016-07-01 10:30,1,31.68,31.72,31.64,31.65,108
20160901|2016-07-01 11:00,1,31.64,31.74,31.63,31.7,166
20160901|2016-07-01 11:30,1,31.7,31.71,31.66,31.71,107
20160901|2016-07-01 12:00,1,31.69,31.7,31.5,31.52,440
20160901|2016-07-01 12:30,1,31.51,31.52,31.32,31.4,583
20160901|2016-07-01 13:00,1,31.42,31.44,31.26,31.29,325
20160901|2016-07-05 08:30,5,31.32,31.64,31.06,31.24,1099
20160901|2016-07-05 09:00,5,31.27,31.3,30.92,30.93,1099
20160901|2016-07-05 09:30,5,30.91,30.97,30.76,30.84,1068
20160901|2016-07-05 10:00,5,30.82,30.88,30.77,30.87,311
20160901|2016-07-05 10:30,5,30.86,31,30.78,30.96,252
20160901|2016-07-05 11:00,5,30.95,30.95,30.82,30.89,329
20160901|2016-07-05 11:30,5,30.88,30.89,30.78,30.79,761
20160901|2016-07-05 12:00,5,30.8,30.82,30.76,30.77,135
20160901|2016-07-05 12:30,5,30.78,31,30.78,31,244
20160901|2016-07-05 13:00,5,31,31.11,30.94,31.04,164
20160901|2016-07-05 19:00,6,30.8,31.01,30.8,30.89,48
20160901|2016-07-05 19:30,6,30.91,30.95,30.91,30.95,2
20160901|2016-07-05 20:00,6,30.9,30.9,30.82,30.82,8
20160901|2016-07-05 20:30,6,30.8,30.87,30.79,30.81,29
20160901|2016-07-05 21:00,6,30.79,30.79,30.74,30.76,8
20160901|2016-07-05 21:30,6,30.75,30.76,30.73,30.73,247
20160901|2016-07-05 22:00,6,30.74,30.75,30.72,30.75,55
20160901|2016-07-05 22:30,6,30.73,30.78,30.73,30.78,8
20160901|2016-07-06 00:30,6,30.78,30.82,30.78,30.82,4
20160901|2016-07-06 01:00,6,30.82,30.82,30.77,30.77,4
20160901|2016-07-06 02:00,6,30.78,30.79,30.75,30.75,4
20160901|2016-07-06 02:30,6,30.81,30.81,30.79,30.79,5
20160901|2016-07-06 03:00,6,30.79,30.79,30.76,30.76,3
20160901|2016-07-06 03:30,6,30.76,30.76,30.73,30.73,4
20160901|2016-07-06 04:00,6,30.73,30.77,30.73,30.77,8
20160901|2016-07-06 04:30,6,30.85,30.9,30.85,30.89,14
20160901|2016-07-06 05:00,6,30.88,30.89,30.86,30.86,27
20160901|2016-07-06 05:30,6,30.78,30.85,30.75,30.76,20
20160901|2016-07-06 06:00,6,30.74,30.76,30.71,30.71,9
20160901|2016-07-06 06:30,6,30.73,30.73,30.6,30.63,34
20160901|2016-07-06 07:00,6,30.61,30.79,30.61,30.72,24
20160901|2016-07-06 07:30,6,30.69,30.71,30.51,30.62,77
20160901|2016-07-06 08:30,6,30.61,30.62,30.31,30.6,1083
20160901|2016-07-06 09:00,6,30.57,30.57,30.34,30.37,834
20160901|2016-07-06 09:30,6,30.32,30.37,30.24,30.29,329
20160901|2016-07-06 10:00,6,30.33,30.43,30.27,30.39,253
20160901|2016-07-06 10:30,6,30.38,30.47,30.34,30.47,286
20160901|2016-07-06 11:00,6,30.46,30.49,30.33,30.36,190
20160901|2016-07-06 11:30,6,30.4,30.46,30.35,30.36,251
20160901|2016-07-06 12:00,6,30.38,30.4,30.33,30.38,224
20160901|2016-07-06 12:30,6,30.37,30.45,30.34,30.45,217
20160901|2016-07-06 13:00,6,30.44,30.53,30.39,30.51,612
20160901|2016-07-06 19:00,7,30.54,30.68,30.49,30.66,52
20160901|2016-07-06 19:30,7,30.76,30.83,30.74,30.76,19
20160901|2016-07-06 20:00,7,30.78,30.78,30.61,30.62,11
20160901|2016-07-06 20:30,7,30.61,30.62,30.53,30.53,8
20160901|2016-07-06 21:00,7,30.52,30.59,30.49,30.59,17
20160901|2016-07-06 21:30,7,30.54,30.56,30.54,30.56,10
20160901|2016-07-06 22:00,7,30.55,30.61,30.55,30.59,41
20160901|2016-07-06 22:30,7,30.58,30.58,30.57,30.57,3
20160901|2016-07-06 23:00,7,30.58,30.58,30.58,30.58,1
20160901|2016-07-06 23:30,7,30.58,30.6,30.58,30.6,4
20160901|2016-07-07 00:00,7,30.6,30.61,30.6,30.61,7
20160901|2016-07-07 00:30,7,30.6,30.62,30.3,30.31,125
20160901|2016-07-07 01:00,7,30.3,30.4,30.29,30.38,150
20160901|2016-07-07 01:30,7,30.37,30.37,30.31,30.31,48
20160901|2016-07-07 02:00,7,30.32,30.39,30.3,30.39,55
20160901|2016-07-07 02:30,7,30.39,30.47,30.39,30.42,210
20160901|2016-07-07 03:00,7,30.42,30.45,30.41,30.41,15
20160901|2016-07-07 03:30,7,30.43,30.46,30.41,30.46,45
20160901|2016-07-07 04:00,7,30.48,30.48,30.39,30.39,23
20160901|2016-07-07 04:30,7,30.44,30.44,30.44,30.44,1
20160901|2016-07-07 05:00,7,30.43,30.45,30.43,30.45,25
20160901|2016-07-07 05:30,7,30.45,30.46,30.41,30.41,18
20160901|2016-07-07 06:00,7,30.49,30.49,30.47,30.47,2
20160901|2016-07-07 06:30,7,30.47,30.47,30.46,30.46,34
20160901|2016-07-07 07:00,7,30.47,30.73,30.47,30.62,157
20160901|2016-07-07 07:30,7,30.61,30.64,30.59,30.63,30
20160901|2016-07-07 08:30,7,30.63,30.67,30.35,30.44,199
20160901|2016-07-07 09:00,7,30.4,30.47,30.33,30.4,202
20160901|2016-07-07 09:30,7,30.41,30.41,30.24,30.24,231
20160901|2016-07-07 10:00,7,30.25,30.32,30.18,30.32,282
20160901|2016-07-07 10:30,7,30.32,30.38,30.24,30.26,164
20160901|2016-07-07 11:00,7,30.27,30.28,30.2,30.27,282
20160901|2016-07-07 11:30,7,30.24,30.25,30.18,30.22,369
20160901|2016-07-07 12:00,7,30.22,30.3,30.05,30.12,470
20160901|2016-07-07 12:30,7,30.1,30.11,29.98,30.01,447
20160901|2016-07-07 13:00,7,30,30.03,29.82,29.9,454
20160901|2016-07-07 19:00,8,29.95,30.15,29.91,30.09,50
20160901|2016-07-07 19:30,8,30.09,30.09,30.05,30.05,14
20160901|2016-07-07 20:00,8,30.07,30.12,30,30.05,30
20160901|2016-07-07 20:30,8,30.01,30.01,29.98,29.98,6
20160901|2016-07-07 21:00,8,29.98,30.01,29.92,30.01,46
20160901|2016-07-07 21:30,8,30,30.01,29.84,29.97,38
20160901|2016-07-07 22:00,8,30,30,29.86,29.92,29
20160901|2016-07-07 22:30,8,29.91,29.93,29.9,29.93,4
20160901|2016-07-07 23:00,8,29.95,29.95,29.95,29.95,11
20160901|2016-07-07 23:30,8,29.94,29.95,29.93,29.95,11
20160901|2016-07-08 00:00,8,29.91,29.93,29.91,29.93,4
20160901|2016-07-08 00:30,8,29.91,29.92,29.91,29.91,6
20160901|2016-07-08 01:00,8,29.9,29.91,29.84,29.91,123
20160901|2016-07-08 01:30,8,29.91,29.96,29.91,29.96,12
20160901|2016-07-08 02:00,8,29.96,29.99,29.96,29.99,42
20160901|2016-07-08 02:30,8,30,30.17,30,30.17,51
20160901|2016-07-08 03:00,8,30.17,30.18,30.08,30.11,163
20160901|2016-07-08 03:30,8,30.12,30.18,30.07,30.18,132
20160901|2016-07-08 04:00,8,30.1,30.1,30.04,30.04,91
20160901|2016-07-08 04:30,8,30.06,30.17,30.06,30.17,12
20160901|2016-07-08 05:00,8,30.17,30.23,30.17,30.17,36
20160901|2016-07-08 05:30,8,30.19,30.19,30.08,30.13,88
20160901|2016-07-08 06:00,8,30.1,30.13,30.1,30.13,13
20160901|2016-07-08 06:30,8,30.13,30.24,30.13,30.17,48
20160901|2016-07-08 07:00,8,30.26,30.26,30.23,30.23,10
20160901|2016-07-08 07:30,8,30.21,30.25,30.11,30.25,10
20160901|2016-07-08 08:30,8,30.3,30.34,30.14,30.2,526
20160901|2016-07-08 09:00,8,30.2,30.23,29.98,30.02,386
20160901|2016-07-08 09:30,8,30.04,30.15,30.01,30.13,178
20160901|2016-07-08 10:00,8,30.13,30.4,30.13,30.37,206
20160901|2016-07-08 10:30,8,30.37,30.65,30.33,30.45,266
20160901|2016-07-08 11:00,8,30.44,30.47,30.34,30.46,274
20160901|2016-07-08 11:30,8,30.44,30.52,30.44,30.5,125
20160901|2016-07-08 12:00,8,30.48,30.59,30.48,30.52,143
20160901|2016-07-08 12:30,8,30.51,30.54,30.45,30.52,123
20160901|2016-07-08 13:00,8,30.5,30.56,30.42,30.49,657
20160901|2016-07-10 19:00,11,30.49,30.68,30.49,30.61,36
20160901|2016-07-10 19:30,11,30.56,30.56,30.51,30.51,7
20160901|2016-07-10 20:00,11,30.46,30.5,30.43,30.43,5
20160901|2016-07-10 20:30,11,30.47,30.47,30.45,30.45,12
20160901|2016-07-10 21:00,11,30.41,30.5,30.4,30.5,8
20160901|2016-07-10 21:30,11,30.49,30.52,30.48,30.52,13
20160901|2016-07-10 22:00,11,30.53,30.6,30.52,30.6,15
20160901|2016-07-10 22:30,11,30.67,30.67,30.67,30.67,2
20160901|2016-07-10 23:00,11,30.63,30.64,30.61,30.61,12
20160901|2016-07-10 23:30,11,30.62,30.62,30.62,30.62,3
20160901|2016-07-11 00:00,11,30.62,30.63,30.62,30.63,9
20160901|2016-07-11 00:30,11,30.63,30.66,30.63,30.64,15
20160901|2016-07-11 01:00,11,30.63,30.66,30.63,30.66,12
20160901|2016-07-11 01:30,11,30.6,30.65,30.6,30.64,22
20160901|2016-07-11 02:00,11,30.65,30.69,30.65,30.68,10
20160901|2016-07-11 02:30,11,30.67,30.7,30.67,30.7,11
20160901|2016-07-11 03:00,11,30.7,30.71,30.68,30.68,10
20160901|2016-07-11 03:30,11,30.69,30.72,30.67,30.68,79
20160901|2016-07-11 04:00,11,30.68,30.77,30.67,30.72,39
20160901|2016-07-11 04:30,11,30.75,30.75,30.7,30.75,33
20160901|2016-07-11 05:00,11,30.71,30.71,30.64,30.67,20
20160901|2016-07-11 05:30,11,30.67,30.72,30.65,30.71,28
20160901|2016-07-11 06:00,11,30.7,30.7,30.64,30.66,11
20160901|2016-07-11 06:30,11,30.65,30.65,30.61,30.64,109
20160901|2016-07-11 07:00,11,30.71,30.71,30.71,30.71,3
20160901|2016-07-11 07:30,11,30.71,30.74,30.71,30.73,28
20160901|2016-07-11 08:30,11,30.69,30.84,30.69,30.72,538
20160901|2016-07-11 09:00,11,30.71,30.8,30.68,30.79,246
20160901|2016-07-11 09:30,11,30.73,30.91,30.73,30.89,294
20160901|2016-07-11 10:00,11,30.88,30.88,30.59,30.62,382
20160901|2016-07-11 10:30,11,30.61,30.72,30.54,30.65,160
20160901|2016-07-11 11:00,11,30.66,30.71,30.55,30.62,116
20160901|2016-07-11 11:30,11,30.63,30.73,30.52,30.55,111
20160901|2016-07-11 12:00,11,30.57,30.62,30.54,30.62,150
20160901|2016-07-11 12:30,11,30.62,30.63,30.49,30.51,112
20160901|2016-07-11 13:00,11,30.53,30.56,30.42,30.52,314
20160901|2016-07-11 19:00,12,30.5,30.5,30.43,30.44,267
20160901|2016-07-11 19:30,12,30.44,30.44,30.44,30.44,75
20160901|2016-07-11 20:00,12,30.44,30.62,30.44,30.58,81
20160901|2016-07-11 20:30,12,30.6,30.6,30.54,30.58,7
20160901|2016-07-11 21:00,12,30.56,30.58,30.55,30.56,6
20160901|2016-07-11 21:30,12,30.53,30.55,30.47,30.53,15
20160901|2016-07-11 22:00,12,30.53,30.54,30.52,30.52,12
20160901|2016-07-11 22:30,12,30.49,30.49,30.49,30.49,4
20160901|2016-07-11 23:00,12,30.53,30.53,30.53,30.53,1
20160901|2016-07-11 23:30,12,30.51,30.51,30.48,30.48,14
20160901|2016-07-12 00:30,12,30.5,30.5,30.37,30.45,24
20160901|2016-07-12 01:30,12,30.54,30.54,30.48,30.48,4
20160901|2016-07-12 02:00,12,30.47,30.52,30.47,30.47,109
20160901|2016-07-12 02:30,12,30.42,30.48,30.41,30.41,59
20160901|2016-07-12 03:00,12,30.4,30.45,30.4,30.45,26
20160901|2016-07-12 03:30,12,30.46,30.51,30.37,30.37,36
20160901|2016-07-12 04:00,12,30.37,30.41,30.35,30.38,76
20160901|2016-07-12 04:30,12,30.37,30.41,30.2,30.21,173
20160901|2016-07-12 05:00,12,30.26,30.37,30.26,30.37,21
20160901|2016-07-12 05:30,12,30.35,30.35,30.35,30.35,1
20160901|2016-07-12 06:00,12,30.32,30.33,30.29,30.32,31
20160901|2016-07-12 06:30,12,30.3,30.3,30.3,30.3,1
20160901|2016-07-12 07:00,12,30.39,30.42,30.37,30.37,11
20160901|2016-07-12 07:30,12,30.33,30.42,30.33,30.42,7
20160901|2016-07-12 08:30,12,30.51,30.82,30.51,30.72,206
20160901|2016-07-12 09:00,12,30.74,30.83,30.63,30.71,188
20160901|2016-07-12 09:30,12,30.75,30.81,30.74,30.76,39
20160901|2016-07-12 10:00,12,30.77,30.83,30.75,30.81,247
20160901|2016-07-12 10:30,12,30.8,30.83,30.69,30.78,263
20160901|2016-07-12 11:00,12,30.81,30.85,30.63,30.67,442
20160901|2016-07-12 11:30,12,30.68,30.81,30.67,30.75,138
20160901|2016-07-12 12:00,12,30.77,30.92,30.75,30.84,189
20160901|2016-07-12 12:30,12,30.87,31.02,30.85,30.9,462
20160901|2016-07-12 13:00,12,30.89,30.96,30.82,30.96,115
20160901|2016-07-12 19:00,13,30.95,31.18,30.95,31.05,36
20160901|2016-07-12 19:30,13,31.02,31.02,31.02,31.02,2
20160901|2016-07-12 20:00,13,30.94,31,30.91,30.95,16
20160901|2016-07-12 20:30,13,31,31,30.92,30.92,15
20160901|2016-07-12 21:00,13,30.91,30.97,30.9,30.94,27
20160901|2016-07-12 21:30,13,30.93,31.02,30.93,31.02,29
20160901|2016-07-12 22:00,13,31.01,31.03,31.01,31.03,5
20160901|2016-07-12 22:30,13,31.04,31.04,31.02,31.02,2
20160901|2016-07-12 23:00,13,31.01,31.01,31.01,31.01,2
20160901|2016-07-12 23:30,13,31,31.05,31,31.04,26
20160901|2016-07-13 00:00,13,31.06,31.07,31.06,31.07,7
20160901|2016-07-13 00:30,13,31.08,31.13,31.08,31.08,18
20160901|2016-07-13 01:00,13,31.04,31.08,31.03,31.07,27
20160901|2016-07-13 01:30,13,31.04,31.12,31.04,31.12,185
20160901|2016-07-13 02:00,13,31.05,31.06,31.02,31.02,22
20160901|2016-07-13 02:30,13,31.03,31.03,30.86,30.95,70
20160901|2016-07-13 03:00,13,30.93,31.1,30.93,31.1,40
20160901|2016-07-13 03:30,13,31.07,31.11,31.07,31.1,315
20160901|2016-07-13 04:00,13,31.09,31.19,31.08,31.18,137
20160901|2016-07-13 04:30,13,31.18,31.2,31.18,31.18,23
20160901|2016-07-13 05:00,13,31.21,31.27,31.21,31.26,5
20160901|2016-07-13 05:30,13,31.27,31.31,31.2,31.23,31
20160901|2016-07-13 06:00,13,31.26,31.27,31.26,31.26,14
20160901|2016-07-13 06:30,13,31.25,31.33,31.24,31.33,11
20160901|2016-07-13 07:00,13,31.28,31.35,31.28,31.35,23
20160901|2016-07-13 07:30,13,31.29,31.33,31.29,31.3,41
20160901|2016-07-13 08:30,13,31.3,31.42,31.17,31.23,676
20160901|2016-07-13 09:00,13,31.24,31.32,31.23,31.25,331
20160901|2016-07-13 09:30,13,31.3,31.3,31.09,31.24,321
20160901|2016-07-13 10:00,13,31.25,31.34,31.24,31.26,167
20160901|2016-07-13 10:30,13,31.27,31.29,31.19,31.21,443
20160901|2016-07-13 11:00,13,31.2,31.2,31.04,31.04,135
20160901|2016-07-13 11:30,13,31,31.16,30.92,30.93,330
20160901|2016-07-13 12:00,13,30.93,30.99,30.87,30.94,209
20160901|2016-07-13 12:30,13,30.96,30.99,30.9,30.93,185
20160901|2016-07-13 13:00,13,30.92,30.96,30.79,30.79,460
20160901|2016-07-13 19:00,14,30.87,30.95,30.8,30.95,260
20160901|2016-07-13 20:00,14,30.96,31.01,30.82,30.83,40
20160901|2016-07-13 20:30,14,30.71,30.81,30.71,30.81,14
20160901|2016-07-13 21:00,14,30.85,30.85,30.85,30.85,1
20160901|2016-07-13 21:30,14,30.93,31.03,30.92,31.03,19
20160901|2016-07-13 22:00,14,31.05,31.11,31.04,31.05,38
20160901|2016-07-13 22:30,14,31.05,31.06,31.03,31.03,31
20160901|2016-07-13 23:00,14,31,31,31,31,1
20160901|2016-07-13 23:30,14,31.07,31.1,31.07,31.1,3
20160901|2016-07-14 00:00,14,31.06,31.06,31.06,31.06,2
20160901|2016-07-14 00:30,14,31,31,30.92,30.96,4
20160901|2016-07-14 01:00,14,30.99,31.07,30.99,31.07,10
20160901|2016-07-14 01:30,14,31.1,31.17,31.09,31.13,44
20160901|2016-07-14 02:00,14,31.16,31.23,31.16,31.21,68
20160901|2016-07-14 02:30,14,31.24,31.33,31.22,31.32,90
20160901|2016-07-14 03:00,14,31.3,31.3,31.27,31.28,6
20160901|2016-07-14 03:30,14,31.31,31.31,31.28,31.28,11
20160901|2016-07-14 04:00,14,31.31,31.4,31.31,31.35,130
20160901|2016-07-14 04:30,14,31.37,31.37,31.31,31.31,12
20160901|2016-07-14 05:00,14,31.31,31.35,31.31,31.35,28
20160901|2016-07-14 05:30,14,31.34,31.42,31.33,31.33,21
20160901|2016-07-14 06:00,14,31.29,31.31,31.28,31.3,21
20160901|2016-07-14 06:30,14,31.32,31.35,31.3,31.34,10
20160901|2016-07-14 07:00,14,31.33,31.38,31.3,31.34,80
20160901|2016-07-14 07:30,14,31.33,31.34,31.25,31.25,28
20160901|2016-07-14 08:30,14,31.22,31.29,31.08,31.2,425
20160901|2016-07-14 09:00,14,31.25,31.26,31.19,31.19,81
20160901|2016-07-14 09:30,14,31.18,31.33,31.18,31.31,272
20160901|2016-07-14 10:00,14,31.32,31.36,31.25,31.26,191
20160901|2016-07-14 10:30,14,31.26,31.33,31.25,31.3,167
20160901|2016-07-14 11:00,14,31.28,31.31,31.2,31.25,261
20160901|2016-07-14 11:30,14,31.24,31.45,31.11,31.37,287
20160901|2016-07-14 12:00,14,31.36,31.37,31,31.1,424
20160901|2016-07-14 12:30,14,31.12,31.12,30.96,30.98,402
20160901|2016-07-14 13:00,14,30.97,30.98,30.72,30.72,702
20160901|2016-07-14 19:00,15,30.8,30.87,30.72,30.85,68
20160901|2016-07-14 19:30,15,30.86,30.86,30.75,30.75,6
20160901|2016-07-14 20:00,15,30.79,30.96,30.76,30.92,12
20160901|2016-07-14 20:30,15,30.9,30.9,30.79,30.79,4
20160901|2016-07-14 21:00,15,30.76,30.83,30.76,30.82,21
20160901|2016-07-14 22:00,15,30.84,30.84,30.77,30.78,24
20160901|2016-07-14 22:30,15,30.77,30.78,30.76,30.77,41
20160901|2016-07-14 23:00,15,30.8,30.8,30.78,30.8,11
20160901|2016-07-14 23:30,15,30.8,30.86,30.8,30.85,26
20160901|2016-07-15 00:00,15,30.85,30.85,30.8,30.8,20
20160901|2016-07-15 00:30,15,30.8,30.81,30.77,30.79,32
20160901|2016-07-15 01:00,15,30.8,30.82,30.8,30.82,9
20160901|2016-07-15 01:30,15,30.84,30.97,30.84,30.96,14
20160901|2016-07-15 02:00,15,30.98,31.03,30.9,30.97,174
20160901|2016-07-15 02:30,15,30.91,31.01,30.91,31,29
20160901|2016-07-15 03:00,15,30.94,31.04,30.94,31,131
20160901|2016-07-15 03:30,15,30.97,31,30.94,30.94,10
20160901|2016-07-15 04:00,15,30.92,30.97,30.92,30.96,14
20160901|2016-07-15 04:30,15,30.97,31,30.91,30.91,53
20160901|2016-07-15 05:00,15,30.92,30.98,30.92,30.96,16
20160901|2016-07-15 05:30,15,30.96,30.97,30.95,30.95,84
20160901|2016-07-15 06:00,15,30.91,30.93,30.76,30.76,44
20160901|2016-07-15 06:30,15,30.75,30.75,30.28,30.6,118
20160901|2016-07-15 07:00,15,30.58,30.63,30.5,30.58,17
20160901|2016-07-15 07:30,15,30.54,30.75,30.53,30.6,17
20160901|2016-07-15 08:30,15,30.57,31.12,30.55,31.11,296
20160901|2016-07-15 09:00,15,31.12,31.23,30.99,30.99,273
20160901|2016-07-15 09:30,15,30.95,31.11,30.93,31.11,80
20160901|2016-07-15 10:00,15,31.11,31.14,31.08,31.1,344
20160901|2016-07-15 10:30,15,31.11,31.2,31.09,31.19,434
20160901|2016-07-15 11:00,15,31.18,31.2,31.01,31.04,250
20160901|2016-07-15 11:30,15,31.06,31.18,30.93,30.95,164
20160901|2016-07-15 12:00,15,30.95,31.12,30.94,31.05,147
20160901|2016-07-15 12:30,15,31.05,31.12,31,31.02,119
20160901|2016-07-15 13:00,15,31,31.12,30.93,30.97,632
20160901|2016-07-17 19:00,18,30.79,30.8,30.56,30.68,107
20160901|2016-07-17 19:30,18,30.8,30.83,30.8,30.83,6
20160901|2016-07-17 20:00,18,30.85,30.96,30.85,30.88,43
20160901|2016-07-17 20:30,18,30.89,30.99,30.89,30.99,11
20160901|2016-07-17 21:00,18,30.99,31,30.95,30.97,19
20160901|2016-07-17 21:30,18,30.98,30.98,30.94,30.95,25
20160901|2016-07-17 22:00,18,30.97,31,30.97,31,11
20160901|2016-07-17 22:30,18,31.01,31.02,31.01,31.02,50
20160901|2016-07-17 23:00,18,31,31,31,31,1
20160901|2016-07-17 23:30,18,30.98,31.05,30.98,31.05,14
20160901|2016-07-18 00:00,18,31.04,31.05,31.04,31.05,4
20160901|2016-07-18 00:30,18,31.06,31.09,31.06,31.08,9
20160901|2016-07-18 01:00,18,31.09,31.11,31.09,31.1,3
20160901|2016-07-18 01:30,18,31.07,31.07,30.95,30.95,11
20160901|2016-07-18 02:00,18,31,31.01,30.95,31,16
20160901|2016-07-18 02:30,18,31.03,31.09,31.03,31.09,10
20160901|2016-07-18 03:00,18,31,31.02,31,31.02,12
20160901|2016-07-18 03:30,18,31.03,31.06,31.02,31.02,11
20160901|2016-07-18 04:00,18,30.99,31,30.98,30.99,8
20160901|2016-07-18 04:30,18,31,31,31,31,3
20160901|2016-07-18 05:00,18,30.96,30.98,30.96,30.98,3
20160901|2016-07-18 05:30,18,30.96,30.96,30.9,30.9,13
20160901|2016-07-18 06:00,18,30.88,30.91,30.88,30.89,15
20160901|2016-07-18 06:30,18,30.95,30.95,30.93,30.94,4
20160901|2016-07-18 07:00,18,30.92,30.92,30.78,30.82,33
20160901|2016-07-18 07:30,18,30.83,30.88,30.77,30.88,50
20160901|2016-07-18 08:30,18,30.81,30.95,30.63,30.71,389
20160901|2016-07-18 09:00,18,30.7,30.85,30.69,30.83,87
20160901|2016-07-18 09:30,18,30.8,30.87,30.76,30.87,692
20160901|2016-07-18 10:00,18,30.87,30.95,30.86,30.95,177
20160901|2016-07-18 10:30,18,30.93,31.01,30.92,30.99,122
20160901|2016-07-18 11:00,18,30.94,30.94,30.84,30.92,87
20160901|2016-07-18 11:30,18,30.85,31.25,30.85,31.2,1113
20160901|2016-07-18 12:00,18,31.22,31.26,31.09,31.19,529
20160901|2016-07-18 12:30,18,31.2,31.28,31.15,31.2,368
20160901|2016-07-18 13:00,18,31.21,31.21,31.05,31.08,344
20160901|2016-07-18 19:00,19,31.08,31.11,31.04,31.04,181
20160901|2016-07-18 20:00,19,31.01,31.01,30.92,30.95,8
20160901|2016-07-18 20:30,19,30.95,30.95,30.92,30.92,20
20160901|2016-07-18 21:00,19,30.89,30.94,30.89,30.94,3
20160901|2016-07-18 21:30,19,30.89,30.9,30.85,30.88,22
20160901|2016-07-18 22:00,19,30.83,30.83,30.77,30.77,4
20160901|2016-07-18 23:00,19,30.77,30.77,30.72,30.72,68
20160901|2016-07-18 23:30,19,30.73,30.78,30.73,30.78,26
20160901|2016-07-19 00:00,19,30.77,30.77,30.75,30.75,25
20160901|2016-07-19 00:30,19,30.73,30.8,30.73,30.8,30
20160901|2016-07-19 01:00,19,30.77,30.84,30.76,30.82,40
20160901|2016-07-19 01:30,19,30.81,30.85,30.81,30.83,96
20160901|2016-07-19 02:00,19,30.83,30.83,30.78,30.8,54
20160901|2016-07-19 02:30,19,30.76,30.88,30.76,30.85,45
20160901|2016-07-19 03:00,19,30.89,30.93,30.89,30.9,19
20160901|2016-07-19 03:30,19,30.9,30.92,30.88,30.9,8
20160901|2016-07-19 04:00,19,30.93,31.05,30.93,31.03,17
20160901|2016-07-19 04:30,19,31,31.02,31,31.01,19
20160901|2016-07-19 05:00,19,30.98,30.98,30.93,30.98,3
20160901|2016-07-19 05:30,19,30.95,30.95,30.87,30.87,6
20160901|2016-07-19 06:00,19,30.88,30.9,30.85,30.89,45
20160901|2016-07-19 06:30,19,30.9,30.97,30.9,30.91,34
20160901|2016-07-19 07:00,19,30.9,30.91,30.81,30.88,96
20160901|2016-07-19 07:30,19,30.88,30.89,30.84,30.85,154
20160901|2016-07-19 08:30,19,30.8,30.96,30.75,30.86,570
20160901|2016-07-19 09:00,19,30.84,31.01,30.83,30.94,323
20160901|2016-07-19 09:30,19,30.95,30.98,30.89,30.92,207
20160901|2016-07-19 10:00,19,30.91,31.03,30.91,31,302
20160901|2016-07-19 10:30,19,31,31,30.78,30.83,766
20160901|2016-07-19 11:00,19,30.82,30.83,30.74,30.78,224
20160901|2016-07-19 11:30,19,30.79,30.94,30.75,30.94,182
20160901|2016-07-19 12:00,19,30.87,30.89,30.77,30.85,104
20160901|2016-07-19 12:30,19,30.84,30.85,30.77,30.79,137
20160901|2016-07-19 13:00,19,30.79,30.93,30.74,30.93,496
20160901|2016-07-19 19:00,20,30.87,30.99,30.86,30.94,53
20160901|2016-07-19 19:30,20,30.94,30.95,30.93,30.95,7
20160901|2016-07-19 20:00,20,30.98,31,30.91,30.91,12
20160901|2016-07-19 20:30,20,30.84,30.91,30.81,30.88,25
20160901|2016-07-19 21:00,20,30.86,30.86,30.78,30.8,34
20160901|2016-07-19 21:30,20,30.84,30.84,30.84,30.84,1
20160901|2016-07-19 22:00,20,30.8,30.83,30.8,30.83,3
20160901|2016-07-19 22:30,20,30.8,30.84,30.8,30.84,9
20160901|2016-07-19 23:00,20,30.92,30.94,30.92,30.94,6
20160901|2016-07-19 23:30,20,30.94,30.95,30.93,30.93,22
20160901|2016-07-20 00:00,20,30.93,30.94,30.93,30.93,12
20160901|2016-07-20 00:30,20,30.96,30.99,30.96,30.98,13
20160901|2016-07-20 01:00,20,30.94,31.03,30.94,31.03,13
20160901|2016-07-20 01:30,20,31.04,31.2,31.04,31.2,69
20160901|2016-07-20 02:00,20,31.17,31.19,31.15,31.19,33
20160901|2016-07-20 02:30,20,31.18,31.19,31.15,31.17,11
20160901|2016-07-20 03:00,20,31.18,31.18,31.14,31.17,12
20160901|2016-07-20 03:30,20,31.15,31.15,31.11,31.13,7
20160901|2016-07-20 04:00,20,31.15,31.15,31.1,31.12,10
20160901|2016-07-20 04:30,20,31.12,31.13,31.08,31.08,26
20160901|2016-07-20 05:00,20,31.1,31.1,30.99,30.99,63
20160901|2016-07-20 05:30,20,30.99,31.06,30.98,30.98,18
20160901|2016-07-20 06:00,20,30.99,31,30.95,30.95,16
20160901|2016-07-20 06:30,20,30.95,31,30.91,31,16
20160901|2016-07-20 07:00,20,31,31.11,31,31.11,56
20160901|2016-07-20 07:30,20,31.11,31.15,31.1,31.1,21
20160901|2016-07-20 08:30,20,31.11,31.35,31,31.32,769
20160901|2016-07-20 09:00,20,31.33,31.42,31.15,31.21,616
20160901|2016-07-20 09:30,20,31.25,31.33,31.17,31.18,268
20160901|2016-07-20 10:00,20,31.21,31.33,31.17,31.23,290
20160901|2016-07-20 10:30,20,31.21,31.28,31.16,31.26,246
20160901|2016-07-20 11:00,20,31.27,31.28,31.22,31.24,269
20160901|2016-07-20 11:30,20,31.22,31.22,30.61,30.69,993
20160901|2016-07-20 12:00,20,30.68,30.83,30.68,30.8,231
20160901|2016-07-20 12:30,20,30.78,30.83,30.73,30.75,356
20160901|2016-07-20 13:00,20,30.73,30.88,30.7,30.8,301
20160901|2016-07-20 19:00,21,30.84,30.84,30.65,30.74,72
20160901|2016-07-20 19:30,21,30.75,30.78,30.71,30.77,18
20160901|2016-07-20 20:00,21,30.84,31,30.84,30.95,29
20160901|2016-07-20 20:30,21,30.99,31.03,30.97,31.03,11
20160901|2016-07-20 21:00,21,31.03,31.03,30.96,30.96,12
20160901|2016-07-20 21:30,21,30.95,30.96,30.95,30.96,2
20160901|2016-07-20 22:00,21,30.98,31.1,30.98,31.1,4
20160901|2016-07-20 22:30,21,31.07,31.11,31.07,31.09,11
20160901|2016-07-20 23:00,21,31.08,31.1,31.05,31.1,29
20160901|2016-07-20 23:30,21,31.07,31.07,31.07,31.07,5
20160901|2016-07-21 00:30,21,31.12,31.12,31.1,31.1,6
20160901|2016-07-21 01:00,21,31.11,31.15,31.09,31.11,8
20160901|2016-07-21 01:30,21,31.12,31.12,31.1,31.12,4
20160901|2016-07-21 02:00,21,31.09,31.15,31.08,31.12,37
20160901|2016-07-21 02:30,21,31.15,31.15,31.13,31.13,40
20160901|2016-07-21 03:00,21,31.14,31.15,31.09,31.15,27
20160901|2016-07-21 03:30,21,31.15,31.15,31.13,31.13,31
20160901|2016-07-21 04:00,21,31.12,31.13,31.07,31.1,74
20160901|2016-07-21 04:30,21,31.11,31.14,31.09,31.12,88
20160901|2016-07-21 05:00,21,31.14,31.14,31.06,31.06,5
20160901|2016-07-21 05:30,21,31.09,31.14,31.09,31.14,4
20160901|2016-07-21 06:00,21,31.11,31.12,31.1,31.1,29
20160901|2016-07-21 06:30,21,31.11,31.11,31.08,31.08,36
20160901|2016-07-21 07:00,21,31.04,31.09,31.03,31.07,19
20160901|2016-07-21 07:30,21,31.15,31.16,31.15,31.15,6
20160901|2016-07-21 08:30,21,31.15,31.15,30.98,31.03,1071
20160901|2016-07-21 09:00,21,31.01,31.16,31.01,31.07,140
20160901|2016-07-21 09:30,21,31.14,31.26,31.09,31.24,378
20160901|2016-07-21 10:00,21,31.24,31.32,31.24,31.26,274
20160901|2016-07-21 10:30,21,31.25,31.25,31.08,31.12,459
20160901|2016-07-21 11:00,21,31.11,31.25,31.11,31.25,134
20160901|2016-07-21 11:30,21,31.25,31.25,31.02,31.02,200
20160901|2016-07-21 12:00,21,31.04,31.18,30.98,31.12,202
20160901|2016-07-21 12:30,21,31.11,31.19,31.09,31.19,143
20160901|2016-07-21 13:00,21,31.13,31.26,31.13,31.19,220
20160901|2016-07-21 19:00,22,31.29,31.38,31.25,31.27,66
20160901|2016-07-21 19:30,22,31.26,31.26,31.23,31.23,8
20160901|2016-07-21 20:00,22,31.2,31.2,31.16,31.19,15
20160901|2016-07-21 20:30,22,31.23,31.23,31.23,31.23,1
20160901|2016-07-21 21:00,22,31.19,31.19,31.15,31.18,5
20160901|2016-07-21 21:30,22,31.17,31.17,31.01,31.05,91
20160901|2016-07-21 22:00,22,31.01,31.03,31,31.03,29
20160901|2016-07-21 22:30,22,31.02,31.04,31.02,31.04,5
20160901|2016-07-21 23:00,22,31.01,31.01,31.01,31.01,1
20160901|2016-07-21 23:30,22,31,31,31,31,1
20160901|2016-07-22 00:00,22,30.97,30.97,30.96,30.96,2
20160901|2016-07-22 00:30,22,30.96,31.03,30.95,31,20
20160901|2016-07-22 01:00,22,30.98,30.98,30.91,30.93,17
20160901|2016-07-22 01:30,22,30.93,30.93,30.88,30.89,128
20160901|2016-07-22 02:00,22,30.88,30.92,30.87,30.88,132
20160901|2016-07-22 02:30,22,30.88,30.89,30.86,30.88,8
20160901|2016-07-22 03:00,22,30.9,30.92,30.87,30.87,14
20160901|2016-07-22 03:30,22,30.86,30.87,30.85,30.85,9
20160901|2016-07-22 04:00,22,30.85,30.87,30.85,30.86,8
20160901|2016-07-22 04:30,22,30.86,30.87,30.86,30.87,10
20160901|2016-07-22 05:00,22,30.87,30.87,30.83,30.84,14
20160901|2016-07-22 05:30,22,30.84,30.86,30.81,30.81,12
20160901|2016-07-22 06:00,22,30.81,30.83,30.81,30.82,25
20160901|2016-07-22 06:30,22,30.81,30.81,30.81,30.81,2
20160901|2016-07-22 07:00,22,30.82,30.83,30.81,30.81,81
20160901|2016-07-22 07:30,22,30.78,30.8,30.77,30.78,19
20160901|2016-07-22 08:30,22,30.78,30.79,30.65,30.65,662
20160901|2016-07-22 09:00,22,30.64,30.66,30.5,30.51,754
20160901|2016-07-22 09:30,22,30.5,30.51,30.31,30.45,590
20160901|2016-07-22 10:00,22,30.43,30.44,30.33,30.42,452
20160901|2016-07-22 10:30,22,30.41,30.48,30.37,30.45,938
20160901|2016-07-22 11:00,22,30.45,30.48,30.36,30.46,447
20160901|2016-07-22 11:30,22,30.47,30.48,30.42,30.43,340
20160901|2016-07-22 12:00,22,30.41,30.44,30.36,30.4,143
20160901|2016-07-22 12:30,22,30.39,30.45,30.33,30.4,420
20160901|2016-07-22 13:00,22,30.4,30.41,30.21,30.32,583
20160901|2016-07-24 19:00,25,30.29,30.49,30.27,30.49,83
20160901|2016-07-24 19:30,25,30.44,30.46,30.41,30.41,63
20160901|2016-07-24 20:00,25,30.41,30.41,30.39,30.39,8
20160901|2016-07-24 20:30,25,30.48,30.51,30.37,30.37,23
20160901|2016-07-24 21:00,25,30.37,30.42,30.37,30.42,12
20160901|2016-07-24 21:30,25,30.42,30.42,30.35,30.36,14
20160901|2016-07-24 22:00,25,30.34,30.37,30.34,30.37,16
20160901|2016-07-24 22:30,25,30.36,30.36,30.36,30.36,3
20160901|2016-07-24 23:00,25,30.38,30.38,30.38,30.38,1
20160901|2016-07-24 23:30,25,30.38,30.4,30.38,30.4,6
20160901|2016-07-25 00:30,25,30.38,30.38,30.35,30.37,9
20160901|2016-07-25 01:00,25,30.34,30.34,30.33,30.33,8
20160901|2016-07-25 01:30,25,30.29,30.29,30.27,30.27,8
20160901|2016-07-25 02:00,25,30.28,30.3,30.27,30.3,6
20160901|2016-07-25 02:30,25,30.29,30.36,30.29,30.36,41
20160901|2016-07-25 03:00,25,30.37,30.37,30.34,30.34,4
20160901|2016-07-25 03:30,25,30.29,30.29,30.19,30.2,94
20160901|2016-07-25 04:00,25,30.15,30.15,30.02,30.03,123
20160901|2016-07-25 04:30,25,30.03,30.03,29.97,29.97,18
20160901|2016-07-25 05:00,25,30.04,30.04,29.99,30,207
20160901|2016-07-25 05:30,25,29.99,30.02,29.99,30.02,4
20160901|2016-07-25 06:00,25,30.03,30.07,29.98,29.98,195
20160901|2016-07-25 06:30,25,29.99,30.02,29.98,30.01,105
20160901|2016-07-25 07:00,25,30.01,30.02,29.99,29.99,49
20160901|2016-07-25 07:30,25,29.99,30.01,29.97,29.97,41
20160901|2016-07-25 08:30,25,30.03,30.03,29.83,29.83,578
20160901|2016-07-25 09:00,25,29.83,29.88,29.71,29.77,771
20160901|2016-07-25 09:30,25,29.77,29.9,29.73,29.83,365
20160901|2016-07-25 10:00,25,29.85,29.89,29.76,29.76,557
20160901|2016-07-25 10:30,25,29.76,29.76,29.68,29.74,653
20160901|2016-07-25 11:00,25,29.74,29.86,29.73,29.73,210
20160901|2016-07-25 11:30,25,29.71,29.8,29.69,29.69,276
20160901|2016-07-25 12:00,25,29.7,29.7,29.53,29.59,852
20160901|2016-07-25 12:30,25,29.59,29.68,29.56,29.61,370
20160901|2016-07-25 13:00,25,29.61,29.61,29.52,29.56,445
20160901|2016-07-25 19:00,26,29.59,29.63,29.57,29.63,32
20160901|2016-07-25 19:30,26,29.62,29.63,29.58,29.63,11
20160901|2016-07-25 20:00,26,29.63,29.75,29.61,29.73,76
20160901|2016-07-25 20:30,26,29.74,29.74,29.74,29.74,2
20160901|2016-07-25 21:00,26,29.76,29.76,29.64,29.64,45
20160901|2016-07-25 21:30,26,29.65,29.72,29.65,29.68,54
20160901|2016-07-25 22:00,26,29.66,29.7,29.65,29.68,44
20160901|2016-07-25 22:30,26,29.67,29.67,29.64,29.64,13
20160901|2016-07-25 23:00,26,29.68,29.68,29.68,29.68,1
20160901|2016-07-25 23:30,26,29.69,29.69,29.69,29.69,1
20160901|2016-07-26 00:00,26,29.68,29.68,29.67,29.67,6
20160901|2016-07-26 00:30,26,29.73,29.78,29.73,29.76,19
20160901|2016-07-26 01:00,26,29.76,29.79,29.75,29.78,96
20160901|2016-07-26 01:30,26,29.79,29.86,29.79,29.82,97
20160901|2016-07-26 02:00,26,29.79,29.96,29.79,29.95,271
20160901|2016-07-26 02:30,26,29.94,29.94,29.88,29.89,150
20160901|2016-07-26 03:00,26,29.92,29.96,29.87,29.91,209
20160901|2016-07-26 03:30,26,29.87,29.91,29.87,29.89,71
20160901|2016-07-26 04:00,26,29.89,29.91,29.88,29.88,75
20160901|2016-07-26 04:30,26,29.89,29.9,29.88,29.9,54
20160901|2016-07-26 05:00,26,29.89,29.9,29.88,29.9,20
20160901|2016-07-26 05:30,26,29.9,29.91,29.9,29.9,26
20160901|2016-07-26 06:00,26,29.89,29.91,29.88,29.91,140
20160901|2016-07-26 06:30,26,29.91,29.91,29.83,29.84,96
20160901|2016-07-26 07:00,26,29.84,29.86,29.83,29.83,86
20160901|2016-07-26 07:30,26,29.83,29.84,29.83,29.83,77
20160901|2016-07-26 08:30,26,29.88,29.99,29.87,29.95,231
20160901|2016-07-26 09:00,26,29.95,30.01,29.94,29.98,212
20160901|2016-07-26 09:30,26,29.98,29.98,29.83,29.88,96
20160901|2016-07-26 10:00,26,29.86,29.89,29.79,29.87,260
20160901|2016-07-26 10:30,26,29.88,29.92,29.81,29.81,355
20160901|2016-07-26 11:00,26,29.81,29.82,29.66,29.76,598
20160901|2016-07-26 11:30,26,29.76,29.76,29.64,29.66,204
20160901|2016-07-26 12:00,26,29.66,29.7,29.63,29.66,144
20160901|2016-07-26 12:30,26,29.65,29.77,29.62,29.76,611
20160901|2016-07-26 13:00,26,29.74,29.79,29.66,29.75,428
20160901|2016-07-26 19:00,27,29.69,29.75,29.68,29.72,169
20160901|2016-07-26 19:30,27,29.8,29.85,29.77,29.84,106
20160901|2016-07-26 20:00,27,29.84,29.92,29.84,29.91,235
20160901|2016-07-26 20:30,27,29.92,29.95,29.9,29.95,76
20160901|2016-07-26 21:00,27,29.93,29.97,29.89,29.89,13
20160901|2016-07-26 21:30,27,29.96,30,29.94,29.95,109
20160901|2016-07-26 22:00,27,29.94,29.96,29.9,29.94,49
20160901|2016-07-26 22:30,27,29.93,29.95,29.93,29.94,10
20160901|2016-07-26 23:00,27,29.94,29.94,29.86,29.86,48
20160901|2016-07-26 23:30,27,29.88,29.88,29.88,29.88,1
20160901|2016-07-27 00:00,27,29.89,29.9,29.86,29.86,17
20160901|2016-07-27 00:30,27,29.85,29.87,29.76,29.87,60
20160901|2016-07-27 01:00,27,29.87,29.93,29.87,29.92,66
20160901|2016-07-27 01:30,27,29.89,29.89,29.89,29.89,13
20160901|2016-07-27 02:00,27,29.84,29.87,29.84,29.84,7
20160901|2016-07-27 02:30,27,29.84,29.84,29.75,29.77,133
20160901|2016-07-27 03:00,27,29.77,29.83,29.76,29.79,296
20160901|2016-07-27 03:30,27,29.8,29.8,29.75,29.75,4
20160901|2016-07-27 04:00,27,29.74,29.75,29.74,29.75,15
20160901|2016-07-27 04:30,27,29.73,29.73,29.72,29.73,6
20160901|2016-07-27 05:00,27,29.73,29.73,29.72,29.73,102
20160901|2016-07-27 05:30,27,29.72,29.72,29.67,29.67,120
20160901|2016-07-27 06:00,27,29.69,29.74,29.68,29.74,7
20160901|2016-07-27 06:30,27,29.74,29.77,29.73,29.77,61
20160901|2016-07-27 07:00,27,29.75,29.88,29.75,29.88,72
20160901|2016-07-27 07:30,27,29.86,29.92,29.86,29.89,71
20160901|2016-07-27 08:30,27,29.89,29.9,29.66,29.75,492
20160901|2016-07-27 09:00,27,29.77,29.82,29.63,29.68,492
20160901|2016-07-27 09:30,27,29.65,29.71,29.52,29.7,583
20160901|2016-07-27 10:00,27,29.67,29.73,29.61,29.68,355
20160901|2016-07-27 10:30,27,29.68,29.92,29.64,29.91,274
20160901|2016-07-27 11:00,27,29.91,29.93,29.76,29.84,328
20160901|2016-07-27 11:30,27,29.84,29.85,29.75,29.77,207
20160901|2016-07-27 12:00,27,29.75,29.79,29.72,29.74,302
20160901|2016-07-27 12:30,27,29.74,29.79,29.72,29.73,220
20160901|2016-07-27 13:00,27,29.75,29.76,29.59,29.59,516
20160901|2016-07-27 19:00,28,29.64,29.82,29.64,29.82,56
20160901|2016-07-27 19:30,28,29.8,29.81,29.78,29.78,4
20160901|2016-07-27 20:00,28,29.84,29.85,29.73,29.73,9
20160901|2016-07-27 20:30,28,29.73,29.77,29.73,29.77,6
20160901|2016-07-27 21:00,28,29.83,29.83,29.76,29.78,6
20160901|2016-07-27 21:30,28,29.81,29.85,29.76,29.76,49
20160901|2016-07-27 22:00,28,29.74,29.82,29.74,29.77,148
20160901|2016-07-27 23:00,28,29.77,29.77,29.77,29.77,1
20160901|2016-07-27 23:30,28,29.8,29.8,29.8,29.8,2
20160901|2016-07-28 00:00,28,29.77,29.77,29.77,29.77,18
20160901|2016-07-28 00:30,28,29.78,29.78,29.69,29.7,97
20160901|2016-07-28 01:00,28,29.72,29.75,29.71,29.72,69
20160901|2016-07-28 01:30,28,29.72,29.72,29.67,29.67,99
20160901|2016-07-28 02:00,28,29.71,29.73,29.71,29.73,13
20160901|2016-07-28 02:30,28,29.74,29.8,29.74,29.8,7
20160901|2016-07-28 03:00,28,29.81,29.81,29.72,29.72,8
20160901|2016-07-28 03:30,28,29.7,29.72,29.69,29.71,17
20160901|2016-07-28 04:00,28,29.71,29.71,29.69,29.7,53
20160901|2016-07-28 04:30,28,29.67,29.68,29.66,29.68,12
20160901|2016-07-28 05:00,28,29.68,29.68,29.58,29.58,39
20160901|2016-07-28 05:30,28,29.54,29.56,29.52,29.53,21
20160901|2016-07-28 06:00,28,29.55,29.63,29.52,29.62,25
20160901|2016-07-28 06:30,28,29.62,29.62,29.6,29.6,110
20160901|2016-07-28 07:00,28,29.62,29.75,29.62,29.65,77
20160901|2016-07-28 07:30,28,29.64,29.64,29.46,29.53,551
20160901|2016-07-28 08:30,28,29.54,29.55,29.41,29.5,1546
20160901|2016-07-28 09:00,28,29.52,29.75,29.52,29.66,667
20160901|2016-07-28 09:30,28,29.68,29.73,29.56,29.66,462
20160901|2016-07-28 10:00,28,29.65,29.83,29.65,29.83,331
20160901|2016-07-28 10:30,28,29.82,29.93,29.82,29.89,735
20160901|2016-07-28 11:00,28,29.88,29.91,29.86,29.9,421
20160901|2016-07-28 11:30,28,29.89,29.89,29.74,29.79,463
20160901|2016-07-28 12:00,28,29.78,29.78,29.64,29.72,665
20160901|2016-07-28 12:30,28,29.72,29.72,29.6,29.63,365
20160901|2016-07-28 13:00,28,29.61,29.73,29.55,29.73,876
20160901|2016-07-28 19:00,29,29.74,29.8,29.74,29.77,36
20160901|2016-07-28 19:30,29,29.73,29.75,29.72,29.75,12
20160901|2016-07-28 20:00,29,29.81,29.87,29.78,29.83,24
20160901|2016-07-28 20:30,29,29.85,29.85,29.76,29.76,29
20160901|2016-07-28 21:00,29,29.75,29.76,29.75,29.76,4
20160901|2016-07-28 21:30,29,29.78,29.86,29.78,29.86,39
20160901|2016-07-28 22:00,29,29.88,29.88,29.79,29.82,14
20160901|2016-07-28 22:30,29,29.79,29.8,29.78,29.78,12
20160901|2016-07-28 23:00,29,29.76,29.76,29.73,29.74,36
20160901|2016-07-28 23:30,29,29.75,29.76,29.73,29.73,5
20160901|2016-07-29 00:00,29,29.72,29.78,29.72,29.78,7
20160901|2016-07-29 00:30,29,29.77,29.77,29.66,29.68,53
20160901|2016-07-29 01:00,29,29.68,29.7,29.68,29.69,130
20160901|2016-07-29 01:30,29,29.7,29.73,29.65,29.65,300
20160901|2016-07-29 02:00,29,29.66,29.7,29.64,29.64,46
20160901|2016-07-29 02:30,29,29.64,29.68,29.64,29.64,20
20160901|2016-07-29 03:00,29,29.68,29.7,29.68,29.7,6
20160901|2016-07-29 03:30,29,29.69,29.69,29.6,29.6,43
20160901|2016-07-29 04:00,29,29.62,29.62,29.57,29.62,40
20160901|2016-07-29 04:30,29,29.61,29.61,29.56,29.56,28
20160901|2016-07-29 05:00,29,29.56,29.56,29.53,29.53,65
20160901|2016-07-29 05:30,29,29.58,29.58,29.54,29.56,57
20160901|2016-07-29 06:00,29,29.56,29.59,29.56,29.59,11
20160901|2016-07-29 06:30,29,29.59,29.61,29.55,29.55,17
20160901|2016-07-29 07:00,29,29.56,29.6,29.55,29.56,15
20160901|2016-07-29 07:30,29,29.56,29.73,29.56,29.7,30
20160901|2016-07-29 08:30,29,29.79,29.83,29.7,29.77,923
20160901|2016-07-29 09:00,29,29.77,29.85,29.75,29.84,614
20160901|2016-07-29 09:30,29,29.85,30.07,29.84,30.04,1191
20160901|2016-07-29 10:00,29,30.05,30.22,30.05,30.17,1698
20160901|2016-07-29 10:30,29,30.16,30.27,30.16,30.18,1461
20160901|2016-07-29 11:00,29,30.18,30.25,30.18,30.25,371
20160901|2016-07-29 11:30,29,30.25,30.54,30.19,30.48,1360
20160901|2016-07-29 12:00,29,30.48,30.57,30.39,30.41,973
20160901|2016-07-29 12:30,29,30.41,30.47,30.37,30.44,673
20160901|2016-07-29 13:00,29,30.43,30.55,30.35,30.52,1482
20160901|2016-07-31 19:00,1,30.38,30.5,30.27,30.41,321
20160901|2016-07-31 19:30,1,30.37,30.4,30.35,30.4,23
20160901|2016-07-31 20:00,1,30.35,30.35,30.28,30.32,31
20160901|2016-07-31 20:30,1,30.32,30.36,30.27,30.36,6
20160901|2016-07-31 21:00,1,30.35,30.35,30.32,30.32,2
20160901|2016-07-31 21:30,1,30.37,30.4,30.33,30.4,33
20160901|2016-07-31 22:00,1,30.4,30.4,30.38,30.38,15
20160901|2016-07-31 22:30,1,30.35,30.35,30.35,30.35,1
20160901|2016-07-31 23:00,1,30.35,30.35,30.35,30.35,2
20160901|2016-07-31 23:30,1,30.37,30.37,30.37,30.37,4
20160901|2016-08-01 00:00,1,30.33,30.34,30.33,30.33,3
20160901|2016-08-01 00:30,1,30.34,30.34,30.34,30.34,1
20160901|2016-08-01 01:00,1,30.35,30.4,30.35,30.39,19
20160901|2016-08-01 01:30,1,30.38,30.4,30.36,30.37,24
20160901|2016-08-01 02:00,1,30.38,30.4,30.36,30.38,14
20160901|2016-08-01 02:30,1,30.36,30.41,30.36,30.4,53
20160901|2016-08-01 03:00,1,30.4,30.42,30.37,30.38,72
20160901|2016-08-01 03:30,1,30.37,30.37,30.34,30.36,12
20160901|2016-08-01 04:00,1,30.36,30.38,30.32,30.32,45
20160901|2016-08-01 04:30,1,30.34,30.35,30.32,30.33,24
20160901|2016-08-01 05:00,1,30.32,30.34,30.31,30.31,53
20160901|2016-08-01 05:30,1,30.31,30.31,30.26,30.26,43
20160901|2016-08-01 06:00,1,30.28,30.3,30.25,30.3,83
20160901|2016-08-01 06:30,1,30.3,30.32,30.26,30.26,158
20160901|2016-08-01 07:00,1,30.27,30.33,30.23,30.31,218
20160901|2016-08-01 07:30,1,30.31,30.32,30.3,30.32,40
20160901|2016-08-01 08:30,1,30.29,30.33,30.02,30.09,1089
20160901|2016-08-01 09:00,1,30.05,30.15,30.01,30.04,979
20160901|2016-08-01 09:30,1,30.03,30.11,30.01,30.1,294
20160901|2016-08-01 10:00,1,30.08,30.23,29.96,29.97,792
20160901|2016-08-01 10:30,1,29.97,29.97,29.82,29.91,1103
20160901|2016-08-01 11:00,1,29.88,29.91,29.76,29.79,382
20160901|2016-08-01 11:30,1,29.79,29.82,29.71,29.76,657
20160901|2016-08-01 12:00,1,29.77,29.87,29.76,29.79,688
20160901|2016-08-01 12:30,1,29.78,29.98,29.78,29.92,656
20160901|2016-08-01 13:00,1,29.93,29.93,29.78,29.89,855
20160901|2016-08-01 19:00,2,29.87,29.88,29.72,29.77,235
20160901|2016-08-01 19:30,2,29.77,29.8,29.75,29.78,11
20160901|2016-08-01 20:00,2,29.8,29.89,29.79,29.88,50
20160901|2016-08-01 20:30,2,29.89,29.9,29.77,29.81,17
20160901|2016-08-01 21:00,2,29.8,29.99,29.78,29.86,202
20160901|2016-08-01 21:30,2,29.85,29.92,29.83,29.92,13
20160901|2016-08-01 22:00,2,29.91,30.04,29.91,30.04,62
20160901|2016-08-01 22:30,2,30,30,29.98,29.98,4
20160901|2016-08-01 23:00,2,29.98,29.98,29.98,29.98,1
20160901|2016-08-01 23:30,2,30.02,30.02,29.99,29.99,2
20160901|2016-08-02 00:00,2,30.01,30.01,29.97,29.97,2
20160901|2016-08-02 00:30,2,29.99,30.03,29.99,30.01,5
20160901|2016-08-02 01:00,2,30.05,30.08,30.01,30.04,20
20160901|2016-08-02 01:30,2,30.05,30.12,30.05,30.1,63
20160901|2016-08-02 02:00,2,30.12,30.14,30.07,30.09,45
20160901|2016-08-02 02:30,2,30.07,30.12,29.91,29.91,94
20160901|2016-08-02 03:00,2,29.91,30.02,29.9,30.02,71
20160901|2016-08-02 03:30,2,30.04,30.07,30.04,30.04,52
20160901|2016-08-02 04:00,2,30.08,30.14,30.06,30.07,34
20160901|2016-08-02 04:30,2,30.13,30.16,30.03,30.03,74
20160901|2016-08-02 05:00,2,30.08,30.08,30.08,30.08,5
20160901|2016-08-02 05:30,2,30.14,30.16,30.14,30.14,18
20160901|2016-08-02 06:00,2,30.14,30.17,30.13,30.13,66
20160901|2016-08-02 06:30,2,30.13,30.14,30.11,30.14,120
20160901|2016-08-02 07:00,2,30.15,30.18,30.08,30.08,264
20160901|2016-08-02 07:30,2,30.08,30.1,30.04,30.05,452
20160901|2016-08-02 08:30,2,30.12,30.35,30.11,30.32,1734
20160901|2016-08-02 09:00,2,30.33,30.39,30.31,30.34,637
20160901|2016-08-02 09:30,2,30.33,30.35,30.25,30.27,648
20160901|2016-08-02 10:00,2,30.29,30.31,30.1,30.12,356
20160901|2016-08-02 10:30,2,30.11,30.12,29.95,30,1096
20160901|2016-08-02 11:00,2,30.01,30.16,30,30.11,775
20160901|2016-08-02 11:30,2,30.11,30.11,29.93,29.95,750
20160901|2016-08-02 12:00,2,29.95,29.96,29.88,29.89,607
20160901|2016-08-02 12:30,2,29.89,30.11,29.89,30.11,449
20160901|2016-08-02 13:00,2,30.1,30.21,30.07,30.12,885
20160901|2016-08-02 19:00,3,30.12,30.18,30.04,30.13,370
20160901|2016-08-02 19:30,3,30.16,30.16,30.15,30.16,15
20160901|2016-08-02 20:00,3,30.16,30.18,30.06,30.06,127
20160901|2016-08-02 20:30,3,30.12,30.19,30.12,30.19,86
20160901|2016-08-02 21:00,3,30.22,30.22,30.11,30.11,7
20160901|2016-08-02 21:30,3,30.07,30.13,30.07,30.1,16
20160901|2016-08-02 22:00,3,30.05,30.1,30.05,30.1,7
20160901|2016-08-02 22:30,3,30.08,30.14,30.05,30.14,29
20160901|2016-08-02 23:00,3,30.15,30.26,30.15,30.24,34
20160901|2016-08-02 23:30,3,30.24,30.24,30.21,30.21,18
20160901|2016-08-03 00:00,3,30.24,30.25,30.2,30.2,22
20160901|2016-08-03 00:30,3,30.19,30.19,30.18,30.18,16
20160901|2016-08-03 01:00,3,30.19,30.22,30.19,30.22,9
20160901|2016-08-03 01:30,3,30.22,30.3,30.22,30.3,56
20160901|2016-08-03 02:00,3,30.3,30.36,30.3,30.34,58
20160901|2016-08-03 02:30,3,30.32,30.37,30.32,30.37,13
20160901|2016-08-03 03:00,3,30.35,30.43,30.35,30.41,156
20160901|2016-08-03 03:30,3,30.39,30.53,30.39,30.53,187
20160901|2016-08-03 04:00,3,30.52,30.63,30.51,30.6,142
20160901|2016-08-03 04:30,3,30.61,30.63,30.6,30.63,131
20160901|2016-08-03 05:00,3,30.64,30.65,30.62,30.62,175
20160901|2016-08-03 05:30,3,30.61,30.63,30.6,30.63,98
20160901|2016-08-03 06:00,3,30.61,30.61,30.57,30.58,42
20160901|2016-08-03 06:30,3,30.61,30.65,30.61,30.65,54
20160901|2016-08-03 07:00,3,30.67,30.77,30.65,30.73,366
20160901|2016-08-03 07:30,3,30.74,30.83,30.73,30.83,187
20160901|2016-08-03 08:30,3,30.78,30.87,30.58,30.59,2104
20160901|2016-08-03 09:00,3,30.59,30.74,30.58,30.7,918
20160901|2016-08-03 09:30,3,30.68,30.77,30.62,30.62,652
20160901|2016-08-03 10:00,3,30.63,30.72,30.58,30.58,1045
20160901|2016-08-03 10:30,3,30.58,30.64,30.57,30.62,390
20160901|2016-08-03 11:00,3,30.61,30.74,30.53,30.72,1068
20160901|2016-08-03 11:30,3,30.72,30.75,30.64,30.66,817
20160901|2016-08-03 12:00,3,30.68,30.68,30.56,30.56,695
20160901|2016-08-03 12:30,3,30.58,30.6,30.45,30.49,650
20160901|2016-08-03 13:00,3,30.48,30.51,30.37,30.37,789
20160901|2016-08-03 19:00,4,30.43,30.55,30.41,30.54,88
20160901|2016-08-03 19:30,4,30.56,30.59,30.56,30.58,4
20160901|2016-08-03 20:00,4,30.59,30.59,30.54,30.58,36
20160901|2016-08-03 20:30,4,30.59,30.59,30.49,30.51,12
20160901|2016-08-03 21:00,4,30.5,30.57,30.5,30.57,6
20160901|2016-08-03 21:30,4,30.54,30.6,30.5,30.6,89
20160901|2016-08-03 22:00,4,30.58,30.6,30.51,30.52,94
20160901|2016-08-03 22:30,4,30.53,30.53,30.46,30.46,40
20160901|2016-08-03 23:00,4,30.48,30.48,30.4,30.44,210
20160901|2016-08-03 23:30,4,30.47,30.49,30.47,30.49,7
20160901|2016-08-04 00:00,4,30.45,30.46,30.45,30.46,2
20160901|2016-08-04 00:30,4,30.4,30.4,30.26,30.28,69
20160901|2016-08-04 01:00,4,30.28,30.37,30.28,30.37,29
20160901|2016-08-04 01:30,4,30.39,30.47,30.39,30.47,11
20160901|2016-08-04 02:00,4,30.51,30.55,30.47,30.54,58
20160901|2016-08-04 02:30,4,30.55,30.69,30.55,30.64,74
20160901|2016-08-04 03:00,4,30.65,30.65,30.58,30.58,56
20160901|2016-08-04 03:30,4,30.57,30.62,30.57,30.62,45
20160901|2016-08-04 04:00,4,30.63,30.75,30.63,30.75,73
20160901|2016-08-04 04:30,4,30.74,30.75,30.73,30.73,197
20160901|2016-08-04 05:00,4,30.73,30.74,30.66,30.66,29
20160901|2016-08-04 05:30,4,30.66,30.75,30.65,30.75,19
20160901|2016-08-04 06:00,4,30.72,30.75,30.67,30.67,25
20160901|2016-08-04 06:30,4,30.72,30.72,30.66,30.66,169
20160901|2016-08-04 07:00,4,30.68,30.71,30.66,30.66,199
20160901|2016-08-04 07:30,4,30.66,30.78,30.66,30.76,20
20160901|2016-08-04 08:30,4,30.76,30.81,30.56,30.58,725
20160901|2016-08-04 09:00,4,30.58,30.68,30.55,30.66,225
20160901|2016-08-04 09:30,4,30.65,30.69,30.58,30.64,221
20160901|2016-08-04 10:00,4,30.63,30.78,30.63,30.77,574
20160901|2016-08-04 10:30,4,30.79,30.95,30.77,30.89,956
20160901|2016-08-04 11:00,4,30.88,30.93,30.81,30.86,847
20160901|2016-08-04 11:30,4,30.84,30.89,30.79,30.87,382
20160901|2016-08-04 12:00,4,30.85,30.9,30.79,30.85,198
20160901|2016-08-04 12:30,4,30.85,30.9,30.82,30.86,422
20160901|2016-08-04 13:00,4,30.87,30.87,30.6,30.62,1464
20160901|2016-08-04 19:00,5,30.74,30.74,30.62,30.63,334
20160901|2016-08-04 19:30,5,30.64,30.64,30.61,30.64,152
20160901|2016-08-04 20:00,5,30.64,30.64,30.58,30.64,251
20160901|2016-08-04 20:30,5,30.64,30.71,30.63,30.63,81
20160901|2016-08-04 21:00,5,30.67,30.67,30.6,30.63,42
20160901|2016-08-04 21:30,5,30.63,30.68,30.62,30.62,15
20160901|2016-08-04 22:00,5,30.61,30.61,30.58,30.6,6
20160901|2016-08-04 22:30,5,30.6,30.6,30.53,30.56,18
20160901|2016-08-04 23:00,5,30.58,30.61,30.58,30.61,4
20160901|2016-08-04 23:30,5,30.61,30.62,30.6,30.62,6
20160901|2016-08-05 00:00,5,30.6,30.62,30.57,30.62,19
20160901|2016-08-05 00:30,5,30.62,30.65,30.62,30.62,13
20160901|2016-08-05 01:00,5,30.62,30.65,30.62,30.64,8
20160901|2016-08-05 01:30,5,30.65,30.65,30.56,30.63,45
20160901|2016-08-05 02:00,5,30.63,30.64,30.6,30.62,78
20160901|2016-08-05 02:30,5,30.62,30.62,30.59,30.61,62
20160901|2016-08-05 03:00,5,30.59,30.62,30.56,30.58,44
20160901|2016-08-05 03:30,5,30.58,30.6,30.46,30.46,112
20160901|2016-08-05 04:00,5,30.5,30.52,30.5,30.5,29
20160901|2016-08-05 04:30,5,30.51,30.53,30.5,30.52,71
20160901|2016-08-05 05:00,5,30.52,30.52,30.45,30.45,46
20160901|2016-08-05 05:30,5,30.45,30.46,30.44,30.45,78
20160901|2016-08-05 06:00,5,30.44,30.48,30.4,30.48,67
20160901|2016-08-05 06:30,5,30.48,30.48,30.36,30.41,115
20160901|2016-08-05 07:00,5,30.41,30.47,30.41,30.47,166
20160901|2016-08-05 07:30,5,30.48,30.48,30.34,30.43,208
20160901|2016-08-05 08:30,5,30.4,30.57,30.33,30.55,1084
20160901|2016-08-05 09:00,5,30.55,30.83,30.54,30.78,384
20160901|2016-08-05 09:30,5,30.79,30.79,30.67,30.75,418
20160901|2016-08-05 10:00,5,30.76,30.76,30.65,30.67,272
20160901|2016-08-05 10:30,5,30.68,30.72,30.64,30.64,333
20160901|2016-08-05 11:00,5,30.62,30.7,30.58,30.69,136
20160901|2016-08-05 11:30,5,30.69,30.73,30.66,30.68,358
20160901|2016-08-05 12:00,5,30.69,30.72,30.63,30.66,263
20160901|2016-08-05 12:30,5,30.67,30.68,30.6,30.68,320
20160901|2016-08-05 13:00,5,30.68,30.7,30.59,30.63,892
20160901|2016-08-07 19:00,8,30.68,30.84,30.68,30.81,72
20160901|2016-08-07 19:30,8,30.78,30.78,30.69,30.76,31
20160901|2016-08-07 20:00,8,30.77,30.77,30.72,30.72,4
20160901|2016-08-07 20:30,8,30.71,30.72,30.61,30.67,35
20160901|2016-08-07 21:00,8,30.65,30.68,30.65,30.68,4
20160901|2016-08-07 21:30,8,30.68,30.68,30.68,30.68,1
20160901|2016-08-07 22:00,8,30.65,30.67,30.62,30.67,9
20160901|2016-08-07 22:30,8,30.67,30.67,30.65,30.65,4
20160901|2016-08-07 23:00,8,30.69,30.75,30.6,30.64,73
20160901|2016-08-07 23:30,8,30.65,30.69,30.65,30.67,4
20160901|2016-08-08 00:00,8,30.72,30.73,30.68,30.7,22
20160901|2016-08-08 00:30,8,30.72,30.73,30.68,30.68,45
20160901|2016-08-08 01:00,8,30.7,30.78,30.7,30.76,35
20160901|2016-08-08 01:30,8,30.75,30.75,30.75,30.75,2
20160901|2016-08-08 02:00,8,30.76,30.79,30.76,30.77,32
20160901|2016-08-08 02:30,8,30.77,30.78,30.72,30.73,62
20160901|2016-08-08 03:00,8,30.74,30.78,30.73,30.77,132
20160901|2016-08-08 03:30,8,30.75,30.75,30.7,30.73,189
20160901|2016-08-08 04:00,8,30.73,30.9,30.73,30.76,455
20160901|2016-08-08 04:30,8,30.79,30.86,30.7,30.86,125
20160901|2016-08-08 05:00,8,30.86,30.86,30.85,30.85,18
20160901|2016-08-08 05:30,8,30.86,30.86,30.8,30.81,28
20160901|2016-08-08 06:00,8,30.81,30.85,30.79,30.85,90
20160901|2016-08-08 06:30,8,30.85,30.86,30.73,30.74,70
20160901|2016-08-08 07:00,8,30.74,30.8,30.74,30.8,54
20160901|2016-08-08 07:30,8,30.81,30.83,30.76,30.77,23
20160901|2016-08-08 08:30,8,30.86,31.09,30.79,31.05,1366
20160901|2016-08-08 09:00,8,31.07,31.16,31.04,31.12,857
20160901|2016-08-08 09:30,8,31.11,31.12,31.03,31.12,282
20160901|2016-08-08 10:00,8,31.13,31.14,31.04,31.05,289
20160901|2016-08-08 10:30,8,31.06,31.09,31,31.05,721
20160901|2016-08-08 11:00,8,31.04,31.04,30.92,30.95,418
20160901|2016-08-08 11:30,8,30.96,31.09,30.95,31.08,404
20160901|2016-08-08 12:00,8,31.08,31.09,31.04,31.05,206
20160901|2016-08-08 12:30,8,31.07,31.08,31.02,31.02,293
20160901|2016-08-08 13:00,8,31.01,31.04,30.98,31.01,1130
20160901|2016-08-08 19:00,9,31.01,31.08,31,31.08,121
20160901|2016-08-08 19:30,9,31.08,31.09,31.08,31.09,15
20160901|2016-08-08 20:00,9,31.08,31.1,31.08,31.08,31
20160901|2016-08-08 20:30,9,31.07,31.08,31.03,31.06,21
20160901|2016-08-08 21:00,9,31,31.04,31,31.04,10
20160901|2016-08-08 21:30,9,31.04,31.07,31.04,31.07,21
20160901|2016-08-08 22:00,9,31.07,31.12,31.07,31.12,13
20160901|2016-08-08 22:30,9,31.12,31.15,31.12,31.15,17
20160901|2016-08-08 23:00,9,31.11,31.11,31.1,31.11,12
20160901|2016-08-08 23:30,9,31.1,31.1,31.1,31.1,4
20160901|2016-08-09 00:00,9,31.12,31.12,31.12,31.12,10
20160901|2016-08-09 00:30,9,31.15,31.21,31.14,31.19,50
20160901|2016-08-09 01:00,9,31.21,31.22,31.2,31.2,33
20160901|2016-08-09 01:30,9,31.15,31.15,31.09,31.12,13
20160901|2016-08-09 02:00,9,31.12,31.17,31.07,31.14,39
20160901|2016-08-09 02:30,9,31.12,31.22,31.12,31.22,22
20160901|2016-08-09 03:00,9,31.18,31.18,31.18,31.18,1
20160901|2016-08-09 03:30,9,31.17,31.26,31.17,31.19,25
20160901|2016-08-09 04:00,9,31.2,31.2,31.19,31.2,11
20160901|2016-08-09 04:30,9,31.18,31.18,31.13,31.14,26
20160901|2016-08-09 05:00,9,31.15,31.15,31.06,31.09,33
20160901|2016-08-09 05:30,9,31.1,31.1,31.1,31.1,3
20160901|2016-08-09 06:00,9,31.13,31.18,31.13,31.17,8
20160901|2016-08-09 06:30,9,31.15,31.15,31.1,31.11,17
20160901|2016-08-09 07:00,9,31.14,31.15,31.12,31.13,37
20160901|2016-08-09 07:30,9,31.15,31.16,31.12,31.15,31
20160901|2016-08-09 08:30,9,31.13,31.33,31.11,31.33,1200
20160901|2016-08-09 09:00,9,31.33,31.4,31.3,31.33,1711
20160901|2016-08-09 09:30,9,31.32,31.37,31.27,31.35,1040
20160901|2016-08-09 10:00,9,31.36,31.4,31.32,31.33,376
20160901|2016-08-09 10:30,9,31.34,31.49,31.34,31.42,1225
20160901|2016-08-09 11:00,9,31.45,31.5,31.34,31.34,1230
20160901|2016-08-09 11:30,9,31.34,31.35,31.24,31.31,525
20160901|2016-08-09 12:00,9,31.31,31.41,31.31,31.39,400
20160901|2016-08-09 12:30,9,31.39,31.45,31.36,31.45,618
20160901|2016-08-09 13:00,9,31.44,31.45,31.2,31.22,820
20160901|2016-08-09 19:00,10,31.29,31.36,31.26,31.3,65
20160901|2016-08-09 19:30,10,31.34,31.34,31.27,31.27,20
20160901|2016-08-09 20:00,10,31.3,31.32,31.22,31.28,35
20160901|2016-08-09 20:30,10,31.25,31.27,31.24,31.25,30
20160901|2016-08-09 21:00,10,31.22,31.29,31.2,31.26,41
20160901|2016-08-09 21:30,10,31.28,31.33,31.28,31.33,10
20160901|2016-08-09 22:00,10,31.31,31.32,31.24,31.27,22
20160901|2016-08-09 22:30,10,31.29,31.29,31.29,31.29,2
20160901|2016-08-09 23:00,10,31.29,31.3,31.29,31.3,17
20160901|2016-08-09 23:30,10,31.3,31.38,31.3,31.38,47
20160901|2016-08-10 00:00,10,31.36,31.39,31.32,31.39,14
20160901|2016-08-10 00:30,10,31.39,31.39,31.28,31.28,21
20160901|2016-08-10 01:00,10,31.28,31.35,31.27,31.34,29
20160901|2016-08-10 01:30,10,31.37,31.37,31.32,31.36,6
20160901|2016-08-10 02:00,10,31.36,31.44,31.36,31.44,410
20160901|2016-08-10 02:30,10,31.42,31.42,31.4,31.4,72
20160901|2016-08-10 03:00,10,31.39,31.41,31.39,31.41,5
20160901|2016-08-10 03:30,10,31.39,31.39,31.37,31.37,12
20160901|2016-08-10 04:00,10,31.39,31.8,31.39,31.64,578
20160901|2016-08-10 04:30,10,31.63,31.63,31.55,31.58,238
20160901|2016-08-10 05:00,10,31.5,31.62,31.5,31.61,22
20160901|2016-08-10 05:30,10,31.62,31.65,31.62,31.65,12
20160901|2016-08-10 06:00,10,31.66,31.7,31.66,31.7,17
20160901|2016-08-10 06:30,10,31.69,31.7,31.68,31.7,23
20160901|2016-08-10 07:00,10,31.71,31.71,31.65,31.7,125
20160901|2016-08-10 07:30,10,31.69,31.7,31.66,31.7,203
20160901|2016-08-10 08:30,10,31.67,31.71,31.59,31.69,1125
20160901|2016-08-10 09:00,10,31.69,31.75,31.68,31.74,711
20160901|2016-08-10 09:30,10,31.74,31.8,31.56,31.7,1166
20160901|2016-08-10 10:00,10,31.7,31.7,31.58,31.62,585
20160901|2016-08-10 10:30,10,31.64,31.75,31.63,31.66,1230
20160901|2016-08-10 11:00,10,31.65,31.67,31.45,31.5,724
20160901|2016-08-10 11:30,10,31.49,31.55,31.4,31.55,742
20160901|2016-08-10 12:00,10,31.56,31.61,31.53,31.56,205
20160901|2016-08-10 12:30,10,31.57,31.59,31.48,31.55,282
20160901|2016-08-10 13:00,10,31.55,31.61,31.45,31.59,824
20160901|2016-08-10 19:00,11,31.59,31.69,31.59,31.6,120
20160901|2016-08-10 19:30,11,31.56,31.6,31.55,31.59,18
20160901|2016-08-10 20:00,11,31.59,31.59,31.53,31.53,20
20160901|2016-08-10 20:30,11,31.53,31.55,31.53,31.55,11
20160901|2016-08-10 21:30,11,31.56,31.6,31.54,31.6,79
20160901|2016-08-10 22:00,11,31.59,31.59,31.5,31.5,81
20160901|2016-08-10 22:30,11,31.49,31.49,31.39,31.4,237
20160901|2016-08-10 23:00,11,31.4,31.41,31.4,31.41,132
20160901|2016-08-10 23:30,11,31.46,31.46,31.46,31.46,2
20160901|2016-08-11 00:30,11,31.46,31.47,31.37,31.39,60
20160901|2016-08-11 01:00,11,31.4,31.4,31.35,31.38,31
20160901|2016-08-11 01:30,11,31.35,31.39,31.3,31.3,127
20160901|2016-08-11 02:00,11,31.3,31.36,31.28,31.28,255
20160901|2016-08-11 02:30,11,31.28,31.3,31.24,31.25,49
20160901|2016-08-11 03:00,11,31.29,31.3,31.23,31.24,21
20160901|2016-08-11 03:30,11,31.23,31.27,31.23,31.25,35
20160901|2016-08-11 04:00,11,31.29,31.34,31.29,31.34,127
20160901|2016-08-11 04:30,11,31.34,31.34,31.3,31.32,21
20160901|2016-08-11 05:00,11,31.32,31.32,31.28,31.32,12
20160901|2016-08-11 05:30,11,31.28,31.28,31.23,31.27,124
20160901|2016-08-11 06:00,11,31.24,31.24,31.24,31.24,2
20160901|2016-08-11 06:30,11,31.29,31.32,31.29,31.3,46
20160901|2016-08-11 07:00,11,31.3,31.34,31.3,31.34,82
20160901|2016-08-11 07:30,11,31.34,31.34,31.27,31.31,29
20160901|2016-08-11 08:30,11,31.22,31.44,31.22,31.44,1401
20160901|2016-08-11 09:00,11,31.43,31.54,31.42,31.43,687
20160901|2016-08-11 09:30,11,31.43,31.45,31.35,31.44,636
20160901|2016-08-11 10:00,11,31.45,31.5,31.4,31.48,258
20160901|2016-08-11 10:30,11,31.48,31.51,31.43,31.51,241
20160901|2016-08-11 11:00,11,31.5,31.98,31.5,31.93,904
20160901|2016-08-11 11:30,11,31.94,31.99,31.79,31.85,790
20160901|2016-08-11 12:00,11,31.84,31.89,31.8,31.89,125
20160901|2016-08-11 12:30,11,31.9,31.95,31.88,31.9,434
20160901|2016-08-11 13:00,11,31.88,31.88,31.73,31.74,595
20160901|2016-08-11 19:00,12,31.74,31.88,31.74,31.85,68
20160901|2016-08-11 19:30,12,31.84,31.84,31.8,31.81,27
20160901|2016-08-11 20:00,12,31.81,31.81,31.68,31.74,47
20160901|2016-08-11 20:30,12,31.69,31.69,31.69,31.69,2
20160901|2016-08-11 21:00,12,31.68,31.7,31.68,31.7,3
20160901|2016-08-11 21:30,12,31.66,31.66,31.63,31.64,12
20160901|2016-08-11 22:00,12,31.65,31.79,31.65,31.79,81
20160901|2016-08-11 22:30,12,31.81,31.88,31.8,31.88,149
20160901|2016-08-11 23:00,12,31.88,31.92,31.86,31.9,253
20160901|2016-08-11 23:30,12,31.92,31.95,31.89,31.92,48
20160901|2016-08-12 00:00,12,31.9,31.91,31.9,31.91,10
20160901|2016-08-12 00:30,12,31.92,31.94,31.88,31.91,29
20160901|2016-08-12 01:00,12,31.92,31.94,31.9,31.9,13
20160901|2016-08-12 01:30,12,31.93,31.93,31.9,31.9,4
20160901|2016-08-12 02:00,12,31.9,32.26,31.88,32.04,417
20160901|2016-08-12 02:30,12,32.04,32.08,32,32.07,76
20160901|2016-08-12 03:00,12,32.07,32.07,32.05,32.06,90
20160901|2016-08-12 03:30,12,32.07,32.07,32.03,32.03,86
20160901|2016-08-12 04:00,12,32.02,32.02,31.96,31.99,79
20160901|2016-08-12 04:30,12,31.95,31.95,31.94,31.94,10
20160901|2016-08-12 05:00,12,31.94,31.97,31.92,31.97,21
20160901|2016-08-12 05:30,12,31.97,31.97,31.93,31.95,24
20160901|2016-08-12 06:00,12,31.96,31.96,31.92,31.93,13
20160901|2016-08-12 06:30,12,31.93,31.93,31.93,31.93,1
20160901|2016-08-12 07:00,12,31.93,31.93,31.81,31.83,118
20160901|2016-08-12 07:30,12,31.8,31.94,31.8,31.92,75
20160901|2016-08-12 08:30,12,31.96,32.01,31.67,31.73,1279
20160901|2016-08-12 09:00,12,31.74,31.83,31.72,31.79,380
20160901|2016-08-12 09:30,12,31.78,31.98,31.73,31.88,1047
20160901|2016-08-12 10:00,12,31.89,31.99,31.82,31.84,883
20160901|2016-08-12 10:30,12,31.84,31.99,31.65,31.77,787
20160901|2016-08-12 11:00,12,31.83,32.19,31.5,31.8,2249
20160901|2016-08-12 11:30,12,31.8,32,31.67,31.96,613
20160901|2016-08-12 12:00,12,31.97,32.05,31.91,31.96,202
20160901|2016-08-12 12:30,12,31.96,32.06,31.96,32.06,634
20160901|2016-08-12 13:00,12,32.05,32.11,31.92,32,667
20160901|2016-08-14 19:00,15,32.03,32.04,31.91,32.04,31
20160901|2016-08-14 19:30,15,32.02,32.04,31.95,31.99,8
20160901|2016-08-14 20:00,15,31.96,32.32,31.96,32.3,125
20160901|2016-08-14 20:30,15,32.31,32.35,32.26,32.28,38
20160901|2016-08-14 21:00,15,32.3,32.32,32.28,32.28,7
20160901|2016-08-14 21:30,15,32.28,32.49,32.28,32.49,131
20160901|2016-08-14 22:00,15,32.48,32.49,32.39,32.41,131
20160901|2016-08-14 22:30,15,32.4,32.41,32.4,32.41,8
20160901|2016-08-14 23:00,15,32.44,32.45,32.41,32.41,9
20160901|2016-08-14 23:30,15,32.38,32.38,32.38,32.38,1
20160901|2016-08-15 00:00,15,32.39,32.39,32.39,32.39,1
20160901|2016-08-15 00:30,15,32.4,32.41,32.39,32.41,6
20160901|2016-08-15 01:00,15,32.46,32.46,32.43,32.45,123
20160901|2016-08-15 01:30,15,32.47,32.57,32.47,32.56,108
20160901|2016-08-15 02:00,15,32.53,32.63,32.42,32.59,328
20160901|2016-08-15 02:30,15,32.56,32.87,32.56,32.81,179
20160901|2016-08-15 03:00,15,32.76,32.76,32.59,32.65,239
20160901|2016-08-15 03:30,15,32.65,32.67,32.64,32.66,16
20160901|2016-08-15 04:00,15,32.64,32.64,32.62,32.63,31
20160901|2016-08-15 04:30,15,32.63,32.65,32.59,32.62,153
20160901|2016-08-15 05:00,15,32.67,32.67,32.61,32.61,21
20160901|2016-08-15 05:30,15,32.67,32.68,32.64,32.68,3
20160901|2016-08-15 06:00,15,32.72,32.72,32.71,32.71,2
20160901|2016-08-15 06:30,15,32.7,32.7,32.67,32.67,37
20160901|2016-08-15 07:00,15,32.7,32.74,32.67,32.74,131
20160901|2016-08-15 07:30,15,32.75,32.77,32.73,32.74,64
20160901|2016-08-15 08:30,15,32.75,32.85,32.58,32.79,1071
20160901|2016-08-15 09:00,15,32.79,33,32.78,32.99,970
20160901|2016-08-15 09:30,15,32.99,33.03,32.8,32.85,1139
20160901|2016-08-15 10:00,15,32.85,33.1,32.84,33.09,1051
20160901|2016-08-15 10:30,15,33.09,33.13,33.04,33.12,591
20160901|2016-08-15 11:00,15,33.11,33.33,33.11,33.31,970
20160901|2016-08-15 11:30,15,33.32,33.32,33.14,33.24,993
20160901|2016-08-15 12:00,15,33.26,33.33,33.25,33.28,766
20160901|2016-08-15 12:30,15,33.3,33.47,33.27,33.45,1105
20160901|2016-08-15 13:00,15,33.45,33.46,33.09,33.11,895
20160901|2016-08-15 19:00,16,33.16,33.34,33.16,33.34,92
20160901|2016-08-15 19:30,16,33.33,33.34,33.24,33.24,29
20160901|2016-08-15 20:00,16,33.23,33.23,33.08,33.12,35
20160901|2016-08-15 20:30,16,33.12,33.13,33.01,33.01,18
20160901|2016-08-15 21:00,16,33.08,33.11,33.07,33.11,12
20160901|2016-08-15 21:30,16,33.11,33.11,33.01,33.02,45
20160901|2016-08-15 22:00,16,33.02,33.12,33.02,33.07,31
20160901|2016-08-15 22:30,16,33.07,33.07,33.02,33.03,45
20160901|2016-08-15 23:00,16,33.04,33.04,33.01,33.02,32
20160901|2016-08-15 23:30,16,33.04,33.04,33.02,33.03,10
20160901|2016-08-16 00:00,16,33.02,33.02,32.98,32.98,129
20160901|2016-08-16 00:30,16,33,33,32.98,32.98,50
20160901|2016-08-16 01:00,16,32.97,33.04,32.95,33.04,77
20160901|2016-08-16 01:30,16,33.03,33.05,32.97,32.98,21
20160901|2016-08-16 02:00,16,32.98,32.98,32.93,32.97,76
20160901|2016-08-16 02:30,16,32.98,32.98,32.91,32.91,30
20160901|2016-08-16 03:00,16,32.92,33.05,32.91,33.05,219
20160901|2016-08-16 03:30,16,33.02,33.16,33.01,33.13,73
20160901|2016-08-16 04:00,16,33.15,33.2,33.14,33.18,9
20160901|2016-08-16 04:30,16,33.11,33.12,33.06,33.07,73
20160901|2016-08-16 05:00,16,33.06,33.06,33.04,33.04,46
20160901|2016-08-16 05:30,16,33.05,33.05,32.95,32.95,105
20160901|2016-08-16 06:00,16,32.94,32.99,32.94,32.99,46
20160901|2016-08-16 06:30,16,32.98,33.05,32.98,33.05,23
20160901|2016-08-16 07:00,16,33.02,33.1,33.02,33.09,69
20160901|2016-08-16 07:30,16,33.09,33.17,33.07,33.07,214
20160901|2016-08-16 08:30,16,33.09,33.18,33.04,33.09,1346
20160901|2016-08-16 09:00,16,33.06,33.13,33,33.08,226
20160901|2016-08-16 09:30,16,33.07,33.16,32.96,33.16,235
20160901|2016-08-16 10:00,16,33.17,33.48,33.13,33.4,723
20160901|2016-08-16 10:30,16,33.4,33.52,33.38,33.5,804
20160901|2016-08-16 11:00,16,33.5,33.52,33.42,33.51,479
20160901|2016-08-16 11:30,16,33.5,33.52,33.46,33.5,272
20160901|2016-08-16 12:00,16,33.5,33.5,33.43,33.46,492
20160901|2016-08-16 12:30,16,33.48,33.48,33.36,33.36,364
20160901|2016-08-16 13:00,16,33.36,33.44,33.34,33.36,773
20160901|2016-08-16 19:00,17,33.39,33.41,33.37,33.39,30
20160901|2016-08-16 19:30,17,33.37,33.39,33.36,33.38,14
20160901|2016-08-16 20:00,17,33.31,33.32,33.19,33.28,46
20160901|2016-08-16 20:30,17,33.32,33.41,33.32,33.36,49
20160901|2016-08-16 21:00,17,33.33,33.33,33.3,33.3,3
20160901|2016-08-16 21:30,17,33.33,33.37,33.33,33.37,12
20160901|2016-08-16 22:00,17,33.34,33.34,33.34,33.34,2
20160901|2016-08-16 23:00,17,33.39,33.71,33.39,33.58,168
20160901|2016-08-16 23:30,17,33.57,33.75,33.57,33.69,153
20160901|2016-08-17 00:00,17,33.69,33.69,33.56,33.56,31
20160901|2016-08-17 00:30,17,33.59,33.64,33.57,33.64,135
20160901|2016-08-17 01:00,17,33.63,33.75,33.63,33.74,129
20160901|2016-08-17 01:30,17,33.74,33.74,33.59,33.6,154
20160901|2016-08-17 02:00,17,33.57,33.97,33.54,33.81,516
20160901|2016-08-17 02:30,17,33.81,34.02,33.79,33.84,150
20160901|2016-08-17 03:00,17,33.85,33.85,33.8,33.85,98
20160901|2016-08-17 03:30,17,33.85,34,33.85,33.96,273
20160901|2016-08-17 04:00,17,33.99,34.16,33.94,34.14,278
20160901|2016-08-17 04:30,17,34.14,34.14,33.98,34.05,195
20160901|2016-08-17 05:00,17,34.05,34.11,33.97,34,170
20160901|2016-08-17 05:30,17,33.99,34,33.96,33.99,142
20160901|2016-08-17 06:00,17,33.99,33.99,33.91,33.94,187
20160901|2016-08-17 06:30,17,33.95,34.12,33.95,34.05,288
20160901|2016-08-17 07:00,17,34.05,34.05,33.95,33.96,143
20160901|2016-08-17 07:30,17,33.96,33.96,33.91,33.95,288
20160901|2016-08-17 08:30,17,33.92,34.03,33.68,33.8,1379
20160901|2016-08-17 09:00,17,33.8,34.13,33.74,34.03,971
20160901|2016-08-17 09:30,17,34.04,34.18,33.88,34.1,1832
20160901|2016-08-17 10:00,17,34.11,34.15,34.05,34.15,905
20160901|2016-08-17 10:30,17,34.15,34.23,34.12,34.2,1088
20160901|2016-08-17 11:00,17,34.23,34.23,34.09,34.22,320
20160901|2016-08-17 11:30,17,34.23,34.27,34.2,34.26,679
20160901|2016-08-17 12:00,17,34.26,34.3,34.23,34.23,444
20160901|2016-08-17 12:30,17,34.24,34.3,34.06,34.06,493
20160901|2016-08-17 13:00,17,34.07,34.11,33.92,33.97,912
20160901|2016-08-17 19:00,18,34.05,34.11,34.01,34.07,130
20160901|2016-08-17 19:30,18,34.05,34.05,34.04,34.04,4
20160901|2016-08-17 20:00,18,34.01,34.06,34.01,34.06,4
20160901|2016-08-17 20:30,18,34.05,34.05,34.05,34.05,1
20160901|2016-08-17 21:00,18,34.06,34.06,34.06,34.06,1
20160901|2016-08-17 21:30,18,34.04,34.09,33.99,34.05,13
20160901|2016-08-17 22:00,18,34.07,34.08,34.05,34.08,3
20160901|2016-08-17 22:30,18,34.11,34.15,34.1,34.13,15
20160901|2016-08-17 23:00,18,34.09,34.16,34.09,34.16,73
20160901|2016-08-17 23:30,18,34.17,34.2,34.17,34.2,42
20160901|2016-08-18 00:00,18,34.19,34.19,34.14,34.17,7
20160901|2016-08-18 00:30,18,34.14,34.14,33.93,33.93,72
20160901|2016-08-18 01:00,18,34,34,33.9,33.92,29
20160901|2016-08-18 01:30,18,33.9,33.9,33.85,33.85,38
20160901|2016-08-18 02:00,18,33.84,33.84,33.61,33.65,180
20160901|2016-08-18 02:30,18,33.65,33.68,33.64,33.66,21
20160901|2016-08-18 03:00,18,33.66,33.68,33.6,33.64,43
20160901|2016-08-18 03:30,18,33.65,33.68,33.65,33.65,27
20160901|2016-08-18 04:00,18,33.66,33.73,33.65,33.72,28
20160901|2016-08-18 04:30,18,33.73,33.76,33.68,33.71,35
20160901|2016-08-18 05:00,18,33.66,33.66,33.54,33.61,41
20160901|2016-08-18 05:30,18,33.62,33.66,33.61,33.65,29
20160901|2016-08-18 06:00,18,33.65,33.75,33.65,33.75,45
20160901|2016-08-18 06:30,18,33.75,33.76,33.69,33.74,57
20160901|2016-08-18 07:00,18,33.72,33.72,33.63,33.69,48
20160901|2016-08-18 07:30,18,33.73,33.73,33.62,33.63,47
20160901|2016-08-18 08:30,18,33.55,33.85,33.55,33.69,438
20160901|2016-08-18 09:00,18,33.7,33.92,33.69,33.9,461
20160901|2016-08-18 09:30,18,33.88,33.9,33.76,33.89,350
20160901|2016-08-18 10:00,18,33.87,33.98,33.83,33.89,577
20160901|2016-08-18 10:30,18,33.86,33.86,33.67,33.83,442
20160901|2016-08-18 11:00,18,33.83,33.91,33.82,33.87,544
20160901|2016-08-18 11:30,18,33.87,33.89,33.75,33.88,383
20160901|2016-08-18 12:00,18,33.91,33.91,33.82,33.84,124
20160901|2016-08-18 12:30,18,33.84,34.13,33.82,34.09,563
20160901|2016-08-18 13:00,18,34.09,34.26,34.08,34.18,711
20160901|2016-08-18 19:00,19,34.19,34.2,34.11,34.11,105
20160901|2016-08-18 19:30,19,34.1,34.1,34.07,34.09,6
20160901|2016-08-18 20:00,19,34.07,34.13,34.05,34.13,84
20160901|2016-08-18 20:30,19,34.08,34.08,34,34,73
20160901|2016-08-18 21:00,19,34,34,33.98,33.98,22
20160901|2016-08-18 21:30,19,33.97,34.03,33.94,33.94,69
20160901|2016-08-18 22:00,19,33.95,33.97,33.92,33.95,25
20160901|2016-08-18 22:30,19,33.97,34.03,33.97,34.03,8
20160901|2016-08-18 23:00,19,34.04,34.2,34.04,34.2,18
20160901|2016-08-18 23:30,19,34.19,34.19,34.15,34.15,32
20160901|2016-08-19 00:00,19,34.15,34.15,34.12,34.13,26
20160901|2016-08-19 00:30,19,34.11,34.12,34.07,34.08,12
20160901|2016-08-19 01:00,19,34.09,34.09,33.89,33.92,71
20160901|2016-08-19 01:30,19,33.91,34.03,33.87,33.99,31
20160901|2016-08-19 02:00,19,33.99,34.01,33.94,33.98,43
20160901|2016-08-19 02:30,19,33.96,33.96,33.91,33.91,66
20160901|2016-08-19 03:00,19,33.9,33.93,33.85,33.88,20
20160901|2016-08-19 03:30,19,33.88,33.88,33.84,33.84,44
20160901|2016-08-19 04:00,19,33.85,33.85,33.74,33.76,67
20160901|2016-08-19 04:30,19,33.73,33.76,33.73,33.76,42
20160901|2016-08-19 05:00,19,33.75,33.75,33.73,33.74,34
20160901|2016-08-19 05:30,19,33.7,33.73,33.69,33.71,14
20160901|2016-08-19 06:00,19,33.69,33.71,33.67,33.71,19
20160901|2016-08-19 06:30,19,33.71,33.71,33.63,33.7,50
20160901|2016-08-19 07:00,19,33.72,33.72,33.67,33.72,51
20160901|2016-08-19 07:30,19,33.73,33.74,33.71,33.71,17
20160901|2016-08-19 08:30,19,33.74,33.84,33.7,33.79,1011
20160901|2016-08-19 09:00,19,33.81,33.92,33.78,33.9,754
20160901|2016-08-19 09:30,19,33.94,33.99,33.84,33.98,358
20160901|2016-08-19 10:00,19,33.99,34,33.91,33.97,253
20160901|2016-08-19 10:30,19,33.99,34.06,33.97,34.02,282
20160901|2016-08-19 11:00,19,34.03,34.07,34.01,34.05,142
20160901|2016-08-19 11:30,19,34.06,34.18,34.05,34.05,941
20160901|2016-08-19 12:00,19,34.06,34.19,34.04,34.16,222
20160901|2016-08-19 12:30,19,34.17,34.2,34.1,34.13,464
20160901|2016-08-19 13:00,19,34.15,34.18,34.06,34.1,877
20160901|2016-08-21 19:00,22,34.14,34.14,34.06,34.1,66
20160901|2016-08-21 19:30,22,34.1,34.1,34,34.02,17
20160901|2016-08-21 20:00,22,34.04,34.14,34.03,34.14,17
20160901|2016-08-21 20:30,22,34.09,34.1,34.05,34.08,51
20160901|2016-08-21 21:00,22,34.07,34.09,34.04,34.04,11
20160901|2016-08-21 21:30,22,34.03,34.03,34,34,158
20160901|2016-08-21 22:00,22,33.99,33.99,33.9,33.92,67
20160901|2016-08-21 22:30,22,33.89,33.89,33.85,33.86,7
20160901|2016-08-21 23:00,22,33.86,33.86,33.86,33.86,9
20160901|2016-08-21 23:30,22,33.85,33.85,33.83,33.83,15
20160901|2016-08-22 00:00,22,33.81,33.85,33.81,33.83,8
20160901|2016-08-22 00:30,22,33.85,33.86,33.77,33.79,30
20160901|2016-08-22 01:00,22,33.78,33.81,33.75,33.78,14
20160901|2016-08-22 01:30,22,33.8,33.84,33.8,33.83,4
20160901|2016-08-22 02:00,22,33.83,33.86,33.74,33.85,94
20160901|2016-08-22 02:30,22,33.85,33.88,33.84,33.88,86
20160901|2016-08-22 03:00,22,33.84,33.84,33.76,33.76,9
20160901|2016-08-22 03:30,22,33.73,33.75,33.68,33.75,47
20160901|2016-08-22 04:00,22,33.76,33.76,33.59,33.59,109
20160901|2016-08-22 04:30,22,33.6,33.7,33.6,33.68,46
20160901|2016-08-22 05:00,22,33.68,33.72,33.68,33.69,100
20160901|2016-08-22 05:30,22,33.64,33.67,33.63,33.66,12
20160901|2016-08-22 06:30,22,33.66,33.67,33.65,33.67,9
20160901|2016-08-22 07:00,22,33.66,33.66,33.57,33.57,136
20160901|2016-08-22 07:30,22,33.58,33.58,33.44,33.52,140
20160901|2016-08-22 08:30,22,33.55,33.89,33.51,33.86,546
20160901|2016-08-22 09:00,22,33.86,33.88,33.75,33.84,245
20160901|2016-08-22 09:30,22,33.84,33.89,33.82,33.89,81
20160901|2016-08-22 10:00,22,33.88,33.9,33.71,33.74,190
20160901|2016-08-22 10:30,22,33.73,33.81,33.69,33.77,149
20160901|2016-08-22 11:00,22,33.77,33.83,33.75,33.82,136
20160901|2016-08-22 11:30,22,33.84,33.89,33.81,33.89,98
20160901|2016-08-22 12:00,22,33.89,33.91,33.8,33.83,228
20160901|2016-08-22 12:30,22,33.83,33.9,33.83,33.88,140
20160901|2016-08-22 13:00,22,33.89,33.91,33.72,33.78,648
20160901|2016-08-22 19:00,23,33.86,33.86,33.78,33.78,74
20160901|2016-08-22 19:30,23,33.8,33.8,33.68,33.68,84
20160901|2016-08-22 20:00,23,33.7,33.73,33.59,33.62,79
20160901|2016-08-22 20:30,23,33.6,33.68,33.6,33.68,8
20160901|2016-08-22 21:00,23,33.71,33.71,33.66,33.66,7
20160901|2016-08-22 21:30,23,33.66,33.74,33.63,33.74,6
20160901|2016-08-22 22:00,23,33.69,33.69,33.59,33.59,7
20160901|2016-08-22 22:30,23,33.59,33.7,33.59,33.7,4
20160901|2016-08-22 23:00,23,33.61,33.64,33.61,33.64,2
20160901|2016-08-22 23:30,23,33.6,33.6,33.56,33.57,19
20160901|2016-08-23 00:00,23,33.57,33.57,33.57,33.57,4
20160901|2016-08-23 00:30,23,33.67,33.67,33.65,33.65,2
20160901|2016-08-23 01:00,23,33.59,33.61,33.58,33.59,12
20160901|2016-08-23 01:30,23,33.61,33.62,33.61,33.62,3
20160901|2016-08-23 02:00,23,33.6,33.61,33.57,33.61,35
20160901|2016-08-23 02:30,23,33.63,33.69,33.62,33.69,40
20160901|2016-08-23 03:00,23,33.72,33.74,33.72,33.72,3
20160901|2016-08-23 03:30,23,33.79,33.79,33.72,33.76,40
20160901|2016-08-23 04:00,23,33.78,33.78,33.75,33.76,11
20160901|2016-08-23 04:30,23,33.77,33.92,33.75,33.92,47
20160901|2016-08-23 05:00,23,33.92,33.92,33.85,33.85,7
20160901|2016-08-23 05:30,23,33.8,33.84,33.78,33.84,29
20160901|2016-08-23 06:00,23,33.82,33.82,33.79,33.8,100
20160901|2016-08-23 06:30,23,33.8,33.84,33.8,33.84,11
20160901|2016-08-23 07:00,23,33.82,33.84,33.78,33.84,45
20160901|2016-08-23 07:30,23,33.84,33.87,33.82,33.87,27
20160901|2016-08-23 08:30,23,33.86,34.07,33.85,34.02,425
20160901|2016-08-23 09:00,23,34.03,34.07,33.94,33.96,326
20160901|2016-08-23 09:30,23,33.96,34.09,33.87,34.09,381
20160901|2016-08-23 10:00,23,34.08,34.15,34,34.15,449
20160901|2016-08-23 10:30,23,34.16,34.2,34.02,34.07,636
20160901|2016-08-23 11:00,23,34.08,34.18,34.07,34.17,167
20160901|2016-08-23 11:30,23,34.17,34.41,34.16,34.35,1609
20160901|2016-08-23 12:00,23,34.36,34.4,34.14,34.29,400
20160901|2016-08-23 12:30,23,34.28,34.32,34.25,34.28,293
20160901|2016-08-23 13:00,23,34.28,34.29,33.87,33.94,631
20160901|2016-08-23 19:00,24,33.98,34.03,33.96,34.03,23
20160901|2016-08-23 20:00,24,34.05,34.07,33.97,33.97,7
20160901|2016-08-23 20:30,24,33.94,33.94,33.94,33.94,5
20160901|2016-08-23 21:00,24,33.96,33.98,33.96,33.98,11
20160901|2016-08-23 21:30,24,33.97,33.97,33.87,33.91,7
20160901|2016-08-23 22:00,24,33.87,33.95,33.87,33.95,8
20160901|2016-08-23 23:30,24,33.95,33.95,33.94,33.94,7
20160901|2016-08-24 00:30,24,33.96,34.02,33.96,34.02,11
20160901|2016-08-24 01:00,24,33.95,33.95,33.95,33.95,1
20160901|2016-08-24 01:30,24,34.04,34.1,33.99,33.99,18
20160901|2016-08-24 02:00,24,33.99,34.01,33.9,33.93,64
20160901|2016-08-24 02:30,24,33.92,33.99,33.92,33.99,6
20160901|2016-08-24 03:00,24,33.99,34.01,33.94,33.94,17
20160901|2016-08-24 03:30,24,33.95,34.01,33.94,33.98,45
20160901|2016-08-24 04:00,24,34.08,34.12,34.02,34.02,56
20160901|2016-08-24 04:30,24,34.03,34.03,33.95,33.95,8
20160901|2016-08-24 05:00,24,33.9,33.9,33.9,33.9,1
20160901|2016-08-24 05:30,24,33.9,33.9,33.9,33.9,1
20160901|2016-08-24 06:00,24,33.91,33.91,33.91,33.91,2
20160901|2016-08-24 06:30,24,33.92,33.94,33.92,33.93,11
20160901|2016-08-24 07:00,24,33.92,33.95,33.92,33.95,18
20160901|2016-08-24 07:30,24,33.94,34.01,33.93,33.97,275
20160901|2016-08-24 08:30,24,33.95,33.97,33.62,33.68,642
20160901|2016-08-24 09:00,24,33.68,33.69,33.63,33.68,222
20160901|2016-08-24 09:30,24,33.66,33.76,33.64,33.71,324
20160901|2016-08-24 10:00,24,33.69,33.72,33.59,33.6,265
20160901|2016-08-24 10:30,24,33.59,33.66,33.38,33.41,485
20160901|2016-08-24 11:00,24,33.41,33.45,33.26,33.29,304
20160901|2016-08-24 11:30,24,33.28,33.46,33.27,33.44,459
20160901|2016-08-24 12:00,24,33.42,33.55,33.42,33.49,301
20160901|2016-08-24 12:30,24,33.48,33.58,33.47,33.57,147
20160901|2016-08-24 13:00,24,33.58,33.61,33.43,33.45,407
20160901|2016-08-24 19:00,25,33.52,33.52,33.43,33.46,74
20160901|2016-08-24 19:30,25,33.47,33.51,33.47,33.51,5
20160901|2016-08-24 20:00,25,33.48,33.6,33.48,33.51,35
20160901|2016-08-24 20:30,25,33.43,33.43,33.37,33.37,10
20160901|2016-08-24 21:00,25,33.36,33.36,33.21,33.29,32
20160901|2016-08-24 21:30,25,33.27,33.27,33.16,33.18,109
20160901|2016-08-24 22:00,25,33.13,33.21,33.1,33.17,125
20160901|2016-08-24 22:30,25,33.17,33.17,33.17,33.17,3
20160901|2016-08-24 23:00,25,33.17,33.21,33.17,33.21,4
20160901|2016-08-24 23:30,25,33.24,33.24,33.24,33.24,2
20160901|2016-08-25 00:00,25,33.21,33.21,33.2,33.2,5
20160901|2016-08-25 00:30,25,33.26,33.26,33.21,33.21,6
20160901|2016-08-25 01:00,25,33.27,33.27,33.27,33.27,4
20160901|2016-08-25 01:30,25,33.26,33.27,33.24,33.24,6
20160901|2016-08-25 02:00,25,33.26,33.26,33.19,33.19,4
20160901|2016-08-25 02:30,25,33.18,33.3,33.18,33.28,51
20160901|2016-08-25 03:00,25,33.29,33.4,33.29,33.31,16
20160901|2016-08-25 03:30,25,33.27,33.28,33.25,33.26,9
20160901|2016-08-25 04:00,25,33.25,33.31,33.23,33.24,28
20160901|2016-08-25 04:30,25,33.28,33.28,33.28,33.28,2
20160901|2016-08-25 05:00,25,33.24,33.24,33.24,33.24,2
20160901|2016-08-25 05:30,25,33.23,33.23,33.19,33.21,16
20160901|2016-08-25 06:00,25,33.2,33.2,33.07,33.1,98
20160901|2016-08-25 06:30,25,33.09,33.09,32.97,33.06,256
20160901|2016-08-25 07:00,25,33.06,33.13,33.06,33.13,67
20160901|2016-08-25 07:30,25,33.09,33.1,33.06,33.1,28
20160901|2016-08-25 08:30,25,33.13,33.18,32.95,32.97,640
20160901|2016-08-25 09:00,25,32.97,33.07,32.93,33.02,309
20160901|2016-08-25 09:30,25,33.01,33.01,32.8,32.91,804
20160901|2016-08-25 10:00,25,32.9,32.9,32.8,32.83,332
20160901|2016-08-25 10:30,25,32.83,32.98,32.79,32.85,568
20160901|2016-08-25 11:00,25,32.88,32.95,32.84,32.93,273
20160901|2016-08-25 11:30,25,32.9,32.95,32.8,32.95,401
20160901|2016-08-25 12:00,25,32.95,32.98,32.88,32.92,116
20160901|2016-08-25 12:30,25,32.94,33,32.89,32.89,228
20160901|2016-08-25 13:00,25,32.9,32.94,32.82,32.93,433
20160901|2016-08-25 19:00,26,32.93,32.97,32.91,32.96,28
20160901|2016-08-25 19:30,26,32.93,32.93,32.93,32.93,1
20160901|2016-08-25 20:00,26,32.9,32.9,32.73,32.8,163
20160901|2016-08-25 20:30,26,32.88,32.9,32.84,32.9,9
20160901|2016-08-25 21:00,26,32.85,32.85,32.84,32.84,3
20160901|2016-08-25 21:30,26,32.83,32.83,32.79,32.8,13
20160901|2016-08-25 22:00,26,32.81,32.84,32.81,32.84,5
20160901|2016-08-25 22:30,26,32.87,32.87,32.86,32.86,3
20160901|2016-08-25 23:00,26,32.86,32.86,32.86,32.86,1
20160901|2016-08-25 23:30,26,32.88,32.88,32.86,32.86,8
20160901|2016-08-26 00:00,26,32.83,32.88,32.83,32.87,10
20160901|2016-08-26 00:30,26,32.86,32.88,32.82,32.82,12
20160901|2016-08-26 01:00,26,32.84,32.94,32.84,32.89,19
20160901|2016-08-26 01:30,26,32.87,32.87,32.86,32.86,8
20160901|2016-08-26 02:00,26,32.89,32.89,32.86,32.88,8
20160901|2016-08-26 02:30,26,32.86,32.93,32.83,32.9,16
20160901|2016-08-26 03:00,26,32.94,32.99,32.94,32.96,20
20160901|2016-08-26 03:30,26,32.96,33,32.96,32.98,13
20160901|2016-08-26 04:00,26,32.99,33.09,32.99,33.09,159
20160901|2016-08-26 04:30,26,33.04,33.04,32.99,32.99,6
20160901|2016-08-26 05:00,26,32.97,32.97,32.94,32.95,7
20160901|2016-08-26 05:30,26,32.97,32.99,32.97,32.99,2
20160901|2016-08-26 06:00,26,32.99,33.03,32.99,33.03,21
20160901|2016-08-26 06:30,26,33.02,33.03,33.01,33.02,45
20160901|2016-08-26 07:00,26,33.02,33.03,32.98,33,73
20160901|2016-08-26 07:30,26,32.99,33.06,32.99,33.04,60
20160901|2016-08-26 08:30,26,33.03,33.18,32.95,32.97,447
20160901|2016-08-26 09:00,26,32.95,33.12,32.87,33.05,377
20160901|2016-08-26 09:30,26,33.05,33.05,32.86,32.95,265
20160901|2016-08-26 10:00,26,32.93,32.95,32.77,32.82,586
20160901|2016-08-26 10:30,26,32.79,32.8,32.66,32.69,459
20160901|2016-08-26 11:00,26,32.71,32.71,32.58,32.63,472
20160901|2016-08-26 11:30,26,32.62,32.78,32.61,32.7,284
20160901|2016-08-26 12:00,26,32.71,32.71,32.67,32.71,383
20160901|2016-08-26 12:30,26,32.7,32.86,32.68,32.84,355
20160901|2016-08-26 13:00,26,32.83,32.98,32.82,32.94,435
20160901|2016-08-28 19:00,29,33.1,33.15,32.83,32.88,138
20160901|2016-08-28 19:30,29,32.83,32.92,32.83,32.86,12
20160901|2016-08-28 20:00,29,32.85,32.87,32.71,32.85,20
20160901|2016-08-28 20:30,29,32.89,32.95,32.85,32.89,22
20160901|2016-08-28 21:00,29,32.82,32.83,32.79,32.79,8
20160901|2016-08-28 21:30,29,32.81,32.81,32.78,32.81,7
20160901|2016-08-28 22:00,29,32.76,32.78,32.76,32.76,3
20160901|2016-08-28 22:30,29,32.76,32.79,32.74,32.79,13
20160901|2016-08-28 23:30,29,32.82,32.82,32.82,32.82,1
20160901|2016-08-29 00:00,29,32.79,32.79,32.79,32.79,1
20160901|2016-08-29 00:30,29,32.76,32.76,32.76,32.76,3
20160901|2016-08-29 01:00,29,32.71,32.71,32.7,32.71,6
20160901|2016-08-29 01:30,29,32.71,32.72,32.69,32.69,8
20160901|2016-08-29 02:00,29,32.69,32.71,32.66,32.69,17
20160901|2016-08-29 02:30,29,32.68,32.7,32.61,32.67,17
20160901|2016-08-29 03:00,29,32.62,32.67,32.62,32.67,16
20160901|2016-08-29 03:30,29,32.71,32.71,32.63,32.63,10
20160901|2016-08-29 04:00,29,32.63,32.64,32.58,32.58,26
20160901|2016-08-29 04:30,29,32.61,32.65,32.59,32.59,9
20160901|2016-08-29 05:00,29,32.59,32.59,32.54,32.57,8
20160901|2016-08-29 05:30,29,32.57,32.59,32.57,32.58,7
20160901|2016-08-29 06:00,29,32.57,32.57,32.56,32.56,3
20160901|2016-08-29 06:30,29,32.59,32.6,32.58,32.6,10
20160901|2016-08-29 07:00,29,32.59,32.59,32.58,32.58,11
20160901|2016-08-29 07:30,29,32.57,32.58,32.55,32.56,71
20160901|2016-08-29 08:30,29,32.56,32.75,32.56,32.65,291
20160901|2016-08-29 09:00,29,32.64,32.77,32.64,32.73,105
20160901|2016-08-29 09:30,29,32.73,32.78,32.64,32.7,117
20160901|2016-08-29 10:00,29,32.69,32.69,32.59,32.66,93
20160901|2016-08-29 10:30,29,32.64,32.64,32.48,32.64,241
20160901|2016-08-29 11:00,29,32.64,32.65,32.59,32.59,59
20160901|2016-08-29 11:30,29,32.59,32.62,32.52,32.54,66
20160901|2016-08-29 12:00,29,32.55,32.7,32.55,32.67,363
20160901|2016-08-29 12:30,29,32.65,32.74,32.64,32.72,133
20160901|2016-08-29 13:00,29,32.73,32.83,32.7,32.82,375
20160901|2016-08-29 19:00,30,32.84,32.84,32.81,32.82,37
20160901|2016-08-29 19:30,30,32.82,32.84,32.78,32.8,20
20160901|2016-08-29 20:00,30,32.79,32.89,32.79,32.89,19
20160901|2016-08-29 20:30,30,32.91,32.92,32.76,32.77,29
20160901|2016-08-29 21:00,30,32.76,32.84,32.74,32.84,14
20160901|2016-08-29 21:30,30,32.82,32.82,32.78,32.78,9
20160901|2016-08-29 22:00,30,32.75,32.9,32.75,32.9,10
20160901|2016-08-29 22:30,30,32.88,32.89,32.86,32.87,11
20160901|2016-08-29 23:00,30,32.85,32.9,32.85,32.9,9
20160901|2016-08-29 23:30,30,32.88,32.88,32.88,32.88,8
20160901|2016-08-30 00:00,30,32.9,32.9,32.88,32.9,8
20160901|2016-08-30 00:30,30,32.9,32.91,32.85,32.85,8
20160901|2016-08-30 01:00,30,32.88,32.89,32.83,32.85,54
20160901|2016-08-30 01:30,30,32.85,32.91,32.84,32.87,11
20160901|2016-08-30 02:00,30,32.87,32.87,32.76,32.77,24
20160901|2016-08-30 02:30,30,32.75,32.75,32.64,32.69,34
20160901|2016-08-30 03:00,30,32.7,32.76,32.68,32.75,10
20160901|2016-08-30 03:30,30,32.75,32.75,32.67,32.71,17
20160901|2016-08-30 04:00,30,32.7,32.71,32.69,32.69,8
20160901|2016-08-30 04:30,30,32.7,32.7,32.64,32.64,11
20160901|2016-08-30 05:00,30,32.64,32.67,32.63,32.65,21
20160901|2016-08-30 05:30,30,32.65,32.65,32.63,32.63,9
20160901|2016-08-30 06:00,30,32.63,32.65,32.61,32.65,10
20160901|2016-08-30 06:30,30,32.64,32.84,32.64,32.82,23
20160901|2016-08-30 07:00,30,32.82,32.83,32.71,32.73,16
20160901|2016-08-30 07:30,30,32.73,32.74,32.7,32.74,19
20160901|2016-08-30 08:30,30,32.74,32.87,32.5,32.59,741
20160901|2016-08-30 09:00,30,32.6,32.62,32.3,32.3,632
20160901|2016-08-30 09:30,30,32.29,32.37,32.27,32.37,226
20160901|2016-08-30 10:00,30,32.37,32.4,32.31,32.39,140
20160901|2016-08-30 10:30,30,32.4,32.42,32.3,32.38,241
20160901|2016-08-30 11:00,30,32.37,32.56,32.36,32.53,153
20160901|2016-08-30 11:30,30,32.52,32.53,32.48,32.52,132
20160901|2016-08-30 12:00,30,32.55,32.56,32.52,32.53,56
20160901|2016-08-30 12:30,30,32.51,32.56,32.48,32.56,33
20160901|2016-08-30 13:00,30,32.56,32.77,32.56,32.71,256
20160901|2016-08-30 19:00,31,32.72,32.72,32.71,32.71,33
20160901|2016-08-30 21:30,31,32.55,32.55,32.55,32.55,1
20160901|2016-08-31 00:30,31,32.51,32.51,32.51,32.51,1
20160901|2016-08-31 01:00,31,32.41,32.41,32.41,32.41,2
20160901|2016-08-31 02:00,31,32.41,32.45,32.41,32.45,50
20160901|2016-08-31 07:30,31,32.39,32.39,32.39,32.39,10
20160901|2016-08-31 08:30,31,32.38,32.62,32.38,32.6,95
20160901|2016-08-31 09:00,31,32.59,32.64,32.43,32.62,228
20160901|2016-08-31 09:30,31,32.58,32.58,32.51,32.51,12
20160901|2016-08-31 10:00,31,32.5,32.52,32.49,32.49,4
20160901|2016-08-31 10:30,31,32.41,32.51,32.38,32.5,111
20160901|2016-08-31 11:00,31,32.43,32.44,32.4,32.44,18
20160901|2016-08-31 11:30,31,32.4,32.4,32.35,32.35,27
20160901|2016-08-31 12:00,31,32.36,32.4,32.31,32.36,15
20160901|2016-08-31 12:30,31,32.37,32.44,32.34,32.41,40
20160901|2016-08-31 13:00,31,32.47,32.51,32.44,32.45,178
20160901|2016-08-31 22:00,1,32.28,32.28,32.28,32.28,1
20160901|2016-08-31 23:30,1,32.37,32.37,32.37,32.37,1
20160901|2016-09-01 04:30,1,32.39,32.39,32.37,32.38,25
20160901|2016-09-01 05:00,1,32.39,32.39,32.38,32.38,5
20160901|2016-09-01 05:30,1,32.4,32.4,32.4,32.4,7
20160901|2016-09-01 06:00,1,32.42,32.42,32.42,32.42,5
20160901|2016-09-01 06:30,1,32.44,32.44,32.44,32.44,10
20160901|2016-09-01 07:00,1,32.4,32.4,32.4,32.4,1
20160901|2016-09-01 08:30,1,32.4,32.4,32.25,32.29,21
20160901|2016-09-01 09:00,1,32.3,32.31,32.21,32.21,18
20160901|2016-09-01 09:30,1,32.01,32.08,31.95,31.95,21
20160901|2016-09-01 10:00,1,32.12,32.12,32.1,32.1,36
20160901|2016-09-01 10:30,1,32.16,32.21,32.15,32.15,22
20160901|2016-09-01 11:30,1,32.21,32.21,32.21,32.21,2
20160901|2016-09-01 12:00,1,32.21,32.21,32.21,32.21,34
20160901|2016-09-01 12:30,1,32.22,32.22,32.19,32.19,2
20160901|2016-09-01 13:00,1,32.21,32.23,32.16,32.19,63
20160901|2016-09-01 19:00,2,32.23,32.23,32.23,32.23,1
20160901|2016-09-02 07:30,2,32.7,32.74,32.7,32.74,6
20160901|2016-09-02 08:30,2,32.67,32.7,32.53,32.64,52
20160901|2016-09-02 09:00,2,32.72,32.81,32.72,32.81,4
20160901|2016-09-02 09:30,2,32.88,32.88,32.88,32.88,1
20160901|2016-09-02 10:00,2,32.92,33.02,32.92,33.02,7
20160901|2016-09-02 11:00,2,32.96,32.96,32.91,32.91,4
20160901|2016-09-02 12:00,2,32.76,32.76,32.75,32.75,2
20160901|2016-09-02 12:30,2,32.75,32.75,32.75,32.75,4
20160901|2016-09-02 13:00,2,32.77,32.77,32.77,32.77,2
20160901|2016-09-05 19:00,6,32.82,32.82,32.82,32.82,1
20160901|2016-09-06 08:30,6,32.89,32.9,32.89,32.9,6
20160901|2016-09-06 09:00,6,33.05,33.05,33.05,33.05,2
20160901|2016-09-06 09:30,6,33.08,33.08,32.97,32.97,15
20160901|2016-09-06 10:00,6,32.92,32.93,32.89,32.89,4
20160901|2016-09-06 10:30,6,33,33,33,33,2
20160901|2016-09-06 11:30,6,32.87,32.88,32.82,32.82,7
20160901|2016-09-06 13:00,6,32.9,32.9,32.8,32.81,27
20160901|2016-09-07 06:30,7,32.87,32.9,32.87,32.9,11
20160901|2016-09-07 07:30,7,32.81,32.81,32.81,32.81,2
20160901|2016-09-07 08:30,7,33,33,32.88,32.9,8
20160901|2016-09-07 10:30,7,32.79,32.79,32.79,32.79,1
20160901|2016-09-07 11:30,7,32.78,32.78,32.78,32.78,1
20160901|2016-09-07 12:30,7,32.79,32.79,32.79,32.79,3
20160901|2016-09-07 13:00,7,32.79,32.79,32.79,32.79,2
20160901|2016-09-07 20:00,8,32.8,32.8,32.8,32.8,3
20160901|2016-09-08 07:00,8,33.01,33.01,33.01,33.01,3
20160901|2016-09-08 08:30,8,33.1,33.1,33.1,33.1,1
20160901|2016-09-08 09:30,8,32.94,32.94,32.91,32.91,2
20160901|2016-09-08 10:00,8,33.02,33.02,33.02,33.02,1
20160901|2016-09-08 10:30,8,33.15,33.17,33.08,33.08,28
20160901|2016-09-08 22:00,9,33.01,33.01,33.01,33.01,1
20160901|2016-09-09 08:30,9,33.01,33.03,33.01,33.03,19
20160901|2016-09-09 09:30,9,33.06,33.06,33.03,33.03,5
20160901|2016-09-09 10:00,9,33.15,33.15,33.15,33.15,2
20160901|2016-09-09 11:30,9,33.02,33.02,33.02,33.02,2
20160901|2016-09-09 13:00,9,32.99,32.99,32.99,32.99,6
20160901|2016-09-12 07:00,12,32.67,32.68,32.67,32.68,9
20160901|2016-09-12 08:30,12,32.59,32.59,32.58,32.58,3
20160901|2016-09-12 09:00,12,32.5,32.5,32.5,32.5,36
20160901|2016-09-12 10:00,12,32.47,32.47,32.47,32.47,2
20160901|2016-09-12 11:00,12,32.76,32.76,32.7,32.7,3
20160901|2016-09-13 03:30,13,32.25,32.25,32.21,32.21,4
20160901|2016-09-13 09:00,13,31.65,31.65,31.65,31.65,3
20160901|2016-09-13 09:30,13,31.57,31.58,31.57,31.58,16
20160901|2016-09-14 11:30,14,31.53,31.55,31.47,31.47,20
20161001|2015-10-13 12:30,13,29.69,29.69,29.69,29.69,1
20161001|2015-10-13 13:00,13,29.63,29.66,29.63,29.66,2
20161001|2015-10-14 07:30,14,29.83,29.84,29.83,29.84,2
20161001|2015-10-14 11:30,14,29.8,29.8,29.8,29.8,1
20161001|2015-10-14 12:00,14,29.79,29.79,29.79,29.79,6
20161001|2015-10-14 13:00,14,29.61,29.62,29.58,29.62,10
20161001|2015-10-15 08:30,15,29.4,29.4,29.4,29.4,2
20161001|2015-10-15 09:30,15,29.39,29.39,29.39,29.39,2
20161001|2015-10-15 12:00,15,29.37,29.37,29.37,29.37,1
20161001|2015-10-16 08:30,16,29.58,29.58,29.58,29.58,1
20161001|2015-10-16 13:00,16,29.4,29.45,29.4,29.45,2
20161001|2015-10-19 08:30,19,29.24,29.24,29.24,29.24,1
20161001|2015-10-19 11:00,19,29.14,29.14,29.14,29.14,2
20161001|2015-10-19 13:00,19,29.11,29.11,29.11,29.11,8
20161001|2015-10-20 11:00,20,29.14,29.14,29.14,29.14,2
20161001|2015-10-21 09:00,21,30,30,29.9,29.9,4
20161001|2015-10-21 13:00,21,29.96,29.96,29.92,29.92,2
20161001|2015-10-21 19:00,22,29.99,29.99,29.99,29.99,4
20161001|2015-10-22 09:00,22,29.85,29.86,29.85,29.86,74
20161001|2015-10-22 10:00,22,29.65,29.66,29.65,29.66,3
20161001|2015-10-22 10:30,22,29.77,29.78,29.77,29.78,5
20161001|2015-10-22 12:30,22,29.59,29.59,29.57,29.57,51
20161001|2015-10-22 13:00,22,29.59,29.59,29.58,29.58,4
20161001|2015-10-23 09:30,23,29.39,29.48,29.39,29.45,110
20161001|2015-10-23 12:00,23,29.38,29.38,29.38,29.38,2
20161001|2015-10-23 12:30,23,29.41,29.41,29.39,29.41,42
20161001|2015-10-23 13:00,23,29.41,29.48,29.41,29.44,45
20161001|2015-10-26 08:30,26,28.99,28.99,28.99,28.99,5
20161001|2015-10-26 10:30,26,29.05,29.05,29.05,29.05,1
20161001|2015-10-26 11:30,26,28.95,28.95,28.92,28.92,47
20161001|2015-10-26 12:00,26,28.93,28.98,28.75,28.84,379
20161001|2015-10-26 12:30,26,28.84,28.87,28.79,28.8,104
20161001|2015-10-26 13:00,26,28.72,28.72,28.67,28.7,14
20161001|2015-10-26 19:00,27,28.71,28.71,28.71,28.71,19
20161001|2015-10-26 20:00,27,28.71,28.71,28.71,28.71,22
20161001|2015-10-27 09:00,27,28.71,28.71,28.71,28.71,25
20161001|2015-10-27 10:30,27,28.69,28.69,28.69,28.69,1
20161001|2015-10-27 12:30,27,28.55,28.55,28.55,28.55,10
20161001|2015-10-28 07:00,28,28.95,29.02,28.95,29.02,165
20161001|2015-10-28 09:00,28,29.06,29.06,29.06,29.06,1
20161001|2015-10-28 12:00,28,29.1,29.1,29.08,29.08,7
20161001|2015-10-29 03:30,29,29.12,29.12,29.12,29.12,2
20161001|2015-10-29 09:30,29,29.17,29.17,29.17,29.17,1
20161001|2015-10-29 10:00,29,28.86,28.86,28.86,28.86,1
20161001|2015-10-29 12:00,29,28.81,28.81,28.81,28.81,1
20161001|2015-10-29 12:30,29,28.88,28.88,28.88,28.88,1
20161001|2015-10-30 08:30,30,28.85,28.85,28.85,28.85,1
20161001|2015-10-30 10:00,30,28.93,28.93,28.93,28.93,13
20161001|2015-10-30 10:30,30,29.09,29.09,29.09,29.09,1
20161001|2015-10-30 12:30,30,29.1,29.12,29.1,29.12,8
20161001|2015-10-30 13:00,30,29.08,29.1,29.08,29.1,10
20161001|2015-11-03 09:00,3,28.66,28.67,28.66,28.67,2
20161001|2015-11-03 10:00,3,28.91,28.91,28.91,28.91,5
20161001|2015-11-03 12:00,3,29.03,29.03,29.03,29.03,2
20161001|2015-11-03 19:00,4,29,29,29,29,4
20161001|2015-11-04 08:30,4,29.34,29.35,29.34,29.35,34
20161001|2015-11-04 10:30,4,29.4,29.51,29.37,29.47,64
20161001|2015-11-05 08:30,5,29.19,29.23,29.19,29.21,8
20161001|2015-11-05 13:00,5,28.89,28.89,28.89,28.89,5
20161001|2015-11-06 08:30,6,28.77,28.78,28.77,28.77,4
20161001|2015-11-06 09:00,6,28.7,28.7,28.66,28.66,69
20161001|2015-11-06 10:30,6,28.97,28.98,28.97,28.97,8
20161001|2015-11-09 09:00,9,29.08,29.08,29.08,29.08,1
20161001|2015-11-09 09:30,9,29.1,29.1,29.1,29.1,8
20161001|2015-11-09 19:00,10,28.85,28.86,28.85,28.86,2
20161001|2015-11-10 08:30,10,28.55,28.6,28.5,28.6,67
20161001|2015-11-10 11:00,10,28.45,28.45,28.45,28.45,3
20161001|2015-11-10 11:30,10,28.33,28.33,28.33,28.33,1
20161001|2015-11-10 12:30,10,28.27,28.29,28.27,28.29,10
20161001|2015-11-10 13:00,10,28.43,28.43,28.43,28.43,1
20161001|2015-11-10 19:00,11,28.37,28.37,28.37,28.37,7
20161001|2015-11-11 08:30,11,28.28,28.31,28.28,28.31,26
20161001|2015-11-11 10:30,11,28.21,28.27,28.21,28.27,14
20161001|2015-11-11 19:00,12,28.25,28.26,28.25,28.26,8
20161001|2015-11-12 10:30,12,28.41,28.41,28.33,28.33,4
20161001|2015-11-12 19:00,13,28.43,28.43,28.43,28.43,1
20161001|2015-11-13 06:00,13,28.27,28.27,28.27,28.27,1
20161001|2015-11-13 07:30,13,28.36,28.36,28.36,28.36,1
20161001|2015-11-13 09:00,13,28.16,28.16,28.16,28.16,2
20161001|2015-11-13 10:00,13,28.11,28.15,28.11,28.15,26
20161001|2015-11-13 10:30,13,28.11,28.14,28.11,28.13,20
20161001|2015-11-13 11:00,13,28.13,28.17,28.13,28.17,22
20161001|2015-11-15 19:00,16,28.22,28.22,28.22,28.22,1
20161001|2015-11-15 21:00,16,28.19,28.19,28.19,28.19,1
20161001|2015-11-15 22:00,16,28.13,28.13,28.13,28.13,3
20161001|2015-11-16 01:30,16,28.07,28.07,28.07,28.07,1
20161001|2015-11-16 02:00,16,28.05,28.05,28.05,28.05,7
20161001|2015-11-16 03:00,16,28.05,28.05,28.05,28.05,4
20161001|2015-11-16 03:30,16,28.05,28.05,28.05,28.05,33
20161001|2015-11-16 07:30,16,28,28,28,28,2
20161001|2015-11-16 08:30,16,27.92,27.95,27.92,27.95,8
20161001|2015-11-16 09:00,16,28.03,28.03,28.03,28.03,1
20161001|2015-11-16 09:30,16,28.11,28.11,28.11,28.11,29
20161001|2015-11-16 10:00,16,28.2,28.27,28.19,28.27,22
20161001|2015-11-16 11:30,16,28.36,28.36,28.36,28.36,1
20161001|2015-11-16 12:30,16,28.52,28.52,28.52,28.52,1
20161001|2015-11-16 19:00,17,28.36,28.36,28.36,28.36,12
20161001|2015-11-17 09:30,17,28.53,28.53,28.53,28.53,25
20161001|2015-11-17 11:30,17,28.57,28.57,28.57,28.57,3
20161001|2015-11-17 12:00,17,28.64,28.65,28.64,28.65,7
20161001|2015-11-17 13:00,17,28.65,28.65,28.65,28.65,6
20161001|2015-11-17 19:00,18,28.73,28.73,28.67,28.67,7
20161001|2015-11-17 20:00,18,28.61,28.61,28.61,28.61,25
20161001|2015-11-18 09:00,18,28.49,28.49,28.42,28.42,2
20161001|2015-11-18 09:30,18,28.28,28.28,28.28,28.28,1
20161001|2015-11-18 12:00,18,28.42,28.42,28.42,28.42,6
20161001|2015-11-18 13:00,18,28.56,28.56,28.56,28.56,1
20161001|2015-11-18 19:00,19,28.61,28.63,28.61,28.63,3
20161001|2015-11-19 08:30,19,28.59,28.77,28.59,28.77,15
20161001|2015-11-19 09:00,19,28.72,28.72,28.69,28.69,50
20161001|2015-11-19 09:30,19,28.73,28.73,28.73,28.73,3
20161001|2015-11-19 19:00,20,28.64,28.64,28.64,28.64,2
20161001|2015-11-19 21:30,20,28.53,28.54,28.53,28.54,2
20161001|2015-11-20 00:00,20,28.65,28.65,28.65,28.65,2
20161001|2015-11-20 07:30,20,28.55,28.55,28.55,28.55,1
20161001|2015-11-20 08:30,20,28.65,28.65,28.53,28.59,5
20161001|2015-11-20 09:00,20,28.68,28.68,28.68,28.68,1
20161001|2015-11-20 09:30,20,28.65,28.65,28.64,28.64,2
20161001|2015-11-20 11:30,20,28.68,28.68,28.68,28.68,1
20161001|2015-11-20 12:30,20,28.75,28.75,28.75,28.75,9
20161001|2015-11-20 13:00,20,28.95,29.05,28.95,29.05,2
20161001|2015-11-23 00:30,23,28.73,28.73,28.73,28.73,1
20161001|2015-11-23 02:00,23,28.7,28.7,28.7,28.7,1
20161001|2015-11-23 06:30,23,28.81,28.81,28.81,28.81,1
20161001|2015-11-23 07:00,23,28.79,28.79,28.7,28.7,3
20161001|2015-11-23 08:30,23,28.68,28.83,28.68,28.77,19
20161001|2015-11-23 10:00,23,28.74,28.74,28.72,28.73,61
20161001|2015-11-23 10:30,23,28.87,28.93,28.87,28.93,2
20161001|2015-11-23 11:30,23,29.03,29.09,29.03,29.09,4
20161001|2015-11-23 12:00,23,29.16,29.16,29.16,29.16,6
20161001|2015-11-23 12:30,23,29.11,29.11,29.1,29.1,2
20161001|2015-11-24 01:00,24,29.28,29.28,29.28,29.28,1
20161001|2015-11-24 02:30,24,29.23,29.23,29.23,29.23,1
20161001|2015-11-24 06:00,24,29.12,29.12,29.12,29.12,2
20161001|2015-11-24 08:30,24,29.08,29.28,29.07,29.25,37
20161001|2015-11-24 09:00,24,29.25,29.33,29.25,29.33,3
20161001|2015-11-24 11:00,24,29.51,29.51,29.51,29.51,5
20161001|2015-11-24 11:30,24,29.55,29.55,29.52,29.52,8
20161001|2015-11-24 12:00,24,29.56,29.56,29.56,29.56,7
20161001|2015-11-24 12:30,24,29.58,29.58,29.58,29.58,5
20161001|2015-11-24 13:00,24,29.5,29.5,29.5,29.5,9
20161001|2015-11-25 08:30,25,29.48,29.48,29.39,29.39,4
20161001|2015-11-25 09:00,25,29.39,29.48,29.39,29.48,6
20161001|2015-11-25 09:30,25,29.56,29.56,29.56,29.56,3
20161001|2015-11-25 10:30,25,29.76,29.76,29.76,29.76,1
20161001|2015-11-25 11:00,25,29.76,29.76,29.76,29.76,5
20161001|2015-11-25 11:30,25,29.74,29.74,29.69,29.69,3
20161001|2015-11-25 12:00,25,29.68,29.68,29.68,29.68,2
20161001|2015-11-25 12:30,25,29.72,29.74,29.72,29.74,3
20161001|2015-11-25 13:00,25,29.89,29.96,29.89,29.96,6
20161001|2015-11-27 08:30,27,30.12,30.12,30.03,30.03,3
20161001|2015-11-27 09:00,27,29.88,29.88,29.88,29.88,1
20161001|2015-11-27 09:30,27,29.96,29.96,29.96,29.96,1
20161001|2015-11-27 10:30,27,30.12,30.12,30.11,30.11,4
20161001|2015-11-30 09:00,30,30.14,30.14,30.14,30.14,3
20161001|2015-11-30 09:30,30,30.27,30.29,30.27,30.29,3
20161001|2015-11-30 12:00,30,30.12,30.12,30.12,30.12,7
20161001|2015-11-30 13:00,30,30.06,30.13,30.06,30.13,8
20161001|2015-12-01 09:00,1,30.09,30.09,30.08,30.08,7
20161001|2015-12-01 10:30,1,30.12,30.12,30.12,30.12,1
20161001|2015-12-01 11:00,1,30.23,30.23,30.23,30.23,1
20161001|2015-12-01 11:30,1,30.35,30.35,30.35,30.35,1
20161001|2015-12-01 12:30,1,30.37,30.48,30.37,30.48,7
20161001|2015-12-02 06:00,2,30.66,30.66,30.65,30.65,3
20161001|2015-12-02 06:30,2,30.69,30.8,30.69,30.8,5
20161001|2015-12-02 07:00,2,30.76,30.76,30.73,30.73,2
20161001|2015-12-02 08:30,2,30.84,30.84,30.84,30.84,1
20161001|2015-12-02 10:30,2,30.93,30.99,30.93,30.99,3
20161001|2015-12-02 11:00,2,31.23,31.24,31.21,31.22,290
20161001|2015-12-02 11:30,2,31.22,31.22,31.22,31.22,145
20161001|2015-12-02 12:00,2,31.48,31.48,31.38,31.38,8
20161001|2015-12-02 12:30,2,31.35,31.38,31.35,31.38,2
20161001|2015-12-02 13:00,2,31.44,31.44,31.14,31.16,10
20161001|2015-12-02 19:00,3,31.06,31.06,31.06,31.06,1
20161001|2015-12-02 20:00,3,30.94,30.98,30.94,30.98,2
20161001|2015-12-03 03:30,3,31.14,31.14,31.14,31.14,2
20161001|2015-12-03 04:30,3,31.09,31.09,31.09,31.09,2
20161001|2015-12-03 06:00,3,31.11,31.11,31.11,31.11,1
20161001|2015-12-03 10:00,3,31.51,31.51,31.51,31.51,1
20161001|2015-12-03 12:00,3,31.58,31.59,31.58,31.58,76
20161001|2015-12-03 12:30,3,31.41,31.41,31.22,31.22,19
20161001|2015-12-03 13:00,3,31.3,31.3,31.3,31.3,2
20161001|2015-12-03 23:30,4,31.35,31.35,31.35,31.35,1
20161001|2015-12-04 00:30,4,31.28,31.28,31.28,31.28,1
20161001|2015-12-04 04:30,4,31.37,31.37,31.37,31.37,2
20161001|2015-12-04 05:30,4,31.39,31.39,31.39,31.39,2
20161001|2015-12-04 06:00,4,31.34,31.34,31.34,31.34,2
20161001|2015-12-04 06:30,4,31.32,31.33,31.31,31.33,3
20161001|2015-12-04 07:00,4,31.34,31.34,31.32,31.32,2
20161001|2015-12-04 08:30,4,31.27,31.27,31.18,31.18,6
20161001|2015-12-04 09:00,4,31.33,31.53,31.33,31.53,28
20161001|2015-12-04 11:00,4,31.44,31.56,31.44,31.56,72
20161001|2015-12-04 11:30,4,31.7,32.15,31.7,32.13,66
20161001|2015-12-04 12:00,4,32.23,32.23,32.23,32.23,14
20161001|2015-12-04 12:30,4,32.24,32.24,32.24,32.24,17
20161001|2015-12-04 13:00,4,32.57,32.64,32.3,32.37,166
20161001|2015-12-06 19:00,7,32.39,32.39,32.39,32.39,1
20161001|2015-12-07 00:30,7,32.29,32.29,32.29,32.29,2
20161001|2015-12-07 04:30,7,32.7,32.7,32.7,32.7,1
20161001|2015-12-07 06:30,7,32.52,32.52,32.52,32.52,1
20161001|2015-12-07 07:00,7,32.39,32.39,32.39,32.39,1
20161001|2015-12-07 08:30,7,32.26,32.26,32.25,32.25,2
20161001|2015-12-07 09:00,7,31.88,32.11,31.88,32.11,17
20161001|2015-12-07 10:00,7,32.05,32.05,32.05,32.05,1
20161001|2015-12-07 10:30,7,31.96,31.96,31.85,31.85,28
20161001|2015-12-07 11:00,7,31.8,31.85,31.8,31.85,56
20161001|2015-12-07 12:00,7,31.84,31.89,31.81,31.81,31
20161001|2015-12-07 12:30,7,31.81,31.83,31.8,31.8,60
20161001|2015-12-07 23:30,8,31.54,31.54,31.54,31.54,1
20161001|2015-12-08 02:30,8,31.46,31.46,31.45,31.45,2
20161001|2015-12-08 05:00,8,31.4,31.5,31.39,31.5,3
20161001|2015-12-08 07:00,8,31.3,31.3,31.3,31.3,1
20161001|2015-12-08 07:30,8,31.32,31.32,31.3,31.3,2
20161001|2015-12-08 08:30,8,31.38,31.71,31.29,31.71,19
20161001|2015-12-08 09:00,8,31.64,31.64,31.52,31.52,3
20161001|2015-12-08 10:00,8,31.9,31.9,31.9,31.9,1
20161001|2015-12-08 10:30,8,31.63,31.63,31.5,31.5,52
20161001|2015-12-08 12:00,8,31.68,31.68,31.66,31.66,20
20161001|2015-12-08 12:30,8,31.67,31.75,31.67,31.75,3
20161001|2015-12-08 13:00,8,31.96,31.96,31.95,31.95,2
20161001|2015-12-09 01:00,9,31.6,31.6,31.6,31.6,1
20161001|2015-12-09 02:30,9,31.6,31.6,31.6,31.6,1
20161001|2015-12-09 06:00,9,31.81,31.81,31.74,31.74,2
20161001|2015-12-09 06:30,9,31.76,31.87,31.76,31.87,7
20161001|2015-12-09 07:00,9,31.78,31.78,31.64,31.64,4
20161001|2015-12-09 07:30,9,31.62,31.62,31.62,31.62,1
20161001|2015-12-09 08:30,9,31.76,31.76,31.76,31.76,1
20161001|2015-12-09 09:00,9,32.05,32.05,32.05,32.05,1
20161001|2015-12-09 09:30,9,32.06,32.06,31.97,32,64
20161001|2015-12-09 10:00,9,31.99,31.99,31.99,31.99,1
20161001|2015-12-09 10:30,9,31.89,31.89,31.71,31.71,5
20161001|2015-12-09 11:00,9,31.68,31.8,31.68,31.8,2
20161001|2015-12-09 11:30,9,31.57,31.58,31.57,31.58,18
20161001|2015-12-09 12:00,9,31.41,31.44,31.41,31.44,11
20161001|2015-12-09 12:30,9,31.5,31.5,31.5,31.5,5
20161001|2015-12-09 13:00,9,31.59,31.59,31.5,31.5,16
20161001|2015-12-09 20:30,10,31.44,31.44,31.44,31.44,1
20161001|2015-12-10 00:30,10,31.44,31.44,31.44,31.44,5
20161001|2015-12-10 07:30,10,31.4,31.4,31.39,31.39,10
20161001|2015-12-10 08:30,10,31.49,31.78,31.49,31.78,5
20161001|2015-12-10 09:00,10,31.78,31.9,31.78,31.9,8
20161001|2015-12-10 10:00,10,31.99,32,31.99,32,5
20161001|2015-12-10 11:30,10,32.36,32.39,32.27,32.27,13
20161001|2015-12-10 12:00,10,32.43,32.54,32.42,32.42,23
20161001|2015-12-10 12:30,10,32.35,32.35,32.35,32.35,1
20161001|2015-12-10 13:00,10,32.17,32.28,32.17,32.23,7
20161001|2015-12-10 19:00,11,32.31,32.32,32.3,32.3,4
20161001|2015-12-10 20:00,11,32.1,32.1,32.1,32.1,1
20161001|2015-12-11 00:30,11,32.16,32.16,32.16,32.16,1
20161001|2015-12-11 03:00,11,32.24,32.24,32.24,32.24,1
20161001|2015-12-11 04:00,11,32.28,32.28,32.28,32.28,1
20161001|2015-12-11 04:30,11,32.17,32.17,32.17,32.17,1
20161001|2015-12-11 05:00,11,32.22,32.25,32.22,32.25,2
20161001|2015-12-11 06:00,11,32.25,32.25,32.25,32.25,1
20161001|2015-12-11 07:00,11,32.23,32.23,32.23,32.23,1
20161001|2015-12-11 07:30,11,32.34,32.36,32.33,32.36,3
20161001|2015-12-11 08:30,11,32.41,32.41,32.05,32.05,35
20161001|2015-12-11 09:00,11,32.04,32.04,31.8,31.85,24
20161001|2015-12-11 09:30,11,31.85,31.85,31.73,31.74,5
20161001|2015-12-11 10:30,11,31.98,32.07,31.98,32.07,4
20161001|2015-12-11 11:00,11,32.05,32.05,32.02,32.02,2
20161001|2015-12-11 11:30,11,31.97,31.97,31.97,31.97,1
20161001|2015-12-11 12:30,11,32.04,32.04,31.92,31.92,5
20161001|2015-12-11 13:00,11,31.83,31.89,31.81,31.81,4
20161001|2015-12-13 19:00,14,31.79,31.79,31.79,31.79,1
20161001|2015-12-14 01:30,14,31.88,31.88,31.88,31.88,1
20161001|2015-12-14 02:00,14,31.92,31.92,31.92,31.92,1
20161001|2015-12-14 02:30,14,31.8,31.8,31.8,31.8,1
20161001|2015-12-14 07:00,14,31.44,31.44,31.44,31.44,1
20161001|2015-12-14 08:30,14,31.66,31.66,31.41,31.44,6
20161001|2015-12-14 09:00,14,31.44,31.57,31.44,31.57,6
20161001|2015-12-14 09:30,14,31.46,31.57,31.46,31.57,7
20161001|2015-12-14 10:00,14,31.52,31.52,31.51,31.51,16
20161001|2015-12-14 10:30,14,31.58,31.58,31.58,31.58,1
20161001|2015-12-14 11:30,14,31.85,31.9,31.85,31.9,3
20161001|2015-12-14 12:00,14,31.94,31.94,31.94,31.94,12
20161001|2015-12-14 12:30,14,31.68,31.68,31.62,31.62,2
20161001|2015-12-14 13:00,14,31.56,31.56,31.56,31.56,1
20161001|2015-12-15 02:00,15,31.36,31.36,31.35,31.35,3
20161001|2015-12-15 08:30,15,31.36,31.36,31.22,31.22,2
20161001|2015-12-15 09:00,15,31.07,31.09,30.91,30.91,18
20161001|2015-12-15 10:00,15,31.11,31.14,31.04,31.11,123
20161001|2015-12-15 10:30,15,31.02,31.2,31.02,31.2,69
20161001|2015-12-15 11:00,15,31.17,31.17,31.08,31.08,77
20161001|2015-12-15 11:30,15,31.37,31.41,31.37,31.41,2
20161001|2015-12-15 12:00,15,31.53,31.53,31.42,31.42,12
20161001|2015-12-15 12:30,15,31.36,31.36,31.36,31.36,11
20161001|2015-12-15 13:00,15,31.44,31.44,31.41,31.41,21
20161001|2015-12-16 00:00,16,31.48,31.48,31.48,31.48,1
20161001|2015-12-16 01:00,16,31.32,31.32,31.32,31.32,1
20161001|2015-12-16 02:30,16,31.07,31.07,31.07,31.07,1
20161001|2015-12-16 03:30,16,31.13,31.13,31.13,31.13,1
20161001|2015-12-16 04:00,16,31.05,31.05,31.05,31.05,1
20161001|2015-12-16 09:00,16,31,31,30.98,30.98,50
20161001|2015-12-16 09:30,16,30.9,30.9,30.77,30.77,14
20161001|2015-12-16 10:00,16,30.81,30.82,30.81,30.82,3
20161001|2015-12-16 10:30,16,30.71,30.71,30.71,30.71,1
20161001|2015-12-16 11:00,16,30.89,30.9,30.89,30.9,6
20161001|2015-12-16 13:00,16,31.04,31.11,31.04,31.11,3
20161001|2015-12-16 22:00,17,30.76,30.77,30.75,30.77,4
20161001|2015-12-16 22:30,17,30.81,30.83,30.81,30.83,30
20161001|2015-12-17 04:30,17,30.63,30.63,30.63,30.63,1
20161001|2015-12-17 08:30,17,30.65,30.65,30.63,30.63,2
20161001|2015-12-17 09:00,17,30.58,30.75,30.58,30.75,4
20161001|2015-12-17 09:30,17,30.55,30.55,30.55,30.55,1
20161001|2015-12-17 13:00,17,30.77,30.93,30.77,30.93,54
20161001|2015-12-18 05:00,18,31.02,31.02,31.02,31.02,1
20161001|2015-12-18 05:30,18,31,31,31,31,1
20161001|2015-12-18 06:30,18,31.09,31.09,31.09,31.09,1
20161001|2015-12-18 09:00,18,30.99,30.99,30.99,30.99,1
20161001|2015-12-18 09:30,18,31.07,31.07,31.07,31.07,1
20161001|2015-12-18 10:00,18,31.18,31.31,31.15,31.31,22
20161001|2015-12-18 11:00,18,31.24,31.24,31.24,31.24,2
20161001|2015-12-18 12:00,18,30.98,31,30.98,31,15
20161001|2015-12-18 12:30,18,31.1,31.1,31.1,31.1,1
20161001|2015-12-18 13:00,18,31.22,31.28,31.22,31.24,26
20161001|2015-12-20 19:00,21,31.18,31.18,31.18,31.18,1
20161001|2015-12-21 00:00,21,31.47,31.47,31.47,31.47,1
20161001|2015-12-21 00:30,21,31.48,31.49,31.48,31.49,2
20161001|2015-12-21 06:30,21,31.44,31.44,31.43,31.43,2
20161001|2015-12-21 08:30,21,31.34,31.34,31.34,31.34,1
20161001|2015-12-21 09:00,21,31.31,31.38,31.31,31.35,18
20161001|2015-12-21 10:00,21,30.99,31.01,30.96,31.01,14
20161001|2015-12-21 10:30,21,31,31.03,31,31.03,2
20161001|2015-12-21 11:00,21,31.21,31.21,31.21,31.21,1
20161001|2015-12-21 11:30,21,31.25,31.34,31.11,31.11,13
20161001|2015-12-21 12:30,21,31.45,31.45,31.39,31.39,2
20161001|2015-12-21 13:00,21,31.36,31.5,31.36,31.5,25
20161001|2015-12-22 03:00,22,31.6,31.6,31.6,31.6,1
20161001|2015-12-22 07:00,22,31.68,31.68,31.64,31.64,3
20161001|2015-12-22 08:30,22,31.61,31.61,31.48,31.48,2
20161001|2015-12-22 09:00,22,31.41,31.5,31.38,31.5,9
20161001|2015-12-22 09:30,22,31.44,31.44,31.3,31.35,25
20161001|2015-12-22 10:00,22,31.33,31.43,31.33,31.41,6
20161001|2015-12-22 10:30,22,31.39,31.43,31.39,31.43,6
20161001|2015-12-22 11:00,22,31.41,31.42,31.34,31.34,5
20161001|2015-12-22 11:30,22,31.36,31.36,31.34,31.34,3
20161001|2015-12-22 12:30,22,31.28,31.28,31.18,31.18,10
20161001|2015-12-22 13:00,22,31.13,31.13,31.13,31.13,1
20161001|2015-12-23 03:00,23,31.45,31.45,31.42,31.42,2
20161001|2015-12-23 04:00,23,31.36,31.37,31.36,31.37,2
20161001|2015-12-23 04:30,23,31.36,31.36,31.35,31.35,8
20161001|2015-12-23 05:30,23,31.37,31.37,31.37,31.37,1
20161001|2015-12-23 06:00,23,31.37,31.37,31.37,31.37,1
20161001|2015-12-23 06:30,23,31.33,31.33,31.33,31.33,1
20161001|2015-12-23 08:30,23,31.3,31.3,31.07,31.07,15
20161001|2015-12-23 09:00,23,31.1,31.1,31.05,31.05,4
20161001|2015-12-23 09:30,23,31.26,31.26,31.26,31.26,10
20161001|2015-12-23 10:00,23,31.17,31.17,31.15,31.15,2
20161001|2015-12-23 10:30,23,31.23,31.25,31.14,31.25,14
20161001|2015-12-23 11:00,23,31.25,31.28,31.24,31.28,7
20161001|2015-12-23 11:30,23,31.26,31.26,31.26,31.26,3
20161001|2015-12-23 12:00,23,31.37,31.37,31.26,31.26,3
20161001|2015-12-24 06:30,24,31.37,31.37,31.37,31.37,2
20161001|2015-12-24 08:30,24,31.25,31.49,31.25,31.48,23
20161001|2015-12-24 11:30,24,31.52,31.52,31.47,31.47,16
20161001|2015-12-27 19:00,28,31.37,31.37,31.37,31.37,2
20161001|2015-12-27 20:00,28,31.37,31.37,31.37,31.37,14
20161001|2015-12-27 20:30,28,31.37,31.37,31.37,31.37,16
20161001|2015-12-27 23:00,28,31.37,31.37,31.37,31.37,18
20161001|2015-12-28 08:30,28,31.18,31.18,30.83,30.83,9
20161001|2015-12-28 09:00,28,30.86,30.87,30.76,30.85,71
20161001|2015-12-28 09:30,28,30.76,30.76,30.73,30.73,7
20161001|2015-12-28 10:00,28,30.75,30.86,30.75,30.82,24
20161001|2015-12-28 10:30,28,30.84,30.91,30.84,30.87,12
20161001|2015-12-28 11:00,28,30.77,30.77,30.63,30.65,29
20161001|2015-12-28 11:30,28,30.75,30.76,30.75,30.76,9
20161001|2015-12-28 12:00,28,30.7,30.7,30.67,30.67,4
20161001|2015-12-28 13:00,28,30.82,30.97,30.82,30.97,39
20161001|2015-12-29 03:30,29,31.25,31.25,31.25,31.25,2
20161001|2015-12-29 06:00,29,31.04,31.04,30.99,30.99,4
20161001|2015-12-29 07:00,29,31.14,31.28,31.14,31.28,14
20161001|2015-12-29 07:30,29,31.28,31.28,31.27,31.27,4
20161001|2015-12-29 08:30,29,31.12,31.12,31.12,31.12,1
20161001|2015-12-29 09:00,29,30.97,31.25,30.97,31.21,51
20161001|2015-12-29 09:30,29,31.21,31.28,31.2,31.26,22
20161001|2015-12-29 10:00,29,31.24,31.24,31.2,31.21,9
20161001|2015-12-29 10:30,29,31.16,31.16,31.15,31.15,16
20161001|2015-12-29 11:00,29,31.13,31.13,31.13,31.13,1
20161001|2015-12-29 11:30,29,31.21,31.21,31.21,31.21,2
20161001|2015-12-29 12:30,29,31.2,31.21,31.16,31.16,18
20161001|2015-12-29 13:00,29,31.2,31.23,31.18,31.18,6
20161001|2015-12-30 07:00,30,31.24,31.24,31.24,31.24,1
20161001|2015-12-30 07:30,30,31.28,31.32,31.28,31.32,4
20161001|2015-12-30 08:30,30,31.29,31.36,31.09,31.22,38
20161001|2015-12-30 09:00,30,31.12,31.12,31.09,31.09,7
20161001|2015-12-30 09:30,30,31.11,31.11,31.11,31.11,3
20161001|2015-12-30 10:30,30,31.33,31.38,31.33,31.38,5
20161001|2015-12-30 11:00,30,31.4,31.4,31.28,31.29,10
20161001|2015-12-30 12:00,30,31.32,31.33,31.32,31.33,3
20161001|2015-12-30 12:30,30,31.37,31.37,31.37,31.37,3
20161001|2015-12-30 13:00,30,31.46,31.46,31.46,31.46,10
20161001|2015-12-31 03:30,31,31.44,31.44,31.44,31.44,2
20161001|2015-12-31 06:30,31,31.3,31.3,31.3,31.3,1
20161001|2015-12-31 07:30,31,31.26,31.26,31.26,31.26,1
20161001|2015-12-31 08:30,31,31.32,31.32,31.15,31.18,3
20161001|2015-12-31 09:00,31,31.25,31.27,31.19,31.19,5
20161001|2015-12-31 09:30,31,31.16,31.17,31.16,31.17,4
20161001|2015-12-31 10:30,31,31.13,31.13,31.13,31.13,1
20161001|2015-12-31 12:00,31,31.05,31.09,31.05,31.08,6
20161001|2015-12-31 12:30,31,31.22,31.23,31.22,31.23,4
20161001|2015-12-31 13:00,31,31.34,31.34,31.13,31.15,14
20161001|2016-01-03 19:00,4,31.14,31.17,31.14,31.17,3
20161001|2016-01-04 08:30,4,30.78,30.91,30.77,30.91,7
20161001|2016-01-04 09:00,4,30.88,30.9,30.82,30.82,28
20161001|2016-01-04 09:30,4,30.7,30.7,30.62,30.62,29
20161001|2016-01-04 10:00,4,30.62,30.62,30.33,30.37,101
20161001|2016-01-04 10:30,4,30.4,30.41,30.37,30.41,30
20161001|2016-01-04 11:00,4,30.38,30.46,30.37,30.41,30
20161001|2016-01-04 11:30,4,30.35,30.35,30.35,30.35,1
20161001|2016-01-04 12:30,4,30.37,30.37,30.37,30.37,2
20161001|2016-01-04 13:00,4,30.47,30.7,30.47,30.67,56
20161001|2016-01-05 01:30,5,30.79,30.79,30.76,30.76,2
20161001|2016-01-05 03:30,5,30.8,30.8,30.8,30.8,2
20161001|2016-01-05 07:00,5,30.66,30.66,30.65,30.65,3
20161001|2016-01-05 07:30,5,30.63,30.63,30.63,30.63,1
20161001|2016-01-05 08:30,5,30.55,30.56,30.55,30.56,4
20161001|2016-01-05 09:00,5,30.47,30.47,30.44,30.44,3
20161001|2016-01-05 09:30,5,30.43,30.43,30.43,30.43,1
20161001|2016-01-05 10:00,5,30.4,30.42,30.4,30.41,55
20161001|2016-01-05 10:30,5,30.4,30.4,30.4,30.4,1
20161001|2016-01-05 11:00,5,30.3,30.3,30.22,30.22,35
20161001|2016-01-05 11:30,5,30.24,30.25,30.17,30.22,11
20161001|2016-01-05 12:30,5,30.26,30.36,30.26,30.36,25
20161001|2016-01-05 13:00,5,30.35,30.38,30.35,30.36,33
20161001|2016-01-06 04:00,6,30.27,30.27,30.27,30.27,1
20161001|2016-01-06 05:30,6,30.22,30.23,30.22,30.23,22
20161001|2016-01-06 06:30,6,30.19,30.2,30.19,30.2,4
20161001|2016-01-06 07:30,6,30.19,30.19,30.19,30.19,1
20161001|2016-01-06 08:30,6,30.17,30.17,29.95,29.95,61
20161001|2016-01-06 09:00,6,30.01,30.14,30.01,30.11,10
20161001|2016-01-06 09:30,6,30.07,30.07,29.98,29.98,3
20161001|2016-01-06 10:00,6,30.02,30.11,30.02,30.11,7
20161001|2016-01-06 11:00,6,30.1,30.1,30,30,8
20161001|2016-01-06 12:00,6,30.15,30.15,30.14,30.14,28
20161001|2016-01-06 12:30,6,30.14,30.21,30.12,30.21,10
20161001|2016-01-06 13:00,6,30.25,30.26,30.25,30.26,2
20161001|2016-01-07 01:30,7,30.04,30.04,30.03,30.03,2
20161001|2016-01-07 03:30,7,30.14,30.14,30.14,30.14,1
20161001|2016-01-07 05:00,7,30.12,30.12,30.12,30.12,1
20161001|2016-01-07 08:30,7,30.32,30.32,30.32,30.32,2
20161001|2016-01-07 09:00,7,30.24,30.32,30.24,30.32,4
20161001|2016-01-07 09:30,7,30.37,30.43,30.37,30.43,3
20161001|2016-01-07 10:00,7,30.27,30.27,30.27,30.27,2
20161001|2016-01-07 10:30,7,30.25,30.25,30.18,30.18,4
20161001|2016-01-07 13:00,7,30.2,30.22,30.2,30.22,14
20161001|2016-01-07 19:00,8,30.23,30.23,30.23,30.23,2
20161001|2016-01-08 05:00,8,30.29,30.29,30.28,30.28,5
20161001|2016-01-08 08:30,8,30.3,30.31,30.23,30.3,17
20161001|2016-01-08 09:00,8,30.2,30.22,30.19,30.22,6
20161001|2016-01-08 09:30,8,30.29,30.3,30.18,30.18,12
20161001|2016-01-08 10:00,8,30.19,30.25,30.19,30.23,5
20161001|2016-01-08 10:30,8,30.13,30.13,30.12,30.12,10
20161001|2016-01-08 11:00,8,30.22,30.35,30.22,30.25,9
20161001|2016-01-08 11:30,8,30.34,30.35,30.24,30.24,36
20161001|2016-01-08 12:00,8,30.26,30.27,30.23,30.24,6
20161001|2016-01-08 13:00,8,30.31,30.31,30.31,30.31,1
20161001|2016-01-11 00:00,11,30.42,30.42,30.42,30.42,1
20161001|2016-01-11 00:30,11,30.41,30.41,30.41,30.41,1
20161001|2016-01-11 08:30,11,30.23,30.26,30.22,30.26,16
20161001|2016-01-11 09:00,11,30.26,30.26,30.15,30.15,29
20161001|2016-01-11 09:30,11,30.06,30.07,30,30,88
20161001|2016-01-11 10:00,11,30,30,29.83,29.9,50
20161001|2016-01-11 10:30,11,29.86,29.88,29.82,29.82,13
20161001|2016-01-11 11:00,11,29.86,29.89,29.85,29.85,8
20161001|2016-01-11 11:30,11,29.93,29.93,29.89,29.92,9
20161001|2016-01-11 12:00,11,29.89,29.91,29.87,29.91,32
20161001|2016-01-11 12:30,11,29.92,29.94,29.88,29.91,14
20161001|2016-01-11 13:00,11,29.89,29.9,29.84,29.89,38
20161001|2016-01-11 19:00,12,29.93,29.93,29.86,29.86,2
20161001|2016-01-11 19:30,12,29.88,29.88,29.88,29.88,2
20161001|2016-01-11 20:00,12,29.89,29.89,29.84,29.84,5
20161001|2016-01-12 01:00,12,29.81,29.81,29.81,29.81,1
20161001|2016-01-12 01:30,12,29.76,29.76,29.76,29.76,8
20161001|2016-01-12 08:30,12,29.88,30.09,29.88,30.09,144
20161001|2016-01-12 09:00,12,29.92,29.92,29.89,29.89,2
20161001|2016-01-12 09:30,12,29.81,29.81,29.81,29.81,12
20161001|2016-01-12 10:00,12,29.66,29.66,29.66,29.66,12
20161001|2016-01-12 10:30,12,29.7,29.7,29.7,29.7,1
20161001|2016-01-12 11:00,12,29.74,30.14,29.74,29.99,38
20161001|2016-01-12 11:30,12,30.03,30.07,30,30.07,14
20161001|2016-01-12 12:00,12,30.05,30.06,30,30,17
20161001|2016-01-12 12:30,12,29.95,30,29.95,29.95,12
20161001|2016-01-12 13:00,12,29.91,29.91,29.79,29.84,12
20161001|2016-01-13 00:30,13,29.78,29.78,29.78,29.78,1
20161001|2016-01-13 04:00,13,30.05,30.05,30.05,30.05,2
20161001|2016-01-13 08:30,13,30.28,30.28,30.14,30.17,16
20161001|2016-01-13 09:00,13,30.17,30.23,30.16,30.17,12
20161001|2016-01-13 09:30,13,30.17,30.21,30.17,30.21,7
20161001|2016-01-13 10:00,13,30.22,30.22,30.21,30.21,2
20161001|2016-01-13 13:00,13,30.23,30.23,30.1,30.12,45
20161001|2016-01-13 19:00,14,30.1,30.1,30.1,30.1,1
20161001|2016-01-13 19:30,14,30.09,30.09,30.09,30.09,1
20161001|2016-01-14 02:00,14,30.15,30.15,30.15,30.15,1
20161001|2016-01-14 03:30,14,30.11,30.11,30.11,30.11,1
20161001|2016-01-14 08:30,14,30.17,30.2,30.07,30.15,40
20161001|2016-01-14 09:00,14,30.2,30.26,30.2,30.26,2
20161001|2016-01-14 09:30,14,30.34,30.39,30.3,30.33,35
20161001|2016-01-14 10:00,14,30.3,30.3,30.3,30.3,2
20161001|2016-01-14 10:30,14,30.36,30.41,30.35,30.41,13
20161001|2016-01-14 11:00,14,30.42,30.42,30.4,30.4,5
20161001|2016-01-14 11:30,14,30.46,30.46,30.43,30.43,6
20161001|2016-01-14 12:00,14,30.52,30.57,30.52,30.55,32
20161001|2016-01-14 12:30,14,30.49,30.49,30.49,30.49,1
20161001|2016-01-14 13:00,14,30.41,30.41,30.34,30.39,37
20161001|2016-01-15 03:30,15,30.2,30.21,30.19,30.21,10
20161001|2016-01-15 04:00,15,30.24,30.24,30.24,30.24,1
20161001|2016-01-15 04:30,15,30.26,30.28,30.26,30.28,6
20161001|2016-01-15 07:30,15,30.09,30.09,30.09,30.09,1
20161001|2016-01-15 08:30,15,30.04,30.08,30.04,30.06,4
20161001|2016-01-15 09:00,15,30.07,30.17,30.07,30.1,35
20161001|2016-01-15 09:30,15,30.16,30.2,30.12,30.12,48
20161001|2016-01-15 10:00,15,30.1,30.21,30.1,30.21,51
20161001|2016-01-15 10:30,15,30.31,30.31,30.31,30.31,20
20161001|2016-01-15 11:00,15,30.39,30.39,30.39,30.39,2
20161001|2016-01-15 12:00,15,30.2,30.2,30.2,30.2,6
20161001|2016-01-15 12:30,15,30.22,30.22,30.22,30.22,1
20161001|2016-01-15 13:00,15,30.2,30.2,30.16,30.17,14
20161001|2016-01-19 03:00,19,30.44,30.44,30.44,30.44,1
20161001|2016-01-19 09:00,19,30.49,30.49,30.49,30.49,1
20161001|2016-01-19 09:30,19,30.51,30.7,30.51,30.61,12
20161001|2016-01-19 10:00,19,30.6,30.6,30.6,30.6,1
20161001|2016-01-19 11:00,19,30.63,30.68,30.63,30.67,11
20161001|2016-01-19 11:30,19,30.65,30.65,30.65,30.65,4
20161001|2016-01-19 12:00,19,30.63,30.63,30.63,30.63,1
20161001|2016-01-19 12:30,19,30.58,30.59,30.48,30.48,33
20161001|2016-01-19 13:00,19,30.49,30.58,30.47,30.53,108
20161001|2016-01-20 08:30,20,30.14,30.14,30.14,30.14,1
20161001|2016-01-20 09:00,20,30.17,30.21,30.17,30.21,30
20161001|2016-01-20 09:30,20,30.18,30.19,30.12,30.12,512
20161001|2016-01-20 10:00,20,30.13,30.13,30.1,30.1,3
20161001|2016-01-20 10:30,20,30.26,30.26,30.26,30.26,1
20161001|2016-01-20 11:00,20,30.12,30.12,30.12,30.12,2
20161001|2016-01-20 11:30,20,30.12,30.16,30.12,30.16,3
20161001|2016-01-20 12:30,20,30.17,30.27,30.17,30.26,5
20161001|2016-01-20 13:00,20,30.25,30.39,30.25,30.37,41
20161001|2016-01-21 08:30,21,30.27,30.27,30.24,30.26,156
20161001|2016-01-21 09:00,21,30.26,30.26,30.26,30.26,1
20161001|2016-01-21 09:30,21,30.34,30.54,30.34,30.43,14
20161001|2016-01-21 10:00,21,30.55,30.74,30.55,30.74,22
20161001|2016-01-21 10:30,21,30.65,30.65,30.65,30.65,17
20161001|2016-01-21 11:00,21,30.67,30.67,30.49,30.49,11
20161001|2016-01-21 11:30,21,30.39,30.39,30.36,30.36,9
20161001|2016-01-21 12:00,21,30.38,30.48,30.38,30.48,17
20161001|2016-01-21 12:30,21,30.43,30.48,30.43,30.48,5
20161001|2016-01-21 13:00,21,30.49,30.58,30.43,30.44,161
20161001|2016-01-22 03:00,22,30.8,30.8,30.8,30.8,1
20161001|2016-01-22 03:30,22,30.85,30.85,30.85,30.85,1
20161001|2016-01-22 04:00,22,30.79,30.84,30.79,30.84,3
20161001|2016-01-22 04:30,22,30.85,30.85,30.85,30.85,1
20161001|2016-01-22 06:00,22,30.81,30.82,30.81,30.82,3
20161001|2016-01-22 07:00,22,30.82,30.82,30.79,30.79,5
20161001|2016-01-22 08:30,22,30.83,30.85,30.75,30.81,24
20161001|2016-01-22 09:00,22,30.86,31.03,30.84,31.03,13
20161001|2016-01-22 09:30,22,30.98,30.98,30.82,30.82,9
20161001|2016-01-22 10:00,22,30.86,30.96,30.84,30.84,24
20161001|2016-01-22 10:30,22,30.9,30.9,30.88,30.88,4
20161001|2016-01-22 12:00,22,30.86,30.88,30.86,30.87,6
20161001|2016-01-22 13:00,22,30.95,30.98,30.91,30.98,28
20161001|2016-01-24 19:00,25,30.98,30.98,30.98,30.98,2
20161001|2016-01-24 23:30,25,30.89,30.89,30.89,30.89,1
20161001|2016-01-25 02:30,25,30.79,30.79,30.7,30.7,4
20161001|2016-01-25 08:30,25,30.85,30.85,30.74,30.75,7
20161001|2016-01-25 09:00,25,30.93,30.97,30.85,30.85,7
20161001|2016-01-25 09:30,25,30.78,30.78,30.68,30.68,3
20161001|2016-01-25 10:00,25,30.62,30.62,30.62,30.62,2
20161001|2016-01-25 10:30,25,30.65,30.65,30.61,30.61,3
20161001|2016-01-25 11:00,25,30.59,30.69,30.59,30.69,7
20161001|2016-01-25 11:30,25,30.72,30.82,30.7,30.77,214
20161001|2016-01-25 12:00,25,30.77,30.85,30.77,30.85,16
20161001|2016-01-25 12:30,25,30.75,30.77,30.71,30.71,12
20161001|2016-01-25 13:00,25,30.7,30.89,30.67,30.81,34
20161001|2016-01-26 04:00,26,30.81,30.81,30.81,30.81,1
20161001|2016-01-26 05:00,26,30.86,30.86,30.86,30.86,1
20161001|2016-01-26 06:00,26,31.06,31.06,31.06,31.06,1
20161001|2016-01-26 06:30,26,30.92,30.92,30.88,30.88,2
20161001|2016-01-26 08:30,26,31,31.02,30.94,31.01,20
20161001|2016-01-26 09:00,26,30.97,30.97,30.91,30.91,3
20161001|2016-01-26 09:30,26,31.02,31.03,31.02,31.03,3
20161001|2016-01-26 10:00,26,31.09,31.18,31.05,31.05,51
20161001|2016-01-26 10:30,26,31.03,31.16,31.01,31.16,20
20161001|2016-01-26 11:00,26,31.17,31.17,31.16,31.16,2
20161001|2016-01-26 11:30,26,31.2,31.2,31.13,31.17,10
20161001|2016-01-26 12:00,26,31.19,31.22,31.17,31.18,27
20161001|2016-01-26 12:30,26,31.15,31.23,31.15,31.19,57
20161001|2016-01-26 13:00,26,31.2,31.22,31.12,31.15,76
20161001|2016-01-27 03:00,27,31.27,31.27,31.27,31.27,1
20161001|2016-01-27 04:30,27,31.22,31.22,31.22,31.22,2
20161001|2016-01-27 05:00,27,31.17,31.17,31.17,31.17,1
20161001|2016-01-27 07:30,27,31.3,31.3,31.3,31.3,1
20161001|2016-01-27 08:30,27,31.28,31.28,31.27,31.27,3
20161001|2016-01-27 09:00,27,31.27,31.29,31.27,31.29,5
20161001|2016-01-27 09:30,27,31.37,31.49,31.36,31.46,15
20161001|2016-01-27 10:30,27,31.41,31.41,31.41,31.41,1
20161001|2016-01-27 11:00,27,31.38,31.38,31.33,31.33,4
20161001|2016-01-27 11:30,27,31.46,31.47,31.43,31.43,208
20161001|2016-01-27 12:00,27,31.41,31.43,31.41,31.43,62
20161001|2016-01-27 12:30,27,31.48,31.48,31.48,31.48,2
20161001|2016-01-27 13:00,27,31.47,31.47,31.27,31.3,25
20161001|2016-01-27 19:00,28,31.31,31.31,31.31,31.31,2
20161001|2016-01-27 21:00,28,31.33,31.33,31.33,31.33,1
20161001|2016-01-28 01:00,28,31.27,31.27,31.27,31.27,1
20161001|2016-01-28 01:30,28,31.24,31.24,31.24,31.24,1
20161001|2016-01-28 02:30,28,31.24,31.33,31.24,31.32,6
20161001|2016-01-28 03:30,28,31.35,31.35,31.35,31.35,1
20161001|2016-01-28 04:00,28,31.43,31.43,31.43,31.43,1
20161001|2016-01-28 07:30,28,31.4,31.4,31.4,31.4,1
20161001|2016-01-28 08:30,28,31.66,31.66,31.52,31.52,12
20161001|2016-01-28 09:00,28,31.46,31.55,31.46,31.48,6
20161001|2016-01-28 09:30,28,31.4,31.43,31.15,31.25,41
20161001|2016-01-28 10:00,28,31.26,31.37,31.26,31.36,63
20161001|2016-01-28 10:30,28,31.34,31.35,31.22,31.22,13
20161001|2016-01-28 11:00,28,31.22,31.32,31.18,31.2,12
20161001|2016-01-28 11:30,28,31.12,31.12,31.1,31.12,13
20161001|2016-01-28 12:00,28,31.23,31.29,31.23,31.24,12
20161001|2016-01-28 12:30,28,31.22,31.25,31.2,31.22,9
20161001|2016-01-28 13:00,28,31.2,31.24,31.18,31.23,26
20161001|2016-01-28 19:00,29,31.26,31.26,31.24,31.24,2
20161001|2016-01-28 21:30,29,31.19,31.19,31.19,31.19,1
20161001|2016-01-28 22:00,29,31.22,31.25,31.22,31.25,3
20161001|2016-01-29 00:00,29,31.21,31.23,31.21,31.23,2
20161001|2016-01-29 02:30,29,31.24,31.24,31.24,31.24,2
20161001|2016-01-29 05:00,29,31.1,31.1,31.09,31.09,3
20161001|2016-01-29 08:30,29,31.12,31.12,31.09,31.09,25
20161001|2016-01-29 09:00,29,31.13,31.26,31.13,31.23,10
20161001|2016-01-29 09:30,29,31.22,31.25,31.17,31.2,66
20161001|2016-01-29 10:00,29,31.1,31.1,31.05,31.09,51
20161001|2016-01-29 10:30,29,31.02,31.03,31,31.02,42
20161001|2016-01-29 11:00,29,31.09,31.14,31.08,31.14,4
20161001|2016-01-29 12:30,29,31.23,31.23,31.22,31.23,5
20161001|2016-01-29 13:00,29,31.36,31.41,31.36,31.38,12
20161001|2016-02-01 03:00,1,31.41,31.41,31.41,31.41,2
20161001|2016-02-01 03:30,1,31.44,31.44,31.44,31.44,1
20161001|2016-02-01 05:00,1,31.42,31.42,31.38,31.38,3
20161001|2016-02-01 06:30,1,31.35,31.35,31.33,31.33,3
20161001|2016-02-01 08:30,1,31.31,31.32,31.14,31.14,10
20161001|2016-02-01 09:00,1,31.34,31.34,31.34,31.34,1
20161001|2016-02-01 09:30,1,31.36,31.36,31.26,31.26,2
20161001|2016-02-01 11:30,1,31.2,31.2,31.2,31.2,2
20161001|2016-02-01 12:30,1,31.3,31.3,31.3,31.3,1
20161001|2016-02-01 13:00,1,31.34,31.34,31.24,31.25,136
20161001|2016-02-01 22:30,2,31.41,31.42,31.41,31.42,2
20161001|2016-02-02 01:30,2,31.6,31.63,31.6,31.63,3
20161001|2016-02-02 02:30,2,31.6,31.65,31.6,31.65,2
20161001|2016-02-02 03:00,2,31.66,31.66,31.66,31.66,2
20161001|2016-02-02 03:30,2,31.6,31.6,31.58,31.58,3
20161001|2016-02-02 04:30,2,31.57,31.57,31.57,31.57,7
20161001|2016-02-02 05:00,2,31.57,31.57,31.57,31.57,4
20161001|2016-02-02 06:00,2,31.49,31.49,31.49,31.49,1
20161001|2016-02-02 07:30,2,31.54,31.54,31.53,31.53,6
20161001|2016-02-02 08:30,2,31.3,31.44,31.3,31.44,8
20161001|2016-02-02 09:00,2,31.41,31.42,31.41,31.42,9
20161001|2016-02-02 09:30,2,31.51,31.61,31.51,31.54,15
20161001|2016-02-02 10:00,2,31.57,31.57,31.57,31.57,2
20161001|2016-02-02 10:30,2,31.57,31.59,31.48,31.49,29
20161001|2016-02-02 11:00,2,31.45,31.47,31.45,31.47,6
20161001|2016-02-02 11:30,2,31.36,31.36,31.34,31.34,3
20161001|2016-02-02 12:00,2,31.32,31.32,31.31,31.31,11
20161001|2016-02-02 13:00,2,31.34,31.34,31.28,31.29,53
20161001|2016-02-03 01:30,3,31.38,31.38,31.38,31.38,2
20161001|2016-02-03 02:00,3,31.38,31.38,31.38,31.38,1
20161001|2016-02-03 03:00,3,31.47,31.47,31.47,31.47,3
20161001|2016-02-03 07:00,3,31.47,31.47,31.47,31.47,9
20161001|2016-02-03 08:30,3,31.45,31.61,31.45,31.61,28
20161001|2016-02-03 09:00,3,31.61,31.61,31.48,31.48,12
20161001|2016-02-03 09:30,3,31.41,31.49,31.41,31.49,7
20161001|2016-02-03 10:00,3,31.53,31.54,31.48,31.49,11
20161001|2016-02-03 10:30,3,31.53,31.54,31.45,31.5,13
20161001|2016-02-03 11:00,3,31.48,31.48,31.48,31.48,4
20161001|2016-02-03 12:00,3,31.43,31.44,31.39,31.43,27
20161001|2016-02-03 12:30,3,31.39,31.4,31.39,31.4,3
20161001|2016-02-03 13:00,3,31.42,31.51,31.42,31.48,60
20161001|2016-02-04 01:30,4,31.73,31.73,31.73,31.73,2
20161001|2016-02-04 02:30,4,31.73,31.73,31.73,31.73,1
20161001|2016-02-04 07:30,4,31.52,31.52,31.5,31.5,2
20161001|2016-02-04 08:30,4,31.7,31.7,31.7,31.7,1
20161001|2016-02-04 09:00,4,31.62,31.83,31.62,31.83,13
20161001|2016-02-04 09:30,4,31.88,31.88,31.85,31.85,4
20161001|2016-02-04 10:00,4,31.73,31.73,31.62,31.62,14
20161001|2016-02-04 11:00,4,31.65,31.72,31.65,31.72,4
20161001|2016-02-04 11:30,4,31.7,31.71,31.7,31.71,3
20161001|2016-02-04 12:00,4,31.76,31.76,31.75,31.75,2
20161001|2016-02-04 13:00,4,31.78,31.79,31.76,31.79,19
20161001|2016-02-04 23:30,5,31.9,31.9,31.87,31.87,16
20161001|2016-02-05 06:30,5,32.02,32.02,32.02,32.02,1
20161001|2016-02-05 07:00,5,32,32.02,32,32.02,5
20161001|2016-02-05 08:30,5,32.1,32.1,32.1,32.1,11
20161001|2016-02-05 09:00,5,32.06,32.06,32.05,32.05,21
20161001|2016-02-05 10:00,5,32.04,32.04,32.02,32.02,9
20161001|2016-02-05 10:30,5,32.02,32.02,31.9,31.9,166
20161001|2016-02-05 11:00,5,31.9,31.9,31.9,31.9,5
20161001|2016-02-05 12:30,5,31.98,31.98,31.98,31.98,1
20161001|2016-02-05 13:00,5,31.72,31.75,31.71,31.74,20
20161001|2016-02-08 03:30,8,31.58,31.58,31.57,31.58,19
20161001|2016-02-08 07:00,8,31.57,31.57,31.57,31.57,1
20161001|2016-02-08 08:30,8,31.53,31.53,31.4,31.43,39
20161001|2016-02-08 09:00,8,31.45,31.46,31.45,31.46,2
20161001|2016-02-08 09:30,8,31.43,31.43,31.4,31.42,8
20161001|2016-02-08 10:00,8,31.29,31.33,31.29,31.33,5
20161001|2016-02-08 10:30,8,31.22,31.26,31.22,31.23,9
20161001|2016-02-08 11:00,8,31.22,31.23,31.21,31.21,5
20161001|2016-02-08 11:30,8,31.28,31.28,31.21,31.24,13
20161001|2016-02-08 12:00,8,31.24,31.24,31.22,31.22,7
20161001|2016-02-08 12:30,8,31.26,31.27,31.23,31.24,10
20161001|2016-02-08 13:00,8,31.25,31.37,31.25,31.37,40
20161001|2016-02-08 19:00,9,31.31,31.31,31.31,31.31,3
20161001|2016-02-09 02:00,9,31.36,31.36,31.36,31.36,1
20161001|2016-02-09 04:00,9,31.34,31.34,31.34,31.34,3
20161001|2016-02-09 06:30,9,31.25,31.25,31.25,31.25,8
20161001|2016-02-09 08:30,9,31.21,31.21,31.15,31.21,25
20161001|2016-02-09 09:00,9,31.26,31.26,31.24,31.24,5
20161001|2016-02-09 09:30,9,31.22,31.3,31.22,31.3,6
20161001|2016-02-09 11:00,9,31.4,31.49,31.38,31.38,19
20161001|2016-02-09 11:30,9,31.33,31.36,31.33,31.36,4
20161001|2016-02-09 12:00,9,31.36,31.36,31.24,31.24,31
20161001|2016-02-09 12:30,9,31.22,31.29,31.22,31.29,8
20161001|2016-02-09 13:00,9,31.31,31.31,31.29,31.29,18
20161001|2016-02-09 19:00,10,31.29,31.29,31.29,31.29,3
20161001|2016-02-10 04:00,10,31.43,31.43,31.43,31.43,3
20161001|2016-02-10 04:30,10,31.42,31.42,31.42,31.42,3
20161001|2016-02-10 07:00,10,31.49,31.49,31.49,31.49,2
20161001|2016-02-10 08:30,10,31.37,31.37,31.37,31.37,4
20161001|2016-02-10 09:00,10,31.52,31.52,31.52,31.52,3
20161001|2016-02-10 09:30,10,31.55,31.56,31.51,31.51,4
20161001|2016-02-10 10:30,10,31.51,31.52,31.42,31.52,12
20161001|2016-02-10 11:00,10,31.57,31.62,31.56,31.62,5
20161001|2016-02-10 11:30,10,31.55,31.55,31.55,31.55,1
20161001|2016-02-10 12:00,10,31.6,31.6,31.6,31.6,5
20161001|2016-02-10 13:00,10,31.63,31.63,31.57,31.62,254
20161001|2016-02-11 01:30,11,31.65,31.71,31.65,31.71,3
20161001|2016-02-11 02:00,11,31.63,31.71,31.63,31.71,5
20161001|2016-02-11 07:00,11,31.65,31.65,31.65,31.65,2
20161001|2016-02-11 08:30,11,31.82,31.82,31.74,31.74,8
20161001|2016-02-11 09:00,11,32.08,32.1,31.99,31.99,33
20161001|2016-02-11 10:00,11,32.1,32.11,32.01,32.01,19
20161001|2016-02-11 10:30,11,32.13,32.2,32.03,32.07,31
20161001|2016-02-11 11:00,11,32.15,32.15,32.15,32.15,1
20161001|2016-02-11 11:30,11,32.18,32.18,32.05,32.05,5
20161001|2016-02-11 12:00,11,32.03,32.03,31.98,32.01,18
20161001|2016-02-11 12:30,11,32,32.06,31.99,31.99,38
20161001|2016-02-11 13:00,11,32.05,32.16,32.04,32.06,255
20161001|2016-02-12 02:30,12,32.37,32.37,32.37,32.37,1
20161001|2016-02-12 05:00,12,32.34,32.34,32.34,32.34,1
20161001|2016-02-12 06:30,12,32.26,32.26,32.26,32.26,1
20161001|2016-02-12 07:00,12,32.2,32.2,32.2,32.2,2
20161001|2016-02-12 07:30,12,32.25,32.26,32.25,32.26,5
20161001|2016-02-12 08:30,12,32.4,32.4,32.2,32.2,35
20161001|2016-02-12 09:00,12,32.21,32.3,32.2,32.3,10
20161001|2016-02-12 09:30,12,32.38,32.46,32.38,32.38,55
20161001|2016-02-12 10:00,12,32.34,32.34,32.34,32.34,1
20161001|2016-02-12 10:30,12,32.35,32.35,32.35,32.35,10
20161001|2016-02-12 11:30,12,32.38,32.39,32.32,32.32,33
20161001|2016-02-12 12:00,12,32.29,32.37,32.29,32.37,32
20161001|2016-02-12 12:30,12,32.4,32.42,32.39,32.42,9
20161001|2016-02-12 13:00,12,32.28,32.36,32.28,32.36,64
20161001|2016-02-15 19:00,16,32.47,32.5,32.47,32.5,12
20161001|2016-02-16 00:00,16,32.5,32.5,32.49,32.49,2
20161001|2016-02-16 02:30,16,32.3,32.3,32.3,32.3,4
20161001|2016-02-16 04:00,16,32.22,32.22,32.2,32.2,5
20161001|2016-02-16 07:00,16,32.23,32.23,32.13,32.13,9
20161001|2016-02-16 08:30,16,32.16,32.16,32.12,32.12,7
20161001|2016-02-16 09:30,16,31.88,31.92,31.88,31.92,5
20161001|2016-02-16 10:30,16,31.91,31.92,31.91,31.92,53
20161001|2016-02-16 11:00,16,31.88,32.01,31.88,32.01,18
20161001|2016-02-16 11:30,16,32.05,32.19,32.02,32.17,8
20161001|2016-02-16 12:00,16,32.21,32.21,32.21,32.21,10
20161001|2016-02-16 13:00,16,32.22,32.22,32.18,32.19,16
20161001|2016-02-16 23:30,17,32.06,32.06,32.06,32.06,2
20161001|2016-02-17 04:00,17,32.16,32.16,32.16,32.16,1
20161001|2016-02-17 04:30,17,32.2,32.21,32.2,32.2,7
20161001|2016-02-17 05:30,17,32.22,32.24,32.22,32.24,4
20161001|2016-02-17 07:00,17,32.24,32.24,32.24,32.24,1
20161001|2016-02-17 08:30,17,32.19,32.36,32.15,32.36,15
20161001|2016-02-17 09:00,17,32.34,32.34,32.34,32.34,2
20161001|2016-02-17 09:30,17,32.35,32.43,32.32,32.42,284
20161001|2016-02-17 10:00,17,32.44,32.44,32.36,32.36,2
20161001|2016-02-17 10:30,17,32.36,32.41,32.36,32.41,40
20161001|2016-02-17 11:00,17,32.36,32.37,32.36,32.37,16
20161001|2016-02-17 11:30,17,32.37,32.45,32.37,32.45,79
20161001|2016-02-17 12:00,17,32.47,32.48,32.37,32.41,193
20161001|2016-02-17 12:30,17,32.48,32.48,32.48,32.48,1
20161001|2016-02-17 13:00,17,32.51,32.52,32.5,32.5,6
20161001|2016-02-17 23:30,18,32.36,32.36,32.36,32.36,1
20161001|2016-02-18 02:00,18,32.38,32.43,32.38,32.43,15
20161001|2016-02-18 02:30,18,32.47,32.47,32.43,32.43,2
20161001|2016-02-18 05:30,18,32.5,32.5,32.5,32.5,1
20161001|2016-02-18 07:00,18,32.49,32.49,32.49,32.49,2
20161001|2016-02-18 08:30,18,32.49,32.49,32.49,32.49,8
20161001|2016-02-18 09:00,18,32.45,32.45,32.45,32.45,4
20161001|2016-02-18 09:30,18,32.45,32.54,32.45,32.46,13
20161001|2016-02-18 10:00,18,32.41,32.43,32.38,32.43,17
20161001|2016-02-18 10:30,18,32.38,32.38,32.38,32.38,3
20161001|2016-02-18 11:00,18,32.46,32.46,32.41,32.43,92
20161001|2016-02-18 11:30,18,32.39,32.42,32.39,32.42,10
20161001|2016-02-18 12:00,18,32.42,32.42,32.42,32.42,6
20161001|2016-02-18 13:00,18,32.38,32.39,32.38,32.38,12
20161001|2016-02-18 20:30,19,32.33,32.4,32.33,32.4,10
20161001|2016-02-18 22:00,19,32.41,32.41,32.41,32.41,1
20161001|2016-02-18 23:30,19,32.44,32.44,32.44,32.44,1
20161001|2016-02-19 01:00,19,32.46,32.46,32.46,32.46,1
20161001|2016-02-19 02:30,19,32.41,32.41,32.41,32.41,4
20161001|2016-02-19 03:00,19,32.4,32.4,32.4,32.4,1
20161001|2016-02-19 03:30,19,32.31,32.31,32.16,32.16,21
20161001|2016-02-19 04:00,19,32.12,32.12,32.12,32.12,3
20161001|2016-02-19 04:30,19,32.09,32.1,32.05,32.05,10
20161001|2016-02-19 05:00,19,32.1,32.11,32.1,32.11,3
20161001|2016-02-19 07:00,19,32.14,32.14,32.14,32.14,1
20161001|2016-02-19 07:30,19,32.05,32.09,32.05,32.09,2
20161001|2016-02-19 08:30,19,32.06,32.13,32.02,32.02,63
20161001|2016-02-19 09:00,19,32.01,32.1,32,32.08,179
20161001|2016-02-19 09:30,19,32.1,32.1,32.08,32.09,20
20161001|2016-02-19 10:00,19,32.06,32.08,32.05,32.08,35
20161001|2016-02-19 10:30,19,32.08,32.09,32.06,32.06,14
20161001|2016-02-19 11:00,19,32.05,32.05,31.99,31.99,41
20161001|2016-02-19 11:30,19,32.01,32.02,32.01,32.02,8
20161001|2016-02-19 12:00,19,32.03,32.03,32,32,12
20161001|2016-02-19 12:30,19,32,32,31.91,31.91,13
20161001|2016-02-19 13:00,19,31.94,32.04,31.93,32.03,29
20161001|2016-02-21 19:00,22,32.11,32.11,32.11,32.11,6
20161001|2016-02-22 02:30,22,32.07,32.07,32.07,32.07,1
20161001|2016-02-22 03:00,22,32.06,32.06,32.06,32.06,1
20161001|2016-02-22 08:30,22,32.15,32.16,32.1,32.1,19
20161001|2016-02-22 09:00,22,32.05,32.05,32.02,32.02,10
20161001|2016-02-22 09:30,22,31.92,32.1,31.91,32.1,16
20161001|2016-02-22 10:00,22,32.05,32.09,32.05,32.08,14
20161001|2016-02-22 10:30,22,32.09,32.1,32.04,32.04,13
20161001|2016-02-22 11:00,22,32.01,32.01,31.97,31.97,13
20161001|2016-02-22 12:00,22,32.1,32.1,32.1,32.1,2
20161001|2016-02-22 12:30,22,32.1,32.11,32.1,32.11,16
20161001|2016-02-22 13:00,22,32.11,32.12,32.07,32.12,10
20161001|2016-02-23 02:30,23,31.98,31.98,31.98,31.98,1
20161001|2016-02-23 03:00,23,31.98,31.98,31.87,31.87,11
20161001|2016-02-23 03:30,23,31.84,31.84,31.84,31.84,1
20161001|2016-02-23 04:00,23,31.87,31.87,31.87,31.87,1
20161001|2016-02-23 05:30,23,31.86,31.86,31.86,31.86,1
20161001|2016-02-23 08:30,23,31.87,31.87,31.67,31.7,33
20161001|2016-02-23 09:00,23,31.71,31.71,31.66,31.68,22
20161001|2016-02-23 09:30,23,31.62,31.63,31.54,31.54,77
20161001|2016-02-23 10:00,23,31.61,31.61,31.57,31.57,7
20161001|2016-02-23 11:00,23,31.54,31.55,31.54,31.55,31
20161001|2016-02-23 13:00,23,31.44,31.51,31.42,31.44,60
20161001|2016-02-23 20:30,24,31.44,31.44,31.44,31.44,39
20161001|2016-02-23 21:00,24,31.44,31.44,31.44,31.44,26
20161001|2016-02-23 23:30,24,31.5,31.52,31.5,31.52,60
20161001|2016-02-24 05:00,24,31.39,31.39,31.39,31.39,1
20161001|2016-02-24 06:00,24,31.32,31.32,31.27,31.27,5
20161001|2016-02-24 06:30,24,31.28,31.28,31.16,31.2,11
20161001|2016-02-24 08:30,24,31.25,31.31,31.24,31.31,10
20161001|2016-02-24 09:00,24,31.27,31.28,31.27,31.27,9
20161001|2016-02-24 09:30,24,31.34,31.47,31.33,31.36,37
20161001|2016-02-24 10:00,24,31.3,31.32,31.28,31.31,23
20161001|2016-02-24 10:30,24,31.39,31.46,31.39,31.45,136
20161001|2016-02-24 11:00,24,31.54,31.57,31.54,31.57,10
20161001|2016-02-24 11:30,24,31.56,31.57,31.54,31.57,10
20161001|2016-02-24 12:30,24,31.61,31.61,31.57,31.57,15
20161001|2016-02-24 13:00,24,31.61,31.62,31.6,31.62,9
20161001|2016-02-24 19:30,25,31.62,31.62,31.61,31.61,8
20161001|2016-02-24 20:00,25,31.61,31.61,31.61,31.61,3
20161001|2016-02-24 23:30,25,31.64,31.66,31.64,31.65,4
20161001|2016-02-25 00:30,25,31.64,31.64,31.64,31.64,1
20161001|2016-02-25 01:00,25,31.66,31.71,31.66,31.71,2
20161001|2016-02-25 03:30,25,31.77,31.77,31.77,31.77,1
20161001|2016-02-25 07:00,25,31.74,31.76,31.74,31.76,24
20161001|2016-02-25 07:30,25,31.75,31.75,31.75,31.75,23
20161001|2016-02-25 08:30,25,31.75,31.75,31.53,31.54,72
20161001|2016-02-25 09:00,25,31.51,31.51,31.5,31.5,3
20161001|2016-02-25 09:30,25,31.36,31.37,31.35,31.37,16
20161001|2016-02-25 10:00,25,31.41,31.41,31.41,31.41,4
20161001|2016-02-25 10:30,25,31.4,31.41,31.36,31.41,12
20161001|2016-02-25 11:00,25,31.4,31.46,31.39,31.45,76
20161001|2016-02-25 11:30,25,31.45,31.46,31.42,31.42,16
20161001|2016-02-25 12:00,25,31.43,31.43,31.39,31.41,17
20161001|2016-02-25 12:30,25,31.4,31.43,31.38,31.43,189
20161001|2016-02-25 13:00,25,31.44,31.44,31.37,31.4,154
20161001|2016-02-25 21:30,26,31.55,31.56,31.55,31.56,2
20161001|2016-02-25 23:30,26,31.56,31.56,31.56,31.56,2
20161001|2016-02-26 00:30,26,31.54,31.54,31.54,31.54,1
20161001|2016-02-26 02:30,26,31.48,31.48,31.48,31.48,1
20161001|2016-02-26 04:00,26,31.64,31.65,31.64,31.65,3
20161001|2016-02-26 06:30,26,31.53,31.53,31.53,31.53,1
20161001|2016-02-26 07:00,26,31.57,31.57,31.57,31.57,4
20161001|2016-02-26 07:30,26,31.57,31.57,31.57,31.57,4
20161001|2016-02-26 08:30,26,31.67,31.8,31.66,31.68,130
20161001|2016-02-26 09:00,26,31.69,31.87,31.63,31.85,55
20161001|2016-02-26 09:30,26,31.8,31.82,31.72,31.72,17
20161001|2016-02-26 10:00,26,31.75,31.75,31.75,31.75,4
20161001|2016-02-26 10:30,26,31.67,31.72,31.67,31.71,23
20161001|2016-02-26 11:00,26,31.68,31.69,31.63,31.64,18
20161001|2016-02-26 11:30,26,31.64,31.64,31.64,31.64,4
20161001|2016-02-26 12:00,26,31.61,31.65,31.61,31.65,39
20161001|2016-02-26 12:30,26,31.64,31.65,31.6,31.61,21
20161001|2016-02-26 13:00,26,31.59,31.72,31.58,31.71,113
20161001|2016-02-28 19:00,29,31.66,31.66,31.51,31.51,38
20161001|2016-02-28 19:30,29,31.51,31.51,31.47,31.5,12
20161001|2016-02-28 23:30,29,31.71,31.71,31.71,31.71,1
20161001|2016-02-29 00:30,29,31.68,31.68,31.67,31.67,4
20161001|2016-02-29 02:00,29,31.65,31.65,31.65,31.65,1
20161001|2016-02-29 03:30,29,31.7,31.7,31.7,31.7,1
20161001|2016-02-29 04:00,29,31.66,31.66,31.66,31.66,1
20161001|2016-02-29 04:30,29,31.66,31.66,31.66,31.66,2
20161001|2016-02-29 07:30,29,31.6,31.6,31.56,31.56,4
20161001|2016-02-29 08:30,29,31.6,31.77,31.57,31.74,52
20161001|2016-02-29 09:00,29,31.64,31.64,31.53,31.53,10
20161001|2016-02-29 09:30,29,31.51,31.63,31.51,31.63,17
20161001|2016-02-29 10:00,29,31.58,31.58,31.58,31.58,1
20161001|2016-02-29 10:30,29,31.47,31.47,31.25,31.34,41
20161001|2016-02-29 11:00,29,31.32,31.35,31.32,31.33,21
20161001|2016-02-29 11:30,29,31.34,31.34,31.34,31.34,5
20161001|2016-02-29 12:00,29,31.33,31.33,31.33,31.33,1
20161001|2016-02-29 12:30,29,31.32,31.32,31.28,31.28,9
20161001|2016-02-29 13:00,29,31.29,31.32,31.28,31.3,25
20161001|2016-02-29 19:00,1,31.31,31.34,31.31,31.34,102
20161001|2016-02-29 23:30,1,31.37,31.37,31.36,31.36,3
20161001|2016-03-01 00:00,1,31.4,31.4,31.4,31.4,1
20161001|2016-03-01 01:30,1,31.43,31.43,31.42,31.42,2
20161001|2016-03-01 02:00,1,31.4,31.4,31.4,31.4,1
20161001|2016-03-01 02:30,1,31.45,31.45,31.45,31.45,2
20161001|2016-03-01 03:00,1,31.48,31.48,31.48,31.48,2
20161001|2016-03-01 03:30,1,31.49,31.49,31.49,31.49,1
20161001|2016-03-01 07:00,1,31.48,31.49,31.48,31.49,2
20161001|2016-03-01 07:30,1,31.53,31.59,31.53,31.56,5
20161001|2016-03-01 08:30,1,31.43,31.47,31.31,31.31,19
20161001|2016-03-01 09:00,1,31.35,31.35,31.35,31.35,1
20161001|2016-03-01 09:30,1,31.34,31.37,31.34,31.37,10
20161001|2016-03-01 10:00,1,31.33,31.33,30.7,30.88,74
20161001|2016-03-01 10:30,1,30.92,30.92,30.84,30.87,40
20161001|2016-03-01 11:00,1,30.84,30.98,30.83,30.98,54
20161001|2016-03-01 11:30,1,31.01,31.03,30.92,30.92,14
20161001|2016-03-01 12:00,1,30.94,30.95,30.93,30.95,13
20161001|2016-03-01 12:30,1,30.93,30.93,30.93,30.93,20
20161001|2016-03-01 13:00,1,30.97,31.05,30.97,31,173
20161001|2016-03-01 19:00,2,31.01,31.01,31.01,31.01,43
20161001|2016-03-01 21:30,2,30.92,30.92,30.92,30.92,1
20161001|2016-03-01 23:30,2,31.03,31.03,31.03,31.03,1
20161001|2016-03-02 00:30,2,30.96,30.96,30.9,30.9,3
20161001|2016-03-02 02:00,2,30.82,30.82,30.81,30.81,2
20161001|2016-03-02 03:00,2,30.74,30.74,30.74,30.74,2
20161001|2016-03-02 03:30,2,30.68,30.68,30.66,30.66,2
20161001|2016-03-02 04:00,2,30.71,30.72,30.69,30.69,4
20161001|2016-03-02 04:30,2,30.67,30.67,30.67,30.67,1
20161001|2016-03-02 05:00,2,30.7,30.7,30.68,30.69,5
20161001|2016-03-02 06:00,2,30.75,30.75,30.72,30.72,2
20161001|2016-03-02 07:30,2,30.7,30.72,30.69,30.72,47
20161001|2016-03-02 08:30,2,30.72,30.76,30.67,30.74,42
20161001|2016-03-02 09:00,2,30.78,30.78,30.73,30.76,6
20161001|2016-03-02 09:30,2,30.65,30.81,30.59,30.8,40
20161001|2016-03-02 10:00,2,30.82,30.89,30.82,30.86,20
20161001|2016-03-02 10:30,2,30.76,30.76,30.74,30.75,31
20161001|2016-03-02 11:00,2,30.76,30.76,30.68,30.73,12
20161001|2016-03-02 11:30,2,30.73,30.79,30.7,30.77,11
20161001|2016-03-02 12:00,2,30.76,30.77,30.7,30.7,3
20161001|2016-03-02 12:30,2,30.69,30.73,30.69,30.73,7
20161001|2016-03-02 13:00,2,30.8,30.89,30.76,30.86,72
20161001|2016-03-03 00:00,3,30.79,30.79,30.79,30.79,1
20161001|2016-03-03 02:00,3,30.96,30.96,30.96,30.96,1
20161001|2016-03-03 05:30,3,31.07,31.07,31.07,31.07,1
20161001|2016-03-03 07:00,3,31.1,31.17,31.1,31.17,3
20161001|2016-03-03 07:30,3,31.15,31.15,31.13,31.13,2
20161001|2016-03-03 08:30,3,31.02,31.05,30.98,30.98,9
20161001|2016-03-03 09:00,3,31.02,31.11,31.02,31.11,13
20161001|2016-03-03 09:30,3,31.07,31.07,31.07,31.07,2
20161001|2016-03-03 10:30,3,30.98,30.98,30.98,30.98,2
20161001|2016-03-03 11:00,3,30.94,31.01,30.94,31.01,9
20161001|2016-03-03 11:30,3,31.02,31.06,31.02,31.06,9
20161001|2016-03-03 12:00,3,31.09,31.09,31.01,31.04,24
20161001|2016-03-03 12:30,3,31.07,31.07,31.03,31.03,9
20161001|2016-03-03 13:00,3,31.03,31.09,31.02,31.09,34
20161001|2016-03-03 19:00,4,31.09,31.09,31.09,31.09,1
20161001|2016-03-03 21:30,4,31.27,31.27,31.27,31.27,1
20161001|2016-03-03 22:30,4,31.23,31.23,31.23,31.23,1
20161001|2016-03-04 02:00,4,31.3,31.31,31.3,31.31,3
20161001|2016-03-04 04:00,4,31.32,31.32,31.32,31.32,1
20161001|2016-03-04 04:30,4,31.33,31.33,31.33,31.33,1
20161001|2016-03-04 06:00,4,31.37,31.37,31.37,31.37,2
20161001|2016-03-04 07:00,4,31.34,31.34,31.24,31.24,7
20161001|2016-03-04 08:30,4,31.43,31.46,31.34,31.34,8
20161001|2016-03-04 09:00,4,31.34,31.46,31.3,31.46,21
20161001|2016-03-04 09:30,4,31.45,31.77,31.45,31.55,121
20161001|2016-03-04 10:00,4,31.61,31.64,31.6,31.6,45
20161001|2016-03-04 10:30,4,31.64,31.75,31.55,31.55,239
20161001|2016-03-04 11:00,4,31.53,31.53,31.46,31.46,7
20161001|2016-03-04 11:30,4,31.43,31.45,31.43,31.45,5
20161001|2016-03-04 12:00,4,31.48,31.55,31.48,31.52,11
20161001|2016-03-04 12:30,4,31.46,31.48,31.44,31.48,49
20161001|2016-03-04 13:00,4,31.35,31.45,31.35,31.41,21
20161001|2016-03-06 19:00,7,31.6,31.6,31.6,31.6,3
20161001|2016-03-06 20:30,7,31.44,31.44,31.44,31.44,5
20161001|2016-03-06 21:00,7,31.5,31.5,31.5,31.5,3
20161001|2016-03-06 21:30,7,31.54,31.54,31.54,31.54,8
20161001|2016-03-06 22:00,7,31.56,31.57,31.56,31.57,3
20161001|2016-03-06 23:30,7,31.56,31.58,31.55,31.57,14
20161001|2016-03-07 00:00,7,31.57,31.67,31.56,31.65,61
20161001|2016-03-07 01:30,7,31.6,31.6,31.6,31.6,1
20161001|2016-03-07 02:30,7,31.57,31.62,31.57,31.62,2
20161001|2016-03-07 03:00,7,31.55,31.55,31.55,31.55,1
20161001|2016-03-07 03:30,7,31.59,31.59,31.59,31.59,1
20161001|2016-03-07 04:30,7,31.51,31.51,31.51,31.51,1
20161001|2016-03-07 05:00,7,31.48,31.48,31.48,31.48,2
20161001|2016-03-07 07:00,7,31.56,31.56,31.56,31.56,20
20161001|2016-03-07 07:30,7,31.52,31.52,31.49,31.49,26
20161001|2016-03-07 08:30,7,31.5,31.6,31.46,31.59,59
20161001|2016-03-07 09:00,7,31.61,31.61,31.61,31.61,2
20161001|2016-03-07 09:30,7,31.59,31.59,31.59,31.59,2
20161001|2016-03-07 10:00,7,31.64,31.66,31.57,31.66,24
20161001|2016-03-07 10:30,7,31.64,31.64,31.57,31.59,15
20161001|2016-03-07 11:00,7,31.64,31.71,31.64,31.66,81
20161001|2016-03-07 11:30,7,31.65,31.66,31.65,31.66,8
20161001|2016-03-07 12:00,7,31.63,31.66,31.62,31.66,129
20161001|2016-03-07 12:30,7,31.7,31.71,31.7,31.71,5
20161001|2016-03-07 13:00,7,31.69,31.69,31.63,31.67,22
20161001|2016-03-07 20:30,8,31.6,31.6,31.6,31.6,2
20161001|2016-03-07 21:30,8,31.6,31.6,31.59,31.59,2
20161001|2016-03-07 22:00,8,31.62,31.62,31.62,31.62,1
20161001|2016-03-08 00:00,8,31.58,31.58,31.58,31.58,1
20161001|2016-03-08 02:00,8,31.51,31.51,31.51,31.51,1
20161001|2016-03-08 02:30,8,31.48,31.48,31.44,31.45,4
20161001|2016-03-08 03:00,8,31.45,31.45,31.37,31.4,7
20161001|2016-03-08 03:30,8,31.41,31.41,31.4,31.4,6
20161001|2016-03-08 04:00,8,31.44,31.48,31.44,31.48,7
20161001|2016-03-08 04:30,8,31.49,31.49,31.49,31.49,2
20161001|2016-03-08 06:30,8,31.56,31.56,31.56,31.56,1
20161001|2016-03-08 07:00,8,31.63,31.65,31.61,31.65,7
20161001|2016-03-08 08:30,8,31.59,31.59,31.38,31.44,156
20161001|2016-03-08 09:00,8,31.44,31.48,31.39,31.44,149
20161001|2016-03-08 09:30,8,31.46,31.46,31.41,31.41,37
20161001|2016-03-08 10:30,8,31.48,31.48,31.46,31.46,6
20161001|2016-03-08 11:00,8,31.48,31.49,31.48,31.49,2
20161001|2016-03-08 11:30,8,31.51,31.51,31.46,31.46,5
20161001|2016-03-08 12:00,8,31.5,31.5,31.49,31.49,2
20161001|2016-03-08 12:30,8,31.54,31.61,31.54,31.61,5
20161001|2016-03-08 13:00,8,31.62,31.65,31.61,31.63,22
20161001|2016-03-08 22:30,9,31.6,31.6,31.6,31.6,1
20161001|2016-03-08 23:30,9,31.61,31.61,31.58,31.58,2
20161001|2016-03-09 00:30,9,31.67,31.67,31.67,31.67,1
20161001|2016-03-09 01:00,9,31.7,31.7,31.7,31.7,2
20161001|2016-03-09 02:30,9,31.71,31.71,31.69,31.69,3
20161001|2016-03-09 03:00,9,31.72,31.76,31.72,31.76,7
20161001|2016-03-09 03:30,9,31.78,31.78,31.77,31.77,6
20161001|2016-03-09 04:00,9,31.83,31.95,31.83,31.95,14
20161001|2016-03-09 04:30,9,31.86,31.86,31.86,31.86,1
20161001|2016-03-09 07:00,9,31.85,31.85,31.85,31.85,1
20161001|2016-03-09 07:30,9,31.82,31.82,31.78,31.78,36
20161001|2016-03-09 08:30,9,31.81,31.92,31.76,31.86,110
20161001|2016-03-09 09:00,9,31.86,32.08,31.86,32.07,40
20161001|2016-03-09 09:30,9,32.11,32.21,32.1,32.1,45
20161001|2016-03-09 10:00,9,32.17,32.22,32.17,32.21,9
20161001|2016-03-09 10:30,9,32.27,32.39,32.26,32.39,9
20161001|2016-03-09 11:00,9,32.23,32.23,32.07,32.07,18
20161001|2016-03-09 11:30,9,32.13,32.17,32.13,32.17,3
20161001|2016-03-09 12:00,9,32.17,32.17,32.11,32.15,16
20161001|2016-03-09 12:30,9,32.15,32.15,32.1,32.14,27
20161001|2016-03-09 13:00,9,32.13,32.26,32.12,32.26,101
20161001|2016-03-10 00:00,10,32.06,32.06,32.06,32.06,1
20161001|2016-03-10 03:30,10,32.05,32.05,32.05,32.05,1
20161001|2016-03-10 06:00,10,32.12,32.12,32.12,32.12,1
20161001|2016-03-10 06:30,10,32.13,32.13,32.05,32.05,17
20161001|2016-03-10 07:00,10,32.1,32.11,32.1,32.11,3
20161001|2016-03-10 07:30,10,32.1,32.11,32.1,32.11,2
20161001|2016-03-10 08:30,10,32.09,32.19,32.07,32.18,13
20161001|2016-03-10 09:00,10,32.2,32.21,32.18,32.21,7
20161001|2016-03-10 09:30,10,32.22,32.26,32.13,32.13,15
20161001|2016-03-10 10:00,10,32.14,32.15,32.09,32.09,9
20161001|2016-03-10 10:30,10,32.13,32.17,32.13,32.15,7
20161001|2016-03-10 11:00,10,32.18,32.18,32.14,32.14,7
20161001|2016-03-10 11:30,10,32.16,32.16,32.16,32.16,1
20161001|2016-03-10 12:00,10,32.11,32.12,32.11,32.11,4
20161001|2016-03-10 12:30,10,32.17,32.17,32.16,32.16,6
20161001|2016-03-10 13:00,10,32.15,32.15,32.09,32.09,171
20161001|2016-03-10 19:00,11,32.1,32.28,32.1,32.28,2
20161001|2016-03-10 19:30,11,32.35,32.35,32.35,32.35,1
20161001|2016-03-10 20:00,11,32.4,32.4,32.4,32.4,1
20161001|2016-03-10 20:30,11,32.51,32.51,32.5,32.5,2
20161001|2016-03-10 21:00,11,32.58,32.58,32.58,32.58,1
20161001|2016-03-10 22:00,11,32.6,32.6,32.58,32.58,2
20161001|2016-03-11 00:30,11,32.48,32.48,32.45,32.45,4
20161001|2016-03-11 01:00,11,32.47,32.49,32.47,32.49,4
20161001|2016-03-11 02:30,11,32.48,32.56,32.48,32.56,8
20161001|2016-03-11 03:30,11,32.56,32.63,32.56,32.63,9
20161001|2016-03-11 04:00,11,32.64,32.68,32.64,32.66,16
20161001|2016-03-11 04:30,11,32.66,32.66,32.62,32.62,5
20161001|2016-03-11 06:30,11,32.48,32.48,32.48,32.48,1
20161001|2016-03-11 07:00,11,32.55,32.58,32.54,32.54,4
20161001|2016-03-11 07:30,11,32.55,32.55,32.52,32.52,2
20161001|2016-03-11 08:30,11,32.58,32.58,32.46,32.53,20
20161001|2016-03-11 09:00,11,32.52,32.58,32.49,32.49,8
20161001|2016-03-11 09:30,11,32.55,32.65,32.51,32.51,17
20161001|2016-03-11 10:00,11,32.5,32.74,32.5,32.73,31
20161001|2016-03-11 10:30,11,32.75,32.75,32.57,32.57,11
20161001|2016-03-11 11:00,11,32.59,32.59,32.59,32.59,2
20161001|2016-03-11 11:30,11,32.6,32.6,32.55,32.55,8
20161001|2016-03-11 12:00,11,32.55,32.61,32.55,32.6,73
20161001|2016-03-11 12:30,11,32.6,32.68,32.6,32.64,15
20161001|2016-03-11 13:00,11,32.6,32.61,32.54,32.54,28
20161001|2016-03-13 19:00,14,32.57,32.69,32.57,32.69,2
20161001|2016-03-13 19:30,14,32.72,32.75,32.72,32.75,2
20161001|2016-03-13 20:00,14,32.79,32.79,32.79,32.79,1
20161001|2016-03-13 20:30,14,32.74,32.74,32.74,32.74,1
20161001|2016-03-13 22:00,14,32.69,32.69,32.69,32.69,1
20161001|2016-03-14 00:30,14,32.63,32.63,32.62,32.62,4
20161001|2016-03-14 01:30,14,32.54,32.54,32.54,32.54,1
20161001|2016-03-14 03:30,14,32.52,32.52,32.52,32.52,1
20161001|2016-03-14 05:00,14,32.49,32.49,32.49,32.49,1
20161001|2016-03-14 08:30,14,32.49,32.64,32.47,32.52,62
20161001|2016-03-14 09:00,14,32.56,32.76,32.56,32.73,15
20161001|2016-03-14 09:30,14,32.79,32.95,32.77,32.77,143
20161001|2016-03-14 10:00,14,32.87,32.87,32.87,32.87,2
20161001|2016-03-14 11:00,14,32.95,32.95,32.91,32.91,24
20161001|2016-03-14 11:30,14,32.87,32.93,32.87,32.93,4
20161001|2016-03-14 12:00,14,32.89,32.89,32.89,32.89,3
20161001|2016-03-14 12:30,14,32.91,32.96,32.91,32.96,11
20161001|2016-03-14 13:00,14,32.96,32.96,32.89,32.89,25
20161001|2016-03-14 19:30,15,32.88,32.88,32.88,32.88,1
20161001|2016-03-14 20:00,15,32.89,32.89,32.89,32.89,1
20161001|2016-03-14 21:30,15,32.7,32.74,32.7,32.72,3
20161001|2016-03-15 00:30,15,32.76,32.76,32.76,32.76,1
20161001|2016-03-15 01:00,15,32.76,32.76,32.76,32.76,1
20161001|2016-03-15 03:30,15,32.66,32.66,32.65,32.65,4
20161001|2016-03-15 04:00,15,32.7,32.7,32.67,32.67,3
20161001|2016-03-15 06:00,15,32.77,32.78,32.77,32.78,5
20161001|2016-03-15 07:00,15,32.69,32.69,32.69,32.69,1
20161001|2016-03-15 07:30,15,32.74,32.75,32.74,32.75,4
20161001|2016-03-15 08:30,15,32.73,32.96,32.7,32.92,90
20161001|2016-03-15 09:00,15,32.92,33.01,32.88,32.98,115
20161001|2016-03-15 09:30,15,33.02,33.13,32.98,32.98,68
20161001|2016-03-15 10:00,15,33.01,33.12,33.01,33.12,20
20161001|2016-03-15 10:30,15,33.12,33.15,33.08,33.11,40
20161001|2016-03-15 11:00,15,33.11,33.11,32.91,32.91,137
20161001|2016-03-15 11:30,15,32.89,32.89,32.8,32.87,18
20161001|2016-03-15 12:00,15,32.93,32.94,32.93,32.93,4
20161001|2016-03-15 12:30,15,32.92,32.98,32.91,32.98,17
20161001|2016-03-15 13:00,15,32.94,32.97,32.91,32.91,51
20161001|2016-03-15 19:00,16,32.93,32.93,32.93,32.93,73
20161001|2016-03-15 20:00,16,32.96,32.96,32.96,32.96,1
20161001|2016-03-15 20:30,16,32.93,32.93,32.88,32.88,4
20161001|2016-03-15 21:00,16,32.81,32.81,32.8,32.8,2
20161001|2016-03-15 22:00,16,32.8,32.8,32.8,32.8,1
20161001|2016-03-15 23:30,16,32.79,32.79,32.79,32.79,1
20161001|2016-03-16 03:00,16,32.76,32.76,32.76,32.76,1
20161001|2016-03-16 03:30,16,32.82,32.82,32.82,32.82,1
20161001|2016-03-16 04:30,16,32.88,32.91,32.88,32.91,3
20161001|2016-03-16 07:00,16,32.87,32.87,32.87,32.87,1
20161001|2016-03-16 07:30,16,32.91,32.93,32.82,32.82,6
20161001|2016-03-16 08:30,16,32.92,32.98,32.89,32.9,214
20161001|2016-03-16 09:00,16,32.93,33.06,32.92,33.03,401
20161001|2016-03-16 09:30,16,33.07,33.07,33.03,33.03,12
20161001|2016-03-16 10:00,16,33.04,33.12,33.04,33.1,15
20161001|2016-03-16 10:30,16,33.06,33.17,33.06,33.11,13
20161001|2016-03-16 11:30,16,33.19,33.21,33.17,33.18,8
20161001|2016-03-16 12:00,16,33.16,33.16,33.13,33.14,10
20161001|2016-03-16 12:30,16,33.15,33.18,33.15,33.18,14
20161001|2016-03-16 13:00,16,33.16,33.17,33.11,33.12,35
20161001|2016-03-16 19:00,17,33.16,33.17,33.16,33.17,2
20161001|2016-03-16 19:30,17,33.16,33.16,33.16,33.16,1
20161001|2016-03-16 20:00,17,33.18,33.18,33.18,33.18,1
20161001|2016-03-16 20:30,17,33.14,33.14,33.14,33.14,1
20161001|2016-03-16 22:00,17,33.24,33.35,33.24,33.35,3
20161001|2016-03-16 22:30,17,33.32,33.32,33.32,33.32,1
20161001|2016-03-16 23:30,17,33.35,33.35,33.35,33.35,3
20161001|2016-03-17 01:00,17,33.44,33.45,33.43,33.45,3
20161001|2016-03-17 01:30,17,33.42,33.46,33.42,33.46,3
20161001|2016-03-17 02:00,17,33.6,33.6,33.6,33.6,2
20161001|2016-03-17 02:30,17,33.6,33.6,33.6,33.6,2
20161001|2016-03-17 03:30,17,33.68,33.68,33.66,33.66,2
20161001|2016-03-17 04:30,17,33.67,33.67,33.65,33.65,2
20161001|2016-03-17 05:00,17,33.62,33.62,33.62,33.62,1
20161001|2016-03-17 07:00,17,33.66,33.66,33.66,33.66,1
20161001|2016-03-17 08:30,17,33.67,33.91,33.64,33.78,56
20161001|2016-03-17 09:00,17,33.78,33.99,33.72,33.83,42
20161001|2016-03-17 09:30,17,33.86,33.94,33.86,33.9,14
20161001|2016-03-17 10:00,17,33.86,33.94,33.8,33.9,43
20161001|2016-03-17 10:30,17,33.93,33.93,33.84,33.91,22
20161001|2016-03-17 11:00,17,33.91,33.91,33.91,33.91,4
20161001|2016-03-17 11:30,17,33.93,33.93,33.82,33.82,12
20161001|2016-03-17 12:00,17,33.84,33.88,33.84,33.88,14
20161001|2016-03-17 12:30,17,33.92,33.92,33.82,33.82,9
20161001|2016-03-17 13:00,17,33.81,33.87,33.81,33.86,42
20161001|2016-03-17 19:00,18,33.97,33.97,33.96,33.96,3
20161001|2016-03-17 19:30,18,33.92,33.95,33.92,33.95,3
20161001|2016-03-17 20:30,18,34,34,34,34,1
20161001|2016-03-17 21:30,18,33.9,33.9,33.9,33.9,1
20161001|2016-03-18 01:00,18,34.11,34.11,34.11,34.11,1
20161001|2016-03-18 05:30,18,34.05,34.07,34.05,34.07,4
20161001|2016-03-18 07:00,18,34.07,34.07,34.07,34.07,1
20161001|2016-03-18 07:30,18,34.03,34.03,34.03,34.03,1
20161001|2016-03-18 08:30,18,34.04,34.09,33.87,33.88,21
20161001|2016-03-18 09:00,18,33.84,33.84,33.81,33.83,9
20161001|2016-03-18 09:30,18,33.83,33.83,33.72,33.72,21
20161001|2016-03-18 10:00,18,33.69,33.69,33.68,33.69,12
20161001|2016-03-18 10:30,18,33.74,33.76,33.7,33.76,8
20161001|2016-03-18 11:00,18,33.88,33.89,33.85,33.89,10
20161001|2016-03-18 11:30,18,33.87,33.91,33.87,33.91,14
20161001|2016-03-18 12:30,18,33.88,33.88,33.86,33.88,3
20161001|2016-03-18 13:00,18,33.86,33.89,33.85,33.85,38
20161001|2016-03-20 21:30,21,33.72,33.72,33.72,33.72,1
20161001|2016-03-20 23:30,21,33.68,33.68,33.66,33.66,2
20161001|2016-03-21 01:00,21,33.64,33.64,33.64,33.64,1
20161001|2016-03-21 01:30,21,33.66,33.66,33.66,33.66,2
20161001|2016-03-21 02:00,21,33.77,33.8,33.77,33.8,3
20161001|2016-03-21 02:30,21,33.69,33.69,33.69,33.69,1
20161001|2016-03-21 03:00,21,33.74,33.74,33.68,33.68,4
20161001|2016-03-21 05:30,21,33.71,33.72,33.71,33.72,3
20161001|2016-03-21 06:30,21,33.8,33.8,33.8,33.8,2
20161001|2016-03-21 07:30,21,33.72,33.72,33.69,33.69,6
20161001|2016-03-21 08:30,21,33.6,33.81,33.59,33.81,18
20161001|2016-03-21 09:00,21,33.77,33.86,33.77,33.81,10
20161001|2016-03-21 09:30,21,33.81,33.84,33.78,33.84,12
20161001|2016-03-21 10:00,21,33.88,33.98,33.88,33.91,21
20161001|2016-03-21 10:30,21,33.99,34.11,33.99,34.05,32
20161001|2016-03-21 11:30,21,34,34,33.98,33.98,11
20161001|2016-03-21 12:00,21,33.93,33.96,33.92,33.96,24
20161001|2016-03-21 12:30,21,34.02,34.02,34.02,34.02,22
20161001|2016-03-21 13:00,21,34.05,34.08,34.03,34.06,29
20161001|2016-03-21 19:00,22,34.09,34.09,34.01,34.05,11
20161001|2016-03-21 20:30,22,33.95,33.95,33.95,33.95,1
20161001|2016-03-21 21:30,22,34.09,34.09,34.09,34.09,1
20161001|2016-03-22 00:30,22,34.18,34.2,34.18,34.2,3
20161001|2016-03-22 01:00,22,34.19,34.2,34.19,34.2,2
20161001|2016-03-22 01:30,22,34.21,34.21,34.21,34.21,2
20161001|2016-03-22 02:00,22,34.12,34.12,34.12,34.12,1
20161001|2016-03-22 04:30,22,34.18,34.19,34.18,34.18,4
20161001|2016-03-22 05:00,22,34.21,34.21,34.21,34.21,1
20161001|2016-03-22 06:00,22,34.23,34.23,34.21,34.21,2
20161001|2016-03-22 07:30,22,34.21,34.21,34.2,34.21,48
20161001|2016-03-22 08:30,22,34.13,34.31,34.1,34.31,40
20161001|2016-03-22 09:00,22,34.26,34.4,34.26,34.4,51
20161001|2016-03-22 09:30,22,34.41,34.61,34.41,34.5,120
20161001|2016-03-22 10:00,22,34.49,34.49,34.35,34.35,85
20161001|2016-03-22 10:30,22,34.35,34.44,34.3,34.31,45
20161001|2016-03-22 11:00,22,34.36,34.4,34.29,34.29,47
20161001|2016-03-22 12:00,22,34.42,34.47,34.41,34.46,37
20161001|2016-03-22 12:30,22,34.49,34.49,34.42,34.42,28
20161001|2016-03-22 13:00,22,34.45,34.47,34.39,34.4,17
20161001|2016-03-22 20:00,23,34.44,34.44,34.4,34.4,2
20161001|2016-03-22 21:30,23,34.35,34.35,34.34,34.34,2
20161001|2016-03-22 22:00,23,34.38,34.38,34.29,34.29,9
20161001|2016-03-22 23:00,23,34.24,34.24,34.21,34.21,3
20161001|2016-03-23 02:30,23,34.23,34.23,34.23,34.23,1
20161001|2016-03-23 03:00,23,34.28,34.28,34.28,34.28,1
20161001|2016-03-23 03:30,23,34.34,34.34,34.34,34.34,1
20161001|2016-03-23 04:30,23,34.34,34.34,34.34,34.34,1
20161001|2016-03-23 05:00,23,34.27,34.27,34.25,34.25,2
20161001|2016-03-23 05:30,23,34.17,34.17,34.14,34.14,3
20161001|2016-03-23 06:00,23,34.15,34.15,34.15,34.15,1
20161001|2016-03-23 06:30,23,34.12,34.14,34.12,34.14,2
20161001|2016-03-23 07:30,23,34.1,34.1,34.07,34.07,2
20161001|2016-03-23 08:30,23,34.07,34.14,33.93,33.99,67
20161001|2016-03-23 09:00,23,33.96,34.02,33.94,34.02,12
20161001|2016-03-23 09:30,23,33.95,33.95,33.83,33.86,19
20161001|2016-03-23 10:00,23,33.91,33.91,33.91,33.91,4
20161001|2016-03-23 10:30,23,33.87,33.88,33.82,33.82,30
20161001|2016-03-23 11:00,23,33.85,33.85,33.79,33.8,14
20161001|2016-03-23 11:30,23,33.78,33.78,33.78,33.78,2
20161001|2016-03-23 12:00,23,33.84,33.84,33.84,33.84,1
20161001|2016-03-23 12:30,23,33.85,33.85,33.8,33.8,22
20161001|2016-03-23 13:00,23,33.82,33.88,33.82,33.88,8
20161001|2016-03-23 20:00,24,33.88,33.88,33.88,33.88,1
20161001|2016-03-24 01:30,24,33.73,33.73,33.73,33.73,1
20161001|2016-03-24 02:00,24,33.64,33.64,33.6,33.6,3
20161001|2016-03-24 02:30,24,33.64,33.64,33.64,33.64,1
20161001|2016-03-24 03:00,24,33.61,33.66,33.61,33.66,2
20161001|2016-03-24 03:30,24,33.72,33.72,33.69,33.69,2
20161001|2016-03-24 06:00,24,33.56,33.58,33.53,33.53,6
20161001|2016-03-24 06:30,24,33.54,33.55,33.53,33.53,5
20161001|2016-03-24 07:00,24,33.54,33.54,33.52,33.52,3
20161001|2016-03-24 07:30,24,33.5,33.5,33.5,33.5,1
20161001|2016-03-24 08:30,24,33.53,33.56,33.37,33.49,22
20161001|2016-03-24 09:00,24,33.45,33.46,33.37,33.46,19
20161001|2016-03-24 09:30,24,33.63,33.7,33.56,33.65,38
20161001|2016-03-24 10:30,24,33.5,33.51,33.5,33.51,6
20161001|2016-03-24 11:00,24,33.52,33.52,33.49,33.49,6
20161001|2016-03-24 11:30,24,33.49,33.5,33.49,33.5,6
20161001|2016-03-24 12:00,24,33.46,33.49,33.45,33.49,26
20161001|2016-03-24 12:30,24,33.56,33.59,33.56,33.59,8
20161001|2016-03-24 13:00,24,33.67,33.72,33.63,33.66,53
20161001|2016-03-27 19:00,28,33.81,33.88,33.81,33.88,5
20161001|2016-03-27 19:30,28,33.84,33.84,33.79,33.79,3
20161001|2016-03-27 20:00,28,33.81,33.81,33.81,33.81,1
20161001|2016-03-27 20:30,28,33.98,33.98,33.9,33.9,3
20161001|2016-03-27 21:30,28,33.95,33.97,33.95,33.97,2
20161001|2016-03-27 22:00,28,34.01,34.03,34.01,34.01,3
20161001|2016-03-28 00:00,28,34.03,34.03,34.03,34.03,1
20161001|2016-03-28 02:00,28,34.05,34.06,34.05,34.06,3
20161001|2016-03-28 06:00,28,34.09,34.09,34.05,34.05,2
20161001|2016-03-28 06:30,28,34.05,34.05,34.05,34.05,1
20161001|2016-03-28 07:30,28,34.07,34.07,34.07,34.07,1
20161001|2016-03-28 08:30,28,34.08,34.19,34.04,34.17,34
20161001|2016-03-28 09:00,28,34.22,34.24,34.1,34.15,23
20161001|2016-03-28 09:30,28,34.12,34.16,34.12,34.14,5
20161001|2016-03-28 10:00,28,34.24,34.24,34.19,34.19,6
20161001|2016-03-28 10:30,28,34.2,34.2,34.15,34.15,23
20161001|2016-03-28 12:00,28,34.15,34.16,34.11,34.14,11
20161001|2016-03-28 12:30,28,34.14,34.14,34.1,34.1,24
20161001|2016-03-28 13:00,28,34.2,34.2,34.11,34.12,9
20161001|2016-03-28 23:30,29,34.09,34.09,34.09,34.09,1
20161001|2016-03-29 03:00,29,34.13,34.25,34.13,34.25,3
20161001|2016-03-29 03:30,29,34.27,34.41,34.27,34.41,14
20161001|2016-03-29 04:00,29,34.36,34.36,34.36,34.36,1
20161001|2016-03-29 04:30,29,34.41,34.41,34.41,34.41,1
20161001|2016-03-29 05:30,29,34.42,34.42,34.42,34.42,1
20161001|2016-03-29 06:00,29,34.37,34.37,34.37,34.37,1
20161001|2016-03-29 06:30,29,34.36,34.36,34.34,34.34,2
20161001|2016-03-29 07:00,29,34.35,34.35,34.34,34.34,2
20161001|2016-03-29 08:30,29,34.28,34.37,34.21,34.34,21
20161001|2016-03-29 09:00,29,34.34,34.51,34.34,34.46,39
20161001|2016-03-29 09:30,29,34.54,34.59,34.48,34.48,28
20161001|2016-03-29 10:00,29,34.44,34.46,34.41,34.44,14
20161001|2016-03-29 10:30,29,34.49,34.5,34.49,34.5,23
20161001|2016-03-29 11:00,29,34.47,34.47,34.43,34.43,8
20161001|2016-03-29 12:00,29,34.47,34.51,34.47,34.51,21
20161001|2016-03-29 12:30,29,34.48,34.51,34.46,34.51,19
20161001|2016-03-29 13:00,29,34.54,34.58,34.49,34.5,29
20161001|2016-03-29 21:30,30,34.39,34.39,34.38,34.38,4
20161001|2016-03-29 22:30,30,34.42,34.42,34.42,34.42,1
20161001|2016-03-30 01:00,30,34.39,34.39,34.39,34.39,1
20161001|2016-03-30 03:30,30,34.48,34.53,34.48,34.53,2
20161001|2016-03-30 05:00,30,34.46,34.46,34.46,34.46,1
20161001|2016-03-30 07:30,30,34.24,34.24,34.24,34.24,1
20161001|2016-03-30 08:30,30,34.34,34.34,34.26,34.34,12
20161001|2016-03-30 09:00,30,34.33,34.35,34.33,34.35,4
20161001|2016-03-30 09:30,30,34.33,34.39,34.32,34.36,22
20161001|2016-03-30 10:30,30,34.31,34.38,34.31,34.38,7
20161001|2016-03-30 11:00,30,34.31,34.31,34.23,34.23,10
20161001|2016-03-30 11:30,30,34.28,34.28,34.28,34.28,3
20161001|2016-03-30 12:00,30,34.25,34.26,34.24,34.25,13
20161001|2016-03-30 12:30,30,34.23,34.34,34.23,34.34,12
20161001|2016-03-30 13:00,30,34.31,34.32,34.25,34.25,13
20161001|2016-03-30 22:30,31,34.21,34.21,34.21,34.21,2
20161001|2016-03-30 23:30,31,34.26,34.26,34.26,34.26,1
20161001|2016-03-31 00:00,31,34.25,34.25,34.25,34.25,1
20161001|2016-03-31 00:30,31,34.3,34.3,34.3,34.3,1
20161001|2016-03-31 01:30,31,34.33,34.33,34.33,34.33,1
20161001|2016-03-31 02:00,31,34.37,34.37,34.37,34.37,1
20161001|2016-03-31 04:00,31,34.37,34.37,34.37,34.37,1
20161001|2016-03-31 04:30,31,34.35,34.35,34.35,34.35,1
20161001|2016-03-31 06:30,31,34.37,34.37,34.37,34.37,1
20161001|2016-03-31 07:00,31,34.36,34.39,34.34,34.34,10
20161001|2016-03-31 08:30,31,34.38,34.45,34.36,34.36,19
20161001|2016-03-31 09:00,31,34.39,34.47,34.39,34.46,24
20161001|2016-03-31 09:30,31,34.35,34.36,34.33,34.34,9
20161001|2016-03-31 10:00,31,34.31,34.31,34.28,34.31,9
20161001|2016-03-31 10:30,31,34.3,34.31,34.12,34.12,7
20161001|2016-03-31 11:00,31,34.17,34.67,34.08,34.52,76
20161001|2016-03-31 11:30,31,34.54,34.55,34.49,34.53,23
20161001|2016-03-31 12:00,31,34.51,34.51,34.51,34.51,3
20161001|2016-03-31 12:30,31,34.61,34.61,34.61,34.61,4
20161001|2016-03-31 13:00,31,34.61,34.68,34.6,34.61,21
20161001|2016-03-31 21:00,1,34.92,34.99,34.92,34.99,2
20161001|2016-03-31 21:30,1,35.08,35.08,35.08,35.08,1
20161001|2016-03-31 22:00,1,35.06,35.06,35.04,35.04,2
20161001|2016-04-01 02:00,1,35.05,35.05,35.05,35.05,1
20161001|2016-04-01 03:00,1,34.98,35.07,34.98,35.07,3
20161001|2016-04-01 04:00,1,35.03,35.03,35.03,35.03,1
20161001|2016-04-01 04:30,1,35.01,35.05,34.97,34.97,8
20161001|2016-04-01 05:30,1,34.94,34.94,34.94,34.94,1
20161001|2016-04-01 06:00,1,34.93,34.95,34.93,34.95,3
20161001|2016-04-01 07:00,1,34.87,34.94,34.87,34.91,27
20161001|2016-04-01 07:30,1,34.91,34.93,34.91,34.92,4
20161001|2016-04-01 08:30,1,34.84,34.93,34.83,34.87,5
20161001|2016-04-01 09:00,1,34.83,35.14,34.83,35.04,76
20161001|2016-04-01 09:30,1,35.08,35.08,35.02,35.03,38
20161001|2016-04-01 10:00,1,34.98,35.04,34.98,35,5
20161001|2016-04-01 10:30,1,34.97,34.98,34.92,34.95,29
20161001|2016-04-01 11:00,1,34.93,34.97,34.93,34.97,22
20161001|2016-04-01 11:30,1,34.91,34.92,34.84,34.86,26
20161001|2016-04-01 12:00,1,34.86,34.88,34.82,34.86,15
20161001|2016-04-01 12:30,1,34.83,34.85,34.81,34.85,16
20161001|2016-04-01 13:00,1,34.86,34.95,34.86,34.92,25
20161001|2016-04-03 19:30,4,34.92,34.92,34.92,34.92,1
20161001|2016-04-03 20:00,4,34.91,34.92,34.9,34.92,3
20161001|2016-04-03 20:30,4,34.92,34.92,34.88,34.88,10
20161001|2016-04-04 00:00,4,34.92,34.93,34.92,34.93,2
20161001|2016-04-04 02:00,4,35.05,35.08,35.05,35.08,3
20161001|2016-04-04 03:00,4,35.08,35.08,35.08,35.08,1
20161001|2016-04-04 07:30,4,35.15,35.17,35.15,35.17,65
20161001|2016-04-04 08:30,4,35.19,35.19,35,35.04,20
20161001|2016-04-04 09:00,4,35.04,35.06,35.04,35.06,4
20161001|2016-04-04 09:30,4,35.05,35.05,35.02,35.03,6
20161001|2016-04-04 10:00,4,35.01,35.06,35,35.06,10
20161001|2016-04-04 10:30,4,35.12,35.15,35.09,35.1,54
20161001|2016-04-04 11:00,4,35.13,35.13,35.13,35.13,1
20161001|2016-04-04 11:30,4,35.02,35.04,35.02,35.02,11
20161001|2016-04-04 12:30,4,35.1,35.19,35.1,35.19,9
20161001|2016-04-04 13:00,4,35.22,35.22,35.17,35.22,10
20161001|2016-04-04 20:30,5,35.09,35.09,35.09,35.09,1
20161001|2016-04-05 01:30,5,35.14,35.14,35.14,35.14,1
20161001|2016-04-05 02:00,5,35.17,35.17,35.17,35.17,1
20161001|2016-04-05 03:00,5,35.18,35.18,35.18,35.18,1
20161001|2016-04-05 05:00,5,35,35,34.98,34.98,3
20161001|2016-04-05 06:00,5,35,35,35,35,1
20161001|2016-04-05 06:30,5,34.97,34.97,34.97,34.97,1
20161001|2016-04-05 08:30,5,34.88,34.88,34.76,34.78,22
20161001|2016-04-05 09:00,5,34.77,34.82,34.71,34.76,18
20161001|2016-04-05 09:30,5,34.71,34.71,34.64,34.71,16
20161001|2016-04-05 10:00,5,34.69,34.78,34.69,34.78,16
20161001|2016-04-05 10:30,5,34.78,34.78,34.78,34.78,1
20161001|2016-04-05 11:00,5,34.7,34.7,34.7,34.7,4
20161001|2016-04-05 11:30,5,34.68,34.68,34.65,34.65,7
20161001|2016-04-05 12:30,5,34.62,34.62,34.57,34.57,16
20161001|2016-04-05 13:00,5,34.57,34.57,34.52,34.55,134
20161001|2016-04-05 19:00,6,34.52,34.52,34.52,34.52,2
20161001|2016-04-05 20:00,6,34.45,34.45,34.45,34.45,1
20161001|2016-04-05 21:30,6,34.41,34.41,34.41,34.41,1
20161001|2016-04-05 22:00,6,34.41,34.41,34.41,34.41,1
20161001|2016-04-06 00:30,6,34.37,34.37,34.37,34.37,1
20161001|2016-04-06 02:30,6,34.37,34.37,34.37,34.37,2
20161001|2016-04-06 03:00,6,34.41,34.48,34.41,34.46,16
20161001|2016-04-06 03:30,6,34.48,34.52,34.48,34.51,4
20161001|2016-04-06 04:30,6,34.42,34.44,34.37,34.44,10
20161001|2016-04-06 05:00,6,34.43,34.43,34.43,34.43,1
20161001|2016-04-06 05:30,6,34.4,34.4,34.35,34.35,3
20161001|2016-04-06 06:00,6,34.4,34.4,34.4,34.4,2
20161001|2016-04-06 07:30,6,34.38,34.38,34.31,34.31,6
20161001|2016-04-06 08:30,6,34.51,34.82,34.46,34.56,53
20161001|2016-04-06 09:00,6,34.55,34.57,34.53,34.53,4
20161001|2016-04-06 09:30,6,34.52,34.58,34.47,34.58,10
20161001|2016-04-06 10:00,6,34.55,34.68,34.55,34.68,3
20161001|2016-04-06 10:30,6,34.84,35.06,34.84,35.03,24
20161001|2016-04-06 11:00,6,35.01,35.01,34.88,34.88,46
20161001|2016-04-06 11:30,6,34.89,34.89,34.82,34.82,25
20161001|2016-04-06 12:00,6,34.83,34.83,34.78,34.79,19
20161001|2016-04-06 12:30,6,34.79,34.79,34.77,34.78,61
20161001|2016-04-06 13:00,6,34.76,34.81,34.76,34.78,21
20161001|2016-04-06 20:00,7,34.85,34.85,34.85,34.85,1
20161001|2016-04-06 22:00,7,34.85,34.85,34.85,34.85,1
20161001|2016-04-07 00:30,7,34.88,34.88,34.88,34.88,1
20161001|2016-04-07 02:00,7,34.81,34.81,34.79,34.79,3
20161001|2016-04-07 02:30,7,34.72,34.74,34.72,34.74,3
20161001|2016-04-07 03:00,7,34.67,34.76,34.67,34.76,2
20161001|2016-04-07 03:30,7,34.81,34.81,34.78,34.78,2
20161001|2016-04-07 04:00,7,34.74,34.74,34.74,34.74,1
20161001|2016-04-07 05:30,7,34.65,34.66,34.65,34.66,2
20161001|2016-04-07 08:30,7,34.63,34.63,34.53,34.57,98
20161001|2016-04-07 09:00,7,34.58,34.58,34.56,34.56,3
20161001|2016-04-07 10:00,7,34.49,34.49,34.49,34.49,1
20161001|2016-04-07 10:30,7,34.53,34.58,34.53,34.58,3
20161001|2016-04-07 11:00,7,34.64,34.67,34.64,34.67,4
20161001|2016-04-07 11:30,7,34.59,34.59,34.59,34.59,6
20161001|2016-04-07 12:00,7,34.58,34.58,34.58,34.58,3
20161001|2016-04-07 12:30,7,34.56,34.58,34.56,34.56,15
20161001|2016-04-07 13:00,7,34.63,34.64,34.62,34.64,3
20161001|2016-04-07 23:00,8,34.61,34.61,34.6,34.6,3
20161001|2016-04-08 03:00,8,34.6,34.6,34.6,34.6,1
20161001|2016-04-08 03:30,8,34.66,34.66,34.64,34.64,2
20161001|2016-04-08 04:00,8,34.6,34.63,34.56,34.56,24
20161001|2016-04-08 04:30,8,34.54,34.54,34.44,34.44,20
20161001|2016-04-08 05:00,8,34.43,34.43,34.38,34.38,19
20161001|2016-04-08 06:30,8,34.4,34.42,34.4,34.42,2
20161001|2016-04-08 07:00,8,34.5,34.5,34.5,34.5,1
20161001|2016-04-08 08:30,8,34.6,34.68,34.3,34.3,29
20161001|2016-04-08 09:00,8,34.3,34.46,34.3,34.46,4
20161001|2016-04-08 09:30,8,34.53,34.53,34.45,34.45,8
20161001|2016-04-08 10:00,8,34.43,34.5,34.43,34.47,23
20161001|2016-04-08 10:30,8,34.35,34.42,34.33,34.41,230
20161001|2016-04-08 11:00,8,34.42,34.42,34.35,34.39,70
20161001|2016-04-08 11:30,8,34.37,34.37,34.36,34.36,6
20161001|2016-04-08 12:00,8,34.39,34.45,34.39,34.44,15
20161001|2016-04-08 12:30,8,34.43,34.43,34.43,34.43,10
20161001|2016-04-08 13:00,8,34.49,34.59,34.44,34.57,114
20161001|2016-04-10 19:00,11,34.39,34.39,34.39,34.39,1
20161001|2016-04-10 19:30,11,34.4,34.4,34.4,34.4,5
20161001|2016-04-10 20:00,11,34.5,34.53,34.48,34.48,6
20161001|2016-04-10 21:30,11,34.48,34.48,34.48,34.48,1
20161001|2016-04-10 22:00,11,34.73,34.83,34.71,34.71,8
20161001|2016-04-10 22:30,11,34.67,34.67,34.66,34.66,2
20161001|2016-04-11 00:30,11,34.61,34.61,34.61,34.61,1
20161001|2016-04-11 03:00,11,34.48,34.49,34.48,34.49,4
20161001|2016-04-11 03:30,11,34.52,34.58,34.52,34.58,4
20161001|2016-04-11 04:00,11,34.6,34.72,34.6,34.72,17
20161001|2016-04-11 04:30,11,34.66,34.66,34.61,34.61,11
20161001|2016-04-11 05:00,11,34.62,34.62,34.62,34.62,2
20161001|2016-04-11 08:30,11,34.51,34.51,34.36,34.37,34
20161001|2016-04-11 09:00,11,34.39,34.51,34.39,34.51,10
20161001|2016-04-11 09:30,11,34.61,34.61,34.59,34.59,12
20161001|2016-04-11 10:00,11,34.45,34.67,34.41,34.65,178
20161001|2016-04-11 10:30,11,34.69,34.69,34.61,34.61,6
20161001|2016-04-11 11:00,11,34.67,34.67,34.55,34.55,7
20161001|2016-04-11 11:30,11,34.48,34.48,34.46,34.46,11
20161001|2016-04-11 12:00,11,34.42,34.42,34.39,34.42,17
20161001|2016-04-11 13:00,11,34.38,34.43,34.38,34.43,5
20161001|2016-04-11 19:00,12,34.41,34.41,34.41,34.41,1
20161001|2016-04-11 22:00,12,34.45,34.45,34.44,34.44,2
20161001|2016-04-11 22:30,12,34.4,34.4,34.4,34.4,1
20161001|2016-04-11 23:30,12,34.37,34.37,34.37,34.37,2
20161001|2016-04-12 00:30,12,34.38,34.39,34.32,34.32,8
20161001|2016-04-12 01:00,12,34.31,34.34,34.31,34.32,20
20161001|2016-04-12 01:30,12,34.33,34.39,34.33,34.37,10
20161001|2016-04-12 02:00,12,34.45,34.45,34.4,34.4,2
20161001|2016-04-12 02:30,12,34.39,34.39,34.36,34.36,3
20161001|2016-04-12 03:00,12,34.36,34.39,34.36,34.39,3
20161001|2016-04-12 03:30,12,34.37,34.45,34.37,34.45,21
20161001|2016-04-12 04:00,12,34.47,34.47,34.43,34.47,41
20161001|2016-04-12 04:30,12,34.45,34.45,34.38,34.42,30
20161001|2016-04-12 05:00,12,34.4,34.4,34.37,34.39,13
20161001|2016-04-12 05:30,12,34.41,34.41,34.41,34.41,1
20161001|2016-04-12 06:00,12,34.39,34.39,34.34,34.34,15
20161001|2016-04-12 06:30,12,34.35,34.35,34.19,34.24,39
20161001|2016-04-12 07:00,12,34.24,34.26,34.22,34.26,16
20161001|2016-04-12 07:30,12,34.28,34.29,34.27,34.27,12
20161001|2016-04-12 08:30,12,34.38,34.41,34.31,34.31,159
20161001|2016-04-12 09:00,12,34.29,34.41,34.29,34.33,26
20161001|2016-04-12 09:30,12,34.34,34.4,34.34,34.4,21
20161001|2016-04-12 10:00,12,34.33,34.34,34.26,34.28,19
20161001|2016-04-12 10:30,12,34.28,34.29,34.2,34.25,49
20161001|2016-04-12 11:00,12,34.24,34.33,34.2,34.33,69
20161001|2016-04-12 11:30,12,34.28,34.28,34.09,34.09,23
20161001|2016-04-12 12:00,12,34.02,34.05,33.96,34.02,268
20161001|2016-04-12 12:30,12,33.92,33.92,33.87,33.92,50
20161001|2016-04-12 13:00,12,33.92,34.37,33.92,34.34,208
20161001|2016-04-12 20:30,13,34.6,34.6,34.56,34.56,2
20161001|2016-04-12 21:00,13,34.66,34.66,34.66,34.66,1
20161001|2016-04-12 22:00,13,34.5,34.5,34.5,34.5,1
20161001|2016-04-12 22:30,13,34.54,34.54,34.54,34.54,1
20161001|2016-04-13 01:00,13,34.59,34.61,34.54,34.59,6
20161001|2016-04-13 02:30,13,34.62,34.64,34.57,34.57,6
20161001|2016-04-13 03:00,13,34.58,34.58,34.56,34.56,5
20161001|2016-04-13 03:30,13,34.58,34.58,34.58,34.58,2
20161001|2016-04-13 04:00,13,34.58,34.58,34.54,34.54,5
20161001|2016-04-13 04:30,13,34.54,34.55,34.52,34.52,5
20161001|2016-04-13 05:30,13,34.56,34.56,34.56,34.56,2
20161001|2016-04-13 06:00,13,34.49,34.49,34.49,34.49,4
20161001|2016-04-13 06:30,13,34.5,34.5,34.5,34.5,2
20161001|2016-04-13 07:00,13,34.43,34.43,34.41,34.41,64
20161001|2016-04-13 07:30,13,34.4,34.4,34.4,34.4,2
20161001|2016-04-13 08:30,13,34.37,34.43,34.37,34.38,8
20161001|2016-04-13 09:00,13,34.53,34.56,34.41,34.41,19
20161001|2016-04-13 09:30,13,34.39,34.39,34.39,34.39,2
20161001|2016-04-13 10:00,13,34.48,34.48,34.43,34.43,10
20161001|2016-04-13 10:30,13,34.36,34.38,34.36,34.38,15
20161001|2016-04-13 11:00,13,34.4,34.4,34.25,34.25,12
20161001|2016-04-13 11:30,13,34.28,34.28,34.15,34.15,19
20161001|2016-04-13 12:00,13,34.15,34.15,34.15,34.15,1
20161001|2016-04-13 12:30,13,34.19,34.41,34.19,34.41,42
20161001|2016-04-13 13:00,13,34.4,34.59,34.4,34.5,59
20161001|2016-04-13 20:00,14,34.56,34.56,34.56,34.56,1
20161001|2016-04-13 23:30,14,34.46,34.46,34.46,34.46,1
20161001|2016-04-14 00:00,14,34.42,34.42,34.41,34.41,2
20161001|2016-04-14 02:00,14,34.28,34.42,34.28,34.42,11
20161001|2016-04-14 03:00,14,34.39,34.39,34.37,34.38,6
20161001|2016-04-14 03:30,14,34.37,34.4,34.37,34.4,8
20161001|2016-04-14 04:00,14,34.34,34.34,34.34,34.34,2
20161001|2016-04-14 04:30,14,34.34,34.35,34.34,34.35,5
20161001|2016-04-14 05:00,14,34.38,34.38,34.37,34.37,3
20161001|2016-04-14 05:30,14,34.55,34.55,34.55,34.55,3
20161001|2016-04-14 06:00,14,34.52,34.52,34.52,34.52,2
20161001|2016-04-14 06:30,14,34.48,34.48,34.47,34.47,4
20161001|2016-04-14 08:30,14,34.57,34.72,34.55,34.55,15
20161001|2016-04-14 09:00,14,34.52,34.52,34.5,34.5,4
20161001|2016-04-14 09:30,14,34.29,34.29,34.29,34.29,5
20161001|2016-04-14 10:00,14,34.23,34.29,34.19,34.19,175
20161001|2016-04-14 10:30,14,34.29,34.31,34.26,34.26,32
20161001|2016-04-14 11:00,14,34.25,34.25,34.18,34.18,67
20161001|2016-04-14 11:30,14,34.18,34.2,34.09,34.2,118
20161001|2016-04-14 12:00,14,34.2,34.31,34.2,34.28,81
20161001|2016-04-14 12:30,14,34.27,34.36,34.27,34.33,54
20161001|2016-04-14 13:00,14,34.32,34.32,34.22,34.27,94
20161001|2016-04-14 21:30,15,34.14,34.14,34.14,34.14,1
20161001|2016-04-15 01:00,15,34.19,34.19,34.19,34.19,1
20161001|2016-04-15 02:00,15,34.11,34.11,34,34,6
20161001|2016-04-15 02:30,15,34.02,34.04,34.02,34.04,7
20161001|2016-04-15 03:00,15,34,34.01,33.89,33.9,15
20161001|2016-04-15 04:00,15,34,34,33.94,33.94,10
20161001|2016-04-15 05:30,15,33.97,33.97,33.97,33.97,3
20161001|2016-04-15 06:00,15,33.96,33.99,33.96,33.99,2
20161001|2016-04-15 06:30,15,34,34.03,34,34.03,4
20161001|2016-04-15 07:00,15,33.97,34,33.97,34,2
20161001|2016-04-15 07:30,15,33.94,33.94,33.94,33.94,1
20161001|2016-04-15 08:30,15,33.95,33.97,33.91,33.97,8
20161001|2016-04-15 09:00,15,33.97,34.04,33.93,33.94,112
20161001|2016-04-15 09:30,15,34.03,34.03,34.03,34.03,1
20161001|2016-04-15 10:00,15,33.93,33.97,33.93,33.97,19
20161001|2016-04-15 10:30,15,34.01,34.04,34.01,34.04,3
20161001|2016-04-15 11:00,15,34,34.01,33.98,33.98,12
20161001|2016-04-15 11:30,15,33.94,33.95,33.94,33.95,52
20161001|2016-04-15 12:00,15,33.94,33.94,33.94,33.94,1
20161001|2016-04-15 12:30,15,33.94,33.95,33.94,33.95,5
20161001|2016-04-15 13:00,15,33.94,33.94,33.85,33.88,21
20161001|2016-04-17 19:00,18,33.88,33.88,33.88,33.88,2
20161001|2016-04-17 19:30,18,33.7,33.7,33.7,33.7,7
20161001|2016-04-17 22:30,18,33.88,33.89,33.87,33.89,6
20161001|2016-04-17 23:00,18,33.89,33.89,33.89,33.89,3
20161001|2016-04-18 00:30,18,33.9,33.9,33.9,33.9,1
20161001|2016-04-18 01:00,18,33.95,33.95,33.93,33.93,2
20161001|2016-04-18 02:30,18,33.92,33.92,33.92,33.92,1
20161001|2016-04-18 03:30,18,34,34.01,34,34.01,3
20161001|2016-04-18 04:30,18,34.07,34.07,34.07,34.07,1
20161001|2016-04-18 05:30,18,34.18,34.18,34.18,34.18,1
20161001|2016-04-18 07:00,18,34.16,34.16,34.16,34.16,1
20161001|2016-04-18 08:30,18,34.17,34.44,34.17,34.35,16
20161001|2016-04-18 09:00,18,34.36,34.49,34.3,34.46,17
20161001|2016-04-18 09:30,18,34.45,34.49,34.4,34.49,5
20161001|2016-04-18 10:00,18,34.6,34.6,34.53,34.53,416
20161001|2016-04-18 10:30,18,34.48,34.68,34.45,34.62,28
20161001|2016-04-18 11:00,18,34.69,34.76,34.68,34.73,73
20161001|2016-04-18 11:30,18,34.71,34.71,34.52,34.6,25
20161001|2016-04-18 12:00,18,34.64,34.64,34.58,34.58,11
20161001|2016-04-18 12:30,18,34.57,34.58,34.53,34.54,14
20161001|2016-04-18 13:00,18,34.62,34.62,34.56,34.56,8
20161001|2016-04-18 23:30,19,34.72,34.72,34.72,34.72,1
20161001|2016-04-19 01:30,19,34.75,34.75,34.75,34.75,1
20161001|2016-04-19 04:00,19,34.77,34.77,34.77,34.77,1
20161001|2016-04-19 04:30,19,34.79,34.88,34.79,34.88,5
20161001|2016-04-19 05:00,19,34.87,34.9,34.87,34.9,3
20161001|2016-04-19 05:30,19,34.91,34.96,34.91,34.96,3
20161001|2016-04-19 06:00,19,34.89,34.9,34.89,34.9,4
20161001|2016-04-19 07:00,19,34.93,34.93,34.93,34.93,1
20161001|2016-04-19 08:30,19,34.95,35.16,34.88,34.89,86
20161001|2016-04-19 09:00,19,34.92,35.1,34.88,34.98,45
20161001|2016-04-19 09:30,19,34.97,35.06,34.97,34.97,20
20161001|2016-04-19 10:00,19,34.98,35.14,34.97,35.13,28
20161001|2016-04-19 10:30,19,35.14,35.19,34.97,34.99,145
20161001|2016-04-19 11:00,19,35,35.01,35,35.01,9
20161001|2016-04-19 11:30,19,35,35,35,35,1
20161001|2016-04-19 12:00,19,35.08,35.08,34.97,35.08,78
20161001|2016-04-19 12:30,19,35.09,35.42,35.09,35.31,168
20161001|2016-04-19 13:00,19,35.31,35.4,35.23,35.35,67
20161001|2016-04-20 00:00,20,35.42,35.42,35.42,35.42,2
20161001|2016-04-20 00:30,20,35.29,35.29,35.29,35.29,1
20161001|2016-04-20 01:00,20,35.33,35.33,35.33,35.33,1
20161001|2016-04-20 01:30,20,35.35,35.51,35.35,35.51,8
20161001|2016-04-20 02:00,20,35.48,35.48,35.4,35.4,2
20161001|2016-04-20 02:30,20,35.41,35.41,35.41,35.41,1
20161001|2016-04-20 03:00,20,35.39,35.41,35.38,35.38,13
20161001|2016-04-20 04:00,20,35.35,35.35,35.35,35.35,1
20161001|2016-04-20 04:30,20,35.28,35.28,35.19,35.24,8
20161001|2016-04-20 05:00,20,35.24,35.24,35.2,35.2,2
20161001|2016-04-20 05:30,20,35.24,35.24,35.24,35.24,1
20161001|2016-04-20 07:00,20,35.13,35.13,35,35.03,24
20161001|2016-04-20 07:30,20,35.06,35.06,35.06,35.06,1
20161001|2016-04-20 08:30,20,35.04,35.3,34.94,35.18,173
20161001|2016-04-20 09:00,20,35.18,35.18,34.95,34.97,34
20161001|2016-04-20 09:30,20,34.99,35.04,34.91,35.03,95
20161001|2016-04-20 10:00,20,35.03,35.12,35.03,35.12,28
20161001|2016-04-20 10:30,20,35.06,35.21,35.05,35.12,58
20161001|2016-04-20 11:00,20,35.15,35.21,35.01,35.03,96
20161001|2016-04-20 11:30,20,35.13,35.24,35.08,35.24,224
20161001|2016-04-20 12:00,20,35.16,35.24,35.16,35.24,21
20161001|2016-04-20 12:30,20,35.25,35.27,35.21,35.26,177
20161001|2016-04-20 13:00,20,35.21,35.26,35.12,35.12,429
20161001|2016-04-20 19:00,21,35.08,35.14,35.02,35.14,98
20161001|2016-04-20 20:00,21,35.03,35.28,35.03,35.26,18
20161001|2016-04-20 20:30,21,35.26,35.26,35.2,35.2,2
20161001|2016-04-20 22:30,21,35.21,35.24,35.19,35.21,54
20161001|2016-04-20 23:30,21,35.2,35.2,35.2,35.2,1
20161001|2016-04-21 00:00,21,35.2,35.2,35.2,35.2,4
20161001|2016-04-21 00:30,21,35.33,35.42,35.33,35.42,4
20161001|2016-04-21 01:00,21,35.43,35.43,35.32,35.32,2
20161001|2016-04-21 01:30,21,35.36,35.36,35.34,35.34,4
20161001|2016-04-21 02:00,21,35.34,35.39,35.29,35.38,47
20161001|2016-04-21 02:30,21,35.47,35.55,35.47,35.55,5
20161001|2016-04-21 03:00,21,35.56,35.56,35.56,35.56,1
20161001|2016-04-21 03:30,21,35.52,35.55,35.52,35.55,3
20161001|2016-04-21 05:00,21,35.47,35.56,35.4,35.56,69
20161001|2016-04-21 05:30,21,35.56,35.57,35.55,35.55,10
20161001|2016-04-21 06:00,21,35.53,35.56,35.53,35.56,3
20161001|2016-04-21 06:30,21,35.58,35.63,35.56,35.63,17
20161001|2016-04-21 07:00,21,35.64,35.67,35.4,35.47,65
20161001|2016-04-21 07:30,21,35.41,35.44,35.36,35.44,10
20161001|2016-04-21 08:30,21,35.25,35.25,34.91,35.05,35
20161001|2016-04-21 09:00,21,35.03,35.09,34.97,35.09,50
20161001|2016-04-21 09:30,21,35.01,35.09,34.99,35.06,10
20161001|2016-04-21 10:00,21,35.01,35.01,34.96,34.96,4
20161001|2016-04-21 10:30,21,34.99,35,34.93,34.95,156
20161001|2016-04-21 11:00,21,34.93,34.94,34.8,34.8,386
20161001|2016-04-21 11:30,21,34.77,34.77,34.68,34.73,30
20161001|2016-04-21 12:00,21,34.69,34.79,34.69,34.79,67
20161001|2016-04-21 12:30,21,34.87,34.9,34.86,34.86,6
20161001|2016-04-21 13:00,21,34.83,34.84,34.66,34.66,209
20161001|2016-04-21 19:00,22,34.59,34.6,34.55,34.59,22
20161001|2016-04-21 19:30,22,34.6,34.6,34.6,34.6,1
20161001|2016-04-21 21:30,22,34.79,34.85,34.79,34.85,2
20161001|2016-04-22 00:30,22,34.59,34.59,34.59,34.59,1
20161001|2016-04-22 02:00,22,34.59,34.59,34.59,34.59,1
20161001|2016-04-22 02:30,22,34.57,34.57,34.57,34.57,1
20161001|2016-04-22 03:30,22,34.51,34.51,34.51,34.51,1
20161001|2016-04-22 04:30,22,34.55,34.58,34.55,34.57,4
20161001|2016-04-22 06:30,22,34.61,34.61,34.46,34.46,4
20161001|2016-04-22 07:00,22,34.54,34.54,34.54,34.54,1
20161001|2016-04-22 07:30,22,34.49,34.53,34.49,34.53,3
20161001|2016-04-22 08:30,22,34.7,34.72,34.63,34.7,112
20161001|2016-04-22 09:00,22,34.7,34.85,34.69,34.79,152
20161001|2016-04-22 09:30,22,34.83,34.9,34.59,34.59,110
20161001|2016-04-22 10:00,22,34.58,34.58,34.42,34.45,51
20161001|2016-04-22 10:30,22,34.44,34.6,34.39,34.56,158
20161001|2016-04-22 11:00,22,34.55,34.57,34.52,34.57,56
20161001|2016-04-22 11:30,22,34.57,34.74,34.57,34.74,222
20161001|2016-04-22 12:00,22,34.68,34.68,34.61,34.61,6
20161001|2016-04-22 12:30,22,34.66,34.67,34.59,34.64,45
20161001|2016-04-22 13:00,22,34.63,34.63,34.59,34.62,64
20161001|2016-04-24 19:00,25,34.7,34.7,34.7,34.7,5
20161001|2016-04-24 22:00,25,34.46,34.5,34.46,34.5,2
20161001|2016-04-25 01:00,25,34.53,34.53,34.53,34.53,1
20161001|2016-04-25 02:00,25,34.54,34.54,34.54,34.54,1
20161001|2016-04-25 02:30,25,34.54,34.54,34.53,34.53,2
20161001|2016-04-25 03:00,25,34.52,34.53,34.52,34.53,4
20161001|2016-04-25 03:30,25,34.45,34.45,34.45,34.45,1
20161001|2016-04-25 04:00,25,34.4,34.4,34.4,34.4,1
20161001|2016-04-25 04:30,25,34.41,34.41,34.41,34.41,1
20161001|2016-04-25 05:30,25,34.45,34.45,34.45,34.45,1
20161001|2016-04-25 06:30,25,34.44,34.44,34.44,34.44,1
20161001|2016-04-25 07:30,25,34.44,34.51,34.44,34.51,3
20161001|2016-04-25 08:30,25,34.54,34.8,34.54,34.7,12
20161001|2016-04-25 09:00,25,34.69,34.74,34.6,34.72,111
20161001|2016-04-25 09:30,25,34.6,34.6,34.43,34.57,10
20161001|2016-04-25 10:00,25,34.66,34.83,34.66,34.83,55
20161001|2016-04-25 10:30,25,34.83,34.83,34.67,34.67,102
20161001|2016-04-25 11:00,25,34.7,34.77,34.61,34.76,298
20161001|2016-04-25 11:30,25,34.7,34.77,34.65,34.74,71
20161001|2016-04-25 12:00,25,34.65,34.66,34.65,34.65,25
20161001|2016-04-25 12:30,25,34.64,34.65,34.62,34.63,48
20161001|2016-04-25 13:00,25,34.61,34.61,34.51,34.52,293
20161001|2016-04-25 19:00,26,34.57,34.57,34.57,34.57,2
20161001|2016-04-25 20:30,26,34.74,34.74,34.74,34.74,8
20161001|2016-04-25 21:00,26,34.74,34.77,34.74,34.77,58
20161001|2016-04-25 21:30,26,34.65,34.65,34.65,34.65,1
20161001|2016-04-26 00:30,26,34.48,34.48,34.48,34.48,1
20161001|2016-04-26 01:00,26,34.44,34.44,34.44,34.44,1
20161001|2016-04-26 01:30,26,34.47,34.47,34.46,34.46,2
20161001|2016-04-26 02:00,26,34.55,34.55,34.55,34.55,1
20161001|2016-04-26 04:00,26,34.46,34.46,34.46,34.46,1
20161001|2016-04-26 04:30,26,34.51,34.52,34.51,34.52,4
20161001|2016-04-26 05:00,26,34.51,34.51,34.51,34.51,1
20161001|2016-04-26 07:00,26,34.61,34.61,34.59,34.6,3
20161001|2016-04-26 08:30,26,34.65,34.72,34.56,34.69,14
20161001|2016-04-26 09:00,26,34.69,34.72,34.63,34.63,10
20161001|2016-04-26 09:30,26,34.58,34.58,34.56,34.58,25
20161001|2016-04-26 10:00,26,34.56,34.59,34.55,34.56,19
20161001|2016-04-26 10:30,26,34.55,34.6,34.53,34.6,14
20161001|2016-04-26 11:30,26,34.62,34.62,34.61,34.61,8
20161001|2016-04-26 12:00,26,34.54,34.6,34.53,34.6,16
20161001|2016-04-26 12:30,26,34.56,34.61,34.56,34.6,22
20161001|2016-04-26 13:00,26,34.58,34.6,34.52,34.53,35
20161001|2016-04-26 22:00,27,34.5,34.5,34.5,34.5,1
20161001|2016-04-26 23:00,27,34.52,34.52,34.52,34.52,1
20161001|2016-04-26 23:30,27,34.52,34.52,34.52,34.52,2
20161001|2016-04-27 00:00,27,34.52,34.52,34.52,34.52,2
20161001|2016-04-27 02:30,27,34.45,34.45,34.4,34.4,3
20161001|2016-04-27 03:30,27,34.47,34.51,34.47,34.47,3
20161001|2016-04-27 04:00,27,34.46,34.46,34.46,34.46,1
20161001|2016-04-27 04:30,27,34.42,34.42,34.42,34.42,1
20161001|2016-04-27 05:00,27,34.38,34.38,34.38,34.38,1
20161001|2016-04-27 06:00,27,34.39,34.39,34.39,34.39,5
20161001|2016-04-27 06:30,27,34.3,34.3,34.28,34.28,2
20161001|2016-04-27 07:00,27,34.3,34.39,34.3,34.32,100
20161001|2016-04-27 08:30,27,34.18,34.2,34.01,34.01,118
20161001|2016-04-27 09:00,27,33.97,33.97,33.81,33.81,77
20161001|2016-04-27 09:30,27,33.7,33.89,33.68,33.87,240
20161001|2016-04-27 10:00,27,33.9,33.96,33.88,33.92,93
20161001|2016-04-27 10:30,27,33.85,34.01,33.85,34.01,28
20161001|2016-04-27 11:00,27,34,34.03,34,34.02,54
20161001|2016-04-27 11:30,27,34.02,34.06,34.02,34.06,4
20161001|2016-04-27 12:30,27,34.06,34.09,34.06,34.08,5
20161001|2016-04-27 13:00,27,34.17,34.24,34.12,34.14,69
20161001|2016-04-27 21:30,28,33.99,34,33.99,34,3
20161001|2016-04-28 00:30,28,33.96,33.96,33.96,33.96,1
20161001|2016-04-28 01:00,28,33.89,33.95,33.89,33.94,4
20161001|2016-04-28 01:30,28,33.96,33.96,33.96,33.96,1
20161001|2016-04-28 04:30,28,34.07,34.07,34.05,34.06,13
20161001|2016-04-28 06:00,28,34.01,34.01,34.01,34.01,1
20161001|2016-04-28 06:30,28,34.06,34.08,34.06,34.08,5
20161001|2016-04-28 07:00,28,34.12,34.13,34.12,34.13,11
20161001|2016-04-28 07:30,28,34.07,34.15,34.07,34.09,12
20161001|2016-04-28 08:30,28,34.09,34.14,33.95,33.95,98
20161001|2016-04-28 09:00,28,33.95,34.05,33.95,33.96,18
20161001|2016-04-28 09:30,28,33.95,34,33.95,33.97,95
20161001|2016-04-28 10:00,28,34.03,34.03,33.94,33.98,87
20161001|2016-04-28 10:30,28,33.99,34.04,33.91,33.93,41
20161001|2016-04-28 11:00,28,33.89,33.9,33.74,33.81,63
20161001|2016-04-28 11:30,28,33.82,33.86,33.81,33.82,23
20161001|2016-04-28 12:00,28,33.85,33.89,33.81,33.84,227
20161001|2016-04-28 12:30,28,33.85,33.88,33.8,33.8,206
20161001|2016-04-28 13:00,28,33.82,33.82,33.61,33.72,57
20161001|2016-04-28 20:00,29,33.55,33.56,33.55,33.56,25
20161001|2016-04-28 21:30,29,33.59,33.6,33.58,33.59,5
20161001|2016-04-28 22:00,29,33.59,33.59,33.53,33.53,31
20161001|2016-04-28 22:30,29,33.53,33.53,33.53,33.53,2
20161001|2016-04-28 23:30,29,33.5,33.51,33.5,33.51,2
20161001|2016-04-29 01:30,29,33.59,33.59,33.59,33.59,1
20161001|2016-04-29 02:30,29,33.69,33.74,33.69,33.74,3
20161001|2016-04-29 04:00,29,33.74,33.74,33.74,33.74,1
20161001|2016-04-29 05:00,29,33.76,33.79,33.76,33.79,3
20161001|2016-04-29 06:00,29,33.81,33.81,33.81,33.81,1
20161001|2016-04-29 07:00,29,33.88,33.97,33.88,33.97,22
20161001|2016-04-29 07:30,29,34.01,34.01,34.01,34.01,1
20161001|2016-04-29 08:30,29,33.98,34,33.81,33.89,151
20161001|2016-04-29 09:00,29,33.84,33.84,33.78,33.82,46
20161001|2016-04-29 09:30,29,33.77,33.78,33.66,33.67,22
20161001|2016-04-29 10:00,29,33.67,33.67,33.6,33.65,39
20161001|2016-04-29 10:30,29,33.61,33.61,33.52,33.52,23
20161001|2016-04-29 11:00,29,33.52,33.57,33.52,33.55,20
20161001|2016-04-29 11:30,29,33.56,33.66,33.56,33.66,190
20161001|2016-04-29 12:00,29,33.64,33.65,33.61,33.62,25
20161001|2016-04-29 12:30,29,33.62,33.62,33.51,33.54,126
20161001|2016-04-29 13:00,29,33.57,33.61,33.49,33.53,66
20161001|2016-05-01 19:00,2,33.56,33.56,33.56,33.56,1
20161001|2016-05-01 21:00,2,33.66,33.66,33.66,33.66,2
20161001|2016-05-02 00:00,2,33.56,33.56,33.56,33.56,2
20161001|2016-05-02 00:30,2,33.56,33.57,33.56,33.57,2
20161001|2016-05-02 02:00,2,33.55,33.55,33.55,33.55,1
20161001|2016-05-02 03:00,2,33.49,33.49,33.49,33.49,1
20161001|2016-05-02 04:30,2,33.51,33.53,33.51,33.53,7
20161001|2016-05-02 05:00,2,33.52,33.52,33.52,33.52,1
20161001|2016-05-02 05:30,2,33.53,33.55,33.52,33.52,10
20161001|2016-05-02 06:00,2,33.53,33.54,33.51,33.52,15
20161001|2016-05-02 06:30,2,33.51,33.54,33.51,33.54,23
20161001|2016-05-02 07:00,2,33.55,33.57,33.54,33.54,33
20161001|2016-05-02 07:30,2,33.53,33.53,33.53,33.53,4
20161001|2016-05-02 08:30,2,33.55,33.61,33.26,33.26,189
20161001|2016-05-02 09:00,2,33.26,33.26,33.1,33.11,229
20161001|2016-05-02 09:30,2,33.11,33.12,32.99,33.1,128
20161001|2016-05-02 10:00,2,33.08,33.13,33.06,33.13,19
20161001|2016-05-02 10:30,2,33.13,33.13,33.02,33.02,44
20161001|2016-05-02 11:00,2,32.96,33.11,32.96,33.07,35
20161001|2016-05-02 11:30,2,33.07,33.08,32.99,33,20
20161001|2016-05-02 12:00,2,33.02,33.02,32.96,32.96,6
20161001|2016-05-02 12:30,2,32.99,33,32.85,32.87,158
20161001|2016-05-02 13:00,2,32.87,32.94,32.84,32.93,271
20161001|2016-05-02 19:00,3,32.99,32.99,32.83,32.87,19
20161001|2016-05-02 19:30,3,32.86,32.86,32.86,32.86,1
20161001|2016-05-02 20:00,3,33.02,33.1,33.02,33.07,13
20161001|2016-05-02 20:30,3,33.07,33.13,33.07,33.13,9
20161001|2016-05-02 21:30,3,33.03,33.08,33.03,33.08,3
20161001|2016-05-02 22:00,3,33.09,33.09,33.09,33.09,5
20161001|2016-05-02 23:30,3,33.09,33.09,33.09,33.09,1
20161001|2016-05-03 00:30,3,33.11,33.12,33.1,33.12,5
20161001|2016-05-03 01:00,3,33.14,33.14,33.14,33.14,1
20161001|2016-05-03 01:30,3,33.2,33.26,33.2,33.26,4
20161001|2016-05-03 02:00,3,33.22,33.23,33.1,33.12,124
20161001|2016-05-03 02:30,3,33.11,33.13,33.11,33.13,7
20161001|2016-05-03 03:00,3,33.07,33.13,33.07,33.13,5
20161001|2016-05-03 03:30,3,33.12,33.14,33.08,33.08,4
20161001|2016-05-03 04:00,3,33.07,33.07,33.02,33.02,8
20161001|2016-05-03 04:30,3,33.03,33.03,33.03,33.03,9
20161001|2016-05-03 05:00,3,33.03,33.03,32.94,32.94,10
20161001|2016-05-03 05:30,3,32.99,32.99,32.99,32.99,2
20161001|2016-05-03 06:00,3,32.96,32.96,32.96,32.96,12
20161001|2016-05-03 06:30,3,32.99,32.99,32.96,32.96,16
20161001|2016-05-03 07:00,3,32.97,32.98,32.97,32.98,4
20161001|2016-05-03 07:30,3,32.85,32.85,32.85,32.85,1
20161001|2016-05-03 08:30,3,32.87,32.94,32.76,32.77,37
20161001|2016-05-03 09:00,3,32.74,32.77,32.66,32.7,357
20161001|2016-05-03 09:30,3,32.68,32.76,32.63,32.76,243
20161001|2016-05-03 10:00,3,32.76,32.77,32.67,32.68,25
20161001|2016-05-03 10:30,3,32.69,32.69,32.66,32.69,15
20161001|2016-05-03 11:00,3,32.7,32.7,32.59,32.62,72
20161001|2016-05-03 11:30,3,32.6,32.63,32.6,32.63,9
20161001|2016-05-03 12:00,3,32.64,32.64,32.59,32.64,31
20161001|2016-05-03 12:30,3,32.61,32.71,32.56,32.71,230
20161001|2016-05-03 13:00,3,32.67,32.85,32.64,32.82,103
20161001|2016-05-03 19:00,4,32.83,32.89,32.77,32.78,32
20161001|2016-05-03 21:30,4,32.8,32.81,32.8,32.81,8
20161001|2016-05-03 22:30,4,32.91,32.91,32.91,32.91,1
20161001|2016-05-04 00:00,4,32.98,33.02,32.98,33.02,3
20161001|2016-05-04 00:30,4,32.98,33.03,32.97,33.03,4
20161001|2016-05-04 01:00,4,33.07,33.07,33.07,33.07,1
20161001|2016-05-04 02:00,4,33.1,33.1,33.1,33.1,1
20161001|2016-05-04 03:00,4,33.18,33.19,33.18,33.19,3
20161001|2016-05-04 03:30,4,33.19,33.19,33.19,33.19,1
20161001|2016-05-04 04:00,4,33.32,33.32,33.29,33.29,2
20161001|2016-05-04 04:30,4,33.21,33.21,33.21,33.21,1
20161001|2016-05-04 05:00,4,33.25,33.25,33.23,33.23,3
20161001|2016-05-04 05:30,4,33.25,33.25,33.25,33.25,2
20161001|2016-05-04 06:00,4,33.15,33.16,33.15,33.16,13
20161001|2016-05-04 06:30,4,33.15,33.15,33.15,33.15,1
20161001|2016-05-04 07:30,4,33.31,33.31,33.24,33.24,4
20161001|2016-05-04 08:30,4,33.18,33.25,33.06,33.25,105
20161001|2016-05-04 09:00,4,33.31,33.31,33.19,33.22,16
20161001|2016-05-04 09:30,4,33.17,33.17,33.01,33.01,218
20161001|2016-05-04 10:00,4,32.98,32.99,32.94,32.96,244
20161001|2016-05-04 10:30,4,32.96,33.14,32.96,33.1,48
20161001|2016-05-04 11:00,4,33.07,33.07,33,33.02,239
20161001|2016-05-04 11:30,4,33.04,33.05,32.99,33.04,56
20161001|2016-05-04 12:00,4,32.99,32.99,32.89,32.94,46
20161001|2016-05-04 12:30,4,32.92,33.01,32.91,33.01,31
20161001|2016-05-04 13:00,4,32.98,32.99,32.82,32.95,52
20161001|2016-05-04 19:00,5,32.87,33,32.87,33,7
20161001|2016-05-04 20:00,5,33.03,33.08,33.03,33.06,14
20161001|2016-05-04 21:30,5,33.11,33.11,33.11,33.11,1
20161001|2016-05-04 22:00,5,33.13,33.13,33.13,33.13,1
20161001|2016-05-05 02:00,5,33.14,33.14,33.14,33.14,1
20161001|2016-05-05 02:30,5,33.18,33.18,33.18,33.18,1
20161001|2016-05-05 03:00,5,33.18,33.18,33.18,33.18,1
20161001|2016-05-05 04:00,5,33.17,33.3,33.17,33.3,9
20161001|2016-05-05 05:00,5,33.21,33.21,33.2,33.2,4
20161001|2016-05-05 05:30,5,33.16,33.16,33.16,33.16,1
20161001|2016-05-05 08:30,5,33.18,33.23,33.11,33.18,9
20161001|2016-05-05 09:00,5,33.19,33.19,33.1,33.1,6
20161001|2016-05-05 09:30,5,33.01,33.02,32.93,32.94,64
20161001|2016-05-05 10:00,5,32.93,32.93,32.93,32.93,17
20161001|2016-05-05 10:30,5,32.92,32.92,32.72,32.75,50
20161001|2016-05-05 11:00,5,32.73,32.73,32.58,32.65,118
20161001|2016-05-05 11:30,5,32.65,32.68,32.64,32.68,23
20161001|2016-05-05 12:00,5,32.65,32.67,32.65,32.67,3
20161001|2016-05-05 12:30,5,32.68,32.79,32.67,32.67,13
20161001|2016-05-05 13:00,5,32.63,32.69,32.62,32.63,34
20161001|2016-05-05 19:00,6,32.5,32.5,32.5,32.5,12
20161001|2016-05-05 21:00,6,32.52,32.52,32.52,32.52,1
20161001|2016-05-06 00:00,6,32.56,32.56,32.56,32.56,1
20161001|2016-05-06 02:00,6,32.69,32.69,32.69,32.69,1
20161001|2016-05-06 02:30,6,32.74,32.74,32.74,32.74,1
20161001|2016-05-06 04:00,6,32.72,32.72,32.72,32.72,1
20161001|2016-05-06 04:30,6,32.77,32.83,32.77,32.83,5
20161001|2016-05-06 05:00,6,32.82,32.82,32.81,32.81,13
20161001|2016-05-06 05:30,6,32.8,32.8,32.8,32.8,1
20161001|2016-05-06 06:00,6,32.85,32.85,32.85,32.85,1
20161001|2016-05-06 06:30,6,32.87,32.9,32.87,32.9,38
20161001|2016-05-06 07:30,6,32.9,32.9,32.83,32.83,3
20161001|2016-05-06 08:30,6,32.75,32.8,32.69,32.8,5
20161001|2016-05-06 09:00,6,32.79,32.86,32.79,32.85,8
20161001|2016-05-06 09:30,6,32.84,33.07,32.83,33.06,9
20161001|2016-05-06 10:00,6,33.05,33.08,33,33.08,4
20161001|2016-05-06 10:30,6,33.11,33.11,33.11,33.11,8
20161001|2016-05-06 11:00,6,33.1,33.15,33.1,33.15,4
20161001|2016-05-06 11:30,6,33.18,33.22,33.13,33.13,14
20161001|2016-05-06 12:00,6,33.15,33.15,33.09,33.1,14
20161001|2016-05-06 12:30,6,33.1,33.24,33.07,33.19,33
20161001|2016-05-06 13:00,6,33.27,33.69,33.27,33.56,131
20161001|2016-05-08 19:00,9,33.8,33.8,33.8,33.8,7
20161001|2016-05-08 20:30,9,33.54,33.54,33.54,33.54,1
20161001|2016-05-08 21:00,9,33.55,33.55,33.55,33.55,2
20161001|2016-05-08 21:30,9,33.5,33.5,33.46,33.46,3
20161001|2016-05-08 22:00,9,33.47,33.47,33.47,33.47,1
20161001|2016-05-08 23:00,9,33.56,33.56,33.56,33.56,1
20161001|2016-05-08 23:30,9,33.55,33.55,33.55,33.55,1
20161001|2016-05-09 01:00,9,33.59,33.59,33.59,33.59,1
20161001|2016-05-09 01:30,9,33.66,33.66,33.66,33.66,1
20161001|2016-05-09 02:00,9,33.65,33.65,33.65,33.65,1
20161001|2016-05-09 02:30,9,33.64,33.64,33.64,33.64,1
20161001|2016-05-09 03:00,9,33.57,33.57,33.57,33.57,2
20161001|2016-05-09 05:00,9,33.65,33.65,33.65,33.65,1
20161001|2016-05-09 07:30,9,33.64,33.64,33.64,33.64,1
20161001|2016-05-09 08:30,9,33.33,33.33,33.3,33.3,3
20161001|2016-05-09 09:00,9,33.24,33.35,33.2,33.21,26
20161001|2016-05-09 09:30,9,33.11,33.24,33.11,33.22,125
20161001|2016-05-09 10:00,9,33.22,33.27,33.16,33.16,19
20161001|2016-05-09 10:30,9,33.15,33.15,33.13,33.13,4
20161001|2016-05-09 11:00,9,33.12,33.13,33.12,33.12,20
20161001|2016-05-09 11:30,9,33.13,33.13,33.13,33.13,2
20161001|2016-05-09 12:00,9,33.18,33.18,33.18,33.18,1
20161001|2016-05-09 12:30,9,33.14,33.2,33.14,33.2,23
20161001|2016-05-09 13:00,9,33.16,33.18,33.1,33.12,34
20161001|2016-05-09 19:00,10,33.13,33.13,33.13,33.13,1
20161001|2016-05-09 20:00,10,33.08,33.1,33.02,33.02,16
20161001|2016-05-09 20:30,10,33.05,33.06,33.05,33.06,2
20161001|2016-05-09 22:00,10,33.1,33.1,33.1,33.1,1
20161001|2016-05-09 22:30,10,33.19,33.19,33.19,33.19,1
20161001|2016-05-09 23:30,10,33.18,33.18,33.15,33.15,2
20161001|2016-05-10 01:00,10,33.2,33.2,33.19,33.19,3
20161001|2016-05-10 03:30,10,33.22,33.22,33.16,33.16,27
20161001|2016-05-10 04:30,10,33.03,33.06,33.02,33.06,21
20161001|2016-05-10 06:00,10,32.99,33.02,32.97,33.02,6
20161001|2016-05-10 07:00,10,33.11,33.11,33.11,33.11,1
20161001|2016-05-10 08:30,10,33.31,33.34,33.3,33.34,7
20161001|2016-05-10 09:00,10,33.33,33.33,33.23,33.24,40
20161001|2016-05-10 09:30,10,33.23,33.34,33.23,33.34,60
20161001|2016-05-10 10:00,10,33.26,33.39,33.25,33.37,23
20161001|2016-05-10 10:30,10,33.5,33.5,33.44,33.44,21
20161001|2016-05-10 11:00,10,33.64,33.83,33.46,33.46,42
20161001|2016-05-10 11:30,10,33.48,33.73,33.48,33.73,94
20161001|2016-05-10 12:00,10,33.76,34.14,33.76,33.92,342
20161001|2016-05-10 12:30,10,33.87,33.88,33.65,33.78,94
20161001|2016-05-10 13:00,10,33.81,33.87,33.74,33.79,55
20161001|2016-05-10 22:00,11,33.95,33.95,33.9,33.91,12
20161001|2016-05-10 22:30,11,33.89,33.9,33.89,33.89,19
20161001|2016-05-10 23:00,11,33.85,33.86,33.84,33.86,12
20161001|2016-05-10 23:30,11,33.84,33.89,33.84,33.88,9
20161001|2016-05-11 01:00,11,33.91,33.95,33.91,33.93,45
20161001|2016-05-11 01:30,11,33.94,33.94,33.94,33.94,1
20161001|2016-05-11 02:00,11,33.95,33.96,33.95,33.96,2
20161001|2016-05-11 02:30,11,33.86,33.86,33.82,33.84,6
20161001|2016-05-11 03:00,11,33.82,33.82,33.82,33.82,1
20161001|2016-05-11 04:30,11,33.75,33.78,33.75,33.78,11
20161001|2016-05-11 05:00,11,33.78,33.78,33.73,33.73,6
20161001|2016-05-11 05:30,11,33.75,33.78,33.75,33.78,4
20161001|2016-05-11 06:00,11,33.81,33.82,33.81,33.82,3
20161001|2016-05-11 07:30,11,33.77,33.77,33.76,33.76,4
20161001|2016-05-11 08:30,11,33.64,33.84,33.61,33.62,69
20161001|2016-05-11 09:00,11,33.62,33.7,33.51,33.7,9
20161001|2016-05-11 09:30,11,33.7,33.81,33.7,33.71,223
20161001|2016-05-11 10:00,11,33.65,33.82,33.62,33.82,73
20161001|2016-05-11 10:30,11,33.81,33.81,33.68,33.68,5
20161001|2016-05-11 11:00,11,33.7,33.81,33.7,33.74,10
20161001|2016-05-11 11:30,11,33.74,33.74,33.74,33.74,1
20161001|2016-05-11 12:00,11,33.76,33.79,33.75,33.78,107
20161001|2016-05-11 12:30,11,33.81,33.83,33.77,33.77,59
20161001|2016-05-11 13:00,11,33.78,33.78,33.61,33.7,169
20161001|2016-05-11 19:00,12,33.71,33.71,33.71,33.71,1
20161001|2016-05-11 20:30,12,33.85,33.85,33.82,33.82,20
20161001|2016-05-12 00:30,12,33.84,33.84,33.84,33.84,1
20161001|2016-05-12 01:30,12,33.85,33.85,33.73,33.73,4
20161001|2016-05-12 02:30,12,33.72,33.76,33.72,33.76,3
20161001|2016-05-12 04:00,12,33.78,33.78,33.78,33.78,1
20161001|2016-05-12 04:30,12,33.72,33.72,33.72,33.72,5
20161001|2016-05-12 05:00,12,33.7,33.7,33.7,33.7,2
20161001|2016-05-12 05:30,12,33.64,33.65,33.64,33.65,2
20161001|2016-05-12 07:00,12,33.62,33.63,33.61,33.63,5
20161001|2016-05-12 07:30,12,33.64,33.64,33.64,33.64,1
20161001|2016-05-12 08:30,12,33.76,33.76,33.3,33.3,209
20161001|2016-05-12 09:00,12,33.3,33.35,33.23,33.3,120
20161001|2016-05-12 09:30,12,33.27,33.27,33.19,33.19,3
20161001|2016-05-12 10:00,12,33.1,33.12,32.99,33.08,196
20161001|2016-05-12 10:30,12,33.08,33.09,32.88,32.97,102
20161001|2016-05-12 11:00,12,32.92,32.97,32.92,32.96,40
20161001|2016-05-12 11:30,12,32.97,32.98,32.9,32.95,72
20161001|2016-05-12 12:00,12,32.92,32.98,32.92,32.98,105
20161001|2016-05-12 12:30,12,32.94,32.96,32.9,32.96,336
20161001|2016-05-12 13:00,12,32.96,33.01,32.88,32.88,192
20161001|2016-05-12 19:00,13,32.9,32.94,32.9,32.94,5
20161001|2016-05-12 19:30,13,32.86,32.86,32.86,32.86,11
20161001|2016-05-12 20:00,13,32.85,32.85,32.74,32.75,16
20161001|2016-05-12 20:30,13,32.81,32.83,32.81,32.83,3
20161001|2016-05-12 21:00,13,32.79,32.8,32.75,32.75,3
20161001|2016-05-12 22:00,13,32.62,32.62,32.56,32.57,5
20161001|2016-05-12 22:30,13,32.63,32.63,32.57,32.58,13
20161001|2016-05-12 23:00,13,32.59,32.59,32.59,32.59,1
20161001|2016-05-12 23:30,13,32.58,32.58,32.57,32.57,4
20161001|2016-05-13 00:00,13,32.56,32.68,32.56,32.66,13
20161001|2016-05-13 00:30,13,32.62,32.62,32.62,32.62,1
20161001|2016-05-13 02:00,13,32.58,32.58,32.48,32.48,4
20161001|2016-05-13 03:30,13,32.72,32.72,32.72,32.72,1
20161001|2016-05-13 04:30,13,32.63,32.63,32.62,32.62,2
20161001|2016-05-13 05:30,13,32.66,32.66,32.66,32.66,2
20161001|2016-05-13 06:00,13,32.65,32.65,32.63,32.63,2
20161001|2016-05-13 06:30,13,32.61,32.63,32.61,32.63,14
20161001|2016-05-13 07:00,13,32.64,32.66,32.63,32.63,28
20161001|2016-05-13 07:30,13,32.58,32.58,32.58,32.58,3
20161001|2016-05-13 08:30,13,32.6,32.79,32.6,32.78,28
20161001|2016-05-13 09:00,13,32.74,32.79,32.7,32.7,153
20161001|2016-05-13 09:30,13,32.64,32.78,32.64,32.78,106
20161001|2016-05-13 10:00,13,32.84,32.89,32.8,32.86,59
20161001|2016-05-13 10:30,13,32.84,32.88,32.8,32.87,61
20161001|2016-05-13 11:00,13,32.89,32.91,32.84,32.91,9
20161001|2016-05-13 11:30,13,32.9,32.92,32.81,32.81,99
20161001|2016-05-13 12:30,13,32.9,32.9,32.9,32.9,5
20161001|2016-05-13 13:00,13,32.87,32.89,32.83,32.84,113
20161001|2016-05-15 20:00,16,32.76,32.76,32.76,32.76,4
20161001|2016-05-15 21:30,16,32.9,32.9,32.9,32.9,3
20161001|2016-05-15 23:30,16,32.78,32.78,32.78,32.78,1
20161001|2016-05-16 00:30,16,32.68,32.68,32.64,32.64,3
20161001|2016-05-16 01:00,16,32.77,32.77,32.74,32.74,3
20161001|2016-05-16 01:30,16,32.78,32.78,32.78,32.78,1
20161001|2016-05-16 02:30,16,32.7,32.7,32.7,32.7,1
20161001|2016-05-16 06:00,16,32.98,32.98,32.98,32.98,1
20161001|2016-05-16 08:30,16,33.04,33.13,33.04,33.13,4
20161001|2016-05-16 09:00,16,33.22,33.22,33.22,33.22,1
20161001|2016-05-16 09:30,16,33.03,33.03,33.03,33.03,21
20161001|2016-05-16 10:00,16,33.05,33.05,33.04,33.04,2
20161001|2016-05-16 10:30,16,33.04,33.18,33.04,33.18,24
20161001|2016-05-16 11:00,16,33.15,33.21,33.1,33.21,14
20161001|2016-05-16 11:30,16,33.17,33.24,33.17,33.23,208
20161001|2016-05-16 12:00,16,33.17,33.21,33.17,33.21,21
20161001|2016-05-16 12:30,16,33.18,33.2,33.18,33.19,38
20161001|2016-05-16 13:00,16,33.27,33.27,33.08,33.09,19
20161001|2016-05-16 19:30,17,33.18,33.18,33.18,33.18,2
20161001|2016-05-17 00:00,17,33.09,33.1,33.09,33.1,10
20161001|2016-05-17 00:30,17,33.1,33.12,33.1,33.12,8
20161001|2016-05-17 01:30,17,33.19,33.19,33.19,33.19,1
20161001|2016-05-17 02:30,17,33.19,33.2,33.19,33.2,3
20161001|2016-05-17 03:00,17,33.22,33.22,33.22,33.22,1
20161001|2016-05-17 04:00,17,33.21,33.21,33.21,33.21,1
20161001|2016-05-17 05:30,17,33.2,33.22,33.2,33.22,25
20161001|2016-05-17 06:00,17,33.22,33.22,33.21,33.21,11
20161001|2016-05-17 06:30,17,33.18,33.18,33.18,33.18,2
20161001|2016-05-17 07:00,17,33.16,33.16,33.16,33.16,1
20161001|2016-05-17 08:30,17,33.17,33.19,33.17,33.19,25
20161001|2016-05-17 09:00,17,33.18,33.29,33.18,33.29,35
20161001|2016-05-17 09:30,17,33.26,33.44,33.26,33.32,120
20161001|2016-05-17 10:00,17,33.32,33.38,33.32,33.38,4
20161001|2016-05-17 10:30,17,33.32,33.33,33.29,33.3,22
20161001|2016-05-17 11:00,17,33.27,33.27,33.26,33.26,33
20161001|2016-05-17 12:00,17,33.17,33.25,33.17,33.21,46
20161001|2016-05-17 12:30,17,33.21,33.21,33.14,33.14,63
20161001|2016-05-17 13:00,17,33.13,33.17,33.1,33.12,39
20161001|2016-05-17 19:00,18,33.11,33.11,33.1,33.1,2
20161001|2016-05-17 19:30,18,33.17,33.18,33.17,33.18,20
20161001|2016-05-17 20:30,18,33.31,33.31,33.31,33.31,2
20161001|2016-05-17 21:30,18,33.24,33.24,33.22,33.22,2
20161001|2016-05-17 22:00,18,33.15,33.15,33.06,33.08,14
20161001|2016-05-17 22:30,18,33.08,33.08,33.06,33.06,3
20161001|2016-05-17 23:30,18,33.02,33.02,33.02,33.02,1
20161001|2016-05-18 00:30,18,33.04,33.04,32.85,32.86,9
20161001|2016-05-18 01:00,18,32.87,32.87,32.66,32.68,12
20161001|2016-05-18 01:30,18,32.74,32.8,32.74,32.79,15
20161001|2016-05-18 02:00,18,32.77,32.78,32.75,32.78,8
20161001|2016-05-18 02:30,18,32.72,32.76,32.72,32.76,7
20161001|2016-05-18 03:30,18,32.73,32.74,32.73,32.74,2
20161001|2016-05-18 04:00,18,32.75,32.75,32.75,32.75,1
20161001|2016-05-18 04:30,18,32.73,32.73,32.72,32.73,7
20161001|2016-05-18 05:00,18,32.74,32.74,32.74,32.74,5
20161001|2016-05-18 05:30,18,32.72,32.72,32.72,32.72,1
20161001|2016-05-18 06:00,18,32.8,32.8,32.8,32.8,1
20161001|2016-05-18 06:30,18,32.8,32.8,32.75,32.76,12
20161001|2016-05-18 07:00,18,32.8,32.8,32.75,32.76,23
20161001|2016-05-18 07:30,18,32.69,32.69,32.69,32.69,1
20161001|2016-05-18 08:30,18,32.7,32.7,32.5,32.56,213
20161001|2016-05-18 09:00,18,32.57,32.66,32.52,32.52,626
20161001|2016-05-18 09:30,18,32.5,32.71,32.5,32.71,178
20161001|2016-05-18 10:00,18,32.72,32.77,32.67,32.72,538
20161001|2016-05-18 10:30,18,32.71,33.06,32.69,33.06,542
20161001|2016-05-18 11:00,18,33.06,33.08,32.97,33.05,92
20161001|2016-05-18 11:30,18,33.06,33.11,33.03,33.1,73
20161001|2016-05-18 12:00,18,33.12,33.15,33.06,33.09,274
20161001|2016-05-18 12:30,18,33.12,33.13,33.12,33.13,11
20161001|2016-05-18 13:00,18,33.05,33.05,32.75,32.83,169
20161001|2016-05-18 19:00,19,32.84,32.85,32.82,32.82,3
20161001|2016-05-18 19:30,19,32.82,32.82,32.82,32.82,1
20161001|2016-05-18 20:00,19,32.77,32.77,32.77,32.77,1
20161001|2016-05-18 20:30,19,32.76,32.79,32.68,32.7,46
20161001|2016-05-18 21:00,19,32.68,32.68,32.68,32.68,2
20161001|2016-05-19 00:00,19,32.7,32.7,32.7,32.7,1
20161001|2016-05-19 01:00,19,32.69,32.69,32.69,32.69,1
20161001|2016-05-19 02:30,19,32.52,32.54,32.52,32.52,194
20161001|2016-05-19 03:00,19,32.52,32.57,32.5,32.57,15
20161001|2016-05-19 04:00,19,32.46,32.5,32.46,32.5,16
20161001|2016-05-19 04:30,19,32.54,32.54,32.54,32.54,1
20161001|2016-05-19 05:00,19,32.46,32.46,32.44,32.44,27
20161001|2016-05-19 05:30,19,32.42,32.42,32.42,32.42,1
20161001|2016-05-19 07:30,19,32.36,32.36,32.17,32.17,78
20161001|2016-05-19 08:30,19,32.17,32.22,31.89,31.96,98
20161001|2016-05-19 09:00,19,32.02,32.02,31.83,31.83,174
20161001|2016-05-19 09:30,19,31.74,31.83,31.7,31.74,129
20161001|2016-05-19 10:00,19,31.71,31.8,31.68,31.8,67
20161001|2016-05-19 10:30,19,31.78,31.78,31.47,31.47,84
20161001|2016-05-19 11:00,19,31.54,31.76,31.53,31.76,43
20161001|2016-05-19 11:30,19,31.71,31.71,31.69,31.7,135
20161001|2016-05-19 12:00,19,31.69,32.03,31.65,32.02,774
20161001|2016-05-19 12:30,19,32.03,32.19,32.03,32.17,228
20161001|2016-05-19 13:00,19,32.19,32.34,32.18,32.2,389
20161001|2016-05-19 19:00,20,32.28,32.32,32.24,32.25,46
20161001|2016-05-19 20:00,20,32.27,32.27,32.27,32.27,2
20161001|2016-05-19 20:30,20,32.28,32.28,32.28,32.28,4
20161001|2016-05-19 21:00,20,32.24,32.24,32.2,32.23,22
20161001|2016-05-19 21:30,20,32.29,32.3,32.29,32.3,4
20161001|2016-05-19 22:30,20,32.31,32.33,32.31,32.33,9
20161001|2016-05-20 00:30,20,32.32,32.35,32.31,32.32,18
20161001|2016-05-20 01:00,20,32.33,32.33,32.29,32.29,18
20161001|2016-05-20 01:30,20,32.29,32.29,32.26,32.26,12
20161001|2016-05-20 02:00,20,32.28,32.28,32.24,32.24,34
20161001|2016-05-20 02:30,20,32.2,32.2,32.16,32.16,8
20161001|2016-05-20 03:00,20,32.17,32.17,32.13,32.17,45
20161001|2016-05-20 03:30,20,32.17,32.19,32.14,32.19,59
20161001|2016-05-20 04:00,20,32.16,32.16,32.16,32.16,1
20161001|2016-05-20 05:30,20,32.11,32.11,32.09,32.09,3
20161001|2016-05-20 06:00,20,32.07,32.07,32.07,32.07,1
20161001|2016-05-20 06:30,20,32.12,32.15,32.12,32.15,3
20161001|2016-05-20 07:30,20,32.1,32.23,32.1,32.17,23
20161001|2016-05-20 08:30,20,32.17,32.21,31.94,31.94,104
20161001|2016-05-20 09:00,20,31.96,31.97,31.92,31.92,8
20161001|2016-05-20 09:30,20,31.75,31.92,31.75,31.92,86
20161001|2016-05-20 10:00,20,31.86,31.92,31.74,31.77,220
20161001|2016-05-20 10:30,20,31.77,31.81,31.73,31.77,18
20161001|2016-05-20 11:00,20,31.77,31.77,31.67,31.67,17
20161001|2016-05-20 11:30,20,31.73,31.89,31.73,31.83,215
20161001|2016-05-20 12:00,20,31.86,31.86,31.75,31.76,36
20161001|2016-05-20 12:30,20,31.79,31.83,31.79,31.82,99
20161001|2016-05-20 13:00,20,31.82,31.83,31.63,31.79,165
20161001|2016-05-22 19:00,23,31.75,31.75,31.73,31.74,10
20161001|2016-05-22 19:30,23,31.67,31.67,31.67,31.67,2
20161001|2016-05-23 00:30,23,31.5,31.5,31.5,31.5,10
20161001|2016-05-23 01:00,23,31.29,31.29,31.16,31.19,197
20161001|2016-05-23 01:30,23,31.2,31.25,31.2,31.25,104
20161001|2016-05-23 03:00,23,31.25,31.29,31.25,31.29,72
20161001|2016-05-23 03:30,23,31.29,31.34,31.29,31.34,9
20161001|2016-05-23 04:00,23,31.29,31.35,31.29,31.35,61
20161001|2016-05-23 05:30,23,31.36,31.36,31.36,31.36,1
20161001|2016-05-23 06:30,23,31.39,31.39,31.39,31.39,1
20161001|2016-05-23 07:00,23,31.46,31.46,31.45,31.45,4
20161001|2016-05-23 08:30,23,31.51,31.51,31.35,31.38,46
20161001|2016-05-23 09:00,23,31.4,31.41,31.27,31.32,189
20161001|2016-05-23 09:30,23,31.31,31.31,31.27,31.27,6
20161001|2016-05-23 10:00,23,31.23,31.27,31.2,31.22,85
20161001|2016-05-23 10:30,23,31.23,31.34,31.21,31.34,229
20161001|2016-05-23 11:00,23,31.33,31.62,31.33,31.61,77
20161001|2016-05-23 11:30,23,31.58,31.63,31.57,31.6,112
20161001|2016-05-23 12:00,23,31.59,31.59,31.56,31.59,181
20161001|2016-05-23 12:30,23,31.55,31.59,31.55,31.59,131
20161001|2016-05-23 13:00,23,31.59,31.59,31.47,31.47,65
20161001|2016-05-23 19:00,24,31.5,31.54,31.5,31.54,17
20161001|2016-05-23 19:30,24,31.56,31.56,31.56,31.56,1
20161001|2016-05-23 20:30,24,31.53,31.53,31.53,31.53,2
20161001|2016-05-23 21:30,24,31.46,31.53,31.38,31.53,3
20161001|2016-05-24 03:00,24,31.44,31.45,31.44,31.45,4
20161001|2016-05-24 06:30,24,31.47,31.47,31.47,31.47,1
20161001|2016-05-24 07:30,24,31.48,31.48,31.48,31.48,32
20161001|2016-05-24 08:30,24,31.45,31.5,31.41,31.45,68
20161001|2016-05-24 09:00,24,31.4,31.5,31.36,31.46,98
20161001|2016-05-24 09:30,24,31.44,31.45,31.36,31.43,387
20161001|2016-05-24 10:00,24,31.42,31.43,31.38,31.43,13
20161001|2016-05-24 10:30,24,31.37,31.37,31.31,31.35,64
20161001|2016-05-24 11:00,24,31.36,31.37,31.31,31.34,79
20161001|2016-05-24 11:30,24,31.37,31.37,31.35,31.35,10
20161001|2016-05-24 12:00,24,31.4,31.44,31.39,31.44,42
20161001|2016-05-24 12:30,24,31.36,31.41,31.31,31.41,103
20161001|2016-05-24 13:00,24,31.39,31.39,31.23,31.27,32
20161001|2016-05-24 19:00,25,31.24,31.25,31.23,31.23,33
20161001|2016-05-24 19:30,25,31.22,31.26,31.22,31.26,22
20161001|2016-05-24 20:00,25,31.28,31.28,31.28,31.28,1
20161001|2016-05-24 22:00,25,31.24,31.25,31.24,31.25,22
20161001|2016-05-24 22:30,25,31.25,31.25,31.25,31.25,22
20161001|2016-05-25 00:30,25,31.25,31.25,31.25,31.25,41
20161001|2016-05-25 02:30,25,31.19,31.19,31.19,31.19,1
20161001|2016-05-25 04:00,25,31.39,31.51,31.39,31.51,3
20161001|2016-05-25 04:30,25,31.54,31.54,31.54,31.54,1
20161001|2016-05-25 05:00,25,31.53,31.53,31.53,31.53,1
20161001|2016-05-25 05:30,25,31.49,31.49,31.49,31.49,1
20161001|2016-05-25 06:00,25,31.51,31.53,31.51,31.53,2
20161001|2016-05-25 07:00,25,31.61,31.61,31.56,31.57,10
20161001|2016-05-25 08:30,25,31.45,31.7,31.45,31.57,24
20161001|2016-05-25 09:00,25,31.67,31.7,31.6,31.64,236
20161001|2016-05-25 09:30,25,31.63,31.63,31.59,31.59,2
20161001|2016-05-25 10:00,25,31.61,31.69,31.61,31.69,76
20161001|2016-05-25 10:30,25,31.68,31.76,31.68,31.7,185
20161001|2016-05-25 11:00,25,31.67,31.76,31.67,31.76,86
20161001|2016-05-25 11:30,25,31.85,31.91,31.82,31.91,63
20161001|2016-05-25 12:00,25,31.9,31.93,31.81,31.83,56
20161001|2016-05-25 12:30,25,31.85,31.85,31.72,31.72,27
20161001|2016-05-25 13:00,25,31.71,31.76,31.63,31.73,196
20161001|2016-05-25 19:00,26,31.7,31.77,31.66,31.73,31
20161001|2016-05-25 19:30,26,31.69,31.7,31.68,31.68,6
20161001|2016-05-25 20:00,26,31.69,31.82,31.68,31.75,23
20161001|2016-05-25 20:30,26,31.82,31.83,31.8,31.82,30
20161001|2016-05-25 21:30,26,31.74,31.74,31.71,31.71,12
20161001|2016-05-25 22:00,26,31.7,31.71,31.69,31.71,3
20161001|2016-05-26 00:00,26,31.75,31.75,31.75,31.75,1
20161001|2016-05-26 00:30,26,31.77,31.77,31.76,31.76,2
20161001|2016-05-26 01:00,26,31.76,31.81,31.75,31.77,19
20161001|2016-05-26 01:30,26,31.76,31.93,31.75,31.88,84
20161001|2016-05-26 02:00,26,31.89,32.05,31.89,32.05,88
20161001|2016-05-26 02:30,26,32.04,32.04,32.04,32.04,1
20161001|2016-05-26 03:00,26,32.02,32.12,32,32.07,44
20161001|2016-05-26 03:30,26,32.12,32.2,32.12,32.18,52
20161001|2016-05-26 04:00,26,32.19,32.19,32.14,32.14,5
20161001|2016-05-26 04:30,26,32.11,32.15,32.11,32.15,2
20161001|2016-05-26 05:30,26,32.13,32.17,32.12,32.12,4
20161001|2016-05-26 06:00,26,32.14,32.14,32.09,32.09,13
20161001|2016-05-26 06:30,26,32.13,32.13,32.07,32.08,21
20161001|2016-05-26 07:00,26,32.06,32.09,32.04,32.07,36
20161001|2016-05-26 07:30,26,32.04,32.08,32.04,32.08,9
20161001|2016-05-26 08:30,26,31.95,31.98,31.7,31.7,58
20161001|2016-05-26 09:00,26,31.69,31.76,31.69,31.72,55
20161001|2016-05-26 09:30,26,31.63,31.63,31.51,31.59,72
20161001|2016-05-26 10:00,26,31.6,31.6,31.48,31.48,42
20161001|2016-05-26 10:30,26,31.49,31.51,31.4,31.4,71
20161001|2016-05-26 11:00,26,31.4,31.46,31.36,31.39,53
20161001|2016-05-26 11:30,26,31.45,31.46,31.44,31.46,14
20161001|2016-05-26 12:00,26,31.44,31.57,31.42,31.57,78
20161001|2016-05-26 12:30,26,31.51,31.51,31.41,31.48,13
20161001|2016-05-26 13:00,26,31.39,31.46,31.39,31.39,69
20161001|2016-05-26 20:00,27,31.41,31.41,31.41,31.41,1
20161001|2016-05-26 21:00,27,31.47,31.47,31.46,31.46,2
20161001|2016-05-26 21:30,27,31.53,31.53,31.47,31.52,15
20161001|2016-05-26 22:00,27,31.52,31.52,31.52,31.52,1
20161001|2016-05-26 22:30,27,31.56,31.6,31.56,31.6,2
20161001|2016-05-26 23:00,27,31.57,31.57,31.57,31.57,3
20161001|2016-05-26 23:30,27,31.56,31.56,31.54,31.54,3
20161001|2016-05-27 00:00,27,31.56,31.59,31.56,31.59,3
20161001|2016-05-27 00:30,27,31.6,31.61,31.52,31.53,32
20161001|2016-05-27 01:00,27,31.59,31.59,31.53,31.58,27
20161001|2016-05-27 01:30,27,31.55,31.55,31.53,31.53,3
20161001|2016-05-27 02:00,27,31.53,31.67,31.52,31.67,35
20161001|2016-05-27 02:30,27,31.68,31.77,31.67,31.67,24
20161001|2016-05-27 03:00,27,31.68,31.68,31.54,31.59,78
20161001|2016-05-27 04:00,27,31.58,31.58,31.55,31.55,5
20161001|2016-05-27 04:30,27,31.57,31.57,31.56,31.56,16
20161001|2016-05-27 05:00,27,31.57,31.59,31.57,31.59,12
20161001|2016-05-27 05:30,27,31.65,31.67,31.65,31.67,2
20161001|2016-05-27 06:00,27,31.65,31.65,31.65,31.65,1
20161001|2016-05-27 06:30,27,31.65,31.65,31.62,31.63,15
20161001|2016-05-27 07:00,27,31.64,31.64,31.64,31.64,1
20161001|2016-05-27 08:30,27,31.64,31.64,31.43,31.47,94
20161001|2016-05-27 09:00,27,31.4,31.47,31.33,31.45,59
20161001|2016-05-27 09:30,27,31.49,31.67,31.49,31.63,38
20161001|2016-05-27 10:00,27,31.62,31.72,31.61,31.62,99
20161001|2016-05-27 10:30,27,31.72,31.8,31.72,31.8,36
20161001|2016-05-27 11:00,27,31.74,31.77,31.74,31.77,27
20161001|2016-05-27 11:30,27,31.84,31.84,31.75,31.81,14
20161001|2016-05-27 12:00,27,31.83,31.92,31.82,31.9,52
20161001|2016-05-27 12:30,27,31.9,31.95,31.83,31.84,35
20161001|2016-05-27 13:00,27,31.77,31.88,31.72,31.85,26
20161001|2016-05-30 19:30,31,32.01,32.01,32.01,32.01,1
20161001|2016-05-30 20:30,31,31.98,31.98,31.98,31.98,1
20161001|2016-05-30 21:30,31,31.97,31.97,31.97,31.97,1
20161001|2016-05-30 22:00,31,31.95,31.95,31.94,31.94,2
20161001|2016-05-31 01:00,31,31.9,31.9,31.9,31.9,1
20161001|2016-05-31 03:00,31,32,32,31.92,31.92,19
20161001|2016-05-31 06:30,31,31.92,31.93,31.92,31.93,3
20161001|2016-05-31 07:00,31,32.06,32.06,32.06,32.06,1
20161001|2016-05-31 07:30,31,32.08,32.11,32.08,32.11,3
20161001|2016-05-31 08:30,31,32.11,32.11,31.97,31.98,324
20161001|2016-05-31 09:00,31,31.88,32.13,31.84,32.1,169
20161001|2016-05-31 09:30,31,32.11,32.17,32.1,32.16,50
20161001|2016-05-31 10:00,31,32.16,32.26,32.15,32.22,24
20161001|2016-05-31 10:30,31,32.23,32.26,32.22,32.26,23
20161001|2016-05-31 11:00,31,32.21,32.21,32.21,32.21,157
20161001|2016-05-31 11:30,31,32.17,32.17,32.13,32.13,65
20161001|2016-05-31 12:00,31,32.03,32.03,31.94,31.96,53
20161001|2016-05-31 12:30,31,32,32.07,32,32.07,196
20161001|2016-05-31 13:00,31,32.05,32.19,32.01,32.1,251
20161001|2016-05-31 19:00,1,32.14,32.14,32.13,32.13,41
20161001|2016-05-31 21:30,1,32.04,32.05,32.04,32.05,2
20161001|2016-05-31 23:30,1,32.16,32.18,32.16,32.18,4
20161001|2016-06-01 00:30,1,32.13,32.13,32.13,32.13,1
20161001|2016-06-01 01:00,1,32.09,32.1,32.09,32.1,7
20161001|2016-06-01 03:00,1,32.03,32.04,32.03,32.04,2
20161001|2016-06-01 04:00,1,32.04,32.07,32.04,32.07,27
20161001|2016-06-01 05:00,1,31.96,31.96,31.83,31.83,26
20161001|2016-06-01 05:30,1,31.84,31.84,31.84,31.84,16
20161001|2016-06-01 07:00,1,31.97,31.97,31.96,31.96,17
20161001|2016-06-01 07:30,1,31.92,31.92,31.92,31.92,2
20161001|2016-06-01 08:30,1,31.82,32.16,31.82,32.12,499
20161001|2016-06-01 09:00,1,32.16,32.44,32.16,32.44,287
20161001|2016-06-01 09:30,1,32.48,32.6,32.48,32.54,188
20161001|2016-06-01 10:00,1,32.56,32.7,32.55,32.65,98
20161001|2016-06-01 10:30,1,32.62,32.69,32.62,32.68,285
20161001|2016-06-01 11:00,1,32.68,32.69,32.61,32.61,31
20161001|2016-06-01 11:30,1,32.59,32.59,32.51,32.53,105
20161001|2016-06-01 12:00,1,32.53,32.58,32.53,32.55,13
20161001|2016-06-01 12:30,1,32.53,32.54,32.52,32.54,20
20161001|2016-06-01 13:00,1,32.52,32.53,32.44,32.46,47
20161001|2016-06-01 19:00,2,32.47,32.55,32.47,32.55,7
20161001|2016-06-02 01:30,2,32.51,32.62,32.5,32.62,58
20161001|2016-06-02 02:00,2,32.64,32.7,32.64,32.7,2
20161001|2016-06-02 02:30,2,32.56,32.56,32.56,32.56,1
20161001|2016-06-02 03:00,2,32.56,32.56,32.55,32.55,2
20161001|2016-06-02 04:00,2,32.6,32.69,32.6,32.69,9
20161001|2016-06-02 04:30,2,32.69,32.7,32.63,32.7,9
20161001|2016-06-02 05:00,2,32.67,32.67,32.64,32.64,6
20161001|2016-06-02 05:30,2,32.65,32.65,32.62,32.62,3
20161001|2016-06-02 06:30,2,32.64,32.65,32.64,32.64,12
20161001|2016-06-02 07:00,2,32.64,32.64,32.64,32.64,10
20161001|2016-06-02 07:30,2,32.64,32.68,32.64,32.68,40
20161001|2016-06-02 08:30,2,32.68,32.87,32.59,32.84,350
20161001|2016-06-02 09:00,2,32.83,32.83,32.75,32.77,16
20161001|2016-06-02 09:30,2,32.72,32.76,32.68,32.73,63
20161001|2016-06-02 10:00,2,32.73,32.76,32.62,32.69,156
20161001|2016-06-02 10:30,2,32.69,32.79,32.64,32.73,45
20161001|2016-06-02 11:00,2,32.73,32.77,32.68,32.69,98
20161001|2016-06-02 11:30,2,32.72,32.72,32.59,32.65,27
20161001|2016-06-02 12:00,2,32.68,32.77,32.68,32.74,85
20161001|2016-06-02 12:30,2,32.68,32.73,32.58,32.65,201
20161001|2016-06-02 13:00,2,32.65,32.69,32.54,32.63,166
20161001|2016-06-02 19:00,3,32.58,32.58,32.58,32.58,9
20161001|2016-06-02 21:30,3,32.69,32.69,32.69,32.69,1
20161001|2016-06-02 22:00,3,32.58,32.58,32.58,32.58,1
20161001|2016-06-02 22:30,3,32.59,32.6,32.59,32.6,13
20161001|2016-06-02 23:30,3,32.62,32.65,32.62,32.65,4
20161001|2016-06-03 01:30,3,32.6,32.69,32.6,32.68,14
20161001|2016-06-03 02:00,3,32.73,32.76,32.73,32.74,18
20161001|2016-06-03 03:00,3,32.82,32.82,32.77,32.82,13
20161001|2016-06-03 04:30,3,32.91,32.93,32.89,32.9,4
20161001|2016-06-03 05:00,3,32.89,32.91,32.86,32.88,68
20161001|2016-06-03 05:30,3,32.86,32.86,32.84,32.84,7
20161001|2016-06-03 06:00,3,32.83,32.83,32.79,32.8,26
20161001|2016-06-03 06:30,3,32.8,32.84,32.8,32.82,34
20161001|2016-06-03 07:00,3,32.8,32.82,32.78,32.81,48
20161001|2016-06-03 07:30,3,32.83,32.84,32.77,32.77,28
20161001|2016-06-03 08:30,3,32.82,32.89,32.72,32.76,45
20161001|2016-06-03 09:00,3,32.72,32.73,32.62,32.68,94
20161001|2016-06-03 09:30,3,32.62,32.68,32.61,32.63,39
20161001|2016-06-03 10:00,3,32.58,32.75,32.58,32.75,40
20161001|2016-06-03 10:30,3,32.79,32.8,32.75,32.75,27
20161001|2016-06-03 11:00,3,32.72,32.75,32.72,32.74,20
20161001|2016-06-03 11:30,3,32.85,32.86,32.83,32.85,18
20161001|2016-06-03 12:00,3,32.84,32.95,32.83,32.95,5
20161001|2016-06-03 12:30,3,32.94,32.95,32.84,32.88,21
20161001|2016-06-03 13:00,3,32.9,32.91,32.57,32.66,70
20161001|2016-06-05 19:00,6,32.8,32.82,32.8,32.82,5
20161001|2016-06-05 19:30,6,32.84,32.84,32.84,32.84,2
20161001|2016-06-05 21:30,6,32.84,32.84,32.84,32.84,1
20161001|2016-06-05 23:30,6,32.95,32.95,32.95,32.95,1
20161001|2016-06-06 01:00,6,32.9,32.91,32.9,32.91,3
20161001|2016-06-06 01:30,6,32.92,32.97,32.89,32.97,8
20161001|2016-06-06 03:30,6,32.98,32.98,32.98,32.98,1
20161001|2016-06-06 04:00,6,32.98,32.98,32.98,32.98,5
20161001|2016-06-06 06:30,6,32.94,32.94,32.94,32.94,1
20161001|2016-06-06 07:00,6,32.91,32.95,32.91,32.95,3
20161001|2016-06-06 08:30,6,32.93,33,32.83,33,64
20161001|2016-06-06 09:00,6,33,33.02,32.89,32.96,87
20161001|2016-06-06 09:30,6,33.01,33.01,32.81,32.81,58
20161001|2016-06-06 10:00,6,32.9,32.94,32.89,32.9,14
20161001|2016-06-06 10:30,6,32.81,32.87,32.79,32.87,181
20161001|2016-06-06 11:00,6,32.83,32.87,32.8,32.87,7
20161001|2016-06-06 11:30,6,32.87,32.91,32.87,32.91,3
20161001|2016-06-06 12:00,6,32.97,32.97,32.92,32.93,3
20161001|2016-06-06 12:30,6,32.92,32.93,32.85,32.85,95
20161001|2016-06-06 13:00,6,32.89,32.89,32.84,32.84,6
20161001|2016-06-06 19:00,7,32.86,32.89,32.86,32.89,23
20161001|2016-06-06 19:30,7,32.89,32.89,32.89,32.89,1
20161001|2016-06-06 21:30,7,33.08,33.08,33.08,33.08,1
20161001|2016-06-06 23:30,7,33.02,33.02,33.02,33.02,2
20161001|2016-06-07 00:00,7,33.02,33.03,33.02,33.03,2
20161001|2016-06-07 00:30,7,33.05,33.05,32.96,32.96,2
20161001|2016-06-07 01:30,7,33.02,33.16,33.02,33.16,9
20161001|2016-06-07 02:00,7,33.14,33.16,33.12,33.12,5
20161001|2016-06-07 02:30,7,33.11,33.11,33.11,33.11,3
20161001|2016-06-07 03:00,7,33.1,33.1,33.02,33.02,2
20161001|2016-06-07 04:00,7,33.01,33.01,33.01,33.01,1
20161001|2016-06-07 04:30,7,32.93,32.93,32.89,32.89,3
20161001|2016-06-07 05:00,7,32.86,32.86,32.84,32.84,56
20161001|2016-06-07 07:30,7,32.84,32.84,32.84,32.84,1
20161001|2016-06-07 08:30,7,32.84,32.84,32.72,32.72,28
20161001|2016-06-07 09:00,7,32.72,32.74,32.5,32.56,178
20161001|2016-06-07 09:30,7,32.58,32.62,32.46,32.46,127
20161001|2016-06-07 10:00,7,32.4,32.42,32.3,32.33,156
20161001|2016-06-07 10:30,7,32.33,32.35,32.33,32.33,207
20161001|2016-06-07 11:00,7,32.29,32.37,32.29,32.31,17
20161001|2016-06-07 11:30,7,32.31,32.42,32.31,32.38,28
20161001|2016-06-07 12:00,7,32.38,32.49,32.38,32.49,6
20161001|2016-06-07 12:30,7,32.43,32.5,32.42,32.5,92
20161001|2016-06-07 13:00,7,32.51,32.77,32.51,32.77,73
20161001|2016-06-07 19:30,8,32.71,32.71,32.71,32.71,3
20161001|2016-06-07 20:00,8,32.78,32.78,32.78,32.78,2
20161001|2016-06-07 23:00,8,32.72,32.72,32.72,32.72,1
20161001|2016-06-07 23:30,8,32.71,32.71,32.7,32.7,2
20161001|2016-06-08 01:30,8,32.67,32.67,32.67,32.67,1
20161001|2016-06-08 02:30,8,32.62,32.62,32.61,32.61,3
20161001|2016-06-08 04:00,8,32.68,32.68,32.68,32.68,1
20161001|2016-06-08 05:00,8,32.78,32.82,32.78,32.82,2
20161001|2016-06-08 05:30,8,32.83,32.89,32.83,32.89,4
20161001|2016-06-08 06:00,8,32.93,32.93,32.92,32.92,2
20161001|2016-06-08 07:30,8,32.92,32.92,32.92,32.92,1
20161001|2016-06-08 08:30,8,33.01,33.28,33,33.22,128
20161001|2016-06-08 09:00,8,33.2,33.23,33.19,33.2,28
20161001|2016-06-08 09:30,8,33.18,33.25,33.17,33.22,59
20161001|2016-06-08 10:00,8,33.17,33.23,33.17,33.19,35
20161001|2016-06-08 10:30,8,33.33,33.52,33.33,33.45,175
20161001|2016-06-08 11:00,8,33.48,33.53,33.44,33.44,90
20161001|2016-06-08 11:30,8,33.46,33.46,33.45,33.45,157
20161001|2016-06-08 12:00,8,33.46,33.46,33.36,33.39,53
20161001|2016-06-08 12:30,8,33.35,33.35,33.32,33.35,42
20161001|2016-06-08 13:00,8,33.35,33.35,33.2,33.2,60
20161001|2016-06-08 19:00,9,33.31,33.31,33.31,33.31,1
20161001|2016-06-08 21:30,9,33.31,33.31,33.31,33.31,1
20161001|2016-06-09 01:00,9,33.35,33.37,33.35,33.37,2
20161001|2016-06-09 01:30,9,33.39,33.39,33.39,33.39,1
20161001|2016-06-09 02:30,9,33.35,33.36,33.35,33.36,2
20161001|2016-06-09 03:00,9,33.3,33.32,33.28,33.28,4
20161001|2016-06-09 03:30,9,33.26,33.27,33.22,33.22,7
20161001|2016-06-09 04:00,9,33.2,33.2,33.18,33.18,7
20161001|2016-06-09 04:30,9,33.18,33.21,33.17,33.21,4
20161001|2016-06-09 05:00,9,33.2,33.2,33.16,33.16,20
20161001|2016-06-09 05:30,9,33.18,33.18,33.15,33.15,31
20161001|2016-06-09 06:30,9,33.05,33.05,33.05,33.05,1
20161001|2016-06-09 07:00,9,33.08,33.09,33.08,33.09,2
20161001|2016-06-09 07:30,9,33.24,33.24,33.19,33.19,4
20161001|2016-06-09 08:30,9,33.17,33.28,33.16,33.27,31
20161001|2016-06-09 09:00,9,33.2,33.22,33.16,33.2,18
20161001|2016-06-09 09:30,9,33.26,33.45,33.26,33.39,10
20161001|2016-06-09 10:00,9,33.39,33.43,33.38,33.42,11
20161001|2016-06-09 10:30,9,33.52,33.53,33.5,33.5,31
20161001|2016-06-09 11:00,9,33.5,33.59,33.5,33.59,6
20161001|2016-06-09 11:30,9,33.57,33.57,33.48,33.48,3
20161001|2016-06-09 12:00,9,33.41,33.46,33.34,33.34,18
20161001|2016-06-09 12:30,9,33.37,33.53,33.35,33.44,127
20161001|2016-06-09 13:00,9,33.44,33.47,33.34,33.34,43
20161001|2016-06-09 19:00,10,33.44,33.44,33.34,33.36,68
20161001|2016-06-09 19:30,10,33.37,33.38,33.37,33.38,6
20161001|2016-06-09 20:00,10,33.44,33.44,33.44,33.44,2
20161001|2016-06-09 20:30,10,33.44,33.44,33.43,33.43,4
20161001|2016-06-09 21:30,10,33.45,33.45,33.45,33.45,1
20161001|2016-06-09 23:30,10,33.48,33.48,33.44,33.44,6
20161001|2016-06-10 00:00,10,33.48,33.48,33.48,33.48,1
20161001|2016-06-10 00:30,10,33.47,33.47,33.47,33.47,2
20161001|2016-06-10 01:00,10,33.48,33.49,33.48,33.49,11
20161001|2016-06-10 01:30,10,33.49,33.49,33.49,33.49,1
20161001|2016-06-10 02:30,10,33.39,33.39,33.28,33.31,8
20161001|2016-06-10 03:00,10,33.33,33.35,33.33,33.34,27
20161001|2016-06-10 03:30,10,33.33,33.34,33.31,33.32,38
20161001|2016-06-10 04:00,10,33.33,33.33,33.25,33.25,6
20161001|2016-06-10 04:30,10,33.28,33.28,33.28,33.28,1
20161001|2016-06-10 05:30,10,33.35,33.35,33.3,33.3,3
20161001|2016-06-10 06:00,10,33.34,33.34,33.34,33.34,1
20161001|2016-06-10 07:00,10,33.31,33.31,33.29,33.29,6
20161001|2016-06-10 08:30,10,33.4,33.4,33.29,33.29,17
20161001|2016-06-10 09:30,10,33.51,33.51,33.46,33.47,66
20161001|2016-06-10 10:00,10,33.51,33.51,33.5,33.51,8
20161001|2016-06-10 10:30,10,33.55,33.6,33.53,33.58,11
20161001|2016-06-10 11:00,10,33.6,33.67,33.28,33.28,221
20161001|2016-06-10 11:30,10,33.44,33.62,33.44,33.62,7
20161001|2016-06-10 12:00,10,33.65,33.65,33.58,33.6,11
20161001|2016-06-10 12:30,10,33.6,33.67,33.32,33.32,71
20161001|2016-06-10 13:00,10,33.26,33.26,33.14,33.23,30
20161001|2016-06-12 19:00,13,33.45,33.53,33.45,33.51,22
20161001|2016-06-12 19:30,13,33.52,33.56,33.48,33.53,62
20161001|2016-06-12 22:00,13,33.3,33.3,33.27,33.28,5
20161001|2016-06-12 22:30,13,33.31,33.31,33.29,33.29,7
20161001|2016-06-12 23:00,13,33.32,33.32,33.3,33.3,8
20161001|2016-06-12 23:30,13,33.32,33.33,33.31,33.31,6
20161001|2016-06-13 00:00,13,33.26,33.27,33.26,33.26,33
20161001|2016-06-13 00:30,13,33.29,33.32,33.28,33.3,11
20161001|2016-06-13 01:00,13,33.27,33.29,33.27,33.29,2
20161001|2016-06-13 01:30,13,33.29,33.29,33.1,33.15,20
20161001|2016-06-13 02:00,13,33.15,33.17,33.1,33.14,18
20161001|2016-06-13 02:30,13,33.14,33.14,32.94,32.94,83
20161001|2016-06-13 03:00,13,32.95,32.97,32.95,32.97,3
20161001|2016-06-13 03:30,13,32.99,32.99,32.89,32.89,3
20161001|2016-06-13 04:00,13,32.77,32.9,32.77,32.9,8
20161001|2016-06-13 04:30,13,32.92,32.92,32.89,32.89,2
20161001|2016-06-13 05:00,13,32.91,32.91,32.83,32.83,26
20161001|2016-06-13 05:30,13,32.9,32.91,32.87,32.89,8
20161001|2016-06-13 06:00,13,32.93,32.96,32.89,32.89,27
20161001|2016-06-13 06:30,13,32.94,32.99,32.94,32.98,28
20161001|2016-06-13 08:30,13,32.96,32.96,32.79,32.9,32
20161001|2016-06-13 09:00,13,32.94,32.94,32.8,32.91,116
20161001|2016-06-13 09:30,13,32.89,33.02,32.88,32.89,214
20161001|2016-06-13 10:00,13,32.9,32.96,32.81,32.94,15
20161001|2016-06-13 10:30,13,33,33,32.92,32.99,95
20161001|2016-06-13 11:00,13,33.05,33.05,32.96,32.96,5
20161001|2016-06-13 12:00,13,32.98,32.99,32.94,32.99,80
20161001|2016-06-13 12:30,13,33.02,33.02,32.97,32.97,6
20161001|2016-06-13 13:00,13,32.94,32.97,32.9,32.92,86
20161001|2016-06-13 19:00,14,32.86,32.86,32.86,32.86,2
20161001|2016-06-13 20:00,14,32.72,32.72,32.7,32.7,4
20161001|2016-06-13 21:30,14,32.7,32.7,32.7,32.7,1
20161001|2016-06-13 22:00,14,32.64,32.65,32.62,32.62,77
20161001|2016-06-13 22:30,14,32.64,32.65,32.63,32.65,22
20161001|2016-06-13 23:00,14,32.64,32.64,32.64,32.64,2
20161001|2016-06-13 23:30,14,32.69,32.69,32.69,32.69,2
20161001|2016-06-14 00:00,14,32.69,32.69,32.69,32.69,2
20161001|2016-06-14 00:30,14,32.67,32.7,32.65,32.65,6
20161001|2016-06-14 01:00,14,32.72,32.72,32.72,32.72,2
20161001|2016-06-14 01:30,14,32.72,32.74,32.72,32.73,3
20161001|2016-06-14 02:00,14,32.68,32.74,32.66,32.74,6
20161001|2016-06-14 02:30,14,32.71,32.71,32.68,32.68,4
20161001|2016-06-14 03:00,14,32.68,32.68,32.68,32.68,2
20161001|2016-06-14 03:30,14,32.69,32.69,32.69,32.69,2
20161001|2016-06-14 04:00,14,32.66,32.66,32.66,32.66,2
20161001|2016-06-14 05:00,14,32.67,32.71,32.66,32.71,6
20161001|2016-06-14 05:30,14,32.74,32.79,32.74,32.79,4
20161001|2016-06-14 06:00,14,32.74,32.74,32.74,32.74,3
20161001|2016-06-14 06:30,14,32.77,32.82,32.77,32.81,8
20161001|2016-06-14 07:00,14,32.84,32.84,32.8,32.8,4
20161001|2016-06-14 07:30,14,32.77,32.77,32.72,32.73,14
20161001|2016-06-14 08:30,14,32.77,32.82,32.68,32.82,32
20161001|2016-06-14 09:00,14,32.8,32.84,32.77,32.84,94
20161001|2016-06-14 09:30,14,32.83,32.88,32.81,32.81,96
20161001|2016-06-14 10:00,14,32.8,32.8,32.63,32.63,69
20161001|2016-06-14 10:30,14,32.76,32.76,32.71,32.72,6
20161001|2016-06-14 11:00,14,32.76,32.87,32.76,32.87,68
20161001|2016-06-14 11:30,14,32.81,32.91,32.79,32.87,27
20161001|2016-06-14 12:00,14,32.9,32.94,32.9,32.94,110
20161001|2016-06-14 12:30,14,32.93,32.93,32.89,32.89,2
20161001|2016-06-14 13:00,14,32.92,32.98,32.86,32.86,109
20161001|2016-06-14 19:00,15,32.91,32.92,32.91,32.92,12
20161001|2016-06-14 20:00,15,32.91,32.91,32.91,32.91,1
20161001|2016-06-14 23:00,15,32.8,32.8,32.8,32.8,1
20161001|2016-06-15 00:30,15,32.78,32.78,32.73,32.77,11
20161001|2016-06-15 01:00,15,32.75,32.8,32.75,32.78,11
20161001|2016-06-15 01:30,15,32.77,32.78,32.72,32.72,12
20161001|2016-06-15 02:00,15,32.7,32.75,32.66,32.67,32
20161001|2016-06-15 02:30,15,32.7,32.75,32.7,32.74,6
20161001|2016-06-15 03:00,15,32.78,32.78,32.72,32.72,6
20161001|2016-06-15 03:30,15,32.81,32.81,32.81,32.81,2
20161001|2016-06-15 04:00,15,32.81,32.81,32.74,32.74,4
20161001|2016-06-15 04:30,15,32.72,32.72,32.7,32.71,14
20161001|2016-06-15 05:00,15,32.7,32.7,32.67,32.7,10
20161001|2016-06-15 05:30,15,32.74,32.77,32.72,32.72,7
20161001|2016-06-15 06:00,15,32.71,32.71,32.7,32.7,2
20161001|2016-06-15 06:30,15,32.72,32.73,32.72,32.73,8
20161001|2016-06-15 07:00,15,32.72,32.74,32.71,32.71,8
20161001|2016-06-15 07:30,15,32.72,32.72,32.68,32.68,6
20161001|2016-06-15 08:30,15,32.62,32.62,32.5,32.55,221
20161001|2016-06-15 09:00,15,32.51,32.51,32.34,32.34,168
20161001|2016-06-15 09:30,15,32.4,32.44,32.3,32.39,74
20161001|2016-06-15 10:00,15,32.39,32.39,32.32,32.32,20
20161001|2016-06-15 10:30,15,32.34,32.34,32.22,32.23,30
20161001|2016-06-15 11:00,15,32.28,32.35,32.27,32.32,34
20161001|2016-06-15 11:30,15,32.28,32.3,32.27,32.3,14
20161001|2016-06-15 12:00,15,32.31,32.46,32.28,32.46,180
20161001|2016-06-15 12:30,15,32.4,32.4,32.34,32.4,85
20161001|2016-06-15 13:00,15,32.41,32.54,32.31,32.34,223
20161001|2016-06-15 19:00,16,32.22,32.5,32.22,32.37,260
20161001|2016-06-15 20:00,16,32.29,32.29,32.22,32.26,27
20161001|2016-06-15 20:30,16,32.29,32.3,32.26,32.26,6
20161001|2016-06-15 21:00,16,32.31,32.31,32.29,32.31,7
20161001|2016-06-15 22:00,16,32.28,32.28,32.28,32.28,2
20161001|2016-06-15 22:30,16,32.29,32.29,32.28,32.28,2
20161001|2016-06-15 23:00,16,32.31,32.31,32.31,32.31,2
20161001|2016-06-16 00:30,16,32.26,32.28,32.2,32.22,93
20161001|2016-06-16 01:30,16,32.17,32.17,32.17,32.17,21
20161001|2016-06-16 02:00,16,32.17,32.17,32.15,32.15,6
20161001|2016-06-16 03:00,16,32.1,32.13,32.09,32.13,17
20161001|2016-06-16 03:30,16,32.13,32.18,32.13,32.16,15
20161001|2016-06-16 04:00,16,32.18,32.18,32.18,32.18,2
20161001|2016-06-16 04:30,16,32.18,32.21,32.18,32.18,41
20161001|2016-06-16 05:00,16,32.18,32.18,32.18,32.18,20
20161001|2016-06-16 05:30,16,32.19,32.19,32.19,32.19,4
20161001|2016-06-16 06:00,16,32.17,32.18,32.1,32.1,22
20161001|2016-06-16 06:30,16,32.13,32.18,32.13,32.18,2
20161001|2016-06-16 07:00,16,32.19,32.19,32.18,32.18,4
20161001|2016-06-16 07:30,16,32.18,32.19,32.11,32.13,90
20161001|2016-06-16 08:30,16,32.1,32.1,31.73,31.73,547
20161001|2016-06-16 09:00,16,31.74,31.74,31.6,31.72,54
20161001|2016-06-16 09:30,16,31.64,31.68,31.53,31.68,413
20161001|2016-06-16 10:00,16,31.67,31.7,31.54,31.56,54
20161001|2016-06-16 10:30,16,31.64,31.66,31.57,31.59,32
20161001|2016-06-16 11:00,16,31.6,31.6,31.46,31.49,133
20161001|2016-06-16 11:30,16,31.52,31.57,31.52,31.55,139
20161001|2016-06-16 12:00,16,31.57,31.66,31.57,31.64,41
20161001|2016-06-16 12:30,16,31.65,31.67,31.49,31.49,15
20161001|2016-06-16 13:00,16,31.52,31.6,31.5,31.6,37
20161001|2016-06-16 19:00,17,31.62,31.62,31.62,31.62,1
20161001|2016-06-16 20:00,17,31.61,31.62,31.61,31.62,107
20161001|2016-06-16 20:30,17,31.6,31.6,31.59,31.59,2
20161001|2016-06-16 21:30,17,31.71,31.71,31.71,31.71,12
20161001|2016-06-16 22:00,17,31.74,31.75,31.7,31.7,110
20161001|2016-06-17 00:00,17,31.72,31.72,31.72,31.72,10
20161001|2016-06-17 00:30,17,31.66,31.66,31.66,31.66,2
20161001|2016-06-17 01:00,17,31.66,31.68,31.66,31.68,2
20161001|2016-06-17 01:30,17,31.68,31.77,31.68,31.77,26
20161001|2016-06-17 02:00,17,31.76,31.81,31.76,31.8,7
20161001|2016-06-17 02:30,17,31.8,31.8,31.77,31.77,3
20161001|2016-06-17 03:30,17,31.79,31.79,31.79,31.79,1
20161001|2016-06-17 04:00,17,31.8,31.83,31.8,31.83,2
20161001|2016-06-17 05:00,17,31.87,31.88,31.87,31.88,2
20161001|2016-06-17 05:30,17,31.92,31.92,31.92,31.92,1
20161001|2016-06-17 06:00,17,31.88,31.88,31.88,31.88,1
20161001|2016-06-17 06:30,17,31.95,31.95,31.94,31.94,4
20161001|2016-06-17 07:00,17,31.97,31.97,31.93,31.93,15
20161001|2016-06-17 07:30,17,31.92,31.95,31.92,31.92,6
20161001|2016-06-17 08:30,17,32,32.05,31.82,31.89,140
20161001|2016-06-17 09:00,17,31.85,31.91,31.81,31.83,74
20161001|2016-06-17 09:30,17,31.79,31.89,31.79,31.81,100
20161001|2016-06-17 10:00,17,31.87,31.93,31.87,31.93,80
20161001|2016-06-17 10:30,17,31.98,31.98,31.96,31.96,8
20161001|2016-06-17 11:00,17,31.97,32.22,31.97,32.18,30
20161001|2016-06-17 11:30,17,32.28,32.32,32.28,32.32,36
20161001|2016-06-17 12:00,17,32.39,32.42,32.32,32.42,117
20161001|2016-06-17 12:30,17,32.42,32.48,32.29,32.3,208
20161001|2016-06-17 13:00,17,32.34,32.34,32.25,32.26,164
20161001|2016-06-19 19:00,20,32.27,32.27,31.99,32.08,79
20161001|2016-06-19 19:30,20,32.12,32.12,32.12,32.12,1
20161001|2016-06-19 20:00,20,32.06,32.06,32.06,32.06,1
20161001|2016-06-19 21:30,20,32.06,32.06,32.03,32.05,29
20161001|2016-06-19 22:00,20,32.05,32.11,32.05,32.1,17
20161001|2016-06-19 22:30,20,32.07,32.09,32.07,32.09,13
20161001|2016-06-19 23:30,20,32.09,32.09,32.09,32.09,1
20161001|2016-06-20 00:00,20,32.09,32.09,32.09,32.09,1
20161001|2016-06-20 00:30,20,32.06,32.08,32.05,32.05,13
20161001|2016-06-20 01:00,20,32.03,32.05,32.03,32.05,4
20161001|2016-06-20 01:30,20,32.07,32.09,32.05,32.09,4
20161001|2016-06-20 02:00,20,32.16,32.16,32.15,32.16,3
20161001|2016-06-20 02:30,20,32.14,32.14,32.14,32.14,1
20161001|2016-06-20 03:30,20,32.16,32.16,32.16,32.16,2
20161001|2016-06-20 04:00,20,32.16,32.16,32.03,32.03,108
20161001|2016-06-20 04:30,20,32.02,32.02,31.96,31.96,96
20161001|2016-06-20 05:00,20,31.96,31.96,31.96,31.96,1
20161001|2016-06-20 05:30,20,32,32,32,32,4
20161001|2016-06-20 06:00,20,31.99,31.99,31.96,31.96,2
20161001|2016-06-20 06:30,20,31.96,31.97,31.96,31.97,11
20161001|2016-06-20 08:30,20,32.12,32.21,32.03,32.18,25
20161001|2016-06-20 09:00,20,32.18,32.31,32.18,32.27,36
20161001|2016-06-20 09:30,20,32.2,32.28,32.19,32.26,11
20161001|2016-06-20 10:00,20,32.24,32.24,32.18,32.21,16
20161001|2016-06-20 10:30,20,32.2,32.2,32.11,32.11,34
20161001|2016-06-20 11:00,20,32.16,32.21,32.16,32.18,8
20161001|2016-06-20 11:30,20,32.13,32.18,32.13,32.18,23
20161001|2016-06-20 12:00,20,32.22,32.23,32.19,32.22,20
20161001|2016-06-20 12:30,20,32.18,32.21,32.18,32.21,44
20161001|2016-06-20 13:00,20,32.18,32.18,32.02,32.11,389
20161001|2016-06-20 19:00,21,32.09,32.09,32.04,32.04,9
20161001|2016-06-20 20:00,21,32.25,32.26,32.25,32.26,4
20161001|2016-06-21 01:00,21,32.06,32.06,32.06,32.06,1
20161001|2016-06-21 01:30,21,32.02,32.02,31.97,31.99,18
20161001|2016-06-21 02:30,21,32.09,32.09,32.08,32.08,5
20161001|2016-06-21 03:00,21,32.09,32.19,32.09,32.17,9
20161001|2016-06-21 04:30,21,32.13,32.13,32.13,32.13,1
20161001|2016-06-21 05:00,21,32.17,32.17,32.17,32.17,5
20161001|2016-06-21 06:00,21,32,32,31.96,31.97,9
20161001|2016-06-21 06:30,21,32.04,32.04,32.04,32.04,2
20161001|2016-06-21 07:00,21,32.04,32.05,32,32,5
20161001|2016-06-21 07:30,21,32.01,32.01,31.89,31.91,4
20161001|2016-06-21 08:30,21,31.89,32.03,31.82,31.9,107
20161001|2016-06-21 09:00,21,31.93,31.95,31.84,31.84,19
20161001|2016-06-21 09:30,21,31.82,31.87,31.82,31.87,14
20161001|2016-06-21 10:00,21,31.93,31.95,31.84,31.91,16
20161001|2016-06-21 10:30,21,31.92,31.94,31.8,31.8,133
20161001|2016-06-21 11:00,21,31.8,31.82,31.74,31.81,19
20161001|2016-06-21 11:30,21,31.79,31.81,31.75,31.75,8
20161001|2016-06-21 12:00,21,31.78,31.78,31.74,31.75,17
20161001|2016-06-21 12:30,21,31.82,31.84,31.78,31.78,34
20161001|2016-06-21 13:00,21,31.74,31.76,31.72,31.76,307
20161001|2016-06-21 19:00,22,31.8,31.8,31.76,31.76,3
20161001|2016-06-21 19:30,22,31.78,31.78,31.78,31.78,1
20161001|2016-06-21 20:00,22,31.9,31.96,31.9,31.96,6
20161001|2016-06-21 23:30,22,31.92,31.92,31.92,31.92,1
20161001|2016-06-22 00:30,22,31.94,31.94,31.94,31.94,4
20161001|2016-06-22 01:00,22,31.94,31.99,31.91,31.98,13
20161001|2016-06-22 01:30,22,31.98,32.05,31.98,32.03,6
20161001|2016-06-22 02:00,22,32.03,32.03,32.03,32.03,1
20161001|2016-06-22 02:30,22,32.07,32.07,32.07,32.07,1
20161001|2016-06-22 03:00,22,32.07,32.09,32.06,32.09,13
20161001|2016-06-22 03:30,22,32.09,32.1,32.08,32.08,6
20161001|2016-06-22 04:00,22,32.12,32.12,32.12,32.12,2
20161001|2016-06-22 04:30,22,32.08,32.08,32.08,32.08,1
20161001|2016-06-22 05:00,22,32.09,32.11,32.09,32.11,3
20161001|2016-06-22 05:30,22,32.15,32.15,32.15,32.15,7
20161001|2016-06-22 06:00,22,32.16,32.17,32.11,32.13,6
20161001|2016-06-22 06:30,22,32.13,32.15,32.12,32.12,76
20161001|2016-06-22 07:00,22,32.12,32.15,32.12,32.15,9
20161001|2016-06-22 07:30,22,32.1,32.11,32.02,32.02,3
20161001|2016-06-22 08:30,22,32.07,32.16,32.03,32.16,238
20161001|2016-06-22 09:00,22,32.16,32.26,32.1,32.1,71
20161001|2016-06-22 09:30,22,32.05,32.08,32.03,32.07,64
20161001|2016-06-22 10:00,22,32.1,32.1,32.04,32.1,17
20161001|2016-06-22 10:30,22,32.04,32.08,32.03,32.06,137
20161001|2016-06-22 11:00,22,32.02,32.02,31.91,31.91,43
20161001|2016-06-22 11:30,22,31.96,31.99,31.96,31.97,12
20161001|2016-06-22 12:00,22,31.99,32.04,31.96,32.02,25
20161001|2016-06-22 12:30,22,32.01,32.01,31.95,31.96,13
20161001|2016-06-22 13:00,22,31.93,31.98,31.89,31.98,88
20161001|2016-06-22 19:00,23,32,32,32,32,3
20161001|2016-06-22 21:30,23,31.87,31.87,31.87,31.87,2
20161001|2016-06-22 23:00,23,31.76,31.78,31.75,31.78,21
20161001|2016-06-23 00:00,23,31.84,31.88,31.84,31.88,4
20161001|2016-06-23 00:30,23,31.91,31.93,31.89,31.92,10
20161001|2016-06-23 01:00,23,32,32,31.85,31.85,3
20161001|2016-06-23 01:30,23,31.8,31.8,31.79,31.8,8
20161001|2016-06-23 02:00,23,31.81,31.81,31.77,31.77,3
20161001|2016-06-23 02:30,23,31.69,31.69,31.69,31.69,1
20161001|2016-06-23 03:00,23,31.8,31.85,31.8,31.85,7
20161001|2016-06-23 04:00,23,31.87,32.12,31.86,32.09,29
20161001|2016-06-23 04:30,23,32.08,32.08,31.99,32.03,4
20161001|2016-06-23 05:00,23,32.03,32.05,32.01,32.05,31
20161001|2016-06-23 05:30,23,32.06,32.06,32.02,32.02,193
20161001|2016-06-23 06:00,23,32.01,32.02,32.01,32.02,2
20161001|2016-06-23 06:30,23,31.96,31.96,31.96,31.96,1
20161001|2016-06-23 07:00,23,32.03,32.03,32.03,32.03,11
20161001|2016-06-23 07:30,23,32.03,32.03,32.03,32.03,7
20161001|2016-06-23 08:30,23,32,32.05,31.83,31.98,53
20161001|2016-06-23 09:00,23,31.94,31.94,31.73,31.73,14
20161001|2016-06-23 09:30,23,31.76,31.83,31.76,31.83,15
20161001|2016-06-23 10:00,23,31.85,32.03,31.85,32.03,11
20161001|2016-06-23 10:30,23,32.05,32.2,31.99,32.2,92
20161001|2016-06-23 11:00,23,32.24,32.24,32.11,32.19,52
20161001|2016-06-23 11:30,23,32.21,32.22,32.16,32.16,13
20161001|2016-06-23 12:00,23,32.23,32.23,32.11,32.11,183
20161001|2016-06-23 12:30,23,32.16,32.2,32.11,32.19,52
20161001|2016-06-23 13:00,23,32.16,32.23,32.04,32.18,229
20161001|2016-06-23 19:00,24,32.15,32.15,32.01,32.01,48
20161001|2016-06-23 19:30,24,32.09,32.09,32.01,32.01,25
20161001|2016-06-23 20:00,24,32.04,32.09,31.94,32.08,20
20161001|2016-06-23 20:30,24,32.1,32.13,32.05,32.07,19
20161001|2016-06-23 21:00,24,32.07,32.07,32.01,32.01,7
20161001|2016-06-23 21:30,24,32,32.06,31.95,31.95,17
20161001|2016-06-23 22:00,24,31.79,31.86,31.79,31.86,4
20161001|2016-06-23 23:00,24,31.63,31.63,31.63,31.63,1
20161001|2016-06-23 23:30,24,31.57,31.61,31.52,31.58,65
20161001|2016-06-24 00:00,24,31.54,31.55,31.45,31.45,12
20161001|2016-06-24 00:30,24,31.52,31.7,31.52,31.7,8
20161001|2016-06-24 01:00,24,31.59,31.62,31.58,31.62,30
20161001|2016-06-24 01:30,24,31.58,31.58,31.57,31.58,6
20161001|2016-06-24 02:00,24,31.54,31.62,31.54,31.62,3
20161001|2016-06-24 02:30,24,31.55,31.61,31.55,31.61,3
20161001|2016-06-24 03:00,24,31.62,31.64,31.62,31.64,3
20161001|2016-06-24 03:30,24,31.65,31.65,31.64,31.64,2
20161001|2016-06-24 04:00,24,31.63,31.63,31.62,31.62,2
20161001|2016-06-24 04:30,24,31.6,31.6,31.6,31.6,1
20161001|2016-06-24 05:30,24,31.55,31.55,31.48,31.49,105
20161001|2016-06-24 06:00,24,31.51,31.51,31.51,31.51,100
20161001|2016-06-24 06:30,24,31.59,31.59,31.57,31.57,2
20161001|2016-06-24 07:00,24,31.63,31.63,31.55,31.55,2
20161001|2016-06-24 07:30,24,31.61,31.61,31.52,31.52,6
20161001|2016-06-24 08:30,24,31.49,31.6,31.46,31.6,351
20161001|2016-06-24 09:00,24,31.49,31.56,31.49,31.53,45
20161001|2016-06-24 09:30,24,31.58,31.67,31.55,31.55,64
20161001|2016-06-24 10:00,24,31.55,31.59,31.53,31.59,23
20161001|2016-06-24 10:30,24,31.62,31.68,31.62,31.68,9
20161001|2016-06-24 11:00,24,31.65,31.65,31.53,31.53,14
20161001|2016-06-24 11:30,24,31.45,31.47,31.33,31.33,102
20161001|2016-06-24 12:00,24,31.33,31.51,31.3,31.42,145
20161001|2016-06-24 12:30,24,31.38,31.38,31.35,31.38,108
20161001|2016-06-24 13:00,24,31.37,31.45,31.37,31.39,270
20161001|2016-06-26 19:00,27,31.49,31.56,31.49,31.56,3
20161001|2016-06-26 21:30,27,31.72,31.72,31.72,31.72,2
20161001|2016-06-26 22:00,27,31.75,31.75,31.74,31.74,2
20161001|2016-06-26 22:30,27,31.75,31.75,31.75,31.75,1
20161001|2016-06-26 23:00,27,31.75,31.75,31.7,31.7,71
20161001|2016-06-26 23:30,27,31.7,31.72,31.7,31.72,31
20161001|2016-06-27 00:30,27,31.75,31.75,31.75,31.75,1
20161001|2016-06-27 01:00,27,31.77,31.78,31.77,31.78,2
20161001|2016-06-27 02:00,27,31.79,31.79,31.77,31.77,10
20161001|2016-06-27 03:00,27,31.64,31.64,31.61,31.61,51
20161001|2016-06-27 03:30,27,31.57,31.62,31.54,31.62,62
20161001|2016-06-27 04:00,27,31.6,31.6,31.57,31.57,2
20161001|2016-06-27 04:30,27,31.58,31.58,31.56,31.57,53
20161001|2016-06-27 05:30,27,31.51,31.51,31.49,31.49,2
20161001|2016-06-27 06:00,27,31.5,31.55,31.5,31.55,7
20161001|2016-06-27 07:00,27,31.54,31.54,31.54,31.54,1
20161001|2016-06-27 07:30,27,31.66,31.66,31.66,31.66,5
20161001|2016-06-27 08:30,27,31.72,31.85,31.72,31.85,20
20161001|2016-06-27 09:00,27,31.82,31.87,31.75,31.75,42
20161001|2016-06-27 09:30,27,31.79,31.85,31.71,31.82,50
20161001|2016-06-27 10:00,27,31.83,31.86,31.8,31.8,31
20161001|2016-06-27 10:30,27,31.79,31.84,31.79,31.84,10
20161001|2016-06-27 11:00,27,31.8,31.86,31.78,31.85,182
20161001|2016-06-27 11:30,27,31.85,31.85,31.68,31.71,48
20161001|2016-06-27 12:00,27,31.75,31.8,31.72,31.75,14
20161001|2016-06-27 12:30,27,31.75,31.83,31.73,31.73,24
20161001|2016-06-27 13:00,27,31.7,31.72,31.63,31.71,142
20161001|2016-06-27 19:30,28,31.64,31.66,31.64,31.66,6
20161001|2016-06-27 20:00,28,31.6,31.6,31.6,31.6,2
20161001|2016-06-27 21:30,28,31.76,31.82,31.76,31.81,32
20161001|2016-06-27 22:00,28,31.81,31.86,31.68,31.74,47
20161001|2016-06-27 22:30,28,31.77,31.82,31.73,31.78,46
20161001|2016-06-27 23:00,28,31.78,31.83,31.77,31.83,46
20161001|2016-06-27 23:30,28,31.83,31.84,31.82,31.83,13
20161001|2016-06-28 00:00,28,31.8,31.86,31.8,31.86,4
20161001|2016-06-28 00:30,28,31.83,31.84,31.82,31.84,5
20161001|2016-06-28 01:00,28,31.79,31.93,31.79,31.93,4
20161001|2016-06-28 01:30,28,31.95,32.07,31.95,32.07,10
20161001|2016-06-28 02:00,28,31.97,31.97,31.94,31.94,3
20161001|2016-06-28 03:00,28,31.96,31.97,31.96,31.97,2
20161001|2016-06-28 03:30,28,32.03,32.03,32.01,32.01,6
20161001|2016-06-28 04:00,28,31.97,31.97,31.97,31.97,1
20161001|2016-06-28 04:30,28,31.98,31.98,31.98,31.98,1
20161001|2016-06-28 05:00,28,31.97,31.97,31.97,31.97,1
20161001|2016-06-28 05:30,28,32.02,32.02,31.96,31.96,4
20161001|2016-06-28 06:00,28,32.01,32.05,32.01,32.05,3
20161001|2016-06-28 06:30,28,32.05,32.17,32.05,32.14,17
20161001|2016-06-28 07:00,28,32.09,32.09,31.99,32.02,12
20161001|2016-06-28 08:30,28,31.94,31.95,31.8,31.8,47
20161001|2016-06-28 09:00,28,31.76,31.81,31.71,31.71,346
20161001|2016-06-28 09:30,28,31.74,31.79,31.67,31.67,13
20161001|2016-06-28 10:00,28,31.67,31.74,31.67,31.72,5
20161001|2016-06-28 10:30,28,31.72,31.72,31.67,31.69,24
20161001|2016-06-28 11:00,28,31.63,31.63,31.63,31.63,76
20161001|2016-06-28 11:30,28,31.65,31.65,31.6,31.6,81
20161001|2016-06-28 12:30,28,31.52,31.59,31.52,31.56,66
20161001|2016-06-28 13:00,28,31.55,31.55,31.48,31.52,583
20161001|2016-06-28 19:00,29,31.46,31.57,31.45,31.57,6
20161001|2016-06-28 20:30,29,31.57,31.57,31.57,31.57,1
20161001|2016-06-28 21:30,29,31.57,31.57,31.57,31.57,2
20161001|2016-06-28 22:00,29,31.5,31.5,31.5,31.5,3
20161001|2016-06-29 00:30,29,31.42,31.42,31.42,31.42,1
20161001|2016-06-29 01:00,29,31.45,31.45,31.45,31.45,1
20161001|2016-06-29 01:30,29,31.51,31.51,31.51,31.51,1
20161001|2016-06-29 02:00,29,31.52,31.52,31.48,31.48,7
20161001|2016-06-29 02:30,29,31.48,31.5,31.46,31.5,5
20161001|2016-06-29 03:00,29,31.44,31.57,31.42,31.57,11
20161001|2016-06-29 05:00,29,31.44,31.44,31.3,31.3,32
20161001|2016-06-29 06:30,29,31.3,31.3,31.29,31.29,3
20161001|2016-06-29 07:00,29,31.3,31.34,31.29,31.34,67
20161001|2016-06-29 08:30,29,31.4,31.41,31.25,31.27,68
20161001|2016-06-29 09:00,29,31.38,31.38,31.31,31.35,9
20161001|2016-06-29 09:30,29,31.36,31.36,31.29,31.29,10
20161001|2016-06-29 10:00,29,31.28,31.29,31.26,31.26,9
20161001|2016-06-29 10:30,29,31.28,31.36,31.26,31.28,150
20161001|2016-06-29 11:00,29,31.29,31.38,31.26,31.38,161
20161001|2016-06-29 11:30,29,31.32,31.32,31.22,31.22,43
20161001|2016-06-29 12:00,29,31.22,31.22,31.15,31.18,239
20161001|2016-06-29 12:30,29,31.13,31.19,31.13,31.18,235
20161001|2016-06-29 13:00,29,31.18,31.31,31.17,31.17,468
20161001|2016-06-29 19:00,30,31.29,31.5,31.15,31.15,84
20161001|2016-06-29 20:30,30,31.39,31.39,31.39,31.39,1
20161001|2016-06-29 21:00,30,31.49,31.5,31.49,31.5,10
20161001|2016-06-29 22:00,30,31.62,31.62,31.58,31.58,2
20161001|2016-06-30 02:00,30,31.65,31.69,31.65,31.69,2
20161001|2016-06-30 02:30,30,31.72,31.8,31.72,31.8,26
20161001|2016-06-30 03:30,30,31.67,31.67,31.67,31.67,1
20161001|2016-06-30 04:30,30,31.68,31.68,31.68,31.68,1
20161001|2016-06-30 06:30,30,31.59,31.59,31.58,31.58,6
20161001|2016-06-30 07:30,30,31.58,31.58,31.56,31.56,15
20161001|2016-06-30 08:30,30,31.56,31.6,31.45,31.55,409
20161001|2016-06-30 09:00,30,31.52,31.58,31.41,31.48,155
20161001|2016-06-30 09:30,30,31.46,31.49,31.37,31.48,61
20161001|2016-06-30 10:00,30,31.47,31.58,31.47,31.57,255
20161001|2016-06-30 10:30,30,31.5,31.54,31.36,31.36,74
20161001|2016-06-30 11:00,30,31.36,32.1,31.3,32,923
20161001|2016-06-30 11:30,30,32.01,32.02,31.64,31.65,337
20161001|2016-06-30 12:00,30,31.66,31.86,31.61,31.79,127
20161001|2016-06-30 12:30,30,31.79,31.84,31.72,31.84,29
20161001|2016-06-30 13:00,30,31.84,31.84,31.69,31.78,116
20161001|2016-06-30 19:00,1,31.73,31.73,31.73,31.73,7
20161001|2016-06-30 20:00,1,31.87,31.87,31.87,31.87,1
20161001|2016-06-30 21:00,1,32.05,32.05,32.05,32.05,2
20161001|2016-06-30 21:30,1,31.95,31.95,31.95,31.95,1
20161001|2016-06-30 23:00,1,32.03,32.08,32.03,32.08,96
20161001|2016-06-30 23:30,1,32.05,32.05,32.05,32.05,1
20161001|2016-07-01 00:00,1,32.07,32.07,32.05,32.05,2
20161001|2016-07-01 01:00,1,32.11,32.13,32,32.09,38
20161001|2016-07-01 01:30,1,32.06,32.06,32.06,32.06,72
20161001|2016-07-01 02:00,1,32.06,32.06,32.06,32.06,6
20161001|2016-07-01 03:00,1,32.11,32.11,32.11,32.11,20
20161001|2016-07-01 03:30,1,32.12,32.12,32.11,32.11,8
20161001|2016-07-01 04:00,1,32.1,32.1,32.1,32.1,1
20161001|2016-07-01 05:00,1,32.12,32.12,32.12,32.12,1
20161001|2016-07-01 07:00,1,32.11,32.11,32.11,32.11,10
20161001|2016-07-01 08:30,1,32.12,32.2,31.98,31.98,65
20161001|2016-07-01 09:00,1,31.98,31.98,31.82,31.82,39
20161001|2016-07-01 09:30,1,31.8,31.8,31.72,31.77,26
20161001|2016-07-01 10:00,1,31.82,31.86,31.75,31.79,22
20161001|2016-07-01 10:30,1,31.78,31.83,31.74,31.76,25
20161001|2016-07-01 11:00,1,31.75,31.84,31.74,31.8,33
20161001|2016-07-01 11:30,1,31.8,31.8,31.74,31.78,63
20161001|2016-07-01 12:00,1,31.78,31.78,31.57,31.6,325
20161001|2016-07-01 12:30,1,31.59,31.61,31.41,31.41,287
20161001|2016-07-01 13:00,1,31.51,31.52,31.34,31.38,68
20161001|2016-07-05 08:30,5,31.39,31.73,31.17,31.3,355
20161001|2016-07-05 09:00,5,31.37,31.37,30.97,31.04,190
20161001|2016-07-05 09:30,5,30.96,31.05,30.81,30.87,218
20161001|2016-07-05 10:00,5,30.86,30.93,30.81,30.92,194
20161001|2016-07-05 10:30,5,30.91,31.03,30.85,30.99,119
20161001|2016-07-05 11:00,5,30.92,30.96,30.87,30.92,59
20161001|2016-07-05 11:30,5,30.92,30.92,30.83,30.84,26
20161001|2016-07-05 12:00,5,30.87,30.87,30.82,30.82,30
20161001|2016-07-05 12:30,5,30.87,31.05,30.87,31.05,20
20161001|2016-07-05 13:00,5,31.04,31.15,30.98,31.04,228
20161001|2016-07-05 19:00,6,30.89,31.06,30.89,31.04,7
20161001|2016-07-05 20:00,6,30.87,30.9,30.87,30.9,6
20161001|2016-07-05 21:30,6,30.81,30.81,30.79,30.79,124
20161001|2016-07-05 22:00,6,30.8,30.8,30.78,30.8,222
20161001|2016-07-05 22:30,6,30.8,30.81,30.8,30.81,33
20161001|2016-07-06 00:30,6,30.9,30.9,30.9,30.9,2
20161001|2016-07-06 01:30,6,30.83,30.83,30.83,30.83,6
20161001|2016-07-06 02:00,6,30.8,30.81,30.78,30.81,91
20161001|2016-07-06 02:30,6,30.87,30.87,30.87,30.87,1
20161001|2016-07-06 03:00,6,30.85,30.85,30.83,30.83,10
20161001|2016-07-06 03:30,6,30.82,30.82,30.78,30.79,77
20161001|2016-07-06 04:00,6,30.79,30.85,30.78,30.85,41
20161001|2016-07-06 04:30,6,30.88,30.94,30.88,30.91,7
20161001|2016-07-06 05:00,6,30.9,30.94,30.9,30.91,54
20161001|2016-07-06 05:30,6,30.91,30.91,30.78,30.83,64
20161001|2016-07-06 06:00,6,30.78,30.78,30.74,30.74,76
20161001|2016-07-06 06:30,6,30.7,30.7,30.6,30.66,48
20161001|2016-07-06 07:00,6,30.67,30.8,30.67,30.72,6
20161001|2016-07-06 07:30,6,30.73,30.73,30.56,30.59,17
20161001|2016-07-06 08:30,6,30.59,30.66,30.37,30.64,195
20161001|2016-07-06 09:00,6,30.58,30.58,30.39,30.43,73
20161001|2016-07-06 09:30,6,30.38,30.4,30.29,30.31,51
20161001|2016-07-06 10:00,6,30.35,30.44,30.31,30.44,30
20161001|2016-07-06 10:30,6,30.42,30.51,30.4,30.51,17
20161001|2016-07-06 11:00,6,30.49,30.49,30.39,30.49,16
20161001|2016-07-06 11:30,6,30.44,30.49,30.41,30.41,53
20161001|2016-07-06 12:00,6,30.42,30.46,30.39,30.45,78
20161001|2016-07-06 12:30,6,30.43,30.49,30.41,30.49,45
20161001|2016-07-06 13:00,6,30.52,30.62,30.47,30.6,163
20161001|2016-07-06 19:00,7,30.6,30.7,30.6,30.7,10
20161001|2016-07-06 20:00,7,30.77,30.77,30.77,30.77,2
20161001|2016-07-06 20:30,7,30.63,30.63,30.63,30.63,1
20161001|2016-07-06 21:00,7,30.62,30.62,30.62,30.62,1
20161001|2016-07-06 22:00,7,30.64,30.66,30.64,30.66,10
20161001|2016-07-06 23:30,7,30.66,30.71,30.66,30.7,4
20161001|2016-07-07 00:30,7,30.55,30.55,30.37,30.38,12
20161001|2016-07-07 01:00,7,30.35,30.46,30.35,30.45,7
20161001|2016-07-07 01:30,7,30.45,30.45,30.39,30.39,6
20161001|2016-07-07 02:00,7,30.37,30.38,30.36,30.36,5
20161001|2016-07-07 02:30,7,30.47,30.52,30.47,30.52,60
20161001|2016-07-07 03:00,7,30.5,30.5,30.48,30.49,8
20161001|2016-07-07 03:30,7,30.52,30.52,30.47,30.47,6
20161001|2016-07-07 04:30,7,30.48,30.48,30.48,30.48,1
20161001|2016-07-07 05:30,7,30.5,30.5,30.5,30.5,1
20161001|2016-07-07 06:00,7,30.5,30.53,30.5,30.53,3
20161001|2016-07-07 06:30,7,30.51,30.51,30.51,30.51,1
20161001|2016-07-07 07:00,7,30.55,30.8,30.53,30.66,301
20161001|2016-07-07 07:30,7,30.66,30.7,30.66,30.69,27
20161001|2016-07-07 08:30,7,30.69,30.73,30.43,30.5,82
20161001|2016-07-07 09:00,7,30.48,30.5,30.42,30.47,20
20161001|2016-07-07 09:30,7,30.44,30.46,30.31,30.31,47
20161001|2016-07-07 10:00,7,30.32,30.36,30.25,30.36,189
20161001|2016-07-07 10:30,7,30.39,30.43,30.32,30.32,65
20161001|2016-07-07 11:00,7,30.29,30.34,30.27,30.34,89
20161001|2016-07-07 11:30,7,30.3,30.3,30.25,30.29,202
20161001|2016-07-07 12:00,7,30.3,30.36,30.15,30.17,475
20161001|2016-07-07 12:30,7,30.15,30.18,30.01,30.15,170
20161001|2016-07-07 13:00,7,30.08,30.09,29.93,29.96,386
20161001|2016-07-07 19:00,8,29.97,30.21,29.97,30.21,29
20161001|2016-07-07 20:00,8,30.11,30.2,30.08,30.2,26
20161001|2016-07-07 20:30,8,30.11,30.11,30.07,30.08,6
20161001|2016-07-07 21:00,8,30.06,30.06,29.97,29.97,8
20161001|2016-07-07 21:30,8,30.04,30.11,29.96,30.05,12
20161001|2016-07-07 22:00,8,29.95,29.95,29.95,29.95,1
20161001|2016-07-07 23:00,8,30.03,30.03,30.03,30.03,6
20161001|2016-07-08 01:00,8,29.97,30.02,29.97,30.02,5
20161001|2016-07-08 02:00,8,30.03,30.09,30.03,30.09,4
20161001|2016-07-08 02:30,8,30.13,30.22,30.13,30.22,4
20161001|2016-07-08 03:00,8,30.25,30.25,30.25,30.25,1
20161001|2016-07-08 03:30,8,30.22,30.22,30.22,30.22,1
20161001|2016-07-08 04:00,8,30.18,30.19,30.1,30.1,8
20161001|2016-07-08 04:30,8,30.1,30.28,30.1,30.25,61
20161001|2016-07-08 05:00,8,30.27,30.32,30.27,30.32,168
20161001|2016-07-08 05:30,8,30.24,30.24,30.24,30.24,1
20161001|2016-07-08 06:00,8,30.19,30.21,30.19,30.21,12
20161001|2016-07-08 06:30,8,30.22,30.33,30.21,30.27,36
20161001|2016-07-08 07:00,8,30.3,30.35,30.24,30.35,17
20161001|2016-07-08 07:30,8,30.28,30.28,30.28,30.28,1
20161001|2016-07-08 08:30,8,30.38,30.43,30.22,30.3,372
20161001|2016-07-08 09:00,8,30.27,30.27,30.11,30.11,16
20161001|2016-07-08 09:30,8,30.1,30.21,30.09,30.19,211
20161001|2016-07-08 10:00,8,30.24,30.43,30.24,30.43,458
20161001|2016-07-08 10:30,8,30.45,30.72,30.45,30.54,220
20161001|2016-07-08 11:00,8,30.53,30.56,30.45,30.56,57
20161001|2016-07-08 11:30,8,30.55,30.61,30.55,30.6,17
20161001|2016-07-08 12:00,8,30.63,30.67,30.63,30.63,14
20161001|2016-07-08 12:30,8,30.61,30.61,30.57,30.6,22
20161001|2016-07-08 13:00,8,30.59,30.64,30.53,30.58,107
20161001|2016-07-10 19:00,11,30.6,30.74,30.6,30.73,9
20161001|2016-07-10 19:30,11,30.68,30.68,30.68,30.68,2
20161001|2016-07-10 20:00,11,30.6,30.6,30.57,30.57,7
20161001|2016-07-10 21:00,11,30.54,30.54,30.52,30.52,6
20161001|2016-07-10 21:30,11,30.58,30.58,30.58,30.58,2
20161001|2016-07-10 23:30,11,30.72,30.72,30.72,30.72,1
20161001|2016-07-11 00:00,11,30.7,30.72,30.7,30.72,13
20161001|2016-07-11 00:30,11,30.73,30.73,30.72,30.72,9
20161001|2016-07-11 01:00,11,30.75,30.75,30.75,30.75,6
20161001|2016-07-11 02:00,11,30.77,30.77,30.77,30.77,2
20161001|2016-07-11 03:30,11,30.77,30.79,30.76,30.79,51
20161001|2016-07-11 04:00,11,30.79,30.83,30.79,30.83,2
20161001|2016-07-11 04:30,11,30.81,30.81,30.81,30.81,1
20161001|2016-07-11 05:00,11,30.76,30.78,30.76,30.78,38
20161001|2016-07-11 06:00,11,30.8,30.8,30.8,30.8,1
20161001|2016-07-11 06:30,11,30.74,30.74,30.74,30.74,1
20161001|2016-07-11 07:30,11,30.78,30.78,30.78,30.78,1
20161001|2016-07-11 08:30,11,30.78,30.91,30.78,30.81,46
20161001|2016-07-11 09:00,11,30.81,30.88,30.79,30.87,14
20161001|2016-07-11 09:30,11,30.92,31,30.85,30.96,28
20161001|2016-07-11 10:00,11,30.98,30.98,30.7,30.73,93
20161001|2016-07-11 10:30,11,30.73,30.8,30.66,30.76,117
20161001|2016-07-11 11:00,11,30.73,30.78,30.65,30.77,60
20161001|2016-07-11 11:30,11,30.7,30.79,30.64,30.64,48
20161001|2016-07-11 12:00,11,30.65,30.71,30.63,30.71,103
20161001|2016-07-11 12:30,11,30.68,30.68,30.59,30.59,11
20161001|2016-07-11 13:00,11,30.63,30.63,30.52,30.61,351
20161001|2016-07-11 19:00,12,30.55,30.55,30.54,30.55,34
20161001|2016-07-11 19:30,12,30.55,30.55,30.54,30.54,8
20161001|2016-07-11 20:00,12,30.55,30.66,30.55,30.66,72
20161001|2016-07-11 23:00,12,30.62,30.62,30.61,30.61,2
20161001|2016-07-12 00:00,12,30.61,30.61,30.61,30.61,1
20161001|2016-07-12 00:30,12,30.52,30.58,30.47,30.54,35
20161001|2016-07-12 01:00,12,30.57,30.59,30.53,30.58,23
20161001|2016-07-12 01:30,12,30.6,30.6,30.54,30.56,22
20161001|2016-07-12 02:00,12,30.56,30.61,30.5,30.52,53
20161001|2016-07-12 02:30,12,30.54,30.55,30.54,30.55,6
20161001|2016-07-12 03:00,12,30.5,30.55,30.5,30.55,2
20161001|2016-07-12 03:30,12,30.56,30.59,30.56,30.59,7
20161001|2016-07-12 04:00,12,30.46,30.46,30.46,30.46,1
20161001|2016-07-12 04:30,12,30.49,30.49,30.3,30.31,9
20161001|2016-07-12 05:00,12,30.37,30.4,30.37,30.39,4
20161001|2016-07-12 05:30,12,30.45,30.45,30.43,30.43,2
20161001|2016-07-12 06:00,12,30.42,30.42,30.41,30.41,2
20161001|2016-07-12 06:30,12,30.4,30.46,30.4,30.46,2
20161001|2016-07-12 07:00,12,30.51,30.52,30.51,30.52,8
20161001|2016-07-12 07:30,12,30.47,30.47,30.47,30.47,1
20161001|2016-07-12 08:30,12,30.65,30.93,30.65,30.84,63
20161001|2016-07-12 09:00,12,30.85,30.93,30.79,30.83,35
20161001|2016-07-12 09:30,12,30.83,30.89,30.81,30.87,189
20161001|2016-07-12 10:00,12,30.86,30.94,30.86,30.89,152
20161001|2016-07-12 10:30,12,30.88,30.94,30.81,30.9,116
20161001|2016-07-12 11:00,12,30.83,30.96,30.73,30.76,324
20161001|2016-07-12 11:30,12,30.81,30.9,30.81,30.84,21
20161001|2016-07-12 12:00,12,30.88,31.03,30.86,30.97,61
20161001|2016-07-12 12:30,12,30.98,31.11,30.96,31.01,208
20161001|2016-07-12 13:00,12,30.98,31.08,30.95,31.03,90
20161001|2016-07-12 19:00,13,31.06,31.24,31.06,31.24,53
20161001|2016-07-12 19:30,13,31.11,31.11,31.11,31.11,3
20161001|2016-07-12 21:00,13,31.07,31.07,31.07,31.07,1
20161001|2016-07-13 00:00,13,31.19,31.19,31.19,31.19,1
20161001|2016-07-13 00:30,13,31.24,31.24,31.24,31.24,2
20161001|2016-07-13 01:00,13,31.16,31.22,31.16,31.16,3
20161001|2016-07-13 01:30,13,31.24,31.24,31.24,31.24,1
20161001|2016-07-13 02:00,13,31.22,31.22,31.16,31.16,3
20161001|2016-07-13 02:30,13,31.15,31.15,31.01,31.08,6
20161001|2016-07-13 03:00,13,31.1,31.22,31.1,31.22,8
20161001|2016-07-13 03:30,13,31.21,31.21,31.21,31.21,9
20161001|2016-07-13 04:00,13,31.21,31.31,31.21,31.31,16
20161001|2016-07-13 05:00,13,31.33,31.33,31.33,31.33,2
20161001|2016-07-13 05:30,13,31.41,31.41,31.35,31.37,8
20161001|2016-07-13 06:30,13,31.39,31.39,31.39,31.39,4
20161001|2016-07-13 07:00,13,31.39,31.45,31.39,31.45,23
20161001|2016-07-13 08:30,13,31.45,31.55,31.35,31.35,87
20161001|2016-07-13 09:00,13,31.34,31.43,31.34,31.38,63
20161001|2016-07-13 09:30,13,31.42,31.43,31.23,31.36,42
20161001|2016-07-13 10:00,13,31.37,31.44,31.37,31.4,33
20161001|2016-07-13 10:30,13,31.4,31.41,31.31,31.31,32
20161001|2016-07-13 11:00,13,31.32,31.32,31.16,31.16,39
20161001|2016-07-13 11:30,13,31.12,31.27,31.04,31.07,153
20161001|2016-07-13 12:00,13,31.04,31.11,30.99,31.07,50
20161001|2016-07-13 12:30,13,31.03,31.09,31.03,31.09,63
20161001|2016-07-13 13:00,13,31.06,31.08,30.91,30.91,357
20161001|2016-07-13 19:00,14,30.94,30.97,30.94,30.97,208
20161001|2016-07-13 21:30,14,31.05,31.12,31.05,31.12,2
20161001|2016-07-13 23:30,14,31.18,31.18,31.18,31.18,1
20161001|2016-07-14 00:00,14,31.18,31.18,31.16,31.16,2
20161001|2016-07-14 00:30,14,31.11,31.14,31.05,31.05,6
20161001|2016-07-14 01:00,14,31.15,31.18,31.15,31.18,3
20161001|2016-07-14 01:30,14,31.21,31.23,31.21,31.23,2
20161001|2016-07-14 02:00,14,31.28,31.35,31.28,31.35,3
20161001|2016-07-14 02:30,14,31.36,31.42,31.36,31.42,3
20161001|2016-07-14 03:00,14,31.39,31.39,31.39,31.39,2
20161001|2016-07-14 03:30,14,31.4,31.4,31.4,31.4,10
20161001|2016-07-14 04:00,14,31.46,31.5,31.46,31.5,3
20161001|2016-07-14 04:30,14,31.46,31.49,31.45,31.46,38
20161001|2016-07-14 05:00,14,31.47,31.47,31.46,31.46,4
20161001|2016-07-14 05:30,14,31.51,31.54,31.49,31.49,103
20161001|2016-07-14 06:00,14,31.43,31.43,31.42,31.42,2
20161001|2016-07-14 06:30,14,31.44,31.44,31.41,31.41,4
20161001|2016-07-14 07:00,14,31.46,31.49,31.44,31.44,5
20161001|2016-07-14 07:30,14,31.46,31.46,31.37,31.37,32
20161001|2016-07-14 08:30,14,31.35,31.38,31.23,31.34,169
20161001|2016-07-14 09:00,14,31.41,31.41,31.31,31.31,4
20161001|2016-07-14 09:30,14,31.32,31.43,31.32,31.43,17
20161001|2016-07-14 10:00,14,31.46,31.48,31.39,31.4,53
20161001|2016-07-14 10:30,14,31.37,31.45,31.36,31.42,65
20161001|2016-07-14 11:00,14,31.39,31.45,31.33,31.38,48
20161001|2016-07-14 11:30,14,31.32,31.54,31.24,31.48,176
20161001|2016-07-14 12:00,14,31.48,31.5,31.18,31.23,135
20161001|2016-07-14 12:30,14,31.2,31.22,31.09,31.12,133
20161001|2016-07-14 13:00,14,31.1,31.1,30.85,30.85,262
20161001|2016-07-14 19:00,15,30.98,30.98,30.95,30.96,4
20161001|2016-07-14 21:30,15,30.96,30.96,30.96,30.96,1
20161001|2016-07-14 23:00,15,30.93,30.93,30.93,30.93,2
20161001|2016-07-14 23:30,15,30.94,30.96,30.94,30.96,2
20161001|2016-07-15 00:00,15,30.95,30.95,30.95,30.95,1
20161001|2016-07-15 01:30,15,30.96,31.09,30.96,31.08,12
20161001|2016-07-15 02:30,15,31.04,31.13,31.04,31.12,12
20161001|2016-07-15 03:00,15,31.12,31.16,31.09,31.16,8
20161001|2016-07-15 03:30,15,31.09,31.1,31.06,31.06,10
20161001|2016-07-15 04:00,15,31.06,31.06,31.04,31.04,2
20161001|2016-07-15 05:30,15,31.07,31.09,31.07,31.09,3
20161001|2016-07-15 06:00,15,31,31.05,30.84,30.84,61
20161001|2016-07-15 06:30,15,30.85,30.85,30.42,30.73,149
20161001|2016-07-15 07:00,15,30.69,30.69,30.6,30.61,7
20161001|2016-07-15 07:30,15,30.73,30.85,30.73,30.76,67
20161001|2016-07-15 08:30,15,30.69,31.25,30.67,31.23,295
20161001|2016-07-15 09:00,15,31.32,31.36,31.13,31.13,228
20161001|2016-07-15 09:30,15,31.08,31.16,31.06,31.16,6
20161001|2016-07-15 10:00,15,31.24,31.28,31.2,31.23,110
20161001|2016-07-15 10:30,15,31.21,31.33,31.21,31.33,76
20161001|2016-07-15 11:00,15,31.31,31.31,31.14,31.17,45
20161001|2016-07-15 11:30,15,31.18,31.24,31.05,31.08,50
20161001|2016-07-15 12:00,15,31.09,31.21,31.09,31.2,11
20161001|2016-07-15 12:30,15,31.19,31.24,31.14,31.14,27
20161001|2016-07-15 13:00,15,31.12,31.22,31.05,31.11,95
20161001|2016-07-17 19:00,18,30.98,30.98,30.68,30.79,37
20161001|2016-07-17 19:30,18,30.97,30.97,30.97,30.97,1
20161001|2016-07-17 21:00,18,31.1,31.1,31.1,31.1,1
20161001|2016-07-17 22:00,18,31.12,31.12,31.12,31.12,2
20161001|2016-07-17 23:30,18,31.11,31.18,31.11,31.18,6
20161001|2016-07-18 00:00,18,31.18,31.18,31.18,31.18,1
20161001|2016-07-18 00:30,18,31.21,31.21,31.21,31.21,1
20161001|2016-07-18 01:00,18,31.23,31.25,31.22,31.22,5
20161001|2016-07-18 01:30,18,31.2,31.2,31.08,31.08,6
20161001|2016-07-18 02:30,18,31.22,31.22,31.2,31.2,38
20161001|2016-07-18 05:00,18,31.09,31.09,31.09,31.09,1
20161001|2016-07-18 06:00,18,31.02,31.02,31.02,31.02,1
20161001|2016-07-18 06:30,18,31.07,31.07,31.07,31.07,1
20161001|2016-07-18 07:00,18,31.05,31.05,30.92,30.93,4
20161001|2016-07-18 07:30,18,30.96,31.01,30.91,31,32
20161001|2016-07-18 08:30,18,31,31.05,30.75,30.82,150
20161001|2016-07-18 09:00,18,30.82,30.96,30.79,30.95,39
20161001|2016-07-18 09:30,18,30.93,30.94,30.9,30.91,11
20161001|2016-07-18 10:00,18,31.06,31.09,31.01,31.07,144
20161001|2016-07-18 10:30,18,31.09,31.12,31.07,31.12,6
20161001|2016-07-18 11:00,18,31.09,31.09,30.97,30.99,129
20161001|2016-07-18 11:30,18,31.02,31.37,31.02,31.32,50
20161001|2016-07-18 12:00,18,31.35,31.37,31.22,31.24,29
20161001|2016-07-18 12:30,18,31.37,31.39,31.27,31.31,79
20161001|2016-07-18 13:00,18,31.32,31.32,31.17,31.22,194
20161001|2016-07-18 19:00,19,31.2,31.21,31.18,31.18,36
20161001|2016-07-18 20:00,19,31.07,31.07,31.07,31.07,2
20161001|2016-07-18 21:30,19,30.96,30.96,30.96,30.96,1
20161001|2016-07-19 00:30,19,30.87,30.87,30.87,30.87,1
20161001|2016-07-19 01:00,19,30.95,30.95,30.95,30.95,1
20161001|2016-07-19 02:00,19,30.93,30.93,30.93,30.93,1
20161001|2016-07-19 03:00,19,31.04,31.05,31.04,31.05,2
20161001|2016-07-19 04:00,19,31.1,31.16,31.1,31.16,2
20161001|2016-07-19 04:30,19,31.14,31.14,31.14,31.14,1
20161001|2016-07-19 05:30,19,31.07,31.07,31.07,31.07,1
20161001|2016-07-19 06:30,19,31.07,31.07,31.02,31.02,4
20161001|2016-07-19 07:00,19,30.98,31.03,30.93,30.97,82
20161001|2016-07-19 07:30,19,30.99,31.01,30.95,30.96,86
20161001|2016-07-19 08:30,19,30.93,31.07,30.87,30.95,231
20161001|2016-07-19 09:00,19,30.94,31.11,30.94,31.04,152
20161001|2016-07-19 09:30,19,31.09,31.09,31.02,31.02,29
20161001|2016-07-19 10:00,19,31.09,31.13,31.09,31.13,6
20161001|2016-07-19 10:30,19,31.12,31.12,30.93,30.97,50
20161001|2016-07-19 11:00,19,30.92,30.93,30.87,30.92,16
20161001|2016-07-19 11:30,19,30.94,31.03,30.93,31.03,133
20161001|2016-07-19 12:00,19,30.99,31,30.9,30.94,20
20161001|2016-07-19 12:30,19,30.96,30.97,30.89,30.9,10
20161001|2016-07-19 13:00,19,30.89,31,30.87,31,130
20161001|2016-07-19 19:00,20,31.05,31.06,31.04,31.04,8
20161001|2016-07-19 20:00,20,31.13,31.15,31.13,31.15,2
20161001|2016-07-19 20:30,20,30.94,31.01,30.92,30.92,21
20161001|2016-07-19 21:00,20,30.94,30.94,30.91,30.94,5
20161001|2016-07-19 21:30,20,30.93,30.96,30.93,30.96,2
20161001|2016-07-19 22:00,20,30.95,30.95,30.92,30.92,8
20161001|2016-07-19 22:30,20,30.91,31.02,30.91,31.02,10
20161001|2016-07-19 23:00,20,31.05,31.06,31.04,31.06,10
20161001|2016-07-19 23:30,20,31.05,31.07,31.05,31.06,13
20161001|2016-07-20 00:00,20,31.04,31.06,31.04,31.06,2
20161001|2016-07-20 00:30,20,31.05,31.1,31.05,31.1,9
20161001|2016-07-20 01:00,20,31.11,31.15,31.09,31.15,8
20161001|2016-07-20 01:30,20,31.21,31.27,31.19,31.26,54
20161001|2016-07-20 02:00,20,31.26,31.32,31.26,31.32,2
20161001|2016-07-20 02:30,20,31.31,31.31,31.31,31.31,1
20161001|2016-07-20 03:00,20,31.29,31.3,31.26,31.29,43
20161001|2016-07-20 03:30,20,31.27,31.27,31.21,31.21,5
20161001|2016-07-20 04:30,20,31.21,31.21,31.21,31.21,4
20161001|2016-07-20 05:00,20,31.22,31.22,31.12,31.12,4
20161001|2016-07-20 05:30,20,31.1,31.1,31.1,31.1,6
20161001|2016-07-20 06:30,20,31.02,31.06,31.02,31.06,7
20161001|2016-07-20 07:00,20,31.13,31.19,31.13,31.19,2
20161001|2016-07-20 07:30,20,31.25,31.25,31.22,31.22,3
20161001|2016-07-20 08:30,20,31.22,31.46,31.19,31.46,60
20161001|2016-07-20 09:00,20,31.47,31.51,31.34,31.35,89
20161001|2016-07-20 09:30,20,31.39,31.42,31.29,31.31,110
20161001|2016-07-20 10:00,20,31.33,31.44,31.29,31.32,156
20161001|2016-07-20 10:30,20,31.34,31.4,31.29,31.4,34
20161001|2016-07-20 11:00,20,31.37,31.41,31.37,31.41,33
20161001|2016-07-20 11:30,20,31.32,31.32,30.74,30.82,295
20161001|2016-07-20 12:00,20,30.91,30.94,30.84,30.94,45
20161001|2016-07-20 12:30,20,30.91,30.95,30.85,30.85,75
20161001|2016-07-20 13:00,20,30.85,31,30.84,30.92,68
20161001|2016-07-20 19:00,21,30.88,30.89,30.88,30.89,3
20161001|2016-07-20 20:00,21,30.97,31.12,30.97,31.07,149
20161001|2016-07-20 22:00,21,31.14,31.14,31.14,31.14,1
20161001|2016-07-20 23:00,21,31.22,31.22,31.22,31.22,1
20161001|2016-07-20 23:30,21,31.21,31.21,31.21,31.21,1
20161001|2016-07-21 00:00,21,31.22,31.22,31.22,31.22,2
20161001|2016-07-21 00:30,21,31.25,31.25,31.23,31.23,4
20161001|2016-07-21 01:30,21,31.28,31.28,31.28,31.28,3
20161001|2016-07-21 02:00,21,31.22,31.22,31.22,31.22,1
20161001|2016-07-21 02:30,21,31.28,31.28,31.28,31.28,1
20161001|2016-07-21 03:00,21,31.24,31.24,31.24,31.24,1
20161001|2016-07-21 04:00,21,31.25,31.25,31.21,31.21,3
20161001|2016-07-21 04:30,21,31.22,31.22,31.22,31.22,1
20161001|2016-07-21 05:30,21,31.28,31.28,31.28,31.28,1
20161001|2016-07-21 06:00,21,31.27,31.27,31.21,31.21,10
20161001|2016-07-21 06:30,21,31.24,31.24,31.24,31.24,1
20161001|2016-07-21 08:30,21,31.23,31.27,31.09,31.15,83
20161001|2016-07-21 09:00,21,31.15,31.29,31.15,31.25,68
20161001|2016-07-21 09:30,21,31.27,31.38,31.26,31.38,34
20161001|2016-07-21 10:00,21,31.4,31.44,31.39,31.41,169
20161001|2016-07-21 10:30,21,31.35,31.35,31.21,31.25,40
20161001|2016-07-21 11:00,21,31.3,31.35,31.29,31.35,7
20161001|2016-07-21 11:30,21,31.36,31.36,31.15,31.15,65
20161001|2016-07-21 12:00,21,31.16,31.29,31.12,31.29,47
20161001|2016-07-21 12:30,21,31.26,31.3,31.23,31.28,16
20161001|2016-07-21 13:00,21,31.26,31.35,31.26,31.31,40
20161001|2016-07-21 19:00,22,31.44,31.48,31.44,31.48,5
20161001|2016-07-21 19:30,22,31.37,31.37,31.37,31.37,1
20161001|2016-07-21 20:00,22,31.32,31.32,31.3,31.3,12
20161001|2016-07-21 20:30,22,31.37,31.37,31.35,31.35,2
20161001|2016-07-21 21:00,22,31.32,31.32,31.28,31.28,3
20161001|2016-07-21 21:30,22,31.27,31.27,31.13,31.21,12
20161001|2016-07-21 22:00,22,31.14,31.16,31.1,31.15,43
20161001|2016-07-21 22:30,22,31.13,31.16,31.13,31.16,4
20161001|2016-07-21 23:00,22,31.15,31.15,31.11,31.11,8
20161001|2016-07-21 23:30,22,31.1,31.12,31.1,31.12,10
20161001|2016-07-22 00:00,22,31.09,31.09,31.08,31.09,7
20161001|2016-07-22 00:30,22,31.1,31.15,31.1,31.15,4
20161001|2016-07-22 01:00,22,31.13,31.13,31.03,31.05,16
20161001|2016-07-22 01:30,22,31.03,31.03,31,31,53
20161001|2016-07-22 02:00,22,31,31.01,30.99,31,43
20161001|2016-07-22 02:30,22,31,31.01,30.98,30.98,25
20161001|2016-07-22 03:00,22,31,31.03,30.98,30.99,50
20161001|2016-07-22 03:30,22,31,31,30.97,30.97,66
20161001|2016-07-22 04:00,22,30.97,30.97,30.97,30.97,1
20161001|2016-07-22 04:30,22,30.98,31,30.97,30.99,34
20161001|2016-07-22 05:00,22,30.98,30.98,30.94,30.94,13
20161001|2016-07-22 05:30,22,30.95,30.98,30.92,30.92,31
20161001|2016-07-22 06:00,22,30.94,30.97,30.94,30.96,11
20161001|2016-07-22 06:30,22,30.97,30.98,30.91,30.94,8
20161001|2016-07-22 07:00,22,30.93,30.95,30.92,30.92,7
20161001|2016-07-22 07:30,22,30.9,30.93,30.9,30.9,18
20161001|2016-07-22 08:30,22,30.9,30.91,30.83,30.83,93
20161001|2016-07-22 09:00,22,30.75,30.76,30.63,30.63,180
20161001|2016-07-22 09:30,22,30.63,30.63,30.45,30.59,367
20161001|2016-07-22 10:00,22,30.55,30.55,30.46,30.46,125
20161001|2016-07-22 10:30,22,30.53,30.59,30.5,30.58,43
20161001|2016-07-22 11:00,22,30.57,30.59,30.53,30.57,62
20161001|2016-07-22 11:30,22,30.57,30.6,30.55,30.57,33
20161001|2016-07-22 12:00,22,30.52,30.57,30.48,30.53,145
20161001|2016-07-22 12:30,22,30.51,30.56,30.47,30.52,29
20161001|2016-07-22 13:00,22,30.53,30.53,30.36,30.45,318
20161001|2016-07-24 19:30,25,30.51,30.51,30.51,30.51,1
20161001|2016-07-24 20:00,25,30.54,30.54,30.54,30.54,1
20161001|2016-07-24 21:00,25,30.51,30.51,30.51,30.51,1
20161001|2016-07-24 22:00,25,30.46,30.46,30.46,30.46,1
20161001|2016-07-25 00:30,25,30.49,30.49,30.48,30.48,2
20161001|2016-07-25 01:00,25,30.48,30.48,30.46,30.46,3
20161001|2016-07-25 01:30,25,30.44,30.44,30.39,30.39,2
20161001|2016-07-25 02:30,25,30.39,30.39,30.39,30.39,1
20161001|2016-07-25 03:00,25,30.47,30.47,30.47,30.47,2
20161001|2016-07-25 03:30,25,30.32,30.32,30.3,30.3,26
20161001|2016-07-25 04:00,25,30.26,30.26,30.13,30.13,7
20161001|2016-07-25 04:30,25,30.14,30.14,30.1,30.14,50
20161001|2016-07-25 05:30,25,30.12,30.13,30.12,30.13,2
20161001|2016-07-25 06:00,25,30.09,30.09,30.09,30.09,1
20161001|2016-07-25 07:00,25,30.11,30.11,30.11,30.11,1
20161001|2016-07-25 08:30,25,30.09,30.1,29.95,29.95,347
20161001|2016-07-25 09:00,25,29.98,29.98,29.84,29.88,228
20161001|2016-07-25 09:30,25,29.85,29.99,29.85,29.94,181
20161001|2016-07-25 10:00,25,29.95,30.01,29.88,29.88,48
20161001|2016-07-25 10:30,25,29.85,29.85,29.83,29.84,41
20161001|2016-07-25 11:00,25,29.89,29.98,29.85,29.85,183
20161001|2016-07-25 11:30,25,29.88,29.9,29.81,29.83,63
20161001|2016-07-25 12:00,25,29.82,29.82,29.65,29.71,223
20161001|2016-07-25 12:30,25,29.71,29.78,29.68,29.7,489
20161001|2016-07-25 13:00,25,29.73,29.73,29.65,29.7,116
20161001|2016-07-25 19:00,26,29.71,29.71,29.7,29.7,10
20161001|2016-07-25 20:30,26,29.83,29.83,29.83,29.83,1
20161001|2016-07-25 21:30,26,29.78,29.81,29.78,29.81,2
20161001|2016-07-25 22:00,26,29.81,29.81,29.81,29.81,1
20161001|2016-07-25 23:30,26,29.8,29.8,29.8,29.8,1
20161001|2016-07-26 00:30,26,29.89,29.89,29.89,29.89,1
20161001|2016-07-26 01:30,26,29.95,29.95,29.95,29.95,1
20161001|2016-07-26 02:00,26,30.03,30.08,30.03,30.08,15
20161001|2016-07-26 02:30,26,30.03,30.03,30.02,30.02,5
20161001|2016-07-26 03:00,26,30,30.03,30,30.03,3
20161001|2016-07-26 03:30,26,30.01,30.03,30.01,30.03,5
20161001|2016-07-26 04:00,26,30.02,30.02,30.02,30.02,1
20161001|2016-07-26 05:00,26,30.01,30.01,30.01,30.01,2
20161001|2016-07-26 05:30,26,30.03,30.03,30.03,30.03,6
20161001|2016-07-26 06:00,26,30.02,30.04,30.02,30.04,87
20161001|2016-07-26 06:30,26,30.02,30.02,29.96,29.96,8
20161001|2016-07-26 07:00,26,29.97,29.97,29.95,29.95,9
20161001|2016-07-26 07:30,26,29.95,29.96,29.95,29.96,35
20161001|2016-07-26 08:30,26,30,30.12,29.98,30.07,153
20161001|2016-07-26 09:00,26,30.1,30.12,30.07,30.11,41
20161001|2016-07-26 09:30,26,30.05,30.05,29.95,29.95,59
20161001|2016-07-26 10:00,26,29.95,30.01,29.9,29.97,73
20161001|2016-07-26 10:30,26,29.99,30.03,29.92,29.92,93
20161001|2016-07-26 11:00,26,29.9,29.9,29.77,29.88,162
20161001|2016-07-26 11:30,26,29.82,29.82,29.76,29.77,33
20161001|2016-07-26 12:00,26,29.78,29.79,29.74,29.78,77
20161001|2016-07-26 12:30,26,29.78,29.89,29.74,29.89,102
20161001|2016-07-26 13:00,26,29.88,29.89,29.79,29.86,306
20161001|2016-07-26 19:00,27,29.86,29.89,29.85,29.89,24
20161001|2016-07-26 19:30,27,29.89,29.93,29.89,29.93,8
20161001|2016-07-26 20:00,27,29.96,30.01,29.95,30.01,13
20161001|2016-07-26 20:30,27,30.04,30.04,30.04,30.04,3
20161001|2016-07-26 21:30,27,30.1,30.11,30.1,30.11,9
20161001|2016-07-26 22:00,27,30.04,30.04,30.03,30.03,2
20161001|2016-07-26 22:30,27,30.04,30.06,30.04,30.06,2
20161001|2016-07-26 23:00,27,30.02,30.02,30.02,30.02,2
20161001|2016-07-27 00:30,27,29.9,29.98,29.9,29.98,3
20161001|2016-07-27 01:00,27,30.03,30.03,30.03,30.03,1
20161001|2016-07-27 02:00,27,29.98,29.98,29.98,29.98,1
20161001|2016-07-27 03:00,27,29.92,29.92,29.91,29.91,2
20161001|2016-07-27 03:30,27,29.88,29.88,29.87,29.87,4
20161001|2016-07-27 05:30,27,29.82,29.82,29.8,29.8,2
20161001|2016-07-27 06:00,27,29.79,29.81,29.79,29.81,13
20161001|2016-07-27 06:30,27,29.85,29.87,29.84,29.86,5
20161001|2016-07-27 07:00,27,29.87,29.99,29.86,29.99,7
20161001|2016-07-27 07:30,27,29.98,29.98,29.98,29.98,1
20161001|2016-07-27 08:30,27,29.99,30,29.79,29.86,158
20161001|2016-07-27 09:00,27,29.88,29.92,29.75,29.8,202
20161001|2016-07-27 09:30,27,29.74,29.78,29.64,29.76,47
20161001|2016-07-27 10:00,27,29.79,29.81,29.72,29.81,144
20161001|2016-07-27 10:30,27,29.78,30.01,29.74,29.97,60
20161001|2016-07-27 11:00,27,30.01,30.01,29.86,29.96,60
20161001|2016-07-27 11:30,27,29.92,29.96,29.87,29.88,78
20161001|2016-07-27 12:00,27,29.87,29.88,29.83,29.85,20
20161001|2016-07-27 12:30,27,29.84,29.88,29.82,29.84,31
20161001|2016-07-27 13:00,27,29.84,29.86,29.7,29.71,260
20161001|2016-07-27 19:00,28,29.76,29.89,29.76,29.89,46
20161001|2016-07-27 19:30,28,29.88,29.88,29.88,29.88,1
20161001|2016-07-27 20:00,28,29.92,29.92,29.92,29.92,1
20161001|2016-07-27 20:30,28,29.93,29.93,29.93,29.93,1
20161001|2016-07-27 21:00,28,29.86,29.88,29.85,29.88,20
20161001|2016-07-27 21:30,28,29.9,29.9,29.82,29.82,5
20161001|2016-07-27 22:00,28,29.83,29.91,29.83,29.87,8
20161001|2016-07-27 22:30,28,29.88,29.88,29.88,29.88,1
20161001|2016-07-27 23:00,28,29.88,29.88,29.88,29.88,2
20161001|2016-07-27 23:30,28,29.9,29.9,29.89,29.89,5
20161001|2016-07-28 00:30,28,29.86,29.86,29.79,29.82,26
20161001|2016-07-28 01:00,28,29.82,29.83,29.8,29.82,10
20161001|2016-07-28 01:30,28,29.81,29.82,29.8,29.8,9
20161001|2016-07-28 03:00,28,29.84,29.84,29.84,29.84,1
20161001|2016-07-28 04:00,28,29.8,29.8,29.8,29.8,1
20161001|2016-07-28 05:00,28,29.78,29.79,29.68,29.68,6
20161001|2016-07-28 05:30,28,29.63,29.65,29.63,29.65,2
20161001|2016-07-28 06:00,28,29.63,29.72,29.63,29.72,12
20161001|2016-07-28 06:30,28,29.7,29.7,29.7,29.7,1
20161001|2016-07-28 07:00,28,29.7,29.84,29.7,29.74,19
20161001|2016-07-28 07:30,28,29.74,29.74,29.57,29.63,240
20161001|2016-07-28 08:30,28,29.61,29.66,29.52,29.61,354
20161001|2016-07-28 09:00,28,29.62,29.84,29.61,29.76,531
20161001|2016-07-28 09:30,28,29.78,29.8,29.66,29.8,138
20161001|2016-07-28 10:00,28,29.76,29.93,29.76,29.93,50
20161001|2016-07-28 10:30,28,29.94,30.02,29.94,30,50
20161001|2016-07-28 11:00,28,30,30.02,29.97,30.01,168
20161001|2016-07-28 11:30,28,29.99,30,29.85,29.88,145
20161001|2016-07-28 12:00,28,29.87,29.88,29.76,29.82,86
20161001|2016-07-28 12:30,28,29.81,29.82,29.71,29.71,125
20161001|2016-07-28 13:00,28,29.74,29.83,29.65,29.83,252
20161001|2016-07-28 19:00,29,29.85,29.9,29.84,29.86,59
20161001|2016-07-28 19:30,29,29.83,29.85,29.83,29.85,2
20161001|2016-07-28 20:00,29,29.88,29.93,29.87,29.91,30
20161001|2016-07-28 20:30,29,29.94,29.94,29.91,29.91,13
20161001|2016-07-28 21:00,29,29.85,29.86,29.85,29.86,12
20161001|2016-07-28 21:30,29,29.88,29.97,29.88,29.97,13
20161001|2016-07-28 22:00,29,29.88,29.89,29.88,29.89,9
20161001|2016-07-28 22:30,29,29.88,29.9,29.88,29.9,12
20161001|2016-07-28 23:00,29,29.88,29.88,29.84,29.84,11
20161001|2016-07-28 23:30,29,29.86,29.86,29.86,29.86,1
20161001|2016-07-29 00:00,29,29.86,29.89,29.86,29.89,26
20161001|2016-07-29 00:30,29,29.87,29.92,29.76,29.76,8
20161001|2016-07-29 01:00,29,29.79,29.79,29.78,29.79,10
20161001|2016-07-29 01:30,29,29.79,29.84,29.79,29.83,11
20161001|2016-07-29 02:00,29,29.75,29.81,29.75,29.76,12
20161001|2016-07-29 02:30,29,29.74,29.78,29.74,29.75,16
20161001|2016-07-29 03:00,29,29.77,29.81,29.76,29.81,20
20161001|2016-07-29 03:30,29,29.73,29.73,29.69,29.69,23
20161001|2016-07-29 04:00,29,29.67,29.67,29.67,29.67,2
20161001|2016-07-29 04:30,29,29.71,29.71,29.66,29.68,27
20161001|2016-07-29 05:00,29,29.66,29.68,29.66,29.67,6
20161001|2016-07-29 05:30,29,29.66,29.66,29.66,29.66,4
20161001|2016-07-29 06:00,29,29.67,29.67,29.67,29.67,1
20161001|2016-07-29 06:30,29,29.69,29.69,29.64,29.67,33
20161001|2016-07-29 07:00,29,29.67,29.69,29.64,29.66,17
20161001|2016-07-29 07:30,29,29.66,29.83,29.66,29.81,18
20161001|2016-07-29 08:30,29,29.88,29.93,29.79,29.85,170
20161001|2016-07-29 09:00,29,29.87,29.91,29.81,29.91,130
20161001|2016-07-29 09:30,29,29.95,30.14,29.92,30.13,132
20161001|2016-07-29 10:00,29,30.16,30.32,30.14,30.24,400
20161001|2016-07-29 10:30,29,30.26,30.36,30.26,30.28,162
20161001|2016-07-29 11:00,29,30.29,30.34,30.28,30.34,73
20161001|2016-07-29 11:30,29,30.34,30.62,30.29,30.56,212
20161001|2016-07-29 12:00,29,30.58,30.69,30.52,30.53,101
20161001|2016-07-29 12:30,29,30.53,30.59,30.49,30.54,111
20161001|2016-07-29 13:00,29,30.56,30.67,30.48,30.63,269
20161001|2016-07-31 19:00,1,30.5,30.54,30.38,30.54,22
20161001|2016-07-31 19:30,1,30.49,30.5,30.47,30.48,5
20161001|2016-07-31 20:00,1,30.52,30.52,30.42,30.45,6
20161001|2016-07-31 20:30,1,30.4,30.4,30.4,30.4,2
20161001|2016-07-31 21:00,1,30.47,30.5,30.47,30.5,2
20161001|2016-07-31 21:30,1,30.49,30.5,30.47,30.5,37
20161001|2016-07-31 22:00,1,30.52,30.52,30.5,30.5,42
20161001|2016-07-31 22:30,1,30.46,30.46,30.46,30.46,1
20161001|2016-07-31 23:00,1,30.5,30.5,30.5,30.5,1
20161001|2016-08-01 00:30,1,30.46,30.46,30.46,30.46,1
20161001|2016-08-01 01:00,1,30.45,30.51,30.45,30.49,21
20161001|2016-08-01 01:30,1,30.5,30.52,30.48,30.51,25
20161001|2016-08-01 02:00,1,30.5,30.5,30.48,30.49,17
20161001|2016-08-01 02:30,1,30.47,30.52,30.47,30.51,35
20161001|2016-08-01 03:00,1,30.54,30.54,30.49,30.49,17
20161001|2016-08-01 03:30,1,30.49,30.49,30.48,30.49,9
20161001|2016-08-01 04:00,1,30.48,30.49,30.45,30.45,7
20161001|2016-08-01 04:30,1,30.46,30.46,30.43,30.43,15
20161001|2016-08-01 05:00,1,30.44,30.44,30.43,30.44,11
20161001|2016-08-01 05:30,1,30.42,30.42,30.37,30.37,25
20161001|2016-08-01 06:00,1,30.4,30.4,30.36,30.37,9
20161001|2016-08-01 06:30,1,30.42,30.43,30.37,30.38,49
20161001|2016-08-01 07:00,1,30.38,30.45,30.35,30.41,72
20161001|2016-08-01 07:30,1,30.44,30.44,30.42,30.42,2
20161001|2016-08-01 08:30,1,30.4,30.46,30.15,30.19,807
20161001|2016-08-01 09:00,1,30.16,30.24,30.13,30.16,83
20161001|2016-08-01 09:30,1,30.15,30.21,30.14,30.2,137
20161001|2016-08-01 10:00,1,30.2,30.28,30.08,30.09,130
20161001|2016-08-01 10:30,1,30.08,30.08,29.93,30.01,157
20161001|2016-08-01 11:00,1,30,30,29.9,29.93,139
20161001|2016-08-01 11:30,1,29.88,29.94,29.82,29.86,158
20161001|2016-08-01 12:00,1,29.87,29.96,29.87,29.9,112
20161001|2016-08-01 12:30,1,29.9,30.07,29.9,30.03,206
20161001|2016-08-01 13:00,1,30.04,30.04,29.89,30,203
20161001|2016-08-01 19:00,2,29.95,29.95,29.86,29.87,14
20161001|2016-08-01 19:30,2,29.88,29.88,29.88,29.88,1
20161001|2016-08-01 20:00,2,29.9,30,29.9,30,9
20161001|2016-08-01 20:30,2,29.97,29.97,29.89,29.89,4
20161001|2016-08-01 21:00,2,30.1,30.1,29.97,29.97,3
20161001|2016-08-01 21:30,2,29.95,30.03,29.95,30.03,7
20161001|2016-08-01 22:00,2,30.05,30.09,30.05,30.09,42
20161001|2016-08-01 22:30,2,30.09,30.09,30.09,30.09,1
20161001|2016-08-01 23:30,2,30.1,30.11,30.1,30.11,2
20161001|2016-08-02 00:00,2,30.12,30.12,30.09,30.09,2
20161001|2016-08-02 00:30,2,30.1,30.1,30.1,30.1,1
20161001|2016-08-02 01:00,2,30.15,30.15,30.15,30.15,1
20161001|2016-08-02 01:30,2,30.17,30.23,30.17,30.21,86
20161001|2016-08-02 02:00,2,30.24,30.24,30.18,30.21,6
20161001|2016-08-02 02:30,2,30.18,30.23,30.02,30.02,20
20161001|2016-08-02 03:00,2,30.02,30.14,30.02,30.14,19
20161001|2016-08-02 03:30,2,30.15,30.17,30.15,30.17,2
20161001|2016-08-02 04:00,2,30.2,30.26,30.18,30.21,16
20161001|2016-08-02 04:30,2,30.25,30.25,30.15,30.15,10
20161001|2016-08-02 05:00,2,30.19,30.19,30.19,30.19,1
20161001|2016-08-02 05:30,2,30.25,30.25,30.25,30.25,6
20161001|2016-08-02 06:00,2,30.26,30.28,30.24,30.24,7
20161001|2016-08-02 06:30,2,30.24,30.24,30.24,30.24,2
20161001|2016-08-02 07:00,2,30.24,30.27,30.19,30.21,21
20161001|2016-08-02 07:30,2,30.2,30.2,30.15,30.17,12
20161001|2016-08-02 08:30,2,30.24,30.46,30.23,30.44,639
20161001|2016-08-02 09:00,2,30.44,30.51,30.43,30.46,137
20161001|2016-08-02 09:30,2,30.45,30.47,30.37,30.38,35
20161001|2016-08-02 10:00,2,30.4,30.41,30.22,30.22,69
20161001|2016-08-02 10:30,2,30.23,30.23,30.08,30.12,294
20161001|2016-08-02 11:00,2,30.13,30.27,30.12,30.21,126
20161001|2016-08-02 11:30,2,30.21,30.21,30.04,30.06,166
20161001|2016-08-02 12:00,2,30.05,30.06,30,30.01,89
20161001|2016-08-02 12:30,2,30,30.21,30,30.21,216
20161001|2016-08-02 13:00,2,30.21,30.32,30.19,30.25,160
20161001|2016-08-02 19:00,3,30.26,30.29,30.24,30.24,20
20161001|2016-08-02 20:00,3,30.3,30.3,30.3,30.3,1
20161001|2016-08-02 20:30,3,30.3,30.3,30.3,30.3,2
20161001|2016-08-02 21:00,3,30.26,30.26,30.2,30.2,3
20161001|2016-08-02 21:30,3,30.21,30.21,30.19,30.19,3
20161001|2016-08-02 22:30,3,30.18,30.25,30.18,30.25,11
20161001|2016-08-02 23:00,3,30.36,30.36,30.34,30.35,9
20161001|2016-08-02 23:30,3,30.32,30.33,30.31,30.32,7
20161001|2016-08-03 01:00,3,30.31,30.31,30.3,30.3,5
20161001|2016-08-03 01:30,3,30.35,30.42,30.35,30.41,11
20161001|2016-08-03 02:00,3,30.42,30.48,30.42,30.44,34
20161001|2016-08-03 02:30,3,30.47,30.49,30.47,30.48,8
20161001|2016-08-03 03:00,3,30.5,30.53,30.49,30.53,60
20161001|2016-08-03 03:30,3,30.51,30.65,30.51,30.64,528
20161001|2016-08-03 04:00,3,30.64,30.75,30.64,30.71,235
20161001|2016-08-03 04:30,3,30.74,30.75,30.73,30.74,60
20161001|2016-08-03 05:00,3,30.76,30.77,30.75,30.75,106
20161001|2016-08-03 05:30,3,30.72,30.75,30.72,30.75,13
20161001|2016-08-03 06:00,3,30.7,30.7,30.7,30.7,1
20161001|2016-08-03 06:30,3,30.72,30.77,30.72,30.75,9
20161001|2016-08-03 07:00,3,30.79,30.87,30.78,30.87,124
20161001|2016-08-03 07:30,3,30.89,30.95,30.88,30.95,232
20161001|2016-08-03 08:30,3,30.91,30.98,30.7,30.7,776
20161001|2016-08-03 09:00,3,30.7,30.85,30.7,30.81,321
20161001|2016-08-03 09:30,3,30.76,30.88,30.74,30.74,493
20161001|2016-08-03 10:00,3,30.75,30.83,30.7,30.7,161
20161001|2016-08-03 10:30,3,30.73,30.77,30.7,30.77,52
20161001|2016-08-03 11:00,3,30.73,30.87,30.66,30.84,211
20161001|2016-08-03 11:30,3,30.84,30.87,30.78,30.78,318
20161001|2016-08-03 12:00,3,30.79,30.79,30.69,30.69,83
20161001|2016-08-03 12:30,3,30.68,30.71,30.58,30.61,44
20161001|2016-08-03 13:00,3,30.61,30.64,30.49,30.5,262
20161001|2016-08-03 19:00,4,30.53,30.68,30.53,30.67,22
20161001|2016-08-03 20:00,4,30.69,30.69,30.69,30.69,1
20161001|2016-08-03 20:30,4,30.7,30.7,30.61,30.61,7
20161001|2016-08-03 21:00,4,30.69,30.7,30.69,30.7,13
20161001|2016-08-03 21:30,4,30.68,30.71,30.64,30.71,33
20161001|2016-08-03 22:00,4,30.68,30.7,30.67,30.67,6
20161001|2016-08-03 23:00,4,30.59,30.59,30.56,30.57,6
20161001|2016-08-04 00:30,4,30.55,30.55,30.4,30.4,44
20161001|2016-08-04 01:00,4,30.41,30.5,30.41,30.5,4
20161001|2016-08-04 01:30,4,30.51,30.6,30.51,30.6,6
20161001|2016-08-04 02:00,4,30.59,30.68,30.59,30.68,7
20161001|2016-08-04 02:30,4,30.68,30.81,30.67,30.8,22
20161001|2016-08-04 03:00,4,30.78,30.78,30.72,30.72,14
20161001|2016-08-04 03:30,4,30.7,30.72,30.7,30.71,5
20161001|2016-08-04 04:00,4,30.76,30.88,30.76,30.88,22
20161001|2016-08-04 04:30,4,30.86,30.86,30.86,30.86,8
20161001|2016-08-04 05:00,4,30.85,30.87,30.85,30.87,2
20161001|2016-08-04 05:30,4,30.8,30.86,30.8,30.86,24
20161001|2016-08-04 06:00,4,30.84,30.85,30.79,30.8,40
20161001|2016-08-04 06:30,4,30.83,30.84,30.79,30.79,9
20161001|2016-08-04 07:00,4,30.83,30.83,30.78,30.78,8
20161001|2016-08-04 07:30,4,30.78,30.89,30.78,30.89,5
20161001|2016-08-04 08:30,4,30.84,30.93,30.7,30.7,324
20161001|2016-08-04 09:00,4,30.69,30.8,30.68,30.79,149
20161001|2016-08-04 09:30,4,30.78,30.81,30.71,30.76,63
20161001|2016-08-04 10:00,4,30.76,30.89,30.75,30.89,66
20161001|2016-08-04 10:30,4,30.93,31.06,30.93,31.02,32
20161001|2016-08-04 11:00,4,31.01,31.05,30.94,30.96,120
20161001|2016-08-04 11:30,4,30.93,31.02,30.91,31,99
20161001|2016-08-04 12:00,4,31,31.02,30.93,31,12
20161001|2016-08-04 12:30,4,30.98,31.01,30.94,30.99,531
20161001|2016-08-04 13:00,4,30.99,30.99,30.72,30.74,327
20161001|2016-08-04 19:00,5,30.85,30.86,30.74,30.74,38
20161001|2016-08-04 20:00,5,30.7,30.76,30.7,30.75,4
20161001|2016-08-04 20:30,5,30.8,30.81,30.79,30.8,7
20161001|2016-08-04 21:00,5,30.76,30.76,30.74,30.75,6
20161001|2016-08-04 21:30,5,30.75,30.8,30.74,30.74,7
20161001|2016-08-04 22:00,5,30.76,30.76,30.72,30.72,10
20161001|2016-08-04 22:30,5,30.72,30.72,30.7,30.7,3
20161001|2016-08-04 23:00,5,30.72,30.72,30.71,30.71,3
20161001|2016-08-04 23:30,5,30.74,30.74,30.74,30.74,3
20161001|2016-08-05 00:00,5,30.7,30.74,30.7,30.74,5
20161001|2016-08-05 00:30,5,30.74,30.76,30.74,30.76,2
20161001|2016-08-05 01:00,5,30.76,30.76,30.76,30.76,1
20161001|2016-08-05 02:00,5,30.78,30.78,30.72,30.74,27
20161001|2016-08-05 02:30,5,30.74,30.74,30.71,30.73,11
20161001|2016-08-05 03:00,5,30.71,30.74,30.68,30.68,11
20161001|2016-08-05 03:30,5,30.72,30.72,30.57,30.57,20
20161001|2016-08-05 04:00,5,30.64,30.64,30.62,30.62,8
20161001|2016-08-05 04:30,5,30.64,30.65,30.62,30.65,16
20161001|2016-08-05 05:00,5,30.62,30.62,30.62,30.62,1
20161001|2016-08-05 05:30,5,30.57,30.59,30.57,30.59,4
20161001|2016-08-05 06:00,5,30.54,30.55,30.54,30.55,5
20161001|2016-08-05 06:30,5,30.49,30.53,30.49,30.53,13
20161001|2016-08-05 07:00,5,30.55,30.6,30.55,30.6,4
20161001|2016-08-05 07:30,5,30.48,30.59,30.48,30.56,205
20161001|2016-08-05 08:30,5,30.59,30.69,30.47,30.65,364
20161001|2016-08-05 09:00,5,30.69,30.94,30.67,30.9,56
20161001|2016-08-05 09:30,5,30.86,30.9,30.8,30.88,82
20161001|2016-08-05 10:00,5,30.84,30.85,30.78,30.78,30
20161001|2016-08-05 10:30,5,30.81,30.84,30.77,30.78,60
20161001|2016-08-05 11:00,5,30.74,30.82,30.71,30.81,60
20161001|2016-08-05 11:30,5,30.82,30.85,30.81,30.81,27
20161001|2016-08-05 12:00,5,30.83,30.85,30.76,30.8,15
20161001|2016-08-05 12:30,5,30.79,30.8,30.72,30.8,65
20161001|2016-08-05 13:00,5,30.8,30.82,30.71,30.74,261
20161001|2016-08-07 19:00,8,30.8,30.95,30.8,30.95,5
20161001|2016-08-07 19:30,8,30.92,30.92,30.89,30.89,4
20161001|2016-08-07 20:30,8,30.83,30.83,30.8,30.8,6
20161001|2016-08-07 21:00,8,30.77,30.77,30.77,30.77,1
20161001|2016-08-08 00:00,8,30.86,30.86,30.86,30.86,2
20161001|2016-08-08 00:30,8,30.84,30.84,30.84,30.84,2
20161001|2016-08-08 01:30,8,30.88,30.88,30.87,30.87,2
20161001|2016-08-08 02:00,8,30.92,30.92,30.92,30.92,1
20161001|2016-08-08 02:30,8,30.9,30.9,30.85,30.85,155
20161001|2016-08-08 03:00,8,30.88,30.9,30.86,30.9,124
20161001|2016-08-08 03:30,8,30.87,30.87,30.84,30.86,104
20161001|2016-08-08 04:00,8,30.87,30.99,30.87,30.94,110
20161001|2016-08-08 04:30,8,30.9,30.99,30.82,30.99,201
20161001|2016-08-08 05:00,8,30.97,30.98,30.97,30.97,5
20161001|2016-08-08 05:30,8,30.94,30.94,30.92,30.92,9
20161001|2016-08-08 06:00,8,30.92,30.97,30.92,30.97,6
20161001|2016-08-08 06:30,8,30.97,30.97,30.85,30.87,404
20161001|2016-08-08 07:00,8,30.87,30.92,30.87,30.92,106
20161001|2016-08-08 07:30,8,30.93,30.94,30.88,30.88,13
20161001|2016-08-08 08:30,8,30.91,31.22,30.91,31.19,327
20161001|2016-08-08 09:00,8,31.19,31.28,31.18,31.25,283
20161001|2016-08-08 09:30,8,31.25,31.25,31.2,31.21,11
20161001|2016-08-08 10:00,8,31.27,31.27,31.19,31.19,22
20161001|2016-08-08 10:30,8,31.22,31.23,31.13,31.16,143
20161001|2016-08-08 11:00,8,31.18,31.18,31.05,31.07,76
20161001|2016-08-08 11:30,8,31.08,31.22,31.08,31.22,43
20161001|2016-08-08 12:00,8,31.21,31.22,31.18,31.18,17
20161001|2016-08-08 12:30,8,31.18,31.2,31.15,31.15,38
20161001|2016-08-08 13:00,8,31.14,31.17,31.1,31.14,208
20161001|2016-08-08 19:00,9,31.12,31.19,31.12,31.19,14
20161001|2016-08-08 19:30,9,31.22,31.22,31.21,31.21,6
20161001|2016-08-08 20:00,9,31.21,31.23,31.2,31.2,23
20161001|2016-08-08 20:30,9,31.2,31.21,31.18,31.19,30
20161001|2016-08-08 21:00,9,31.13,31.16,31.13,31.16,15
20161001|2016-08-08 21:30,9,31.18,31.21,31.18,31.21,8
20161001|2016-08-08 22:00,9,31.21,31.25,31.21,31.25,10
20161001|2016-08-08 22:30,9,31.26,31.26,31.26,31.26,2
20161001|2016-08-08 23:00,9,31.25,31.25,31.24,31.24,14
20161001|2016-08-08 23:30,9,31.24,31.24,31.23,31.23,7
20161001|2016-08-09 00:30,9,31.3,31.35,31.27,31.31,31
20161001|2016-08-09 01:00,9,31.33,31.35,31.32,31.32,12
20161001|2016-08-09 01:30,9,31.32,31.32,31.27,31.28,7
20161001|2016-08-09 02:00,9,31.25,31.3,31.21,31.3,6
20161001|2016-08-09 02:30,9,31.24,31.35,31.24,31.35,27
20161001|2016-08-09 03:30,9,31.3,31.39,31.29,31.31,48
20161001|2016-08-09 04:30,9,31.31,31.31,31.28,31.28,12
20161001|2016-08-09 05:00,9,31.2,31.23,31.18,31.23,8
20161001|2016-08-09 05:30,9,31.26,31.26,31.26,31.26,3
20161001|2016-08-09 06:00,9,31.26,31.26,31.26,31.26,1
20161001|2016-08-09 06:30,9,31.27,31.27,31.23,31.23,3
20161001|2016-08-09 07:00,9,31.25,31.25,31.25,31.25,1
20161001|2016-08-09 07:30,9,31.26,31.28,31.26,31.28,5
20161001|2016-08-09 08:30,9,31.26,31.45,31.26,31.45,173
20161001|2016-08-09 09:00,9,31.45,31.54,31.43,31.47,71
20161001|2016-08-09 09:30,9,31.45,31.5,31.42,31.49,185
20161001|2016-08-09 10:00,9,31.5,31.52,31.45,31.47,83
20161001|2016-08-09 10:30,9,31.5,31.62,31.5,31.57,170
20161001|2016-08-09 11:00,9,31.58,31.63,31.48,31.48,84
20161001|2016-08-09 11:30,9,31.46,31.48,31.38,31.44,433
20161001|2016-08-09 12:00,9,31.47,31.54,31.46,31.53,27
20161001|2016-08-09 12:30,9,31.53,31.57,31.49,31.57,207
20161001|2016-08-09 13:00,9,31.57,31.57,31.33,31.35,507
20161001|2016-08-09 19:00,10,31.4,31.47,31.37,31.42,65
20161001|2016-08-09 19:30,10,31.46,31.46,31.42,31.43,30
20161001|2016-08-09 20:00,10,31.43,31.45,31.36,31.41,47
20161001|2016-08-09 20:30,10,31.38,31.4,31.38,31.38,13
20161001|2016-08-09 21:00,10,31.36,31.42,31.33,31.39,40
20161001|2016-08-09 21:30,10,31.41,31.47,31.41,31.46,20
20161001|2016-08-09 22:00,10,31.47,31.47,31.38,31.4,21
20161001|2016-08-09 22:30,10,31.42,31.42,31.41,31.41,4
20161001|2016-08-09 23:30,10,31.48,31.51,31.48,31.51,13
20161001|2016-08-10 00:30,10,31.49,31.49,31.41,31.41,3
20161001|2016-08-10 01:00,10,31.4,31.4,31.4,31.4,1
20161001|2016-08-10 01:30,10,31.46,31.49,31.45,31.49,6
20161001|2016-08-10 02:00,10,31.51,31.56,31.51,31.56,19
20161001|2016-08-10 02:30,10,31.55,31.55,31.51,31.53,44
20161001|2016-08-10 03:00,10,31.52,31.54,31.52,31.54,3
20161001|2016-08-10 03:30,10,31.5,31.5,31.49,31.49,3
20161001|2016-08-10 04:00,10,31.56,31.9,31.56,31.78,132
20161001|2016-08-10 04:30,10,31.79,31.79,31.65,31.65,111
20161001|2016-08-10 05:30,10,31.76,31.79,31.75,31.79,10
20161001|2016-08-10 06:00,10,31.79,31.81,31.79,31.81,5
20161001|2016-08-10 06:30,10,31.83,31.83,31.82,31.82,5
20161001|2016-08-10 07:00,10,31.78,31.83,31.78,31.83,9
20161001|2016-08-10 07:30,10,31.82,31.83,31.81,31.81,36
20161001|2016-08-10 08:30,10,31.78,31.82,31.72,31.82,260
20161001|2016-08-10 09:00,10,31.82,31.88,31.8,31.87,368
20161001|2016-08-10 09:30,10,31.89,31.93,31.68,31.84,618
20161001|2016-08-10 10:00,10,31.82,31.82,31.72,31.75,332
20161001|2016-08-10 10:30,10,31.79,31.9,31.78,31.79,467
20161001|2016-08-10 11:00,10,31.78,31.8,31.58,31.58,778
20161001|2016-08-10 11:30,10,31.57,31.68,31.54,31.68,281
20161001|2016-08-10 12:00,10,31.7,31.73,31.65,31.7,84
20161001|2016-08-10 12:30,10,31.68,31.72,31.61,31.66,88
20161001|2016-08-10 13:00,10,31.68,31.75,31.6,31.72,233
20161001|2016-08-10 19:00,11,31.75,31.82,31.73,31.73,23
20161001|2016-08-10 19:30,11,31.71,31.71,31.71,31.71,2
20161001|2016-08-10 20:00,11,31.72,31.72,31.67,31.68,32
20161001|2016-08-10 20:30,11,31.67,31.72,31.67,31.72,67
20161001|2016-08-10 21:00,11,31.71,31.72,31.69,31.71,39
20161001|2016-08-10 21:30,11,31.7,31.74,31.68,31.71,33
20161001|2016-08-10 22:00,11,31.74,31.74,31.65,31.65,38
20161001|2016-08-10 22:30,11,31.6,31.6,31.54,31.54,4
20161001|2016-08-10 23:00,11,31.58,31.58,31.58,31.58,1
20161001|2016-08-10 23:30,11,31.59,31.59,31.59,31.59,18
20161001|2016-08-11 00:30,11,31.6,31.6,31.51,31.52,70
20161001|2016-08-11 01:00,11,31.52,31.53,31.5,31.5,33
20161001|2016-08-11 01:30,11,31.52,31.52,31.52,31.52,1
20161001|2016-08-11 02:00,11,31.46,31.48,31.42,31.42,10
20161001|2016-08-11 02:30,11,31.41,31.43,31.38,31.38,35
20161001|2016-08-11 03:00,11,31.37,31.43,31.37,31.37,12
20161001|2016-08-11 03:30,11,31.36,31.4,31.36,31.38,17
20161001|2016-08-11 04:00,11,31.41,31.46,31.41,31.46,9
20161001|2016-08-11 04:30,11,31.47,31.47,31.46,31.46,6
20161001|2016-08-11 05:00,11,31.41,31.45,31.41,31.45,3
20161001|2016-08-11 05:30,11,31.42,31.42,31.36,31.4,102
20161001|2016-08-11 06:00,11,31.39,31.41,31.39,31.41,14
20161001|2016-08-11 06:30,11,31.43,31.45,31.43,31.45,56
20161001|2016-08-11 07:00,11,31.44,31.47,31.44,31.47,10
20161001|2016-08-11 07:30,11,31.43,31.47,31.41,31.43,14
20161001|2016-08-11 08:30,11,31.39,31.57,31.39,31.57,331
20161001|2016-08-11 09:00,11,31.58,31.67,31.55,31.56,607
20161001|2016-08-11 09:30,11,31.56,31.58,31.48,31.58,156
20161001|2016-08-11 10:00,11,31.58,31.63,31.54,31.62,145
20161001|2016-08-11 10:30,11,31.6,31.63,31.57,31.62,126
20161001|2016-08-11 11:00,11,31.66,32.12,31.66,32.09,706
20161001|2016-08-11 11:30,11,32.05,32.11,31.94,31.98,611
20161001|2016-08-11 12:00,11,31.98,32.02,31.94,32.02,241
20161001|2016-08-11 12:30,11,32.04,32.09,32.03,32.05,312
20161001|2016-08-11 13:00,11,31.99,31.99,31.87,31.89,184
20161001|2016-08-11 19:00,12,31.93,31.97,31.92,31.97,18
20161001|2016-08-11 19:30,12,31.93,31.93,31.93,31.93,1
20161001|2016-08-11 20:00,12,31.95,31.95,31.8,31.88,200
20161001|2016-08-11 20:30,12,31.86,31.86,31.82,31.82,3
20161001|2016-08-11 21:00,12,31.79,31.85,31.79,31.84,5
20161001|2016-08-11 21:30,12,31.76,31.8,31.76,31.78,6
20161001|2016-08-11 22:00,12,31.86,31.89,31.86,31.89,3
20161001|2016-08-11 22:30,12,31.97,32.01,31.97,32,54
20161001|2016-08-11 23:00,12,32,32.04,32,32.04,19
20161001|2016-08-11 23:30,12,32.06,32.1,32.03,32.06,353
20161001|2016-08-12 00:00,12,32.06,32.06,32.03,32.03,7
20161001|2016-08-12 00:30,12,32.05,32.06,32.01,32.06,12
20161001|2016-08-12 01:00,12,32.05,32.05,32.04,32.04,5
20161001|2016-08-12 01:30,12,32.09,32.09,32.05,32.05,3
20161001|2016-08-12 02:00,12,32.02,32.34,32.02,32.22,88
20161001|2016-08-12 02:30,12,32.17,32.2,32.13,32.2,20
20161001|2016-08-12 03:00,12,32.18,32.2,32.18,32.19,30
20161001|2016-08-12 03:30,12,32.18,32.19,32.17,32.17,14
20161001|2016-08-12 04:00,12,32.15,32.15,32.09,32.14,31
20161001|2016-08-12 04:30,12,32.09,32.09,32.08,32.08,4
20161001|2016-08-12 05:00,12,32.07,32.08,32.07,32.08,6
20161001|2016-08-12 05:30,12,32.09,32.09,32.07,32.07,3
20161001|2016-08-12 06:00,12,32.08,32.08,32.07,32.07,11
20161001|2016-08-12 06:30,12,32.07,32.07,32.07,32.07,4
20161001|2016-08-12 07:00,12,32.07,32.07,31.97,31.97,55
20161001|2016-08-12 07:30,12,32,32.08,32,32.08,8
20161001|2016-08-12 08:30,12,32.1,32.14,31.8,31.85,357
20161001|2016-08-12 09:00,12,31.88,31.97,31.85,31.93,144
20161001|2016-08-12 09:30,12,31.92,32.1,31.91,32.02,277
20161001|2016-08-12 10:00,12,32.03,32.11,31.96,32,710
20161001|2016-08-12 10:30,12,31.99,31.99,31.8,31.95,611
20161001|2016-08-12 11:00,12,31.95,32.33,31.69,31.95,519
20161001|2016-08-12 11:30,12,31.93,32.12,31.81,32.11,246
20161001|2016-08-12 12:00,12,32.13,32.19,32.04,32.1,43
20161001|2016-08-12 12:30,12,32.11,32.2,32.11,32.2,77
20161001|2016-08-12 13:00,12,32.22,32.24,32.08,32.14,129
20161001|2016-08-14 19:00,15,32.16,32.18,32.05,32.13,28
20161001|2016-08-14 19:30,15,32.14,32.14,32.08,32.1,10
20161001|2016-08-14 20:00,15,32.19,32.44,32.19,32.43,47
20161001|2016-08-14 20:30,15,32.43,32.49,32.4,32.43,38
20161001|2016-08-14 21:00,15,32.43,32.45,32.41,32.42,20
20161001|2016-08-14 21:30,15,32.44,32.63,32.44,32.63,27
20161001|2016-08-14 22:00,15,32.63,32.63,32.53,32.54,18
20161001|2016-08-14 22:30,15,32.54,32.55,32.54,32.55,2
20161001|2016-08-14 23:00,15,32.53,32.54,32.53,32.54,2
20161001|2016-08-15 00:30,15,32.55,32.55,32.55,32.55,2
20161001|2016-08-15 01:00,15,32.58,32.59,32.58,32.59,124
20161001|2016-08-15 01:30,15,32.63,32.7,32.63,32.7,9
20161001|2016-08-15 02:00,15,32.64,32.69,32.55,32.69,23
20161001|2016-08-15 02:30,15,32.7,32.97,32.7,32.93,202
20161001|2016-08-15 03:00,15,32.88,32.88,32.74,32.78,180
20161001|2016-08-15 03:30,15,32.78,32.79,32.77,32.78,249
20161001|2016-08-15 04:00,15,32.77,32.78,32.76,32.76,127
20161001|2016-08-15 04:30,15,32.74,32.78,32.73,32.77,24
20161001|2016-08-15 05:00,15,32.78,32.79,32.78,32.79,5
20161001|2016-08-15 05:30,15,32.77,32.86,32.77,32.86,24
20161001|2016-08-15 06:30,15,32.83,32.83,32.8,32.81,94
20161001|2016-08-15 07:00,15,32.82,32.87,32.81,32.87,14
20161001|2016-08-15 07:30,15,32.89,32.91,32.87,32.89,23
20161001|2016-08-15 08:30,15,32.82,33,32.76,32.93,288
20161001|2016-08-15 09:00,15,32.93,33.13,32.92,33.13,345
20161001|2016-08-15 09:30,15,33.14,33.16,32.95,32.97,297
20161001|2016-08-15 10:00,15,32.98,33.24,32.98,33.23,261
20161001|2016-08-15 10:30,15,33.22,33.27,33.17,33.26,381
20161001|2016-08-15 11:00,15,33.26,33.47,33.26,33.45,343
20161001|2016-08-15 11:30,15,33.45,33.45,33.3,33.38,194
20161001|2016-08-15 12:00,15,33.39,33.47,33.39,33.47,157
20161001|2016-08-15 12:30,15,33.45,33.6,33.41,33.58,174
20161001|2016-08-15 13:00,15,33.59,33.59,33.22,33.27,269
20161001|2016-08-15 19:00,16,33.29,33.46,33.29,33.45,66
20161001|2016-08-15 19:30,16,33.47,33.47,33.42,33.42,4
20161001|2016-08-15 20:00,16,33.37,33.37,33.24,33.24,9
20161001|2016-08-15 20:30,16,33.18,33.19,33.15,33.18,7
20161001|2016-08-15 21:00,16,33.21,33.26,33.2,33.26,10
20161001|2016-08-15 21:30,16,33.25,33.26,33.15,33.16,56
20161001|2016-08-15 22:00,16,33.16,33.26,33.16,33.22,22
20161001|2016-08-15 22:30,16,33.19,33.19,33.18,33.18,8
20161001|2016-08-15 23:00,16,33.18,33.18,33.15,33.16,10
20161001|2016-08-15 23:30,16,33.18,33.18,33.18,33.18,17
20161001|2016-08-16 00:00,16,33.16,33.16,33.12,33.12,101
20161001|2016-08-16 00:30,16,33.14,33.14,33.11,33.11,4
20161001|2016-08-16 01:00,16,33.14,33.18,33.09,33.18,9
20161001|2016-08-16 02:00,16,33.08,33.11,33.07,33.11,24
20161001|2016-08-16 02:30,16,33.13,33.13,33.08,33.08,3
20161001|2016-08-16 03:00,16,33.06,33.19,33.05,33.19,15
20161001|2016-08-16 03:30,16,33.16,33.28,33.15,33.27,32
20161001|2016-08-16 04:00,16,33.28,33.32,33.28,33.32,12
20161001|2016-08-16 04:30,16,33.32,33.32,33.21,33.21,48
20161001|2016-08-16 05:00,16,33.19,33.19,33.18,33.18,4
20161001|2016-08-16 05:30,16,33.17,33.18,33.1,33.1,91
20161001|2016-08-16 06:00,16,33.08,33.1,33.08,33.1,34
20161001|2016-08-16 06:30,16,33.18,33.19,33.17,33.19,20
20161001|2016-08-16 07:00,16,33.19,33.24,33.18,33.18,21
20161001|2016-08-16 07:30,16,33.23,33.31,33.21,33.21,27
20161001|2016-08-16 08:30,16,33.22,33.32,33.17,33.2,302
20161001|2016-08-16 09:00,16,33.2,33.27,33.15,33.24,118
20161001|2016-08-16 09:30,16,33.2,33.3,33.1,33.28,112
20161001|2016-08-16 10:00,16,33.3,33.62,33.27,33.54,1711
20161001|2016-08-16 10:30,16,33.53,33.66,33.51,33.64,418
20161001|2016-08-16 11:00,16,33.64,33.64,33.56,33.64,229
20161001|2016-08-16 11:30,16,33.63,33.66,33.6,33.65,26
20161001|2016-08-16 12:00,16,33.6,33.63,33.58,33.61,318
20161001|2016-08-16 12:30,16,33.62,33.63,33.53,33.53,195
20161001|2016-08-16 13:00,16,33.51,33.58,33.5,33.51,484
20161001|2016-08-16 19:00,17,33.52,33.54,33.52,33.53,9
20161001|2016-08-16 19:30,17,33.49,33.49,33.49,33.49,3
20161001|2016-08-16 20:00,17,33.46,33.46,33.36,33.36,5
20161001|2016-08-16 20:30,17,33.41,33.54,33.41,33.54,9
20161001|2016-08-16 21:00,17,33.45,33.45,33.43,33.45,3
20161001|2016-08-16 21:30,17,33.51,33.51,33.51,33.51,1
20161001|2016-08-16 22:00,17,33.47,33.52,33.47,33.52,5
20161001|2016-08-16 23:00,17,33.56,33.8,33.56,33.73,104
20161001|2016-08-16 23:30,17,33.73,33.88,33.73,33.88,52
20161001|2016-08-17 00:00,17,33.81,33.81,33.71,33.71,6
20161001|2016-08-17 00:30,17,33.73,33.78,33.72,33.78,11
20161001|2016-08-17 01:00,17,33.77,33.88,33.77,33.88,48
20161001|2016-08-17 01:30,17,33.84,33.84,33.77,33.77,34
20161001|2016-08-17 02:00,17,33.71,34.12,33.69,33.93,228
20161001|2016-08-17 02:30,17,33.96,34.09,33.92,33.99,88
20161001|2016-08-17 03:00,17,33.99,34,33.95,34,79
20161001|2016-08-17 03:30,17,34,34.12,34,34.12,30
20161001|2016-08-17 04:00,17,34.14,34.28,34.08,34.26,72
20161001|2016-08-17 04:30,17,34.27,34.27,34.13,34.21,102
20161001|2016-08-17 05:00,17,34.21,34.21,34.11,34.12,172
20161001|2016-08-17 05:30,17,34.13,34.14,34.1,34.14,15
20161001|2016-08-17 06:00,17,34.1,34.1,34.06,34.07,15
20161001|2016-08-17 06:30,17,34.1,34.23,34.1,34.2,63
20161001|2016-08-17 07:00,17,34.22,34.22,34.1,34.1,35
20161001|2016-08-17 07:30,17,34.09,34.1,34.06,34.1,180
20161001|2016-08-17 08:30,17,34.06,34.17,33.83,33.94,797
20161001|2016-08-17 09:00,17,33.94,34.25,33.87,34.19,870
20161001|2016-08-17 09:30,17,34.19,34.32,34.03,34.25,1021
20161001|2016-08-17 10:00,17,34.26,34.31,34.2,34.29,457
20161001|2016-08-17 10:30,17,34.3,34.37,34.27,34.35,197
20161001|2016-08-17 11:00,17,34.36,34.37,34.24,34.37,247
20161001|2016-08-17 11:30,17,34.36,34.41,34.35,34.4,207
20161001|2016-08-17 12:00,17,34.41,34.45,34.38,34.38,204
20161001|2016-08-17 12:30,17,34.39,34.44,34.21,34.21,250
20161001|2016-08-17 13:00,17,34.22,34.25,34.07,34.11,373
20161001|2016-08-17 19:00,18,34.18,34.25,34.18,34.25,25
20161001|2016-08-17 20:00,18,34.15,34.16,34.15,34.16,4
20161001|2016-08-17 20:30,18,34.21,34.21,34.21,34.21,2
20161001|2016-08-17 21:00,18,34.19,34.19,34.18,34.18,10
20161001|2016-08-17 21:30,18,34.17,34.19,34.13,34.19,27
20161001|2016-08-17 22:00,18,34.18,34.23,34.18,34.22,6
20161001|2016-08-17 22:30,18,34.25,34.29,34.24,34.26,68
20161001|2016-08-17 23:00,18,34.25,34.26,34.23,34.26,54
20161001|2016-08-17 23:30,18,34.33,34.34,34.33,34.34,20
20161001|2016-08-18 00:00,18,34.33,34.33,34.31,34.32,21
20161001|2016-08-18 00:30,18,34.32,34.32,34.09,34.17,79
20161001|2016-08-18 01:00,18,34.14,34.14,34.05,34.06,76
20161001|2016-08-18 01:30,18,34.04,34.04,33.99,33.99,14
20161001|2016-08-18 02:00,18,33.98,33.98,33.76,33.79,93
20161001|2016-08-18 02:30,18,33.79,33.82,33.79,33.82,16
20161001|2016-08-18 03:00,18,33.81,33.81,33.77,33.79,9
20161001|2016-08-18 03:30,18,33.81,33.83,33.78,33.78,19
20161001|2016-08-18 04:00,18,33.8,33.82,33.8,33.82,8
20161001|2016-08-18 04:30,18,33.9,33.9,33.83,33.83,6
20161001|2016-08-18 05:00,18,33.82,33.82,33.68,33.68,9
20161001|2016-08-18 05:30,18,33.79,33.8,33.78,33.8,3
20161001|2016-08-18 06:00,18,33.79,33.86,33.79,33.86,2
20161001|2016-08-18 06:30,18,33.89,33.9,33.87,33.9,23
20161001|2016-08-18 07:00,18,33.86,33.86,33.77,33.78,26
20161001|2016-08-18 07:30,18,33.86,33.86,33.75,33.77,12
20161001|2016-08-18 08:30,18,33.74,33.99,33.7,33.83,1094
20161001|2016-08-18 09:00,18,33.86,34.07,33.84,34.04,347
20161001|2016-08-18 09:30,18,34.05,34.05,33.91,34.03,194
20161001|2016-08-18 10:00,18,34,34.12,33.97,34.02,314
20161001|2016-08-18 10:30,18,34.01,34.01,33.83,33.97,405
20161001|2016-08-18 11:00,18,33.98,34.06,33.98,34.02,95
20161001|2016-08-18 11:30,18,34.02,34.04,33.89,34.04,196
20161001|2016-08-18 12:00,18,34.05,34.05,33.99,33.99,93
20161001|2016-08-18 12:30,18,33.98,34.27,33.96,34.23,603
20161001|2016-08-18 13:00,18,34.23,34.4,34.23,34.32,285
20161001|2016-08-18 19:00,19,34.33,34.33,34.28,34.28,15
20161001|2016-08-18 19:30,19,34.24,34.24,34.22,34.22,4
20161001|2016-08-18 20:00,19,34.21,34.24,34.21,34.24,4
20161001|2016-08-18 20:30,19,34.16,34.16,34.15,34.15,15
20161001|2016-08-18 21:00,19,34.14,34.14,34.12,34.12,31
20161001|2016-08-18 21:30,19,34.12,34.17,34.09,34.14,43
20161001|2016-08-18 22:00,19,34.1,34.13,34.07,34.13,29
20161001|2016-08-18 22:30,19,34.11,34.18,34.11,34.18,17
20161001|2016-08-18 23:00,19,34.19,34.33,34.19,34.32,51
20161001|2016-08-18 23:30,19,34.32,34.32,34.32,34.32,5
20161001|2016-08-19 00:00,19,34.27,34.28,34.27,34.27,3
20161001|2016-08-19 00:30,19,34.24,34.24,34.22,34.23,14
20161001|2016-08-19 01:00,19,34.23,34.23,34.03,34.07,24
20161001|2016-08-19 01:30,19,34.05,34.11,34.05,34.11,11
20161001|2016-08-19 02:00,19,34.08,34.13,34.08,34.13,7
20161001|2016-08-19 02:30,19,34.1,34.1,34.02,34.02,32
20161001|2016-08-19 03:00,19,34.08,34.08,34,34,12
20161001|2016-08-19 03:30,19,34,34.01,33.99,33.99,9
20161001|2016-08-19 04:00,19,33.99,33.99,33.91,33.91,18
20161001|2016-08-19 04:30,19,33.87,33.9,33.87,33.9,17
20161001|2016-08-19 05:00,19,33.9,33.9,33.87,33.88,12
20161001|2016-08-19 05:30,19,33.83,33.86,33.83,33.86,11
20161001|2016-08-19 06:00,19,33.84,33.85,33.81,33.85,5
20161001|2016-08-19 06:30,19,33.81,33.86,33.77,33.86,62
20161001|2016-08-19 07:00,19,33.86,33.86,33.83,33.86,29
20161001|2016-08-19 07:30,19,33.87,33.88,33.86,33.86,8
20161001|2016-08-19 08:30,19,33.87,33.98,33.85,33.93,389
20161001|2016-08-19 09:00,19,33.95,34.07,33.93,34.07,139
20161001|2016-08-19 09:30,19,34.09,34.13,33.99,34.13,134
20161001|2016-08-19 10:00,19,34.13,34.14,34.08,34.12,92
20161001|2016-08-19 10:30,19,34.14,34.2,34.11,34.14,225
20161001|2016-08-19 11:00,19,34.16,34.19,34.15,34.19,231
20161001|2016-08-19 11:30,19,34.2,34.33,34.19,34.19,1317
20161001|2016-08-19 12:00,19,34.21,34.33,34.19,34.3,82
20161001|2016-08-19 12:30,19,34.31,34.34,34.25,34.28,99
20161001|2016-08-19 13:00,19,34.29,34.31,34.2,34.24,210
20161001|2016-08-21 19:00,22,34.28,34.28,34.26,34.28,8
20161001|2016-08-21 19:30,22,34.13,34.13,34.13,34.13,2
20161001|2016-08-21 20:00,22,34.17,34.27,34.17,34.27,9
20161001|2016-08-21 20:30,22,34.21,34.21,34.21,34.21,1
20161001|2016-08-21 21:30,22,34.16,34.16,34.15,34.15,3
20161001|2016-08-21 22:00,22,34.11,34.11,34.09,34.09,5
20161001|2016-08-21 22:30,22,34.03,34.03,33.99,33.99,5
20161001|2016-08-21 23:00,22,34,34,34,34,2
20161001|2016-08-21 23:30,22,33.98,33.98,33.96,33.96,17
20161001|2016-08-22 01:30,22,33.96,33.97,33.95,33.97,8
20161001|2016-08-22 02:00,22,33.9,33.97,33.9,33.97,10
20161001|2016-08-22 02:30,22,34,34,33.96,33.96,8
20161001|2016-08-22 03:00,22,33.98,33.98,33.89,33.89,40
20161001|2016-08-22 03:30,22,33.87,33.91,33.83,33.91,84
20161001|2016-08-22 04:00,22,33.89,33.89,33.74,33.74,12
20161001|2016-08-22 04:30,22,33.73,33.84,33.73,33.84,18
20161001|2016-08-22 05:00,22,33.83,33.85,33.83,33.85,9
20161001|2016-08-22 05:30,22,33.8,33.81,33.8,33.8,12
20161001|2016-08-22 06:30,22,33.81,33.81,33.81,33.81,4
20161001|2016-08-22 07:00,22,33.8,33.8,33.74,33.74,23
20161001|2016-08-22 07:30,22,33.7,33.7,33.59,33.63,22
20161001|2016-08-22 08:30,22,33.67,34.03,33.67,33.99,266
20161001|2016-08-22 09:00,22,33.99,34.02,33.88,33.94,73
20161001|2016-08-22 09:30,22,33.98,34.03,33.97,34.02,178
20161001|2016-08-22 10:00,22,34.02,34.04,33.87,33.87,119
20161001|2016-08-22 10:30,22,33.87,33.95,33.84,33.89,89
20161001|2016-08-22 11:00,22,33.91,33.96,33.9,33.96,40
20161001|2016-08-22 11:30,22,33.96,34.02,33.96,34.02,178
20161001|2016-08-22 12:00,22,34.02,34.02,33.94,33.94,133
20161001|2016-08-22 12:30,22,33.99,34.02,33.97,34.02,46
20161001|2016-08-22 13:00,22,34.03,34.04,33.85,33.93,240
20161001|2016-08-22 19:00,23,33.95,33.95,33.91,33.91,5
20161001|2016-08-22 19:30,23,33.94,33.94,33.82,33.83,5
20161001|2016-08-22 20:00,23,33.84,33.88,33.75,33.8,15
20161001|2016-08-22 20:30,23,33.75,33.81,33.75,33.81,6
20161001|2016-08-22 21:00,23,33.84,33.84,33.84,33.84,1
20161001|2016-08-22 21:30,23,33.78,33.86,33.76,33.86,17
20161001|2016-08-22 22:00,23,33.83,33.83,33.73,33.73,4
20161001|2016-08-22 22:30,23,33.73,33.84,33.73,33.84,4
20161001|2016-08-22 23:00,23,33.74,33.74,33.74,33.74,1
20161001|2016-08-22 23:30,23,33.73,33.75,33.71,33.75,5
20161001|2016-08-23 00:30,23,33.77,33.77,33.77,33.77,1
20161001|2016-08-23 01:00,23,33.78,33.8,33.71,33.73,25
20161001|2016-08-23 01:30,23,33.73,33.76,33.73,33.74,5
20161001|2016-08-23 02:00,23,33.71,33.76,33.71,33.76,13
20161001|2016-08-23 02:30,23,33.74,33.83,33.74,33.83,10
20161001|2016-08-23 03:00,23,33.85,33.91,33.85,33.9,20
20161001|2016-08-23 03:30,23,33.93,33.93,33.87,33.89,31
20161001|2016-08-23 04:00,23,33.9,33.92,33.89,33.9,28
20161001|2016-08-23 04:30,23,33.89,34.03,33.89,34.03,35
20161001|2016-08-23 05:00,23,34.07,34.07,34.04,34.04,7
20161001|2016-08-23 05:30,23,33.94,33.98,33.92,33.96,20
20161001|2016-08-23 06:00,23,33.96,33.97,33.92,33.93,21
20161001|2016-08-23 06:30,23,33.94,33.98,33.93,33.98,21
20161001|2016-08-23 07:00,23,33.96,33.98,33.93,33.98,9
20161001|2016-08-23 07:30,23,33.98,34.01,33.96,33.99,18
20161001|2016-08-23 08:30,23,34.02,34.21,33.98,34.16,408
20161001|2016-08-23 09:00,23,34.17,34.2,34.08,34.11,303
20161001|2016-08-23 09:30,23,34.1,34.2,34,34.2,143
20161001|2016-08-23 10:00,23,34.21,34.28,34.14,34.28,98
20161001|2016-08-23 10:30,23,34.29,34.34,34.16,34.21,526
20161001|2016-08-23 11:00,23,34.22,34.31,34.21,34.31,233
20161001|2016-08-23 11:30,23,34.3,34.52,34.29,34.5,368
20161001|2016-08-23 12:00,23,34.51,34.54,34.28,34.42,213
20161001|2016-08-23 12:30,23,34.42,34.46,34.39,34.41,291
20161001|2016-08-23 13:00,23,34.42,34.42,34,34.1,482
20161001|2016-08-23 19:00,24,34.1,34.16,34.09,34.16,17
20161001|2016-08-23 20:00,24,34.2,34.2,34.11,34.11,5
20161001|2016-08-23 20:30,24,34.08,34.08,34.08,34.08,2
20161001|2016-08-23 21:00,24,34.13,34.13,34.13,34.13,5
20161001|2016-08-23 21:30,24,34.06,34.06,34.01,34.02,5
20161001|2016-08-23 22:00,24,34.01,34.07,34.01,34.07,4
20161001|2016-08-23 23:30,24,34.1,34.1,34.1,34.1,2
20161001|2016-08-24 00:00,24,34.1,34.1,34.1,34.1,1
20161001|2016-08-24 00:30,24,34.13,34.16,34.13,34.15,9
20161001|2016-08-24 01:30,24,34.2,34.23,34.13,34.13,18
20161001|2016-08-24 02:00,24,34.15,34.15,34.07,34.08,45
20161001|2016-08-24 02:30,24,34.06,34.1,34.06,34.1,24
20161001|2016-08-24 03:00,24,34.08,34.16,34.08,34.08,10
20161001|2016-08-24 03:30,24,34.1,34.16,34.09,34.12,265
20161001|2016-08-24 04:00,24,34.12,34.26,34.12,34.16,120
20161001|2016-08-24 04:30,24,34.1,34.14,34.09,34.09,16
20161001|2016-08-24 05:00,24,34.04,34.04,34.04,34.04,1
20161001|2016-08-24 06:00,24,34.01,34.06,34.01,34.06,4
20161001|2016-08-24 06:30,24,34.07,34.09,34.05,34.08,37
20161001|2016-08-24 07:00,24,34.06,34.09,34.05,34.08,24
20161001|2016-08-24 07:30,24,34.08,34.14,34.08,34.11,46
20161001|2016-08-24 08:30,24,34.06,34.1,33.77,33.8,907
20161001|2016-08-24 09:00,24,33.81,33.82,33.77,33.82,595
20161001|2016-08-24 09:30,24,33.8,33.89,33.79,33.85,189
20161001|2016-08-24 10:00,24,33.85,33.85,33.72,33.74,171
20161001|2016-08-24 10:30,24,33.72,33.8,33.52,33.55,328
20161001|2016-08-24 11:00,24,33.55,33.6,33.39,33.42,637
20161001|2016-08-24 11:30,24,33.41,33.6,33.4,33.58,489
20161001|2016-08-24 12:00,24,33.55,33.67,33.55,33.63,209
20161001|2016-08-24 12:30,24,33.62,33.72,33.62,33.7,185
20161001|2016-08-24 13:00,24,33.67,33.73,33.56,33.6,670
20161001|2016-08-24 19:00,25,33.65,33.65,33.55,33.57,82
20161001|2016-08-24 19:30,25,33.6,33.64,33.6,33.64,11
20161001|2016-08-24 20:00,25,33.61,33.75,33.61,33.65,63
20161001|2016-08-24 20:30,25,33.59,33.59,33.48,33.48,81
20161001|2016-08-24 21:00,25,33.5,33.5,33.34,33.41,102
20161001|2016-08-24 21:30,25,33.34,33.36,33.3,33.3,102
20161001|2016-08-24 22:00,25,33.28,33.32,33.23,33.3,49
20161001|2016-08-24 22:30,25,33.3,33.3,33.27,33.27,2
20161001|2016-08-24 23:00,25,33.3,33.31,33.3,33.31,6
20161001|2016-08-24 23:30,25,33.37,33.37,33.36,33.36,3
20161001|2016-08-25 00:00,25,33.37,33.37,33.34,33.34,7
20161001|2016-08-25 00:30,25,33.37,33.39,33.34,33.34,10
20161001|2016-08-25 01:00,25,33.4,33.4,33.39,33.39,10
20161001|2016-08-25 01:30,25,33.39,33.39,33.39,33.39,2
20161001|2016-08-25 02:00,25,33.39,33.39,33.33,33.33,8
20161001|2016-08-25 02:30,25,33.31,33.43,33.31,33.43,28
20161001|2016-08-25 03:00,25,33.45,33.52,33.45,33.5,15
20161001|2016-08-25 03:30,25,33.39,33.4,33.38,33.39,7
20161001|2016-08-25 04:00,25,33.37,33.44,33.36,33.41,22
20161001|2016-08-25 04:30,25,33.41,33.41,33.38,33.39,15
20161001|2016-08-25 05:00,25,33.38,33.4,33.37,33.37,13
20161001|2016-08-25 05:30,25,33.38,33.38,33.32,33.34,13
20161001|2016-08-25 06:00,25,33.33,33.33,33.21,33.22,37
20161001|2016-08-25 06:30,25,33.22,33.22,33.11,33.2,158
20161001|2016-08-25 07:00,25,33.2,33.26,33.2,33.26,16
20161001|2016-08-25 07:30,25,33.23,33.23,33.2,33.2,24
20161001|2016-08-25 08:30,25,33.24,33.33,33.06,33.1,674
20161001|2016-08-25 09:00,25,33.1,33.2,33.05,33.15,307
20161001|2016-08-25 09:30,25,33.14,33.16,32.92,33.04,453
20161001|2016-08-25 10:00,25,33.02,33.03,32.92,32.95,310
20161001|2016-08-25 10:30,25,32.97,33.11,32.92,33,354
20161001|2016-08-25 11:00,25,33.01,33.08,32.96,33.04,116
20161001|2016-08-25 11:30,25,33.03,33.09,32.93,33.08,683
20161001|2016-08-25 12:00,25,33.07,33.09,33.01,33.05,120
20161001|2016-08-25 12:30,25,33.07,33.11,33.01,33.02,406
20161001|2016-08-25 13:00,25,33.03,33.08,32.96,33.07,222
20161001|2016-08-25 19:00,26,33.08,33.09,33.04,33.07,14
20161001|2016-08-25 19:30,26,33.06,33.06,33.06,33.06,2
20161001|2016-08-25 20:00,26,33.06,33.06,32.86,32.96,154
20161001|2016-08-25 20:30,26,33.01,33.03,33.01,33.03,12
20161001|2016-08-25 21:00,26,33.02,33.02,32.98,32.98,3
20161001|2016-08-25 21:30,26,32.99,32.99,32.95,32.95,4
20161001|2016-08-25 22:00,26,32.92,32.98,32.92,32.98,38
20161001|2016-08-25 22:30,26,32.99,33,32.99,33,16
20161001|2016-08-25 23:30,26,33.01,33.01,32.99,32.99,8
20161001|2016-08-26 00:00,26,32.98,33,32.98,33,12
20161001|2016-08-26 00:30,26,32.98,32.99,32.98,32.99,6
20161001|2016-08-26 01:00,26,33.05,33.07,33.05,33.07,3
20161001|2016-08-26 02:00,26,33,33.01,32.99,32.99,3
20161001|2016-08-26 02:30,26,32.97,33.05,32.96,33.03,11
20161001|2016-08-26 03:00,26,33.12,33.12,33.1,33.1,4
20161001|2016-08-26 03:30,26,33.09,33.13,33.09,33.11,16
20161001|2016-08-26 04:00,26,33.11,33.22,33.11,33.22,23
20161001|2016-08-26 04:30,26,33.19,33.19,33.11,33.12,10
20161001|2016-08-26 05:00,26,33.06,33.06,33.06,33.06,1
20161001|2016-08-26 05:30,26,33.1,33.1,33.1,33.1,1
20161001|2016-08-26 06:00,26,33.15,33.15,33.15,33.15,1
20161001|2016-08-26 06:30,26,33.14,33.15,33.14,33.15,2
20161001|2016-08-26 07:30,26,33.15,33.21,33.15,33.21,26
20161001|2016-08-26 08:30,26,33.24,33.3,33.08,33.1,287
20161001|2016-08-26 09:00,26,33.08,33.23,33,33.16,169
20161001|2016-08-26 09:30,26,33.17,33.17,32.99,33.07,193
20161001|2016-08-26 10:00,26,33.06,33.07,32.9,32.96,307
20161001|2016-08-26 10:30,26,32.92,32.93,32.8,32.83,937
20161001|2016-08-26 11:00,26,32.84,32.84,32.7,32.75,509
20161001|2016-08-26 11:30,26,32.75,32.9,32.75,32.83,262
20161001|2016-08-26 12:00,26,32.84,32.84,32.79,32.83,355
20161001|2016-08-26 12:30,26,32.82,32.98,32.82,32.95,362
20161001|2016-08-26 13:00,26,32.95,33.09,32.93,33.05,500
20161001|2016-08-28 19:00,29,33.23,33.26,32.95,32.98,92
20161001|2016-08-28 19:30,29,32.99,33.03,32.98,32.99,16
20161001|2016-08-28 20:00,29,32.96,32.99,32.84,32.89,28
20161001|2016-08-28 20:30,29,33.03,33.06,33,33,15
20161001|2016-08-28 21:00,29,32.95,32.95,32.92,32.92,5
20161001|2016-08-28 21:30,29,32.93,32.95,32.85,32.85,43
20161001|2016-08-28 22:00,29,32.9,32.91,32.9,32.91,8
20161001|2016-08-28 22:30,29,32.88,32.92,32.88,32.92,6
20161001|2016-08-28 23:30,29,32.92,32.92,32.92,32.92,11
20161001|2016-08-29 00:00,29,32.91,32.91,32.9,32.9,12
20161001|2016-08-29 00:30,29,32.88,32.88,32.86,32.88,16
20161001|2016-08-29 01:00,29,32.85,32.85,32.82,32.82,27
20161001|2016-08-29 01:30,29,32.81,32.82,32.8,32.8,7
20161001|2016-08-29 02:00,29,32.8,32.83,32.78,32.83,19
20161001|2016-08-29 02:30,29,32.82,32.82,32.73,32.79,37
20161001|2016-08-29 03:00,29,32.74,32.76,32.74,32.76,19
20161001|2016-08-29 03:30,29,32.8,32.83,32.75,32.75,21
20161001|2016-08-29 04:00,29,32.73,32.73,32.68,32.68,83
20161001|2016-08-29 04:30,29,32.7,32.77,32.69,32.69,32
20161001|2016-08-29 05:00,29,32.69,32.7,32.66,32.69,37
20161001|2016-08-29 05:30,29,32.69,32.72,32.69,32.72,6
20161001|2016-08-29 06:00,29,32.69,32.7,32.68,32.69,12
20161001|2016-08-29 06:30,29,32.69,32.73,32.69,32.73,55
20161001|2016-08-29 07:00,29,32.72,32.72,32.68,32.68,17
20161001|2016-08-29 07:30,29,32.69,32.69,32.66,32.66,46
20161001|2016-08-29 08:30,29,32.7,32.87,32.69,32.8,386
20161001|2016-08-29 09:00,29,32.76,32.9,32.76,32.86,221
20161001|2016-08-29 09:30,29,32.86,32.91,32.76,32.81,274
20161001|2016-08-29 10:00,29,32.82,32.82,32.71,32.77,138
20161001|2016-08-29 10:30,29,32.78,32.78,32.6,32.74,193
20161001|2016-08-29 11:00,29,32.77,32.77,32.72,32.72,85
20161001|2016-08-29 11:30,29,32.71,32.74,32.64,32.66,76
20161001|2016-08-29 12:00,29,32.66,32.81,32.66,32.79,177
20161001|2016-08-29 12:30,29,32.77,32.86,32.76,32.84,154
20161001|2016-08-29 13:00,29,32.85,32.97,32.85,32.96,369
20161001|2016-08-29 19:00,30,33,33,32.94,32.95,74
20161001|2016-08-29 19:30,30,32.94,32.94,32.91,32.91,13
20161001|2016-08-29 20:00,30,32.99,33.01,32.99,33.01,77
20161001|2016-08-29 20:30,30,33.02,33.05,32.89,32.9,33
20161001|2016-08-29 21:00,30,32.87,32.92,32.87,32.92,9
20161001|2016-08-29 22:00,30,32.95,33.02,32.95,33.02,5
20161001|2016-08-29 22:30,30,33,33.01,32.99,32.99,11
20161001|2016-08-29 23:30,30,33,33,32.99,33,10
20161001|2016-08-30 00:00,30,33,33.01,33,33.01,4
20161001|2016-08-30 00:30,30,33.01,33.03,32.96,32.96,17
20161001|2016-08-30 01:00,30,33.01,33.01,32.96,32.97,16
20161001|2016-08-30 01:30,30,33,33.03,33,33,8
20161001|2016-08-30 02:00,30,32.99,32.99,32.9,32.9,18
20161001|2016-08-30 02:30,30,32.88,32.88,32.76,32.81,161
20161001|2016-08-30 03:00,30,32.83,32.88,32.8,32.88,40
20161001|2016-08-30 03:30,30,32.87,32.87,32.8,32.83,48
20161001|2016-08-30 04:00,30,32.82,32.83,32.8,32.83,9
20161001|2016-08-30 04:30,30,32.82,32.82,32.79,32.8,85
20161001|2016-08-30 05:00,30,32.77,32.8,32.76,32.79,45
20161001|2016-08-30 05:30,30,32.76,32.76,32.76,32.76,1
20161001|2016-08-30 06:00,30,32.76,32.76,32.74,32.76,18
20161001|2016-08-30 06:30,30,32.77,32.95,32.77,32.93,90
20161001|2016-08-30 07:00,30,32.95,32.95,32.87,32.87,5
20161001|2016-08-30 07:30,30,32.83,32.87,32.83,32.85,43
20161001|2016-08-30 08:30,30,32.94,33,32.62,32.73,506
20161001|2016-08-30 09:00,30,32.73,32.78,32.43,32.43,1450
20161001|2016-08-30 09:30,30,32.43,32.51,32.4,32.51,631
20161001|2016-08-30 10:00,30,32.5,32.54,32.44,32.53,418
20161001|2016-08-30 10:30,30,32.53,32.55,32.43,32.51,382
20161001|2016-08-30 11:00,30,32.51,32.7,32.51,32.66,443
20161001|2016-08-30 11:30,30,32.66,32.67,32.6,32.64,332
20161001|2016-08-30 12:00,30,32.66,32.7,32.65,32.65,73
20161001|2016-08-30 12:30,30,32.64,32.7,32.61,32.68,299
20161001|2016-08-30 13:00,30,32.68,32.9,32.68,32.82,666
20161001|2016-08-30 19:00,31,32.8,32.83,32.75,32.75,71
20161001|2016-08-30 19:30,31,32.74,32.75,32.7,32.7,36
20161001|2016-08-30 20:00,31,32.7,32.7,32.64,32.68,154
20161001|2016-08-30 20:30,31,32.62,32.69,32.62,32.69,46
20161001|2016-08-30 21:00,31,32.66,32.67,32.66,32.67,8
20161001|2016-08-30 21:30,31,32.67,32.67,32.66,32.67,7
20161001|2016-08-30 22:00,31,32.63,32.63,32.61,32.62,206
20161001|2016-08-30 22:30,31,32.63,32.63,32.62,32.62,7
20161001|2016-08-30 23:00,31,32.64,32.64,32.62,32.62,2
20161001|2016-08-30 23:30,31,32.59,32.61,32.59,32.61,12
20161001|2016-08-31 00:00,31,32.61,32.63,32.6,32.63,6
20161001|2016-08-31 00:30,31,32.63,32.63,32.62,32.62,2
20161001|2016-08-31 01:00,31,32.6,32.6,32.49,32.53,100
20161001|2016-08-31 01:30,31,32.51,32.54,32.5,32.5,30
20161001|2016-08-31 02:00,31,32.5,32.55,32.49,32.51,32
20161001|2016-08-31 02:30,31,32.52,32.56,32.52,32.56,19
20161001|2016-08-31 03:00,31,32.55,32.58,32.53,32.54,37
20161001|2016-08-31 03:30,31,32.54,32.57,32.54,32.56,60
20161001|2016-08-31 04:00,31,32.57,32.58,32.56,32.56,19
20161001|2016-08-31 04:30,31,32.57,32.59,32.57,32.58,55
20161001|2016-08-31 05:00,31,32.59,32.6,32.59,32.59,12
20161001|2016-08-31 05:30,31,32.57,32.57,32.57,32.57,5
20161001|2016-08-31 06:00,31,32.58,32.59,32.58,32.58,5
20161001|2016-08-31 06:30,31,32.57,32.57,32.47,32.5,51
20161001|2016-08-31 07:00,31,32.54,32.56,32.44,32.48,54
20161001|2016-08-31 07:30,31,32.51,32.53,32.48,32.53,46
20161001|2016-08-31 08:30,31,32.53,32.78,32.46,32.72,1360
20161001|2016-08-31 09:00,31,32.71,32.76,32.57,32.75,550
20161001|2016-08-31 09:30,31,32.73,32.73,32.6,32.68,282
20161001|2016-08-31 10:00,31,32.67,32.67,32.53,32.55,224
20161001|2016-08-31 10:30,31,32.55,32.66,32.48,32.61,553
20161001|2016-08-31 11:00,31,32.59,32.59,32.52,32.55,416
20161001|2016-08-31 11:30,31,32.53,32.54,32.47,32.5,157
20161001|2016-08-31 12:00,31,32.49,32.53,32.43,32.49,459
20161001|2016-08-31 12:30,31,32.49,32.58,32.47,32.58,323
20161001|2016-08-31 13:00,31,32.59,32.65,32.49,32.54,715
20161001|2016-08-31 19:00,1,32.57,32.59,32.54,32.56,133
20161001|2016-08-31 19:30,1,32.54,32.54,32.5,32.53,90
20161001|2016-08-31 20:00,1,32.53,32.59,32.42,32.47,86
20161001|2016-08-31 20:30,1,32.44,32.44,32.43,32.43,5
20161001|2016-08-31 21:00,1,32.44,32.48,32.43,32.48,8
20161001|2016-08-31 21:30,1,32.46,32.46,32.46,32.46,1
20161001|2016-08-31 22:00,1,32.42,32.45,32.34,32.41,62
20161001|2016-08-31 22:30,1,32.43,32.43,32.43,32.43,2
20161001|2016-08-31 23:00,1,32.44,32.44,32.43,32.43,2
20161001|2016-08-31 23:30,1,32.47,32.47,32.47,32.47,2
20161001|2016-09-01 00:30,1,32.46,32.46,32.43,32.43,33
20161001|2016-09-01 01:00,1,32.47,32.47,32.47,32.47,1
20161001|2016-09-01 01:30,1,32.45,32.45,32.44,32.44,11
20161001|2016-09-01 02:00,1,32.45,32.47,32.42,32.45,32
20161001|2016-09-01 02:30,1,32.44,32.44,32.41,32.42,34
20161001|2016-09-01 03:00,1,32.41,32.41,32.4,32.41,11
20161001|2016-09-01 03:30,1,32.43,32.49,32.43,32.49,24
20161001|2016-09-01 04:00,1,32.48,32.55,32.48,32.53,56
20161001|2016-09-01 04:30,1,32.52,32.52,32.49,32.5,27
20161001|2016-09-01 05:00,1,32.51,32.52,32.5,32.52,21
20161001|2016-09-01 05:30,1,32.51,32.51,32.51,32.51,5
20161001|2016-09-01 06:00,1,32.52,32.54,32.51,32.54,50
20161001|2016-09-01 06:30,1,32.56,32.58,32.53,32.53,30
20161001|2016-09-01 07:00,1,32.56,32.56,32.5,32.5,24
20161001|2016-09-01 07:30,1,32.51,32.51,32.47,32.48,73
20161001|2016-09-01 08:30,1,32.5,32.55,32.35,32.42,436
20161001|2016-09-01 09:00,1,32.42,32.46,32.13,32.15,835
20161001|2016-09-01 09:30,1,32.14,32.21,32.04,32.17,905
20161001|2016-09-01 10:00,1,32.2,32.34,32.18,32.26,355
20161001|2016-09-01 10:30,1,32.26,32.31,32.21,32.28,453
20161001|2016-09-01 11:00,1,32.28,32.35,32.26,32.32,356
20161001|2016-09-01 11:30,1,32.28,32.35,32.27,32.32,383
20161001|2016-09-01 12:00,1,32.31,32.34,32.26,32.33,415
20161001|2016-09-01 12:30,1,32.34,32.35,32.26,32.32,869
20161001|2016-09-01 13:00,1,32.32,32.34,32.25,32.28,615
20161001|2016-09-01 19:00,2,32.32,32.37,32.29,32.31,47
20161001|2016-09-01 19:30,2,32.31,32.34,32.31,32.32,13
20161001|2016-09-01 20:00,2,32.32,32.43,32.32,32.37,45
20161001|2016-09-01 20:30,2,32.36,32.37,32.34,32.36,24
20161001|2016-09-01 21:00,2,32.37,32.47,32.37,32.4,16
20161001|2016-09-01 21:30,2,32.43,32.48,32.43,32.45,15
20161001|2016-09-01 22:00,2,32.47,32.52,32.47,32.51,45
20161001|2016-09-01 22:30,2,32.51,32.55,32.48,32.48,11
20161001|2016-09-01 23:00,2,32.49,32.53,32.49,32.53,11
20161001|2016-09-01 23:30,2,32.54,32.54,32.54,32.54,4
20161001|2016-09-02 00:00,2,32.55,32.6,32.55,32.57,20
20161001|2016-09-02 00:30,2,32.55,32.56,32.54,32.54,11
20161001|2016-09-02 01:00,2,32.54,32.55,32.52,32.52,8
20161001|2016-09-02 01:30,2,32.52,32.55,32.51,32.52,101
20161001|2016-09-02 02:00,2,32.52,32.53,32.52,32.53,6
20161001|2016-09-02 02:30,2,32.53,32.78,32.53,32.72,530
20161001|2016-09-02 03:00,2,32.75,32.75,32.66,32.67,53
20161001|2016-09-02 03:30,2,32.67,32.73,32.65,32.71,83
20161001|2016-09-02 04:00,2,32.71,32.72,32.68,32.7,24
20161001|2016-09-02 04:30,2,32.71,32.74,32.68,32.73,36
20161001|2016-09-02 05:00,2,32.73,32.79,32.73,32.79,124
20161001|2016-09-02 05:30,2,32.79,32.8,32.77,32.79,25
20161001|2016-09-02 06:00,2,32.78,32.82,32.77,32.82,21
20161001|2016-09-02 06:30,2,32.83,32.87,32.83,32.85,18
20161001|2016-09-02 07:00,2,32.85,32.86,32.77,32.78,75
20161001|2016-09-02 07:30,2,32.83,32.86,32.8,32.8,80
20161001|2016-09-02 08:30,2,32.8,32.81,32.6,32.74,545
20161001|2016-09-02 09:00,2,32.75,32.9,32.73,32.88,545
20161001|2016-09-02 09:30,2,32.89,33.05,32.88,32.99,413
20161001|2016-09-02 10:00,2,32.99,33.1,32.97,33.06,204
20161001|2016-09-02 10:30,2,33.07,33.12,32.98,33.07,159
20161001|2016-09-02 11:00,2,33.09,33.09,32.96,32.97,546
20161001|2016-09-02 11:30,2,32.98,32.98,32.88,32.88,298
20161001|2016-09-02 12:00,2,32.9,32.92,32.78,32.83,922
20161001|2016-09-02 12:30,2,32.84,32.93,32.7,32.7,404
20161001|2016-09-02 13:00,2,32.7,32.9,32.68,32.7,928
20161001|2016-09-05 19:00,6,32.92,33.11,32.87,33.1,269
20161001|2016-09-05 19:30,6,33.12,33.19,33.1,33.12,49
20161001|2016-09-05 20:00,6,33.13,33.23,33.08,33.1,68
20161001|2016-09-05 20:30,6,33.11,33.14,33.1,33.13,14
20161001|2016-09-05 21:00,6,33.17,33.17,33.14,33.14,5
20161001|2016-09-05 21:30,6,33.17,33.19,33.17,33.19,2
20161001|2016-09-05 22:00,6,33.14,33.31,33.14,33.28,30
20161001|2016-09-05 22:30,6,33.28,33.32,33.22,33.22,15
20161001|2016-09-05 23:00,6,33.25,33.27,33.25,33.26,4
20161001|2016-09-05 23:30,6,33.26,33.26,33.2,33.2,5
20161001|2016-09-06 00:00,6,33.25,33.25,33.25,33.25,1
20161001|2016-09-06 00:30,6,33.19,33.2,33.16,33.16,6
20161001|2016-09-06 01:00,6,33.14,33.16,33.12,33.16,3
20161001|2016-09-06 01:30,6,33.14,33.2,33.14,33.17,23
20161001|2016-09-06 02:00,6,33.2,33.2,33.09,33.16,29
20161001|2016-09-06 02:30,6,33.13,33.14,33.1,33.1,104
20161001|2016-09-06 03:00,6,33.09,33.23,33.08,33.19,62
20161001|2016-09-06 03:30,6,33.14,33.16,33.12,33.14,19
20161001|2016-09-06 04:00,6,33.15,33.18,33.14,33.14,45
20161001|2016-09-06 04:30,6,33.15,33.15,33.07,33.07,124
20161001|2016-09-06 05:00,6,33.06,33.06,32.99,33,45
20161001|2016-09-06 05:30,6,33.05,33.05,33.05,33.05,1
20161001|2016-09-06 06:00,6,33.06,33.07,33.06,33.06,28
20161001|2016-09-06 06:30,6,33.05,33.07,33,33,25
20161001|2016-09-06 07:00,6,32.97,33.02,32.93,32.95,66
20161001|2016-09-06 07:30,6,32.93,32.94,32.9,32.92,23
20161001|2016-09-06 08:30,6,32.93,33.04,32.8,33.03,1249
20161001|2016-09-06 09:00,6,33.04,33.17,33.04,33.12,416
20161001|2016-09-06 09:30,6,33.16,33.19,33.02,33.04,320
20161001|2016-09-06 10:00,6,33.04,33.07,32.97,33.06,362
20161001|2016-09-06 10:30,6,33.06,33.1,33.04,33.07,431
20161001|2016-09-06 11:00,6,33.06,33.1,33.01,33.02,85
20161001|2016-09-06 11:30,6,32.99,33.02,32.89,32.93,361
20161001|2016-09-06 12:00,6,32.94,33,32.89,32.95,85
20161001|2016-09-06 12:30,6,32.99,32.99,32.91,32.98,235
20161001|2016-09-06 13:00,6,32.98,33.03,32.8,32.8,803
20161001|2016-09-06 19:00,7,32.86,32.9,32.85,32.9,92
20161001|2016-09-06 19:30,7,32.9,32.99,32.9,32.98,43
20161001|2016-09-06 20:00,7,33,33.01,32.95,32.97,62
20161001|2016-09-06 20:30,7,32.96,32.98,32.94,32.98,4
20161001|2016-09-06 21:00,7,32.99,32.99,32.97,32.98,8
20161001|2016-09-06 21:30,7,32.99,33,32.96,32.96,171
20161001|2016-09-06 22:00,7,32.91,32.96,32.9,32.96,4
20161001|2016-09-06 23:00,7,32.94,32.94,32.94,32.94,1
20161001|2016-09-06 23:30,7,32.96,32.96,32.96,32.96,1
20161001|2016-09-07 00:00,7,32.98,32.98,32.97,32.97,5
20161001|2016-09-07 00:30,7,32.99,33.01,32.96,33.01,15
20161001|2016-09-07 01:00,7,33.01,33.03,33.01,33.01,10
20161001|2016-09-07 01:30,7,33.05,33.07,32.98,32.98,6
20161001|2016-09-07 02:00,7,32.94,32.97,32.94,32.97,6
20161001|2016-09-07 02:30,7,32.99,32.99,32.99,32.99,2
20161001|2016-09-07 03:00,7,32.96,32.97,32.95,32.97,60
20161001|2016-09-07 03:30,7,32.98,33.02,32.98,33.02,25
20161001|2016-09-07 04:00,7,32.98,33.01,32.98,33,16
20161001|2016-09-07 04:30,7,33,33,32.97,32.98,15
20161001|2016-09-07 05:00,7,32.98,32.98,32.97,32.98,3
20161001|2016-09-07 06:30,7,32.98,33.01,32.98,33,69
20161001|2016-09-07 07:00,7,32.96,32.96,32.92,32.93,16
20161001|2016-09-07 07:30,7,32.93,32.97,32.88,32.91,60
20161001|2016-09-07 08:30,7,33.02,33.15,32.92,32.98,965
20161001|2016-09-07 09:00,7,32.97,33.04,32.93,33.04,353
20161001|2016-09-07 09:30,7,33.03,33.03,32.79,32.82,355
20161001|2016-09-07 10:00,7,32.82,32.86,32.7,32.7,584
20161001|2016-09-07 10:30,7,32.75,32.9,32.74,32.84,425
20161001|2016-09-07 11:00,7,32.86,32.93,32.84,32.87,125
20161001|2016-09-07 11:30,7,32.87,32.94,32.85,32.92,265
20161001|2016-09-07 12:00,7,32.93,32.97,32.92,32.96,164
20161001|2016-09-07 12:30,7,32.97,32.98,32.87,32.91,456
20161001|2016-09-07 13:00,7,32.9,32.94,32.85,32.85,616
20161001|2016-09-07 19:00,8,32.88,32.94,32.88,32.92,42
20161001|2016-09-07 19:30,8,32.91,32.92,32.9,32.92,12
20161001|2016-09-07 20:00,8,32.88,32.89,32.85,32.85,11
20161001|2016-09-07 20:30,8,32.88,32.9,32.87,32.9,7
20161001|2016-09-07 21:00,8,32.9,32.92,32.9,32.92,12
20161001|2016-09-07 21:30,8,32.92,32.93,32.9,32.93,12
20161001|2016-09-07 22:00,8,32.93,32.97,32.91,32.91,14
20161001|2016-09-07 22:30,8,32.93,32.93,32.93,32.93,4
20161001|2016-09-07 23:00,8,32.94,32.96,32.93,32.93,10
20161001|2016-09-07 23:30,8,32.94,32.94,32.94,32.94,1
20161001|2016-09-08 00:00,8,32.94,32.94,32.94,32.94,4
20161001|2016-09-08 00:30,8,32.95,32.99,32.95,32.98,13
20161001|2016-09-08 01:30,8,32.96,32.97,32.95,32.95,7
20161001|2016-09-08 02:00,8,32.93,32.95,32.93,32.95,47
20161001|2016-09-08 02:30,8,32.95,32.95,32.91,32.91,4
20161001|2016-09-08 03:00,8,32.91,32.97,32.89,32.96,71
20161001|2016-09-08 03:30,8,32.96,33.2,32.96,33.14,419
20161001|2016-09-08 04:00,8,33.13,33.16,33.09,33.13,16
20161001|2016-09-08 04:30,8,33.12,33.12,33.08,33.09,44
20161001|2016-09-08 05:00,8,33.08,33.11,33.05,33.1,60
20161001|2016-09-08 05:30,8,33.11,33.14,33.11,33.14,17
20161001|2016-09-08 06:00,8,33.13,33.13,33.08,33.1,25
20161001|2016-09-08 06:30,8,33.09,33.13,33.07,33.09,55
20161001|2016-09-08 07:00,8,33.09,33.14,33.08,33.11,21
20161001|2016-09-08 07:30,8,33.12,33.13,33.1,33.13,25
20161001|2016-09-08 08:30,8,33.09,33.26,33.02,33.02,984
20161001|2016-09-08 09:00,8,33.02,33.05,32.87,33.05,501
20161001|2016-09-08 09:30,8,33.03,33.05,32.91,32.99,328
20161001|2016-09-08 10:00,8,33.03,33.22,33.03,33.2,335
20161001|2016-09-08 10:30,8,33.24,33.24,33.09,33.1,250
20161001|2016-09-08 11:00,8,33.11,33.17,33.05,33.05,391
20161001|2016-09-08 11:30,8,33.07,33.12,33.01,33.1,356
20161001|2016-09-08 12:00,8,33.1,33.15,33.06,33.14,207
20161001|2016-09-08 12:30,8,33.14,33.17,33.08,33.09,303
20161001|2016-09-08 13:00,8,33.09,33.09,32.95,32.99,735
20161001|2016-09-08 19:00,9,33.06,33.06,33,33.06,19
20161001|2016-09-08 19:30,9,33.09,33.09,33.07,33.07,2
20161001|2016-09-08 20:00,9,33.1,33.11,33.01,33.02,9
20161001|2016-09-08 21:00,9,33.04,33.07,33.04,33.07,3
20161001|2016-09-08 21:30,9,33.09,33.09,33.06,33.06,4
20161001|2016-09-08 22:00,9,33.06,33.07,33.06,33.07,4
20161001|2016-09-08 22:30,9,33.07,33.07,33.07,33.07,1
20161001|2016-09-08 23:00,9,33.08,33.08,33.08,33.08,1
20161001|2016-09-09 00:00,9,33.11,33.12,33.11,33.12,5
20161001|2016-09-09 00:30,9,33.11,33.15,33.11,33.15,9
20161001|2016-09-09 01:00,9,33.14,33.18,33.14,33.16,8
20161001|2016-09-09 01:30,9,33.18,33.2,33.18,33.2,13
20161001|2016-09-09 02:00,9,33.19,33.23,33.15,33.15,82
20161001|2016-09-09 02:30,9,33.17,33.21,33.17,33.21,111
20161001|2016-09-09 03:00,9,33.15,33.16,33.15,33.16,27
20161001|2016-09-09 03:30,9,33.12,33.13,33.09,33.09,14
20161001|2016-09-09 04:30,9,33.15,33.21,33.13,33.18,34
20161001|2016-09-09 05:00,9,33.16,33.25,33.15,33.25,152
20161001|2016-09-09 05:30,9,33.24,33.26,33.2,33.2,38
20161001|2016-09-09 06:00,9,33.22,33.22,33.21,33.22,14
20161001|2016-09-09 06:30,9,33.22,33.22,33.18,33.18,72
20161001|2016-09-09 07:00,9,33.19,33.2,33.12,33.15,75
20161001|2016-09-09 07:30,9,33.18,33.18,33.12,33.14,61
20161001|2016-09-09 08:30,9,33.13,33.18,33.01,33.06,541
20161001|2016-09-09 09:00,9,33.05,33.19,33.05,33.11,226
20161001|2016-09-09 09:30,9,33.11,33.14,33.01,33.14,223
20161001|2016-09-09 10:00,9,33.15,33.2,33.1,33.13,351
20161001|2016-09-09 10:30,9,33.16,33.18,33.12,33.15,447
20161001|2016-09-09 11:00,9,33.15,33.19,33.08,33.09,174
20161001|2016-09-09 11:30,9,33.1,33.18,33.05,33.11,220
20161001|2016-09-09 12:00,9,33.13,33.16,33.1,33.14,53
20161001|2016-09-09 12:30,9,33.14,33.16,33.05,33.11,231
20161001|2016-09-09 13:00,9,33.11,33.14,33,33.05,970
20161001|2016-09-11 19:00,12,33.01,33.08,32.98,33.02,277
20161001|2016-09-11 19:30,12,33.07,33.07,33.07,33.07,1
20161001|2016-09-11 20:00,12,32.98,32.98,32.79,32.83,97
20161001|2016-09-11 20:30,12,32.78,32.78,32.72,32.75,32
20161001|2016-09-11 21:00,12,32.78,32.79,32.78,32.79,18
20161001|2016-09-11 21:30,12,32.79,32.8,32.79,32.8,35
20161001|2016-09-11 22:00,12,32.79,32.8,32.79,32.8,2
20161001|2016-09-11 23:30,12,32.82,32.82,32.82,32.82,1
20161001|2016-09-12 00:00,12,32.79,32.79,32.79,32.79,5
20161001|2016-09-12 00:30,12,32.78,32.78,32.78,32.78,3
20161001|2016-09-12 01:00,12,32.79,32.8,32.78,32.78,7
20161001|2016-09-12 01:30,12,32.78,32.79,32.74,32.78,40
20161001|2016-09-12 02:00,12,32.78,32.79,32.77,32.77,4
20161001|2016-09-12 02:30,12,32.78,32.78,32.77,32.78,94
20161001|2016-09-12 03:00,12,32.79,32.79,32.78,32.78,39
20161001|2016-09-12 03:30,12,32.79,32.79,32.76,32.76,113
20161001|2016-09-12 04:00,12,32.76,32.76,32.73,32.73,35
20161001|2016-09-12 04:30,12,32.73,32.73,32.69,32.69,153
20161001|2016-09-12 05:00,12,32.69,32.69,32.66,32.68,98
20161001|2016-09-12 05:30,12,32.68,32.72,32.68,32.72,24
20161001|2016-09-12 06:00,12,32.71,32.72,32.7,32.7,16
20161001|2016-09-12 06:30,12,32.68,32.68,32.68,32.68,104
20161001|2016-09-12 07:00,12,32.71,32.74,32.71,32.72,40
20161001|2016-09-12 07:30,12,32.71,32.71,32.66,32.7,24
20161001|2016-09-12 08:30,12,32.7,32.7,32.52,32.59,1376
20161001|2016-09-12 09:00,12,32.58,32.6,32.48,32.5,761
20161001|2016-09-12 09:30,12,32.5,32.56,32.39,32.5,1313
20161001|2016-09-12 10:00,12,32.5,32.58,32.47,32.58,337
20161001|2016-09-12 10:30,12,32.58,32.83,32.56,32.78,602
20161001|2016-09-12 11:00,12,32.86,32.86,32.43,32.51,1230
20161001|2016-09-12 11:30,12,32.52,32.54,32.45,32.52,152
20161001|2016-09-12 12:00,12,32.51,32.55,32.4,32.4,352
20161001|2016-09-12 12:30,12,32.4,32.45,32.35,32.38,562
20161001|2016-09-12 13:00,12,32.38,32.51,32.3,32.51,902
20161001|2016-09-12 19:00,13,32.38,32.47,32.38,32.38,80
20161001|2016-09-12 19:30,13,32.37,32.38,32.34,32.38,25
20161001|2016-09-12 20:00,13,32.44,32.53,32.42,32.53,12
20161001|2016-09-12 20:30,13,32.53,32.53,32.5,32.5,3
20161001|2016-09-12 21:00,13,32.5,32.52,32.5,32.51,5
20161001|2016-09-12 21:30,13,32.51,32.52,32.44,32.44,14
20161001|2016-09-12 22:00,13,32.41,32.43,32.33,32.33,24
20161001|2016-09-12 22:30,13,32.32,32.34,32.31,32.33,29
20161001|2016-09-12 23:00,13,32.32,32.34,32.31,32.34,9
20161001|2016-09-12 23:30,13,32.42,32.63,32.42,32.59,190
20161001|2016-09-13 00:00,13,32.61,32.63,32.58,32.58,45
20161001|2016-09-13 00:30,13,32.62,32.69,32.62,32.62,13
20161001|2016-09-13 01:00,13,32.59,32.67,32.59,32.63,16
20161001|2016-09-13 01:30,13,32.64,32.64,32.51,32.63,99
20161001|2016-09-13 02:00,13,32.63,32.63,32.41,32.43,112
20161001|2016-09-13 02:30,13,32.4,32.44,32.38,32.38,105
20161001|2016-09-13 03:00,13,32.38,32.39,32.31,32.32,87
20161001|2016-09-13 03:30,13,32.31,32.32,32.29,32.32,188
20161001|2016-09-13 04:00,13,32.29,32.29,32.12,32.15,315
20161001|2016-09-13 04:30,13,32.18,32.29,32.16,32.27,409
20161001|2016-09-13 05:00,13,32.26,32.33,32.26,32.32,159
20161001|2016-09-13 05:30,13,32.33,32.33,32.29,32.29,126
20161001|2016-09-13 06:00,13,32.26,32.26,32.26,32.26,4
20161001|2016-09-13 06:30,13,32.27,32.32,32.27,32.31,90
20161001|2016-09-13 07:00,13,32.3,32.33,32.26,32.3,47
20161001|2016-09-13 07:30,13,32.3,32.3,32.25,32.26,45
20161001|2016-09-13 08:30,13,32.2,32.28,32.11,32.11,859
20161001|2016-09-13 09:00,13,32.11,32.11,31.67,31.71,2898
20161001|2016-09-13 09:30,13,31.7,31.9,31.63,31.85,1407
20161001|2016-09-13 10:00,13,31.84,31.85,31.74,31.74,944
20161001|2016-09-13 10:30,13,31.74,31.76,31.67,31.71,858
20161001|2016-09-13 11:00,13,31.72,31.75,31.64,31.67,319
20161001|2016-09-13 11:30,13,31.67,31.75,31.67,31.68,612
20161001|2016-09-13 12:00,13,31.67,31.68,31.64,31.65,896
20161001|2016-09-13 12:30,13,31.67,31.69,31.61,31.62,780
20161001|2016-09-13 13:00,13,31.62,31.65,31.59,31.62,1463
20161001|2016-09-13 19:00,14,31.61,31.61,31.55,31.56,100
20161001|2016-09-13 19:30,14,31.56,31.56,31.56,31.56,5
20161001|2016-09-13 20:00,14,31.57,31.59,31.43,31.44,530
20161001|2016-09-13 20:30,14,31.46,31.5,31.46,31.46,37
20161001|2016-09-13 21:00,14,31.45,31.47,31.45,31.45,20
20161001|2016-09-13 21:30,14,31.46,31.48,31.45,31.48,23
20161001|2016-09-13 22:00,14,31.47,31.49,31.46,31.48,9
20161001|2016-09-13 22:30,14,31.49,31.5,31.47,31.47,12
20161001|2016-09-13 23:00,14,31.48,31.5,31.47,31.47,6
20161001|2016-09-13 23:30,14,31.48,31.51,31.48,31.49,13
20161001|2016-09-14 00:00,14,31.46,31.46,31.43,31.45,64
20161001|2016-09-14 00:30,14,31.48,31.52,31.48,31.51,12
20161001|2016-09-14 01:00,14,31.49,31.49,31.48,31.48,4
20161001|2016-09-14 01:30,14,31.47,31.52,31.4,31.4,61
20161001|2016-09-14 02:00,14,31.4,31.45,31.4,31.45,44
20161001|2016-09-14 02:30,14,31.45,31.51,31.41,31.51,112
20161001|2016-09-14 03:00,14,31.51,31.52,31.5,31.51,34
20161001|2016-09-14 03:30,14,31.48,31.51,31.46,31.51,29
20161001|2016-09-14 04:00,14,31.49,31.56,31.47,31.52,39
20161001|2016-09-14 04:30,14,31.54,31.54,31.51,31.51,20
20161001|2016-09-14 05:00,14,31.49,31.53,31.49,31.53,16
20161001|2016-09-14 05:30,14,31.54,31.59,31.54,31.58,33
20161001|2016-09-14 06:00,14,31.59,31.59,31.59,31.59,3
20161001|2016-09-14 06:30,14,31.59,31.72,31.59,31.72,82
20161001|2016-09-14 07:00,14,31.69,31.7,31.58,31.6,101
20161001|2016-09-14 07:30,14,31.61,31.62,31.57,31.57,31
20161001|2016-09-14 08:30,14,31.57,31.61,31.48,31.57,812
20161001|2016-09-14 09:00,14,31.56,31.59,31.49,31.57,442
20161001|2016-09-14 09:30,14,31.59,31.74,31.58,31.64,478
20161001|2016-09-14 10:00,14,31.66,31.73,31.63,31.67,478
20161001|2016-09-14 10:30,14,31.63,31.63,31.56,31.57,315
20161001|2016-09-14 11:00,14,31.58,31.61,31.49,31.58,591
20161001|2016-09-14 11:30,14,31.57,31.61,31.53,31.56,641
20161001|2016-09-14 12:00,14,31.56,31.6,31.5,31.54,384
20161001|2016-09-14 12:30,14,31.54,31.57,31.5,31.51,220
20161001|2016-09-14 13:00,14,31.51,31.66,31.5,31.66,316
20161001|2016-09-14 19:00,15,31.7,31.79,31.63,31.64,177
20161001|2016-09-14 19:30,15,31.64,31.64,31.63,31.63,3
20161001|2016-09-14 20:00,15,31.62,31.62,31.57,31.57,15
20161001|2016-09-14 20:30,15,31.57,31.57,31.56,31.56,7
20161001|2016-09-14 21:00,15,31.56,31.56,31.56,31.56,10
20161001|2016-09-14 21:30,15,31.55,31.56,31.55,31.55,8
20161001|2016-09-14 22:00,15,31.56,31.56,31.55,31.55,3
20161001|2016-09-14 22:30,15,31.56,31.58,31.55,31.57,17
20161001|2016-09-14 23:00,15,31.57,31.59,31.57,31.59,7
20161001|2016-09-15 00:00,15,31.6,31.63,31.6,31.6,37
20161001|2016-09-15 00:30,15,31.58,31.58,31.58,31.58,2
20161001|2016-09-15 01:30,15,31.58,31.62,31.58,31.62,15
20161001|2016-09-15 02:00,15,31.64,31.7,31.64,31.7,277
20161001|2016-09-15 02:30,15,31.69,31.71,31.66,31.66,45
20161001|2016-09-15 03:00,15,31.68,31.71,31.68,31.71,8
20161001|2016-09-15 03:30,15,31.73,31.85,31.73,31.85,297
20161001|2016-09-15 04:00,15,31.81,31.85,31.78,31.84,65
20161001|2016-09-15 04:30,15,31.84,31.85,31.84,31.85,20
20161001|2016-09-15 05:00,15,31.85,31.85,31.76,31.77,29
20161001|2016-09-15 05:30,15,31.78,31.84,31.78,31.83,52
20161001|2016-09-15 06:00,15,31.82,31.82,31.81,31.81,5
20161001|2016-09-15 06:30,15,31.8,31.82,31.8,31.82,16
20161001|2016-09-15 07:00,15,31.82,31.87,31.82,31.85,29
20161001|2016-09-15 07:30,15,31.87,31.92,31.85,31.92,68
20161001|2016-09-15 08:30,15,31.93,31.98,31.65,31.69,619
20161001|2016-09-15 09:00,15,31.71,31.87,31.71,31.86,328
20161001|2016-09-15 09:30,15,31.85,31.85,31.78,31.81,236
20161001|2016-09-15 10:00,15,31.84,32.03,31.83,31.99,598
20161001|2016-09-15 10:30,15,32,32.1,32,32,326
20161001|2016-09-15 11:00,15,32,32.09,32,32.08,347
20161001|2016-09-15 11:30,15,32.08,32.1,32.02,32.07,159
20161001|2016-09-15 12:00,15,32.09,32.2,32.06,32.16,270
20161001|2016-09-15 12:30,15,32.14,32.14,32.07,32.13,298
20161001|2016-09-15 13:00,15,32.12,32.14,32.01,32.08,1067
20161001|2016-09-15 19:00,16,32.09,32.1,32.06,32.06,23
20161001|2016-09-15 19:30,16,32.09,32.09,32.06,32.06,2
20161001|2016-09-15 20:00,16,32.07,32.07,32.07,32.07,2
20161001|2016-09-15 20:30,16,32.07,32.1,32.06,32.1,12
20161001|2016-09-15 21:00,16,32.12,32.13,32.12,32.13,16
20161001|2016-09-15 21:30,16,32.14,32.14,32.13,32.13,6
20161001|2016-09-15 22:00,16,32.13,32.13,32.13,32.13,6
20161001|2016-09-15 22:30,16,32.13,32.19,32.13,32.16,29
20161001|2016-09-15 23:00,16,32.18,32.18,32.18,32.18,1
20161001|2016-09-15 23:30,16,32.15,32.17,32.15,32.17,3
20161001|2016-09-16 00:00,16,32.15,32.15,32.15,32.15,6
20161001|2016-09-16 01:30,16,32.16,32.16,32.16,32.16,1
20161001|2016-09-16 02:00,16,32.13,32.15,32.13,32.13,13
20161001|2016-09-16 02:30,16,32.16,32.18,32.12,32.18,25
20161001|2016-09-16 03:00,16,32.18,32.19,32.18,32.19,73
20161001|2016-09-16 03:30,16,32.2,32.25,32.19,32.22,131
20161001|2016-09-16 04:00,16,32.21,32.22,32.16,32.17,25
20161001|2016-09-16 04:30,16,32.16,32.2,32.16,32.19,34
20161001|2016-09-16 05:00,16,32.17,32.2,32.17,32.19,23
20161001|2016-09-16 05:30,16,32.19,32.19,32.16,32.17,29
20161001|2016-09-16 06:00,16,32.18,32.23,32.17,32.23,47
20161001|2016-09-16 06:30,16,32.2,32.2,32.03,32.05,118
20161001|2016-09-16 07:00,16,32.06,32.06,32.01,32.01,71
20161001|2016-09-16 07:30,16,32,32.04,32,32.02,101
20161001|2016-09-16 08:30,16,31.94,32.3,31.94,32.2,591
20161001|2016-09-16 09:00,16,32.21,32.26,32.16,32.2,567
20161001|2016-09-16 09:30,16,32.21,32.23,32.11,32.15,722
20161001|2016-09-16 10:00,16,32.16,32.2,32.1,32.15,640
20161001|2016-09-16 10:30,16,32.15,32.27,32.13,32.27,994
20161001|2016-09-16 11:00,16,32.24,32.24,32.14,32.16,540
20161001|2016-09-16 11:30,16,32.16,32.17,32,32.02,1025
20161001|2016-09-16 12:00,16,32.03,32.14,31.98,32.11,404
20161001|2016-09-16 12:30,16,32.12,32.18,32.07,32.11,189
20161001|2016-09-16 13:00,16,32.1,32.18,31.94,31.97,847
20161001|2016-09-18 19:00,19,31.98,32.2,31.98,32.15,506
20161001|2016-09-18 19:30,19,32.17,32.2,32.17,32.2,11
20161001|2016-09-18 20:00,19,32.21,32.21,32.1,32.14,36
20161001|2016-09-18 21:00,19,32.16,32.24,32.16,32.24,4
20161001|2016-09-18 21:30,19,32.21,32.39,32.21,32.32,33
20161001|2016-09-18 22:00,19,32.33,32.37,32.33,32.34,9
20161001|2016-09-18 22:30,19,32.35,32.35,32.34,32.34,2
20161001|2016-09-18 23:00,19,32.34,32.34,32.34,32.34,1
20161001|2016-09-18 23:30,19,32.35,32.36,32.34,32.35,4
20161001|2016-09-19 00:00,19,32.34,32.34,32.32,32.32,4
20161001|2016-09-19 00:30,19,32.29,32.29,32.26,32.28,6
20161001|2016-09-19 01:00,19,32.27,32.35,32.27,32.32,12
20161001|2016-09-19 01:30,19,32.34,32.34,32.3,32.3,12
20161001|2016-09-19 02:00,19,32.29,32.42,32.28,32.39,62
20161001|2016-09-19 02:30,19,32.39,32.44,32.39,32.44,15
20161001|2016-09-19 03:00,19,32.43,32.56,32.43,32.56,199
20161001|2016-09-19 03:30,19,32.56,32.62,32.56,32.59,128
20161001|2016-09-19 04:00,19,32.58,32.66,32.57,32.59,42
20161001|2016-09-19 04:30,19,32.6,32.61,32.56,32.57,10
20161001|2016-09-19 05:00,19,32.58,32.58,32.58,32.58,1
20161001|2016-09-19 05:30,19,32.55,32.56,32.5,32.53,18
20161001|2016-09-19 06:00,19,32.53,32.53,32.51,32.52,5
20161001|2016-09-19 06:30,19,32.54,32.54,32.54,32.54,6
20161001|2016-09-19 07:00,19,32.53,32.53,32.52,32.52,75
20161001|2016-09-19 07:30,19,32.53,32.53,32.48,32.49,27
20161001|2016-09-19 08:30,19,32.55,32.75,32.55,32.73,2791
20161001|2016-09-19 09:00,19,32.75,32.89,32.73,32.77,469
20161001|2016-09-19 09:30,19,32.78,32.84,32.75,32.79,356
20161001|2016-09-19 10:00,19,32.82,32.85,32.79,32.82,313
20161001|2016-09-19 10:30,19,32.83,33.11,32.83,32.99,1677
20161001|2016-09-19 11:00,19,33.01,33.03,32.75,32.76,607
20161001|2016-09-19 11:30,19,32.77,32.89,32.72,32.86,265
20161001|2016-09-19 12:00,19,32.88,32.95,32.86,32.87,244
20161001|2016-09-19 12:30,19,32.87,32.92,32.79,32.86,219
20161001|2016-09-19 13:00,19,32.89,32.94,32.79,32.79,827
20161001|2016-09-19 19:00,20,32.83,32.85,32.8,32.84,113
20161001|2016-09-19 19:30,20,32.8,32.8,32.8,32.8,6
20161001|2016-09-19 20:00,20,32.81,33.1,32.73,33.04,147
20161001|2016-09-19 20:30,20,33.09,33.3,33.09,33.21,44
20161001|2016-09-19 21:00,20,33.25,33.27,33.25,33.27,3
20161001|2016-09-19 21:30,20,33.28,33.37,33.21,33.27,36
20161001|2016-09-19 22:00,20,33.33,33.4,33.33,33.36,11
20161001|2016-09-19 22:30,20,33.31,33.36,33.31,33.36,5
20161001|2016-09-19 23:00,20,33.35,33.43,33.35,33.41,11
20161001|2016-09-19 23:30,20,33.43,33.57,33.43,33.55,63
20161001|2016-09-20 00:00,20,33.54,33.54,33.51,33.51,7
20161001|2016-09-20 00:30,20,33.49,33.52,33.42,33.45,21
20161001|2016-09-20 01:00,20,33.47,33.54,33.45,33.54,6
20161001|2016-09-20 01:30,20,33.55,33.55,33.5,33.51,21
20161001|2016-09-20 02:00,20,33.52,33.53,33.49,33.5,27
20161001|2016-09-20 02:30,20,33.49,33.49,33.41,33.48,17
20161001|2016-09-20 03:00,20,33.47,33.47,33.4,33.4,12
20161001|2016-09-20 03:30,20,33.44,33.44,33.37,33.38,30
20161001|2016-09-20 04:00,20,33.39,33.39,33.39,33.39,2
20161001|2016-09-20 04:30,20,33.37,33.4,33.34,33.35,29
20161001|2016-09-20 05:00,20,33.33,33.36,33.33,33.34,5
20161001|2016-09-20 05:30,20,33.35,33.35,33.35,33.35,1
20161001|2016-09-20 06:00,20,33.32,33.32,33.26,33.26,22
20161001|2016-09-20 06:30,20,33.26,33.26,33.16,33.21,157
20161001|2016-09-20 07:00,20,33.19,33.31,33.19,33.28,37
20161001|2016-09-20 07:30,20,33.28,33.28,33.2,33.21,21
20161001|2016-09-20 08:30,20,33.21,33.44,33.16,33.37,1093
20161001|2016-09-20 09:00,20,33.37,33.44,33.33,33.42,286
20161001|2016-09-20 09:30,20,33.41,33.59,33.39,33.48,519
20161001|2016-09-20 10:00,20,33.5,33.65,33.44,33.6,451
20161001|2016-09-20 10:30,20,33.61,33.66,33.54,33.57,554
20161001|2016-09-20 11:00,20,33.57,33.66,33.57,33.6,335
20161001|2016-09-20 11:30,20,33.62,33.86,33.6,33.84,300
20161001|2016-09-20 12:00,20,33.83,33.83,33.73,33.8,788
20161001|2016-09-20 12:30,20,33.8,33.83,33.77,33.82,590
20161001|2016-09-20 13:00,20,33.84,33.94,33.81,33.89,1322
20161001|2016-09-20 19:00,21,33.84,33.85,33.78,33.82,36
20161001|2016-09-20 19:30,21,33.86,33.86,33.84,33.84,6
20161001|2016-09-20 20:00,21,33.81,33.81,33.66,33.71,138
20161001|2016-09-20 20:30,21,33.69,33.71,33.67,33.7,45
20161001|2016-09-20 21:00,21,33.71,33.71,33.71,33.71,2
20161001|2016-09-20 21:30,21,33.7,33.7,33.65,33.65,15
20161001|2016-09-20 22:00,21,33.61,33.66,33.6,33.65,12
20161001|2016-09-20 22:30,21,33.7,33.73,33.7,33.73,5
20161001|2016-09-20 23:30,21,33.66,33.66,33.66,33.66,1
20161001|2016-09-21 00:30,21,33.69,33.69,33.61,33.61,6
20161001|2016-09-21 01:00,21,33.62,33.65,33.62,33.65,6
20161001|2016-09-21 01:30,21,33.7,33.74,33.69,33.73,6
20161001|2016-09-21 02:00,21,33.75,33.75,33.69,33.71,17
20161001|2016-09-21 02:30,21,33.69,33.72,33.61,33.61,20
20161001|2016-09-21 03:00,21,33.6,33.61,33.55,33.56,116
20161001|2016-09-21 03:30,21,33.56,33.56,33.5,33.5,295
20161001|2016-09-21 04:00,21,33.5,33.52,33.45,33.52,227
20161001|2016-09-21 04:30,21,33.52,33.53,33.47,33.47,129
20161001|2016-09-21 05:00,21,33.48,33.54,33.41,33.53,27
20161001|2016-09-21 06:00,21,33.52,33.52,33.52,33.52,18
20161001|2016-09-21 06:30,21,33.53,33.54,33.53,33.53,44
20161001|2016-09-21 07:00,21,33.51,33.59,33.5,33.57,38
20161001|2016-09-21 07:30,21,33.57,33.57,33.55,33.55,81
20161001|2016-09-21 08:30,21,33.57,33.63,33.48,33.6,784
20161001|2016-09-21 09:00,21,33.57,33.57,33.41,33.42,162
20161001|2016-09-21 09:30,21,33.42,33.49,33.38,33.41,407
20161001|2016-09-21 10:00,21,33.41,33.55,33.41,33.47,192
20161001|2016-09-21 10:30,21,33.49,33.51,33.42,33.47,236
20161001|2016-09-21 11:00,21,33.46,33.48,33.4,33.41,300
20161001|2016-09-21 11:30,21,33.42,33.5,33.38,33.48,165
20161001|2016-09-21 12:00,21,33.48,33.51,33.41,33.42,128
20161001|2016-09-21 12:30,21,33.44,33.45,33.37,33.37,153
20161001|2016-09-21 13:00,21,33.39,33.46,33.37,33.45,267
20161001|2016-09-21 19:00,22,33.41,33.59,33.41,33.56,96
20161001|2016-09-21 19:30,22,33.56,33.56,33.56,33.56,26
20161001|2016-09-21 20:00,22,33.58,33.82,33.57,33.82,75
20161001|2016-09-21 20:30,22,33.85,33.85,33.75,33.76,14
20161001|2016-09-21 21:00,22,33.79,33.81,33.79,33.81,2
20161001|2016-09-21 21:30,22,33.84,33.86,33.8,33.81,19
20161001|2016-09-21 22:00,22,33.8,33.8,33.59,33.6,18
20161001|2016-09-21 22:30,22,33.59,33.63,33.58,33.63,4
20161001|2016-09-21 23:30,22,33.58,33.61,33.57,33.6,12
20161001|2016-09-22 00:00,22,33.59,33.6,33.59,33.59,7
20161001|2016-09-22 00:30,22,33.57,33.57,33.53,33.53,20
20161001|2016-09-22 01:00,22,33.53,33.53,33.46,33.46,25
20161001|2016-09-22 02:00,22,33.49,33.49,33.45,33.45,5
20161001|2016-09-22 02:30,22,33.48,33.5,33.48,33.49,9
20161001|2016-09-22 03:00,22,33.44,33.49,33.44,33.49,8
20161001|2016-09-22 03:30,22,33.49,33.63,33.49,33.6,28
20161001|2016-09-22 04:00,22,33.62,33.69,33.61,33.62,49
20161001|2016-09-22 04:30,22,33.66,33.75,33.66,33.75,122
20161001|2016-09-22 05:00,22,33.76,33.77,33.7,33.7,97
20161001|2016-09-22 05:30,22,33.68,33.68,33.62,33.64,13
20161001|2016-09-22 06:00,22,33.64,33.66,33.64,33.66,10
20161001|2016-09-22 06:30,22,33.69,33.76,33.69,33.76,2
20161001|2016-09-22 07:00,22,33.75,33.82,33.74,33.8,45
20161001|2016-09-22 07:30,22,33.73,33.84,33.72,33.82,71
20161001|2016-09-22 08:30,22,33.82,33.92,33.63,33.68,1096
20161001|2016-09-22 09:00,22,33.7,33.74,33.6,33.74,400
20161001|2016-09-22 09:30,22,33.73,33.82,33.71,33.8,329
20161001|2016-09-22 10:00,22,33.81,33.82,33.76,33.79,275
20161001|2016-09-22 10:30,22,33.8,33.89,33.8,33.89,180
20161001|2016-09-22 11:00,22,33.87,33.9,33.85,33.87,155
20161001|2016-09-22 11:30,22,33.85,33.88,33.81,33.82,59
20161001|2016-09-22 12:00,22,33.79,33.9,33.77,33.86,821
20161001|2016-09-22 12:30,22,33.87,33.95,33.82,33.91,415
20161001|2016-09-22 13:00,22,33.91,34.03,33.9,33.9,473
20161001|2016-09-22 19:00,23,33.92,33.99,33.92,33.99,25
20161001|2016-09-22 19:30,23,34,34.01,33.98,33.98,3
20161001|2016-09-22 20:00,23,33.97,33.97,33.82,33.82,8
20161001|2016-09-22 20:30,23,33.84,33.9,33.82,33.9,4
20161001|2016-09-22 21:00,23,33.85,33.85,33.72,33.79,12
20161001|2016-09-22 21:30,23,33.76,33.83,33.76,33.83,6
20161001|2016-09-22 22:00,23,33.8,33.81,33.78,33.81,4
20161001|2016-09-22 22:30,23,33.83,33.83,33.8,33.8,3
20161001|2016-09-22 23:00,23,33.81,33.81,33.75,33.77,9
20161001|2016-09-23 00:00,23,33.76,33.76,33.74,33.74,3
20161001|2016-09-23 00:30,23,33.75,33.8,33.72,33.8,14
20161001|2016-09-23 01:00,23,33.81,33.81,33.74,33.75,13
20161001|2016-09-23 01:30,23,33.75,33.75,33.73,33.73,6
20161001|2016-09-23 02:00,23,33.71,33.71,33.7,33.7,15
20161001|2016-09-23 02:30,23,33.69,33.69,33.66,33.66,25
20161001|2016-09-23 03:00,23,33.64,33.66,33.6,33.62,21
20161001|2016-09-23 03:30,23,33.62,33.62,33.61,33.61,21
20161001|2016-09-23 04:00,23,33.58,33.64,33.58,33.64,26
20161001|2016-09-23 04:30,23,33.6,33.72,33.6,33.65,247
20161001|2016-09-23 05:00,23,33.66,33.78,33.63,33.73,188
20161001|2016-09-23 05:30,23,33.74,33.75,33.69,33.75,186
20161001|2016-09-23 06:00,23,33.74,33.74,33.67,33.67,9
20161001|2016-09-23 06:30,23,33.67,33.67,33.58,33.62,38
20161001|2016-09-23 07:00,23,33.58,33.58,33.53,33.53,94
20161001|2016-09-23 07:30,23,33.54,33.56,33.5,33.5,61
20161001|2016-09-23 08:30,23,33.55,33.65,33.48,33.54,430
20161001|2016-09-23 09:00,23,33.51,33.53,33.41,33.51,167
20161001|2016-09-23 09:30,23,33.53,33.53,33.34,33.37,358
20161001|2016-09-23 10:00,23,33.32,33.48,33.31,33.43,289
20161001|2016-09-23 10:30,23,33.44,33.44,33.31,33.33,579
20161001|2016-09-23 11:00,23,33.32,33.36,33.31,33.34,214
20161001|2016-09-23 11:30,23,33.33,33.38,33.33,33.37,84
20161001|2016-09-23 12:00,23,33.37,33.39,33.33,33.37,274
20161001|2016-09-23 12:30,23,33.37,33.44,33.34,33.35,484
20161001|2016-09-23 13:00,23,33.36,33.44,33.3,33.35,714
20161001|2016-09-25 19:00,26,33.31,33.32,33.25,33.28,407
20161001|2016-09-25 20:00,26,33.53,33.61,33.42,33.57,21
20161001|2016-09-25 20:30,26,33.65,33.66,33.53,33.54,13
20161001|2016-09-25 21:00,26,33.53,33.54,33.48,33.51,38
20161001|2016-09-25 21:30,26,33.53,33.54,33.49,33.49,10
20161001|2016-09-25 22:00,26,33.52,33.52,33.48,33.48,27
20161001|2016-09-25 22:30,26,33.55,33.55,33.54,33.54,2
20161001|2016-09-25 23:00,26,33.58,33.58,33.58,33.58,3
20161001|2016-09-25 23:30,26,33.59,33.59,33.59,33.59,1
20161001|2016-09-26 01:00,26,33.62,33.62,33.62,33.62,1
20161001|2016-09-26 01:30,26,33.64,33.69,33.6,33.6,11
20161001|2016-09-26 02:00,26,33.6,33.6,33.55,33.55,8
20161001|2016-09-26 02:30,26,33.52,33.56,33.5,33.5,27
20161001|2016-09-26 03:00,26,33.45,33.53,33.45,33.53,8
20161001|2016-09-26 03:30,26,33.5,33.5,33.41,33.43,14
20161001|2016-09-26 04:00,26,33.42,33.43,33.39,33.43,16
20161001|2016-09-26 04:30,26,33.36,33.39,33.31,33.35,39
20161001|2016-09-26 05:00,26,33.39,33.53,33.39,33.5,8
20161001|2016-09-26 05:30,26,33.49,33.5,33.49,33.5,2
20161001|2016-09-26 06:00,26,33.47,33.47,33.43,33.43,18
20161001|2016-09-26 06:30,26,33.43,33.47,33.43,33.47,7
20161001|2016-09-26 07:00,26,33.47,33.47,33.41,33.44,16
20161001|2016-09-26 07:30,26,33.46,33.47,33.44,33.47,12
20161001|2016-09-26 08:30,26,33.49,33.58,33.42,33.47,530
20161001|2016-09-26 09:00,26,33.44,33.44,33.25,33.26,890
20161001|2016-09-26 09:30,26,33.27,33.46,33.27,33.44,662
20161001|2016-09-26 10:00,26,33.43,33.45,33.38,33.39,422
20161001|2016-09-26 10:30,26,33.37,33.41,33.25,33.31,324
20161001|2016-09-26 11:00,26,33.31,33.32,33.17,33.3,420
20161001|2016-09-26 11:30,26,33.28,33.31,33.19,33.23,342
20161001|2016-09-26 12:00,26,33.24,33.28,33.2,33.2,248
20161001|2016-09-26 12:30,26,33.2,33.21,33.14,33.17,225
20161001|2016-09-26 13:00,26,33.16,33.17,33,33.14,415
20161001|2016-09-26 19:00,27,33.17,33.25,33.16,33.21,18
20161001|2016-09-26 19:30,27,33.2,33.2,33.2,33.2,2
20161001|2016-09-26 20:00,27,33.21,33.23,33.05,33.1,15
20161001|2016-09-26 20:30,27,33.07,33.07,33,33,25
20161001|2016-09-26 21:30,27,33.06,33.07,33.05,33.07,7
20161001|2016-09-26 23:00,27,33.05,33.05,33.05,33.05,3
20161001|2016-09-26 23:30,27,33.06,33.06,33.06,33.06,2
20161001|2016-09-27 00:30,27,33.04,33.05,33.01,33.05,8
20161001|2016-09-27 01:00,27,33.05,33.06,33.05,33.06,7
20161001|2016-09-27 01:30,27,33.11,33.12,33.04,33.07,20
20161001|2016-09-27 02:00,27,33.02,33.05,33.02,33.04,4
20161001|2016-09-27 02:30,27,33.09,33.11,33.09,33.11,7
20161001|2016-09-27 03:00,27,33.06,33.08,33.06,33.08,3
20161001|2016-09-27 03:30,27,33.08,33.08,33.08,33.08,2
20161001|2016-09-27 04:00,27,33.02,33.02,32.86,32.86,70
20161001|2016-09-27 04:30,27,32.85,32.89,32.84,32.89,225
20161001|2016-09-27 05:00,27,32.88,32.91,32.87,32.87,52
20161001|2016-09-27 05:30,27,32.88,32.88,32.88,32.88,2
20161001|2016-09-27 06:00,27,32.89,32.89,32.88,32.88,33
20161001|2016-09-27 06:30,27,32.87,32.87,32.86,32.86,4
20161001|2016-09-27 07:00,27,32.86,32.89,32.84,32.84,33
20161001|2016-09-27 07:30,27,32.85,32.86,32.83,32.83,32
20161001|2016-09-27 08:30,27,33.04,33.04,32.67,32.78,715
20161001|2016-09-27 09:00,27,32.79,32.82,32.72,32.8,367
20161001|2016-09-27 09:30,27,32.79,32.94,32.78,32.79,527
20161001|2016-09-27 10:00,27,32.79,32.85,32.74,32.8,572
20161001|2016-09-27 10:30,27,32.79,32.94,32.79,32.92,543
20161001|2016-09-27 11:00,27,32.92,33.01,32.92,32.94,126
20161001|2016-09-27 11:30,27,32.97,33.02,32.93,33.02,51
20161001|2016-09-27 12:00,27,33,33.14,33,33.11,597
20161001|2016-09-27 12:30,27,33.13,33.15,33.07,33.13,303
20161001|2016-09-27 13:00,27,33.1,33.15,33.08,33.11,432
20161001|2016-09-27 19:00,28,33.13,33.13,33.07,33.07,14
20161001|2016-09-27 19:30,28,33.07,33.07,33.07,33.07,1
20161001|2016-09-27 20:00,28,33,33.01,32.97,33.01,16
20161001|2016-09-27 20:30,28,33.06,33.06,33.05,33.05,3
20161001|2016-09-27 21:00,28,32.96,32.96,32.92,32.92,2
20161001|2016-09-27 21:30,28,32.92,32.92,32.85,32.86,64
20161001|2016-09-27 22:30,28,32.84,32.84,32.84,32.84,1
20161001|2016-09-27 23:00,28,32.83,32.83,32.83,32.83,1
20161001|2016-09-28 00:00,28,32.86,32.86,32.86,32.86,1
20161001|2016-09-28 00:30,28,32.85,32.85,32.81,32.81,4
20161001|2016-09-28 01:00,28,32.83,32.83,32.83,32.83,6
20161001|2016-09-28 01:30,28,32.86,32.86,32.86,32.86,1
20161001|2016-09-28 02:00,28,32.89,32.89,32.77,32.77,42
20161001|2016-09-28 02:30,28,32.77,32.77,32.75,32.75,5
20161001|2016-09-28 03:00,28,32.74,32.76,32.74,32.76,11
20161001|2016-09-28 03:30,28,32.74,32.74,32.65,32.65,23
20161001|2016-09-28 04:00,28,32.61,32.64,32.52,32.64,435
20161001|2016-09-28 04:30,28,32.6,32.61,32.58,32.59,20
20161001|2016-09-28 05:00,28,32.62,32.63,32.62,32.62,38
20161001|2016-09-28 05:30,28,32.61,32.68,32.61,32.65,25
20161001|2016-09-28 06:00,28,32.65,32.65,32.63,32.65,11
20161001|2016-09-28 06:30,28,32.67,32.69,32.57,32.59,99
20161001|2016-09-28 07:00,28,32.57,32.6,32.53,32.56,618
20161001|2016-09-28 07:30,28,32.56,32.59,32.52,32.57,127
20161001|2016-09-28 08:30,28,32.62,32.66,32.47,32.54,736
20161001|2016-09-28 09:00,28,32.55,32.61,32.44,32.59,661
20161001|2016-09-28 09:30,28,32.58,32.63,32.5,32.53,483
20161001|2016-09-28 10:00,28,32.52,32.55,32.46,32.49,378
20161001|2016-09-28 10:30,28,32.5,32.55,32.47,32.53,171
20161001|2016-09-28 11:00,28,32.54,32.62,32.51,32.52,230
20161001|2016-09-28 11:30,28,32.51,32.61,32.5,32.61,143
20161001|2016-09-28 12:00,28,32.59,32.6,32.54,32.59,75
20161001|2016-09-28 12:30,28,32.59,32.65,32.59,32.6,267
20161001|2016-09-28 13:00,28,32.6,32.69,32.52,32.65,674
20161001|2016-09-28 19:00,29,32.76,32.9,32.76,32.82,68
20161001|2016-09-28 19:30,29,32.78,32.78,32.78,32.78,1
20161001|2016-09-28 20:00,29,32.75,32.83,32.75,32.81,20
20161001|2016-09-28 20:30,29,32.9,32.9,32.84,32.84,2
20161001|2016-09-28 21:00,29,32.87,32.88,32.86,32.86,8
20161001|2016-09-28 21:30,29,32.87,32.87,32.79,32.79,4
20161001|2016-09-28 22:00,29,32.83,32.89,32.83,32.89,7
20161001|2016-09-28 22:30,29,32.89,32.89,32.89,32.89,1
20161001|2016-09-29 00:00,29,32.8,32.82,32.79,32.81,4
20161001|2016-09-29 00:30,29,32.82,32.85,32.82,32.82,4
20161001|2016-09-29 01:30,29,32.76,32.77,32.69,32.72,11
20161001|2016-09-29 02:00,29,32.65,32.7,32.64,32.7,183
20161001|2016-09-29 02:30,29,32.68,32.7,32.68,32.68,19
20161001|2016-09-29 03:00,29,32.71,32.88,32.71,32.88,10
20161001|2016-09-29 03:30,29,32.84,32.9,32.83,32.87,48
20161001|2016-09-29 04:00,29,32.86,32.86,32.77,32.77,44
20161001|2016-09-29 04:30,29,32.77,32.79,32.75,32.79,3
20161001|2016-09-29 05:00,29,32.8,32.8,32.78,32.78,7
20161001|2016-09-29 05:30,29,32.75,32.75,32.75,32.75,1
20161001|2016-09-29 06:00,29,32.78,32.78,32.78,32.78,3
20161001|2016-09-29 07:00,29,32.75,32.75,32.72,32.73,18
20161001|2016-09-29 07:30,29,32.72,32.75,32.7,32.7,10
20161001|2016-09-29 08:30,29,32.7,32.93,32.7,32.87,675
20161001|2016-09-29 09:00,29,32.91,32.98,32.91,32.92,307
20161001|2016-09-29 09:30,29,32.94,33.04,32.8,32.98,511
20161001|2016-09-29 10:00,29,32.98,32.98,32.88,32.92,344
20161001|2016-09-29 10:30,29,32.91,32.92,32.85,32.9,101
20161001|2016-09-29 11:00,29,32.88,33.06,32.88,33.04,125
20161001|2016-09-29 11:30,29,33.03,33.07,32.97,33.02,114
20161001|2016-09-29 12:00,29,33.01,33.04,32.99,33,40
20161001|2016-09-29 12:30,29,33,33.03,32.97,32.98,104
20161001|2016-09-29 13:00,29,33.02,33.1,33.01,33.06,113
20161001|2016-09-29 19:00,30,33.07,33.07,33.06,33.06,3
20161001|2016-09-29 19:30,30,33.05,33.05,33.05,33.05,1
20161001|2016-09-29 20:00,30,32.97,32.98,32.82,32.82,17
20161001|2016-09-29 22:00,30,32.88,32.92,32.88,32.92,3
20161001|2016-09-29 22:30,30,32.87,32.87,32.87,32.87,1
20161001|2016-09-30 02:00,30,32.99,32.99,32.98,32.98,2
20161001|2016-09-30 02:30,30,33,33,33,33,2
20161001|2016-09-30 03:00,30,33.07,33.07,33.07,33.07,2
20161001|2016-09-30 03:30,30,33.12,33.24,33.12,33.19,22
20161001|2016-09-30 04:00,30,33.22,33.26,33.22,33.26,5
20161001|2016-09-30 04:30,30,33.2,33.2,33.2,33.2,1
20161001|2016-09-30 05:00,30,33.2,33.2,33.2,33.2,1
20161001|2016-09-30 06:00,30,33.28,33.28,33.27,33.27,3
20161001|2016-09-30 06:30,30,33.22,33.22,33.22,33.22,1
20161001|2016-09-30 07:30,30,33.18,33.18,33.17,33.17,5
20161001|2016-09-30 08:30,30,33.18,33.52,33.18,33.5,101
20161001|2016-09-30 09:00,30,33.52,33.52,33.3,33.3,49
20161001|2016-09-30 09:30,30,33.31,33.31,33.1,33.25,55
20161001|2016-09-30 10:00,30,33.26,33.31,33.21,33.23,22
20161001|2016-09-30 10:30,30,33.24,33.28,33.21,33.28,23
20161001|2016-09-30 11:00,30,33.28,33.31,33.06,33.26,89
20161001|2016-09-30 11:30,30,33.33,33.34,33.33,33.34,2
20161001|2016-09-30 12:00,30,33.31,33.36,33.31,33.33,10
20161001|2016-09-30 12:30,30,33.24,33.27,33.24,33.26,4
20161001|2016-09-30 13:00,30,33.32,33.35,33.11,33.11,198
20161001|2016-10-02 19:00,3,33.1,33.1,32.99,33.05,12
20161001|2016-10-02 20:00,3,33.04,33.05,32.98,33.05,28
20161001|2016-10-02 20:30,3,33.06,33.06,33.03,33.03,2
20161001|2016-10-03 01:30,3,33.06,33.06,32.92,32.94,9
20161001|2016-10-03 02:30,3,32.91,32.91,32.91,32.91,1
20161001|2016-10-03 05:00,3,32.93,32.95,32.93,32.95,2
20161001|2016-10-03 07:00,3,32.89,32.89,32.85,32.85,2
20161001|2016-10-03 07:30,3,32.91,32.91,32.91,32.91,3
20161001|2016-10-03 08:30,3,32.9,32.9,32.56,32.57,29
20161001|2016-10-03 09:00,3,32.57,32.57,32.55,32.55,13
20161001|2016-10-03 09:30,3,32.6,32.67,32.6,32.67,11
20161001|2016-10-03 10:00,3,32.72,32.8,32.7,32.8,32
20161001|2016-10-03 10:30,3,33.02,33.02,33.02,33.02,1
20161001|2016-10-03 11:00,3,33.02,33.02,33.02,33.02,1
20161001|2016-10-03 11:30,3,33,33,32.97,32.97,6
20161001|2016-10-03 12:00,3,33.04,33.04,33.04,33.04,2
20161001|2016-10-03 12:30,3,33.04,33.07,33.04,33.07,21
20161001|2016-10-03 13:00,3,33.01,33.01,33,33,2
20161001|2016-10-04 08:30,4,32.72,32.78,32.65,32.72,137
20161001|2016-10-04 09:00,4,32.7,32.71,32.61,32.71,82
20161001|2016-10-04 09:30,4,32.73,32.74,32.73,32.73,16
20161001|2016-10-04 10:00,4,32.73,32.73,32.66,32.66,10
20161001|2016-10-04 10:30,4,32.68,32.71,32.66,32.71,5
20161001|2016-10-04 11:00,4,32.7,32.72,32.68,32.72,29
20161001|2016-10-04 11:30,4,32.84,32.84,32.84,32.84,1
20161001|2016-10-04 12:00,4,32.85,32.85,32.84,32.84,7
20161001|2016-10-04 13:00,4,32.91,32.92,32.91,32.91,30
20161001|2016-10-04 19:30,5,32.9,32.9,32.9,32.9,1
20161001|2016-10-04 22:00,5,32.78,32.78,32.78,32.78,1
20161001|2016-10-04 22:30,5,32.75,32.75,32.75,32.75,1
20161001|2016-10-05 01:30,5,32.73,32.73,32.73,32.73,1
20161001|2016-10-05 02:00,5,32.67,32.67,32.67,32.67,8
20161001|2016-10-05 07:00,5,32.65,32.65,32.65,32.65,1
20161001|2016-10-05 09:00,5,32.41,32.41,32.33,32.33,16
20161001|2016-10-05 09:30,5,32.35,32.35,32.35,32.35,1
20161001|2016-10-05 10:00,5,32.57,32.67,32.57,32.67,4
20161001|2016-10-05 10:30,5,32.75,32.75,32.75,32.75,12
20161001|2016-10-05 11:30,5,32.65,32.65,32.65,32.65,1
20161001|2016-10-05 12:30,5,32.71,32.73,32.71,32.73,5
20161001|2016-10-05 13:00,5,32.7,32.7,32.61,32.61,2
20161001|2016-10-05 21:30,6,32.5,32.5,32.5,32.5,2
20161001|2016-10-06 00:00,6,32.49,32.49,32.49,32.49,1
20161001|2016-10-06 03:30,6,32.6,32.6,32.6,32.6,4
20161001|2016-10-06 06:30,6,32.65,32.65,32.65,32.65,1
20161001|2016-10-06 07:30,6,32.74,32.74,32.74,32.74,1
20161001|2016-10-06 08:30,6,32.74,33,32.64,33,9
20161001|2016-10-06 09:30,6,33.01,33.03,33.01,33.03,2
20161001|2016-10-06 12:00,6,33.08,33.08,33.08,33.08,1
20161001|2016-10-06 13:00,6,33.03,33.14,33.03,33.14,5
20161001|2016-10-06 19:30,7,33.26,33.26,33.26,33.26,2
20161001|2016-10-07 04:30,7,33.01,33.01,33.01,33.01,100
20161001|2016-10-07 08:30,7,32.88,32.96,32.87,32.96,7
20161001|2016-10-07 09:00,7,32.91,32.95,32.91,32.95,6
20161001|2016-10-07 09:30,7,33.12,33.12,33.03,33.03,7
20161001|2016-10-07 10:00,7,33,33,32.99,32.99,22
20161001|2016-10-07 12:30,7,33.12,33.12,33.12,33.12,12
20161001|2016-10-10 08:30,10,33.02,33.28,33.02,33.28,16
20161001|2016-10-10 09:00,10,33.55,33.55,33.55,33.55,5
20161001|2016-10-10 10:30,10,33.55,33.55,33.55,33.55,2
20161001|2016-10-11 02:00,11,33.78,33.78,33.78,33.78,4
20161001|2016-10-11 07:00,11,33.76,33.76,33.76,33.76,1
20161001|2016-10-11 08:30,11,33.7,33.7,33.7,33.7,1
20161001|2016-10-11 10:00,11,33.58,33.58,33.58,33.58,11
20161001|2016-10-11 12:00,11,33.39,33.39,33.33,33.33,4
20161001|2016-10-11 12:30,11,33.31,33.31,33.18,33.25,22
20161001|2016-10-12 07:00,12,33.45,33.45,33.45,33.45,1
20161001|2016-10-12 12:00,12,33.31,33.31,33.31,33.31,1
20161001|2016-10-12 12:30,12,33.31,33.31,33.31,33.31,1
20161001|2016-10-13 09:30,13,32.73,32.76,32.73,32.76,10
20161001|2016-10-13 10:00,13,32.88,32.88,32.88,32.88,2
20161001|2016-10-14 01:00,14,33.33,33.36,33.33,33.36,2
20161001|2016-10-14 01:30,14,33.36,33.36,33.36,33.36,1
20161001|2016-10-14 02:00,14,33.36,33.39,33.36,33.39,2
20161001|2016-10-14 02:30,14,33.48,33.48,33.48,33.48,1
20161001|2016-10-14 03:00,14,33.49,33.49,33.46,33.46,2
20161001|2016-10-14 03:30,14,33.42,33.42,33.42,33.42,1
20161001|2016-10-14 04:00,14,33.48,33.48,33.47,33.47,2
20161001|2016-10-14 04:30,14,33.54,33.54,33.51,33.51,2
20161001|2016-10-14 05:30,14,33.62,33.62,33.54,33.54,2
20161001|2016-10-14 06:00,14,33.6,33.6,33.58,33.58,2
20161001|2016-10-14 06:30,14,33.56,33.56,33.56,33.56,1
20161001|2016-10-14 07:00,14,33.55,33.55,33.5,33.5,2
20161001|2016-10-14 07:30,14,33.47,33.47,33.47,33.47,1
20161001|2016-10-14 08:30,14,33.82,34.22,33.82,34.02,3
20161001|2016-10-14 09:00,14,34.05,34.05,34.05,34.05,1
20161001|2016-10-14 09:30,14,34.27,34.27,34.27,34.27,2
20161001|2016-10-14 10:00,14,34.21,34.21,34.1,34.1,2
20161001|2016-10-14 10:30,14,34.2,34.2,34.2,34.2,1
20161201|2016-05-16 22:00,17,33.25,33.42,33.25,33.29,30
20161201|2016-05-16 23:00,17,33.34,33.34,33.29,33.29,10
20161201|2016-05-16 23:30,17,33.3,33.35,33.3,33.3,57
20161201|2016-05-17 00:00,17,33.31,33.32,33.3,33.32,7
20161201|2016-05-17 00:30,17,33.31,33.4,33.31,33.4,64
20161201|2016-05-17 01:00,17,33.41,33.41,33.39,33.39,4
20161201|2016-05-17 01:30,17,33.4,33.45,33.4,33.45,20
20161201|2016-05-17 02:00,17,33.41,33.41,33.4,33.4,3
20161201|2016-05-17 02:30,17,33.4,33.42,33.4,33.41,26
20161201|2016-05-17 03:00,17,33.42,33.47,33.41,33.41,30
20161201|2016-05-17 03:30,17,33.41,33.42,33.39,33.41,28
20161201|2016-05-17 04:00,17,33.4,33.42,33.33,33.42,23
20161201|2016-05-17 04:30,17,33.44,33.46,33.4,33.4,24
20161201|2016-05-17 05:00,17,33.41,33.44,33.4,33.43,13
20161201|2016-05-17 05:30,17,33.42,33.43,33.4,33.43,25
20161201|2016-05-17 06:00,17,33.43,33.43,33.4,33.4,9
20161201|2016-05-17 06:30,17,33.4,33.44,33.37,33.39,31
20161201|2016-05-17 07:00,17,33.37,33.4,33.35,33.35,20
20161201|2016-05-17 07:30,17,33.35,33.4,33.35,33.37,31
20161201|2016-05-17 08:30,17,33.4,33.45,33.29,33.43,358
20161201|2016-05-17 09:00,17,33.42,33.51,33.37,33.5,152
20161201|2016-05-17 09:30,17,33.48,33.67,33.47,33.55,510
20161201|2016-05-17 10:00,17,33.56,33.61,33.53,33.56,230
20161201|2016-05-17 10:30,17,33.57,33.58,33.49,33.51,151
20161201|2016-05-17 11:00,17,33.5,33.53,33.44,33.5,236
20161201|2016-05-17 11:30,17,33.49,33.49,33.4,33.45,120
20161201|2016-05-17 12:00,17,33.44,33.49,33.38,33.46,156
20161201|2016-05-17 12:30,17,33.46,33.46,33.39,33.39,96
20161201|2016-05-17 13:00,17,33.39,33.44,33.33,33.39,435
20161201|2016-05-17 19:00,18,33.38,33.38,33.35,33.37,14
20161201|2016-05-17 19:30,18,33.42,33.43,33.41,33.43,9
20161201|2016-05-17 20:00,18,33.51,33.63,33.51,33.59,21
20161201|2016-05-17 20:30,18,33.61,33.61,33.45,33.48,73
20161201|2016-05-17 21:00,18,33.45,33.45,33.45,33.45,5
20161201|2016-05-17 21:30,18,33.47,33.5,33.44,33.47,59
20161201|2016-05-17 22:00,18,33.41,33.41,33.31,33.33,44
20161201|2016-05-17 22:30,18,33.31,33.31,33.31,33.31,23
20161201|2016-05-17 23:00,18,33.31,33.31,33.25,33.25,48
20161201|2016-05-17 23:30,18,33.27,33.27,33.27,33.27,2
20161201|2016-05-18 00:00,18,33.27,33.29,33.27,33.29,9
20161201|2016-05-18 00:30,18,33.28,33.28,33.1,33.12,99
20161201|2016-05-18 01:00,18,33.14,33.14,32.89,32.95,138
20161201|2016-05-18 01:30,18,33,33.05,32.98,33.05,88
20161201|2016-05-18 02:00,18,33.04,33.04,32.97,32.97,15
20161201|2016-05-18 02:30,18,32.98,33.02,32.98,33,137
20161201|2016-05-18 03:00,18,32.99,33,32.96,32.99,23
20161201|2016-05-18 03:30,18,33,33,32.96,32.96,82
20161201|2016-05-18 04:00,18,32.99,33,32.99,33,34
20161201|2016-05-18 04:30,18,33,33,32.96,32.97,53
20161201|2016-05-18 05:00,18,32.98,32.98,32.98,32.98,13
20161201|2016-05-18 05:30,18,32.97,32.98,32.96,32.98,65
20161201|2016-05-18 06:00,18,32.99,33.1,32.97,33.05,70
20161201|2016-05-18 06:30,18,33.07,33.07,33.01,33.01,200
20161201|2016-05-18 07:00,18,33.02,33.05,33,33.01,23
20161201|2016-05-18 07:30,18,33.01,33.01,32.94,32.95,12
20161201|2016-05-18 08:30,18,32.97,32.97,32.74,32.82,661
20161201|2016-05-18 09:00,18,32.82,32.95,32.78,32.79,1159
20161201|2016-05-18 09:30,18,32.78,32.99,32.76,32.99,1329
20161201|2016-05-18 10:00,18,32.98,33.04,32.93,33,728
20161201|2016-05-18 10:30,18,32.98,33.3,32.93,33.29,1297
20161201|2016-05-18 11:00,18,33.29,33.33,33.21,33.31,626
20161201|2016-05-18 11:30,18,33.31,33.37,33.27,33.34,334
20161201|2016-05-18 12:00,18,33.35,33.43,33.32,33.34,482
20161201|2016-05-18 12:30,18,33.33,33.4,33.28,33.32,286
20161201|2016-05-18 13:00,18,33.32,33.34,33.01,33.12,1242
20161201|2016-05-18 19:00,19,33.1,33.17,33.06,33.09,63
20161201|2016-05-18 19:30,19,33.06,33.1,33.06,33.1,3
20161201|2016-05-18 20:00,19,33.07,33.09,33.04,33.05,36
20161201|2016-05-18 20:30,19,33.01,33.05,32.93,32.96,28
20161201|2016-05-18 21:00,19,32.96,32.96,32.91,32.96,11
20161201|2016-05-18 21:30,19,32.97,33.02,32.97,33.02,2
20161201|2016-05-18 22:00,19,32.95,32.95,32.95,32.95,3
20161201|2016-05-18 23:30,19,32.97,32.97,32.97,32.97,1
20161201|2016-05-19 00:00,19,32.93,32.96,32.93,32.96,5
20161201|2016-05-19 00:30,19,32.94,32.94,32.9,32.9,8
20161201|2016-05-19 01:00,19,32.87,32.95,32.86,32.95,10
20161201|2016-05-19 01:30,19,32.95,32.98,32.87,32.87,20
20161201|2016-05-19 02:00,19,32.87,32.89,32.81,32.82,12
20161201|2016-05-19 02:30,19,32.8,32.85,32.79,32.81,66
20161201|2016-05-19 03:00,19,32.8,32.85,32.77,32.84,19
20161201|2016-05-19 03:30,19,32.76,32.78,32.74,32.75,26
20161201|2016-05-19 04:00,19,32.73,32.77,32.72,32.77,17
20161201|2016-05-19 04:30,19,32.77,32.86,32.75,32.84,43
20161201|2016-05-19 05:00,19,32.8,32.8,32.69,32.72,64
20161201|2016-05-19 05:30,19,32.71,32.71,32.71,32.71,5
20161201|2016-05-19 06:00,19,32.72,32.72,32.71,32.71,3
20161201|2016-05-19 06:30,19,32.7,32.74,32.7,32.73,66
20161201|2016-05-19 07:00,19,32.72,32.73,32.67,32.67,191
20161201|2016-05-19 07:30,19,32.64,32.64,32.43,32.47,927
20161201|2016-05-19 08:30,19,32.47,32.5,32.11,32.24,1697
20161201|2016-05-19 09:00,19,32.22,32.28,32.05,32.07,992
20161201|2016-05-19 09:30,19,32.05,32.13,31.92,31.96,1193
20161201|2016-05-19 10:00,19,31.96,32.07,31.94,32.05,463
20161201|2016-05-19 10:30,19,32.04,32.04,31.69,31.8,1147
20161201|2016-05-19 11:00,19,31.81,32,31.77,32,678
20161201|2016-05-19 11:30,19,32,32,31.89,31.95,383
20161201|2016-05-19 12:00,19,31.94,32.28,31.9,32.27,1096
20161201|2016-05-19 12:30,19,32.27,32.46,32.27,32.42,1122
20161201|2016-05-19 13:00,19,32.45,32.59,32.42,32.48,865
20161201|2016-05-19 19:00,20,32.53,32.58,32.5,32.5,86
20161201|2016-05-19 20:00,20,32.49,32.56,32.48,32.52,28
20161201|2016-05-19 20:30,20,32.49,32.56,32.48,32.56,14
20161201|2016-05-19 21:00,20,32.55,32.55,32.5,32.53,10
20161201|2016-05-19 21:30,20,32.56,32.58,32.55,32.58,6
20161201|2016-05-19 22:00,20,32.57,32.57,32.57,32.57,59
20161201|2016-05-19 22:30,20,32.57,32.59,32.57,32.58,20
20161201|2016-05-19 23:00,20,32.59,32.59,32.59,32.59,6
20161201|2016-05-19 23:30,20,32.59,32.59,32.59,32.59,1
20161201|2016-05-20 00:00,20,32.6,32.6,32.6,32.6,1
20161201|2016-05-20 00:30,20,32.58,32.61,32.57,32.58,20
20161201|2016-05-20 01:00,20,32.59,32.6,32.55,32.55,96
20161201|2016-05-20 01:30,20,32.55,32.56,32.53,32.54,208
20161201|2016-05-20 02:00,20,32.54,32.54,32.47,32.47,116
20161201|2016-05-20 02:30,20,32.45,32.45,32.41,32.41,40
20161201|2016-05-20 03:00,20,32.42,32.44,32.39,32.44,69
20161201|2016-05-20 03:30,20,32.44,32.44,32.39,32.4,334
20161201|2016-05-20 04:00,20,32.39,32.47,32.37,32.46,151
20161201|2016-05-20 04:30,20,32.47,32.47,32.43,32.43,337
20161201|2016-05-20 05:00,20,32.42,32.42,32.37,32.38,42
20161201|2016-05-20 05:30,20,32.37,32.37,32.33,32.34,23
20161201|2016-05-20 06:00,20,32.33,32.35,32.32,32.34,88
20161201|2016-05-20 06:30,20,32.34,32.43,32.34,32.41,91
20161201|2016-05-20 07:00,20,32.4,32.43,32.33,32.37,84
20161201|2016-05-20 07:30,20,32.36,32.51,32.36,32.43,464
20161201|2016-05-20 08:30,20,32.35,32.49,32.17,32.19,1795
20161201|2016-05-20 09:00,20,32.16,32.28,32.06,32.06,460
20161201|2016-05-20 09:30,20,32.05,32.18,32,32.14,542
20161201|2016-05-20 10:00,20,32.13,32.17,31.96,32.02,1013
20161201|2016-05-20 10:30,20,32.01,32.06,31.95,32.02,330
20161201|2016-05-20 11:00,20,32.02,32.05,31.9,31.98,717
20161201|2016-05-20 11:30,20,31.99,32.16,31.99,32.11,503
20161201|2016-05-20 12:00,20,32.12,32.14,31.95,32,518
20161201|2016-05-20 12:30,20,32,32.11,32,32.07,377
20161201|2016-05-20 13:00,20,32.07,32.08,31.87,32.03,739
20161201|2016-05-22 19:00,23,31.98,32.03,31.85,31.89,288
20161201|2016-05-22 19:30,23,31.87,31.95,31.87,31.93,44
20161201|2016-05-22 20:00,23,31.92,31.92,31.8,31.82,234
20161201|2016-05-22 20:30,23,31.81,31.84,31.8,31.82,97
20161201|2016-05-22 21:00,23,31.84,31.84,31.8,31.8,19
20161201|2016-05-22 21:30,23,31.8,31.91,31.8,31.82,40
20161201|2016-05-22 22:00,23,31.8,31.83,31.78,31.81,19
20161201|2016-05-22 22:30,23,31.82,31.82,31.8,31.8,4
20161201|2016-05-22 23:30,23,31.83,31.83,31.83,31.83,1
20161201|2016-05-23 00:00,23,31.83,31.83,31.83,31.83,1
20161201|2016-05-23 00:30,23,31.84,31.84,31.66,31.68,76
20161201|2016-05-23 01:00,23,31.68,31.68,31.43,31.49,520
20161201|2016-05-23 01:30,23,31.49,31.53,31.42,31.52,73
20161201|2016-05-23 02:00,23,31.49,31.53,31.49,31.51,41
20161201|2016-05-23 02:30,23,31.53,31.53,31.53,31.53,20
20161201|2016-05-23 03:00,23,31.53,31.56,31.52,31.56,27
20161201|2016-05-23 03:30,23,31.57,31.62,31.57,31.62,15
20161201|2016-05-23 04:00,23,31.58,31.62,31.58,31.61,24
20161201|2016-05-23 04:30,23,31.63,31.65,31.61,31.63,207
20161201|2016-05-23 05:00,23,31.63,31.65,31.63,31.64,59
20161201|2016-05-23 05:30,23,31.63,31.63,31.62,31.62,4
20161201|2016-05-23 06:00,23,31.64,31.68,31.63,31.68,59
20161201|2016-05-23 06:30,23,31.66,31.71,31.66,31.7,24
20161201|2016-05-23 07:00,23,31.71,31.74,31.71,31.73,54
20161201|2016-05-23 07:30,23,31.74,31.74,31.71,31.72,27
20161201|2016-05-23 08:30,23,31.74,31.79,31.6,31.62,1326
20161201|2016-05-23 09:00,23,31.63,31.69,31.52,31.57,1017
20161201|2016-05-23 09:30,23,31.58,31.59,31.51,31.52,492
20161201|2016-05-23 10:00,23,31.51,31.54,31.44,31.46,772
20161201|2016-05-23 10:30,23,31.47,31.6,31.45,31.59,642
20161201|2016-05-23 11:00,23,31.59,31.88,31.56,31.86,613
20161201|2016-05-23 11:30,23,31.86,31.9,31.8,31.85,684
20161201|2016-05-23 12:00,23,31.86,31.86,31.81,31.81,280
20161201|2016-05-23 12:30,23,31.82,31.86,31.81,31.84,493
20161201|2016-05-23 13:00,23,31.84,31.86,31.73,31.76,770
20161201|2016-05-23 19:00,24,31.8,31.85,31.77,31.77,87
20161201|2016-05-23 19:30,24,31.79,31.82,31.79,31.79,34
20161201|2016-05-23 20:00,24,31.77,31.83,31.7,31.83,114
20161201|2016-05-23 20:30,24,31.84,31.84,31.67,31.68,60
20161201|2016-05-23 21:00,24,31.67,31.71,31.67,31.69,13
20161201|2016-05-23 21:30,24,31.71,31.78,31.61,31.78,52
20161201|2016-05-23 22:00,24,31.78,31.78,31.77,31.77,7
20161201|2016-05-23 22:30,24,31.77,31.77,31.77,31.77,1
20161201|2016-05-23 23:00,24,31.73,31.73,31.73,31.73,1
20161201|2016-05-23 23:30,24,31.74,31.75,31.74,31.74,9
20161201|2016-05-24 00:30,24,31.71,31.72,31.71,31.72,13
20161201|2016-05-24 01:00,24,31.73,31.73,31.73,31.73,3
20161201|2016-05-24 01:30,24,31.72,31.72,31.66,31.66,3
20161201|2016-05-24 02:00,24,31.72,31.74,31.72,31.72,7
20161201|2016-05-24 02:30,24,31.7,31.7,31.7,31.7,4
20161201|2016-05-24 03:00,24,31.69,31.73,31.69,31.73,11
20161201|2016-05-24 03:30,24,31.71,31.74,31.7,31.74,13
20161201|2016-05-24 04:00,24,31.74,31.75,31.73,31.74,28
20161201|2016-05-24 04:30,24,31.74,31.74,31.73,31.74,23
20161201|2016-05-24 05:00,24,31.75,31.75,31.71,31.71,7
20161201|2016-05-24 05:30,24,31.71,31.72,31.7,31.7,11
20161201|2016-05-24 06:00,24,31.71,31.72,31.67,31.67,18
20161201|2016-05-24 06:30,24,31.66,31.72,31.66,31.72,202
20161201|2016-05-24 07:00,24,31.71,31.72,31.7,31.71,172
20161201|2016-05-24 07:30,24,31.71,31.72,31.69,31.69,149
20161201|2016-05-24 08:30,24,31.63,31.74,31.62,31.68,1208
20161201|2016-05-24 09:00,24,31.67,31.78,31.6,31.73,665
20161201|2016-05-24 09:30,24,31.72,31.74,31.6,31.63,634
20161201|2016-05-24 10:00,24,31.64,31.72,31.6,31.68,584
20161201|2016-05-24 10:30,24,31.69,31.69,31.52,31.6,423
20161201|2016-05-24 11:00,24,31.61,31.63,31.55,31.6,468
20161201|2016-05-24 11:30,24,31.61,31.63,31.59,31.61,232
20161201|2016-05-24 12:00,24,31.61,31.7,31.61,31.66,211
20161201|2016-05-24 12:30,24,31.65,31.66,31.55,31.64,614
20161201|2016-05-24 13:00,24,31.66,31.67,31.49,31.51,558
20161201|2016-05-24 19:00,25,31.51,31.54,31.5,31.5,102
20161201|2016-05-24 19:30,25,31.49,31.54,31.48,31.52,29
20161201|2016-05-24 20:00,25,31.56,31.56,31.5,31.54,49
20161201|2016-05-24 20:30,25,31.53,31.59,31.53,31.53,27
20161201|2016-05-24 21:00,25,31.53,31.53,31.53,31.53,4
20161201|2016-05-24 21:30,25,31.5,31.51,31.46,31.48,23
20161201|2016-05-24 22:00,25,31.48,31.51,31.46,31.51,47
20161201|2016-05-24 22:30,25,31.52,31.52,31.49,31.5,44
20161201|2016-05-24 23:00,25,31.5,31.5,31.47,31.47,16
20161201|2016-05-24 23:30,25,31.49,31.5,31.47,31.47,11
20161201|2016-05-25 00:00,25,31.49,31.49,31.47,31.48,10
20161201|2016-05-25 00:30,25,31.47,31.52,31.47,31.5,27
20161201|2016-05-25 01:00,25,31.48,31.48,31.42,31.46,12
20161201|2016-05-25 01:30,25,31.48,31.52,31.44,31.49,116
20161201|2016-05-25 02:00,25,31.49,31.49,31.46,31.47,10
20161201|2016-05-25 02:30,25,31.47,31.47,31.43,31.45,18
20161201|2016-05-25 03:00,25,31.43,31.56,31.43,31.52,71
20161201|2016-05-25 03:30,25,31.53,31.6,31.53,31.6,27
20161201|2016-05-25 04:00,25,31.6,31.78,31.6,31.78,178
20161201|2016-05-25 04:30,25,31.78,31.8,31.77,31.79,29
20161201|2016-05-25 05:00,25,31.78,31.78,31.73,31.73,47
20161201|2016-05-25 05:30,25,31.73,31.75,31.73,31.73,12
20161201|2016-05-25 06:00,25,31.74,31.83,31.73,31.83,76
20161201|2016-05-25 06:30,25,31.82,31.82,31.81,31.82,3
20161201|2016-05-25 07:00,25,31.8,31.87,31.8,31.81,242
20161201|2016-05-25 07:30,25,31.81,31.86,31.81,31.85,35
20161201|2016-05-25 08:30,25,31.85,32.01,31.66,31.86,2413
20161201|2016-05-25 09:00,25,31.86,31.98,31.84,31.92,1001
20161201|2016-05-25 09:30,25,31.91,31.95,31.84,31.9,1160
20161201|2016-05-25 10:00,25,31.89,32,31.87,32,569
20161201|2016-05-25 10:30,25,31.99,32.03,31.92,31.96,400
20161201|2016-05-25 11:00,25,31.94,32.11,31.94,32.11,1055
20161201|2016-05-25 11:30,25,32.11,32.2,32.09,32.2,576
20161201|2016-05-25 12:00,25,32.2,32.2,32.08,32.11,688
20161201|2016-05-25 12:30,25,32.11,32.12,31.98,31.99,157
20161201|2016-05-25 13:00,25,32,32.08,31.91,31.98,667
20161201|2016-05-25 19:00,26,31.96,32.07,31.9,32,218
20161201|2016-05-25 19:30,26,31.98,32.02,31.95,32,89
20161201|2016-05-25 20:00,26,31.99,32.12,31.97,32.05,123
20161201|2016-05-25 20:30,26,32.05,32.1,32.04,32.05,60
20161201|2016-05-25 21:00,26,32.03,32.03,32,32.02,5
20161201|2016-05-25 21:30,26,32.05,32.05,31.99,31.99,34
20161201|2016-05-25 22:00,26,31.98,32,31.98,32,11
20161201|2016-05-25 22:30,26,32.01,32.01,32,32,6
20161201|2016-05-25 23:30,26,32.01,32.02,32,32.01,25
20161201|2016-05-26 00:00,26,32.03,32.04,32.03,32.04,38
20161201|2016-05-26 00:30,26,32.05,32.06,32.03,32.04,32
20161201|2016-05-26 01:00,26,32.05,32.08,32.03,32.03,53
20161201|2016-05-26 01:30,26,32.05,32.24,32.03,32.16,176
20161201|2016-05-26 02:00,26,32.19,32.32,32.19,32.32,90
20161201|2016-05-26 02:30,26,32.3,32.33,32.27,32.32,79
20161201|2016-05-26 03:00,26,32.32,32.42,32.28,32.39,225
20161201|2016-05-26 03:30,26,32.39,32.5,32.39,32.46,175
20161201|2016-05-26 04:00,26,32.45,32.47,32.42,32.42,250
20161201|2016-05-26 04:30,26,32.42,32.43,32.4,32.43,89
20161201|2016-05-26 05:00,26,32.4,32.4,32.34,32.4,51
20161201|2016-05-26 05:30,26,32.42,32.48,32.4,32.44,102
20161201|2016-05-26 06:00,26,32.45,32.46,32.37,32.37,75
20161201|2016-05-26 06:30,26,32.39,32.44,32.35,32.35,79
20161201|2016-05-26 07:00,26,32.37,32.37,32.3,32.35,113
20161201|2016-05-26 07:30,26,32.35,32.38,32.32,32.36,79
20161201|2016-05-26 08:30,26,32.37,32.39,31.95,31.99,1439
20161201|2016-05-26 09:00,26,31.98,32.09,31.92,32,513
20161201|2016-05-26 09:30,26,31.99,31.99,31.79,31.89,892
20161201|2016-05-26 10:00,26,31.9,31.91,31.75,31.79,864
20161201|2016-05-26 10:30,26,31.79,31.81,31.68,31.72,632
20161201|2016-05-26 11:00,26,31.72,31.77,31.63,31.68,634
20161201|2016-05-26 11:30,26,31.68,31.8,31.68,31.77,356
20161201|2016-05-26 12:00,26,31.76,31.89,31.72,31.84,860
20161201|2016-05-26 12:30,26,31.84,31.84,31.7,31.73,439
20161201|2016-05-26 13:00,26,31.74,31.76,31.66,31.69,740
20161201|2016-05-26 19:00,27,31.7,31.73,31.61,31.72,50
20161201|2016-05-26 19:30,27,31.73,31.74,31.7,31.7,18
20161201|2016-05-26 20:00,27,31.72,31.72,31.66,31.7,31
20161201|2016-05-26 20:30,27,31.7,31.79,31.7,31.76,41
20161201|2016-05-26 21:00,27,31.76,31.77,31.75,31.75,16
20161201|2016-05-26 21:30,27,31.8,31.86,31.77,31.84,39
20161201|2016-05-26 22:00,27,31.82,31.85,31.82,31.85,17
20161201|2016-05-26 22:30,27,31.88,31.91,31.88,31.9,18
20161201|2016-05-26 23:00,27,31.88,31.89,31.88,31.88,34
20161201|2016-05-26 23:30,27,31.84,31.85,31.84,31.85,25
20161201|2016-05-27 00:00,27,31.86,31.9,31.86,31.9,71
20161201|2016-05-27 00:30,27,31.9,31.9,31.82,31.83,293
20161201|2016-05-27 01:00,27,31.88,31.89,31.83,31.83,25
20161201|2016-05-27 01:30,27,31.85,31.9,31.83,31.83,12
20161201|2016-05-27 02:00,27,31.84,31.99,31.83,31.99,73
20161201|2016-05-27 02:30,27,31.98,32.06,31.97,31.98,56
20161201|2016-05-27 03:00,27,31.98,31.98,31.85,31.93,67
20161201|2016-05-27 03:30,27,31.92,31.92,31.92,31.92,1
20161201|2016-05-27 04:00,27,31.88,31.89,31.79,31.82,167
20161201|2016-05-27 04:30,27,31.83,31.88,31.83,31.85,49
20161201|2016-05-27 05:00,27,31.87,31.9,31.87,31.9,31
20161201|2016-05-27 05:30,27,31.91,31.97,31.91,31.92,36
20161201|2016-05-27 06:00,27,31.94,31.96,31.94,31.94,10
20161201|2016-05-27 06:30,27,31.95,31.96,31.91,31.92,46
20161201|2016-05-27 07:00,27,31.93,32.04,31.92,32.01,130
20161201|2016-05-27 07:30,27,32.02,32.04,31.94,31.94,61
20161201|2016-05-27 08:30,27,31.98,31.99,31.72,31.75,1515
20161201|2016-05-27 09:00,27,31.76,31.79,31.61,31.76,1055
20161201|2016-05-27 09:30,27,31.77,31.96,31.77,31.93,667
20161201|2016-05-27 10:00,27,31.92,32.03,31.9,32,707
20161201|2016-05-27 10:30,27,32,32.16,31.99,32.09,867
20161201|2016-05-27 11:00,27,32.09,32.15,32.03,32.15,286
20161201|2016-05-27 11:30,27,32.14,32.16,32.05,32.12,501
20161201|2016-05-27 12:00,27,32.11,32.23,32.11,32.21,848
20161201|2016-05-27 12:30,27,32.21,32.25,32.08,32.09,415
20161201|2016-05-27 13:00,27,32.07,32.23,32.01,32.19,638
20161201|2016-05-30 19:00,31,32.14,32.23,32.14,32.23,179
20161201|2016-05-30 19:30,31,32.27,32.32,32.27,32.32,138
20161201|2016-05-30 20:00,31,32.32,32.38,32.28,32.28,52
20161201|2016-05-30 20:30,31,32.27,32.33,32.26,32.29,15
20161201|2016-05-30 21:00,31,32.31,32.39,32.29,32.39,30
20161201|2016-05-30 21:30,31,32.34,32.34,32.24,32.25,17
20161201|2016-05-30 22:00,31,32.23,32.25,32.2,32.23,128
20161201|2016-05-30 22:30,31,32.23,32.24,32.23,32.24,21
20161201|2016-05-30 23:00,31,32.24,32.26,32.24,32.26,8
20161201|2016-05-30 23:30,31,32.26,32.26,32.23,32.23,18
20161201|2016-05-31 00:00,31,32.23,32.24,32.23,32.23,6
20161201|2016-05-31 00:30,31,32.23,32.23,32.21,32.21,2
20161201|2016-05-31 01:00,31,32.19,32.25,32.19,32.19,31
20161201|2016-05-31 01:30,31,32.19,32.19,32.09,32.11,126
20161201|2016-05-31 02:00,31,32.12,32.14,32.1,32.13,63
20161201|2016-05-31 02:30,31,32.13,32.3,32.13,32.27,134
20161201|2016-05-31 03:00,31,32.29,32.29,32.15,32.19,76
20161201|2016-05-31 03:30,31,32.18,32.23,32.18,32.22,80
20161201|2016-05-31 04:00,31,32.24,32.24,32.18,32.19,31
20161201|2016-05-31 04:30,31,32.2,32.22,32.17,32.22,56
20161201|2016-05-31 05:00,31,32.22,32.25,32.19,32.19,108
20161201|2016-05-31 05:30,31,32.2,32.21,32.2,32.21,11
20161201|2016-05-31 06:00,31,32.21,32.23,32.2,32.22,27
20161201|2016-05-31 06:30,31,32.21,32.26,32.2,32.26,153
20161201|2016-05-31 07:00,31,32.25,32.36,32.24,32.36,183
20161201|2016-05-31 07:30,31,32.36,32.42,32.36,32.42,238
20161201|2016-05-31 08:30,31,32.41,32.42,32.23,32.23,1139
20161201|2016-05-31 09:00,31,32.23,32.43,32.14,32.4,990
20161201|2016-05-31 09:30,31,32.39,32.49,32.34,32.46,859
20161201|2016-05-31 10:00,31,32.46,32.55,32.44,32.51,583
20161201|2016-05-31 10:30,31,32.51,32.56,32.5,32.5,498
20161201|2016-05-31 11:00,31,32.49,32.52,32.47,32.52,389
20161201|2016-05-31 11:30,31,32.51,32.51,32.3,32.3,688
20161201|2016-05-31 12:00,31,32.3,32.33,32.22,32.25,370
20161201|2016-05-31 12:30,31,32.26,32.37,32.25,32.32,635
20161201|2016-05-31 13:00,31,32.33,32.47,32.27,32.37,1719
20161201|2016-05-31 19:00,1,32.41,32.42,32.36,32.37,115
20161201|2016-05-31 19:30,1,32.37,32.4,32.37,32.4,83
20161201|2016-05-31 20:00,1,32.38,32.38,32.17,32.23,186
20161201|2016-05-31 20:30,1,32.22,32.33,32.22,32.33,53
20161201|2016-05-31 21:00,1,32.33,32.33,32.29,32.3,17
20161201|2016-05-31 21:30,1,32.31,32.33,32.27,32.32,42
20161201|2016-05-31 22:00,1,32.31,32.42,32.31,32.37,60
20161201|2016-05-31 23:00,1,32.39,32.39,32.39,32.39,1
20161201|2016-05-31 23:30,1,32.4,32.5,32.4,32.4,83
20161201|2016-06-01 00:00,1,32.41,32.41,32.41,32.41,6
20161201|2016-06-01 00:30,1,32.39,32.39,32.38,32.38,9
20161201|2016-06-01 01:00,1,32.38,32.38,32.27,32.27,219
20161201|2016-06-01 01:30,1,32.29,32.31,32.29,32.31,17
20161201|2016-06-01 02:00,1,32.31,32.34,32.31,32.34,7
20161201|2016-06-01 02:30,1,32.31,32.31,32.25,32.28,10
20161201|2016-06-01 03:00,1,32.29,32.34,32.29,32.34,15
20161201|2016-06-01 03:30,1,32.35,32.35,32.33,32.33,10
20161201|2016-06-01 04:00,1,32.29,32.32,32.26,32.31,34
20161201|2016-06-01 04:30,1,32.28,32.31,32.25,32.25,62
20161201|2016-06-01 05:00,1,32.24,32.24,32.08,32.1,134
20161201|2016-06-01 05:30,1,32.13,32.13,32.11,32.11,40
20161201|2016-06-01 06:00,1,32.11,32.22,32.11,32.22,40
20161201|2016-06-01 06:30,1,32.19,32.26,32.16,32.25,43
20161201|2016-06-01 07:00,1,32.27,32.29,32.25,32.25,175
20161201|2016-06-01 07:30,1,32.23,32.24,32.19,32.21,30
20161201|2016-06-01 08:30,1,32.17,32.42,32.1,32.42,1231
20161201|2016-06-01 09:00,1,32.42,32.71,32.41,32.71,1945
20161201|2016-06-01 09:30,1,32.71,32.88,32.71,32.82,1693
20161201|2016-06-01 10:00,1,32.8,32.97,32.8,32.88,1136
20161201|2016-06-01 10:30,1,32.88,32.96,32.88,32.93,552
20161201|2016-06-01 11:00,1,32.94,33.01,32.82,32.82,309
20161201|2016-06-01 11:30,1,32.82,32.86,32.77,32.79,494
20161201|2016-06-01 12:00,1,32.8,32.86,32.79,32.82,474
20161201|2016-06-01 12:30,1,32.82,32.84,32.78,32.78,343
20161201|2016-06-01 13:00,1,32.78,32.8,32.69,32.77,1274
20161201|2016-06-01 19:00,2,32.72,32.81,32.72,32.8,57
20161201|2016-06-01 19:30,2,32.76,32.77,32.74,32.77,11
20161201|2016-06-01 20:00,2,32.81,32.86,32.76,32.84,54
20161201|2016-06-01 20:30,2,32.88,32.88,32.82,32.84,21
20161201|2016-06-01 21:00,2,32.86,32.86,32.78,32.82,36
20161201|2016-06-01 21:30,2,32.83,32.83,32.76,32.76,45
20161201|2016-06-01 22:00,2,32.76,32.79,32.75,32.76,43
20161201|2016-06-01 22:30,2,32.76,32.78,32.76,32.76,19
20161201|2016-06-01 23:00,2,32.76,32.76,32.76,32.76,6
20161201|2016-06-01 23:30,2,32.75,32.78,32.75,32.77,77
20161201|2016-06-02 00:00,2,32.77,32.78,32.77,32.77,14
20161201|2016-06-02 00:30,2,32.77,32.79,32.77,32.79,28
20161201|2016-06-02 01:00,2,32.8,32.8,32.78,32.78,5
20161201|2016-06-02 01:30,2,32.8,32.9,32.77,32.9,49
20161201|2016-06-02 02:00,2,32.91,32.97,32.9,32.93,47
20161201|2016-06-02 02:30,2,32.9,32.9,32.82,32.89,20
20161201|2016-06-02 03:00,2,32.9,32.9,32.81,32.84,15
20161201|2016-06-02 03:30,2,32.83,32.83,32.82,32.82,6
20161201|2016-06-02 04:00,2,32.84,32.94,32.84,32.94,94
20161201|2016-06-02 04:30,2,32.95,32.99,32.9,32.99,225
20161201|2016-06-02 05:00,2,32.96,32.96,32.91,32.92,82
20161201|2016-06-02 05:30,2,32.91,32.92,32.87,32.91,66
20161201|2016-06-02 06:00,2,32.91,32.93,32.91,32.92,24
20161201|2016-06-02 06:30,2,32.91,32.93,32.91,32.91,105
20161201|2016-06-02 07:00,2,32.91,32.92,32.86,32.9,76
20161201|2016-06-02 07:30,2,32.9,32.96,32.9,32.95,112
20161201|2016-06-02 08:30,2,32.95,33.14,32.85,33.11,1895
20161201|2016-06-02 09:00,2,33.1,33.13,32.97,32.98,665
20161201|2016-06-02 09:30,2,32.98,33.03,32.93,33,1192
20161201|2016-06-02 10:00,2,33.01,33.02,32.87,32.96,1706
20161201|2016-06-02 10:30,2,32.96,33.06,32.87,33.01,793
20161201|2016-06-02 11:00,2,33,33.04,32.94,33.01,781
20161201|2016-06-02 11:30,2,33.01,33.03,32.86,32.93,429
20161201|2016-06-02 12:00,2,32.94,33.05,32.93,33.01,993
20161201|2016-06-02 12:30,2,33.01,33.02,32.85,32.92,1201
20161201|2016-06-02 13:00,2,32.91,33,32.81,32.91,728
20161201|2016-06-02 19:00,3,32.88,32.88,32.76,32.76,91
20161201|2016-06-02 19:30,3,32.76,32.86,32.76,32.86,34
20161201|2016-06-02 20:00,3,32.83,32.9,32.8,32.84,128
20161201|2016-06-02 20:30,3,32.86,32.97,32.84,32.94,111
20161201|2016-06-02 21:00,3,32.95,33,32.93,32.99,73
20161201|2016-06-02 21:30,3,33,33.08,32.94,32.95,167
20161201|2016-06-02 22:00,3,32.94,32.94,32.84,32.9,68
20161201|2016-06-02 22:30,3,32.88,32.94,32.86,32.92,91
20161201|2016-06-02 23:00,3,32.92,32.92,32.88,32.9,27
20161201|2016-06-02 23:30,3,32.9,32.94,32.89,32.94,22
20161201|2016-06-03 00:00,3,32.92,32.93,32.92,32.93,8
20161201|2016-06-03 00:30,3,32.91,32.91,32.91,32.91,1
20161201|2016-06-03 01:00,3,32.91,32.92,32.89,32.92,97
20161201|2016-06-03 01:30,3,32.91,32.99,32.91,32.97,105
20161201|2016-06-03 02:00,3,32.99,33.08,32.99,33.08,54
20161201|2016-06-03 02:30,3,33.08,33.1,33.05,33.08,60
20161201|2016-06-03 03:00,3,33.03,33.12,33.03,33.11,321
20161201|2016-06-03 03:30,3,33.09,33.09,33.05,33.06,50
20161201|2016-06-03 04:00,3,33.06,33.12,33.06,33.11,56
20161201|2016-06-03 04:30,3,33.11,33.22,33.11,33.18,67
20161201|2016-06-03 05:00,3,33.16,33.2,33.15,33.15,50
20161201|2016-06-03 05:30,3,33.14,33.15,33.1,33.1,38
20161201|2016-06-03 06:00,3,33.12,33.13,33.09,33.09,72
20161201|2016-06-03 06:30,3,33.1,33.12,33.06,33.1,105
20161201|2016-06-03 07:00,3,33.11,33.11,33.06,33.11,111
20161201|2016-06-03 07:30,3,33.09,33.1,33.05,33.05,115
20161201|2016-06-03 08:30,3,33.11,33.23,32.98,33.01,1435
20161201|2016-06-03 09:00,3,33.02,33.04,32.89,32.96,1206
20161201|2016-06-03 09:30,3,32.97,32.98,32.86,32.91,899
20161201|2016-06-03 10:00,3,32.92,33.05,32.86,33.04,453
20161201|2016-06-03 10:30,3,33.04,33.11,33,33.04,420
20161201|2016-06-03 11:00,3,33.04,33.1,32.98,33.09,438
20161201|2016-06-03 11:30,3,33.09,33.17,33.09,33.15,296
20161201|2016-06-03 12:00,3,33.16,33.25,33.12,33.22,1086
20161201|2016-06-03 12:30,3,33.23,33.25,33.13,33.17,784
20161201|2016-06-03 13:00,3,33.2,33.21,32.84,32.96,1667
20161201|2016-06-05 19:00,6,33.03,33.2,33.03,33.14,160
20161201|2016-06-05 19:30,6,33.13,33.16,33.11,33.16,118
20161201|2016-06-05 20:00,6,33.17,33.17,33.09,33.11,58
20161201|2016-06-05 20:30,6,33.12,33.13,33.11,33.12,27
20161201|2016-06-05 21:00,6,33.14,33.15,33.11,33.11,27
20161201|2016-06-05 21:30,6,33.12,33.17,33.12,33.17,29
20161201|2016-06-05 22:00,6,33.13,33.27,33.13,33.27,111
20161201|2016-06-05 22:30,6,33.26,33.27,33.25,33.27,117
20161201|2016-06-05 23:00,6,33.26,33.27,33.23,33.23,45
20161201|2016-06-05 23:30,6,33.24,33.25,33.23,33.23,12
20161201|2016-06-06 00:00,6,33.21,33.23,33.21,33.23,2
20161201|2016-06-06 00:30,6,33.21,33.21,33.19,33.19,9
20161201|2016-06-06 01:00,6,33.21,33.23,33.18,33.18,43
20161201|2016-06-06 01:30,6,33.2,33.27,33.18,33.27,54
20161201|2016-06-06 02:00,6,33.28,33.3,33.28,33.28,65
20161201|2016-06-06 02:30,6,33.27,33.29,33.27,33.28,10
20161201|2016-06-06 03:00,6,33.28,33.28,33.28,33.28,9
20161201|2016-06-06 03:30,6,33.29,33.29,33.26,33.26,30
20161201|2016-06-06 04:00,6,33.26,33.27,33.25,33.26,26
20161201|2016-06-06 04:30,6,33.26,33.27,33.24,33.27,114
20161201|2016-06-06 05:00,6,33.27,33.32,33.26,33.3,88
20161201|2016-06-06 05:30,6,33.29,33.29,33.22,33.22,13
20161201|2016-06-06 06:00,6,33.22,33.24,33.21,33.24,15
20161201|2016-06-06 06:30,6,33.25,33.28,33.23,33.24,89
20161201|2016-06-06 07:00,6,33.23,33.25,33.18,33.23,130
20161201|2016-06-06 07:30,6,33.23,33.25,33.19,33.19,65
20161201|2016-06-06 08:30,6,33.23,33.33,33.12,33.29,1642
20161201|2016-06-06 09:00,6,33.3,33.32,33.19,33.25,709
20161201|2016-06-06 09:30,6,33.26,33.31,33.08,33.15,547
20161201|2016-06-06 10:00,6,33.15,33.25,33.08,33.17,522
20161201|2016-06-06 10:30,6,33.17,33.19,33.07,33.14,518
20161201|2016-06-06 11:00,6,33.14,33.18,33.09,33.15,481
20161201|2016-06-06 11:30,6,33.15,33.21,33.09,33.18,409
20161201|2016-06-06 12:00,6,33.18,33.26,33.17,33.21,349
20161201|2016-06-06 12:30,6,33.21,33.24,33.14,33.14,331
20161201|2016-06-06 13:00,6,33.13,33.21,33.09,33.12,569
20161201|2016-06-06 19:00,7,33.18,33.2,33.14,33.16,135
20161201|2016-06-06 19:30,7,33.18,33.18,33.16,33.18,41
20161201|2016-06-06 20:00,7,33.18,33.21,33.18,33.19,8
20161201|2016-06-06 20:30,7,33.23,33.26,33.21,33.22,136
20161201|2016-06-06 21:00,7,33.23,33.32,33.23,33.3,143
20161201|2016-06-06 21:30,7,33.3,33.4,33.29,33.39,396
20161201|2016-06-06 22:00,7,33.41,33.42,33.36,33.39,85
20161201|2016-06-06 22:30,7,33.38,33.39,33.36,33.36,25
20161201|2016-06-06 23:00,7,33.35,33.35,33.32,33.34,154
20161201|2016-06-06 23:30,7,33.34,33.34,33.3,33.31,112
20161201|2016-06-07 00:00,7,33.31,33.33,33.31,33.32,16
20161201|2016-06-07 00:30,7,33.31,33.34,33.24,33.25,71
20161201|2016-06-07 01:00,7,33.28,33.33,33.28,33.32,9
20161201|2016-06-07 01:30,7,33.32,33.45,33.31,33.44,297
20161201|2016-06-07 02:00,7,33.45,33.45,33.39,33.4,181
20161201|2016-06-07 02:30,7,33.39,33.41,33.36,33.41,242
20161201|2016-06-07 03:00,7,33.4,33.4,33.31,33.31,150
20161201|2016-06-07 03:30,7,33.32,33.32,33.26,33.32,32
20161201|2016-06-07 04:00,7,33.31,33.34,33.28,33.29,21
20161201|2016-06-07 04:30,7,33.29,33.29,33.19,33.2,259
20161201|2016-06-07 05:00,7,33.19,33.19,33.11,33.11,48
20161201|2016-06-07 05:30,7,33.11,33.16,33.11,33.16,36
20161201|2016-06-07 06:00,7,33.15,33.16,33.13,33.15,19
20161201|2016-06-07 06:30,7,33.13,33.17,33.12,33.14,47
20161201|2016-06-07 07:00,7,33.15,33.16,33.13,33.16,161
20161201|2016-06-07 07:30,7,33.14,33.17,33.12,33.17,79
20161201|2016-06-07 08:30,7,33.11,33.15,32.96,33,1705
20161201|2016-06-07 09:00,7,33,33.03,32.77,32.88,1281
20161201|2016-06-07 09:30,7,32.87,32.91,32.73,32.81,1358
20161201|2016-06-07 10:00,7,32.8,32.8,32.56,32.62,1445
20161201|2016-06-07 10:30,7,32.62,32.67,32.54,32.57,2763
20161201|2016-06-07 11:00,7,32.57,32.7,32.53,32.6,1201
20161201|2016-06-07 11:30,7,32.59,32.71,32.59,32.67,374
20161201|2016-06-07 12:00,7,32.68,32.8,32.67,32.77,432
20161201|2016-06-07 12:30,7,32.78,32.81,32.71,32.8,555
20161201|2016-06-07 13:00,7,32.8,33.08,32.8,33.08,1324
20161201|2016-06-07 19:00,8,33.02,33.07,33.01,33.02,67
20161201|2016-06-07 19:30,8,33.03,33.05,32.98,33,55
20161201|2016-06-07 20:00,8,32.99,33.15,32.97,33.12,120
20161201|2016-06-07 20:30,8,33.1,33.14,33.09,33.11,46
20161201|2016-06-07 21:00,8,33.12,33.12,33.03,33.05,19
20161201|2016-06-07 21:30,8,33.04,33.04,32.99,33,17
20161201|2016-06-07 22:00,8,32.99,33.07,32.99,33,32
20161201|2016-06-07 23:00,8,33.05,33.05,33,33,6
20161201|2016-06-07 23:30,8,33,33,32.99,32.99,8
20161201|2016-06-08 00:00,8,33.01,33.01,33.01,33.01,1
20161201|2016-06-08 00:30,8,32.99,33.02,32.94,32.94,24
20161201|2016-06-08 01:00,8,32.97,32.97,32.96,32.96,4
20161201|2016-06-08 01:30,8,32.96,32.97,32.95,32.97,14
20161201|2016-06-08 02:00,8,32.98,32.98,32.93,32.93,8
20161201|2016-06-08 02:30,8,32.98,32.98,32.89,32.89,26
20161201|2016-06-08 03:00,8,32.95,32.98,32.95,32.95,29
20161201|2016-06-08 03:30,8,32.95,33.02,32.95,32.99,108
20161201|2016-06-08 04:00,8,33.01,33.03,32.96,32.96,21
20161201|2016-06-08 04:30,8,32.98,33.06,32.98,33.06,25
20161201|2016-06-08 05:00,8,33.07,33.13,33.07,33.13,106
20161201|2016-06-08 05:30,8,33.12,33.21,33.12,33.2,96
20161201|2016-06-08 06:00,8,33.2,33.24,33.2,33.23,103
20161201|2016-06-08 06:30,8,33.23,33.25,33.22,33.24,15
20161201|2016-06-08 07:00,8,33.23,33.26,33.19,33.2,215
20161201|2016-06-08 07:30,8,33.2,33.28,33.2,33.26,117
20161201|2016-06-08 08:30,8,33.31,33.58,33.28,33.47,2564
20161201|2016-06-08 09:00,8,33.47,33.53,33.41,33.48,1286
20161201|2016-06-08 09:30,8,33.47,33.55,33.46,33.48,808
20161201|2016-06-08 10:00,8,33.48,33.53,33.45,33.52,1279
20161201|2016-06-08 10:30,8,33.53,33.85,33.53,33.75,1892
20161201|2016-06-08 11:00,8,33.75,33.82,33.72,33.75,811
20161201|2016-06-08 11:30,8,33.75,33.79,33.73,33.75,654
20161201|2016-06-08 12:00,8,33.76,33.77,33.63,33.65,1156
20161201|2016-06-08 12:30,8,33.66,33.69,33.59,33.63,966
20161201|2016-06-08 13:00,8,33.63,33.64,33.49,33.52,1651
20161201|2016-06-08 19:00,9,33.49,33.66,33.48,33.66,84
20161201|2016-06-08 19:30,9,33.62,33.65,33.57,33.64,35
20161201|2016-06-08 20:00,9,33.62,33.64,33.62,33.63,8
20161201|2016-06-08 20:30,9,33.63,33.65,33.63,33.64,9
20161201|2016-06-08 21:00,9,33.66,33.66,33.63,33.63,13
20161201|2016-06-08 21:30,9,33.63,33.64,33.6,33.64,51
20161201|2016-06-08 22:00,9,33.64,33.64,33.62,33.63,17
20161201|2016-06-08 22:30,9,33.63,33.63,33.59,33.6,162
20161201|2016-06-08 23:00,9,33.6,33.6,33.6,33.6,111
20161201|2016-06-08 23:30,9,33.6,33.61,33.59,33.61,47
20161201|2016-06-09 00:00,9,33.66,33.66,33.66,33.66,1
20161201|2016-06-09 00:30,9,33.67,33.67,33.64,33.66,33
20161201|2016-06-09 01:00,9,33.66,33.67,33.66,33.67,7
20161201|2016-06-09 01:30,9,33.67,33.69,33.67,33.68,9
20161201|2016-06-09 02:00,9,33.68,33.74,33.66,33.73,307
20161201|2016-06-09 02:30,9,33.72,33.72,33.64,33.64,556
20161201|2016-06-09 03:00,9,33.65,33.65,33.57,33.58,426
20161201|2016-06-09 03:30,9,33.56,33.59,33.5,33.51,460
20161201|2016-06-09 04:00,9,33.5,33.51,33.47,33.49,440
20161201|2016-06-09 04:30,9,33.48,33.51,33.47,33.51,96
20161201|2016-06-09 05:00,9,33.5,33.51,33.44,33.47,179
20161201|2016-06-09 05:30,9,33.48,33.49,33.43,33.45,45
20161201|2016-06-09 06:00,9,33.43,33.43,33.35,33.36,118
20161201|2016-06-09 06:30,9,33.34,33.4,33.32,33.4,52
20161201|2016-06-09 07:00,9,33.4,33.54,33.35,33.51,503
20161201|2016-06-09 07:30,9,33.53,33.56,33.39,33.47,305
20161201|2016-06-09 08:30,9,33.46,33.63,33.44,33.55,1966
20161201|2016-06-09 09:00,9,33.54,33.55,33.44,33.52,850
20161201|2016-06-09 09:30,9,33.51,33.75,33.49,33.65,1032
20161201|2016-06-09 10:00,9,33.66,33.84,33.62,33.81,830
20161201|2016-06-09 10:30,9,33.81,33.85,33.75,33.76,820
20161201|2016-06-09 11:00,9,33.78,33.9,33.77,33.86,967
20161201|2016-06-09 11:30,9,33.87,33.92,33.72,33.73,819
20161201|2016-06-09 12:00,9,33.74,33.76,33.61,33.65,831
20161201|2016-06-09 12:30,9,33.66,33.82,33.63,33.72,818
20161201|2016-06-09 13:00,9,33.72,33.76,33.62,33.64,950
20161201|2016-06-09 19:00,10,33.7,33.72,33.55,33.63,100
20161201|2016-06-09 19:30,10,33.65,33.72,33.65,33.72,26
20161201|2016-06-09 20:00,10,33.7,33.74,33.69,33.74,48
20161201|2016-06-09 20:30,10,33.73,33.75,33.71,33.75,14
20161201|2016-06-09 21:00,10,33.76,33.76,33.76,33.76,24
20161201|2016-06-09 21:30,10,33.74,33.75,33.74,33.75,23
20161201|2016-06-09 22:00,10,33.74,33.76,33.74,33.75,24
20161201|2016-06-09 22:30,10,33.77,33.78,33.77,33.78,14
20161201|2016-06-09 23:00,10,33.77,33.77,33.77,33.77,3
20161201|2016-06-09 23:30,10,33.77,33.77,33.73,33.74,38
20161201|2016-06-10 00:00,10,33.75,33.76,33.75,33.76,4
20161201|2016-06-10 00:30,10,33.76,33.76,33.76,33.76,1
20161201|2016-06-10 01:00,10,33.76,33.78,33.76,33.78,20
20161201|2016-06-10 01:30,10,33.77,33.77,33.68,33.7,67
20161201|2016-06-10 02:00,10,33.75,33.75,33.66,33.68,17
20161201|2016-06-10 02:30,10,33.68,33.68,33.57,33.6,227
20161201|2016-06-10 03:00,10,33.62,33.65,33.62,33.63,22
20161201|2016-06-10 03:30,10,33.62,33.64,33.58,33.62,36
20161201|2016-06-10 04:00,10,33.61,33.61,33.54,33.55,74
20161201|2016-06-10 04:30,10,33.56,33.63,33.56,33.62,54
20161201|2016-06-10 05:00,10,33.62,33.66,33.62,33.65,57
20161201|2016-06-10 05:30,10,33.64,33.64,33.59,33.59,55
20161201|2016-06-10 06:00,10,33.58,33.65,33.55,33.65,20
20161201|2016-06-10 06:30,10,33.61,33.62,33.57,33.59,49
20161201|2016-06-10 07:00,10,33.59,33.59,33.52,33.56,103
20161201|2016-06-10 07:30,10,33.55,33.58,33.54,33.56,114
20161201|2016-06-10 08:30,10,33.56,33.76,33.52,33.62,1013
20161201|2016-06-10 09:00,10,33.62,33.69,33.59,33.69,676
20161201|2016-06-10 09:30,10,33.7,33.86,33.7,33.78,951
20161201|2016-06-10 10:00,10,33.79,33.82,33.74,33.82,654
20161201|2016-06-10 10:30,10,33.83,33.89,33.75,33.84,900
20161201|2016-06-10 11:00,10,33.85,34,33.57,33.71,5520
20161201|2016-06-10 11:30,10,33.71,33.95,33.61,33.95,1293
20161201|2016-06-10 12:00,10,33.95,33.97,33.87,33.88,563
20161201|2016-06-10 12:30,10,33.89,33.96,33.56,33.63,942
20161201|2016-06-10 13:00,10,33.62,33.66,33.43,33.52,1223
20161201|2016-06-12 19:00,13,33.52,33.86,33.52,33.83,513
20161201|2016-06-12 19:30,13,33.83,33.86,33.59,33.86,221
20161201|2016-06-12 20:00,13,33.82,33.82,33.6,33.63,396
20161201|2016-06-12 20:30,13,33.63,33.68,33.58,33.67,86
20161201|2016-06-12 21:00,13,33.68,33.71,33.58,33.6,143
20161201|2016-06-12 21:30,13,33.59,33.68,33.52,33.66,160
20161201|2016-06-12 22:00,13,33.66,33.7,33.54,33.6,252
20161201|2016-06-12 22:30,13,33.6,33.63,33.59,33.63,11
20161201|2016-06-12 23:00,13,33.64,33.64,33.59,33.62,20
20161201|2016-06-12 23:30,13,33.62,33.64,33.6,33.6,31
20161201|2016-06-13 00:00,13,33.56,33.61,33.56,33.61,61
20161201|2016-06-13 00:30,13,33.58,33.6,33.57,33.58,8
20161201|2016-06-13 01:00,13,33.59,33.6,33.56,33.59,35
20161201|2016-06-13 01:30,13,33.59,33.59,33.38,33.42,146
20161201|2016-06-13 02:00,13,33.42,33.46,33.38,33.44,158
20161201|2016-06-13 02:30,13,33.42,33.44,33.22,33.25,330
20161201|2016-06-13 03:00,13,33.25,33.27,33.23,33.27,69
20161201|2016-06-13 03:30,13,33.28,33.29,33.18,33.18,138
20161201|2016-06-13 04:00,13,33.17,33.23,33.06,33.2,637
20161201|2016-06-13 04:30,13,33.21,33.23,33.16,33.19,53
20161201|2016-06-13 05:00,13,33.22,33.22,33.13,33.16,171
20161201|2016-06-13 05:30,13,33.17,33.22,33.15,33.19,246
20161201|2016-06-13 06:00,13,33.21,33.26,33.19,33.22,82
20161201|2016-06-13 06:30,13,33.23,33.28,33.22,33.24,39
20161201|2016-06-13 07:00,13,33.25,33.25,33.23,33.25,96
20161201|2016-06-13 07:30,13,33.25,33.25,33.17,33.2,202
20161201|2016-06-13 08:30,13,33.32,33.32,33.03,33.26,2434
20161201|2016-06-13 09:00,13,33.26,33.26,33.1,33.2,1239
20161201|2016-06-13 09:30,13,33.22,33.33,33.17,33.25,1071
20161201|2016-06-13 10:00,13,33.24,33.3,33.11,33.29,835
20161201|2016-06-13 10:30,13,33.28,33.34,33.21,33.34,374
20161201|2016-06-13 11:00,13,33.35,33.36,33.26,33.32,211
20161201|2016-06-13 11:30,13,33.33,33.34,33.23,33.26,269
20161201|2016-06-13 12:00,13,33.27,33.34,33.22,33.33,401
20161201|2016-06-13 12:30,13,33.3,33.33,33.25,33.27,456
20161201|2016-06-13 13:00,13,33.26,33.27,33.19,33.2,1152
20161201|2016-06-13 19:00,14,33.17,33.23,33.14,33.14,188
20161201|2016-06-13 19:30,14,33.14,33.18,33.12,33.17,38
20161201|2016-06-13 20:00,14,33.16,33.16,32.97,33.1,216
20161201|2016-06-13 20:30,14,33.09,33.11,32.96,33.07,193
20161201|2016-06-13 21:00,14,33.07,33.08,33.02,33.08,38
20161201|2016-06-13 21:30,14,33.07,33.07,32.98,32.98,79
20161201|2016-06-13 22:00,14,32.98,32.98,32.91,32.95,97
20161201|2016-06-13 22:30,14,32.95,32.96,32.94,32.96,8
20161201|2016-06-13 23:00,14,32.95,32.96,32.95,32.96,2
20161201|2016-06-13 23:30,14,33,33.01,32.99,33,16
20161201|2016-06-14 00:00,14,32.98,33.01,32.96,32.98,14
20161201|2016-06-14 00:30,14,33,33.01,32.95,32.97,22
20161201|2016-06-14 01:00,14,32.97,33.03,32.97,33.03,41
20161201|2016-06-14 01:30,14,33.03,33.06,33.02,33.04,52
20161201|2016-06-14 02:00,14,33,33.04,32.97,33.02,29
20161201|2016-06-14 02:30,14,33.01,33.02,32.99,33.01,29
20161201|2016-06-14 03:00,14,32.98,33,32.96,32.96,30
20161201|2016-06-14 03:30,14,32.96,33.06,32.96,33.06,95
20161201|2016-06-14 04:00,14,33.04,33.05,32.93,32.95,49
20161201|2016-06-14 04:30,14,32.96,33.01,32.96,32.96,32
20161201|2016-06-14 05:00,14,32.97,33.03,32.96,33.01,264
20161201|2016-06-14 05:30,14,33.03,33.1,33.01,33.06,181
20161201|2016-06-14 06:00,14,33.08,33.08,33.03,33.07,258
20161201|2016-06-14 06:30,14,33.07,33.13,33.07,33.13,108
20161201|2016-06-14 07:00,14,33.13,33.16,33.04,33.08,229
20161201|2016-06-14 07:30,14,33.07,33.08,32.99,33.06,459
20161201|2016-06-14 08:30,14,33.1,33.2,32.91,33.11,1660
20161201|2016-06-14 09:00,14,33.11,33.18,33.06,33.14,1496
20161201|2016-06-14 09:30,14,33.15,33.17,33.01,33.06,874
20161201|2016-06-14 10:00,14,33.05,33.1,32.93,32.99,1174
20161201|2016-06-14 10:30,14,33.01,33.07,32.97,33.05,461
20161201|2016-06-14 11:00,14,33.05,33.17,33.02,33.13,437
20161201|2016-06-14 11:30,14,33.13,33.23,33.06,33.22,779
20161201|2016-06-14 12:00,14,33.22,33.29,33.15,33.26,597
20161201|2016-06-14 12:30,14,33.27,33.29,33.15,33.22,563
20161201|2016-06-14 13:00,14,33.23,33.29,33.16,33.18,947
20161201|2016-06-14 19:00,15,33.24,33.25,33.16,33.22,167
20161201|2016-06-14 19:30,15,33.22,33.29,33.22,33.23,79
20161201|2016-06-14 20:00,15,33.22,33.29,33.2,33.25,331
20161201|2016-06-14 20:30,15,33.29,33.29,33.18,33.2,226
20161201|2016-06-14 21:00,15,33.2,33.2,33.18,33.2,16
20161201|2016-06-14 21:30,15,33.22,33.23,33.12,33.14,30
20161201|2016-06-14 22:00,15,33.13,33.16,33.09,33.09,41
20161201|2016-06-14 22:30,15,33.1,33.13,33.1,33.11,14
20161201|2016-06-14 23:00,15,33.11,33.11,33.09,33.09,18
20161201|2016-06-14 23:30,15,33.09,33.1,33.09,33.09,40
20161201|2016-06-15 00:00,15,33.1,33.1,33.08,33.08,12
20161201|2016-06-15 00:30,15,33.09,33.09,33.03,33.06,218
20161201|2016-06-15 01:00,15,33.05,33.1,33.05,33.08,284
20161201|2016-06-15 01:30,15,33.07,33.08,33.02,33.02,99
20161201|2016-06-15 02:00,15,33.01,33.04,32.94,32.95,1235
20161201|2016-06-15 02:30,15,32.95,33.07,32.95,33.07,207
20161201|2016-06-15 03:00,15,33.08,33.11,33.02,33.06,56
20161201|2016-06-15 03:30,15,33.12,33.13,33.11,33.13,117
20161201|2016-06-15 04:00,15,33.12,33.12,33.04,33.05,125
20161201|2016-06-15 04:30,15,33.06,33.06,32.99,33.01,245
20161201|2016-06-15 05:00,15,33.01,33.03,32.94,33.03,226
20161201|2016-06-15 05:30,15,33.02,33.08,32.99,33.02,351
20161201|2016-06-15 06:00,15,33.01,33.02,32.95,33.02,39
20161201|2016-06-15 06:30,15,33.02,33.05,32.99,33.04,79
20161201|2016-06-15 07:00,15,33.04,33.08,32.98,33.01,139
20161201|2016-06-15 07:30,15,33.03,33.06,32.95,32.97,212
20161201|2016-06-15 08:30,15,33.06,33.11,32.78,32.86,1901
20161201|2016-06-15 09:00,15,32.86,32.86,32.62,32.66,1989
20161201|2016-06-15 09:30,15,32.67,32.73,32.58,32.68,1566
20161201|2016-06-15 10:00,15,32.68,32.71,32.58,32.63,865
20161201|2016-06-15 10:30,15,32.63,32.66,32.51,32.54,1065
20161201|2016-06-15 11:00,15,32.54,32.67,32.52,32.58,1428
20161201|2016-06-15 11:30,15,32.58,32.62,32.55,32.59,505
20161201|2016-06-15 12:00,15,32.58,32.75,32.55,32.69,1019
20161201|2016-06-15 12:30,15,32.68,32.72,32.64,32.7,466
20161201|2016-06-15 13:00,15,32.71,32.73,32.6,32.61,1132
20161201|2016-06-15 19:00,16,32.74,32.8,32.62,32.66,211
20161201|2016-06-15 19:30,16,32.64,32.68,32.64,32.66,28
20161201|2016-06-15 20:00,16,32.66,32.66,32.5,32.56,379
20161201|2016-06-15 20:30,16,32.57,32.6,32.55,32.57,58
20161201|2016-06-15 21:00,16,32.57,32.63,32.57,32.61,30
20161201|2016-06-15 21:30,16,32.59,32.64,32.57,32.57,338
20161201|2016-06-15 22:00,16,32.57,32.6,32.56,32.6,46
20161201|2016-06-15 22:30,16,32.6,32.6,32.58,32.58,6
20161201|2016-06-15 23:00,16,32.6,32.61,32.59,32.59,19
20161201|2016-06-15 23:30,16,32.59,32.61,32.58,32.6,12
20161201|2016-06-16 00:00,16,32.6,32.61,32.57,32.61,28
20161201|2016-06-16 00:30,16,32.61,32.61,32.5,32.53,145
20161201|2016-06-16 01:00,16,32.52,32.54,32.48,32.49,32
20161201|2016-06-16 01:30,16,32.47,32.49,32.4,32.42,378
20161201|2016-06-16 02:00,16,32.42,32.46,32.4,32.45,60
20161201|2016-06-16 02:30,16,32.44,32.45,32.41,32.45,27
20161201|2016-06-16 03:00,16,32.43,32.45,32.38,32.42,126
20161201|2016-06-16 03:30,16,32.42,32.5,32.42,32.45,63
20161201|2016-06-16 04:00,16,32.44,32.47,32.43,32.47,128
20161201|2016-06-16 04:30,16,32.46,32.5,32.46,32.48,82
20161201|2016-06-16 05:00,16,32.48,32.5,32.48,32.49,113
20161201|2016-06-16 05:30,16,32.48,32.49,32.48,32.48,39
20161201|2016-06-16 06:00,16,32.48,32.48,32.4,32.43,34
20161201|2016-06-16 06:30,16,32.42,32.47,32.42,32.47,28
20161201|2016-06-16 07:00,16,32.45,32.5,32.45,32.49,118
20161201|2016-06-16 07:30,16,32.48,32.5,32.41,32.42,123
20161201|2016-06-16 08:30,16,32.4,32.4,32.01,32.02,4041
20161201|2016-06-16 09:00,16,32.02,32.02,31.87,31.99,3189
20161201|2016-06-16 09:30,16,31.98,31.98,31.78,31.95,2017
20161201|2016-06-16 10:00,16,31.95,32.01,31.81,31.92,1849
20161201|2016-06-16 10:30,16,31.93,31.97,31.85,31.86,1392
20161201|2016-06-16 11:00,16,31.86,31.91,31.75,31.78,1155
20161201|2016-06-16 11:30,16,31.8,31.93,31.78,31.85,1180
20161201|2016-06-16 12:00,16,31.85,31.95,31.84,31.95,1018
20161201|2016-06-16 12:30,16,31.95,31.95,31.76,31.77,1480
20161201|2016-06-16 13:00,16,31.77,31.92,31.77,31.88,1434
20161201|2016-06-16 19:00,17,31.91,31.92,31.83,31.83,396
20161201|2016-06-16 19:30,17,31.84,31.86,31.81,31.86,171
20161201|2016-06-16 20:00,17,31.88,31.99,31.88,31.89,753
20161201|2016-06-16 20:30,17,31.88,31.89,31.85,31.85,129
20161201|2016-06-16 21:00,17,31.86,31.92,31.86,31.92,100
20161201|2016-06-16 21:30,17,31.94,32.01,31.93,32,607
20161201|2016-06-16 22:00,17,32,32.01,31.96,31.96,201
20161201|2016-06-16 22:30,17,32,32,31.98,31.98,2
20161201|2016-06-16 23:00,17,31.97,31.98,31.97,31.98,8
20161201|2016-06-16 23:30,17,32.01,32.01,31.98,31.98,6
20161201|2016-06-17 00:00,17,31.99,32,31.97,31.97,36
20161201|2016-06-17 00:30,17,31.96,31.96,31.92,31.93,106
20161201|2016-06-17 01:00,17,31.94,31.98,31.94,31.98,67
20161201|2016-06-17 01:30,17,31.98,32.06,31.96,32.05,407
20161201|2016-06-17 02:00,17,32.05,32.11,32.05,32.09,266
20161201|2016-06-17 02:30,17,32.1,32.1,32.05,32.05,204
20161201|2016-06-17 03:00,17,32.06,32.15,32,32.07,213
20161201|2016-06-17 03:30,17,32.06,32.1,32.04,32.04,166
20161201|2016-06-17 04:00,17,32.06,32.15,32.05,32.15,138
20161201|2016-06-17 04:30,17,32.14,32.15,32.12,32.14,295
20161201|2016-06-17 05:00,17,32.13,32.16,32.13,32.15,54
20161201|2016-06-17 05:30,17,32.16,32.22,32.15,32.17,152
20161201|2016-06-17 06:00,17,32.18,32.22,32.16,32.22,127
20161201|2016-06-17 06:30,17,32.22,32.26,32.21,32.22,50
20161201|2016-06-17 07:00,17,32.22,32.26,32.21,32.21,109
20161201|2016-06-17 07:30,17,32.21,32.26,32.19,32.21,396
20161201|2016-06-17 08:30,17,32.29,32.36,32.09,32.14,2624
20161201|2016-06-17 09:00,17,32.14,32.2,32.08,32.08,1251
20161201|2016-06-17 09:30,17,32.08,32.19,32.06,32.09,1194
20161201|2016-06-17 10:00,17,32.1,32.23,32.07,32.22,762
20161201|2016-06-17 10:30,17,32.21,32.28,32.18,32.24,847
20161201|2016-06-17 11:00,17,32.23,32.51,32.23,32.45,1267
20161201|2016-06-17 11:30,17,32.46,32.62,32.45,32.62,877
20161201|2016-06-17 12:00,17,32.63,32.7,32.59,32.7,1345
20161201|2016-06-17 12:30,17,32.7,32.76,32.55,32.62,1210
20161201|2016-06-17 13:00,17,32.62,32.65,32.53,32.58,1301
20161201|2016-06-19 19:00,20,32.55,32.6,32.13,32.37,704
20161201|2016-06-19 19:30,20,32.4,32.42,32.36,32.42,84
20161201|2016-06-19 20:00,20,32.41,32.42,32.33,32.37,259
20161201|2016-06-19 20:30,20,32.36,32.38,32.31,32.31,54
20161201|2016-06-19 21:00,20,32.31,32.4,32.27,32.33,378
20161201|2016-06-19 21:30,20,32.35,32.35,32.32,32.34,28
20161201|2016-06-19 22:00,20,32.35,32.4,32.33,32.38,22
20161201|2016-06-19 22:30,20,32.37,32.38,32.37,32.37,28
20161201|2016-06-19 23:00,20,32.38,32.38,32.36,32.37,10
20161201|2016-06-19 23:30,20,32.37,32.38,32.37,32.38,3
20161201|2016-06-20 00:00,20,32.36,32.38,32.36,32.37,11
20161201|2016-06-20 00:30,20,32.35,32.35,32.32,32.32,11
20161201|2016-06-20 01:00,20,32.32,32.34,32.31,32.32,63
20161201|2016-06-20 01:30,20,32.34,32.38,32.32,32.38,122
20161201|2016-06-20 02:00,20,32.38,32.46,32.38,32.42,214
20161201|2016-06-20 02:30,20,32.41,32.46,32.41,32.45,28
20161201|2016-06-20 03:00,20,32.44,32.46,32.43,32.45,68
20161201|2016-06-20 03:30,20,32.44,32.45,32.4,32.45,70
20161201|2016-06-20 04:00,20,32.45,32.45,32.29,32.3,443
20161201|2016-06-20 04:30,20,32.3,32.3,32.23,32.24,328
20161201|2016-06-20 05:00,20,32.23,32.26,32.22,32.25,246
20161201|2016-06-20 05:30,20,32.26,32.28,32.25,32.28,117
20161201|2016-06-20 06:00,20,32.26,32.28,32.24,32.25,40
20161201|2016-06-20 06:30,20,32.24,32.29,32.22,32.27,160
20161201|2016-06-20 07:00,20,32.28,32.32,32.26,32.29,414
20161201|2016-06-20 07:30,20,32.3,32.38,32.3,32.36,183
20161201|2016-06-20 08:30,20,32.4,32.5,32.3,32.49,2621
20161201|2016-06-20 09:00,20,32.49,32.61,32.44,32.49,1934
20161201|2016-06-20 09:30,20,32.5,32.57,32.4,32.53,824
20161201|2016-06-20 10:00,20,32.53,32.55,32.45,32.53,828
20161201|2016-06-20 10:30,20,32.53,32.55,32.37,32.41,664
20161201|2016-06-20 11:00,20,32.42,32.49,32.42,32.46,567
20161201|2016-06-20 11:30,20,32.48,32.51,32.39,32.51,694
20161201|2016-06-20 12:00,20,32.5,32.54,32.45,32.51,561
20161201|2016-06-20 12:30,20,32.51,32.51,32.44,32.44,320
20161201|2016-06-20 13:00,20,32.43,32.46,32.27,32.4,1158
20161201|2016-06-20 19:00,21,32.44,32.61,32.31,32.47,804
20161201|2016-06-20 19:30,21,32.47,32.47,32.32,32.42,152
20161201|2016-06-20 20:00,21,32.42,32.56,32.39,32.52,125
20161201|2016-06-20 20:30,21,32.51,32.53,32.47,32.47,23
20161201|2016-06-20 21:00,21,32.47,32.51,32.47,32.49,25
20161201|2016-06-20 21:30,21,32.49,32.5,32.43,32.47,139
20161201|2016-06-20 22:00,21,32.47,32.47,32.33,32.33,251
20161201|2016-06-20 22:30,21,32.34,32.42,32.34,32.37,77
20161201|2016-06-20 23:00,21,32.36,32.38,32.35,32.36,69
20161201|2016-06-20 23:30,21,32.35,32.35,32.35,32.35,5
20161201|2016-06-21 00:00,21,32.35,32.36,32.34,32.34,14
20161201|2016-06-21 00:30,21,32.34,32.36,32.32,32.36,54
20161201|2016-06-21 01:00,21,32.34,32.36,32.29,32.3,193
20161201|2016-06-21 01:30,21,32.29,32.3,32.21,32.28,266
20161201|2016-06-21 02:00,21,32.26,32.31,32.25,32.31,239
20161201|2016-06-21 02:30,21,32.31,32.38,32.3,32.35,156
20161201|2016-06-21 03:00,21,32.35,32.5,32.33,32.42,605
20161201|2016-06-21 03:30,21,32.4,32.4,32.37,32.38,164
20161201|2016-06-21 04:00,21,32.38,32.43,32.38,32.42,30
20161201|2016-06-21 04:30,21,32.42,32.46,32.4,32.44,116
20161201|2016-06-21 05:00,21,32.44,32.45,32.39,32.39,77
20161201|2016-06-21 05:30,21,32.4,32.41,32.3,32.33,67
20161201|2016-06-21 06:00,21,32.33,32.33,32.25,32.25,210
20161201|2016-06-21 06:30,21,32.25,32.32,32.25,32.3,123
20161201|2016-06-21 07:00,21,32.31,32.33,32.25,32.28,408
20161201|2016-06-21 07:30,21,32.27,32.3,32.14,32.16,652
20161201|2016-06-21 08:30,21,32.14,32.35,32.09,32.2,3583
20161201|2016-06-21 09:00,21,32.2,32.25,32.08,32.13,1702
20161201|2016-06-21 09:30,21,32.12,32.14,32.07,32.13,1987
20161201|2016-06-21 10:00,21,32.13,32.27,32.1,32.22,1480
20161201|2016-06-21 10:30,21,32.23,32.23,32.07,32.07,775
20161201|2016-06-21 11:00,21,32.08,32.12,32.01,32.04,1665
20161201|2016-06-21 11:30,21,32.04,32.15,32.02,32.03,752
20161201|2016-06-21 12:00,21,32.03,32.13,32.02,32.03,393
20161201|2016-06-21 12:30,21,32.03,32.13,32.03,32.04,383
20161201|2016-06-21 13:00,21,32.04,32.07,31.98,32.03,933
20161201|2016-06-21 19:00,22,32.07,32.19,32,32.04,800
20161201|2016-06-21 19:30,22,32.04,32.09,32.04,32.08,186
20161201|2016-06-21 20:00,22,32.07,32.28,32.07,32.22,1114
20161201|2016-06-21 20:30,22,32.21,32.24,32.13,32.17,217
20161201|2016-06-21 21:00,22,32.17,32.23,32.17,32.17,241
20161201|2016-06-21 21:30,22,32.18,32.25,32.17,32.18,162
20161201|2016-06-21 22:00,22,32.2,32.21,32.17,32.2,132
20161201|2016-06-21 22:30,22,32.19,32.21,32.17,32.21,19
20161201|2016-06-21 23:00,22,32.21,32.21,32.2,32.2,10
20161201|2016-06-21 23:30,22,32.21,32.21,32.2,32.21,18
20161201|2016-06-22 00:00,22,32.21,32.22,32.2,32.2,31
20161201|2016-06-22 00:30,22,32.2,32.23,32.17,32.21,115
20161201|2016-06-22 01:00,22,32.21,32.29,32.17,32.25,787
20161201|2016-06-22 01:30,22,32.27,32.34,32.26,32.32,418
20161201|2016-06-22 02:00,22,32.32,32.34,32.31,32.33,178
20161201|2016-06-22 02:30,22,32.33,32.36,32.33,32.34,211
20161201|2016-06-22 03:00,22,32.35,32.37,32.34,32.37,269
20161201|2016-06-22 03:30,22,32.37,32.38,32.33,32.34,266
20161201|2016-06-22 04:00,22,32.34,32.41,32.34,32.38,210
20161201|2016-06-22 04:30,22,32.38,32.39,32.35,32.35,132
20161201|2016-06-22 05:00,22,32.36,32.39,32.34,32.39,217
20161201|2016-06-22 05:30,22,32.39,32.44,32.38,32.43,356
20161201|2016-06-22 06:00,22,32.43,32.46,32.38,32.4,204
20161201|2016-06-22 06:30,22,32.41,32.43,32.4,32.4,158
20161201|2016-06-22 07:00,22,32.4,32.44,32.4,32.4,468
20161201|2016-06-22 07:30,22,32.4,32.42,32.3,32.33,359
20161201|2016-06-22 08:30,22,32.33,32.47,32.26,32.44,3725
20161201|2016-06-22 09:00,22,32.43,32.56,32.37,32.39,2905
20161201|2016-06-22 09:30,22,32.37,32.44,32.3,32.36,1321
20161201|2016-06-22 10:00,22,32.37,32.4,32.31,32.38,741
20161201|2016-06-22 10:30,22,32.38,32.38,32.31,32.34,880
20161201|2016-06-22 11:00,22,32.32,32.33,32.19,32.23,1096
20161201|2016-06-22 11:30,22,32.24,32.3,32.22,32.28,475
20161201|2016-06-22 12:00,22,32.28,32.32,32.23,32.28,890
20161201|2016-06-22 12:30,22,32.28,32.32,32.22,32.23,579
20161201|2016-06-22 13:00,22,32.23,32.28,32.15,32.19,1448
20161201|2016-06-22 19:00,23,32.23,32.44,32.22,32.31,441
20161201|2016-06-22 19:30,23,32.32,32.36,32.26,32.34,46
20161201|2016-06-22 20:00,23,32.34,32.39,32.29,32.33,502
20161201|2016-06-22 20:30,23,32.34,32.34,32.22,32.26,177
20161201|2016-06-22 21:00,23,32.26,32.34,32.26,32.33,99
20161201|2016-06-22 21:30,23,32.34,32.35,32.11,32.13,1640
20161201|2016-06-22 22:00,23,32.12,32.17,32.07,32.07,404
20161201|2016-06-22 22:30,23,32.08,32.15,32.07,32.15,110
20161201|2016-06-22 23:00,23,32.14,32.14,31.99,32.05,209
20161201|2016-06-22 23:30,23,32.04,32.07,32.04,32.05,48
20161201|2016-06-23 00:00,23,32.04,32.16,32.01,32.14,252
20161201|2016-06-23 00:30,23,32.15,32.23,32.15,32.19,234
20161201|2016-06-23 01:00,23,32.18,32.29,32.1,32.1,307
20161201|2016-06-23 01:30,23,32.1,32.1,32.03,32.09,279
20161201|2016-06-23 02:00,23,32.08,32.14,31.95,31.96,481
20161201|2016-06-23 02:30,23,31.95,32.04,31.92,32,633
20161201|2016-06-23 03:00,23,32,32.14,32,32.12,492
20161201|2016-06-23 03:30,23,32.12,32.12,32.05,32.11,174
20161201|2016-06-23 04:00,23,32.12,32.41,32.12,32.35,1997
20161201|2016-06-23 04:30,23,32.35,32.37,32.26,32.31,338
20161201|2016-06-23 05:00,23,32.3,32.35,32.29,32.32,300
20161201|2016-06-23 05:30,23,32.33,32.37,32.28,32.29,272
20161201|2016-06-23 06:00,23,32.29,32.3,32.22,32.24,350
20161201|2016-06-23 06:30,23,32.25,32.27,32.22,32.24,293
20161201|2016-06-23 07:00,23,32.24,32.31,32.24,32.25,109
20161201|2016-06-23 07:30,23,32.27,32.31,32.23,32.3,223
20161201|2016-06-23 08:30,23,32.23,32.33,32.1,32.22,3146
20161201|2016-06-23 09:00,23,32.2,32.22,32.01,32.01,2573
20161201|2016-06-23 09:30,23,32.01,32.14,32.01,32.13,1643
20161201|2016-06-23 10:00,23,32.13,32.34,32.09,32.31,2351
20161201|2016-06-23 10:30,23,32.32,32.49,32.25,32.48,2131
20161201|2016-06-23 11:00,23,32.49,32.52,32.36,32.45,2928
20161201|2016-06-23 11:30,23,32.46,32.52,32.41,32.46,909
20161201|2016-06-23 12:00,23,32.47,32.53,32.39,32.4,1279
20161201|2016-06-23 12:30,23,32.4,32.49,32.4,32.45,1430
20161201|2016-06-23 13:00,23,32.45,32.53,32.28,32.46,3069
20161201|2016-06-23 19:00,24,32.46,32.46,32.28,32.4,346
20161201|2016-06-23 19:30,24,32.4,32.46,32.3,32.32,100
20161201|2016-06-23 20:00,24,32.33,32.4,32.23,32.38,485
20161201|2016-06-23 20:30,24,32.38,32.45,32.34,32.35,375
20161201|2016-06-23 21:00,24,32.35,32.35,32.28,32.3,146
20161201|2016-06-23 21:30,24,32.29,32.34,32.15,32.16,530
20161201|2016-06-23 22:00,24,32.15,32.22,32.06,32.14,804
20161201|2016-06-23 22:30,24,32.11,32.11,31.9,31.9,457
20161201|2016-06-23 23:00,24,31.91,31.91,31.84,31.87,397
20161201|2016-06-23 23:30,24,31.86,31.91,31.8,31.82,816
20161201|2016-06-24 00:00,24,31.82,31.9,31.72,31.75,880
20161201|2016-06-24 00:30,24,31.74,31.98,31.73,31.89,524
20161201|2016-06-24 01:00,24,31.89,31.97,31.85,31.88,202
20161201|2016-06-24 01:30,24,31.9,31.92,31.81,31.81,452
20161201|2016-06-24 02:00,24,31.81,32.05,31.75,31.89,1073
20161201|2016-06-24 02:30,24,31.88,31.92,31.79,31.92,383
20161201|2016-06-24 03:00,24,31.91,31.92,31.88,31.91,111
20161201|2016-06-24 03:30,24,31.91,31.95,31.88,31.92,233
20161201|2016-06-24 04:00,24,31.92,31.93,31.88,31.88,236
20161201|2016-06-24 04:30,24,31.88,31.9,31.83,31.83,276
20161201|2016-06-24 05:00,24,31.83,31.85,31.78,31.83,267
20161201|2016-06-24 05:30,24,31.83,31.85,31.74,31.78,290
20161201|2016-06-24 06:00,24,31.78,31.89,31.78,31.88,230
20161201|2016-06-24 06:30,24,31.88,31.92,31.83,31.86,295
20161201|2016-06-24 07:00,24,31.86,31.97,31.8,31.86,417
20161201|2016-06-24 07:30,24,31.87,31.92,31.78,31.78,398
20161201|2016-06-24 08:30,24,31.76,31.92,31.71,31.86,5162
20161201|2016-06-24 09:00,24,31.86,31.88,31.76,31.83,1490
20161201|2016-06-24 09:30,24,31.83,31.95,31.81,31.82,1808
20161201|2016-06-24 10:00,24,31.82,31.91,31.8,31.91,1875
20161201|2016-06-24 10:30,24,31.91,31.97,31.89,31.92,2158
20161201|2016-06-24 11:00,24,31.92,31.94,31.76,31.76,1188
20161201|2016-06-24 11:30,24,31.76,31.77,31.59,31.6,2636
20161201|2016-06-24 12:00,24,31.6,31.76,31.56,31.66,1520
20161201|2016-06-24 12:30,24,31.66,31.67,31.59,31.67,1002
20161201|2016-06-24 13:00,24,31.66,31.75,31.6,31.75,2117
20161201|2016-06-26 19:00,27,31.68,31.87,31.64,31.81,697
20161201|2016-06-26 19:30,27,31.81,31.84,31.79,31.81,128
20161201|2016-06-26 20:00,27,31.81,31.99,31.81,31.9,966
20161201|2016-06-26 20:30,27,31.9,31.96,31.89,31.96,406
20161201|2016-06-26 21:00,27,31.97,31.99,31.87,31.89,380
20161201|2016-06-26 21:30,27,31.89,32.02,31.88,32,243
20161201|2016-06-26 22:00,27,32.01,32.08,31.98,32.02,345
20161201|2016-06-26 22:30,27,32.02,32.05,32.02,32.03,41
20161201|2016-06-26 23:00,27,32.03,32.04,31.99,31.99,152
20161201|2016-06-26 23:30,27,31.98,32.01,31.98,32.01,47
20161201|2016-06-27 00:00,27,32.02,32.03,32,32.01,53
20161201|2016-06-27 00:30,27,32.02,32.05,32.02,32.05,240
20161201|2016-06-27 01:00,27,32.05,32.09,32.03,32.06,375
20161201|2016-06-27 01:30,27,32.06,32.1,32.05,32.06,122
20161201|2016-06-27 02:00,27,32.07,32.1,31.99,32,129
20161201|2016-06-27 02:30,27,31.99,32.06,31.97,32.06,159
20161201|2016-06-27 03:00,27,32.05,32.09,31.89,31.9,238
20161201|2016-06-27 03:30,27,31.88,31.92,31.83,31.89,269
20161201|2016-06-27 04:00,27,31.9,31.95,31.82,31.84,240
20161201|2016-06-27 04:30,27,31.84,31.88,31.84,31.88,123
20161201|2016-06-27 05:00,27,31.87,31.89,31.85,31.85,66
20161201|2016-06-27 05:30,27,31.85,31.86,31.76,31.78,188
20161201|2016-06-27 06:00,27,31.78,31.85,31.76,31.82,190
20161201|2016-06-27 06:30,27,31.83,31.86,31.78,31.8,117
20161201|2016-06-27 07:00,27,31.79,31.88,31.78,31.84,399
20161201|2016-06-27 07:30,27,31.85,31.96,31.83,31.85,441
20161201|2016-06-27 08:30,27,32,32.14,31.99,32.07,4956
20161201|2016-06-27 09:00,27,32.07,32.16,32,32.01,2885
20161201|2016-06-27 09:30,27,32.01,32.14,31.98,32.1,3141
20161201|2016-06-27 10:00,27,32.11,32.15,32.07,32.08,1738
20161201|2016-06-27 10:30,27,32.08,32.14,32.07,32.08,1335
20161201|2016-06-27 11:00,27,32.08,32.15,32.07,32.12,979
20161201|2016-06-27 11:30,27,32.12,32.14,31.96,31.99,1242
20161201|2016-06-27 12:00,27,31.98,32.1,31.97,32.03,745
20161201|2016-06-27 12:30,27,32.03,32.1,32,32.01,883
20161201|2016-06-27 13:00,27,32.01,32.03,31.91,31.99,2197
20161201|2016-06-27 19:00,28,31.94,31.99,31.87,31.9,284
20161201|2016-06-27 19:30,28,31.92,31.94,31.87,31.9,138
20161201|2016-06-27 20:00,28,31.91,31.98,31.86,31.98,363
20161201|2016-06-27 20:30,28,31.99,32.03,31.95,32.02,135
20161201|2016-06-27 21:00,28,32.04,32.07,31.96,31.97,161
20161201|2016-06-27 21:30,28,31.97,32.1,31.97,32.08,366
20161201|2016-06-27 22:00,28,32.08,32.13,31.93,32.02,1176
20161201|2016-06-27 22:30,28,32.01,32.08,31.99,32.05,141
20161201|2016-06-27 23:00,28,32.05,32.1,32.04,32.1,149
20161201|2016-06-27 23:30,28,32.1,32.12,32.08,32.11,56
20161201|2016-06-28 00:00,28,32.11,32.14,32.05,32.1,295
20161201|2016-06-28 00:30,28,32.1,32.16,32.05,32.06,807
20161201|2016-06-28 01:00,28,32.06,32.26,32.04,32.24,1578
20161201|2016-06-28 01:30,28,32.24,32.34,32.17,32.25,957
20161201|2016-06-28 02:00,28,32.26,32.29,32.22,32.24,279
20161201|2016-06-28 02:30,28,32.24,32.31,32.23,32.28,401
20161201|2016-06-28 03:00,28,32.27,32.28,32.25,32.28,226
20161201|2016-06-28 03:30,28,32.27,32.3,32.27,32.28,165
20161201|2016-06-28 04:00,28,32.28,32.31,32.24,32.25,263
20161201|2016-06-28 04:30,28,32.25,32.28,32.2,32.25,261
20161201|2016-06-28 05:00,28,32.25,32.31,32.25,32.29,130
20161201|2016-06-28 05:30,28,32.3,32.31,32.23,32.25,405
20161201|2016-06-28 06:00,28,32.25,32.34,32.25,32.32,353
20161201|2016-06-28 06:30,28,32.32,32.49,32.31,32.35,1175
20161201|2016-06-28 07:00,28,32.36,32.42,32.25,32.3,879
20161201|2016-06-28 07:30,28,32.31,32.35,32.27,32.34,358
20161201|2016-06-28 08:30,28,32.43,32.43,32.05,32.06,5462
20161201|2016-06-28 09:00,28,32.06,32.11,31.98,32,3558
20161201|2016-06-28 09:30,28,32,32.09,31.93,32,3077
20161201|2016-06-28 10:00,28,32,32.01,31.95,31.96,1513
20161201|2016-06-28 10:30,28,31.96,31.99,31.94,31.95,1195
20161201|2016-06-28 11:00,28,31.95,31.96,31.87,31.87,1653
20161201|2016-06-28 11:30,28,31.88,31.93,31.85,31.89,1363
20161201|2016-06-28 12:00,28,31.89,31.94,31.83,31.84,892
20161201|2016-06-28 12:30,28,31.85,31.87,31.78,31.84,1267
20161201|2016-06-28 13:00,28,31.84,31.85,31.73,31.75,2295
20161201|2016-06-28 19:00,29,31.76,31.89,31.67,31.89,968
20161201|2016-06-28 19:30,29,31.89,31.91,31.81,31.83,230
20161201|2016-06-28 20:00,29,31.83,31.98,31.83,31.86,737
20161201|2016-06-28 20:30,29,31.86,31.9,31.82,31.9,251
20161201|2016-06-28 21:00,29,31.89,31.94,31.89,31.94,94
20161201|2016-06-28 21:30,29,31.93,31.94,31.82,31.82,305
20161201|2016-06-28 22:00,29,31.83,31.83,31.67,31.67,676
20161201|2016-06-28 22:30,29,31.68,31.7,31.67,31.69,129
20161201|2016-06-28 23:00,29,31.68,31.68,31.62,31.62,185
20161201|2016-06-28 23:30,29,31.62,31.65,31.62,31.65,230
20161201|2016-06-29 00:00,29,31.64,31.67,31.64,31.66,90
20161201|2016-06-29 00:30,29,31.66,31.74,31.62,31.7,196
20161201|2016-06-29 01:00,29,31.7,31.77,31.69,31.75,434
20161201|2016-06-29 01:30,29,31.76,31.82,31.73,31.78,253
20161201|2016-06-29 02:00,29,31.78,31.83,31.73,31.77,214
20161201|2016-06-29 02:30,29,31.77,31.8,31.73,31.75,117
20161201|2016-06-29 03:00,29,31.74,31.86,31.72,31.76,288
20161201|2016-06-29 03:30,29,31.77,31.83,31.73,31.75,121
20161201|2016-06-29 04:00,29,31.74,31.78,31.71,31.71,135
20161201|2016-06-29 04:30,29,31.71,31.74,31.69,31.73,79
20161201|2016-06-29 05:00,29,31.73,31.73,31.55,31.55,733
20161201|2016-06-29 05:30,29,31.56,31.6,31.54,31.58,385
20161201|2016-06-29 06:00,29,31.58,31.65,31.58,31.64,324
20161201|2016-06-29 06:30,29,31.63,31.63,31.55,31.57,519
20161201|2016-06-29 07:00,29,31.57,31.62,31.55,31.59,436
20161201|2016-06-29 07:30,29,31.59,31.68,31.59,31.68,170
20161201|2016-06-29 08:30,29,31.69,31.71,31.51,31.6,5193
20161201|2016-06-29 09:00,29,31.61,31.66,31.57,31.6,2248
20161201|2016-06-29 09:30,29,31.6,31.7,31.53,31.55,3516
20161201|2016-06-29 10:00,29,31.55,31.61,31.5,31.56,3206
20161201|2016-06-29 10:30,29,31.56,31.64,31.53,31.57,1948
20161201|2016-06-29 11:00,29,31.56,31.66,31.52,31.62,2012
20161201|2016-06-29 11:30,29,31.63,31.63,31.48,31.48,2321
20161201|2016-06-29 12:00,29,31.49,31.49,31.39,31.39,3501
20161201|2016-06-29 12:30,29,31.39,31.45,31.35,31.44,2573
20161201|2016-06-29 13:00,29,31.43,31.56,31.4,31.41,2766
20161201|2016-06-29 19:00,30,31.54,31.54,31.4,31.41,485
20161201|2016-06-29 19:30,30,31.4,31.53,31.4,31.52,312
20161201|2016-06-29 20:00,30,31.53,31.59,31.47,31.57,601
20161201|2016-06-29 20:30,30,31.56,31.71,31.51,31.71,765
20161201|2016-06-29 21:00,30,31.7,31.76,31.68,31.71,264
20161201|2016-06-29 21:30,30,31.71,31.81,31.68,31.75,948
20161201|2016-06-29 22:00,30,31.75,31.86,31.75,31.78,373
20161201|2016-06-29 22:30,30,31.77,31.84,31.77,31.84,138
20161201|2016-06-29 23:00,30,31.84,31.86,31.82,31.82,103
20161201|2016-06-29 23:30,30,31.83,31.83,31.8,31.81,36
20161201|2016-06-30 00:00,30,31.82,31.85,31.82,31.82,59
20161201|2016-06-30 00:30,30,31.82,31.84,31.79,31.8,288
20161201|2016-06-30 01:00,30,31.79,31.85,31.79,31.84,233
20161201|2016-06-30 01:30,30,31.85,31.88,31.81,31.85,584
20161201|2016-06-30 02:00,30,31.84,31.94,31.84,31.94,648
20161201|2016-06-30 02:30,30,31.95,32.05,31.94,32.03,748
20161201|2016-06-30 03:00,30,32.03,32.04,31.95,31.95,246
20161201|2016-06-30 03:30,30,31.94,31.97,31.88,31.89,282
20161201|2016-06-30 04:00,30,31.89,31.9,31.89,31.89,124
20161201|2016-06-30 04:30,30,31.9,31.94,31.9,31.93,159
20161201|2016-06-30 05:00,30,31.93,31.93,31.86,31.87,141
20161201|2016-06-30 05:30,30,31.87,31.88,31.85,31.86,59
20161201|2016-06-30 06:00,30,31.87,31.88,31.82,31.83,140
20161201|2016-06-30 06:30,30,31.83,31.83,31.8,31.81,161
20161201|2016-06-30 07:00,30,31.81,31.84,31.78,31.84,295
20161201|2016-06-30 07:30,30,31.84,31.85,31.79,31.81,249
20161201|2016-06-30 08:30,30,31.86,31.86,31.68,31.8,5185
20161201|2016-06-30 09:00,30,31.8,31.82,31.66,31.72,2727
20161201|2016-06-30 09:30,30,31.72,31.76,31.6,31.73,2330
20161201|2016-06-30 10:00,30,31.74,31.88,31.72,31.84,2669
20161201|2016-06-30 10:30,30,31.85,31.87,31.6,31.61,3065
20161201|2016-06-30 11:00,30,31.63,32.39,31.54,32.29,14974
20161201|2016-06-30 11:30,30,32.29,32.31,31.91,31.93,5940
20161201|2016-06-30 12:00,30,31.93,32.16,31.9,32.07,2856
20161201|2016-06-30 12:30,30,32.07,32.14,31.99,32.12,1785
20161201|2016-06-30 13:00,30,32.12,32.14,31.98,32.05,4011
20161201|2016-06-30 19:00,1,32.1,32.1,31.92,31.96,1008
20161201|2016-06-30 19:30,1,31.97,32.02,31.95,32.01,144
20161201|2016-06-30 20:00,1,32,32.21,31.95,32.21,930
20161201|2016-06-30 20:30,1,32.21,32.33,32.13,32.33,1344
20161201|2016-06-30 21:00,1,32.33,32.34,32.3,32.31,494
20161201|2016-06-30 21:30,1,32.31,32.33,32.23,32.29,720
20161201|2016-06-30 22:00,1,32.29,32.3,32.16,32.26,488
20161201|2016-06-30 22:30,1,32.27,32.27,32.26,32.26,248
20161201|2016-06-30 23:00,1,32.27,32.36,32.26,32.36,528
20161201|2016-06-30 23:30,1,32.35,32.35,32.3,32.34,79
20161201|2016-07-01 00:00,1,32.34,32.37,32.33,32.33,85
20161201|2016-07-01 00:30,1,32.33,32.4,32.27,32.38,317
20161201|2016-07-01 01:00,1,32.38,32.43,32.26,32.36,866
20161201|2016-07-01 01:30,1,32.37,32.38,32.34,32.35,884
20161201|2016-07-01 02:00,1,32.35,32.44,32.33,32.4,467
20161201|2016-07-01 02:30,1,32.41,32.42,32.39,32.41,286
20161201|2016-07-01 03:00,1,32.4,32.44,32.37,32.41,458
20161201|2016-07-01 03:30,1,32.41,32.42,32.37,32.37,182
20161201|2016-07-01 04:00,1,32.39,32.43,32.39,32.39,158
20161201|2016-07-01 04:30,1,32.4,32.41,32.37,32.39,320
20161201|2016-07-01 05:00,1,32.39,32.41,32.38,32.41,178
20161201|2016-07-01 05:30,1,32.41,32.44,32.4,32.42,117
20161201|2016-07-01 06:00,1,32.41,32.44,32.4,32.4,114
20161201|2016-07-01 06:30,1,32.41,32.43,32.4,32.42,142
20161201|2016-07-01 07:00,1,32.41,32.44,32.35,32.36,757
20161201|2016-07-01 07:30,1,32.35,32.41,32.33,32.4,264
20161201|2016-07-01 08:30,1,32.4,32.48,32.22,32.25,5785
20161201|2016-07-01 09:00,1,32.26,32.27,32.09,32.09,3889
20161201|2016-07-01 09:30,1,32.09,32.1,32,32.05,3422
20161201|2016-07-01 10:00,1,32.06,32.14,32.03,32.08,2526
20161201|2016-07-01 10:30,1,32.08,32.11,32.01,32.01,1871
20161201|2016-07-01 11:00,1,32.01,32.11,32,32.06,1811
20161201|2016-07-01 11:30,1,32.05,32.06,31.99,32.04,1434
20161201|2016-07-01 12:00,1,32.04,32.04,31.82,31.85,1744
20161201|2016-07-01 12:30,1,31.85,31.86,31.65,31.76,2849
20161201|2016-07-01 13:00,1,31.76,31.8,31.6,31.64,3270
20161201|2016-07-05 08:30,5,31.85,31.99,31.37,31.57,18059
20161201|2016-07-05 09:00,5,31.56,31.62,31.19,31.21,8900
20161201|2016-07-05 09:30,5,31.2,31.27,31.01,31.09,6291
20161201|2016-07-05 10:00,5,31.08,31.16,31.01,31.16,3107
20161201|2016-07-05 10:30,5,31.15,31.26,31.04,31.2,2906
20161201|2016-07-05 11:00,5,31.2,31.2,31.08,31.12,2030
20161201|2016-07-05 11:30,5,31.13,31.14,31.04,31.07,1873
20161201|2016-07-05 12:00,5,31.07,31.09,31.01,31.05,1240
20161201|2016-07-05 12:30,5,31.05,31.26,31.05,31.26,2030
20161201|2016-07-05 13:00,5,31.27,31.38,31.21,31.25,3964
20161201|2016-07-05 19:00,6,31.24,31.27,31.05,31.16,831
20161201|2016-07-05 19:30,6,31.14,31.27,31.14,31.2,107
20161201|2016-07-05 20:00,6,31.2,31.21,31.05,31.06,621
20161201|2016-07-05 20:30,6,31.05,31.18,31.02,31.05,1030
20161201|2016-07-05 21:00,6,31.05,31.07,31.01,31.01,290
20161201|2016-07-05 21:30,6,31.01,31.02,31,31,391
20161201|2016-07-05 22:00,6,31.01,31.03,31,31.02,462
20161201|2016-07-05 22:30,6,31.02,31.05,31.02,31.03,114
20161201|2016-07-05 23:00,6,31.03,31.05,31.02,31.04,43
20161201|2016-07-05 23:30,6,31.04,31.06,31.04,31.06,10
20161201|2016-07-06 00:00,6,31.06,31.06,31.04,31.05,78
20161201|2016-07-06 00:30,6,31.06,31.12,31.05,31.11,101
20161201|2016-07-06 01:00,6,31.1,31.1,31,31.04,220
20161201|2016-07-06 01:30,6,31.03,31.07,31,31.05,127
20161201|2016-07-06 02:00,6,31.04,31.07,30.98,31.06,326
20161201|2016-07-06 02:30,6,31.06,31.07,31.04,31.05,82
20161201|2016-07-06 03:00,6,31.05,31.06,31.01,31.01,157
20161201|2016-07-06 03:30,6,31.01,31.03,30.98,30.99,325
20161201|2016-07-06 04:00,6,30.99,31.06,30.98,31.05,295
20161201|2016-07-06 04:30,6,31.06,31.15,31.05,31.12,195
20161201|2016-07-06 05:00,6,31.12,31.16,31.06,31.07,303
20161201|2016-07-06 05:30,6,31.08,31.11,30.98,31.01,700
20161201|2016-07-06 06:00,6,31,31.01,30.93,30.96,477
20161201|2016-07-06 06:30,6,30.96,30.96,30.82,30.84,1345
20161201|2016-07-06 07:00,6,30.84,31.04,30.83,30.92,1023
20161201|2016-07-06 07:30,6,30.93,30.99,30.76,30.85,1397
20161201|2016-07-06 08:30,6,30.8,30.87,30.56,30.83,8530
20161201|2016-07-06 09:00,6,30.83,30.83,30.59,30.6,2626
20161201|2016-07-06 09:30,6,30.59,30.62,30.47,30.54,3802
20161201|2016-07-06 10:00,6,30.55,30.67,30.5,30.63,2215
20161201|2016-07-06 10:30,6,30.64,30.74,30.61,30.73,1600
20161201|2016-07-06 11:00,6,30.73,30.76,30.61,30.67,1275
20161201|2016-07-06 11:30,6,30.68,30.73,30.62,30.65,1569
20161201|2016-07-06 12:00,6,30.65,30.68,30.61,30.66,1615
20161201|2016-07-06 12:30,6,30.66,30.77,30.61,30.76,2863
20161201|2016-07-06 13:00,6,30.76,30.85,30.72,30.85,4180
20161201|2016-07-06 19:00,7,30.83,31.01,30.8,31,1256
20161201|2016-07-06 19:30,7,31,31.19,31,31.1,761
20161201|2016-07-06 20:00,7,31.11,31.15,30.94,31.01,998
20161201|2016-07-06 20:30,7,30.98,31,30.86,30.86,437
20161201|2016-07-06 21:00,7,30.86,30.94,30.81,30.92,151
20161201|2016-07-06 21:30,7,30.92,30.92,30.86,30.87,68
20161201|2016-07-06 22:00,7,30.88,30.95,30.86,30.91,210
20161201|2016-07-06 22:30,7,30.92,30.95,30.89,30.89,144
20161201|2016-07-06 23:00,7,30.9,30.93,30.9,30.91,152
20161201|2016-07-06 23:30,7,30.92,30.95,30.9,30.95,153
20161201|2016-07-07 00:00,7,30.95,30.95,30.92,30.92,47
20161201|2016-07-07 00:30,7,30.92,30.95,30.6,30.6,1553
20161201|2016-07-07 01:00,7,30.6,30.72,30.57,30.69,1103
20161201|2016-07-07 01:30,7,30.69,30.69,30.61,30.62,498
20161201|2016-07-07 02:00,7,30.62,30.69,30.54,30.68,780
20161201|2016-07-07 02:30,7,30.67,30.77,30.67,30.7,536
20161201|2016-07-07 03:00,7,30.7,30.73,30.68,30.71,98
20161201|2016-07-07 03:30,7,30.7,30.74,30.68,30.72,129
20161201|2016-07-07 04:00,7,30.73,30.75,30.63,30.64,208
20161201|2016-07-07 04:30,7,30.65,30.71,30.65,30.68,187
20161201|2016-07-07 05:00,7,30.68,30.72,30.68,30.7,380
20161201|2016-07-07 05:30,7,30.7,30.72,30.65,30.66,319
20161201|2016-07-07 06:00,7,30.66,30.74,30.66,30.72,247
20161201|2016-07-07 06:30,7,30.72,30.73,30.7,30.71,280
20161201|2016-07-07 07:00,7,30.72,31,30.71,30.87,1573
20161201|2016-07-07 07:30,7,30.87,30.9,30.84,30.89,531
20161201|2016-07-07 08:30,7,30.88,31,30.62,30.72,6074
20161201|2016-07-07 09:00,7,30.72,30.75,30.65,30.69,2651
20161201|2016-07-07 09:30,7,30.7,30.7,30.53,30.53,3447
20161201|2016-07-07 10:00,7,30.53,30.59,30.45,30.59,3438
20161201|2016-07-07 10:30,7,30.59,30.65,30.52,30.53,1962
20161201|2016-07-07 11:00,7,30.53,30.58,30.48,30.57,1421
20161201|2016-07-07 11:30,7,30.56,30.56,30.45,30.54,1803
20161201|2016-07-07 12:00,7,30.53,30.61,30.35,30.38,4229
20161201|2016-07-07 12:30,7,30.37,30.41,30.23,30.3,3794
20161201|2016-07-07 13:00,7,30.29,30.31,30.14,30.19,3993
20161201|2016-07-07 19:00,8,30.25,30.45,30.21,30.39,759
20161201|2016-07-07 19:30,8,30.39,30.39,30.33,30.36,148
20161201|2016-07-07 20:00,8,30.36,30.44,30.3,30.35,481
20161201|2016-07-07 20:30,8,30.35,30.4,30.3,30.3,339
20161201|2016-07-07 21:00,8,30.3,30.31,30.2,30.3,210
20161201|2016-07-07 21:30,8,30.3,30.36,30.14,30.3,684
20161201|2016-07-07 22:00,8,30.31,30.31,30.18,30.25,295
20161201|2016-07-07 22:30,8,30.24,30.27,30.23,30.25,29
20161201|2016-07-07 23:00,8,30.26,30.26,30.25,30.25,69
20161201|2016-07-07 23:30,8,30.25,30.26,30.23,30.23,50
20161201|2016-07-08 00:00,8,30.23,30.26,30.23,30.26,43
20161201|2016-07-08 00:30,8,30.26,30.26,30.22,30.22,335
20161201|2016-07-08 01:00,8,30.22,30.28,30.17,30.24,309
20161201|2016-07-08 01:30,8,30.24,30.3,30.23,30.27,178
20161201|2016-07-08 02:00,8,30.27,30.31,30.25,30.31,182
20161201|2016-07-08 02:30,8,30.31,30.5,30.31,30.49,1027
20161201|2016-07-08 03:00,8,30.49,30.5,30.36,30.43,441
20161201|2016-07-08 03:30,8,30.44,30.49,30.39,30.41,254
20161201|2016-07-08 04:00,8,30.41,30.45,30.31,30.32,320
20161201|2016-07-08 04:30,8,30.32,30.52,30.31,30.49,879
20161201|2016-07-08 05:00,8,30.49,30.58,30.48,30.51,387
20161201|2016-07-08 05:30,8,30.52,30.53,30.41,30.44,170
20161201|2016-07-08 06:00,8,30.44,30.49,30.43,30.46,104
20161201|2016-07-08 06:30,8,30.46,30.58,30.45,30.48,215
20161201|2016-07-08 07:00,8,30.51,30.59,30.48,30.55,359
20161201|2016-07-08 07:30,8,30.55,30.57,30.42,30.56,332
20161201|2016-07-08 08:30,8,30.61,30.62,30.42,30.48,4437
20161201|2016-07-08 09:00,8,30.48,30.51,30.26,30.3,3131
20161201|2016-07-08 09:30,8,30.3,30.43,30.3,30.41,2100
20161201|2016-07-08 10:00,8,30.41,30.69,30.41,30.64,2169
20161201|2016-07-08 10:30,8,30.65,30.93,30.62,30.75,3663
20161201|2016-07-08 11:00,8,30.75,30.77,30.65,30.77,2499
20161201|2016-07-08 11:30,8,30.76,30.84,30.74,30.82,1243
20161201|2016-07-08 12:00,8,30.82,30.9,30.79,30.83,1625
20161201|2016-07-08 12:30,8,30.82,30.85,30.75,30.78,1480
20161201|2016-07-08 13:00,8,30.78,30.86,30.74,30.78,2602
20161201|2016-07-10 19:00,11,30.78,30.99,30.78,30.87,1234
20161201|2016-07-10 19:30,11,30.86,30.89,30.8,30.84,158
20161201|2016-07-10 20:00,11,30.83,30.87,30.71,30.78,434
20161201|2016-07-10 20:30,11,30.77,30.82,30.74,30.76,88
20161201|2016-07-10 21:00,11,30.75,30.84,30.69,30.8,247
20161201|2016-07-10 21:30,11,30.79,30.85,30.75,30.81,357
20161201|2016-07-10 22:00,11,30.83,30.92,30.8,30.91,157
20161201|2016-07-10 22:30,11,30.91,30.96,30.9,30.94,78
20161201|2016-07-10 23:00,11,30.94,30.96,30.9,30.91,86
20161201|2016-07-10 23:30,11,30.92,30.92,30.91,30.91,25
20161201|2016-07-11 00:00,11,30.91,30.94,30.9,30.94,117
20161201|2016-07-11 00:30,11,30.92,30.96,30.92,30.95,232
20161201|2016-07-11 01:00,11,30.93,30.98,30.92,30.92,260
20161201|2016-07-11 01:30,11,30.92,30.95,30.9,30.93,125
20161201|2016-07-11 02:00,11,30.94,30.99,30.93,30.98,374
20161201|2016-07-11 02:30,11,30.98,30.99,30.97,30.98,262
20161201|2016-07-11 03:00,11,30.98,31.01,30.97,31.01,239
20161201|2016-07-11 03:30,11,31,31.02,30.96,30.98,657
20161201|2016-07-11 04:00,11,30.98,31.08,30.97,31.05,398
20161201|2016-07-11 04:30,11,31.05,31.06,31,31.02,159
20161201|2016-07-11 05:00,11,31.03,31.03,30.95,30.98,379
20161201|2016-07-11 05:30,11,30.99,31.04,30.96,31.03,140
20161201|2016-07-11 06:00,11,31.02,31.02,30.95,30.96,106
20161201|2016-07-11 06:30,11,30.96,30.99,30.93,30.96,239
20161201|2016-07-11 07:00,11,30.95,31.04,30.95,31,179
20161201|2016-07-11 07:30,11,30.99,31.06,30.96,31.05,189
20161201|2016-07-11 08:30,11,31,31.14,31,31.03,4452
20161201|2016-07-11 09:00,11,31.03,31.11,30.98,31.05,2947
20161201|2016-07-11 09:30,11,31.06,31.24,31.04,31.19,2734
20161201|2016-07-11 10:00,11,31.18,31.19,30.9,30.95,2476
20161201|2016-07-11 10:30,11,30.95,31.03,30.85,30.96,2119
20161201|2016-07-11 11:00,11,30.96,31.02,30.84,30.9,1793
20161201|2016-07-11 11:30,11,30.91,31.04,30.84,30.86,2192
20161201|2016-07-11 12:00,11,30.86,30.94,30.84,30.93,973
20161201|2016-07-11 12:30,11,30.93,30.94,30.78,30.84,1574
20161201|2016-07-11 13:00,11,30.85,30.88,30.73,30.82,2098
20161201|2016-07-11 19:00,12,30.84,30.84,30.73,30.77,571
20161201|2016-07-11 19:30,12,30.77,30.8,30.75,30.77,126
20161201|2016-07-11 20:00,12,30.77,30.95,30.77,30.93,599
20161201|2016-07-11 20:30,12,30.94,30.95,30.86,30.9,279
20161201|2016-07-11 21:00,12,30.9,30.9,30.86,30.87,160
20161201|2016-07-11 21:30,12,30.87,30.89,30.8,30.84,215
20161201|2016-07-11 22:00,12,30.86,30.87,30.81,30.81,64
20161201|2016-07-11 22:30,12,30.81,30.84,30.81,30.83,24
20161201|2016-07-11 23:00,12,30.83,30.86,30.83,30.85,37
20161201|2016-07-11 23:30,12,30.84,30.84,30.81,30.81,65
20161201|2016-07-12 00:00,12,30.81,30.83,30.81,30.83,14
20161201|2016-07-12 00:30,12,30.82,30.82,30.7,30.78,623
20161201|2016-07-12 01:00,12,30.79,30.84,30.76,30.8,212
20161201|2016-07-12 01:30,12,30.81,30.85,30.76,30.79,298
20161201|2016-07-12 02:00,12,30.79,30.86,30.73,30.74,786
20161201|2016-07-12 02:30,12,30.74,30.8,30.72,30.75,235
20161201|2016-07-12 03:00,12,30.75,30.8,30.71,30.77,331
20161201|2016-07-12 03:30,12,30.78,30.83,30.71,30.72,298
20161201|2016-07-12 04:00,12,30.72,30.76,30.67,30.7,254
20161201|2016-07-12 04:30,12,30.69,30.74,30.51,30.55,1839
20161201|2016-07-12 05:00,12,30.55,30.69,30.55,30.67,467
20161201|2016-07-12 05:30,12,30.67,30.68,30.61,30.65,178
20161201|2016-07-12 06:00,12,30.65,30.65,30.59,30.63,265
20161201|2016-07-12 06:30,12,30.6,30.7,30.6,30.7,404
20161201|2016-07-12 07:00,12,30.7,30.74,30.68,30.68,314
20161201|2016-07-12 07:30,12,30.68,30.72,30.62,30.7,253
20161201|2016-07-12 08:30,12,30.85,31.18,30.83,31.08,6803
20161201|2016-07-12 09:00,12,31.09,31.18,30.96,31.06,2333
20161201|2016-07-12 09:30,12,31.07,31.16,31.05,31.11,1988
20161201|2016-07-12 10:00,12,31.1,31.19,31.07,31.15,2187
20161201|2016-07-12 10:30,12,31.16,31.2,31.04,31.14,2232
20161201|2016-07-12 11:00,12,31.14,31.23,30.96,31.02,5903
20161201|2016-07-12 11:30,12,31.03,31.15,31.01,31.11,2307
20161201|2016-07-12 12:00,12,31.11,31.29,31.08,31.21,2469
20161201|2016-07-12 12:30,12,31.21,31.4,31.21,31.27,3597
20161201|2016-07-12 13:00,12,31.27,31.34,31.19,31.27,2890
20161201|2016-07-12 19:00,13,31.34,31.55,31.32,31.42,680
20161201|2016-07-12 19:30,13,31.41,31.42,31.34,31.36,246
20161201|2016-07-12 20:00,13,31.36,31.39,31.26,31.33,446
20161201|2016-07-12 20:30,13,31.33,31.38,31.25,31.25,257
20161201|2016-07-12 21:00,13,31.26,31.35,31.26,31.31,118
20161201|2016-07-12 21:30,13,31.31,31.39,31.29,31.38,185
20161201|2016-07-12 22:00,13,31.39,31.44,31.34,31.41,227
20161201|2016-07-12 22:30,13,31.43,31.43,31.38,31.38,76
20161201|2016-07-12 23:00,13,31.39,31.39,31.38,31.39,32
20161201|2016-07-12 23:30,13,31.39,31.43,31.38,31.41,67
20161201|2016-07-13 00:00,13,31.41,31.44,31.41,31.44,132
20161201|2016-07-13 00:30,13,31.44,31.52,31.42,31.46,431
20161201|2016-07-13 01:00,13,31.46,31.48,31.39,31.41,291
20161201|2016-07-13 01:30,13,31.41,31.49,31.39,31.49,335
20161201|2016-07-13 02:00,13,31.48,31.48,31.39,31.39,277
20161201|2016-07-13 02:30,13,31.39,31.4,31.21,31.34,757
20161201|2016-07-13 03:00,13,31.34,31.5,31.3,31.48,948
20161201|2016-07-13 03:30,13,31.47,31.5,31.45,31.47,548
20161201|2016-07-13 04:00,13,31.47,31.59,31.46,31.55,618
20161201|2016-07-13 04:30,13,31.56,31.6,31.55,31.57,331
20161201|2016-07-13 05:00,13,31.58,31.65,31.58,31.63,428
20161201|2016-07-13 05:30,13,31.63,31.7,31.58,31.61,693
20161201|2016-07-13 06:00,13,31.62,31.66,31.61,31.64,666
20161201|2016-07-13 06:30,13,31.65,31.71,31.62,31.65,579
20161201|2016-07-13 07:00,13,31.65,31.74,31.63,31.72,530
20161201|2016-07-13 07:30,13,31.71,31.72,31.65,31.66,390
20161201|2016-07-13 08:30,13,31.74,31.82,31.56,31.62,6111
20161201|2016-07-13 09:00,13,31.62,31.72,31.62,31.64,2201
20161201|2016-07-13 09:30,13,31.64,31.7,31.46,31.63,3013
20161201|2016-07-13 10:00,13,31.63,31.72,31.63,31.66,2363
20161201|2016-07-13 10:30,13,31.66,31.68,31.58,31.58,2033
20161201|2016-07-13 11:00,13,31.59,31.6,31.38,31.39,2317
20161201|2016-07-13 11:30,13,31.38,31.55,31.31,31.33,2681
20161201|2016-07-13 12:00,13,31.32,31.35,31.24,31.33,2120
20161201|2016-07-13 12:30,13,31.33,31.37,31.28,31.31,1117
20161201|2016-07-13 13:00,13,31.31,31.34,31.16,31.18,2771
20161201|2016-07-13 19:00,14,31.23,31.34,31.21,31.3,1752
20161201|2016-07-13 19:30,14,31.3,31.33,31.24,31.3,319
20161201|2016-07-13 20:00,14,31.3,31.4,31.18,31.2,849
20161201|2016-07-13 20:30,14,31.18,31.23,31.08,31.22,320
20161201|2016-07-13 21:00,14,31.21,31.29,31.21,31.28,211
20161201|2016-07-13 21:30,14,31.28,31.42,31.27,31.41,696
20161201|2016-07-13 22:00,14,31.42,31.5,31.4,31.45,860
20161201|2016-07-13 22:30,14,31.45,31.45,31.41,31.41,69
20161201|2016-07-13 23:00,14,31.41,31.41,31.35,31.36,26
20161201|2016-07-13 23:30,14,31.39,31.47,31.39,31.43,70
20161201|2016-07-14 00:00,14,31.44,31.45,31.43,31.43,38
20161201|2016-07-14 00:30,14,31.43,31.43,31.29,31.36,323
20161201|2016-07-14 01:00,14,31.36,31.46,31.36,31.45,452
20161201|2016-07-14 01:30,14,31.46,31.55,31.46,31.55,669
20161201|2016-07-14 02:00,14,31.55,31.62,31.53,31.6,862
20161201|2016-07-14 02:30,14,31.61,31.72,31.61,31.71,579
20161201|2016-07-14 03:00,14,31.71,31.71,31.64,31.68,231
20161201|2016-07-14 03:30,14,31.69,31.7,31.66,31.69,145
20161201|2016-07-14 04:00,14,31.69,31.8,31.69,31.72,814
20161201|2016-07-14 04:30,14,31.73,31.76,31.7,31.7,721
20161201|2016-07-14 05:00,14,31.69,31.75,31.68,31.73,238
20161201|2016-07-14 05:30,14,31.74,31.81,31.68,31.69,488
20161201|2016-07-14 06:00,14,31.7,31.73,31.67,31.71,268
20161201|2016-07-14 06:30,14,31.72,31.76,31.67,31.73,282
20161201|2016-07-14 07:00,14,31.73,31.77,31.67,31.71,492
20161201|2016-07-14 07:30,14,31.72,31.75,31.62,31.63,351
20161201|2016-07-14 08:30,14,31.64,31.68,31.45,31.6,4437
20161201|2016-07-14 09:00,14,31.6,31.7,31.57,31.58,2893
20161201|2016-07-14 09:30,14,31.58,31.74,31.56,31.71,3066
20161201|2016-07-14 10:00,14,31.71,31.77,31.63,31.66,2001
20161201|2016-07-14 10:30,14,31.66,31.73,31.64,31.69,1605
20161201|2016-07-14 11:00,14,31.68,31.73,31.6,31.64,2720
20161201|2016-07-14 11:30,14,31.64,31.85,31.51,31.76,5981
20161201|2016-07-14 12:00,14,31.77,31.8,31.45,31.52,5825
20161201|2016-07-14 12:30,14,31.51,31.52,31.36,31.38,3347
20161201|2016-07-14 13:00,14,31.39,31.39,31.11,31.14,5988
20161201|2016-07-14 19:00,15,31.21,31.27,31.11,31.23,549
20161201|2016-07-14 19:30,15,31.22,31.24,31.14,31.14,205
20161201|2016-07-14 20:00,15,31.15,31.35,31.14,31.31,617
20161201|2016-07-14 20:30,15,31.3,31.3,31.16,31.17,329
20161201|2016-07-14 21:00,15,31.16,31.24,31.11,31.2,316
20161201|2016-07-14 21:30,15,31.21,31.27,31.2,31.26,132
20161201|2016-07-14 22:00,15,31.27,31.27,31.16,31.18,122
20161201|2016-07-14 22:30,15,31.17,31.18,31.16,31.18,77
20161201|2016-07-14 23:00,15,31.18,31.19,31.17,31.19,31
20161201|2016-07-14 23:30,15,31.19,31.25,31.18,31.23,152
20161201|2016-07-15 00:00,15,31.23,31.23,31.17,31.18,139
20161201|2016-07-15 00:30,15,31.18,31.2,31.14,31.18,316
20161201|2016-07-15 01:00,15,31.18,31.25,31.16,31.23,343
20161201|2016-07-15 01:30,15,31.24,31.37,31.22,31.37,416
20161201|2016-07-15 02:00,15,31.37,31.41,31.29,31.32,675
20161201|2016-07-15 02:30,15,31.3,31.41,31.3,31.31,285
20161201|2016-07-15 03:00,15,31.31,31.42,31.29,31.35,383
20161201|2016-07-15 03:30,15,31.35,31.38,31.29,31.29,196
20161201|2016-07-15 04:00,15,31.3,31.36,31.3,31.35,245
20161201|2016-07-15 04:30,15,31.35,31.38,31.29,31.29,152
20161201|2016-07-15 05:00,15,31.3,31.36,31.3,31.35,210
20161201|2016-07-15 05:30,15,31.36,31.37,31.34,31.34,275
20161201|2016-07-15 06:00,15,31.34,31.34,31.1,31.11,788
20161201|2016-07-15 06:30,15,31.11,31.14,30.65,30.99,2877
20161201|2016-07-15 07:00,15,30.98,31.04,30.86,30.94,1009
20161201|2016-07-15 07:30,15,30.93,31.15,30.91,31.01,851
20161201|2016-07-15 08:30,15,30.91,31.53,30.91,31.52,5846
20161201|2016-07-15 09:00,15,31.52,31.63,31.36,31.4,4289
20161201|2016-07-15 09:30,15,31.39,31.52,31.32,31.51,1876
20161201|2016-07-15 10:00,15,31.51,31.56,31.47,31.5,1928
20161201|2016-07-15 10:30,15,31.5,31.61,31.48,31.58,2235
20161201|2016-07-15 11:00,15,31.58,31.61,31.41,31.45,1781
20161201|2016-07-15 11:30,15,31.46,31.6,31.33,31.34,2821
20161201|2016-07-15 12:00,15,31.35,31.53,31.32,31.45,1394
20161201|2016-07-15 12:30,15,31.45,31.53,31.38,31.42,1348
20161201|2016-07-15 13:00,15,31.42,31.52,31.32,31.37,3039
20161201|2016-07-17 19:00,18,31.2,31.23,30.93,31.12,1549
20161201|2016-07-17 19:30,18,31.12,31.27,31.12,31.23,224
20161201|2016-07-17 20:00,18,31.24,31.37,31.19,31.26,790
20161201|2016-07-17 20:30,18,31.28,31.4,31.24,31.39,203
20161201|2016-07-17 21:00,18,31.39,31.42,31.35,31.37,269
20161201|2016-07-17 21:30,18,31.36,31.41,31.33,31.4,226
20161201|2016-07-17 22:00,18,31.38,31.41,31.36,31.4,112
20161201|2016-07-17 22:30,18,31.4,31.42,31.4,31.42,20
20161201|2016-07-17 23:00,18,31.42,31.43,31.4,31.4,26
20161201|2016-07-17 23:30,18,31.4,31.46,31.39,31.45,266
20161201|2016-07-18 00:00,18,31.45,31.46,31.45,31.46,10
20161201|2016-07-18 00:30,18,31.47,31.49,31.45,31.48,360
20161201|2016-07-18 01:00,18,31.49,31.54,31.46,31.46,495
20161201|2016-07-18 01:30,18,31.46,31.49,31.35,31.41,889
20161201|2016-07-18 02:00,18,31.41,31.42,31.36,31.41,111
20161201|2016-07-18 02:30,18,31.42,31.5,31.39,31.47,160
20161201|2016-07-18 03:00,18,31.46,31.46,31.38,31.4,368
20161201|2016-07-18 03:30,18,31.41,31.48,31.39,31.41,276
20161201|2016-07-18 04:00,18,31.4,31.42,31.37,31.4,459
20161201|2016-07-18 04:30,18,31.4,31.42,31.37,31.39,153
20161201|2016-07-18 05:00,18,31.39,31.41,31.37,31.38,190
20161201|2016-07-18 05:30,18,31.38,31.38,31.28,31.28,595
20161201|2016-07-18 06:00,18,31.28,31.32,31.27,31.31,458
20161201|2016-07-18 06:30,18,31.32,31.36,31.31,31.34,161
20161201|2016-07-18 07:00,18,31.33,31.35,31.18,31.23,1115
20161201|2016-07-18 07:30,18,31.22,31.31,31.17,31.31,851
20161201|2016-07-18 08:30,18,31.17,31.36,30.99,31.11,7994
20161201|2016-07-18 09:00,18,31.1,31.26,31.06,31.2,2882
20161201|2016-07-18 09:30,18,31.19,31.28,31.16,31.28,2023
20161201|2016-07-18 10:00,18,31.27,31.38,31.27,31.33,2127
20161201|2016-07-18 10:30,18,31.33,31.42,31.31,31.39,1288
20161201|2016-07-18 11:00,18,31.38,31.38,31.22,31.25,1571
20161201|2016-07-18 11:30,18,31.26,31.66,31.26,31.6,2795
20161201|2016-07-18 12:00,18,31.61,31.67,31.49,31.6,1527
20161201|2016-07-18 12:30,18,31.6,31.69,31.54,31.61,1640
20161201|2016-07-18 13:00,18,31.62,31.63,31.43,31.46,2283
20161201|2016-07-18 19:00,19,31.53,31.54,31.43,31.45,606
20161201|2016-07-18 19:30,19,31.46,31.49,31.45,31.46,56
20161201|2016-07-18 20:00,19,31.45,31.45,31.3,31.37,543
20161201|2016-07-18 20:30,19,31.38,31.38,31.29,31.3,272
20161201|2016-07-18 21:00,19,31.31,31.34,31.3,31.33,192
20161201|2016-07-18 21:30,19,31.32,31.33,31.25,31.26,227
20161201|2016-07-18 22:00,19,31.26,31.26,31.14,31.17,334
20161201|2016-07-18 22:30,19,31.18,31.22,31.16,31.19,46
20161201|2016-07-18 23:00,19,31.18,31.18,31.14,31.15,65
20161201|2016-07-18 23:30,19,31.15,31.19,31.14,31.19,192
20161201|2016-07-19 00:00,19,31.18,31.18,31.16,31.16,60
20161201|2016-07-19 00:30,19,31.16,31.21,31.13,31.21,192
20161201|2016-07-19 01:00,19,31.2,31.27,31.16,31.22,395
20161201|2016-07-19 01:30,19,31.21,31.27,31.21,31.25,172
20161201|2016-07-19 02:00,19,31.25,31.25,31.19,31.22,207
20161201|2016-07-19 02:30,19,31.2,31.29,31.17,31.27,362
20161201|2016-07-19 03:00,19,31.28,31.35,31.28,31.33,470
20161201|2016-07-19 03:30,19,31.33,31.33,31.3,31.32,218
20161201|2016-07-19 04:00,19,31.32,31.47,31.32,31.45,547
20161201|2016-07-19 04:30,19,31.44,31.45,31.38,31.38,280
20161201|2016-07-19 05:00,19,31.39,31.39,31.32,31.38,118
20161201|2016-07-19 05:30,19,31.38,31.38,31.26,31.3,186
20161201|2016-07-19 06:00,19,31.3,31.31,31.27,31.31,106
20161201|2016-07-19 06:30,19,31.31,31.38,31.29,31.31,201
20161201|2016-07-19 07:00,19,31.3,31.32,31.21,31.28,352
20161201|2016-07-19 07:30,19,31.29,31.31,31.22,31.25,260
20161201|2016-07-19 08:30,19,31.19,31.36,31.15,31.24,5755
20161201|2016-07-19 09:00,19,31.24,31.41,31.21,31.35,2948
20161201|2016-07-19 09:30,19,31.35,31.38,31.28,31.32,2168
20161201|2016-07-19 10:00,19,31.32,31.43,31.31,31.4,2553
20161201|2016-07-19 10:30,19,31.39,31.41,31.18,31.23,2884
20161201|2016-07-19 11:00,19,31.23,31.23,31.14,31.19,2035
20161201|2016-07-19 11:30,19,31.19,31.36,31.16,31.32,2806
20161201|2016-07-19 12:00,19,31.32,31.35,31.17,31.24,1515
20161201|2016-07-19 12:30,19,31.23,31.25,31.17,31.18,1069
20161201|2016-07-19 13:00,19,31.19,31.33,31.13,31.26,2372
20161201|2016-07-19 19:00,20,31.23,31.41,31.21,31.33,1022
20161201|2016-07-19 19:30,20,31.33,31.37,31.32,31.37,281
20161201|2016-07-19 20:00,20,31.37,31.43,31.27,31.3,461
20161201|2016-07-19 20:30,20,31.28,31.31,31.18,31.27,378
20161201|2016-07-19 21:00,20,31.25,31.25,31.17,31.23,171
20161201|2016-07-19 21:30,20,31.22,31.26,31.2,31.25,67
20161201|2016-07-19 22:00,20,31.24,31.25,31.19,31.22,163
20161201|2016-07-19 22:30,20,31.21,31.32,31.2,31.3,99
20161201|2016-07-19 23:00,20,31.3,31.35,31.3,31.34,116
20161201|2016-07-19 23:30,20,31.34,31.36,31.33,31.33,137
20161201|2016-07-20 00:00,20,31.33,31.34,31.33,31.34,133
20161201|2016-07-20 00:30,20,31.34,31.4,31.33,31.37,219
20161201|2016-07-20 01:00,20,31.37,31.43,31.33,31.43,306
20161201|2016-07-20 01:30,20,31.43,31.62,31.43,31.58,2202
20161201|2016-07-20 02:00,20,31.58,31.6,31.53,31.59,509
20161201|2016-07-20 02:30,20,31.59,31.59,31.56,31.58,172
20161201|2016-07-20 03:00,20,31.58,31.59,31.55,31.57,205
20161201|2016-07-20 03:30,20,31.56,31.56,31.49,31.54,344
20161201|2016-07-20 04:00,20,31.53,31.57,31.51,31.53,276
20161201|2016-07-20 04:30,20,31.53,31.56,31.49,31.5,606
20161201|2016-07-20 05:00,20,31.5,31.52,31.39,31.4,430
20161201|2016-07-20 05:30,20,31.4,31.48,31.39,31.39,396
20161201|2016-07-20 06:00,20,31.39,31.4,31.34,31.35,388
20161201|2016-07-20 06:30,20,31.35,31.41,31.31,31.4,395
20161201|2016-07-20 07:00,20,31.41,31.52,31.39,31.52,816
20161201|2016-07-20 07:30,20,31.52,31.56,31.51,31.52,633
20161201|2016-07-20 08:30,20,31.54,31.77,31.43,31.74,9801
20161201|2016-07-20 09:00,20,31.74,31.84,31.61,31.64,4916
20161201|2016-07-20 09:30,20,31.65,31.75,31.56,31.59,3210
20161201|2016-07-20 10:00,20,31.6,31.74,31.59,31.64,1563
20161201|2016-07-20 10:30,20,31.64,31.69,31.57,31.67,1285
20161201|2016-07-20 11:00,20,31.67,31.7,31.64,31.65,1089
20161201|2016-07-20 11:30,20,31.65,31.65,31,31.09,9413
20161201|2016-07-20 12:00,20,31.09,31.23,31.08,31.2,2673
20161201|2016-07-20 12:30,20,31.2,31.24,31.13,31.15,1750
20161201|2016-07-20 13:00,20,31.14,31.31,31.11,31.2,2113
20161201|2016-07-20 19:00,21,31.23,31.24,31.11,31.14,368
20161201|2016-07-20 19:30,21,31.14,31.25,31.12,31.25,200
20161201|2016-07-20 20:00,21,31.25,31.41,31.24,31.35,1297
20161201|2016-07-20 20:30,21,31.36,31.45,31.36,31.45,302
20161201|2016-07-20 21:00,21,31.45,31.45,31.36,31.37,331
20161201|2016-07-20 21:30,21,31.37,31.41,31.32,31.38,250
20161201|2016-07-20 22:00,21,31.38,31.52,31.37,31.51,360
20161201|2016-07-20 22:30,21,31.51,31.54,31.49,31.49,322
20161201|2016-07-20 23:00,21,31.5,31.52,31.46,31.48,105
20161201|2016-07-20 23:30,21,31.48,31.51,31.47,31.51,114
20161201|2016-07-21 00:00,21,31.51,31.52,31.5,31.51,140
20161201|2016-07-21 00:30,21,31.51,31.57,31.45,31.51,404
20161201|2016-07-21 01:00,21,31.52,31.57,31.5,31.56,309
20161201|2016-07-21 01:30,21,31.55,31.57,31.5,31.51,400
20161201|2016-07-21 02:00,21,31.51,31.55,31.5,31.55,296
20161201|2016-07-21 02:30,21,31.54,31.6,31.54,31.54,180
20161201|2016-07-21 03:00,21,31.55,31.57,31.5,31.56,394
20161201|2016-07-21 03:30,21,31.56,31.56,31.5,31.51,95
20161201|2016-07-21 04:00,21,31.51,31.53,31.48,31.49,325
20161201|2016-07-21 04:30,21,31.49,31.56,31.48,31.53,463
20161201|2016-07-21 05:00,21,31.54,31.56,31.46,31.47,373
20161201|2016-07-21 05:30,21,31.47,31.56,31.46,31.54,256
20161201|2016-07-21 06:00,21,31.55,31.55,31.5,31.51,212
20161201|2016-07-21 06:30,21,31.51,31.52,31.46,31.46,238
20161201|2016-07-21 07:00,21,31.46,31.51,31.43,31.5,596
20161201|2016-07-21 07:30,21,31.5,31.57,31.48,31.57,231
20161201|2016-07-21 08:30,21,31.52,31.57,31.37,31.44,5819
20161201|2016-07-21 09:00,21,31.44,31.59,31.4,31.54,2826
20161201|2016-07-21 09:30,21,31.54,31.67,31.51,31.66,2628
20161201|2016-07-21 10:00,21,31.67,31.73,31.65,31.65,2933
20161201|2016-07-21 10:30,21,31.65,31.66,31.5,31.53,2082
20161201|2016-07-21 11:00,21,31.53,31.67,31.52,31.66,1233
20161201|2016-07-21 11:30,21,31.67,31.68,31.43,31.44,2072
20161201|2016-07-21 12:00,21,31.45,31.59,31.4,31.53,1211
20161201|2016-07-21 12:30,21,31.54,31.6,31.5,31.58,1032
20161201|2016-07-21 13:00,21,31.6,31.67,31.54,31.59,2541
20161201|2016-07-21 19:00,22,31.82,31.82,31.66,31.69,737
20161201|2016-07-21 19:30,22,31.69,31.71,31.63,31.65,200
20161201|2016-07-21 20:00,22,31.66,31.66,31.55,31.62,530
20161201|2016-07-21 20:30,22,31.62,31.67,31.6,31.61,254
20161201|2016-07-21 21:00,22,31.59,31.61,31.55,31.6,119
20161201|2016-07-21 21:30,22,31.58,31.61,31.41,31.45,744
20161201|2016-07-21 22:00,22,31.44,31.44,31.37,31.43,550
20161201|2016-07-21 22:30,22,31.44,31.44,31.42,31.43,26
20161201|2016-07-21 23:00,22,31.44,31.45,31.39,31.39,49
20161201|2016-07-21 23:30,22,31.38,31.41,31.38,31.4,45
20161201|2016-07-22 00:00,22,31.4,31.4,31.37,31.39,41
20161201|2016-07-22 00:30,22,31.38,31.45,31.36,31.41,182
20161201|2016-07-22 01:00,22,31.4,31.4,31.31,31.33,834
20161201|2016-07-22 01:30,22,31.33,31.33,31.26,31.29,1010
20161201|2016-07-22 02:00,22,31.3,31.33,31.26,31.27,335
20161201|2016-07-22 02:30,22,31.28,31.29,31.27,31.28,184
20161201|2016-07-22 03:00,22,31.29,31.34,31.27,31.29,260
20161201|2016-07-22 03:30,22,31.29,31.29,31.25,31.26,224
20161201|2016-07-22 04:00,22,31.26,31.29,31.26,31.28,101
20161201|2016-07-22 04:30,22,31.28,31.28,31.26,31.27,86
20161201|2016-07-22 05:00,22,31.27,31.28,31.23,31.24,753
20161201|2016-07-22 05:30,22,31.23,31.27,31.21,31.21,343
20161201|2016-07-22 06:00,22,31.2,31.25,31.2,31.24,202
20161201|2016-07-22 06:30,22,31.25,31.25,31.2,31.22,223
20161201|2016-07-22 07:00,22,31.22,31.23,31.19,31.19,368
20161201|2016-07-22 07:30,22,31.19,31.21,31.17,31.19,397
20161201|2016-07-22 08:30,22,31.19,31.22,31.04,31.04,6202
20161201|2016-07-22 09:00,22,31.04,31.06,30.9,30.9,5145
20161201|2016-07-22 09:30,22,30.91,30.91,30.7,30.84,7920
20161201|2016-07-22 10:00,22,30.83,30.86,30.72,30.8,4334
20161201|2016-07-22 10:30,22,30.81,30.88,30.75,30.84,4017
20161201|2016-07-22 11:00,22,30.83,30.87,30.74,30.84,1849
20161201|2016-07-22 11:30,22,30.84,30.87,30.8,30.81,1592
20161201|2016-07-22 12:00,22,30.81,30.84,30.75,30.79,1936
20161201|2016-07-22 12:30,22,30.79,30.84,30.72,30.79,2001
20161201|2016-07-22 13:00,22,30.8,30.8,30.61,30.7,4713
20161201|2016-07-24 19:00,25,30.71,30.88,30.65,30.84,1190
20161201|2016-07-24 19:30,25,30.83,30.84,30.77,30.81,204
20161201|2016-07-24 20:00,25,30.79,30.85,30.76,30.83,595
20161201|2016-07-24 20:30,25,30.84,30.91,30.74,30.76,585
20161201|2016-07-24 21:00,25,30.76,30.8,30.75,30.8,87
20161201|2016-07-24 21:30,25,30.8,30.8,30.72,30.75,196
20161201|2016-07-24 22:00,25,30.75,30.81,30.73,30.73,237
20161201|2016-07-24 22:30,25,30.74,30.79,30.74,30.78,47
20161201|2016-07-24 23:00,25,30.78,30.78,30.75,30.75,18
20161201|2016-07-24 23:30,25,30.76,30.78,30.76,30.77,24
20161201|2016-07-25 00:00,25,30.78,30.78,30.74,30.78,47
20161201|2016-07-25 00:30,25,30.77,30.77,30.73,30.76,238
20161201|2016-07-25 01:00,25,30.76,30.76,30.71,30.73,387
20161201|2016-07-25 01:30,25,30.72,30.72,30.64,30.71,485
20161201|2016-07-25 02:00,25,30.71,30.71,30.64,30.68,87
20161201|2016-07-25 02:30,25,30.66,30.76,30.66,30.74,206
20161201|2016-07-25 03:00,25,30.75,30.76,30.66,30.67,128
20161201|2016-07-25 03:30,25,30.66,30.68,30.53,30.53,739
20161201|2016-07-25 04:00,25,30.53,30.53,30.39,30.4,950
20161201|2016-07-25 04:30,25,30.4,30.42,30.35,30.4,699
20161201|2016-07-25 05:00,25,30.41,30.41,30.36,30.38,352
20161201|2016-07-25 05:30,25,30.38,30.4,30.37,30.4,188
20161201|2016-07-25 06:00,25,30.4,30.44,30.34,30.35,499
20161201|2016-07-25 06:30,25,30.36,30.39,30.34,30.38,219
20161201|2016-07-25 07:00,25,30.38,30.4,30.34,30.37,384
20161201|2016-07-25 07:30,25,30.37,30.4,30.34,30.36,257
20161201|2016-07-25 08:30,25,30.45,30.45,30.22,30.23,6531
20161201|2016-07-25 09:00,25,30.23,30.28,30.1,30.15,5071
20161201|2016-07-25 09:30,25,30.16,30.28,30.11,30.23,4959
20161201|2016-07-25 10:00,25,30.22,30.29,30.14,30.14,2883
20161201|2016-07-25 10:30,25,30.14,30.15,30.06,30.12,3779
20161201|2016-07-25 11:00,25,30.11,30.24,30.09,30.11,1891
20161201|2016-07-25 11:30,25,30.11,30.18,30.07,30.09,2016
20161201|2016-07-25 12:00,25,30.09,30.09,29.92,29.98,3272
20161201|2016-07-25 12:30,25,29.98,30.06,29.95,30,3452
20161201|2016-07-25 13:00,25,30,30,29.91,29.96,2898
20161201|2016-07-25 19:00,26,30,30.02,29.96,30,485
20161201|2016-07-25 19:30,26,30,30.01,29.97,29.99,98
20161201|2016-07-25 20:00,26,30,30.16,29.99,30.16,1020
20161201|2016-07-25 20:30,26,30.16,30.16,30.07,30.14,357
20161201|2016-07-25 21:00,26,30.13,30.15,30.03,30.03,157
20161201|2016-07-25 21:30,26,30.04,30.12,30.04,30.05,299
20161201|2016-07-25 22:00,26,30.04,30.11,30.03,30.07,221
20161201|2016-07-25 22:30,26,30.07,30.08,30.01,30.05,87
20161201|2016-07-25 23:00,26,30.03,30.07,30.03,30.06,69
20161201|2016-07-25 23:30,26,30.05,30.1,30.05,30.06,74
20161201|2016-07-26 00:00,26,30.06,30.07,30.06,30.06,3
20161201|2016-07-26 00:30,26,30.07,30.18,30.06,30.16,184
20161201|2016-07-26 01:00,26,30.15,30.19,30.15,30.18,214
20161201|2016-07-26 01:30,26,30.19,30.26,30.18,30.2,441
20161201|2016-07-26 02:00,26,30.19,30.36,30.17,30.34,1128
20161201|2016-07-26 02:30,26,30.34,30.34,30.26,30.3,299
20161201|2016-07-26 03:00,26,30.3,30.34,30.25,30.25,372
20161201|2016-07-26 03:30,26,30.25,30.3,30.25,30.29,334
20161201|2016-07-26 04:00,26,30.28,30.3,30.26,30.28,156
20161201|2016-07-26 04:30,26,30.28,30.29,30.26,30.28,252
20161201|2016-07-26 05:00,26,30.28,30.3,30.27,30.28,292
20161201|2016-07-26 05:30,26,30.28,30.3,30.28,30.28,110
20161201|2016-07-26 06:00,26,30.28,30.3,30.28,30.3,271
20161201|2016-07-26 06:30,26,30.3,30.31,30.21,30.24,525
20161201|2016-07-26 07:00,26,30.24,30.25,30.21,30.22,360
20161201|2016-07-26 07:30,26,30.22,30.24,30.21,30.22,169
20161201|2016-07-26 08:30,26,30.28,30.39,30.25,30.34,5126
20161201|2016-07-26 09:00,26,30.35,30.4,30.33,30.37,2873
20161201|2016-07-26 09:30,26,30.37,30.38,30.22,30.25,2424
20161201|2016-07-26 10:00,26,30.25,30.29,30.17,30.26,1720
20161201|2016-07-26 10:30,26,30.27,30.32,30.19,30.19,2263
20161201|2016-07-26 11:00,26,30.19,30.2,30.05,30.15,3063
20161201|2016-07-26 11:30,26,30.16,30.16,30.03,30.05,1280
20161201|2016-07-26 12:00,26,30.05,30.09,30.01,30.04,1388
20161201|2016-07-26 12:30,26,30.03,30.17,30.01,30.15,1698
20161201|2016-07-26 13:00,26,30.14,30.19,30.05,30.14,2083
20161201|2016-07-26 19:00,27,30.09,30.2,30.08,30.18,322
20161201|2016-07-26 19:30,27,30.19,30.24,30.17,30.2,148
20161201|2016-07-26 20:00,27,30.22,30.32,30.22,30.31,435
20161201|2016-07-26 20:30,27,30.32,30.36,30.29,30.35,274
20161201|2016-07-26 21:00,27,30.35,30.36,30.27,30.3,172
20161201|2016-07-26 21:30,27,30.31,30.4,30.3,30.3,308
20161201|2016-07-26 22:00,27,30.3,30.37,30.29,30.31,188
20161201|2016-07-26 22:30,27,30.31,30.36,30.3,30.32,76
20161201|2016-07-26 23:00,27,30.32,30.32,30.25,30.27,99
20161201|2016-07-26 23:30,27,30.27,30.29,30.27,30.29,35
20161201|2016-07-27 00:00,27,30.29,30.29,30.25,30.27,52
20161201|2016-07-27 00:30,27,30.26,30.27,30.16,30.27,254
20161201|2016-07-27 01:00,27,30.26,30.32,30.26,30.29,640
20161201|2016-07-27 01:30,27,30.28,30.29,30.24,30.27,143
20161201|2016-07-27 02:00,27,30.27,30.27,30.22,30.23,153
20161201|2016-07-27 02:30,27,30.24,30.24,30.13,30.15,753
20161201|2016-07-27 03:00,27,30.14,30.22,30.14,30.16,662
20161201|2016-07-27 03:30,27,30.16,30.17,30.11,30.11,366
20161201|2016-07-27 04:00,27,30.11,30.12,30.11,30.12,171
20161201|2016-07-27 04:30,27,30.11,30.12,30.09,30.11,276
20161201|2016-07-27 05:00,27,30.11,30.12,30.09,30.11,111
20161201|2016-07-27 05:30,27,30.11,30.12,30.07,30.08,191
20161201|2016-07-27 06:00,27,30.07,30.12,30.05,30.12,175
20161201|2016-07-27 06:30,27,30.12,30.16,30.1,30.15,407
20161201|2016-07-27 07:00,27,30.14,30.27,30.14,30.24,304
20161201|2016-07-27 07:30,27,30.24,30.3,30.23,30.26,313
20161201|2016-07-27 08:30,27,30.26,30.28,30.03,30.13,6840
20161201|2016-07-27 09:00,27,30.13,30.2,30,30.05,3047
20161201|2016-07-27 09:30,27,30.05,30.08,29.88,30.07,3820
20161201|2016-07-27 10:00,27,30.07,30.1,29.96,30.04,1912
20161201|2016-07-27 10:30,27,30.05,30.3,30,30.28,3065
20161201|2016-07-27 11:00,27,30.28,30.3,30.13,30.22,2002
20161201|2016-07-27 11:30,27,30.22,30.22,30.11,30.12,1455
20161201|2016-07-27 12:00,27,30.11,30.15,30.08,30.1,929
20161201|2016-07-27 12:30,27,30.1,30.15,30.07,30.12,897
20161201|2016-07-27 13:00,27,30.12,30.12,29.95,29.95,2635
20161201|2016-07-27 19:00,28,29.99,30.18,29.99,30.16,717
20161201|2016-07-27 19:30,28,30.15,30.17,30.11,30.13,70
20161201|2016-07-27 20:00,28,30.12,30.2,30.04,30.09,206
20161201|2016-07-27 20:30,28,30.09,30.19,30.05,30.19,155
20161201|2016-07-27 21:00,28,30.2,30.21,30.1,30.13,144
20161201|2016-07-27 21:30,28,30.12,30.22,30.07,30.1,352
20161201|2016-07-27 22:00,28,30.1,30.17,30.08,30.14,255
20161201|2016-07-27 22:30,28,30.15,30.16,30.14,30.14,58
20161201|2016-07-27 23:00,28,30.13,30.16,30.13,30.16,115
20161201|2016-07-27 23:30,28,30.16,30.16,30.14,30.15,18
20161201|2016-07-28 00:00,28,30.16,30.16,30.13,30.14,47
20161201|2016-07-28 00:30,28,30.13,30.14,30,30.06,302
20161201|2016-07-28 01:00,28,30.05,30.12,30.05,30.08,206
20161201|2016-07-28 01:30,28,30.08,30.08,30.03,30.04,232
20161201|2016-07-28 02:00,28,30.05,30.09,30.05,30.09,85
20161201|2016-07-28 02:30,28,30.1,30.16,30.1,30.14,209
20161201|2016-07-28 03:00,28,30.14,30.16,30.07,30.07,165
20161201|2016-07-28 03:30,28,30.06,30.08,30.02,30.06,98
20161201|2016-07-28 04:00,28,30.06,30.06,30.03,30.04,131
20161201|2016-07-28 04:30,28,30.04,30.05,30.02,30.02,99
20161201|2016-07-28 05:00,28,30.03,30.05,29.92,29.93,660
20161201|2016-07-28 05:30,28,29.93,29.93,29.87,29.9,400
20161201|2016-07-28 06:00,28,29.89,29.98,29.87,29.95,311
20161201|2016-07-28 06:30,28,29.97,29.97,29.94,29.95,138
20161201|2016-07-28 07:00,28,29.95,30.1,29.95,30.03,1023
20161201|2016-07-28 07:30,28,30.01,30.01,29.81,29.9,986
20161201|2016-07-28 08:30,28,29.85,29.9,29.77,29.85,5514
20161201|2016-07-28 09:00,28,29.86,30.1,29.85,29.99,3367
20161201|2016-07-28 09:30,28,30,30.09,29.9,30,2394
20161201|2016-07-28 10:00,28,30,30.19,29.99,30.18,1867
20161201|2016-07-28 10:30,28,30.17,30.28,30.17,30.23,2422
20161201|2016-07-28 11:00,28,30.23,30.27,30.21,30.24,1311
20161201|2016-07-28 11:30,28,30.24,30.25,30.09,30.13,2054
20161201|2016-07-28 12:00,28,30.13,30.14,29.99,30.07,2161
20161201|2016-07-28 12:30,28,30.07,30.08,29.95,29.97,1488
20161201|2016-07-28 13:00,28,29.97,30.06,29.9,30.06,2468
20161201|2016-07-28 19:00,29,30.08,30.13,30.06,30.09,424
20161201|2016-07-28 19:30,29,30.1,30.11,30.06,30.08,55
20161201|2016-07-28 20:00,29,30.1,30.21,30.1,30.14,468
20161201|2016-07-28 20:30,29,30.14,30.19,30.09,30.09,263
20161201|2016-07-28 21:00,29,30.08,30.11,30.06,30.11,108
20161201|2016-07-28 21:30,29,30.1,30.2,30.1,30.19,683
20161201|2016-07-28 22:00,29,30.19,30.21,30.09,30.12,209
20161201|2016-07-28 22:30,29,30.12,30.15,30.11,30.13,36
20161201|2016-07-28 23:00,29,30.12,30.12,30.06,30.07,63
20161201|2016-07-28 23:30,29,30.08,30.1,30.05,30.05,62
20161201|2016-07-29 00:00,29,30.06,30.12,30.05,30.11,55
20161201|2016-07-29 00:30,29,30.11,30.15,29.98,30.02,468
20161201|2016-07-29 01:00,29,30.02,30.03,29.99,30.03,274
20161201|2016-07-29 01:30,29,30.02,30.07,29.98,29.98,553
20161201|2016-07-29 02:00,29,29.97,30.05,29.96,29.97,146
20161201|2016-07-29 02:30,29,29.97,30.01,29.96,29.98,301
20161201|2016-07-29 03:00,29,29.97,30.03,29.97,30.02,112
20161201|2016-07-29 03:30,29,30.02,30.02,29.92,29.92,133
20161201|2016-07-29 04:00,29,29.92,29.95,29.88,29.95,401
20161201|2016-07-29 04:30,29,29.94,29.96,29.88,29.9,270
20161201|2016-07-29 05:00,29,29.9,29.93,29.85,29.88,217
20161201|2016-07-29 05:30,29,29.88,29.92,29.85,29.88,184
20161201|2016-07-29 06:00,29,29.88,29.94,29.88,29.93,85
20161201|2016-07-29 06:30,29,29.93,29.93,29.87,29.89,191
20161201|2016-07-29 07:00,29,29.89,29.93,29.86,29.88,242
20161201|2016-07-29 07:30,29,29.89,30.07,29.89,30.01,156
20161201|2016-07-29 08:30,29,30.13,30.14,30,30.06,3237
20161201|2016-07-29 09:00,29,30.07,30.13,30.01,30.13,2140
20161201|2016-07-29 09:30,29,30.13,30.36,30.12,30.34,3959
20161201|2016-07-29 10:00,29,30.34,30.53,30.34,30.47,4767
20161201|2016-07-29 10:30,29,30.47,30.59,30.47,30.5,3385
20161201|2016-07-29 11:00,29,30.51,30.58,30.5,30.58,1944
20161201|2016-07-29 11:30,29,30.58,30.88,30.52,30.81,3662
20161201|2016-07-29 12:00,29,30.82,30.93,30.75,30.76,2913
20161201|2016-07-29 12:30,29,30.76,30.84,30.72,30.8,1801
20161201|2016-07-29 13:00,29,30.8,30.92,30.73,30.89,4807
20161201|2016-07-31 19:00,1,30.84,30.88,30.62,30.75,1212
20161201|2016-07-31 19:30,1,30.75,30.8,30.72,30.79,312
20161201|2016-07-31 20:00,1,30.77,30.77,30.64,30.69,449
20161201|2016-07-31 20:30,1,30.69,30.74,30.64,30.73,134
20161201|2016-07-31 21:00,1,30.74,30.76,30.7,30.75,137
20161201|2016-07-31 21:30,1,30.75,30.78,30.7,30.78,166
20161201|2016-07-31 22:00,1,30.78,30.79,30.7,30.74,280
20161201|2016-07-31 22:30,1,30.74,30.75,30.7,30.73,136
20161201|2016-07-31 23:00,1,30.73,30.75,30.73,30.74,74
20161201|2016-07-31 23:30,1,30.73,30.74,30.72,30.72,60
20161201|2016-08-01 00:00,1,30.72,30.72,30.7,30.71,37
20161201|2016-08-01 00:30,1,30.71,30.72,30.7,30.71,100
20161201|2016-08-01 01:00,1,30.72,30.77,30.71,30.76,334
20161201|2016-08-01 01:30,1,30.76,30.78,30.74,30.75,347
20161201|2016-08-01 02:00,1,30.75,30.76,30.73,30.76,254
20161201|2016-08-01 02:30,1,30.76,30.79,30.73,30.77,343
20161201|2016-08-01 03:00,1,30.78,30.79,30.75,30.75,153
20161201|2016-08-01 03:30,1,30.75,30.76,30.71,30.74,200
20161201|2016-08-01 04:00,1,30.74,30.75,30.69,30.7,344
20161201|2016-08-01 04:30,1,30.7,30.71,30.68,30.69,174
20161201|2016-08-01 05:00,1,30.68,30.7,30.67,30.69,205
20161201|2016-08-01 05:30,1,30.68,30.68,30.63,30.63,337
20161201|2016-08-01 06:00,1,30.64,30.66,30.62,30.66,164
20161201|2016-08-01 06:30,1,30.65,30.69,30.62,30.64,460
20161201|2016-08-01 07:00,1,30.64,30.72,30.59,30.68,1080
20161201|2016-08-01 07:30,1,30.68,30.68,30.66,30.68,159
20161201|2016-08-01 08:30,1,30.65,30.72,30.38,30.42,7783
20161201|2016-08-01 09:00,1,30.42,30.5,30.36,30.38,3964
20161201|2016-08-01 09:30,1,30.38,30.46,30.36,30.44,2773
20161201|2016-08-01 10:00,1,30.44,30.58,30.31,30.31,3193
20161201|2016-08-01 10:30,1,30.31,30.32,30.14,30.23,4331
20161201|2016-08-01 11:00,1,30.23,30.27,30.11,30.14,2043
20161201|2016-08-01 11:30,1,30.15,30.16,30.05,30.11,2209
20161201|2016-08-01 12:00,1,30.11,30.22,30.1,30.13,1645
20161201|2016-08-01 12:30,1,30.13,30.33,30.12,30.26,1291
20161201|2016-08-01 13:00,1,30.27,30.29,30.13,30.23,2498
20161201|2016-08-01 19:00,2,30.22,30.22,30.06,30.1,667
20161201|2016-08-01 19:30,2,30.1,30.14,30.09,30.13,68
20161201|2016-08-01 20:00,2,30.14,30.24,30.13,30.21,445
20161201|2016-08-01 20:30,2,30.22,30.24,30.1,30.16,262
20161201|2016-08-01 21:00,2,30.14,30.33,30.12,30.17,321
20161201|2016-08-01 21:30,2,30.18,30.27,30.17,30.25,370
20161201|2016-08-01 22:00,2,30.25,30.38,30.24,30.33,383
20161201|2016-08-01 22:30,2,30.33,30.35,30.31,30.33,63
20161201|2016-08-01 23:00,2,30.34,30.34,30.32,30.33,19
20161201|2016-08-01 23:30,2,30.34,30.36,30.33,30.33,50
20161201|2016-08-02 00:00,2,30.34,30.36,30.31,30.34,111
20161201|2016-08-02 00:30,2,30.34,30.36,30.29,30.36,85
20161201|2016-08-02 01:00,2,30.34,30.43,30.34,30.4,155
20161201|2016-08-02 01:30,2,30.4,30.48,30.38,30.45,751
20161201|2016-08-02 02:00,2,30.46,30.47,30.4,30.43,165
20161201|2016-08-02 02:30,2,30.42,30.45,30.25,30.25,447
20161201|2016-08-02 03:00,2,30.26,30.39,30.23,30.39,226
20161201|2016-08-02 03:30,2,30.4,30.42,30.38,30.42,275
20161201|2016-08-02 04:00,2,30.42,30.48,30.4,30.46,349
20161201|2016-08-02 04:30,2,30.47,30.49,30.36,30.37,150
20161201|2016-08-02 05:00,2,30.39,30.46,30.38,30.46,120
20161201|2016-08-02 05:30,2,30.47,30.49,30.46,30.46,147
20161201|2016-08-02 06:00,2,30.47,30.52,30.46,30.48,156
20161201|2016-08-02 06:30,2,30.47,30.48,30.45,30.47,129
20161201|2016-08-02 07:00,2,30.47,30.53,30.41,30.42,846
20161201|2016-08-02 07:30,2,30.41,30.43,30.37,30.4,387
20161201|2016-08-02 08:30,2,30.46,30.7,30.42,30.69,7492
20161201|2016-08-02 09:00,2,30.69,30.75,30.68,30.7,2584
20161201|2016-08-02 09:30,2,30.7,30.73,30.62,30.62,2159
20161201|2016-08-02 10:00,2,30.64,30.68,30.46,30.48,2103
20161201|2016-08-02 10:30,2,30.47,30.49,30.31,30.36,3687
20161201|2016-08-02 11:00,2,30.37,30.51,30.34,30.45,1920
20161201|2016-08-02 11:30,2,30.45,30.45,30.28,30.28,1797
20161201|2016-08-02 12:00,2,30.28,30.29,30.22,30.24,1268
20161201|2016-08-02 12:30,2,30.25,30.47,30.24,30.46,2050
20161201|2016-08-02 13:00,2,30.46,30.57,30.43,30.5,3237
20161201|2016-08-02 19:00,3,30.48,30.55,30.4,30.52,792
20161201|2016-08-02 19:30,3,30.52,30.55,30.51,30.51,101
20161201|2016-08-02 20:00,3,30.52,30.55,30.41,30.44,275
20161201|2016-08-02 20:30,3,30.49,30.59,30.48,30.56,254
20161201|2016-08-02 21:00,3,30.57,30.59,30.43,30.46,161
20161201|2016-08-02 21:30,3,30.47,30.51,30.42,30.42,213
20161201|2016-08-02 22:00,3,30.42,30.48,30.41,30.45,85
20161201|2016-08-02 22:30,3,30.44,30.52,30.4,30.5,260
20161201|2016-08-02 23:00,3,30.5,30.62,30.5,30.58,306
20161201|2016-08-02 23:30,3,30.57,30.61,30.56,30.58,51
20161201|2016-08-03 00:00,3,30.58,30.62,30.55,30.55,89
20161201|2016-08-03 00:30,3,30.56,30.58,30.54,30.56,93
20161201|2016-08-03 01:00,3,30.55,30.6,30.54,30.59,130
20161201|2016-08-03 01:30,3,30.59,30.67,30.57,30.66,321
20161201|2016-08-03 02:00,3,30.66,30.73,30.66,30.69,532
20161201|2016-08-03 02:30,3,30.7,30.73,30.68,30.71,173
20161201|2016-08-03 03:00,3,30.7,30.79,30.69,30.77,550
20161201|2016-08-03 03:30,3,30.77,30.89,30.75,30.88,1688
20161201|2016-08-03 04:00,3,30.88,30.99,30.88,30.97,1045
20161201|2016-08-03 04:30,3,30.97,31,30.97,31,560
20161201|2016-08-03 05:00,3,31,31.03,30.97,30.97,585
20161201|2016-08-03 05:30,3,30.97,31,30.97,31,479
20161201|2016-08-03 06:00,3,31,31,30.94,30.94,151
20161201|2016-08-03 06:30,3,30.95,31.02,30.95,31,622
20161201|2016-08-03 07:00,3,31.01,31.15,31.01,31.1,858
20161201|2016-08-03 07:30,3,31.11,31.19,31.1,31.19,1068
20161201|2016-08-03 08:30,3,31.15,31.25,30.95,30.97,8612
20161201|2016-08-03 09:00,3,30.96,31.12,30.95,31.07,3778
20161201|2016-08-03 09:30,3,31.07,31.16,31,31.01,3268
20161201|2016-08-03 10:00,3,31.01,31.11,30.96,30.97,3405
20161201|2016-08-03 10:30,3,30.97,31.04,30.96,31.01,2391
20161201|2016-08-03 11:00,3,31,31.14,30.92,31.12,3399
20161201|2016-08-03 11:30,3,31.12,31.15,31.04,31.07,2297
20161201|2016-08-03 12:00,3,31.07,31.08,30.95,30.96,1432
20161201|2016-08-03 12:30,3,30.97,31.01,30.84,30.87,2324
20161201|2016-08-03 13:00,3,30.87,30.9,30.76,30.77,3429
20161201|2016-08-03 19:00,4,30.8,30.98,30.8,30.96,498
20161201|2016-08-03 19:30,4,30.97,31,30.96,30.97,68
20161201|2016-08-03 20:00,4,30.97,30.99,30.92,30.98,402
20161201|2016-08-03 20:30,4,30.98,30.99,30.86,30.9,160
20161201|2016-08-03 21:00,4,30.9,30.98,30.9,30.94,46
20161201|2016-08-03 21:30,4,30.94,30.99,30.89,30.97,271
20161201|2016-08-03 22:00,4,30.97,30.99,30.9,30.91,201
20161201|2016-08-03 22:30,4,30.91,30.94,30.86,30.86,89
20161201|2016-08-03 23:00,4,30.87,30.87,30.8,30.84,270
20161201|2016-08-03 23:30,4,30.85,30.88,30.84,30.84,33
20161201|2016-08-04 00:00,4,30.84,30.88,30.82,30.88,31
20161201|2016-08-04 00:30,4,30.85,30.85,30.65,30.68,562
20161201|2016-08-04 01:00,4,30.69,30.79,30.67,30.79,418
20161201|2016-08-04 01:30,4,30.79,30.9,30.78,30.89,307
20161201|2016-08-04 02:00,4,30.89,30.96,30.86,30.93,707
20161201|2016-08-04 02:30,4,30.93,31.09,30.93,31.05,1252
20161201|2016-08-04 03:00,4,31.05,31.06,30.96,30.96,339
20161201|2016-08-04 03:30,4,30.96,31.01,30.96,31.01,195
20161201|2016-08-04 04:00,4,31.02,31.16,31.01,31.13,544
20161201|2016-08-04 04:30,4,31.13,31.14,31.12,31.13,227
20161201|2016-08-04 05:00,4,31.13,31.14,31.06,31.07,248
20161201|2016-08-04 05:30,4,31.07,31.14,31.07,31.13,128
20161201|2016-08-04 06:00,4,31.12,31.14,31.07,31.1,174
20161201|2016-08-04 06:30,4,31.1,31.13,31.06,31.08,242
20161201|2016-08-04 07:00,4,31.09,31.12,31.05,31.05,321
20161201|2016-08-04 07:30,4,31.05,31.18,31.05,31.18,496
20161201|2016-08-04 08:30,4,31.16,31.21,30.95,30.99,5566
20161201|2016-08-04 09:00,4,30.98,31.08,30.94,31.05,1886
20161201|2016-08-04 09:30,4,31.05,31.09,30.98,31.03,1420
20161201|2016-08-04 10:00,4,31.03,31.19,31.03,31.18,2500
20161201|2016-08-04 10:30,4,31.19,31.35,31.17,31.29,4061
20161201|2016-08-04 11:00,4,31.29,31.33,31.21,31.27,2702
20161201|2016-08-04 11:30,4,31.26,31.3,31.19,31.27,1385
20161201|2016-08-04 12:00,4,31.27,31.3,31.2,31.25,1050
20161201|2016-08-04 12:30,4,31.25,31.3,31.22,31.26,1515
20161201|2016-08-04 13:00,4,31.26,31.27,30.99,31.01,3435
20161201|2016-08-04 19:00,5,31.13,31.14,31.01,31.03,502
20161201|2016-08-04 19:30,5,31.02,31.06,31.01,31.04,216
20161201|2016-08-04 20:00,5,31.04,31.04,30.95,31.04,576
20161201|2016-08-04 20:30,5,31.03,31.1,31.02,31.07,376
20161201|2016-08-04 21:00,5,31.07,31.11,31,31.03,223
20161201|2016-08-04 21:30,5,31.02,31.07,31,31.04,198
20161201|2016-08-04 22:00,5,31.04,31.06,30.97,30.98,132
20161201|2016-08-04 22:30,5,30.97,30.99,30.93,30.99,106
20161201|2016-08-04 23:00,5,31,31.01,30.98,31,31
20161201|2016-08-04 23:30,5,31.01,31.02,31.01,31.01,30
20161201|2016-08-05 00:00,5,31.01,31.01,30.97,31,44
20161201|2016-08-05 00:30,5,31,31.05,30.99,31.01,79
20161201|2016-08-05 01:00,5,31.02,31.06,31.02,31.04,247
20161201|2016-08-05 01:30,5,31.04,31.06,30.95,31.01,585
20161201|2016-08-05 02:00,5,31.02,31.06,30.99,31.01,257
20161201|2016-08-05 02:30,5,31.01,31.02,30.99,31,251
20161201|2016-08-05 03:00,5,31,31.01,30.95,30.99,221
20161201|2016-08-05 03:30,5,30.98,31,30.83,30.88,844
20161201|2016-08-05 04:00,5,30.89,30.91,30.89,30.9,152
20161201|2016-08-05 04:30,5,30.9,30.92,30.89,30.92,222
20161201|2016-08-05 05:00,5,30.91,30.92,30.84,30.85,318
20161201|2016-08-05 05:30,5,30.85,30.85,30.83,30.83,273
20161201|2016-08-05 06:00,5,30.83,30.89,30.79,30.89,651
20161201|2016-08-05 06:30,5,30.88,30.89,30.76,30.8,353
20161201|2016-08-05 07:00,5,30.8,30.89,30.8,30.89,318
20161201|2016-08-05 07:30,5,30.85,30.86,30.73,30.81,648
20161201|2016-08-05 08:30,5,30.8,30.97,30.72,30.94,5984
20161201|2016-08-05 09:00,5,30.94,31.22,30.93,31.17,4058
20161201|2016-08-05 09:30,5,31.17,31.18,31.06,31.14,2445
20161201|2016-08-05 10:00,5,31.14,31.16,31.04,31.06,1749
20161201|2016-08-05 10:30,5,31.06,31.12,31.01,31.02,1621
20161201|2016-08-05 11:00,5,31.02,31.11,30.98,31.08,1310
20161201|2016-08-05 11:30,5,31.08,31.13,31.05,31.08,814
20161201|2016-08-05 12:00,5,31.08,31.11,31.01,31.07,739
20161201|2016-08-05 12:30,5,31.06,31.08,30.99,31.08,952
20161201|2016-08-05 13:00,5,31.08,31.09,30.98,31.02,2464
20161201|2016-08-07 19:00,8,31.05,31.24,31.03,31.2,1050
20161201|2016-08-07 19:30,8,31.19,31.19,31.06,31.18,455
20161201|2016-08-07 20:00,8,31.15,31.19,31.09,31.09,224
20161201|2016-08-07 20:30,8,31.1,31.11,30.98,31.06,251
20161201|2016-08-07 21:00,8,31.07,31.09,31.01,31.06,138
20161201|2016-08-07 21:30,8,31.06,31.08,31.05,31.07,52
20161201|2016-08-07 22:00,8,31.08,31.09,31.01,31.08,144
20161201|2016-08-07 22:30,8,31.08,31.08,31.03,31.06,35
20161201|2016-08-07 23:00,8,31.08,31.16,30.99,31.03,443
20161201|2016-08-07 23:30,8,31.04,31.09,31.04,31.09,17
20161201|2016-08-08 00:00,8,31.1,31.13,31.08,31.1,78
20161201|2016-08-08 00:30,8,31.11,31.13,31.06,31.08,108
20161201|2016-08-08 01:00,8,31.1,31.18,31.1,31.14,207
20161201|2016-08-08 01:30,8,31.13,31.17,31.13,31.15,57
20161201|2016-08-08 02:00,8,31.15,31.18,31.15,31.17,130
20161201|2016-08-08 02:30,8,31.18,31.18,31.11,31.12,263
20161201|2016-08-08 03:00,8,31.12,31.18,31.12,31.15,120
20161201|2016-08-08 03:30,8,31.15,31.15,31.09,31.13,141
20161201|2016-08-08 04:00,8,31.12,31.3,31.12,31.2,1107
20161201|2016-08-08 04:30,8,31.2,31.28,31.09,31.26,839
20161201|2016-08-08 05:00,8,31.27,31.27,31.24,31.24,126
20161201|2016-08-08 05:30,8,31.25,31.25,31.18,31.2,207
20161201|2016-08-08 06:00,8,31.2,31.24,31.18,31.24,116
20161201|2016-08-08 06:30,8,31.24,31.25,31.12,31.13,555
20161201|2016-08-08 07:00,8,31.13,31.21,31.13,31.21,426
20161201|2016-08-08 07:30,8,31.21,31.25,31.16,31.17,226
20161201|2016-08-08 08:30,8,31.25,31.5,31.17,31.46,6221
20161201|2016-08-08 09:00,8,31.47,31.57,31.45,31.52,4905
20161201|2016-08-08 09:30,8,31.51,31.54,31.42,31.52,2604
20161201|2016-08-08 10:00,8,31.53,31.55,31.46,31.46,2184
20161201|2016-08-08 10:30,8,31.45,31.5,31.4,31.46,2506
20161201|2016-08-08 11:00,8,31.45,31.46,31.32,31.36,2807
20161201|2016-08-08 11:30,8,31.36,31.49,31.35,31.48,1537
20161201|2016-08-08 12:00,8,31.48,31.49,31.43,31.45,566
20161201|2016-08-08 12:30,8,31.46,31.48,31.42,31.42,992
20161201|2016-08-08 13:00,8,31.42,31.46,31.38,31.42,2692
20161201|2016-08-08 19:00,9,31.41,31.49,31.39,31.46,446
20161201|2016-08-08 19:30,9,31.46,31.5,31.46,31.49,101
20161201|2016-08-08 20:00,9,31.48,31.51,31.46,31.49,271
20161201|2016-08-08 20:30,9,31.49,31.5,31.42,31.45,556
20161201|2016-08-08 21:00,9,31.45,31.47,31.39,31.44,150
20161201|2016-08-08 21:30,9,31.45,31.48,31.43,31.48,158
20161201|2016-08-08 22:00,9,31.48,31.54,31.48,31.52,97
20161201|2016-08-08 22:30,9,31.53,31.55,31.52,31.55,42
20161201|2016-08-08 23:00,9,31.54,31.54,31.5,31.52,36
20161201|2016-08-08 23:30,9,31.52,31.54,31.49,31.5,67
20161201|2016-08-09 00:00,9,31.51,31.53,31.5,31.51,30
20161201|2016-08-09 00:30,9,31.52,31.62,31.5,31.6,460
20161201|2016-08-09 01:00,9,31.61,31.63,31.59,31.59,169
20161201|2016-08-09 01:30,9,31.59,31.6,31.49,31.56,263
20161201|2016-08-09 02:00,9,31.56,31.58,31.48,31.55,420
20161201|2016-08-09 02:30,9,31.54,31.62,31.52,31.61,251
20161201|2016-08-09 03:00,9,31.61,31.61,31.56,31.58,95
20161201|2016-08-09 03:30,9,31.58,31.66,31.57,31.6,643
20161201|2016-08-09 04:00,9,31.6,31.61,31.56,31.61,167
20161201|2016-08-09 04:30,9,31.6,31.6,31.54,31.56,247
20161201|2016-08-09 05:00,9,31.56,31.56,31.45,31.49,303
20161201|2016-08-09 05:30,9,31.49,31.54,31.49,31.54,69
20161201|2016-08-09 06:00,9,31.54,31.58,31.54,31.57,52
20161201|2016-08-09 06:30,9,31.56,31.56,31.51,31.52,116
20161201|2016-08-09 07:00,9,31.52,31.55,31.5,31.53,233
20161201|2016-08-09 07:30,9,31.53,31.56,31.51,31.56,259
20161201|2016-08-09 08:30,9,31.48,31.75,31.48,31.74,6076
20161201|2016-08-09 09:00,9,31.74,31.82,31.71,31.75,4407
20161201|2016-08-09 09:30,9,31.74,31.79,31.69,31.78,3515
20161201|2016-08-09 10:00,9,31.78,31.82,31.73,31.76,2454
20161201|2016-08-09 10:30,9,31.76,31.91,31.76,31.85,4381
20161201|2016-08-09 11:00,9,31.85,31.91,31.75,31.75,2893
20161201|2016-08-09 11:30,9,31.75,31.77,31.65,31.72,1569
20161201|2016-08-09 12:00,9,31.73,31.82,31.73,31.79,1019
20161201|2016-08-09 12:30,9,31.79,31.87,31.76,31.87,1183
20161201|2016-08-09 13:00,9,31.86,31.87,31.6,31.63,3203
20161201|2016-08-09 19:00,10,31.67,31.77,31.65,31.73,1114
20161201|2016-08-09 19:30,10,31.73,31.75,31.67,31.71,225
20161201|2016-08-09 20:00,10,31.72,31.74,31.63,31.68,285
20161201|2016-08-09 20:30,10,31.66,31.7,31.64,31.64,105
20161201|2016-08-09 21:00,10,31.63,31.68,31.6,31.66,221
20161201|2016-08-09 21:30,10,31.66,31.75,31.66,31.73,66
20161201|2016-08-09 22:00,10,31.74,31.74,31.65,31.68,114
20161201|2016-08-09 22:30,10,31.68,31.69,31.67,31.68,28
20161201|2016-08-09 23:00,10,31.69,31.71,31.69,31.7,37
20161201|2016-08-09 23:30,10,31.71,31.79,31.7,31.79,183
20161201|2016-08-10 00:00,10,31.78,31.79,31.75,31.79,309
20161201|2016-08-10 00:30,10,31.79,31.8,31.68,31.68,177
20161201|2016-08-10 01:00,10,31.68,31.78,31.67,31.77,118
20161201|2016-08-10 01:30,10,31.77,31.78,31.72,31.77,216
20161201|2016-08-10 02:00,10,31.76,31.84,31.76,31.82,774
20161201|2016-08-10 02:30,10,31.81,31.83,31.77,31.79,157
20161201|2016-08-10 03:00,10,31.79,31.82,31.77,31.8,60
20161201|2016-08-10 03:30,10,31.8,31.82,31.75,31.8,146
20161201|2016-08-10 04:00,10,31.8,32.2,31.8,32.05,4601
20161201|2016-08-10 04:30,10,32.05,32.06,31.91,31.91,719
20161201|2016-08-10 05:00,10,31.91,32.03,31.91,32.02,284
20161201|2016-08-10 05:30,10,32.02,32.1,32.01,32.08,340
20161201|2016-08-10 06:00,10,32.07,32.1,32.05,32.09,125
20161201|2016-08-10 06:30,10,32.09,32.12,32.09,32.09,369
20161201|2016-08-10 07:00,10,32.1,32.13,32.05,32.11,568
20161201|2016-08-10 07:30,10,32.1,32.12,32.06,32.11,777
20161201|2016-08-10 08:30,10,32.06,32.12,32,32.1,6992
20161201|2016-08-10 09:00,10,32.1,32.17,32.08,32.15,2865
20161201|2016-08-10 09:30,10,32.15,32.22,31.97,32.11,6291
20161201|2016-08-10 10:00,10,32.11,32.11,32,32.06,3189
20161201|2016-08-10 10:30,10,32.06,32.17,32.04,32.08,3223
20161201|2016-08-10 11:00,10,32.08,32.09,31.85,31.91,3291
20161201|2016-08-10 11:30,10,31.9,31.96,31.81,31.96,2068
20161201|2016-08-10 12:00,10,31.96,32.03,31.93,31.98,1550
20161201|2016-08-10 12:30,10,31.98,32,31.9,31.97,1324
20161201|2016-08-10 13:00,10,31.97,32.03,31.87,32.03,2838
20161201|2016-08-10 19:00,11,32.12,32.12,31.99,32.04,778
20161201|2016-08-10 19:30,11,32.03,32.03,31.96,32,361
20161201|2016-08-10 20:00,11,31.99,32.03,31.93,31.95,335
20161201|2016-08-10 20:30,11,31.95,31.99,31.93,31.98,149
20161201|2016-08-10 21:00,11,31.99,32,31.96,32,97
20161201|2016-08-10 21:30,11,31.99,32.02,31.96,32.01,160
20161201|2016-08-10 22:00,11,32.02,32.03,31.9,31.9,340
20161201|2016-08-10 22:30,11,31.9,31.91,31.81,31.82,660
20161201|2016-08-10 23:00,11,31.82,31.87,31.82,31.87,238
20161201|2016-08-10 23:30,11,31.86,31.87,31.86,31.87,34
20161201|2016-08-11 00:00,11,31.86,31.88,31.86,31.87,23
20161201|2016-08-11 00:30,11,31.88,31.89,31.78,31.8,574
20161201|2016-08-11 01:00,11,31.81,31.82,31.76,31.78,476
20161201|2016-08-11 01:30,11,31.79,31.81,31.72,31.72,368
20161201|2016-08-11 02:00,11,31.72,31.78,31.7,31.7,828
20161201|2016-08-11 02:30,11,31.7,31.72,31.67,31.67,292
20161201|2016-08-11 03:00,11,31.66,31.72,31.65,31.65,250
20161201|2016-08-11 03:30,11,31.65,31.69,31.65,31.68,234
20161201|2016-08-11 04:00,11,31.68,31.75,31.67,31.74,151
20161201|2016-08-11 04:30,11,31.74,31.75,31.7,31.74,177
20161201|2016-08-11 05:00,11,31.74,31.74,31.69,31.7,161
20161201|2016-08-11 05:30,11,31.7,31.7,31.65,31.68,322
20161201|2016-08-11 06:00,11,31.68,31.71,31.65,31.7,179
20161201|2016-08-11 06:30,11,31.71,31.73,31.7,31.72,288
20161201|2016-08-11 07:00,11,31.72,31.77,31.72,31.76,549
20161201|2016-08-11 07:30,11,31.75,31.76,31.68,31.71,276
20161201|2016-08-11 08:30,11,31.7,31.87,31.7,31.85,4926
20161201|2016-08-11 09:00,11,31.86,31.96,31.84,31.85,2919
20161201|2016-08-11 09:30,11,31.85,31.87,31.77,31.86,2237
20161201|2016-08-11 10:00,11,31.85,31.92,31.81,31.89,2071
20161201|2016-08-11 10:30,11,31.9,31.93,31.85,31.92,1632
20161201|2016-08-11 11:00,11,31.92,32.4,31.92,32.35,6296
20161201|2016-08-11 11:30,11,32.35,32.4,32.21,32.26,3350
20161201|2016-08-11 12:00,11,32.27,32.32,32.21,32.31,1354
20161201|2016-08-11 12:30,11,32.31,32.38,32.31,32.34,1715
20161201|2016-08-11 13:00,11,32.33,32.33,32.15,32.17,3148
20161201|2016-08-11 19:00,12,32.2,32.29,32.17,32.27,599
20161201|2016-08-11 19:30,12,32.28,32.28,32.2,32.23,151
20161201|2016-08-11 20:00,12,32.24,32.24,32.09,32.18,1240
20161201|2016-08-11 20:30,12,32.17,32.17,32.09,32.11,186
20161201|2016-08-11 21:00,12,32.1,32.14,32.07,32.12,92
20161201|2016-08-11 21:30,12,32.11,32.12,32.04,32.05,462
20161201|2016-08-11 22:00,12,32.05,32.23,32.04,32.23,686
20161201|2016-08-11 22:30,12,32.22,32.3,32.21,32.29,281
20161201|2016-08-11 23:00,12,32.29,32.34,32.26,32.34,382
20161201|2016-08-11 23:30,12,32.34,32.38,32.32,32.34,476
20161201|2016-08-12 00:00,12,32.33,32.35,32.31,32.35,255
20161201|2016-08-12 00:30,12,32.34,32.35,32.29,32.33,335
20161201|2016-08-12 01:00,12,32.33,32.35,32.32,32.32,213
20161201|2016-08-12 01:30,12,32.32,32.37,32.3,32.3,559
20161201|2016-08-12 02:00,12,32.31,32.67,32.3,32.45,2600
20161201|2016-08-12 02:30,12,32.45,32.51,32.42,32.49,308
20161201|2016-08-12 03:00,12,32.48,32.5,32.46,32.49,198
20161201|2016-08-12 03:30,12,32.49,32.49,32.44,32.44,154
20161201|2016-08-12 04:00,12,32.45,32.46,32.38,32.41,433
20161201|2016-08-12 04:30,12,32.4,32.41,32.36,32.36,214
20161201|2016-08-12 05:00,12,32.36,32.4,32.34,32.4,191
20161201|2016-08-12 05:30,12,32.4,32.42,32.36,32.39,154
20161201|2016-08-12 06:00,12,32.38,32.38,32.34,32.37,178
20161201|2016-08-12 06:30,12,32.36,32.36,32.34,32.34,87
20161201|2016-08-12 07:00,12,32.35,32.36,32.23,32.24,508
20161201|2016-08-12 07:30,12,32.24,32.36,32.24,32.35,442
20161201|2016-08-12 08:30,12,32.35,32.42,32.09,32.14,5561
20161201|2016-08-12 09:00,12,32.14,32.27,32.13,32.22,3145
20161201|2016-08-12 09:30,12,32.21,32.4,32.18,32.31,3122
20161201|2016-08-12 10:00,12,32.32,32.41,32.25,32.25,3078
20161201|2016-08-12 10:30,12,32.28,32.36,32.05,32.24,3596
20161201|2016-08-12 11:00,12,32.24,32.62,31.92,32.22,11324
20161201|2016-08-12 11:30,12,32.22,32.42,32.1,32.39,4121
20161201|2016-08-12 12:00,12,32.39,32.48,32.33,32.39,2297
20161201|2016-08-12 12:30,12,32.39,32.5,32.38,32.48,1798
20161201|2016-08-12 13:00,12,32.48,32.53,32.33,32.4,2992
20161201|2016-08-14 19:00,15,32.45,32.48,32.32,32.46,603
20161201|2016-08-14 19:30,15,32.45,32.48,32.37,32.4,213
20161201|2016-08-14 20:00,15,32.39,32.76,32.38,32.72,848
20161201|2016-08-14 20:30,15,32.73,32.78,32.68,32.72,650
20161201|2016-08-14 21:00,15,32.72,32.75,32.68,32.71,157
20161201|2016-08-14 21:30,15,32.71,32.92,32.7,32.9,894
20161201|2016-08-14 22:00,15,32.9,32.92,32.8,32.85,733
20161201|2016-08-14 22:30,15,32.85,32.85,32.82,32.85,73
20161201|2016-08-14 23:00,15,32.86,32.87,32.82,32.84,62
20161201|2016-08-14 23:30,15,32.84,32.86,32.8,32.8,78
20161201|2016-08-15 00:00,15,32.8,32.81,32.79,32.81,36
20161201|2016-08-15 00:30,15,32.81,32.88,32.81,32.86,102
20161201|2016-08-15 01:00,15,32.86,32.89,32.85,32.88,290
20161201|2016-08-15 01:30,15,32.89,33,32.88,32.95,513
20161201|2016-08-15 02:00,15,32.95,33.06,32.84,32.96,1362
20161201|2016-08-15 02:30,15,32.96,33.28,32.96,33.21,2439
20161201|2016-08-15 03:00,15,33.2,33.21,33.02,33.08,892
20161201|2016-08-15 03:30,15,33.09,33.11,33.06,33.08,381
20161201|2016-08-15 04:00,15,33.07,33.09,33.05,33.05,210
20161201|2016-08-15 04:30,15,33.05,33.07,33.02,33.06,269
20161201|2016-08-15 05:00,15,33.07,33.1,33.04,33.05,87
20161201|2016-08-15 05:30,15,33.06,33.15,33.06,33.13,191
20161201|2016-08-15 06:00,15,33.13,33.15,33.13,33.14,66
20161201|2016-08-15 06:30,15,33.13,33.13,33.07,33.1,315
20161201|2016-08-15 07:00,15,33.11,33.19,33.1,33.19,511
20161201|2016-08-15 07:30,15,33.19,33.2,33.15,33.19,356
20161201|2016-08-15 08:30,15,33.11,33.27,33.03,33.23,6275
20161201|2016-08-15 09:00,15,33.23,33.44,33.21,33.43,4333
20161201|2016-08-15 09:30,15,33.43,33.47,33.23,33.28,4800
20161201|2016-08-15 10:00,15,33.27,33.54,33.27,33.52,4028
20161201|2016-08-15 10:30,15,33.52,33.57,33.47,33.56,3056
20161201|2016-08-15 11:00,15,33.56,33.77,33.55,33.75,5635
20161201|2016-08-15 11:30,15,33.76,33.76,33.56,33.69,3863
20161201|2016-08-15 12:00,15,33.69,33.77,33.68,33.72,2640
20161201|2016-08-15 12:30,15,33.73,33.91,33.71,33.89,4481
20161201|2016-08-15 13:00,15,33.9,33.9,33.52,33.55,4906
20161201|2016-08-15 19:00,16,33.6,33.77,33.59,33.77,1100
20161201|2016-08-15 19:30,16,33.77,33.78,33.67,33.67,263
20161201|2016-08-15 20:00,16,33.66,33.66,33.48,33.55,1030
20161201|2016-08-15 20:30,16,33.56,33.57,33.45,33.5,354
20161201|2016-08-15 21:00,16,33.5,33.55,33.5,33.55,139
20161201|2016-08-15 21:30,16,33.54,33.55,33.44,33.45,600
20161201|2016-08-15 22:00,16,33.45,33.56,33.45,33.5,297
20161201|2016-08-15 22:30,16,33.5,33.5,33.46,33.47,48
20161201|2016-08-15 23:00,16,33.48,33.48,33.45,33.48,148
20161201|2016-08-15 23:30,16,33.47,33.47,33.46,33.46,52
20161201|2016-08-16 00:00,16,33.46,33.47,33.42,33.42,280
20161201|2016-08-16 00:30,16,33.43,33.45,33.4,33.42,200
20161201|2016-08-16 01:00,16,33.42,33.48,33.38,33.48,424
20161201|2016-08-16 01:30,16,33.47,33.5,33.39,33.42,332
20161201|2016-08-16 02:00,16,33.42,33.42,33.36,33.42,500
20161201|2016-08-16 02:30,16,33.42,33.44,33.34,33.36,408
20161201|2016-08-16 03:00,16,33.36,33.5,33.34,33.48,1003
20161201|2016-08-16 03:30,16,33.47,33.6,33.45,33.56,1109
20161201|2016-08-16 04:00,16,33.56,33.64,33.55,33.63,338
20161201|2016-08-16 04:30,16,33.62,33.62,33.48,33.5,526
20161201|2016-08-16 05:00,16,33.5,33.52,33.48,33.49,130
20161201|2016-08-16 05:30,16,33.49,33.49,33.39,33.39,319
20161201|2016-08-16 06:00,16,33.38,33.43,33.37,33.43,216
20161201|2016-08-16 06:30,16,33.43,33.49,33.42,33.49,204
20161201|2016-08-16 07:00,16,33.47,33.55,33.46,33.54,505
20161201|2016-08-16 07:30,16,33.54,33.61,33.5,33.5,630
20161201|2016-08-16 08:30,16,33.57,33.63,33.46,33.51,6541
20161201|2016-08-16 09:00,16,33.5,33.58,33.44,33.51,2656
20161201|2016-08-16 09:30,16,33.51,33.6,33.39,33.6,3260
20161201|2016-08-16 10:00,16,33.61,33.91,33.57,33.84,4570
20161201|2016-08-16 10:30,16,33.84,33.95,33.81,33.93,4029
20161201|2016-08-16 11:00,16,33.93,33.95,33.86,33.94,2022
20161201|2016-08-16 11:30,16,33.94,33.95,33.88,33.94,1879
20161201|2016-08-16 12:00,16,33.94,33.94,33.86,33.91,1908
20161201|2016-08-16 12:30,16,33.91,33.93,33.8,33.81,2182
20161201|2016-08-16 13:00,16,33.81,33.88,33.77,33.82,3437
20161201|2016-08-16 19:00,17,33.83,33.84,33.81,33.82,491
20161201|2016-08-16 19:30,17,33.82,33.84,33.78,33.82,575
20161201|2016-08-16 20:00,17,33.83,33.84,33.63,33.71,947
20161201|2016-08-16 20:30,17,33.7,33.85,33.69,33.8,663
20161201|2016-08-16 21:00,17,33.78,33.78,33.7,33.76,124
20161201|2016-08-16 21:30,17,33.76,33.81,33.75,33.8,254
20161201|2016-08-16 22:00,17,33.8,33.81,33.77,33.8,50
20161201|2016-08-16 22:30,17,33.81,33.85,33.8,33.84,72
20161201|2016-08-16 23:00,17,33.84,34.15,33.83,34.01,2381
20161201|2016-08-16 23:30,17,34.01,34.19,34.01,34.12,804
20161201|2016-08-17 00:00,17,34.12,34.12,33.99,34.03,741
20161201|2016-08-17 00:30,17,34.03,34.09,34,34.07,571
20161201|2016-08-17 01:00,17,34.06,34.19,34.05,34.18,434
20161201|2016-08-17 01:30,17,34.18,34.19,33.99,33.99,658
20161201|2016-08-17 02:00,17,34,34.41,33.97,34.24,2985
20161201|2016-08-17 02:30,17,34.24,34.46,34.2,34.27,1488
20161201|2016-08-17 03:00,17,34.28,34.3,34.24,34.27,477
20161201|2016-08-17 03:30,17,34.28,34.44,34.28,34.4,913
20161201|2016-08-17 04:00,17,34.41,34.59,34.35,34.57,1178
20161201|2016-08-17 04:30,17,34.56,34.57,34.4,34.48,859
20161201|2016-08-17 05:00,17,34.48,34.53,34.4,34.42,667
20161201|2016-08-17 05:30,17,34.42,34.42,34.38,34.42,351
20161201|2016-08-17 06:00,17,34.42,34.42,34.34,34.38,572
20161201|2016-08-17 06:30,17,34.38,34.54,34.37,34.51,939
20161201|2016-08-17 07:00,17,34.5,34.5,34.38,34.39,636
20161201|2016-08-17 07:30,17,34.39,34.39,34.33,34.37,676
20161201|2016-08-17 08:30,17,34.33,34.46,34.1,34.23,8974
20161201|2016-08-17 09:00,17,34.23,34.55,34.16,34.45,5459
20161201|2016-08-17 09:30,17,34.46,34.62,34.31,34.54,6599
20161201|2016-08-17 10:00,17,34.54,34.6,34.49,34.59,3149
20161201|2016-08-17 10:30,17,34.59,34.66,34.56,34.65,3805
20161201|2016-08-17 11:00,17,34.65,34.66,34.52,34.66,2372
20161201|2016-08-17 11:30,17,34.66,34.7,34.63,34.7,2283
20161201|2016-08-17 12:00,17,34.7,34.74,34.66,34.66,3043
20161201|2016-08-17 12:30,17,34.67,34.74,34.49,34.5,3667
20161201|2016-08-17 13:00,17,34.49,34.54,34.35,34.38,3979
20161201|2016-08-17 19:00,18,34.52,34.53,34.43,34.49,561
20161201|2016-08-17 19:30,18,34.49,34.49,34.45,34.46,118
20161201|2016-08-17 20:00,18,34.46,34.51,34.44,34.49,196
20161201|2016-08-17 20:30,18,34.49,34.53,34.46,34.47,171
20161201|2016-08-17 21:00,18,34.46,34.49,34.46,34.47,70
20161201|2016-08-17 21:30,18,34.46,34.52,34.41,34.49,134
20161201|2016-08-17 22:00,18,34.5,34.53,34.45,34.53,242
20161201|2016-08-17 22:30,18,34.53,34.58,34.52,34.54,234
20161201|2016-08-17 23:00,18,34.51,34.58,34.51,34.58,89
20161201|2016-08-17 23:30,18,34.59,34.63,34.59,34.62,80
20161201|2016-08-18 00:00,18,34.61,34.61,34.56,34.61,84
20161201|2016-08-18 00:30,18,34.6,34.6,34.35,34.45,669
20161201|2016-08-18 01:00,18,34.44,34.44,34.32,34.34,584
20161201|2016-08-18 01:30,18,34.34,34.34,34.27,34.27,440
20161201|2016-08-18 02:00,18,34.27,34.27,34.03,34.08,1646
20161201|2016-08-18 02:30,18,34.08,34.11,34.06,34.09,313
20161201|2016-08-18 03:00,18,34.08,34.11,34.02,34.08,635
20161201|2016-08-18 03:30,18,34.08,34.11,34.07,34.09,284
20161201|2016-08-18 04:00,18,34.08,34.16,34.08,34.16,298
20161201|2016-08-18 04:30,18,34.16,34.18,34.11,34.13,228
20161201|2016-08-18 05:00,18,34.14,34.14,33.96,34.05,616
20161201|2016-08-18 05:30,18,34.05,34.1,34.04,34.08,140
20161201|2016-08-18 06:00,18,34.08,34.17,34.07,34.17,237
20161201|2016-08-18 06:30,18,34.17,34.18,34.12,34.16,178
20161201|2016-08-18 07:00,18,34.16,34.17,34.06,34.14,254
20161201|2016-08-18 07:30,18,34.15,34.17,34.04,34.07,495
20161201|2016-08-18 08:30,18,33.95,34.29,33.95,34.11,8350
20161201|2016-08-18 09:00,18,34.12,34.36,34.12,34.34,4768
20161201|2016-08-18 09:30,18,34.34,34.35,34.2,34.31,2710
20161201|2016-08-18 10:00,18,34.3,34.43,34.27,34.31,3125
20161201|2016-08-18 10:30,18,34.31,34.31,34.1,34.26,3965
20161201|2016-08-18 11:00,18,34.26,34.35,34.26,34.3,2049
20161201|2016-08-18 11:30,18,34.3,34.33,34.17,34.33,1966
20161201|2016-08-18 12:00,18,34.33,34.34,34.25,34.27,1330
20161201|2016-08-18 12:30,18,34.27,34.56,34.24,34.52,3323
20161201|2016-08-18 13:00,18,34.52,34.69,34.5,34.6,3949
20161201|2016-08-18 19:00,19,34.61,34.62,34.54,34.54,486
20161201|2016-08-18 19:30,19,34.54,34.56,34.48,34.51,187
20161201|2016-08-18 20:00,19,34.51,34.57,34.46,34.53,301
20161201|2016-08-18 20:30,19,34.52,34.52,34.42,34.43,212
20161201|2016-08-18 21:00,19,34.43,34.43,34.41,34.41,165
20161201|2016-08-18 21:30,19,34.42,34.46,34.36,34.36,674
20161201|2016-08-18 22:00,19,34.36,34.42,34.34,34.39,257
20161201|2016-08-18 22:30,19,34.39,34.47,34.38,34.47,210
20161201|2016-08-18 23:00,19,34.47,34.63,34.47,34.6,536
20161201|2016-08-18 23:30,19,34.61,34.61,34.58,34.58,138
20161201|2016-08-19 00:00,19,34.58,34.58,34.54,34.55,99
20161201|2016-08-19 00:30,19,34.55,34.55,34.49,34.51,261
20161201|2016-08-19 01:00,19,34.5,34.52,34.3,34.35,1066
20161201|2016-08-19 01:30,19,34.34,34.46,34.3,34.41,812
20161201|2016-08-19 02:00,19,34.4,34.45,34.36,34.39,201
20161201|2016-08-19 02:30,19,34.4,34.4,34.3,34.33,320
20161201|2016-08-19 03:00,19,34.33,34.36,34.28,34.31,154
20161201|2016-08-19 03:30,19,34.31,34.32,34.26,34.26,412
20161201|2016-08-19 04:00,19,34.26,34.27,34.16,34.17,444
20161201|2016-08-19 04:30,19,34.17,34.19,34.16,34.18,286
20161201|2016-08-19 05:00,19,34.17,34.18,34.13,34.15,272
20161201|2016-08-19 05:30,19,34.14,34.17,34.11,34.13,170
20161201|2016-08-19 06:00,19,34.13,34.13,34.08,34.13,179
20161201|2016-08-19 06:30,19,34.13,34.14,34.04,34.14,401
20161201|2016-08-19 07:00,19,34.15,34.15,34.09,34.15,329
20161201|2016-08-19 07:30,19,34.15,34.18,34.14,34.14,257
20161201|2016-08-19 08:30,19,34.18,34.27,34.12,34.21,5565
20161201|2016-08-19 09:00,19,34.22,34.35,34.21,34.35,3325
20161201|2016-08-19 09:30,19,34.35,34.42,34.26,34.41,3581
20161201|2016-08-19 10:00,19,34.41,34.42,34.34,34.4,2209
20161201|2016-08-19 10:30,19,34.4,34.49,34.4,34.45,2306
20161201|2016-08-19 11:00,19,34.45,34.49,34.43,34.48,1625
20161201|2016-08-19 11:30,19,34.48,34.61,34.47,34.47,2951
20161201|2016-08-19 12:00,19,34.48,34.62,34.46,34.59,1209
20161201|2016-08-19 12:30,19,34.59,34.63,34.52,34.57,2152
20161201|2016-08-19 13:00,19,34.57,34.6,34.48,34.49,3535
20161201|2016-08-21 19:00,22,34.56,34.59,34.46,34.49,804
20161201|2016-08-21 19:30,22,34.49,34.53,34.41,34.44,323
20161201|2016-08-21 20:00,22,34.44,34.56,34.42,34.54,454
20161201|2016-08-21 20:30,22,34.54,34.54,34.46,34.48,499
20161201|2016-08-21 21:00,22,34.49,34.51,34.43,34.47,293
20161201|2016-08-21 21:30,22,34.46,34.48,34.42,34.42,370
20161201|2016-08-21 22:00,22,34.42,34.44,34.31,34.34,598
20161201|2016-08-21 22:30,22,34.34,34.34,34.26,34.26,317
20161201|2016-08-21 23:00,22,34.27,34.27,34.26,34.27,58
20161201|2016-08-21 23:30,22,34.27,34.27,34.23,34.25,98
20161201|2016-08-22 00:00,22,34.24,34.26,34.23,34.25,55
20161201|2016-08-22 00:30,22,34.26,34.28,34.18,34.19,434
20161201|2016-08-22 01:00,22,34.19,34.24,34.15,34.2,321
20161201|2016-08-22 01:30,22,34.2,34.28,34.19,34.25,217
20161201|2016-08-22 02:00,22,34.25,34.28,34.16,34.27,376
20161201|2016-08-22 02:30,22,34.27,34.32,34.24,34.28,308
20161201|2016-08-22 03:00,22,34.27,34.27,34.16,34.16,535
20161201|2016-08-22 03:30,22,34.16,34.18,34.09,34.17,626
20161201|2016-08-22 04:00,22,34.18,34.18,33.99,34.01,867
20161201|2016-08-22 04:30,22,34.02,34.11,34.01,34.09,349
20161201|2016-08-22 05:00,22,34.09,34.13,34.08,34.08,234
20161201|2016-08-22 05:30,22,34.09,34.09,34.04,34.06,131
20161201|2016-08-22 06:00,22,34.05,34.08,34.04,34.06,79
20161201|2016-08-22 06:30,22,34.06,34.09,34.06,34.08,178
20161201|2016-08-22 07:00,22,34.08,34.09,33.98,33.99,526
20161201|2016-08-22 07:30,22,33.99,33.99,33.84,33.93,937
20161201|2016-08-22 08:30,22,33.99,34.31,33.92,34.28,6546
20161201|2016-08-22 09:00,22,34.28,34.3,34.16,34.25,2493
20161201|2016-08-22 09:30,22,34.25,34.31,34.23,34.3,1977
20161201|2016-08-22 10:00,22,34.3,34.32,34.14,34.17,2411
20161201|2016-08-22 10:30,22,34.17,34.23,34.11,34.18,1887
20161201|2016-08-22 11:00,22,34.17,34.25,34.16,34.24,1421
20161201|2016-08-22 11:30,22,34.24,34.32,34.22,34.31,1284
20161201|2016-08-22 12:00,22,34.3,34.32,34.21,34.26,1654
20161201|2016-08-22 12:30,22,34.26,34.31,34.24,34.3,1255
20161201|2016-08-22 13:00,22,34.3,34.33,34.13,34.21,3763
20161201|2016-08-22 19:00,23,34.25,34.26,34.17,34.2,383
20161201|2016-08-22 19:30,23,34.2,34.22,34.08,34.1,446
20161201|2016-08-22 20:00,23,34.1,34.17,33.99,34.03,675
20161201|2016-08-22 20:30,23,34.03,34.12,34.01,34.12,237
20161201|2016-08-22 21:00,23,34.12,34.13,34.06,34.07,113
20161201|2016-08-22 21:30,23,34.08,34.18,34.02,34.14,210
20161201|2016-08-22 22:00,23,34.14,34.15,33.99,34.05,400
20161201|2016-08-22 22:30,23,34.05,34.12,33.99,34.12,284
20161201|2016-08-22 23:00,23,34.11,34.11,34.01,34.01,122
20161201|2016-08-22 23:30,23,34.01,34.03,33.97,34.03,78
20161201|2016-08-23 00:00,23,34.02,34.02,33.97,33.97,25
20161201|2016-08-23 00:30,23,33.97,34.09,33.97,34.05,128
20161201|2016-08-23 01:00,23,34.06,34.09,33.98,34,451
20161201|2016-08-23 01:30,23,34.01,34.04,33.98,33.98,312
20161201|2016-08-23 02:00,23,33.98,34.04,33.98,34.04,299
20161201|2016-08-23 02:30,23,34.03,34.12,34.02,34.08,484
20161201|2016-08-23 03:00,23,34.09,34.19,34.09,34.18,395
20161201|2016-08-23 03:30,23,34.19,34.21,34.14,34.18,420
20161201|2016-08-23 04:00,23,34.18,34.2,34.17,34.17,225
20161201|2016-08-23 04:30,23,34.17,34.34,34.15,34.33,979
20161201|2016-08-23 05:00,23,34.33,34.39,34.24,34.24,241
20161201|2016-08-23 05:30,23,34.24,34.25,34.2,34.25,142
20161201|2016-08-23 06:00,23,34.24,34.24,34.2,34.22,295
20161201|2016-08-23 06:30,23,34.22,34.26,34.21,34.25,137
20161201|2016-08-23 07:00,23,34.24,34.28,34.19,34.27,270
20161201|2016-08-23 07:30,23,34.26,34.28,34.24,34.27,240
20161201|2016-08-23 08:30,23,34.28,34.48,34.26,34.43,6038
20161201|2016-08-23 09:00,23,34.44,34.48,34.35,34.38,3492
20161201|2016-08-23 09:30,23,34.38,34.5,34.28,34.5,3367
20161201|2016-08-23 10:00,23,34.49,34.57,34.4,34.57,3554
20161201|2016-08-23 10:30,23,34.57,34.63,34.43,34.49,4728
20161201|2016-08-23 11:00,23,34.5,34.6,34.49,34.57,2418
20161201|2016-08-23 11:30,23,34.59,34.83,34.57,34.79,6658
20161201|2016-08-23 12:00,23,34.79,34.83,34.55,34.71,4426
20161201|2016-08-23 12:30,23,34.72,34.75,34.67,34.71,1913
20161201|2016-08-23 13:00,23,34.71,34.72,34.28,34.35,5788
20161201|2016-08-23 19:00,24,34.42,34.46,34.34,34.46,338
20161201|2016-08-23 19:30,24,34.46,34.47,34.43,34.44,60
20161201|2016-08-23 20:00,24,34.43,34.5,34.39,34.41,186
20161201|2016-08-23 20:30,24,34.41,34.41,34.36,34.38,84
20161201|2016-08-23 21:00,24,34.38,34.42,34.38,34.4,166
20161201|2016-08-23 21:30,24,34.39,34.42,34.3,34.32,267
20161201|2016-08-23 22:00,24,34.31,34.4,34.28,34.39,194
20161201|2016-08-23 22:30,24,34.39,34.4,34.39,34.39,49
20161201|2016-08-23 23:00,24,34.39,34.39,34.36,34.37,33
20161201|2016-08-23 23:30,24,34.37,34.38,34.37,34.38,14
20161201|2016-08-24 00:00,24,34.38,34.4,34.38,34.38,9
20161201|2016-08-24 00:30,24,34.37,34.45,34.37,34.43,306
20161201|2016-08-24 01:00,24,34.42,34.44,34.37,34.41,142
20161201|2016-08-24 01:30,24,34.42,34.53,34.41,34.42,506
20161201|2016-08-24 02:00,24,34.41,34.43,34.29,34.35,750
20161201|2016-08-24 02:30,24,34.36,34.43,34.35,34.41,195
20161201|2016-08-24 03:00,24,34.41,34.43,34.37,34.38,153
20161201|2016-08-24 03:30,24,34.37,34.44,34.36,34.41,447
20161201|2016-08-24 04:00,24,34.4,34.54,34.4,34.46,424
20161201|2016-08-24 04:30,24,34.46,34.47,34.36,34.38,171
20161201|2016-08-24 05:00,24,34.38,34.38,34.31,34.33,238
20161201|2016-08-24 05:30,24,34.33,34.34,34.31,34.32,68
20161201|2016-08-24 06:00,24,34.31,34.37,34.3,34.36,107
20161201|2016-08-24 06:30,24,34.35,34.39,34.34,34.38,155
20161201|2016-08-24 07:00,24,34.37,34.38,34.34,34.37,312
20161201|2016-08-24 07:30,24,34.37,34.43,34.36,34.39,421
20161201|2016-08-24 08:30,24,34.36,34.4,34.05,34.09,6003
20161201|2016-08-24 09:00,24,34.09,34.11,34.05,34.09,2594
20161201|2016-08-24 09:30,24,34.09,34.19,34.06,34.14,2352
20161201|2016-08-24 10:00,24,34.14,34.15,34,34.01,3106
20161201|2016-08-24 10:30,24,34.02,34.09,33.8,33.82,3963
20161201|2016-08-24 11:00,24,33.83,33.89,33.68,33.7,4819
20161201|2016-08-24 11:30,24,33.7,33.89,33.68,33.84,2703
20161201|2016-08-24 12:00,24,33.84,33.96,33.83,33.91,1840
20161201|2016-08-24 12:30,24,33.9,34,33.89,33.98,1556
20161201|2016-08-24 13:00,24,33.99,34.02,33.85,33.89,2596
20161201|2016-08-24 19:00,25,33.93,33.93,33.83,33.89,380
20161201|2016-08-24 19:30,25,33.88,33.94,33.88,33.88,90
20161201|2016-08-24 20:00,25,33.89,34.04,33.89,33.93,743
20161201|2016-08-24 20:30,25,33.93,33.93,33.76,33.78,491
20161201|2016-08-24 21:00,25,33.75,33.79,33.62,33.69,906
20161201|2016-08-24 21:30,25,33.7,33.7,33.56,33.57,692
20161201|2016-08-24 22:00,25,33.56,33.63,33.51,33.6,1320
20161201|2016-08-24 22:30,25,33.58,33.6,33.55,33.58,81
20161201|2016-08-24 23:00,25,33.58,33.66,33.58,33.63,118
20161201|2016-08-24 23:30,25,33.63,33.67,33.63,33.67,92
20161201|2016-08-25 00:00,25,33.65,33.66,33.61,33.61,57
20161201|2016-08-25 00:30,25,33.62,33.69,33.61,33.66,281
20161201|2016-08-25 01:00,25,33.68,33.72,33.65,33.7,130
20161201|2016-08-25 01:30,25,33.7,33.71,33.65,33.66,256
20161201|2016-08-25 02:00,25,33.66,33.68,33.61,33.61,175
20161201|2016-08-25 02:30,25,33.61,33.71,33.6,33.69,417
20161201|2016-08-25 03:00,25,33.7,33.81,33.69,33.73,530
20161201|2016-08-25 03:30,25,33.73,33.74,33.65,33.66,296
20161201|2016-08-25 04:00,25,33.66,33.73,33.65,33.69,353
20161201|2016-08-25 04:30,25,33.69,33.71,33.66,33.67,183
20161201|2016-08-25 05:00,25,33.68,33.68,33.65,33.65,171
20161201|2016-08-25 05:30,25,33.65,33.66,33.61,33.62,185
20161201|2016-08-25 06:00,25,33.61,33.61,33.48,33.51,1180
20161201|2016-08-25 06:30,25,33.51,33.51,33.38,33.47,1596
20161201|2016-08-25 07:00,25,33.48,33.55,33.47,33.5,742
20161201|2016-08-25 07:30,25,33.5,33.52,33.46,33.51,732
20161201|2016-08-25 08:30,25,33.52,33.61,33.36,33.39,5541
20161201|2016-08-25 09:00,25,33.4,33.48,33.35,33.43,3307
20161201|2016-08-25 09:30,25,33.43,33.44,33.21,33.33,6598
20161201|2016-08-25 10:00,25,33.32,33.32,33.21,33.23,3788
20161201|2016-08-25 10:30,25,33.23,33.4,33.19,33.28,5069
20161201|2016-08-25 11:00,25,33.29,33.36,33.25,33.32,2767
20161201|2016-08-25 11:30,25,33.32,33.37,33.21,33.36,2189
20161201|2016-08-25 12:00,25,33.36,33.38,33.29,33.34,1070
20161201|2016-08-25 12:30,25,33.35,33.39,33.29,33.3,1903
20161201|2016-08-25 13:00,25,33.31,33.36,33.24,33.35,2740
20161201|2016-08-25 19:00,26,33.37,33.39,33.32,33.33,441
20161201|2016-08-25 19:30,26,33.33,33.36,33.32,33.35,84
20161201|2016-08-25 20:00,26,33.35,33.35,33.15,33.28,918
20161201|2016-08-25 20:30,26,33.28,33.32,33.26,33.28,198
20161201|2016-08-25 21:00,26,33.29,33.3,33.25,33.26,158
20161201|2016-08-25 21:30,26,33.27,33.28,33.18,33.2,280
20161201|2016-08-25 22:00,26,33.19,33.26,33.18,33.24,241
20161201|2016-08-25 22:30,26,33.24,33.3,33.24,33.27,165
20161201|2016-08-25 23:00,26,33.27,33.3,33.27,33.27,38
20161201|2016-08-25 23:30,26,33.29,33.3,33.26,33.26,74
20161201|2016-08-26 00:00,26,33.26,33.3,33.24,33.28,108
20161201|2016-08-26 00:30,26,33.28,33.29,33.23,33.25,150
20161201|2016-08-26 01:00,26,33.25,33.35,33.25,33.3,288
20161201|2016-08-26 01:30,26,33.32,33.32,33.26,33.26,142
20161201|2016-08-26 02:00,26,33.27,33.31,33.26,33.3,91
20161201|2016-08-26 02:30,26,33.29,33.35,33.25,33.32,713
20161201|2016-08-26 03:00,26,33.33,33.42,33.32,33.39,577
20161201|2016-08-26 03:30,26,33.4,33.42,33.37,33.39,215
20161201|2016-08-26 04:00,26,33.39,33.51,33.38,33.48,841
20161201|2016-08-26 04:30,26,33.49,33.49,33.38,33.4,447
20161201|2016-08-26 05:00,26,33.39,33.4,33.35,33.39,259
20161201|2016-08-26 05:30,26,33.39,33.4,33.37,33.4,29
20161201|2016-08-26 06:00,26,33.41,33.45,33.41,33.45,200
20161201|2016-08-26 06:30,26,33.44,33.45,33.41,33.44,228
20161201|2016-08-26 07:00,26,33.44,33.45,33.4,33.42,334
20161201|2016-08-26 07:30,26,33.42,33.49,33.41,33.47,188
20161201|2016-08-26 08:30,26,33.48,33.59,33.35,33.38,5182
20161201|2016-08-26 09:00,26,33.38,33.53,33.28,33.46,4644
20161201|2016-08-26 09:30,26,33.46,33.47,33.27,33.34,2726
20161201|2016-08-26 10:00,26,33.33,33.36,33.18,33.23,2575
20161201|2016-08-26 10:30,26,33.23,33.23,33.06,33.12,3279
20161201|2016-08-26 11:00,26,33.12,33.12,32.98,33.02,3601
20161201|2016-08-26 11:30,26,33.03,33.2,33.02,33.11,1867
20161201|2016-08-26 12:00,26,33.12,33.13,33.07,33.1,1081
20161201|2016-08-26 12:30,26,33.11,33.27,33.08,33.23,1593
20161201|2016-08-26 13:00,26,33.23,33.38,33.21,33.34,3367
20161201|2016-08-28 19:00,29,33.54,33.54,33.22,33.28,1161
20161201|2016-08-28 19:30,29,33.28,33.31,33.21,33.24,228
20161201|2016-08-28 20:00,29,33.23,33.27,33.11,33.27,1216
20161201|2016-08-28 20:30,29,33.27,33.35,33.24,33.26,606
20161201|2016-08-28 21:00,29,33.27,33.3,33.19,33.19,377
20161201|2016-08-28 21:30,29,33.2,33.24,33.11,33.11,545
20161201|2016-08-28 22:00,29,33.11,33.23,33.11,33.22,129
20161201|2016-08-28 22:30,29,33.2,33.21,33.14,33.19,76
20161201|2016-08-28 23:00,29,33.18,33.21,33.16,33.21,37
20161201|2016-08-28 23:30,29,33.21,33.22,33.2,33.21,81
20161201|2016-08-29 00:00,29,33.21,33.21,33.17,33.17,98
20161201|2016-08-29 00:30,29,33.17,33.19,33.13,33.13,171
20161201|2016-08-29 01:00,29,33.13,33.14,33.09,33.14,219
20161201|2016-08-29 01:30,29,33.13,33.13,33.07,33.07,105
20161201|2016-08-29 02:00,29,33.08,33.1,33.05,33.08,246
20161201|2016-08-29 02:30,29,33.08,33.1,33.01,33.06,488
20161201|2016-08-29 03:00,29,33.06,33.07,33.01,33.03,150
20161201|2016-08-29 03:30,29,33.04,33.12,33.02,33.02,263
20161201|2016-08-29 04:00,29,33.01,33.04,32.95,32.98,335
20161201|2016-08-29 04:30,29,32.97,33.05,32.96,32.97,366
20161201|2016-08-29 05:00,29,32.96,32.98,32.92,32.96,156
20161201|2016-08-29 05:30,29,32.95,33,32.95,32.98,165
20161201|2016-08-29 06:00,29,32.99,32.99,32.95,32.96,112
20161201|2016-08-29 06:30,29,32.96,33,32.96,33,260
20161201|2016-08-29 07:00,29,32.99,33,32.93,32.95,149
20161201|2016-08-29 07:30,29,32.95,32.97,32.94,32.94,258
20161201|2016-08-29 08:30,29,32.99,33.15,32.96,33.05,4223
20161201|2016-08-29 09:00,29,33.04,33.18,33.04,33.13,1761
20161201|2016-08-29 09:30,29,33.14,33.19,33.03,33.09,2865
20161201|2016-08-29 10:00,29,33.1,33.1,32.99,33.05,1705
20161201|2016-08-29 10:30,29,33.05,33.06,32.87,33.03,2571
20161201|2016-08-29 11:00,29,33.04,33.05,32.97,32.98,1529
20161201|2016-08-29 11:30,29,32.97,33.01,32.93,32.94,1245
20161201|2016-08-29 12:00,29,32.94,33.1,32.94,33.04,1309
20161201|2016-08-29 12:30,29,33.04,33.15,33.04,33.12,1027
20161201|2016-08-29 13:00,29,33.12,33.24,33.11,33.24,3620
20161201|2016-08-29 19:00,30,33.25,33.27,33.22,33.23,431
20161201|2016-08-29 19:30,30,33.23,33.25,33.18,33.2,117
20161201|2016-08-29 20:00,30,33.2,33.32,33.2,33.31,527
20161201|2016-08-29 20:30,30,33.31,33.33,33.17,33.18,575
20161201|2016-08-29 21:00,30,33.17,33.25,33.15,33.25,187
20161201|2016-08-29 21:30,30,33.24,33.24,33.17,33.19,187
20161201|2016-08-29 22:00,30,33.17,33.31,33.16,33.3,257
20161201|2016-08-29 22:30,30,33.28,33.29,33.26,33.27,23
20161201|2016-08-29 23:00,30,33.28,33.3,33.28,33.29,21
20161201|2016-08-29 23:30,30,33.29,33.29,33.27,33.28,22
20161201|2016-08-30 00:00,30,33.29,33.3,33.27,33.29,53
20161201|2016-08-30 00:30,30,33.3,33.31,33.24,33.25,88
20161201|2016-08-30 01:00,30,33.28,33.3,33.25,33.25,123
20161201|2016-08-30 01:30,30,33.25,33.33,33.25,33.27,183
20161201|2016-08-30 02:00,30,33.27,33.28,33.17,33.17,336
20161201|2016-08-30 02:30,30,33.18,33.18,33.04,33.09,945
20161201|2016-08-30 03:00,30,33.1,33.16,33.09,33.14,262
20161201|2016-08-30 03:30,30,33.14,33.15,33.08,33.1,194
20161201|2016-08-30 04:00,30,33.1,33.11,33.08,33.1,99
20161201|2016-08-30 04:30,30,33.1,33.1,33.03,33.05,243
20161201|2016-08-30 05:00,30,33.05,33.08,33.04,33.05,173
20161201|2016-08-30 05:30,30,33.05,33.06,33.03,33.04,129
20161201|2016-08-30 06:00,30,33.03,33.06,33.02,33.06,161
20161201|2016-08-30 06:30,30,33.05,33.25,33.05,33.23,700
20161201|2016-08-30 07:00,30,33.24,33.24,33.12,33.14,311
20161201|2016-08-30 07:30,30,33.14,33.15,33.12,33.14,342
20161201|2016-08-30 08:30,30,33.19,33.3,32.9,33.01,6015
20161201|2016-08-30 09:00,30,33,33.05,32.71,32.71,6334
20161201|2016-08-30 09:30,30,32.71,32.8,32.68,32.79,3714
20161201|2016-08-30 10:00,30,32.78,32.83,32.72,32.81,1995
20161201|2016-08-30 10:30,30,32.82,32.84,32.72,32.78,2235
20161201|2016-08-30 11:00,30,32.78,32.98,32.78,32.95,2520
20161201|2016-08-30 11:30,30,32.95,32.96,32.88,32.93,1397
20161201|2016-08-30 12:00,30,32.93,32.99,32.93,32.93,926
20161201|2016-08-30 12:30,30,32.94,32.98,32.89,32.95,1101
20161201|2016-08-30 13:00,30,32.96,33.19,32.96,33.11,4347
20161201|2016-08-30 19:00,31,33.1,33.1,33.04,33.04,560
20161201|2016-08-30 19:30,31,33.03,33.04,32.98,32.99,406
20161201|2016-08-30 20:00,31,32.98,32.99,32.92,32.94,688
20161201|2016-08-30 20:30,31,32.95,32.98,32.9,32.97,247
20161201|2016-08-30 21:00,31,32.93,32.96,32.93,32.95,132
20161201|2016-08-30 21:30,31,32.95,32.97,32.92,32.95,170
20161201|2016-08-30 22:00,31,32.94,32.94,32.87,32.91,272
20161201|2016-08-30 22:30,31,32.91,32.93,32.9,32.91,28
20161201|2016-08-30 23:00,31,32.91,32.93,32.87,32.88,43
20161201|2016-08-30 23:30,31,32.87,32.9,32.87,32.88,40
20161201|2016-08-31 00:00,31,32.88,32.91,32.88,32.9,27
20161201|2016-08-31 00:30,31,32.89,32.93,32.89,32.89,167
20161201|2016-08-31 01:00,31,32.89,32.89,32.76,32.81,696
20161201|2016-08-31 01:30,31,32.79,32.82,32.77,32.79,361
20161201|2016-08-31 02:00,31,32.78,32.84,32.77,32.79,216
20161201|2016-08-31 02:30,31,32.79,32.85,32.79,32.82,49
20161201|2016-08-31 03:00,31,32.82,32.86,32.8,32.83,496
20161201|2016-08-31 03:30,31,32.83,32.85,32.82,32.83,140
20161201|2016-08-31 04:00,31,32.83,32.86,32.81,32.82,204
20161201|2016-08-31 04:30,31,32.83,32.87,32.83,32.87,211
20161201|2016-08-31 05:00,31,32.86,32.88,32.85,32.86,338
20161201|2016-08-31 05:30,31,32.87,32.87,32.85,32.85,184
20161201|2016-08-31 06:00,31,32.85,32.87,32.85,32.86,106
20161201|2016-08-31 06:30,31,32.87,32.87,32.78,32.82,215
20161201|2016-08-31 07:00,31,32.82,32.84,32.71,32.76,872
20161201|2016-08-31 07:30,31,32.76,32.8,32.76,32.79,382
20161201|2016-08-31 08:30,31,32.8,33.07,32.77,32.99,7678
20161201|2016-08-31 09:00,31,32.98,33.04,32.84,33.03,4066
20161201|2016-08-31 09:30,31,33.02,33.02,32.87,32.95,2199
20161201|2016-08-31 10:00,31,32.95,32.95,32.81,32.82,1858
20161201|2016-08-31 10:30,31,32.83,32.94,32.76,32.87,2156
20161201|2016-08-31 11:00,31,32.87,32.88,32.79,32.81,2194
20161201|2016-08-31 11:30,31,32.8,32.82,32.75,32.77,1516
20161201|2016-08-31 12:00,31,32.77,32.81,32.71,32.76,1841
20161201|2016-08-31 12:30,31,32.76,32.87,32.73,32.86,2307
20161201|2016-08-31 13:00,31,32.86,32.93,32.76,32.81,4147
20161201|2016-08-31 19:00,1,32.82,32.87,32.8,32.81,611
20161201|2016-08-31 19:30,1,32.81,32.81,32.74,32.79,279
20161201|2016-08-31 20:00,1,32.8,32.87,32.68,32.74,985
20161201|2016-08-31 20:30,1,32.72,32.75,32.7,32.72,89
20161201|2016-08-31 21:00,1,32.72,32.77,32.7,32.74,273
20161201|2016-08-31 21:30,1,32.73,32.75,32.72,32.72,43
20161201|2016-08-31 22:00,1,32.72,32.73,32.6,32.69,1340
20161201|2016-08-31 22:30,1,32.68,32.7,32.65,32.7,100
20161201|2016-08-31 23:00,1,32.7,32.73,32.7,32.72,74
20161201|2016-08-31 23:30,1,32.72,32.76,32.72,32.76,117
20161201|2016-09-01 00:00,1,32.75,32.76,32.74,32.74,31
20161201|2016-09-01 00:30,1,32.74,32.74,32.7,32.74,109
20161201|2016-09-01 01:00,1,32.75,32.77,32.72,32.73,120
20161201|2016-09-01 01:30,1,32.74,32.75,32.72,32.72,74
20161201|2016-09-01 02:00,1,32.71,32.75,32.71,32.72,104
20161201|2016-09-01 02:30,1,32.71,32.72,32.69,32.7,148
20161201|2016-09-01 03:00,1,32.69,32.72,32.67,32.69,173
20161201|2016-09-01 03:30,1,32.71,32.76,32.69,32.75,155
20161201|2016-09-01 04:00,1,32.75,32.83,32.75,32.8,404
20161201|2016-09-01 04:30,1,32.81,32.81,32.77,32.79,540
20161201|2016-09-01 05:00,1,32.79,32.8,32.78,32.8,88
20161201|2016-09-01 05:30,1,32.81,32.81,32.78,32.78,99
20161201|2016-09-01 06:00,1,32.79,32.83,32.78,32.83,103
20161201|2016-09-01 06:30,1,32.82,32.87,32.8,32.81,438
20161201|2016-09-01 07:00,1,32.82,32.84,32.77,32.78,183
20161201|2016-09-01 07:30,1,32.78,32.78,32.74,32.76,292
20161201|2016-09-01 08:30,1,32.81,32.82,32.62,32.7,4180
20161201|2016-09-01 09:00,1,32.7,32.74,32.4,32.42,7093
20161201|2016-09-01 09:30,1,32.42,32.48,32.31,32.46,6705
20161201|2016-09-01 10:00,1,32.47,32.62,32.45,32.53,4315
20161201|2016-09-01 10:30,1,32.52,32.59,32.48,32.55,2976
20161201|2016-09-01 11:00,1,32.55,32.64,32.53,32.56,1861
20161201|2016-09-01 11:30,1,32.56,32.61,32.53,32.58,1966
20161201|2016-09-01 12:00,1,32.57,32.61,32.55,32.59,2007
20161201|2016-09-01 12:30,1,32.59,32.6,32.52,32.58,2130
20161201|2016-09-01 13:00,1,32.58,32.6,32.5,32.56,2841
20161201|2016-09-01 19:00,2,32.56,32.65,32.55,32.57,266
20161201|2016-09-01 19:30,2,32.56,32.61,32.55,32.59,144
20161201|2016-09-01 20:00,2,32.58,32.7,32.56,32.6,487
20161201|2016-09-01 20:30,2,32.59,32.64,32.59,32.63,253
20161201|2016-09-01 21:00,2,32.63,32.73,32.63,32.67,280
20161201|2016-09-01 21:30,2,32.67,32.75,32.67,32.73,317
20161201|2016-09-01 22:00,2,32.73,32.78,32.73,32.78,351
20161201|2016-09-01 22:30,2,32.77,32.81,32.73,32.75,206
20161201|2016-09-01 23:00,2,32.75,32.81,32.75,32.81,104
20161201|2016-09-01 23:30,2,32.8,32.81,32.8,32.8,71
20161201|2016-09-02 00:00,2,32.8,32.86,32.8,32.84,183
20161201|2016-09-02 00:30,2,32.84,32.84,32.8,32.8,223
20161201|2016-09-02 01:00,2,32.8,32.82,32.78,32.78,257
20161201|2016-09-02 01:30,2,32.78,32.82,32.76,32.78,310
20161201|2016-09-02 02:00,2,32.8,32.81,32.79,32.79,89
20161201|2016-09-02 02:30,2,32.8,33.05,32.79,33.01,1232
20161201|2016-09-02 03:00,2,33.01,33.02,32.92,32.94,424
20161201|2016-09-02 03:30,2,32.94,32.99,32.92,32.97,552
20161201|2016-09-02 04:00,2,32.97,32.99,32.93,32.96,241
20161201|2016-09-02 04:30,2,32.96,33.01,32.94,33.01,402
20161201|2016-09-02 05:00,2,33.01,33.05,33,33.05,311
20161201|2016-09-02 05:30,2,33.05,33.08,33.03,33.05,421
20161201|2016-09-02 06:00,2,33.06,33.11,33.03,33.08,473
20161201|2016-09-02 06:30,2,33.1,33.14,33.09,33.12,351
20161201|2016-09-02 07:00,2,33.12,33.14,33.01,33.05,448
20161201|2016-09-02 07:30,2,33.04,33.13,33.04,33.08,342
20161201|2016-09-02 08:30,2,33.07,33.07,32.86,33,5800
20161201|2016-09-02 09:00,2,33.01,33.18,33,33.15,3470
20161201|2016-09-02 09:30,2,33.15,33.32,33.15,33.24,5662
20161201|2016-09-02 10:00,2,33.25,33.37,33.22,33.34,2487
20161201|2016-09-02 10:30,2,33.33,33.39,33.25,33.33,2136
20161201|2016-09-02 11:00,2,33.34,33.37,33.22,33.24,2123
20161201|2016-09-02 11:30,2,33.24,33.25,33.14,33.15,1526
20161201|2016-09-02 12:00,2,33.16,33.19,33.05,33.12,1994
20161201|2016-09-02 12:30,2,33.12,33.2,32.97,32.97,2258
20161201|2016-09-02 13:00,2,32.97,33.18,32.95,32.96,3860
20161201|2016-09-05 19:00,6,33.21,33.38,33.13,33.38,2272
20161201|2016-09-05 19:30,6,33.38,33.46,33.34,33.39,578
20161201|2016-09-05 20:00,6,33.4,33.5,33.33,33.38,1074
20161201|2016-09-05 20:30,6,33.38,33.43,33.35,33.43,375
20161201|2016-09-05 21:00,6,33.43,33.44,33.4,33.42,215
20161201|2016-09-05 21:30,6,33.43,33.49,33.38,33.4,148
20161201|2016-09-05 22:00,6,33.4,33.58,33.4,33.56,547
20161201|2016-09-05 22:30,6,33.55,33.59,33.48,33.5,229
20161201|2016-09-05 23:00,6,33.5,33.54,33.48,33.51,47
20161201|2016-09-05 23:30,6,33.51,33.53,33.46,33.48,67
20161201|2016-09-06 00:00,6,33.5,33.51,33.5,33.51,23
20161201|2016-09-06 00:30,6,33.51,33.51,33.39,33.4,210
20161201|2016-09-06 01:00,6,33.41,33.46,33.39,33.4,200
20161201|2016-09-06 01:30,6,33.4,33.47,33.4,33.45,256
20161201|2016-09-06 02:00,6,33.46,33.46,33.35,33.42,381
20161201|2016-09-06 02:30,6,33.41,33.41,33.36,33.36,290
20161201|2016-09-06 03:00,6,33.36,33.5,33.35,33.41,756
20161201|2016-09-06 03:30,6,33.4,33.42,33.39,33.41,468
20161201|2016-09-06 04:00,6,33.42,33.45,33.4,33.4,298
20161201|2016-09-06 04:30,6,33.42,33.43,33.33,33.34,353
20161201|2016-09-06 05:00,6,33.33,33.33,33.26,33.3,490
20161201|2016-09-06 05:30,6,33.31,33.33,33.29,33.32,63
20161201|2016-09-06 06:00,6,33.32,33.33,33.3,33.32,74
20161201|2016-09-06 06:30,6,33.31,33.34,33.26,33.27,133
20161201|2016-09-06 07:00,6,33.26,33.3,33.2,33.21,496
20161201|2016-09-06 07:30,6,33.21,33.22,33.17,33.17,427
20161201|2016-09-06 08:30,6,33.22,33.32,33.06,33.3,6148
20161201|2016-09-06 09:00,6,33.3,33.45,33.3,33.43,4190
20161201|2016-09-06 09:30,6,33.42,33.47,33.3,33.31,2835
20161201|2016-09-06 10:00,6,33.31,33.35,33.25,33.34,1776
20161201|2016-09-06 10:30,6,33.33,33.38,33.3,33.34,1782
20161201|2016-09-06 11:00,6,33.34,33.38,33.27,33.3,1137
20161201|2016-09-06 11:30,6,33.3,33.31,33.15,33.21,1895
20161201|2016-09-06 12:00,6,33.22,33.27,33.17,33.26,930
20161201|2016-09-06 12:30,6,33.25,33.27,33.19,33.26,1224
20161201|2016-09-06 13:00,6,33.26,33.31,33.08,33.09,3818
20161201|2016-09-06 19:00,7,33.13,33.19,33.11,33.18,615
20161201|2016-09-06 19:30,7,33.18,33.27,33.17,33.25,209
20161201|2016-09-06 20:00,7,33.26,33.3,33.23,33.25,258
20161201|2016-09-06 20:30,7,33.24,33.28,33.2,33.26,117
20161201|2016-09-06 21:00,7,33.27,33.29,33.23,33.25,146
20161201|2016-09-06 21:30,7,33.26,33.27,33.21,33.21,226
20161201|2016-09-06 22:00,7,33.21,33.26,33.17,33.23,305
20161201|2016-09-06 22:30,7,33.24,33.24,33.22,33.22,32
20161201|2016-09-06 23:00,7,33.21,33.21,33.21,33.21,43
20161201|2016-09-06 23:30,7,33.21,33.25,33.2,33.25,35
20161201|2016-09-07 00:00,7,33.25,33.27,33.24,33.25,32
20161201|2016-09-07 00:30,7,33.25,33.29,33.24,33.27,155
20161201|2016-09-07 01:00,7,33.27,33.34,33.26,33.32,433
20161201|2016-09-07 01:30,7,33.33,33.35,33.22,33.22,461
20161201|2016-09-07 02:00,7,33.22,33.26,33.2,33.24,216
20161201|2016-09-07 02:30,7,33.25,33.27,33.24,33.25,150
20161201|2016-09-07 03:00,7,33.25,33.27,33.21,33.24,319
20161201|2016-09-07 03:30,7,33.25,33.3,33.23,33.27,326
20161201|2016-09-07 04:00,7,33.26,33.28,33.25,33.27,109
20161201|2016-09-07 04:30,7,33.27,33.28,33.24,33.24,227
20161201|2016-09-07 05:00,7,33.25,33.27,33.24,33.26,115
20161201|2016-09-07 05:30,7,33.26,33.29,33.26,33.28,63
20161201|2016-09-07 06:00,7,33.26,33.27,33.26,33.26,30
20161201|2016-09-07 06:30,7,33.26,33.29,33.26,33.28,336
20161201|2016-09-07 07:00,7,33.28,33.28,33.19,33.2,336
20161201|2016-09-07 07:30,7,33.2,33.24,33.15,33.18,498
20161201|2016-09-07 08:30,7,33.26,33.4,33.19,33.26,6741
20161201|2016-09-07 09:00,7,33.27,33.33,33.2,33.31,2269
20161201|2016-09-07 09:30,7,33.31,33.32,33.06,33.09,3984
20161201|2016-09-07 10:00,7,33.08,33.13,32.97,33.02,3688
20161201|2016-09-07 10:30,7,33.01,33.19,33.01,33.11,2431
20161201|2016-09-07 11:00,7,33.11,33.2,33.1,33.13,1333
20161201|2016-09-07 11:30,7,33.13,33.23,33.12,33.19,1385
20161201|2016-09-07 12:00,7,33.19,33.25,33.19,33.24,1060
20161201|2016-09-07 12:30,7,33.24,33.25,33.15,33.17,1146
20161201|2016-09-07 13:00,7,33.17,33.22,33.11,33.13,2302
20161201|2016-09-07 19:00,8,33.16,33.22,33.14,33.2,416
20161201|2016-09-07 19:30,8,33.2,33.2,33.17,33.17,69
20161201|2016-09-07 20:00,8,33.17,33.17,33.11,33.13,268
20161201|2016-09-07 20:30,8,33.15,33.17,33.13,33.17,57
20161201|2016-09-07 21:00,8,33.17,33.21,33.17,33.21,147
20161201|2016-09-07 21:30,8,33.21,33.21,33.17,33.17,94
20161201|2016-09-07 22:00,8,33.18,33.26,33.14,33.21,292
20161201|2016-09-07 22:30,8,33.21,33.23,33.19,33.21,39
20161201|2016-09-07 23:00,8,33.21,33.24,33.2,33.23,181
20161201|2016-09-07 23:30,8,33.22,33.22,33.18,33.21,19
20161201|2016-09-08 00:00,8,33.21,33.22,33.2,33.22,11
20161201|2016-09-08 00:30,8,33.22,33.26,33.22,33.24,96
20161201|2016-09-08 01:00,8,33.23,33.25,33.19,33.24,123
20161201|2016-09-08 01:30,8,33.24,33.25,33.21,33.25,134
20161201|2016-09-08 02:00,8,33.24,33.24,33.2,33.21,112
20161201|2016-09-08 02:30,8,33.22,33.23,33.19,33.19,23
20161201|2016-09-08 03:00,8,33.2,33.25,33.16,33.24,213
20161201|2016-09-08 03:30,8,33.24,33.48,33.24,33.42,1975
20161201|2016-09-08 04:00,8,33.41,33.44,33.36,33.4,192
20161201|2016-09-08 04:30,8,33.41,33.41,33.36,33.36,135
20161201|2016-09-08 05:00,8,33.36,33.39,33.35,33.37,156
20161201|2016-09-08 05:30,8,33.37,33.42,33.37,33.41,260
20161201|2016-09-08 06:00,8,33.4,33.42,33.36,33.37,144
20161201|2016-09-08 06:30,8,33.36,33.41,33.35,33.38,183
20161201|2016-09-08 07:00,8,33.37,33.41,33.36,33.39,335
20161201|2016-09-08 07:30,8,33.38,33.41,33.38,33.4,226
20161201|2016-09-08 08:30,8,33.41,33.53,33.28,33.3,4370
20161201|2016-09-08 09:00,8,33.3,33.32,33.12,33.31,4275
20161201|2016-09-08 09:30,8,33.3,33.33,33.17,33.27,3492
20161201|2016-09-08 10:00,8,33.27,33.5,33.27,33.5,4218
20161201|2016-09-08 10:30,8,33.5,33.52,33.36,33.38,2748
20161201|2016-09-08 11:00,8,33.38,33.44,33.31,33.32,1978
20161201|2016-09-08 11:30,8,33.33,33.39,33.3,33.36,1583
20161201|2016-09-08 12:00,8,33.35,33.42,33.33,33.4,1190
20161201|2016-09-08 12:30,8,33.4,33.43,33.33,33.37,1210
20161201|2016-09-08 13:00,8,33.36,33.36,33.23,33.24,4448
20161201|2016-09-08 19:00,9,33.32,33.35,33.26,33.35,385
20161201|2016-09-08 19:30,9,33.35,33.37,33.31,33.36,124
20161201|2016-09-08 20:00,9,33.37,33.37,33.25,33.3,440
20161201|2016-09-08 20:30,9,33.29,33.35,33.26,33.31,92
20161201|2016-09-08 21:00,9,33.3,33.35,33.3,33.34,47
20161201|2016-09-08 21:30,9,33.34,33.38,33.31,33.32,117
20161201|2016-09-08 22:00,9,33.31,33.36,33.3,33.35,134
20161201|2016-09-08 22:30,9,33.35,33.35,33.33,33.35,13
20161201|2016-09-08 23:00,9,33.35,33.37,33.35,33.36,26
20161201|2016-09-08 23:30,9,33.36,33.37,33.35,33.36,48
20161201|2016-09-09 00:00,9,33.35,33.39,33.33,33.39,123
20161201|2016-09-09 00:30,9,33.38,33.42,33.38,33.41,81
20161201|2016-09-09 01:00,9,33.42,33.46,33.38,33.41,251
20161201|2016-09-09 01:30,9,33.41,33.47,33.41,33.44,428
20161201|2016-09-09 02:00,9,33.44,33.49,33.42,33.43,383
20161201|2016-09-09 02:30,9,33.43,33.48,33.43,33.44,171
20161201|2016-09-09 03:00,9,33.42,33.43,33.38,33.4,81
20161201|2016-09-09 03:30,9,33.4,33.42,33.35,33.37,209
20161201|2016-09-09 04:00,9,33.36,33.39,33.36,33.39,29
20161201|2016-09-09 04:30,9,33.39,33.5,33.38,33.44,563
20161201|2016-09-09 05:00,9,33.44,33.52,33.39,33.5,562
20161201|2016-09-09 05:30,9,33.51,33.52,33.47,33.49,292
20161201|2016-09-09 06:00,9,33.48,33.49,33.47,33.48,42
20161201|2016-09-09 06:30,9,33.48,33.48,33.42,33.45,102
20161201|2016-09-09 07:00,9,33.45,33.47,33.37,33.43,289
20161201|2016-09-09 07:30,9,33.44,33.45,33.37,33.39,285
20161201|2016-09-09 08:30,9,33.39,33.46,33.27,33.32,4520
20161201|2016-09-09 09:00,9,33.32,33.45,33.3,33.39,3326
20161201|2016-09-09 09:30,9,33.38,33.42,33.27,33.41,2306
20161201|2016-09-09 10:00,9,33.41,33.47,33.36,33.38,2424
20161201|2016-09-09 10:30,9,33.38,33.44,33.38,33.41,1209
20161201|2016-09-09 11:00,9,33.42,33.47,33.33,33.35,1407
20161201|2016-09-09 11:30,9,33.35,33.45,33.31,33.38,1487
20161201|2016-09-09 12:00,9,33.39,33.43,33.37,33.4,506
20161201|2016-09-09 12:30,9,33.41,33.42,33.31,33.39,1033
20161201|2016-09-09 13:00,9,33.38,33.4,33.26,33.34,3255
20161201|2016-09-11 19:00,12,33.23,33.34,33.23,33.29,822
20161201|2016-09-11 19:30,12,33.3,33.33,33.27,33.31,110
20161201|2016-09-11 20:00,12,33.31,33.32,33.04,33.07,1226
20161201|2016-09-11 20:30,12,33.06,33.09,32.97,33.01,673
20161201|2016-09-11 21:00,12,33,33.08,32.97,33.06,156
20161201|2016-09-11 21:30,12,33.06,33.06,33.02,33.03,106
20161201|2016-09-11 22:00,12,33.02,33.09,33,33.05,137
20161201|2016-09-11 22:30,12,33.04,33.06,33.03,33.05,35
20161201|2016-09-11 23:00,12,33.05,33.05,33.05,33.05,28
20161201|2016-09-11 23:30,12,33.06,33.08,33.06,33.08,21
20161201|2016-09-12 00:00,12,33.08,33.08,33.05,33.05,51
20161201|2016-09-12 00:30,12,33.05,33.09,33.03,33.09,123
20161201|2016-09-12 01:00,12,33.06,33.08,33.04,33.04,192
20161201|2016-09-12 01:30,12,33.05,33.06,33.01,33.06,194
20161201|2016-09-12 02:00,12,33.05,33.07,33.02,33.04,84
20161201|2016-09-12 02:30,12,33.04,33.05,33.03,33.05,135
20161201|2016-09-12 03:00,12,33.05,33.06,33.04,33.04,138
20161201|2016-09-12 03:30,12,33.04,33.08,33.01,33.01,158
20161201|2016-09-12 04:00,12,33.01,33.02,32.99,32.99,187
20161201|2016-09-12 04:30,12,32.99,32.99,32.95,32.95,416
20161201|2016-09-12 05:00,12,32.95,32.96,32.92,32.93,293
20161201|2016-09-12 05:30,12,32.94,33,32.94,32.98,230
20161201|2016-09-12 06:00,12,32.97,32.99,32.95,32.96,233
20161201|2016-09-12 06:30,12,32.96,32.98,32.93,32.97,288
20161201|2016-09-12 07:00,12,32.96,33.02,32.95,32.98,225
20161201|2016-09-12 07:30,12,32.98,32.98,32.93,32.94,430
20161201|2016-09-12 08:30,12,32.95,32.96,32.78,32.85,6564
20161201|2016-09-12 09:00,12,32.85,32.87,32.75,32.76,4300
20161201|2016-09-12 09:30,12,32.76,32.83,32.65,32.75,5035
20161201|2016-09-12 10:00,12,32.75,32.84,32.72,32.84,2284
20161201|2016-09-12 10:30,12,32.84,33.09,32.81,33.05,4455
20161201|2016-09-12 11:00,12,33.06,33.14,32.68,32.78,9055
20161201|2016-09-12 11:30,12,32.78,32.82,32.72,32.77,2374
20161201|2016-09-12 12:00,12,32.78,32.81,32.67,32.67,1807
20161201|2016-09-12 12:30,12,32.66,32.72,32.61,32.66,2363
20161201|2016-09-12 13:00,12,32.66,32.77,32.56,32.76,4895
20161201|2016-09-12 19:00,13,32.65,32.74,32.63,32.64,525
20161201|2016-09-12 19:30,13,32.63,32.65,32.6,32.65,76
20161201|2016-09-12 20:00,13,32.65,32.82,32.65,32.79,804
20161201|2016-09-12 20:30,13,32.8,32.81,32.75,32.77,127
20161201|2016-09-12 21:00,13,32.77,32.81,32.76,32.77,58
20161201|2016-09-12 21:30,13,32.77,32.8,32.69,32.69,148
20161201|2016-09-12 22:00,13,32.69,32.69,32.59,32.59,252
20161201|2016-09-12 22:30,13,32.59,32.62,32.57,32.61,164
20161201|2016-09-12 23:00,13,32.61,32.61,32.58,32.6,28
20161201|2016-09-12 23:30,13,32.6,32.89,32.6,32.87,1181
20161201|2016-09-13 00:00,13,32.88,32.89,32.84,32.88,541
20161201|2016-09-13 00:30,13,32.88,32.97,32.87,32.88,1003
20161201|2016-09-13 01:00,13,32.87,32.93,32.84,32.9,439
20161201|2016-09-13 01:30,13,32.89,32.91,32.78,32.88,828
20161201|2016-09-13 02:00,13,32.88,32.9,32.66,32.67,786
20161201|2016-09-13 02:30,13,32.66,32.7,32.64,32.65,239
20161201|2016-09-13 03:00,13,32.64,32.66,32.57,32.58,491
20161201|2016-09-13 03:30,13,32.58,32.6,32.55,32.56,716
20161201|2016-09-13 04:00,13,32.56,32.57,32.38,32.41,2285
20161201|2016-09-13 04:30,13,32.41,32.54,32.41,32.51,767
20161201|2016-09-13 05:00,13,32.51,32.58,32.51,32.57,321
20161201|2016-09-13 05:30,13,32.58,32.58,32.54,32.54,202
20161201|2016-09-13 06:00,13,32.54,32.54,32.51,32.52,121
20161201|2016-09-13 06:30,13,32.53,32.57,32.52,32.57,375
20161201|2016-09-13 07:00,13,32.57,32.58,32.51,32.53,406
20161201|2016-09-13 07:30,13,32.53,32.56,32.51,32.51,233
20161201|2016-09-13 08:30,13,32.44,32.55,32.37,32.37,4927
20161201|2016-09-13 09:00,13,32.37,32.38,31.93,31.96,13173
20161201|2016-09-13 09:30,13,31.96,32.15,31.88,32.09,6808
20161201|2016-09-13 10:00,13,32.1,32.1,31.97,31.98,3610
20161201|2016-09-13 10:30,13,31.98,32,31.91,31.97,4533
20161201|2016-09-13 11:00,13,31.97,31.99,31.88,31.92,2852
20161201|2016-09-13 11:30,13,31.91,32.01,31.91,31.92,2887
20161201|2016-09-13 12:00,13,31.92,31.93,31.88,31.9,3461
20161201|2016-09-13 12:30,13,31.9,31.92,31.85,31.87,2273
20161201|2016-09-13 13:00,13,31.86,31.9,31.82,31.86,4857
20161201|2016-09-13 19:00,14,31.83,31.85,31.79,31.82,830
20161201|2016-09-13 19:30,14,31.81,31.82,31.79,31.8,224
20161201|2016-09-13 20:00,14,31.81,31.85,31.67,31.7,2851
20161201|2016-09-13 20:30,14,31.69,31.74,31.68,31.68,394
20161201|2016-09-13 21:00,14,31.69,31.72,31.68,31.71,259
20161201|2016-09-13 21:30,14,31.71,31.72,31.69,31.72,275
20161201|2016-09-13 22:00,14,31.71,31.72,31.69,31.72,77
20161201|2016-09-13 22:30,14,31.73,31.74,31.69,31.71,65
20161201|2016-09-13 23:00,14,31.71,31.74,31.7,31.71,68
20161201|2016-09-13 23:30,14,31.71,31.75,31.71,31.73,48
20161201|2016-09-14 00:00,14,31.73,31.74,31.66,31.69,264
20161201|2016-09-14 00:30,14,31.71,31.76,31.71,31.74,250
20161201|2016-09-14 01:00,14,31.74,31.74,31.67,31.72,144
20161201|2016-09-14 01:30,14,31.71,31.75,31.63,31.64,622
20161201|2016-09-14 02:00,14,31.64,31.69,31.64,31.68,227
20161201|2016-09-14 02:30,14,31.68,31.75,31.65,31.75,575
20161201|2016-09-14 03:00,14,31.74,31.76,31.72,31.74,263
20161201|2016-09-14 03:30,14,31.73,31.75,31.68,31.75,269
20161201|2016-09-14 04:00,14,31.74,31.79,31.71,31.77,343
20161201|2016-09-14 04:30,14,31.77,31.79,31.75,31.75,299
20161201|2016-09-14 05:00,14,31.74,31.77,31.71,31.76,190
20161201|2016-09-14 05:30,14,31.77,31.84,31.76,31.82,526
20161201|2016-09-14 06:00,14,31.83,31.83,31.82,31.82,104
20161201|2016-09-14 06:30,14,31.82,31.99,31.82,31.94,1281
20161201|2016-09-14 07:00,14,31.93,31.95,31.82,31.85,728
20161201|2016-09-14 07:30,14,31.84,31.87,31.81,31.82,629
20161201|2016-09-14 08:30,14,31.8,31.85,31.72,31.79,6103
20161201|2016-09-14 09:00,14,31.8,31.84,31.75,31.82,3002
20161201|2016-09-14 09:30,14,31.82,31.99,31.81,31.89,5734
20161201|2016-09-14 10:00,14,31.89,31.97,31.86,31.87,3548
20161201|2016-09-14 10:30,14,31.87,31.88,31.79,31.81,1759
20161201|2016-09-14 11:00,14,31.8,31.85,31.72,31.81,2546
20161201|2016-09-14 11:30,14,31.82,31.85,31.76,31.79,1992
20161201|2016-09-14 12:00,14,31.79,31.83,31.75,31.77,1390
20161201|2016-09-14 12:30,14,31.78,31.81,31.74,31.76,1722
20161201|2016-09-14 13:00,14,31.76,31.9,31.74,31.89,2967
20161201|2016-09-14 19:00,15,31.94,32.04,31.88,31.89,737
20161201|2016-09-14 19:30,15,31.89,31.9,31.88,31.88,46
20161201|2016-09-14 20:00,15,31.88,31.88,31.81,31.82,178
20161201|2016-09-14 20:30,15,31.82,31.82,31.8,31.81,79
20161201|2016-09-14 21:00,15,31.81,31.81,31.79,31.79,67
20161201|2016-09-14 21:30,15,31.79,31.81,31.79,31.79,119
20161201|2016-09-14 22:00,15,31.8,31.81,31.77,31.8,63
20161201|2016-09-14 22:30,15,31.8,31.83,31.8,31.82,111
20161201|2016-09-14 23:00,15,31.82,31.85,31.82,31.83,73
20161201|2016-09-14 23:30,15,31.83,31.84,31.82,31.84,23
20161201|2016-09-15 00:00,15,31.85,31.88,31.84,31.84,133
20161201|2016-09-15 00:30,15,31.83,31.83,31.81,31.82,45
20161201|2016-09-15 01:00,15,31.83,31.83,31.81,31.82,27
20161201|2016-09-15 01:30,15,31.82,31.86,31.82,31.86,127
20161201|2016-09-15 02:00,15,31.87,31.96,31.86,31.92,466
20161201|2016-09-15 02:30,15,31.94,31.95,31.9,31.93,182
20161201|2016-09-15 03:00,15,31.92,31.95,31.92,31.93,218
20161201|2016-09-15 03:30,15,31.93,32.13,31.92,32.11,1188
20161201|2016-09-15 04:00,15,32.1,32.12,32.03,32.09,654
20161201|2016-09-15 04:30,15,32.09,32.11,32.06,32.1,427
20161201|2016-09-15 05:00,15,32.1,32.1,32.01,32.01,371
20161201|2016-09-15 05:30,15,32.03,32.08,32.03,32.07,210
20161201|2016-09-15 06:00,15,32.06,32.07,32.05,32.05,36
20161201|2016-09-15 06:30,15,32.06,32.06,32.04,32.06,81
20161201|2016-09-15 07:00,15,32.05,32.11,32.04,32.08,442
20161201|2016-09-15 07:30,15,32.1,32.16,32.1,32.16,272
20161201|2016-09-15 08:30,15,32.21,32.22,31.88,31.94,5407
20161201|2016-09-15 09:00,15,31.94,32.12,31.94,32.09,3472
20161201|2016-09-15 09:30,15,32.09,32.1,32.02,32.08,1961
20161201|2016-09-15 10:00,15,32.08,32.27,32.06,32.24,4283
20161201|2016-09-15 10:30,15,32.25,32.34,32.24,32.25,3790
20161201|2016-09-15 11:00,15,32.25,32.34,32.23,32.31,2366
20161201|2016-09-15 11:30,15,32.32,32.35,32.25,32.32,1545
20161201|2016-09-15 12:00,15,32.33,32.46,32.3,32.39,2811
20161201|2016-09-15 12:30,15,32.39,32.4,32.31,32.37,1099
20161201|2016-09-15 13:00,15,32.36,32.38,32.26,32.33,3493
20161201|2016-09-15 19:00,16,32.33,32.35,32.29,32.31,476
20161201|2016-09-15 19:30,16,32.31,32.33,32.3,32.3,114
20161201|2016-09-15 20:00,16,32.3,32.31,32.3,32.3,40
20161201|2016-09-15 20:30,16,32.3,32.35,32.3,32.35,86
20161201|2016-09-15 21:00,16,32.36,32.38,32.36,32.37,162
20161201|2016-09-15 21:30,16,32.37,32.38,32.37,32.38,46
20161201|2016-09-15 22:00,16,32.37,32.38,32.37,32.38,38
20161201|2016-09-15 22:30,16,32.37,32.42,32.37,32.41,108
20161201|2016-09-15 23:00,16,32.42,32.42,32.39,32.4,49
20161201|2016-09-15 23:30,16,32.39,32.42,32.38,32.41,47
20161201|2016-09-16 00:00,16,32.42,32.42,32.37,32.39,82
20161201|2016-09-16 00:30,16,32.4,32.42,32.37,32.41,38
20161201|2016-09-16 01:00,16,32.41,32.43,32.39,32.4,50
20161201|2016-09-16 01:30,16,32.39,32.39,32.36,32.37,155
20161201|2016-09-16 02:00,16,32.36,32.39,32.35,32.38,245
20161201|2016-09-16 02:30,16,32.38,32.42,32.35,32.42,165
20161201|2016-09-16 03:00,16,32.41,32.43,32.41,32.42,84
20161201|2016-09-16 03:30,16,32.43,32.48,32.42,32.44,249
20161201|2016-09-16 04:00,16,32.44,32.45,32.39,32.39,106
20161201|2016-09-16 04:30,16,32.39,32.44,32.39,32.42,218
20161201|2016-09-16 05:00,16,32.41,32.43,32.4,32.41,326
20161201|2016-09-16 05:30,16,32.42,32.42,32.4,32.4,433
20161201|2016-09-16 06:00,16,32.4,32.46,32.4,32.44,261
20161201|2016-09-16 06:30,16,32.44,32.44,32.25,32.28,726
20161201|2016-09-16 07:00,16,32.29,32.31,32.24,32.24,351
20161201|2016-09-16 07:30,16,32.24,32.27,32.22,32.23,299
20161201|2016-09-16 08:30,16,32.22,32.55,32.18,32.44,8244
20161201|2016-09-16 09:00,16,32.45,32.5,32.39,32.44,3293
20161201|2016-09-16 09:30,16,32.44,32.45,32.35,32.39,2573
20161201|2016-09-16 10:00,16,32.38,32.43,32.34,32.39,2004
20161201|2016-09-16 10:30,16,32.39,32.5,32.37,32.49,2414
20161201|2016-09-16 11:00,16,32.48,32.48,32.38,32.4,1563
20161201|2016-09-16 11:30,16,32.4,32.41,32.24,32.27,2420
20161201|2016-09-16 12:00,16,32.26,32.38,32.21,32.34,1276
20161201|2016-09-16 12:30,16,32.35,32.42,32.31,32.36,1350
20161201|2016-09-16 13:00,16,32.35,32.42,32.18,32.22,3220
20161201|2016-09-18 19:00,19,32.31,32.45,32.23,32.43,1440
20161201|2016-09-18 19:30,19,32.43,32.46,32.41,32.46,274
20161201|2016-09-18 20:00,19,32.45,32.46,32.32,32.39,782
20161201|2016-09-18 20:30,19,32.39,32.41,32.39,32.4,93
20161201|2016-09-18 21:00,19,32.39,32.49,32.38,32.44,237
20161201|2016-09-18 21:30,19,32.45,32.64,32.41,32.57,730
20161201|2016-09-18 22:00,19,32.57,32.62,32.54,32.59,330
20161201|2016-09-18 22:30,19,32.59,32.6,32.56,32.57,86
20161201|2016-09-18 23:00,19,32.58,32.61,32.57,32.59,19
20161201|2016-09-18 23:30,19,32.59,32.61,32.58,32.58,239
20161201|2016-09-19 00:00,19,32.58,32.6,32.57,32.57,173
20161201|2016-09-19 00:30,19,32.58,32.59,32.49,32.52,262
20161201|2016-09-19 01:00,19,32.52,32.61,32.52,32.59,199
20161201|2016-09-19 01:30,19,32.58,32.59,32.53,32.54,503
20161201|2016-09-19 02:00,19,32.55,32.67,32.5,32.64,1048
20161201|2016-09-19 02:30,19,32.64,32.7,32.62,32.67,547
20161201|2016-09-19 03:00,19,32.66,32.82,32.66,32.81,1302
20161201|2016-09-19 03:30,19,32.81,32.87,32.79,32.83,698
20161201|2016-09-19 04:00,19,32.82,32.92,32.81,32.83,1056
20161201|2016-09-19 04:30,19,32.83,32.87,32.81,32.82,334
20161201|2016-09-19 05:00,19,32.82,32.84,32.79,32.8,198
20161201|2016-09-19 05:30,19,32.79,32.83,32.74,32.77,412
20161201|2016-09-19 06:00,19,32.76,32.78,32.74,32.77,111
20161201|2016-09-19 06:30,19,32.77,32.8,32.76,32.78,221
20161201|2016-09-19 07:00,19,32.78,32.78,32.76,32.78,251
20161201|2016-09-19 07:30,19,32.78,32.78,32.73,32.74,217
20161201|2016-09-19 08:30,19,32.84,33,32.81,32.99,8734
20161201|2016-09-19 09:00,19,33,33.14,32.98,33.03,6114
20161201|2016-09-19 09:30,19,33.03,33.1,33.01,33.06,3559
20161201|2016-09-19 10:00,19,33.06,33.1,33.04,33.08,2635
20161201|2016-09-19 10:30,19,33.07,33.37,33.07,33.27,7218
20161201|2016-09-19 11:00,19,33.26,33.28,32.99,33.01,4977
20161201|2016-09-19 11:30,19,33.02,33.13,32.98,33.11,2814
20161201|2016-09-19 12:00,19,33.12,33.19,33.1,33.12,2070
20161201|2016-09-19 12:30,19,33.11,33.17,33.04,33.11,1669
20161201|2016-09-19 13:00,19,33.1,33.18,33.05,33.06,3897
20161201|2016-09-19 19:00,20,33.07,33.1,33.06,33.09,544
20161201|2016-09-19 19:30,20,33.09,33.09,33.02,33.06,99
20161201|2016-09-19 20:00,20,33.05,33.35,32.97,33.3,1416
20161201|2016-09-19 20:30,20,33.31,33.56,33.31,33.46,1286
20161201|2016-09-19 21:00,20,33.48,33.52,33.47,33.51,287
20161201|2016-09-19 21:30,20,33.52,33.63,33.42,33.53,1416
20161201|2016-09-19 22:00,20,33.53,33.68,33.52,33.62,513
20161201|2016-09-19 22:30,20,33.62,33.63,33.56,33.63,147
20161201|2016-09-19 23:00,20,33.63,33.68,33.61,33.67,397
20161201|2016-09-19 23:30,20,33.67,33.83,33.67,33.8,1172
20161201|2016-09-20 00:00,20,33.8,33.81,33.75,33.76,355
20161201|2016-09-20 00:30,20,33.75,33.78,33.67,33.72,796
20161201|2016-09-20 01:00,20,33.72,33.8,33.68,33.8,516
20161201|2016-09-20 01:30,20,33.8,33.81,33.75,33.77,410
20161201|2016-09-20 02:00,20,33.78,33.8,33.74,33.75,699
20161201|2016-09-20 02:30,20,33.74,33.75,33.64,33.73,770
20161201|2016-09-20 03:00,20,33.72,33.73,33.65,33.67,414
20161201|2016-09-20 03:30,20,33.67,33.7,33.62,33.65,407
20161201|2016-09-20 04:00,20,33.64,33.67,33.63,33.65,219
20161201|2016-09-20 04:30,20,33.65,33.65,33.59,33.6,522
20161201|2016-09-20 05:00,20,33.6,33.61,33.58,33.6,137
20161201|2016-09-20 05:30,20,33.6,33.61,33.58,33.59,172
20161201|2016-09-20 06:00,20,33.58,33.58,33.52,33.53,182
20161201|2016-09-20 06:30,20,33.52,33.53,33.41,33.46,838
20161201|2016-09-20 07:00,20,33.46,33.59,33.43,33.53,539
20161201|2016-09-20 07:30,20,33.52,33.54,33.45,33.47,470
20161201|2016-09-20 08:30,20,33.48,33.68,33.41,33.61,8357
20161201|2016-09-20 09:00,20,33.62,33.69,33.58,33.67,3991
20161201|2016-09-20 09:30,20,33.66,33.84,33.64,33.73,5773
20161201|2016-09-20 10:00,20,33.74,33.9,33.68,33.85,2815
20161201|2016-09-20 10:30,20,33.85,33.9,33.78,33.81,4877
20161201|2016-09-20 11:00,20,33.82,33.9,33.82,33.86,3474
20161201|2016-09-20 11:30,20,33.86,34.1,33.85,34.08,5663
20161201|2016-09-20 12:00,20,34.08,34.08,33.98,34.07,2941
20161201|2016-09-20 12:30,20,34.07,34.1,34.02,34.08,2792
20161201|2016-09-20 13:00,20,34.09,34.2,34.06,34.14,6582
20161201|2016-09-20 19:00,21,34.09,34.1,34.03,34.09,741
20161201|2016-09-20 19:30,21,34.1,34.11,34.07,34.07,377
20161201|2016-09-20 20:00,21,34.07,34.07,33.91,33.97,1408
20161201|2016-09-20 20:30,21,33.96,33.98,33.93,33.96,287
20161201|2016-09-20 21:00,21,33.96,33.98,33.95,33.97,213
20161201|2016-09-20 21:30,21,33.97,33.97,33.9,33.93,884
20161201|2016-09-20 22:00,21,33.93,33.95,33.83,33.95,342
20161201|2016-09-20 22:30,21,33.94,33.99,33.94,33.98,165
20161201|2016-09-20 23:00,21,33.98,33.98,33.93,33.94,77
20161201|2016-09-20 23:30,21,33.94,33.95,33.91,33.91,29
20161201|2016-09-21 00:00,21,33.9,33.93,33.89,33.89,43
20161201|2016-09-21 00:30,21,33.9,33.95,33.86,33.87,209
20161201|2016-09-21 01:00,21,33.88,33.94,33.87,33.92,223
20161201|2016-09-21 01:30,21,33.92,33.99,33.91,33.98,216
20161201|2016-09-21 02:00,21,33.99,34,33.93,33.97,399
20161201|2016-09-21 02:30,21,33.95,33.98,33.86,33.87,371
20161201|2016-09-21 03:00,21,33.86,33.87,33.8,33.82,456
20161201|2016-09-21 03:30,21,33.82,33.82,33.75,33.76,599
20161201|2016-09-21 04:00,21,33.76,33.78,33.7,33.77,388
20161201|2016-09-21 04:30,21,33.77,33.79,33.72,33.74,510
20161201|2016-09-21 05:00,21,33.74,33.8,33.65,33.78,828
20161201|2016-09-21 05:30,21,33.78,33.8,33.78,33.78,46
20161201|2016-09-21 06:00,21,33.77,33.78,33.77,33.78,72
20161201|2016-09-21 06:30,21,33.78,33.8,33.77,33.77,102
20161201|2016-09-21 07:00,21,33.77,33.86,33.76,33.82,637
20161201|2016-09-21 07:30,21,33.82,33.83,33.8,33.81,208
20161201|2016-09-21 08:30,21,33.84,33.88,33.74,33.84,6616
20161201|2016-09-21 09:00,21,33.83,33.83,33.66,33.68,5181
20161201|2016-09-21 09:30,21,33.68,33.75,33.64,33.67,4364
20161201|2016-09-21 10:00,21,33.67,33.81,33.66,33.73,2128
20161201|2016-09-21 10:30,21,33.73,33.76,33.66,33.73,1767
20161201|2016-09-21 11:00,21,33.73,33.74,33.66,33.67,1203
20161201|2016-09-21 11:30,21,33.66,33.77,33.65,33.75,1384
20161201|2016-09-21 12:00,21,33.75,33.77,33.67,33.68,976
20161201|2016-09-21 12:30,21,33.68,33.71,33.63,33.64,1402
20161201|2016-09-21 13:00,21,33.64,33.73,33.62,33.69,3766
20161201|2016-09-21 19:00,22,33.69,33.85,33.67,33.81,549
20161201|2016-09-21 19:30,22,33.82,33.84,33.81,33.82,81
20161201|2016-09-21 20:00,22,33.84,34.1,33.83,34.1,1137
20161201|2016-09-21 20:30,22,34.1,34.13,34.01,34.06,610
20161201|2016-09-21 21:00,22,34.04,34.1,34.03,34.07,213
20161201|2016-09-21 21:30,22,34.08,34.13,34.05,34.06,901
20161201|2016-09-21 22:00,22,34.07,34.08,33.85,33.86,793
20161201|2016-09-21 22:30,22,33.85,33.9,33.84,33.89,109
20161201|2016-09-21 23:00,22,33.88,33.89,33.87,33.87,78
20161201|2016-09-21 23:30,22,33.87,33.87,33.84,33.86,126
20161201|2016-09-22 00:00,22,33.86,33.87,33.86,33.86,67
20161201|2016-09-22 00:30,22,33.87,33.87,33.79,33.79,279
20161201|2016-09-22 01:00,22,33.79,33.83,33.73,33.74,375
20161201|2016-09-22 01:30,22,33.73,33.77,33.7,33.75,294
20161201|2016-09-22 02:00,22,33.74,33.76,33.71,33.72,181
20161201|2016-09-22 02:30,22,33.73,33.76,33.71,33.75,114
20161201|2016-09-22 03:00,22,33.74,33.76,33.71,33.76,127
20161201|2016-09-22 03:30,22,33.76,33.9,33.75,33.86,972
20161201|2016-09-22 04:00,22,33.86,33.95,33.86,33.9,413
20161201|2016-09-22 04:30,22,33.9,34.02,33.89,34.01,410
20161201|2016-09-22 05:00,22,34.01,34.04,33.96,33.98,276
20161201|2016-09-22 05:30,22,33.96,33.98,33.86,33.91,550
20161201|2016-09-22 06:00,22,33.91,33.96,33.9,33.95,86
20161201|2016-09-22 06:30,22,33.95,34.04,33.95,34.03,169
20161201|2016-09-22 07:00,22,34.02,34.07,33.99,34.03,494
20161201|2016-09-22 07:30,22,34.04,34.1,33.98,34.08,1407
20161201|2016-09-22 08:30,22,34.1,34.18,33.9,33.96,8568
20161201|2016-09-22 09:00,22,33.97,34,33.86,33.98,3784
20161201|2016-09-22 09:30,22,33.98,34.08,33.98,34.07,4039
20161201|2016-09-22 10:00,22,34.07,34.08,34.02,34.07,2179
20161201|2016-09-22 10:30,22,34.06,34.15,34.06,34.12,2906
20161201|2016-09-22 11:00,22,34.12,34.15,34.11,34.12,1573
20161201|2016-09-22 11:30,22,34.11,34.15,34.06,34.07,1247
20161201|2016-09-22 12:00,22,34.07,34.16,34.02,34.11,2743
20161201|2016-09-22 12:30,22,34.12,34.2,34.07,34.16,2637
20161201|2016-09-22 13:00,22,34.17,34.29,34.16,34.17,4164
20161201|2016-09-22 19:00,23,34.2,34.26,34.12,34.26,488
20161201|2016-09-22 19:30,23,34.26,34.27,34.22,34.23,264
20161201|2016-09-22 20:00,23,34.23,34.24,34.06,34.1,599
20161201|2016-09-22 20:30,23,34.09,34.17,34.07,34.11,159
20161201|2016-09-22 21:00,23,34.1,34.11,33.98,34.03,786
20161201|2016-09-22 21:30,23,34.03,34.08,34,34.08,373
20161201|2016-09-22 22:00,23,34.07,34.08,34.04,34.07,182
20161201|2016-09-22 22:30,23,34.06,34.1,34.05,34.06,182
20161201|2016-09-22 23:00,23,34.06,34.07,34,34.01,136
20161201|2016-09-22 23:30,23,34.01,34.04,34.01,34.02,48
20161201|2016-09-23 00:00,23,34.02,34.02,33.99,34.01,121
20161201|2016-09-23 00:30,23,34.01,34.07,33.97,34.06,378
20161201|2016-09-23 01:00,23,34.06,34.06,34,34.01,154
20161201|2016-09-23 01:30,23,34,34.01,33.96,33.97,586
20161201|2016-09-23 02:00,23,33.97,34,33.94,33.96,322
20161201|2016-09-23 02:30,23,33.95,33.96,33.91,33.92,395
20161201|2016-09-23 03:00,23,33.91,33.92,33.84,33.87,697
20161201|2016-09-23 03:30,23,33.88,33.91,33.86,33.87,234
20161201|2016-09-23 04:00,23,33.86,33.9,33.82,33.89,609
20161201|2016-09-23 04:30,23,33.89,33.99,33.85,33.91,687
20161201|2016-09-23 05:00,23,33.91,34.02,33.87,33.96,402
20161201|2016-09-23 05:30,23,33.97,33.99,33.93,33.98,255
20161201|2016-09-23 06:00,23,33.98,33.98,33.9,33.91,99
20161201|2016-09-23 06:30,23,33.91,33.91,33.82,33.82,538
20161201|2016-09-23 07:00,23,33.83,33.84,33.78,33.78,648
20161201|2016-09-23 07:30,23,33.79,33.8,33.75,33.76,351
20161201|2016-09-23 08:30,23,33.8,33.89,33.71,33.78,5799
20161201|2016-09-23 09:00,23,33.77,33.79,33.65,33.79,2860
20161201|2016-09-23 09:30,23,33.78,33.79,33.59,33.59,3731
20161201|2016-09-23 10:00,23,33.59,33.73,33.57,33.68,3387
20161201|2016-09-23 10:30,23,33.68,33.68,33.55,33.56,3428
20161201|2016-09-23 11:00,23,33.57,33.62,33.55,33.59,1686
20161201|2016-09-23 11:30,23,33.59,33.64,33.57,33.63,1398
20161201|2016-09-23 12:00,23,33.64,33.64,33.57,33.62,1205
20161201|2016-09-23 12:30,23,33.61,33.68,33.58,33.6,1743
20161201|2016-09-23 13:00,23,33.6,33.68,33.55,33.6,4254
20161201|2016-09-25 19:00,26,33.52,33.55,33.48,33.51,1087
20161201|2016-09-25 19:30,26,33.52,33.6,33.52,33.57,76
20161201|2016-09-25 20:00,26,33.58,33.86,33.58,33.82,1339
20161201|2016-09-25 20:30,26,33.84,33.9,33.75,33.77,644
20161201|2016-09-25 21:00,26,33.78,33.78,33.69,33.78,286
20161201|2016-09-25 21:30,26,33.77,33.82,33.72,33.74,385
20161201|2016-09-25 22:00,26,33.76,33.79,33.68,33.76,142
20161201|2016-09-25 22:30,26,33.77,33.83,33.77,33.79,132
20161201|2016-09-25 23:00,26,33.8,33.83,33.8,33.82,144
20161201|2016-09-25 23:30,26,33.83,33.83,33.79,33.82,167
20161201|2016-09-26 00:00,26,33.81,33.82,33.79,33.79,29
20161201|2016-09-26 00:30,26,33.8,33.84,33.77,33.79,166
20161201|2016-09-26 01:00,26,33.79,33.86,33.79,33.86,188
20161201|2016-09-26 01:30,26,33.86,33.94,33.81,33.81,842
20161201|2016-09-26 02:00,26,33.81,33.84,33.77,33.78,283
20161201|2016-09-26 02:30,26,33.78,33.83,33.71,33.71,578
20161201|2016-09-26 03:00,26,33.7,33.79,33.69,33.76,316
20161201|2016-09-26 03:30,26,33.75,33.77,33.6,33.66,461
20161201|2016-09-26 04:00,26,33.66,33.67,33.6,33.64,309
20161201|2016-09-26 04:30,26,33.64,33.64,33.54,33.6,736
20161201|2016-09-26 05:00,26,33.61,33.78,33.59,33.74,338
20161201|2016-09-26 05:30,26,33.74,33.76,33.7,33.72,95
20161201|2016-09-26 06:00,26,33.71,33.71,33.66,33.66,82
20161201|2016-09-26 06:30,26,33.66,33.73,33.66,33.72,128
20161201|2016-09-26 07:00,26,33.72,33.73,33.64,33.66,280
20161201|2016-09-26 07:30,26,33.68,33.71,33.68,33.69,169
20161201|2016-09-26 08:30,26,33.72,33.83,33.65,33.67,6323
20161201|2016-09-26 09:00,26,33.67,33.68,33.48,33.5,3296
20161201|2016-09-26 09:30,26,33.5,33.7,33.5,33.67,3870
20161201|2016-09-26 10:00,26,33.67,33.7,33.6,33.6,2395
20161201|2016-09-26 10:30,26,33.61,33.65,33.48,33.55,2565
20161201|2016-09-26 11:00,26,33.54,33.55,33.4,33.53,2231
20161201|2016-09-26 11:30,26,33.52,33.55,33.42,33.47,1300
20161201|2016-09-26 12:00,26,33.47,33.52,33.42,33.42,975
20161201|2016-09-26 12:30,26,33.43,33.45,33.36,33.38,1500
20161201|2016-09-26 13:00,26,33.38,33.4,33.23,33.39,4229
20161201|2016-09-26 19:00,27,33.37,33.49,33.37,33.44,716
20161201|2016-09-26 19:30,27,33.44,33.45,33.43,33.44,129
20161201|2016-09-26 20:00,27,33.44,33.47,33.28,33.33,1064
20161201|2016-09-26 20:30,27,33.32,33.34,33.23,33.27,350
20161201|2016-09-26 21:00,27,33.28,33.28,33.27,33.27,112
20161201|2016-09-26 21:30,27,33.28,33.31,33.27,33.28,336
20161201|2016-09-26 22:00,27,33.29,33.3,33.26,33.29,60
20161201|2016-09-26 22:30,27,33.28,33.3,33.27,33.29,157
20161201|2016-09-26 23:00,27,33.29,33.29,33.27,33.28,66
20161201|2016-09-26 23:30,27,33.28,33.3,33.27,33.28,74
20161201|2016-09-27 00:00,27,33.29,33.29,33.28,33.28,22
20161201|2016-09-27 00:30,27,33.29,33.3,33.24,33.28,147
20161201|2016-09-27 01:00,27,33.28,33.33,33.24,33.33,151
20161201|2016-09-27 01:30,27,33.32,33.36,33.27,33.29,366
20161201|2016-09-27 02:00,27,33.29,33.31,33.24,33.26,248
20161201|2016-09-27 02:30,27,33.26,33.35,33.26,33.34,156
20161201|2016-09-27 03:00,27,33.34,33.34,33.28,33.3,193
20161201|2016-09-27 03:30,27,33.3,33.31,33.27,33.27,189
20161201|2016-09-27 04:00,27,33.28,33.28,33.08,33.11,1302
20161201|2016-09-27 04:30,27,33.11,33.14,33.06,33.13,731
20161201|2016-09-27 05:00,27,33.12,33.15,33.1,33.11,343
20161201|2016-09-27 05:30,27,33.11,33.12,33.11,33.12,196
20161201|2016-09-27 06:00,27,33.13,33.14,33.11,33.11,95
20161201|2016-09-27 06:30,27,33.11,33.15,33.07,33.08,576
20161201|2016-09-27 07:00,27,33.08,33.13,33.07,33.08,243
20161201|2016-09-27 07:30,27,33.07,33.1,33.07,33.08,200
20161201|2016-09-27 08:30,27,33.06,33.08,32.9,33.01,7913
20161201|2016-09-27 09:00,27,33.02,33.07,32.96,33.04,2549
20161201|2016-09-27 09:30,27,33.04,33.19,33,33.03,3892
20161201|2016-09-27 10:00,27,33.04,33.09,32.96,33.03,3543
20161201|2016-09-27 10:30,27,33.03,33.17,33.03,33.15,2710
20161201|2016-09-27 11:00,27,33.15,33.25,33.14,33.19,2952
20161201|2016-09-27 11:30,27,33.19,33.25,33.16,33.24,1692
20161201|2016-09-27 12:00,27,33.23,33.38,33.22,33.34,3801
20161201|2016-09-27 12:30,27,33.34,33.39,33.3,33.36,1617
20161201|2016-09-27 13:00,27,33.36,33.39,33.29,33.35,2735
20161201|2016-09-27 19:00,28,33.37,33.37,33.28,33.29,450
20161201|2016-09-27 19:30,28,33.3,33.32,33.27,33.28,278
20161201|2016-09-27 20:00,28,33.28,33.3,33.21,33.29,360
20161201|2016-09-27 20:30,28,33.29,33.32,33.24,33.29,217
20161201|2016-09-27 21:00,28,33.28,33.28,33.13,33.17,423
20161201|2016-09-27 21:30,28,33.17,33.17,33.08,33.13,405
20161201|2016-09-27 22:00,28,33.14,33.16,33.09,33.09,113
20161201|2016-09-27 22:30,28,33.09,33.09,33.06,33.07,102
20161201|2016-09-27 23:00,28,33.07,33.1,33.06,33.08,217
20161201|2016-09-27 23:30,28,33.08,33.09,33.08,33.09,39
20161201|2016-09-28 00:00,28,33.09,33.1,33.08,33.08,47
20161201|2016-09-28 00:30,28,33.08,33.1,33.02,33.06,544
20161201|2016-09-28 01:00,28,33.06,33.09,33.04,33.04,130
20161201|2016-09-28 01:30,28,33.03,33.11,33.03,33.11,247
20161201|2016-09-28 02:00,28,33.1,33.14,33,33,1074
20161201|2016-09-28 02:30,28,33,33.01,32.97,32.98,560
20161201|2016-09-28 03:00,28,32.99,33.01,32.94,32.98,425
20161201|2016-09-28 03:30,28,32.98,32.99,32.85,32.87,1561
20161201|2016-09-28 04:00,28,32.87,32.88,32.75,32.85,1888
20161201|2016-09-28 04:30,28,32.85,32.85,32.82,32.84,240
20161201|2016-09-28 05:00,28,32.84,32.86,32.82,32.84,210
20161201|2016-09-28 05:30,28,32.83,32.91,32.83,32.89,512
20161201|2016-09-28 06:00,28,32.88,32.89,32.86,32.88,231
20161201|2016-09-28 06:30,28,32.87,32.92,32.8,32.81,1167
20161201|2016-09-28 07:00,28,32.82,32.84,32.75,32.79,971
20161201|2016-09-28 07:30,28,32.79,32.83,32.76,32.83,414
20161201|2016-09-28 08:30,28,32.88,32.89,32.7,32.78,8140
20161201|2016-09-28 09:00,28,32.78,32.85,32.67,32.82,4444
20161201|2016-09-28 09:30,28,32.81,32.87,32.74,32.76,2916
20161201|2016-09-28 10:00,28,32.76,32.79,32.7,32.73,3566
20161201|2016-09-28 10:30,28,32.72,32.81,32.7,32.78,2169
20161201|2016-09-28 11:00,28,32.78,32.87,32.75,32.76,2535
20161201|2016-09-28 11:30,28,32.76,32.86,32.74,32.85,1482
20161201|2016-09-28 12:00,28,32.84,32.84,32.77,32.84,949
20161201|2016-09-28 12:30,28,32.83,32.9,32.82,32.85,1742
20161201|2016-09-28 13:00,28,32.85,32.94,32.76,32.89,5063
20161201|2016-09-28 19:00,29,32.97,33.15,32.95,33.02,1293
20161201|2016-09-28 19:30,29,33.03,33.05,32.99,33.01,266
20161201|2016-09-28 20:00,29,33.01,33.12,33,33.09,881
20161201|2016-09-28 20:30,29,33.1,33.17,33.07,33.11,379
20161201|2016-09-28 21:00,29,33.11,33.13,33.09,33.13,181
20161201|2016-09-28 21:30,29,33.12,33.14,33.03,33.05,296
20161201|2016-09-28 22:00,29,33.05,33.15,33.05,33.14,354
20161201|2016-09-28 22:30,29,33.15,33.15,33.08,33.12,45
20161201|2016-09-28 23:00,29,33.11,33.11,33.06,33.07,40
20161201|2016-09-28 23:30,29,33.07,33.07,33.06,33.06,24
20161201|2016-09-29 00:00,29,33.06,33.09,33.04,33.08,91
20161201|2016-09-29 00:30,29,33.08,33.15,33.07,33.09,192
20161201|2016-09-29 01:00,29,33.09,33.09,33,33.02,481
20161201|2016-09-29 01:30,29,33.02,33.03,32.93,32.97,1057
20161201|2016-09-29 02:00,29,32.97,32.97,32.89,32.95,844
20161201|2016-09-29 02:30,29,32.94,32.96,32.9,32.93,514
20161201|2016-09-29 03:00,29,32.93,33.14,32.93,33.14,1119
20161201|2016-09-29 03:30,29,33.13,33.15,33.09,33.12,571
20161201|2016-09-29 04:00,29,33.11,33.11,33,33.02,532
20161201|2016-09-29 04:30,29,33.01,33.08,32.98,33.04,375
20161201|2016-09-29 05:00,29,33.04,33.06,32.99,33,154
20161201|2016-09-29 05:30,29,33,33.01,32.99,32.99,209
20161201|2016-09-29 06:00,29,32.99,33.03,32.99,33.03,123
20161201|2016-09-29 06:30,29,33.03,33.04,33.01,33.02,75
20161201|2016-09-29 07:00,29,33.02,33.02,32.96,32.97,207
20161201|2016-09-29 07:30,29,32.97,33,32.95,32.95,140
20161201|2016-09-29 08:30,29,33,33.18,32.94,33.13,4866
20161201|2016-09-29 09:00,29,33.13,33.25,33.13,33.19,3705
20161201|2016-09-29 09:30,29,33.2,33.26,33.06,33.23,3534
20161201|2016-09-29 10:00,29,33.23,33.24,33.13,33.18,2442
20161201|2016-09-29 10:30,29,33.18,33.18,33.1,33.14,2191
20161201|2016-09-29 11:00,29,33.14,33.32,33.12,33.3,3942
20161201|2016-09-29 11:30,29,33.29,33.34,33.23,33.26,2672
20161201|2016-09-29 12:00,29,33.27,33.3,33.24,33.24,1102
20161201|2016-09-29 12:30,29,33.24,33.29,33.21,33.26,1407
20161201|2016-09-29 13:00,29,33.26,33.35,33.24,33.32,3698
20161201|2016-09-29 19:00,30,33.32,33.33,33.28,33.31,297
20161201|2016-09-29 19:30,30,33.3,33.32,33.3,33.3,82
20161201|2016-09-29 20:00,30,33.3,33.3,33,33.07,943
20161201|2016-09-29 20:30,30,33.07,33.2,33.07,33.2,269
20161201|2016-09-29 21:00,30,33.2,33.21,33.1,33.12,130
20161201|2016-09-29 21:30,30,33.13,33.2,33.11,33.14,114
20161201|2016-09-29 22:00,30,33.12,33.16,33.09,33.11,230
20161201|2016-09-29 22:30,30,33.12,33.14,33.08,33.1,76
20161201|2016-09-29 23:00,30,33.1,33.12,33.1,33.1,30
20161201|2016-09-29 23:30,30,33.1,33.1,33.09,33.09,15
20161201|2016-09-30 00:00,30,33.11,33.14,33.1,33.13,37
20161201|2016-09-30 00:30,30,33.13,33.16,33.1,33.15,102
20161201|2016-09-30 01:00,30,33.15,33.15,33.08,33.12,168
20161201|2016-09-30 01:30,30,33.12,33.18,33.08,33.18,374
20161201|2016-09-30 02:00,30,33.17,33.28,33.15,33.28,669
20161201|2016-09-30 02:30,30,33.29,33.31,33.21,33.27,444
20161201|2016-09-30 03:00,30,33.25,33.34,33.23,33.33,282
20161201|2016-09-30 03:30,30,33.34,33.47,33.33,33.43,1136
20161201|2016-09-30 04:00,30,33.45,33.5,33.41,33.43,1149
20161201|2016-09-30 04:30,30,33.42,33.44,33.4,33.42,258
20161201|2016-09-30 05:00,30,33.42,33.44,33.39,33.4,188
20161201|2016-09-30 05:30,30,33.4,33.49,33.4,33.46,157
20161201|2016-09-30 06:00,30,33.46,33.55,33.46,33.47,554
20161201|2016-09-30 06:30,30,33.47,33.48,33.43,33.46,296
20161201|2016-09-30 07:00,30,33.45,33.47,33.43,33.43,130
20161201|2016-09-30 07:30,30,33.44,33.48,33.39,33.41,249
20161201|2016-09-30 08:30,30,33.47,33.75,33.41,33.75,6612
20161201|2016-09-30 09:00,30,33.75,33.75,33.5,33.53,3382
20161201|2016-09-30 09:30,30,33.53,33.53,33.32,33.46,3641
20161201|2016-09-30 10:00,30,33.45,33.54,33.39,33.43,2212
20161201|2016-09-30 10:30,30,33.44,33.5,33.41,33.49,2327
20161201|2016-09-30 11:00,30,33.49,33.65,33.26,33.63,5271
20161201|2016-09-30 11:30,30,33.62,33.65,33.53,33.53,1250
20161201|2016-09-30 12:00,30,33.54,33.59,33.47,33.49,2197
20161201|2016-09-30 12:30,30,33.5,33.55,33.45,33.51,1351
20161201|2016-09-30 13:00,30,33.5,33.56,33.28,33.31,5374
20161201|2016-10-02 19:00,3,33.31,33.32,33.15,33.26,1040
20161201|2016-10-02 19:30,3,33.24,33.26,33.22,33.23,147
20161201|2016-10-02 20:00,3,33.25,33.26,33.17,33.21,336
20161201|2016-10-02 20:30,3,33.22,33.29,33.22,33.25,160
20161201|2016-10-02 21:00,3,33.24,33.31,33.24,33.3,51
20161201|2016-10-02 21:30,3,33.3,33.31,33.28,33.28,69
20161201|2016-10-02 22:00,3,33.29,33.29,33.23,33.25,36
20161201|2016-10-02 22:30,3,33.26,33.27,33.24,33.26,33
20161201|2016-10-02 23:00,3,33.28,33.28,33.27,33.27,11
20161201|2016-10-02 23:30,3,33.27,33.3,33.27,33.28,50
20161201|2016-10-03 00:00,3,33.28,33.29,33.25,33.26,37
20161201|2016-10-03 00:30,3,33.25,33.29,33.25,33.29,23
20161201|2016-10-03 01:00,3,33.28,33.3,33.27,33.28,35
20161201|2016-10-03 01:30,3,33.27,33.29,33.1,33.15,929
20161201|2016-10-03 02:00,3,33.15,33.18,33.1,33.11,289
20161201|2016-10-03 02:30,3,33.11,33.26,33.11,33.25,401
20161201|2016-10-03 03:00,3,33.24,33.28,33.24,33.24,187
20161201|2016-10-03 03:30,3,33.25,33.26,33.22,33.23,109
20161201|2016-10-03 04:00,3,33.22,33.22,33.13,33.14,254
20161201|2016-10-03 04:30,3,33.14,33.18,33.13,33.16,154
20161201|2016-10-03 05:00,3,33.17,33.17,33.13,33.15,224
20161201|2016-10-03 05:30,3,33.15,33.15,33.1,33.1,195
20161201|2016-10-03 06:00,3,33.1,33.12,33.08,33.09,313
20161201|2016-10-03 06:30,3,33.09,33.11,33.08,33.11,216
20161201|2016-10-03 07:00,3,33.1,33.13,33.05,33.11,859
20161201|2016-10-03 07:30,3,33.11,33.13,33.08,33.1,287
20161201|2016-10-03 08:30,3,33.1,33.1,32.76,32.77,7395
20161201|2016-10-03 09:00,3,32.77,32.84,32.73,32.84,4994
20161201|2016-10-03 09:30,3,32.84,32.96,32.8,32.91,3601
20161201|2016-10-03 10:00,3,32.9,33.13,32.84,33.13,3839
20161201|2016-10-03 10:30,3,33.13,33.24,33.09,33.2,5623
20161201|2016-10-03 11:00,3,33.19,33.3,33.13,33.16,5020
20161201|2016-10-03 11:30,3,33.16,33.22,33.13,33.2,2221
20161201|2016-10-03 12:00,3,33.19,33.29,33.16,33.24,1860
20161201|2016-10-03 12:30,3,33.23,33.3,33.19,33.27,2169
20161201|2016-10-03 13:00,3,33.27,33.35,33.15,33.23,3998
20161201|2016-10-03 19:00,4,33.3,33.3,33.24,33.24,345
20161201|2016-10-03 19:30,4,33.25,33.27,33.24,33.26,106
20161201|2016-10-03 20:00,4,33.25,33.25,33.17,33.2,148
20161201|2016-10-03 20:30,4,33.2,33.22,33.2,33.21,57
20161201|2016-10-03 21:00,4,33.2,33.22,33.19,33.19,21
20161201|2016-10-03 21:30,4,33.18,33.2,33.15,33.15,373
20161201|2016-10-03 22:00,4,33.15,33.22,33.11,33.21,130
20161201|2016-10-03 22:30,4,33.21,33.22,33.12,33.13,95
20161201|2016-10-03 23:00,4,33.13,33.19,33.12,33.15,57
20161201|2016-10-03 23:30,4,33.17,33.17,33.12,33.14,45
20161201|2016-10-04 00:00,4,33.14,33.15,33.14,33.14,44
20161201|2016-10-04 00:30,4,33.14,33.14,33.11,33.11,50
20161201|2016-10-04 01:00,4,33.11,33.12,33.11,33.12,12
20161201|2016-10-04 01:30,4,33.13,33.13,33.06,33.07,252
20161201|2016-10-04 02:00,4,33.08,33.11,32.99,33.05,555
20161201|2016-10-04 02:30,4,33.05,33.11,33,33.07,290
20161201|2016-10-04 03:00,4,33.07,33.07,32.92,32.98,636
20161201|2016-10-04 03:30,4,32.98,33.11,32.97,33.05,553
20161201|2016-10-04 04:00,4,33.05,33.05,33.01,33.03,212
20161201|2016-10-04 04:30,4,33.02,33.03,32.92,32.94,664
20161201|2016-10-04 05:00,4,32.94,32.97,32.94,32.97,385
20161201|2016-10-04 05:30,4,32.97,33,32.95,32.99,165
20161201|2016-10-04 06:00,4,32.99,33,32.94,32.96,267
20161201|2016-10-04 06:30,4,32.95,32.95,32.88,32.92,1165
20161201|2016-10-04 07:00,4,32.92,32.95,32.88,32.91,429
20161201|2016-10-04 07:30,4,32.91,32.94,32.9,32.9,202
20161201|2016-10-04 08:30,4,32.92,32.99,32.83,32.9,7487
20161201|2016-10-04 09:00,4,32.91,32.93,32.78,32.9,6081
20161201|2016-10-04 09:30,4,32.9,32.96,32.88,32.92,2558
20161201|2016-10-04 10:00,4,32.91,32.94,32.81,32.88,2496
20161201|2016-10-04 10:30,4,32.89,32.91,32.84,32.89,1665
20161201|2016-10-04 11:00,4,32.89,32.95,32.87,32.93,1839
20161201|2016-10-04 11:30,4,32.94,33.07,32.92,32.99,2792
20161201|2016-10-04 12:00,4,32.98,33.07,32.95,33.06,1600
20161201|2016-10-04 12:30,4,33.06,33.09,33.02,33.06,1128
20161201|2016-10-04 13:00,4,33.05,33.15,33.04,33.14,3509
20161201|2016-10-04 19:00,5,33.16,33.2,33.11,33.11,352
20161201|2016-10-04 19:30,5,33.12,33.13,33.1,33.1,107
20161201|2016-10-04 20:00,5,33.1,33.11,33.06,33.09,259
20161201|2016-10-04 20:30,5,33.1,33.1,33.08,33.09,14
20161201|2016-10-04 21:00,5,33.09,33.09,33.05,33.06,224
20161201|2016-10-04 21:30,5,33.06,33.1,33.02,33.03,164
20161201|2016-10-04 22:00,5,33.03,33.04,32.97,33,410
20161201|2016-10-04 22:30,5,33,33.01,32.93,32.96,409
20161201|2016-10-04 23:00,5,32.96,32.96,32.94,32.96,26
20161201|2016-10-04 23:30,5,32.96,32.97,32.95,32.95,31
20161201|2016-10-05 00:00,5,32.96,32.96,32.95,32.96,40
20161201|2016-10-05 00:30,5,32.96,32.96,32.95,32.95,15
20161201|2016-10-05 01:00,5,32.96,32.96,32.95,32.96,70
20161201|2016-10-05 01:30,5,32.96,32.96,32.92,32.92,125
20161201|2016-10-05 02:00,5,32.92,32.92,32.75,32.81,1751
20161201|2016-10-05 02:30,5,32.82,32.84,32.77,32.83,331
20161201|2016-10-05 03:00,5,32.82,32.88,32.82,32.83,270
20161201|2016-10-05 03:30,5,32.83,32.85,32.81,32.83,168
20161201|2016-10-05 04:00,5,32.84,32.89,32.84,32.88,164
20161201|2016-10-05 04:30,5,32.87,32.89,32.81,32.81,245
20161201|2016-10-05 05:00,5,32.82,32.82,32.8,32.82,179
20161201|2016-10-05 05:30,5,32.81,32.84,32.77,32.84,327
20161201|2016-10-05 06:00,5,32.83,32.86,32.8,32.86,278
20161201|2016-10-05 06:30,5,32.86,32.87,32.82,32.87,322
20161201|2016-10-05 07:00,5,32.87,32.92,32.83,32.83,528
20161201|2016-10-05 07:30,5,32.84,32.86,32.83,32.84,185
20161201|2016-10-05 08:30,5,32.86,32.92,32.81,32.83,5445
20161201|2016-10-05 09:00,5,32.82,32.82,32.5,32.57,12191
20161201|2016-10-05 09:30,5,32.57,32.74,32.54,32.68,4908
20161201|2016-10-05 10:00,5,32.68,32.85,32.68,32.84,4004
20161201|2016-10-05 10:30,5,32.84,33.03,32.83,32.93,5883
20161201|2016-10-05 11:00,5,32.93,32.94,32.9,32.92,1172
20161201|2016-10-05 11:30,5,32.92,32.93,32.81,32.84,1763
20161201|2016-10-05 12:00,5,32.83,32.9,32.81,32.89,1089
20161201|2016-10-05 12:30,5,32.89,32.94,32.84,32.93,2019
20161201|2016-10-05 13:00,5,32.93,32.96,32.79,32.8,3538
20161201|2016-10-05 19:00,6,32.77,32.84,32.74,32.74,431
20161201|2016-10-05 19:30,6,32.75,32.76,32.72,32.74,149
20161201|2016-10-05 20:00,6,32.72,32.73,32.68,32.69,251
20161201|2016-10-05 20:30,6,32.7,32.71,32.69,32.69,27
20161201|2016-10-05 21:00,6,32.69,32.69,32.68,32.68,72
20161201|2016-10-05 21:30,6,32.68,32.77,32.68,32.75,310
20161201|2016-10-05 22:00,6,32.75,32.76,32.68,32.68,162
20161201|2016-10-05 22:30,6,32.68,32.68,32.65,32.68,124
20161201|2016-10-05 23:00,6,32.67,32.68,32.67,32.67,95
20161201|2016-10-05 23:30,6,32.67,32.68,32.67,32.67,11
20161201|2016-10-06 00:00,6,32.67,32.68,32.67,32.68,28
20161201|2016-10-06 00:30,6,32.67,32.68,32.67,32.68,23
20161201|2016-10-06 01:00,6,32.68,32.68,32.67,32.68,7
20161201|2016-10-06 01:30,6,32.68,32.73,32.67,32.73,202
20161201|2016-10-06 02:00,6,32.73,32.76,32.7,32.71,256
20161201|2016-10-06 02:30,6,32.71,32.73,32.69,32.71,346
20161201|2016-10-06 03:00,6,32.71,32.8,32.71,32.77,238
20161201|2016-10-06 03:30,6,32.77,32.82,32.77,32.82,279
20161201|2016-10-06 04:00,6,32.83,32.9,32.78,32.83,448
20161201|2016-10-06 04:30,6,32.8,32.85,32.78,32.85,269
20161201|2016-10-06 05:00,6,32.84,32.9,32.83,32.84,276
20161201|2016-10-06 05:30,6,32.84,32.84,32.81,32.83,85
20161201|2016-10-06 06:00,6,32.83,32.83,32.78,32.8,149
20161201|2016-10-06 06:30,6,32.8,32.84,32.8,32.82,74
20161201|2016-10-06 07:00,6,32.83,32.95,32.82,32.94,582
20161201|2016-10-06 07:30,6,32.94,32.96,32.9,32.92,394
20161201|2016-10-06 08:30,6,32.9,33.2,32.83,33.18,7265
20161201|2016-10-06 09:00,6,33.18,33.3,33.17,33.23,6198
20161201|2016-10-06 09:30,6,33.23,33.27,33.15,33.22,3808
20161201|2016-10-06 10:00,6,33.22,33.26,33.14,33.21,3280
20161201|2016-10-06 10:30,6,33.22,33.28,33.17,33.24,2789
20161201|2016-10-06 11:00,6,33.25,33.29,33.2,33.2,2446
20161201|2016-10-06 11:30,6,33.21,33.29,33.17,33.27,2338
20161201|2016-10-06 12:00,6,33.27,33.3,33.25,33.3,1371
20161201|2016-10-06 12:30,6,33.3,33.3,33.25,33.26,1913
20161201|2016-10-06 13:00,6,33.26,33.35,33.2,33.31,4863
20161201|2016-10-06 19:00,7,33.4,33.4,33.29,33.38,725
20161201|2016-10-06 19:30,7,33.38,33.47,33.37,33.43,360
20161201|2016-10-06 20:00,7,33.43,33.44,33.41,33.43,86
20161201|2016-10-06 20:30,7,33.44,33.45,33.43,33.44,66
20161201|2016-10-06 21:00,7,33.45,33.45,33.41,33.41,40
20161201|2016-10-06 21:30,7,33.42,33.43,33.36,33.38,223
20161201|2016-10-06 22:00,7,33.39,33.41,33.38,33.4,37
20161201|2016-10-06 22:30,7,33.41,33.47,33.4,33.42,138
20161201|2016-10-06 23:00,7,33.42,33.47,33.42,33.44,69
20161201|2016-10-06 23:30,7,33.44,33.44,33.34,33.4,110
20161201|2016-10-07 00:00,7,33.41,33.46,33.41,33.46,278
20161201|2016-10-07 00:30,7,33.45,33.46,33.43,33.43,34
20161201|2016-10-07 01:00,7,33.43,33.43,33.4,33.4,41
20161201|2016-10-07 01:30,7,33.41,33.44,33.4,33.41,86
20161201|2016-10-07 02:00,7,33.43,33.44,33.37,33.38,240
20161201|2016-10-07 02:30,7,33.38,33.38,33.24,33.29,549
20161201|2016-10-07 03:00,7,33.28,33.33,33.22,33.3,162
20161201|2016-10-07 03:30,7,33.3,33.38,33.3,33.31,116
20161201|2016-10-07 04:00,7,33.33,33.33,33.24,33.24,194
20161201|2016-10-07 04:30,7,33.24,33.24,33.15,33.2,867
20161201|2016-10-07 05:00,7,33.19,33.2,33.15,33.18,248
20161201|2016-10-07 05:30,7,33.19,33.22,33.17,33.2,202
20161201|2016-10-07 06:00,7,33.21,33.28,33.18,33.25,163
20161201|2016-10-07 06:30,7,33.24,33.25,33.05,33.1,1680
20161201|2016-10-07 07:00,7,33.1,33.14,33.05,33.1,472
20161201|2016-10-07 07:30,7,33.1,33.11,33.08,33.1,506
20161201|2016-10-07 08:30,7,33.07,33.25,33.06,33.25,5898
20161201|2016-10-07 09:00,7,33.25,33.27,33.09,33.14,3924
20161201|2016-10-07 09:30,7,33.14,33.32,33.14,33.21,3909
20161201|2016-10-07 10:00,7,33.22,33.32,33.13,33.26,3487
20161201|2016-10-07 10:30,7,33.26,33.31,33.14,33.26,2740
20161201|2016-10-07 11:00,7,33.26,33.31,33.19,33.3,3107
20161201|2016-10-07 11:30,7,33.31,33.42,33.25,33.26,2867
20161201|2016-10-07 12:00,7,33.26,33.32,33.23,33.31,1569
20161201|2016-10-07 12:30,7,33.31,33.37,33.29,33.35,1521
20161201|2016-10-07 13:00,7,33.36,33.37,33.24,33.3,3188
20161201|2016-10-09 19:00,10,33.46,33.47,33.37,33.4,998
20161201|2016-10-09 19:30,10,33.41,33.42,33.28,33.28,837
20161201|2016-10-09 20:00,10,33.29,33.35,33.13,33.35,1484
20161201|2016-10-09 20:30,10,33.35,33.35,33.22,33.22,205
20161201|2016-10-09 21:00,10,33.23,33.26,33.16,33.25,243
20161201|2016-10-09 21:30,10,33.26,33.28,33.21,33.25,226
20161201|2016-10-09 22:00,10,33.25,33.3,33.24,33.29,143
20161201|2016-10-09 22:30,10,33.3,33.31,33.29,33.29,21
20161201|2016-10-09 23:00,10,33.29,33.3,33.28,33.3,13
20161201|2016-10-09 23:30,10,33.28,33.28,33.21,33.24,225
20161201|2016-10-10 00:00,10,33.24,33.27,33.23,33.24,41
20161201|2016-10-10 00:30,10,33.23,33.27,33.22,33.23,43
20161201|2016-10-10 01:00,10,33.24,33.27,33.2,33.26,138
20161201|2016-10-10 01:30,10,33.25,33.31,33.25,33.29,216
20161201|2016-10-10 02:00,10,33.3,33.33,33.2,33.22,347
20161201|2016-10-10 02:30,10,33.22,33.31,33.22,33.3,279
20161201|2016-10-10 03:00,10,33.3,33.3,33.23,33.26,189
20161201|2016-10-10 03:30,10,33.26,33.28,33.25,33.28,132
20161201|2016-10-10 04:00,10,33.27,33.28,33.19,33.2,169
20161201|2016-10-10 04:30,10,33.21,33.22,33.14,33.15,414
20161201|2016-10-10 05:00,10,33.15,33.22,33.14,33.18,175
20161201|2016-10-10 05:30,10,33.17,33.21,33.15,33.17,248
20161201|2016-10-10 06:00,10,33.17,33.22,33.16,33.18,421
20161201|2016-10-10 06:30,10,33.18,33.19,33.15,33.16,65
20161201|2016-10-10 07:00,10,33.16,33.16,33.11,33.11,421
20161201|2016-10-10 07:30,10,33.12,33.15,33.09,33.11,314
20161201|2016-10-10 08:30,10,33.2,33.79,33.17,33.74,12191
20161201|2016-10-10 09:00,10,33.73,34.04,33.73,33.82,10112
20161201|2016-10-10 09:30,10,33.81,33.95,33.63,33.64,3938
20161201|2016-10-10 10:00,10,33.64,33.72,33.61,33.7,2956
20161201|2016-10-10 10:30,10,33.7,33.78,33.7,33.72,1548
20161201|2016-10-10 11:00,10,33.72,33.74,33.62,33.74,1382
20161201|2016-10-10 11:30,10,33.74,33.85,33.73,33.81,2420
20161201|2016-10-10 12:00,10,33.81,33.87,33.78,33.8,1067
20161201|2016-10-10 12:30,10,33.79,33.86,33.79,33.82,1417
20161201|2016-10-10 13:00,10,33.83,33.9,33.78,33.9,3507
20161201|2016-10-10 19:00,11,33.95,33.97,33.86,33.86,618
20161201|2016-10-10 19:30,11,33.87,33.9,33.82,33.88,149
20161201|2016-10-10 20:00,11,33.88,33.95,33.81,33.87,669
20161201|2016-10-10 20:30,11,33.85,33.92,33.85,33.89,136
20161201|2016-10-10 21:00,11,33.91,33.92,33.89,33.92,201
20161201|2016-10-10 21:30,11,33.92,33.93,33.81,33.84,356
20161201|2016-10-10 22:00,11,33.84,33.9,33.82,33.9,163
20161201|2016-10-10 22:30,11,33.91,33.95,33.88,33.89,149
20161201|2016-10-10 23:00,11,33.89,33.94,33.88,33.94,59
20161201|2016-10-10 23:30,11,33.93,33.93,33.89,33.89,59
20161201|2016-10-11 00:00,11,33.9,33.96,33.9,33.95,201
20161201|2016-10-11 00:30,11,33.93,34,33.91,33.97,306
20161201|2016-10-11 01:00,11,33.98,33.99,33.88,33.96,300
20161201|2016-10-11 01:30,11,33.97,34.02,33.94,34.01,578
20161201|2016-10-11 02:00,11,34.01,34.01,33.95,33.98,303
20161201|2016-10-11 02:30,11,33.97,33.99,33.94,33.95,185
20161201|2016-10-11 03:00,11,33.95,33.95,33.85,33.89,628
20161201|2016-10-11 03:30,11,33.88,33.9,33.84,33.85,347
20161201|2016-10-11 04:00,11,33.85,33.87,33.81,33.84,214
20161201|2016-10-11 04:30,11,33.84,33.98,33.83,33.98,588
20161201|2016-10-11 05:00,11,33.97,33.99,33.91,33.91,540
20161201|2016-10-11 05:30,11,33.92,33.95,33.9,33.91,170
20161201|2016-10-11 06:00,11,33.9,33.94,33.89,33.91,216
20161201|2016-10-11 06:30,11,33.92,33.95,33.89,33.94,267
20161201|2016-10-11 07:00,11,33.95,33.98,33.91,33.92,938
20161201|2016-10-11 07:30,11,33.91,33.92,33.88,33.88,181
20161201|2016-10-11 08:30,11,33.92,34.09,33.88,33.91,5551
20161201|2016-10-11 09:00,11,33.92,33.93,33.75,33.83,3994
20161201|2016-10-11 09:30,11,33.83,33.89,33.75,33.77,2138
20161201|2016-10-11 10:00,11,33.77,33.83,33.68,33.72,2379
20161201|2016-10-11 10:30,11,33.72,33.8,33.71,33.76,2134
20161201|2016-10-11 11:00,11,33.77,33.83,33.72,33.72,1243
20161201|2016-10-11 11:30,11,33.72,33.73,33.61,33.61,2651
20161201|2016-10-11 12:00,11,33.62,33.63,33.51,33.52,2798
20161201|2016-10-11 12:30,11,33.52,33.53,33.38,33.44,4894
20161201|2016-10-11 13:00,11,33.44,33.46,33.31,33.41,6637
20161201|2016-10-11 19:00,12,33.43,33.61,33.42,33.48,958
20161201|2016-10-11 19:30,12,33.48,33.52,33.46,33.52,203
20161201|2016-10-11 20:00,12,33.53,33.57,33.52,33.53,331
20161201|2016-10-11 20:30,12,33.53,33.57,33.51,33.55,97
20161201|2016-10-11 21:00,12,33.55,33.56,33.54,33.55,69
20161201|2016-10-11 21:30,12,33.56,33.64,33.55,33.6,265
20161201|2016-10-11 22:00,12,33.6,33.62,33.59,33.62,34
20161201|2016-10-11 22:30,12,33.63,33.66,33.61,33.64,71
20161201|2016-10-11 23:00,12,33.64,33.64,33.57,33.59,107
20161201|2016-10-11 23:30,12,33.61,33.62,33.59,33.59,8
20161201|2016-10-12 00:00,12,33.59,33.66,33.59,33.65,112
20161201|2016-10-12 00:30,12,33.65,33.7,33.57,33.57,497
20161201|2016-10-12 01:00,12,33.57,33.62,33.54,33.6,135
20161201|2016-10-12 01:30,12,33.6,33.61,33.49,33.55,329
20161201|2016-10-12 02:00,12,33.52,33.55,33.49,33.51,190
20161201|2016-10-12 02:30,12,33.5,33.68,33.48,33.63,629
20161201|2016-10-12 03:00,12,33.61,33.64,33.57,33.58,86
20161201|2016-10-12 03:30,12,33.57,33.65,33.57,33.64,197
20161201|2016-10-12 04:00,12,33.64,33.7,33.63,33.7,156
20161201|2016-10-12 04:30,12,33.71,33.8,33.69,33.75,447
20161201|2016-10-12 05:00,12,33.76,33.77,33.69,33.7,298
20161201|2016-10-12 05:30,12,33.7,33.7,33.68,33.69,200
20161201|2016-10-12 06:00,12,33.7,33.7,33.66,33.68,180
20161201|2016-10-12 06:30,12,33.68,33.69,33.65,33.66,116
20161201|2016-10-12 07:00,12,33.66,33.72,33.64,33.71,312
20161201|2016-10-12 07:30,12,33.7,33.71,33.65,33.68,254
20161201|2016-10-12 08:30,12,33.68,33.7,33.54,33.69,3445
20161201|2016-10-12 09:00,12,33.69,33.72,33.58,33.6,1612
20161201|2016-10-12 09:30,12,33.61,33.69,33.53,33.6,2739
20161201|2016-10-12 10:00,12,33.6,33.62,33.52,33.55,1840
20161201|2016-10-12 10:30,12,33.56,33.6,33.43,33.47,3050
20161201|2016-10-12 11:00,12,33.48,33.91,33.42,33.76,10048
20161201|2016-10-12 11:30,12,33.76,33.76,33.44,33.52,4573
20161201|2016-10-12 12:00,12,33.53,33.6,33.5,33.5,1159
20161201|2016-10-12 12:30,12,33.5,33.61,33.48,33.5,1362
20161201|2016-10-12 13:00,12,33.49,33.5,33.28,33.35,6998
20161201|2016-10-12 19:00,13,33.41,33.48,33.37,33.39,654
20161201|2016-10-12 19:30,13,33.39,33.42,33.37,33.42,129
20161201|2016-10-12 20:00,13,33.42,33.59,33.41,33.46,653
20161201|2016-10-12 20:30,13,33.47,33.62,33.44,33.44,539
20161201|2016-10-12 21:00,13,33.44,33.45,33.38,33.39,251
20161201|2016-10-12 21:30,13,33.38,33.45,33.35,33.38,310
20161201|2016-10-12 22:00,13,33.39,33.43,33.37,33.37,129
20161201|2016-10-12 22:30,13,33.38,33.4,33.36,33.36,79
20161201|2016-10-12 23:00,13,33.36,33.37,33.3,33.3,85
20161201|2016-10-12 23:30,13,33.3,33.41,33.3,33.39,57
20161201|2016-10-13 00:00,13,33.38,33.38,33.32,33.32,74
20161201|2016-10-13 00:30,13,33.33,33.36,33.17,33.17,865
20161201|2016-10-13 01:00,13,33.17,33.23,33.11,33.14,1041
20161201|2016-10-13 01:30,13,33.14,33.18,33.11,33.14,432
20161201|2016-10-13 02:00,13,33.14,33.17,33.03,33.07,1473
20161201|2016-10-13 02:30,13,33.06,33.11,33.05,33.06,562
20161201|2016-10-13 03:00,13,33.07,33.1,33.05,33.09,549
20161201|2016-10-13 03:30,13,33.09,33.13,32.98,33.1,1543
20161201|2016-10-13 04:00,13,33.1,33.14,33.08,33.13,199
20161201|2016-10-13 04:30,13,33.12,33.12,33.07,33.08,313
20161201|2016-10-13 05:00,13,33.09,33.11,33.07,33.1,211
20161201|2016-10-13 05:30,13,33.09,33.09,33.06,33.09,141
20161201|2016-10-13 06:00,13,33.08,33.08,33.07,33.08,113
20161201|2016-10-13 06:30,13,33.07,33.12,33.07,33.11,77
20161201|2016-10-13 07:00,13,33.11,33.17,33.11,33.16,535
20161201|2016-10-13 07:30,13,33.14,33.17,33.1,33.15,477
20161201|2016-10-13 08:30,13,33.12,33.12,32.88,32.92,8329
20161201|2016-10-13 09:00,13,32.92,32.98,32.88,32.92,3749
20161201|2016-10-13 09:30,13,32.93,33.11,32.9,33.09,3667
20161201|2016-10-13 10:00,13,33.1,33.11,32.96,33.11,2622
20161201|2016-10-13 10:30,13,33.11,33.17,33.08,33.14,2284
20161201|2016-10-13 11:00,13,33.14,33.29,33.12,33.26,4327
20161201|2016-10-13 11:30,13,33.26,33.4,33.26,33.31,3549
20161201|2016-10-13 12:00,13,33.3,33.38,33.29,33.33,1510
20161201|2016-10-13 12:30,13,33.33,33.5,33.28,33.38,4044
20161201|2016-10-13 13:00,13,33.39,33.47,33.3,33.4,2823
20161201|2016-10-13 19:00,14,33.48,33.49,33.4,33.4,357
20161201|2016-10-13 19:30,14,33.4,33.41,33.36,33.38,226
20161201|2016-10-13 20:00,14,33.38,33.49,33.33,33.44,690
20161201|2016-10-13 20:30,14,33.47,33.49,33.43,33.45,200
20161201|2016-10-13 21:00,14,33.45,33.47,33.43,33.46,58
20161201|2016-10-13 21:30,14,33.46,33.46,33.38,33.38,277
20161201|2016-10-13 22:00,14,33.39,33.49,33.39,33.48,263
20161201|2016-10-13 22:30,14,33.48,33.49,33.43,33.48,82
20161201|2016-10-13 23:00,14,33.47,33.53,33.47,33.48,87
20161201|2016-10-13 23:30,14,33.48,33.48,33.44,33.45,68
20161201|2016-10-14 00:00,14,33.46,33.5,33.46,33.49,72
20161201|2016-10-14 00:30,14,33.49,33.54,33.41,33.49,258
20161201|2016-10-14 01:00,14,33.49,33.59,33.48,33.54,208
20161201|2016-10-14 01:30,14,33.57,33.59,33.54,33.57,540
20161201|2016-10-14 02:00,14,33.58,33.63,33.53,33.63,269
20161201|2016-10-14 02:30,14,33.63,33.71,33.63,33.71,370
20161201|2016-10-14 03:00,14,33.72,33.73,33.62,33.67,268
20161201|2016-10-14 03:30,14,33.67,33.68,33.61,33.65,173
20161201|2016-10-14 04:00,14,33.66,33.72,33.64,33.68,254
20161201|2016-10-14 04:30,14,33.68,33.76,33.67,33.74,395
20161201|2016-10-14 05:00,14,33.76,33.84,33.74,33.83,571
20161201|2016-10-14 05:30,14,33.82,33.82,33.71,33.79,545
20161201|2016-10-14 06:00,14,33.78,33.82,33.77,33.78,242
20161201|2016-10-14 06:30,14,33.78,33.82,33.68,33.77,416
20161201|2016-10-14 07:00,14,33.78,33.78,33.67,33.68,359
20161201|2016-10-14 07:30,14,33.68,33.7,33.64,33.64,253
20161201|2016-10-14 08:30,14,34,34.51,33.98,34.26,24491
20161201|2016-10-14 09:00,14,34.26,34.45,34.22,34.44,7603
20161201|2016-10-14 09:30,14,34.44,34.6,34.39,34.54,7511
20161201|2016-10-14 10:00,14,34.54,34.55,34.25,34.33,6106
20161201|2016-10-14 10:30,14,34.34,34.43,34.27,34.39,2809
20161201|2016-10-14 11:00,14,34.39,34.44,34.35,34.36,1947
20161201|2016-10-14 11:30,14,34.37,34.4,34.31,34.36,2027
20161201|2016-10-14 12:00,14,34.37,34.44,34.29,34.39,2014
20161201|2016-10-14 12:30,14,34.38,34.48,34.35,34.48,2587
20161201|2016-10-14 13:00,14,34.47,34.48,34.25,34.37,5686
20161201|2016-10-16 19:00,17,34.47,34.89,34.44,34.86,2783
20161201|2016-10-16 19:30,17,34.87,34.92,34.79,34.89,1453
20161201|2016-10-16 20:00,17,34.89,34.89,34.81,34.81,1340
20161201|2016-10-16 20:30,17,34.8,34.81,34.76,34.78,709
20161201|2016-10-16 21:00,17,34.8,34.88,34.79,34.86,404
20161201|2016-10-16 21:30,17,34.86,34.95,34.86,34.94,950
20161201|2016-10-16 22:00,17,34.95,35.14,34.93,35.13,1646
20161201|2016-10-16 22:30,17,35.13,35.2,35.03,35.07,479
20161201|2016-10-16 23:00,17,35.06,35.08,35.02,35.04,138
20161201|2016-10-16 23:30,17,35.04,35.04,35.01,35.03,202
20161201|2016-10-17 00:00,17,35.02,35.03,35,35.03,109
20161201|2016-10-17 00:30,17,35.03,35.03,35,35.03,222
20161201|2016-10-17 01:00,17,35.02,35.03,34.93,34.93,620
20161201|2016-10-17 01:30,17,34.93,35.02,34.88,34.98,671
20161201|2016-10-17 02:00,17,34.95,35.03,34.9,34.98,927
20161201|2016-10-17 02:30,17,34.97,35,34.91,34.92,334
20161201|2016-10-17 03:00,17,34.92,35.06,34.92,35.06,554
20161201|2016-10-17 03:30,17,35.06,35.16,35.01,35.04,929
20161201|2016-10-17 04:00,17,35.04,35.08,35.04,35.08,286
20161201|2016-10-17 04:30,17,35.09,35.12,35.03,35.04,400
20161201|2016-10-17 05:00,17,35.04,35.05,34.98,35.02,536
20161201|2016-10-17 05:30,17,35.01,35.05,35,35.02,173
20161201|2016-10-17 06:00,17,35.01,35.07,35.01,35.06,367
20161201|2016-10-17 06:30,17,35.05,35.14,35,35.13,651
20161201|2016-10-17 07:00,17,35.13,35.15,35.05,35.13,880
20161201|2016-10-17 07:30,17,35.14,35.27,35.14,35.26,904
20161201|2016-10-17 08:30,17,35.2,35.24,34.81,34.86,11357
20161201|2016-10-17 09:00,17,34.86,35.08,34.8,35.07,5813
20161201|2016-10-17 09:30,17,35.08,35.16,35.04,35.15,3797
20161201|2016-10-17 10:00,17,35.16,35.2,35.09,35.14,3164
20161201|2016-10-17 10:30,17,35.14,35.4,35.13,35.25,4935
20161201|2016-10-17 11:00,17,35.24,35.29,35.03,35.14,3878
20161201|2016-10-17 11:30,17,35.14,35.29,35.13,35.23,1992
20161201|2016-10-17 12:00,17,35.23,35.34,35.22,35.31,2553
20161201|2016-10-17 12:30,17,35.33,35.45,35.31,35.42,4782
20161201|2016-10-17 13:00,17,35.42,35.57,35.4,35.44,7176
20161201|2016-10-17 19:00,18,35.41,35.44,35.36,35.4,946
20161201|2016-10-17 19:30,18,35.4,35.45,35.4,35.43,531
20161201|2016-10-17 20:00,18,35.42,35.44,35.27,35.35,1645
20161201|2016-10-17 20:30,18,35.35,35.42,35.29,35.42,476
20161201|2016-10-17 21:00,18,35.41,35.44,35.38,35.39,303
20161201|2016-10-17 21:30,18,35.4,35.43,35.32,35.34,552
20161201|2016-10-17 22:00,18,35.35,35.47,35.31,35.37,801
20161201|2016-10-17 22:30,18,35.39,35.42,35.32,35.32,172
20161201|2016-10-17 23:00,18,35.32,35.37,35.31,35.36,124
20161201|2016-10-17 23:30,18,35.36,35.36,35.32,35.35,47
20161201|2016-10-18 00:00,18,35.34,35.34,35.32,35.34,174
20161201|2016-10-18 00:30,18,35.34,35.46,35.34,35.45,375
20161201|2016-10-18 01:00,18,35.45,35.51,35.4,35.47,981
20161201|2016-10-18 01:30,18,35.46,35.5,35.43,35.5,411
20161201|2016-10-18 02:00,18,35.49,35.69,35.49,35.65,1239
20161201|2016-10-18 02:30,18,35.64,35.64,35.46,35.53,836
20161201|2016-10-18 03:00,18,35.54,35.54,35.35,35.35,699
20161201|2016-10-18 03:30,18,35.37,35.44,35.36,35.37,416
20161201|2016-10-18 04:00,18,35.36,35.39,35.26,35.26,712
20161201|2016-10-18 04:30,18,35.26,35.27,35.12,35.15,1612
20161201|2016-10-18 05:00,18,35.14,35.15,35.04,35.14,876
20161201|2016-10-18 05:30,18,35.14,35.14,35.04,35.05,362
20161201|2016-10-18 06:00,18,35.05,35.06,34.92,35.05,1491
20161201|2016-10-18 06:30,18,35.06,35.11,35.01,35.05,733
20161201|2016-10-18 07:00,18,35.04,35.05,34.97,35.01,907
20161201|2016-10-18 07:30,18,35.01,35.03,34.97,34.97,633
20161201|2016-10-18 08:30,18,35.02,35.24,35,35.06,9623
20161201|2016-10-18 09:00,18,35.06,35.12,35.02,35.03,4186
20161201|2016-10-18 09:30,18,35.03,35.23,35.02,35.18,4745
20161201|2016-10-18 10:00,18,35.18,35.24,35.15,35.22,2618
20161201|2016-10-18 10:30,18,35.23,35.24,35.17,35.21,2124
20161201|2016-10-18 11:00,18,35.22,35.32,35.18,35.28,3259
20161201|2016-10-18 11:30,18,35.29,35.4,35.27,35.34,2988
20161201|2016-10-18 12:00,18,35.35,35.37,35.17,35.23,2275
20161201|2016-10-18 12:30,18,35.22,35.23,35.01,35.04,4034
20161201|2016-10-18 13:00,18,35.05,35.2,35.04,35.14,3622
20161201|2016-10-18 19:00,19,35.34,35.34,35.18,35.21,894
20161201|2016-10-18 19:30,19,35.21,35.25,35.18,35.24,187
20161201|2016-10-18 20:00,19,35.24,35.45,35.23,35.29,812
20161201|2016-10-18 20:30,19,35.29,35.33,35.25,35.29,201
20161201|2016-10-18 21:00,19,35.3,35.33,35.25,35.27,202
20161201|2016-10-18 21:30,19,35.27,35.3,35.23,35.28,401
20161201|2016-10-18 22:00,19,35.27,35.28,35,35.07,1016
20161201|2016-10-18 22:30,19,35.07,35.15,35.02,35.13,120
20161201|2016-10-18 23:00,19,35.12,35.16,35.12,35.12,106
20161201|2016-10-18 23:30,19,35.13,35.14,35.12,35.13,17
20161201|2016-10-19 00:00,19,35.12,35.13,35.08,35.13,49
20161201|2016-10-19 00:30,19,35.11,35.14,34.97,35.03,774
20161201|2016-10-19 01:00,19,35.03,35.31,34.99,35.25,942
20161201|2016-10-19 01:30,19,35.25,35.53,35.2,35.41,2246
20161201|2016-10-19 02:00,19,35.41,35.45,35.3,35.32,715
20161201|2016-10-19 02:30,19,35.32,35.36,35.29,35.33,591
20161201|2016-10-19 03:00,19,35.33,35.34,35.29,35.34,102
20161201|2016-10-19 03:30,19,35.32,35.32,35.21,35.22,636
20161201|2016-10-19 04:00,19,35.22,35.32,35.18,35.29,304
20161201|2016-10-19 04:30,19,35.3,35.3,35.16,35.17,624
20161201|2016-10-19 05:00,19,35.17,35.24,35.16,35.21,247
20161201|2016-10-19 05:30,19,35.22,35.24,35.21,35.21,56
20161201|2016-10-19 06:00,19,35.21,35.24,35.19,35.24,28
20161201|2016-10-19 06:30,19,35.23,35.24,35.21,35.23,150
20161201|2016-10-19 07:00,19,35.24,35.25,35.2,35.2,216
20161201|2016-10-19 07:30,19,35.21,35.3,35.2,35.27,446
20161201|2016-10-19 08:30,19,35.28,35.52,35.28,35.41,9723
20161201|2016-10-19 09:00,19,35.41,35.51,35.33,35.47,3119
20161201|2016-10-19 09:30,19,35.47,35.6,35.47,35.57,5240
20161201|2016-10-19 10:00,19,35.57,35.58,35.44,35.54,4065
20161201|2016-10-19 10:30,19,35.54,35.6,35.46,35.52,2285
20161201|2016-10-19 11:00,19,35.53,35.53,35.35,35.47,3294
20161201|2016-10-19 11:30,19,35.46,35.47,35.37,35.43,1293
20161201|2016-10-19 12:00,19,35.43,35.46,35.4,35.43,1582
20161201|2016-10-19 12:30,19,35.42,35.46,35.39,35.41,1677
20161201|2016-10-19 13:00,19,35.41,35.48,35.36,35.41,3941
20161201|2016-10-19 19:00,20,35.47,35.49,35.41,35.47,444
20161201|2016-10-19 19:30,20,35.47,35.51,35.44,35.5,142
20161201|2016-10-19 20:00,20,35.5,35.58,35.46,35.51,432
20161201|2016-10-19 20:30,20,35.51,35.55,35.45,35.54,271
20161201|2016-10-19 21:00,20,35.54,35.63,35.53,35.57,474
20161201|2016-10-19 21:30,20,35.57,35.62,35.55,35.62,620
20161201|2016-10-19 22:00,20,35.61,35.62,35.58,35.58,199
20161201|2016-10-19 22:30,20,35.59,35.59,35.55,35.57,95
20161201|2016-10-19 23:00,20,35.57,35.58,35.56,35.56,41
20161201|2016-10-19 23:30,20,35.56,35.59,35.54,35.58,82
20161201|2016-10-20 00:00,20,35.57,35.59,35.55,35.56,76
20161201|2016-10-20 00:30,20,35.57,35.61,35.45,35.58,897
20161201|2016-10-20 01:00,20,35.58,35.59,35.52,35.55,183
20161201|2016-10-20 01:30,20,35.55,35.57,35.5,35.5,207
20161201|2016-10-20 02:00,20,35.51,35.53,35.34,35.37,1187
20161201|2016-10-20 02:30,20,35.37,35.41,35.34,35.35,350
20161201|2016-10-20 03:00,20,35.34,35.35,35.3,35.33,303
20161201|2016-10-20 03:30,20,35.32,35.33,35.28,35.31,354
20161201|2016-10-20 04:00,20,35.31,35.31,35.28,35.31,336
20161201|2016-10-20 04:30,20,35.31,35.35,35.29,35.31,275
20161201|2016-10-20 05:00,20,35.31,35.32,35.15,35.23,1297
20161201|2016-10-20 05:30,20,35.24,35.26,35.22,35.25,80
20161201|2016-10-20 06:00,20,35.24,35.25,35.19,35.25,156
20161201|2016-10-20 06:30,20,35.25,35.26,35.2,35.22,269
20161201|2016-10-20 07:00,20,35.22,35.3,35.22,35.25,502
20161201|2016-10-20 07:30,20,35.26,35.31,35.25,35.26,324
20161201|2016-10-20 08:30,20,35.35,35.38,35.05,35.09,8473
20161201|2016-10-20 09:00,20,35.09,35.15,35.04,35.05,5053
20161201|2016-10-20 09:30,20,35.06,35.07,34.93,34.97,6823
20161201|2016-10-20 10:00,20,34.97,35.02,34.9,34.96,3587
20161201|2016-10-20 10:30,20,34.96,35.06,34.93,35.03,1795
20161201|2016-10-20 11:00,20,35.04,35.18,35.03,35.08,3075
20161201|2016-10-20 11:30,20,35.08,35.2,35.05,35.1,2414
20161201|2016-10-20 12:00,20,35.1,35.13,35.08,35.11,1584
20161201|2016-10-20 12:30,20,35.11,35.13,35.08,35.08,1586
20161201|2016-10-20 13:00,20,35.09,35.1,35.01,35.04,3372
20161201|2016-10-20 19:00,21,35.11,35.14,35.02,35.05,581
20161201|2016-10-20 19:30,21,35.06,35.11,34.99,34.99,252
20161201|2016-10-20 20:00,21,34.98,35.04,34.92,34.95,612
20161201|2016-10-20 20:30,21,34.92,34.94,34.82,34.9,1115
20161201|2016-10-20 21:00,21,34.93,34.93,34.9,34.91,174
20161201|2016-10-20 21:30,21,34.91,34.97,34.89,34.94,282
20161201|2016-10-20 22:00,21,34.93,34.96,34.9,34.95,127
20161201|2016-10-20 22:30,21,34.95,34.95,34.9,34.92,167
20161201|2016-10-20 23:00,21,34.93,34.93,34.91,34.91,60
20161201|2016-10-20 23:30,21,34.91,34.95,34.91,34.94,60
20161201|2016-10-21 00:00,21,34.95,34.95,34.93,34.95,30
20161201|2016-10-21 00:30,21,34.96,35.01,34.94,34.97,299
20161201|2016-10-21 01:00,21,34.98,35.02,34.96,34.99,162
20161201|2016-10-21 01:30,21,35.01,35.01,34.92,34.93,467
20161201|2016-10-21 02:00,21,34.93,35.01,34.74,34.81,1659
20161201|2016-10-21 02:30,21,34.8,34.85,34.71,34.72,1569
20161201|2016-10-21 03:00,21,34.71,34.83,34.66,34.82,1315
20161201|2016-10-21 03:30,21,34.82,34.89,34.75,34.89,520
20161201|2016-10-21 04:00,21,34.89,34.93,34.82,34.92,449
20161201|2016-10-21 04:30,21,34.92,35.01,34.91,34.97,1309
20161201|2016-10-21 05:00,21,34.98,34.99,34.95,34.98,139
20161201|2016-10-21 05:30,21,34.98,34.99,34.96,34.97,158
20161201|2016-10-21 06:00,21,34.96,34.96,34.94,34.94,62
20161201|2016-10-21 06:30,21,34.94,34.97,34.92,34.94,259
20161201|2016-10-21 07:00,21,34.93,34.98,34.93,34.96,282
20161201|2016-10-21 07:30,21,34.96,34.96,34.91,34.92,528
20161201|2016-10-21 08:30,21,34.92,35.09,34.82,35.07,7178
20161201|2016-10-21 09:00,21,35.08,35.18,35.04,35.15,4706
20161201|2016-10-21 09:30,21,35.15,35.24,35.13,35.18,2423
20161201|2016-10-21 10:00,21,35.19,35.22,35.11,35.17,2241
20161201|2016-10-21 10:30,21,35.18,35.18,35.11,35.16,1900
20161201|2016-10-21 11:00,21,35.16,35.26,35.13,35.21,1515
20161201|2016-10-21 11:30,21,35.22,35.26,35.19,35.21,1615
20161201|2016-10-21 12:00,21,35.21,35.23,35.18,35.22,1055
20161201|2016-10-21 12:30,21,35.22,35.22,35.11,35.14,1619
20161201|2016-10-21 13:00,21,35.13,35.16,35.1,35.12,2858
20161201|2016-10-23 19:00,24,35.2,35.2,35.05,35.06,649
20161201|2016-10-23 19:30,24,35.06,35.13,35.06,35.1,115
20161201|2016-10-23 20:00,24,35.1,35.22,35.07,35.13,526
20161201|2016-10-23 20:30,24,35.14,35.22,35.09,35.19,321
20161201|2016-10-23 21:00,24,35.19,35.23,35.17,35.22,108
20161201|2016-10-23 21:30,24,35.21,35.3,35.21,35.29,382
20161201|2016-10-23 22:00,24,35.29,35.39,35.25,35.38,702
20161201|2016-10-23 22:30,24,35.38,35.38,35.34,35.36,71
20161201|2016-10-23 23:00,24,35.36,35.36,35.34,35.35,36
20161201|2016-10-23 23:30,24,35.34,35.35,35.34,35.34,78
20161201|2016-10-24 00:00,24,35.34,35.36,35.34,35.34,31
20161201|2016-10-24 00:30,24,35.35,35.39,35.35,35.39,192
20161201|2016-10-24 01:00,24,35.39,35.44,35.35,35.43,657
20161201|2016-10-24 01:30,24,35.44,35.52,35.41,35.47,1047
20161201|2016-10-24 02:00,24,35.46,35.52,35.42,35.51,199
20161201|2016-10-24 02:30,24,35.5,35.53,35.48,35.51,454
20161201|2016-10-24 03:00,24,35.51,35.69,35.5,35.65,1784
20161201|2016-10-24 03:30,24,35.64,35.84,35.64,35.78,1799
20161201|2016-10-24 04:00,24,35.79,35.92,35.79,35.85,1465
20161201|2016-10-24 04:30,24,35.86,36.15,35.83,36.05,2257
20161201|2016-10-24 05:00,24,36.04,36.05,35.89,35.95,1170
20161201|2016-10-24 05:30,24,35.96,36.1,35.96,36.07,807
20161201|2016-10-24 06:00,24,36.08,36.08,36,36.01,340
20161201|2016-10-24 06:30,24,36.02,36.05,35.9,35.96,527
20161201|2016-10-24 07:00,24,35.96,35.99,35.89,35.92,671
20161201|2016-10-24 07:30,24,35.9,35.96,35.89,35.94,603
20161201|2016-10-24 08:30,24,36.12,36.23,35.86,35.91,11373
20161201|2016-10-24 09:00,24,35.91,35.94,35.75,35.87,4585
20161201|2016-10-24 09:30,24,35.88,35.89,35.73,35.82,4145
20161201|2016-10-24 10:00,24,35.83,35.87,35.79,35.8,2284
20161201|2016-10-24 10:30,24,35.81,35.88,35.79,35.86,1619
20161201|2016-10-24 11:00,24,35.86,35.86,35.8,35.83,1718
20161201|2016-10-24 11:30,24,35.83,35.91,35.82,35.9,1256
20161201|2016-10-24 12:00,24,35.89,36.05,35.89,36.01,1988
20161201|2016-10-24 12:30,24,36.01,36.08,35.99,36.04,1948
20161201|2016-10-24 13:00,24,36.05,36.11,35.9,35.92,4499
20161201|2016-10-24 19:00,25,36.17,36.18,36.06,36.12,1239
20161201|2016-10-24 19:30,25,36.12,36.16,36.06,36.06,264
20161201|2016-10-24 20:00,25,36.06,36.13,36.01,36.13,541
20161201|2016-10-24 20:30,25,36.12,36.14,35.95,36.07,1175
20161201|2016-10-24 21:00,25,36.07,36.09,36.04,36.05,170
20161201|2016-10-24 21:30,25,36.05,36.2,35.99,36.15,1032
20161201|2016-10-24 22:00,25,36.15,36.17,35.99,36.08,277
20161201|2016-10-24 22:30,25,36.09,36.09,35.87,35.89,1006
20161201|2016-10-24 23:00,25,35.89,35.91,35.72,35.76,1533
20161201|2016-10-24 23:30,25,35.77,35.88,35.73,35.87,706
20161201|2016-10-25 00:00,25,35.88,35.88,35.82,35.86,141
20161201|2016-10-25 00:30,25,35.86,35.88,35.76,35.86,639
20161201|2016-10-25 01:00,25,35.87,35.88,35.8,35.85,548
20161201|2016-10-25 01:30,25,35.84,35.88,35.72,35.75,356
20161201|2016-10-25 02:00,25,35.76,35.79,35.65,35.68,1159
20161201|2016-10-25 02:30,25,35.68,35.75,35.67,35.75,332
20161201|2016-10-25 03:00,25,35.76,35.83,35.75,35.83,485
20161201|2016-10-25 03:30,25,35.83,35.83,35.76,35.77,269
20161201|2016-10-25 04:00,25,35.78,35.79,35.72,35.72,244
20161201|2016-10-25 04:30,25,35.72,35.75,35.71,35.72,273
20161201|2016-10-25 05:00,25,35.73,35.74,35.71,35.72,172
20161201|2016-10-25 05:30,25,35.72,35.72,35.67,35.69,214
20161201|2016-10-25 06:00,25,35.7,35.72,35.67,35.68,282
20161201|2016-10-25 06:30,25,35.68,35.71,35.67,35.7,757
20161201|2016-10-25 07:00,25,35.69,35.73,35.67,35.72,373
20161201|2016-10-25 07:30,25,35.72,35.72,35.69,35.69,288
20161201|2016-10-25 08:30,25,35.9,35.92,35.75,35.84,10414
20161201|2016-10-25 09:00,25,35.84,35.96,35.69,35.73,5312
20161201|2016-10-25 09:30,25,35.71,35.79,35.62,35.74,4344
20161201|2016-10-25 10:00,25,35.74,35.81,35.71,35.79,2861
20161201|2016-10-25 10:30,25,35.78,35.82,35.73,35.76,1976
20161201|2016-10-25 11:00,25,35.76,35.81,35.72,35.78,1962
20161201|2016-10-25 11:30,25,35.78,35.81,35.7,35.74,1449
20161201|2016-10-25 12:00,25,35.74,35.76,35.7,35.71,2118
20161201|2016-10-25 12:30,25,35.71,35.81,35.7,35.78,1607
20161201|2016-10-25 13:00,25,35.78,35.84,35.72,35.79,3198
20161201|2016-10-25 19:00,26,35.82,35.85,35.78,35.84,547
20161201|2016-10-25 19:30,26,35.84,35.86,35.77,35.81,342
20161201|2016-10-25 20:00,26,35.82,35.99,35.8,35.94,713
20161201|2016-10-25 20:30,26,35.96,35.97,35.88,35.93,220
20161201|2016-10-25 21:00,26,35.94,35.95,35.89,35.91,117
20161201|2016-10-25 21:30,26,35.92,35.96,35.88,35.89,640
20161201|2016-10-25 22:00,26,35.9,35.99,35.87,35.93,472
20161201|2016-10-25 22:30,26,35.94,35.97,35.9,35.94,73
20161201|2016-10-25 23:00,26,35.94,35.95,35.94,35.95,38
20161201|2016-10-25 23:30,26,35.94,35.96,35.93,35.94,10
20161201|2016-10-26 00:00,26,35.95,35.95,35.93,35.94,22
20161201|2016-10-26 00:30,26,35.93,36.01,35.83,35.87,808
20161201|2016-10-26 01:00,26,35.89,35.95,35.83,35.85,460
20161201|2016-10-26 01:30,26,35.86,36,35.84,36,763
20161201|2016-10-26 02:00,26,36,36.01,35.92,35.94,596
20161201|2016-10-26 02:30,26,35.94,36.02,35.94,35.98,619
20161201|2016-10-26 03:00,26,35.97,35.99,35.95,35.97,104
20161201|2016-10-26 03:30,26,35.98,36.02,35.94,35.99,335
20161201|2016-10-26 04:00,26,36,36.01,35.96,35.99,62
20161201|2016-10-26 04:30,26,35.99,36,35.96,35.97,135
20161201|2016-10-26 05:00,26,35.97,36,35.97,35.99,124
20161201|2016-10-26 05:30,26,35.99,36,35.97,35.98,90
20161201|2016-10-26 06:00,26,35.99,36.02,35.96,36.02,177
20161201|2016-10-26 06:30,26,36.02,36.02,36,36.02,183
20161201|2016-10-26 07:00,26,36.01,36.04,35.99,36.03,313
20161201|2016-10-26 07:30,26,36.02,36.04,36.01,36.04,107
20161201|2016-10-26 08:30,26,35.96,36.01,35.8,35.84,5600
20161201|2016-10-26 09:00,26,35.84,35.96,35.82,35.84,2330
20161201|2016-10-26 09:30,26,35.84,35.98,35.84,35.91,4185
20161201|2016-10-26 10:00,26,35.9,35.91,35.7,35.76,3735
20161201|2016-10-26 10:30,26,35.77,35.79,35.64,35.65,2726
20161201|2016-10-26 11:00,26,35.65,35.83,35.65,35.8,2332
20161201|2016-10-26 11:30,26,35.8,35.84,35.77,35.79,2126
20161201|2016-10-26 12:00,26,35.8,35.81,35.71,35.74,2129
20161201|2016-10-26 12:30,26,35.75,35.82,35.73,35.8,1606
20161201|2016-10-26 13:00,26,35.8,35.9,35.67,35.68,4961
20161201|2016-10-26 19:00,27,35.68,35.73,35.65,35.7,685
20161201|2016-10-26 19:30,27,35.7,35.78,35.7,35.78,173
20161201|2016-10-26 20:00,27,35.78,35.83,35.77,35.83,469
20161201|2016-10-26 20:30,27,35.84,35.9,35.79,35.87,605
20161201|2016-10-26 21:00,27,35.87,35.87,35.82,35.82,168
20161201|2016-10-26 21:30,27,35.82,35.85,35.76,35.81,263
20161201|2016-10-26 22:00,27,35.79,35.79,35.56,35.74,1383
20161201|2016-10-26 22:30,27,35.76,35.81,35.74,35.78,149
20161201|2016-10-26 23:00,27,35.78,35.78,35.71,35.72,64
20161201|2016-10-26 23:30,27,35.71,35.72,35.62,35.64,164
20161201|2016-10-27 00:00,27,35.65,35.66,35.61,35.64,104
20161201|2016-10-27 00:30,27,35.64,35.75,35.64,35.68,317
20161201|2016-10-27 01:00,27,35.65,35.73,35.64,35.65,326
20161201|2016-10-27 01:30,27,35.65,35.69,35.6,35.61,430
20161201|2016-10-27 02:00,27,35.61,35.67,35.6,35.63,414
20161201|2016-10-27 02:30,27,35.64,35.75,35.62,35.74,561
20161201|2016-10-27 03:00,27,35.74,35.89,35.74,35.85,836
20161201|2016-10-27 03:30,27,35.85,35.88,35.79,35.8,530
20161201|2016-10-27 04:00,27,35.8,35.81,35.67,35.68,551
20161201|2016-10-27 04:30,27,35.69,35.7,35.66,35.7,125
20161201|2016-10-27 05:00,27,35.7,35.7,35.66,35.66,195
20161201|2016-10-27 05:30,27,35.67,35.7,35.66,35.67,190
20161201|2016-10-27 06:00,27,35.68,35.69,35.62,35.62,276
20161201|2016-10-27 06:30,27,35.63,35.65,35.62,35.62,299
20161201|2016-10-27 07:00,27,35.63,35.63,35.52,35.55,1575
20161201|2016-10-27 07:30,27,35.55,35.61,35.53,35.55,655
20161201|2016-10-27 08:30,27,35.52,35.62,35.34,35.45,7804
20161201|2016-10-27 09:00,27,35.45,35.45,35.35,35.36,5206
20161201|2016-10-27 09:30,27,35.36,35.41,35.22,35.26,7683
20161201|2016-10-27 10:00,27,35.27,35.41,35.25,35.33,4457
20161201|2016-10-27 10:30,27,35.34,35.38,35.28,35.33,3200
20161201|2016-10-27 11:00,27,35.33,35.4,35.27,35.39,2238
20161201|2016-10-27 11:30,27,35.39,35.43,35.33,35.33,1766
20161201|2016-10-27 12:00,27,35.33,35.43,35.31,35.32,1584
20161201|2016-10-27 12:30,27,35.33,35.33,35.23,35.24,2073
20161201|2016-10-27 13:00,27,35.24,35.26,35.08,35.23,5964
20161201|2016-10-27 19:00,28,35.03,35.1,35.01,35.09,963
20161201|2016-10-27 19:30,28,35.08,35.21,35.08,35.2,374
20161201|2016-10-27 20:00,28,35.22,35.25,35.18,35.22,642
20161201|2016-10-27 20:30,28,35.22,35.33,35.22,35.33,685
20161201|2016-10-27 21:00,28,35.32,35.35,35.31,35.32,124
20161201|2016-10-27 21:30,28,35.32,35.33,35.23,35.32,668
20161201|2016-10-27 22:00,28,35.31,35.39,35.3,35.39,507
20161201|2016-10-27 22:30,28,35.38,35.38,35.35,35.37,160
20161201|2016-10-27 23:00,28,35.37,35.41,35.37,35.39,92
20161201|2016-10-27 23:30,28,35.39,35.4,35.38,35.38,57
20161201|2016-10-28 00:00,28,35.39,35.42,35.38,35.4,64
20161201|2016-10-28 00:30,28,35.39,35.41,35.38,35.41,255
20161201|2016-10-28 01:00,28,35.41,35.48,35.35,35.46,412
20161201|2016-10-28 01:30,28,35.46,35.56,35.41,35.54,902
20161201|2016-10-28 02:00,28,35.53,35.55,35.44,35.44,528
20161201|2016-10-28 02:30,28,35.45,35.51,35.45,35.49,480
20161201|2016-10-28 03:00,28,35.49,35.5,35.44,35.45,332
20161201|2016-10-28 03:30,28,35.45,35.5,35.42,35.47,600
20161201|2016-10-28 04:00,28,35.47,35.47,35.35,35.38,393
20161201|2016-10-28 04:30,28,35.38,35.43,35.36,35.41,270
20161201|2016-10-28 05:00,28,35.41,35.44,35.39,35.43,281
20161201|2016-10-28 05:30,28,35.41,35.42,35.39,35.41,52
20161201|2016-10-28 06:00,28,35.4,35.44,35.4,35.43,119
20161201|2016-10-28 06:30,28,35.43,35.44,35.39,35.39,50
20161201|2016-10-28 07:00,28,35.4,35.41,35.38,35.39,335
20161201|2016-10-28 07:30,28,35.39,35.4,35.36,35.37,241
20161201|2016-10-28 08:30,28,35.25,35.4,35.23,35.33,6337
20161201|2016-10-28 09:00,28,35.33,35.46,35.29,35.39,3135
20161201|2016-10-28 09:30,28,35.39,35.6,35.39,35.54,4148
20161201|2016-10-28 10:00,28,35.54,35.59,35.48,35.55,2706
20161201|2016-10-28 10:30,28,35.55,35.6,35.51,35.54,2010
20161201|2016-10-28 11:00,28,35.54,35.63,35.52,35.62,2177
20161201|2016-10-28 11:30,28,35.61,35.69,35.54,35.57,1735
20161201|2016-10-28 12:00,28,35.57,35.6,35.41,35.44,3158
20161201|2016-10-28 12:30,28,35.44,35.46,35.35,35.37,3469
20161201|2016-10-28 13:00,28,35.37,35.45,35.32,35.39,4596
20161201|2016-10-30 19:00,31,35.45,35.48,35.42,35.46,522
20161201|2016-10-30 19:30,31,35.46,35.47,35.43,35.44,123
20161201|2016-10-30 20:00,31,35.45,35.45,35.25,35.32,933
20161201|2016-10-30 20:30,31,35.32,35.43,35.31,35.35,203
20161201|2016-10-30 21:00,31,35.34,35.43,35.34,35.36,136
20161201|2016-10-30 21:30,31,35.37,35.42,35.3,35.41,388
20161201|2016-10-30 22:00,31,35.41,35.43,35.37,35.4,177
20161201|2016-10-30 22:30,31,35.39,35.39,35.37,35.38,12
20161201|2016-10-30 23:00,31,35.38,35.38,35.33,35.36,72
20161201|2016-10-30 23:30,31,35.37,35.38,35.35,35.36,41
20161201|2016-10-31 00:00,31,35.36,35.36,35.33,35.34,49
20161201|2016-10-31 00:30,31,35.33,35.38,35.31,35.32,128
20161201|2016-10-31 01:00,31,35.31,35.32,35.29,35.3,239
20161201|2016-10-31 01:30,31,35.31,35.32,35.28,35.28,256
20161201|2016-10-31 02:00,31,35.27,35.28,35.23,35.24,328
20161201|2016-10-31 02:30,31,35.24,35.24,35.15,35.19,478
20161201|2016-10-31 03:00,31,35.18,35.24,35.18,35.22,154
20161201|2016-10-31 03:30,31,35.22,35.23,35.18,35.21,208
20161201|2016-10-31 04:00,31,35.22,35.23,35.18,35.19,216
20161201|2016-10-31 04:30,31,35.19,35.22,35.18,35.19,124
20161201|2016-10-31 05:00,31,35.19,35.21,35.18,35.21,147
20161201|2016-10-31 05:30,31,35.21,35.23,35.17,35.17,182
20161201|2016-10-31 06:00,31,35.17,35.18,35.16,35.18,23
20161201|2016-10-31 06:30,31,35.17,35.18,35.15,35.16,131
20161201|2016-10-31 07:00,31,35.16,35.16,35.08,35.09,660
20161201|2016-10-31 07:30,31,35.09,35.13,35.07,35.09,458
20161201|2016-10-31 08:30,31,35.19,35.34,35.14,35.31,4802
20161201|2016-10-31 09:00,31,35.3,35.39,35.28,35.3,2208
20161201|2016-10-31 09:30,31,35.29,35.47,35.28,35.43,3595
20161201|2016-10-31 10:00,31,35.44,35.48,35.33,35.35,2513
20161201|2016-10-31 10:30,31,35.36,35.46,35.35,35.38,1690
20161201|2016-10-31 11:00,31,35.38,35.39,35.31,35.35,1891
20161201|2016-10-31 11:30,31,35.34,35.37,35.19,35.19,3617
20161201|2016-10-31 12:00,31,35.18,35.21,35.11,35.18,2683
20161201|2016-10-31 12:30,31,35.17,35.18,35.09,35.11,2811
20161201|2016-10-31 13:00,31,35.11,35.2,35.1,35.19,4387
20161201|2016-10-31 19:00,1,35.21,35.25,35.17,35.22,315
20161201|2016-10-31 19:30,1,35.22,35.22,35.13,35.17,232
20161201|2016-10-31 20:00,1,35.17,35.2,35.13,35.13,255
20161201|2016-10-31 20:30,1,35.13,35.19,35.11,35.19,162
20161201|2016-10-31 21:00,1,35.19,35.39,35.19,35.3,1136
20161201|2016-10-31 21:30,1,35.3,35.38,35.29,35.36,479
20161201|2016-10-31 22:00,1,35.37,35.37,35.32,35.36,218
20161201|2016-10-31 22:30,1,35.35,35.36,35.32,35.32,28
20161201|2016-10-31 23:00,1,35.32,35.34,35.31,35.33,60
20161201|2016-10-31 23:30,1,35.34,35.35,35.33,35.34,40
20161201|2016-11-01 00:00,1,35.34,35.34,35.33,35.34,8
20161201|2016-11-01 00:30,1,35.35,35.36,35.32,35.35,54
20161201|2016-11-01 01:00,1,35.36,35.38,35.27,35.28,691
20161201|2016-11-01 01:30,1,35.27,35.31,35.11,35.13,1616
20161201|2016-11-01 02:00,1,35.12,35.14,35.03,35.04,958
20161201|2016-11-01 02:30,1,35.04,35.05,34.96,35,1027
20161201|2016-11-01 03:00,1,35,35,34.92,34.94,857
20161201|2016-11-01 03:30,1,34.94,34.97,34.93,34.96,393
20161201|2016-11-01 04:00,1,34.96,34.96,34.94,34.96,127
20161201|2016-11-01 04:30,1,34.96,34.96,34.92,34.94,455
20161201|2016-11-01 05:00,1,34.94,34.94,34.92,34.94,92
20161201|2016-11-01 05:30,1,34.94,35.04,34.94,34.98,536
20161201|2016-11-01 06:00,1,34.98,34.98,34.94,34.94,161
20161201|2016-11-01 06:30,1,34.94,34.97,34.93,34.95,221
20161201|2016-11-01 07:00,1,34.95,34.98,34.94,34.97,185
20161201|2016-11-01 07:30,1,34.97,34.99,34.96,34.99,213
20161201|2016-11-01 08:30,1,35.04,35.15,34.94,35,5626
20161201|2016-11-01 09:00,1,35,35.01,34.87,34.92,3779
20161201|2016-11-01 09:30,1,34.91,34.95,34.86,34.95,3966
20161201|2016-11-01 10:00,1,34.95,35.01,34.84,34.85,3635
20161201|2016-11-01 10:30,1,34.85,34.87,34.78,34.81,4095
20161201|2016-11-01 11:00,1,34.8,34.82,34.78,34.79,2549
20161201|2016-11-01 11:30,1,34.8,34.81,34.74,34.74,3120
20161201|2016-11-01 12:00,1,34.75,34.83,34.72,34.82,2050
20161201|2016-11-01 12:30,1,34.81,34.87,34.75,34.84,1922
20161201|2016-11-01 13:00,1,34.84,34.88,34.81,34.81,4514
20161201|2016-11-01 19:00,2,34.85,34.86,34.8,34.84,402
20161201|2016-11-01 19:30,2,34.84,34.91,34.82,34.88,119
20161201|2016-11-01 20:00,2,34.89,34.89,34.81,34.85,1010
20161201|2016-11-01 20:30,2,34.85,34.85,34.61,34.61,1873
20161201|2016-11-01 21:00,2,34.61,34.65,34.56,34.63,1019
20161201|2016-11-01 21:30,2,34.63,34.71,34.62,34.63,758
20161201|2016-11-01 22:00,2,34.64,34.66,34.6,34.62,236
20161201|2016-11-01 22:30,2,34.63,34.67,34.62,34.63,115
20161201|2016-11-01 23:00,2,34.62,34.67,34.62,34.64,42
20161201|2016-11-01 23:30,2,34.65,34.68,34.65,34.65,79
20161201|2016-11-02 00:00,2,34.65,34.67,34.64,34.65,41
20161201|2016-11-02 00:30,2,34.65,34.74,34.65,34.7,380
20161201|2016-11-02 01:00,2,34.7,34.73,34.68,34.71,329
20161201|2016-11-02 01:30,2,34.7,34.71,34.61,34.63,424
20161201|2016-11-02 02:00,2,34.64,34.71,34.64,34.71,133
20161201|2016-11-02 02:30,2,34.71,34.8,34.7,34.8,711
20161201|2016-11-02 03:00,2,34.79,34.82,34.71,34.72,290
20161201|2016-11-02 03:30,2,34.72,34.74,34.67,34.71,383
20161201|2016-11-02 04:00,2,34.7,34.82,34.7,34.76,774
20161201|2016-11-02 04:30,2,34.76,34.87,34.76,34.8,804
20161201|2016-11-02 05:00,2,34.81,34.83,34.77,34.82,228
20161201|2016-11-02 05:30,2,34.82,34.85,34.78,34.8,319
20161201|2016-11-02 06:00,2,34.8,34.87,34.77,34.82,483
20161201|2016-11-02 06:30,2,34.81,34.88,34.81,34.83,362
20161201|2016-11-02 07:00,2,34.83,34.86,34.8,34.81,598
20161201|2016-11-02 07:30,2,34.81,34.82,34.79,34.81,159
20161201|2016-11-02 08:30,2,34.84,34.92,34.76,34.76,5734
20161201|2016-11-02 09:00,2,34.77,34.8,34.68,34.7,2595
20161201|2016-11-02 09:30,2,34.71,34.76,34.57,34.76,4646
20161201|2016-11-02 10:00,2,34.75,34.99,34.75,34.98,5017
20161201|2016-11-02 10:30,2,34.97,34.99,34.88,34.93,1868
20161201|2016-11-02 11:00,2,34.93,35.05,34.91,34.98,2569
20161201|2016-11-02 11:30,2,34.97,35,34.93,34.97,1484
20161201|2016-11-02 12:00,2,34.97,34.97,34.84,34.87,2023
20161201|2016-11-02 12:30,2,34.87,34.9,34.78,34.9,2771
20161201|2016-11-02 13:00,2,34.89,34.99,34.86,34.96,3972
20161201|2016-11-02 19:00,3,34.98,35,34.97,34.98,532
20161201|2016-11-02 19:30,3,34.98,34.98,34.97,34.97,81
20161201|2016-11-02 20:00,3,34.98,35.04,34.97,35.04,496
20161201|2016-11-02 20:30,3,35.04,35.04,34.96,34.97,539
20161201|2016-11-02 21:00,3,34.96,34.98,34.94,34.95,151
20161201|2016-11-02 21:30,3,34.95,34.98,34.94,34.96,342
20161201|2016-11-02 22:00,3,34.98,35.04,34.94,34.98,182
20161201|2016-11-02 22:30,3,34.98,34.98,34.92,34.92,236
20161201|2016-11-02 23:00,3,34.92,34.93,34.9,34.91,31
20161201|2016-11-02 23:30,3,34.92,34.92,34.91,34.91,33
20161201|2016-11-03 00:00,3,34.9,34.92,34.9,34.91,29
20161201|2016-11-03 00:30,3,34.92,34.93,34.88,34.89,223
20161201|2016-11-03 01:00,3,34.89,34.93,34.86,34.91,168
20161201|2016-11-03 01:30,3,34.9,34.94,34.9,34.9,81
20161201|2016-11-03 02:00,3,34.91,34.94,34.9,34.93,41
20161201|2016-11-03 02:30,3,34.93,34.93,34.86,34.87,230
20161201|2016-11-03 03:00,3,34.87,34.9,34.84,34.87,112
20161201|2016-11-03 03:30,3,34.86,34.88,34.82,34.82,449
20161201|2016-11-03 04:00,3,34.82,34.87,34.82,34.84,497
20161201|2016-11-03 04:30,3,34.84,34.91,34.82,34.89,388
20161201|2016-11-03 05:00,3,34.89,34.93,34.88,34.92,191
20161201|2016-11-03 05:30,3,34.92,34.92,34.88,34.89,83
20161201|2016-11-03 06:00,3,34.89,34.95,34.89,34.92,81
20161201|2016-11-03 06:30,3,34.92,35.02,34.92,35.01,307
20161201|2016-11-03 07:00,3,35,35.04,34.99,35.04,167
20161201|2016-11-03 07:30,3,35.03,35.07,35.01,35.05,331
20161201|2016-11-03 08:30,3,35.19,35.25,34.97,34.98,5487
20161201|2016-11-03 09:00,3,34.99,35.05,34.86,35.03,3264
20161201|2016-11-03 09:30,3,35.03,35.08,34.92,35.05,2074
20161201|2016-11-03 10:00,3,35.06,35.06,34.9,34.92,1888
20161201|2016-11-03 10:30,3,34.92,34.99,34.85,34.98,2391
20161201|2016-11-03 11:00,3,34.98,35.01,34.85,34.86,1880
20161201|2016-11-03 11:30,3,34.86,35.01,34.85,34.97,1807
20161201|2016-11-03 12:00,3,34.98,35.03,34.94,35,1779
20161201|2016-11-03 12:30,3,35,35.01,34.94,34.96,1224
20161201|2016-11-03 13:00,3,34.97,35.12,34.94,35.04,3448
20161201|2016-11-03 19:00,4,35.09,35.13,35.06,35.12,263
20161201|2016-11-03 19:30,4,35.12,35.13,35.07,35.1,118
20161201|2016-11-03 20:00,4,35.1,35.1,34.93,34.95,499
20161201|2016-11-03 20:30,4,34.95,35.03,34.93,34.99,171
20161201|2016-11-03 21:00,4,35.02,35.03,34.95,34.97,201
20161201|2016-11-03 21:30,4,34.94,34.99,34.93,34.96,160
20161201|2016-11-03 22:00,4,34.96,35.02,34.96,35.02,235
20161201|2016-11-03 22:30,4,35.02,35.02,34.97,34.97,86
20161201|2016-11-03 23:00,4,34.98,35.01,34.98,35,28
20161201|2016-11-03 23:30,4,35,35,34.95,34.99,29
20161201|2016-11-04 00:00,4,35,35.03,35,35.02,38
20161201|2016-11-04 00:30,4,35.02,35.06,34.98,35,116
20161201|2016-11-04 01:00,4,35.01,35.1,34.89,34.9,879
20161201|2016-11-04 01:30,4,34.9,34.94,34.85,34.85,623
20161201|2016-11-04 02:00,4,34.85,34.9,34.85,34.86,156
20161201|2016-11-04 02:30,4,34.86,34.87,34.84,34.87,158
20161201|2016-11-04 03:00,4,34.87,34.91,34.72,34.74,1133
20161201|2016-11-04 03:30,4,34.74,34.82,34.7,34.8,627
20161201|2016-11-04 04:00,4,34.8,34.81,34.75,34.78,138
20161201|2016-11-04 04:30,4,34.78,34.79,34.69,34.69,782
20161201|2016-11-04 05:00,4,34.69,34.76,34.69,34.74,252
20161201|2016-11-04 05:30,4,34.75,34.78,34.74,34.76,211
20161201|2016-11-04 06:00,4,34.76,34.76,34.71,34.72,216
20161201|2016-11-04 06:30,4,34.72,34.77,34.71,34.71,308
20161201|2016-11-04 07:00,4,34.71,34.71,34.65,34.67,727
20161201|2016-11-04 07:30,4,34.67,34.68,34.6,34.61,1293
20161201|2016-11-04 08:30,4,34.67,34.71,34.59,34.66,5818
20161201|2016-11-04 09:00,4,34.66,34.68,34.64,34.67,1927
20161201|2016-11-04 09:30,4,34.67,34.84,34.65,34.77,3985
20161201|2016-11-04 10:00,4,34.77,34.84,34.76,34.83,1889
20161201|2016-11-04 10:30,4,34.82,34.83,34.62,34.64,2456
20161201|2016-11-04 11:00,4,34.64,34.7,34.57,34.61,2837
20161201|2016-11-04 11:30,4,34.61,34.64,34.57,34.61,1760
20161201|2016-11-04 12:00,4,34.61,34.62,34.51,34.56,2329
20161201|2016-11-04 12:30,4,34.56,34.64,34.53,34.64,1785
20161201|2016-11-04 13:00,4,34.63,34.79,34.61,34.72,3827
20161201|2016-11-06 19:00,7,34.61,34.71,34.53,34.7,1889
20161201|2016-11-06 19:30,7,34.7,34.76,34.65,34.72,836
20161201|2016-11-06 20:00,7,34.74,34.76,34.7,34.71,300
20161201|2016-11-06 20:30,7,34.72,34.79,34.7,34.76,580
20161201|2016-11-06 21:00,7,34.76,34.78,34.69,34.75,242
20161201|2016-11-06 21:30,7,34.74,34.76,34.73,34.73,115
20161201|2016-11-06 22:00,7,34.73,34.74,34.73,34.74,30
20161201|2016-11-06 22:30,7,34.75,34.75,34.73,34.73,21
20161201|2016-11-06 23:00,7,34.73,34.74,34.72,34.72,11
20161201|2016-11-06 23:30,7,34.74,34.78,34.71,34.76,201
20161201|2016-11-07 00:00,7,34.78,34.87,34.77,34.78,665
20161201|2016-11-07 00:30,7,34.8,34.81,34.77,34.8,188
20161201|2016-11-07 01:00,7,34.8,34.85,34.8,34.85,92
20161201|2016-11-07 01:30,7,34.85,34.9,34.84,34.87,268
20161201|2016-11-07 02:00,7,34.87,34.87,34.84,34.87,234
20161201|2016-11-07 02:30,7,34.87,34.96,34.86,34.96,658
20161201|2016-11-07 03:00,7,34.96,34.98,34.95,34.97,171
20161201|2016-11-07 03:30,7,34.96,34.98,34.94,34.97,267
20161201|2016-11-07 04:00,7,34.96,34.99,34.95,34.98,112
20161201|2016-11-07 04:30,7,34.98,34.98,34.96,34.98,217
20161201|2016-11-07 05:00,7,34.98,34.99,34.91,34.93,569
20161201|2016-11-07 05:30,7,34.94,34.98,34.93,34.95,172
20161201|2016-11-07 06:00,7,34.94,34.97,34.93,34.95,214
20161201|2016-11-07 06:30,7,34.96,34.98,34.93,34.98,254
20161201|2016-11-07 07:00,7,34.98,34.98,34.89,34.92,1059
20161201|2016-11-07 07:30,7,34.91,34.92,34.89,34.92,217
20161201|2016-11-07 08:30,7,34.89,34.95,34.77,34.79,3914
20161201|2016-11-07 09:00,7,34.79,34.87,34.75,34.78,1771
20161201|2016-11-07 09:30,7,34.78,34.81,34.75,34.8,1552
20161201|2016-11-07 10:00,7,34.79,34.81,34.75,34.78,1663
20161201|2016-11-07 10:30,7,34.78,34.82,34.75,34.79,1186
20161201|2016-11-07 11:00,7,34.79,34.85,34.76,34.79,1610
20161201|2016-11-07 11:30,7,34.79,34.83,34.76,34.82,782
20161201|2016-11-07 12:00,7,34.83,34.84,34.79,34.8,831
20161201|2016-11-07 12:30,7,34.79,34.81,34.77,34.78,854
20161201|2016-11-07 13:00,7,34.79,34.85,34.77,34.84,2078
20161201|2016-11-07 19:00,8,34.9,35.01,34.82,34.95,1100
20161201|2016-11-07 19:30,8,34.95,34.97,34.83,34.85,252
20161201|2016-11-07 20:00,8,34.84,34.86,34.83,34.83,45
20161201|2016-11-07 20:30,8,34.84,34.9,34.84,34.9,180
20161201|2016-11-07 21:00,8,34.9,35.19,34.9,35.17,1516
20161201|2016-11-07 21:30,8,35.16,35.3,35.14,35.23,941
20161201|2016-11-07 22:00,8,35.23,35.26,35.22,35.23,93
20161201|2016-11-07 22:30,8,35.22,35.26,35.2,35.24,142
20161201|2016-11-07 23:00,8,35.24,35.32,35.24,35.28,231
20161201|2016-11-07 23:30,8,35.27,35.28,35.14,35.19,971
20161201|2016-11-08 00:00,8,35.18,35.33,35.18,35.27,531
20161201|2016-11-08 00:30,8,35.28,35.41,35.26,35.33,1299
20161201|2016-11-08 01:00,8,35.33,35.41,35.27,35.37,503
20161201|2016-11-08 01:30,8,35.38,35.41,35.36,35.4,400
20161201|2016-11-08 02:00,8,35.39,35.5,35.38,35.46,1111
20161201|2016-11-08 02:30,8,35.48,35.49,35.41,35.46,755
20161201|2016-11-08 03:00,8,35.45,35.55,35.45,35.53,400
20161201|2016-11-08 03:30,8,35.52,35.53,35.46,35.47,258
20161201|2016-11-08 04:00,8,35.46,35.47,35.44,35.44,173
20161201|2016-11-08 04:30,8,35.44,35.46,35.42,35.45,310
20161201|2016-11-08 05:00,8,35.45,35.45,35.42,35.44,185
20161201|2016-11-08 05:30,8,35.44,35.46,35.43,35.43,207
20161201|2016-11-08 06:00,8,35.43,35.46,35.42,35.46,188
20161201|2016-11-08 06:30,8,35.46,35.47,35.45,35.45,88
20161201|2016-11-08 07:00,8,35.45,35.47,35.37,35.4,1008
20161201|2016-11-08 07:30,8,35.4,35.43,35.38,35.4,312
20161201|2016-11-08 08:30,8,35.37,35.45,35.28,35.3,6158
20161201|2016-11-08 09:00,8,35.31,35.4,35.26,35.27,3119
20161201|2016-11-08 09:30,8,35.28,35.34,35.25,35.26,2888
20161201|2016-11-08 10:00,8,35.27,35.42,35.25,35.39,2895
20161201|2016-11-08 10:30,8,35.38,35.53,35.38,35.45,3291
20161201|2016-11-08 11:00,8,35.45,35.54,35.4,35.5,3018
20161201|2016-11-08 11:30,8,35.5,35.5,35.39,35.44,1295
20161201|2016-11-08 12:00,8,35.44,35.45,35.34,35.37,1599
20161201|2016-11-08 12:30,8,35.37,35.39,35.33,35.34,1131
20161201|2016-11-08 13:00,8,35.34,35.37,35.27,35.33,3341
20161201|2016-11-08 19:00,9,35.2,35.41,35.16,35.38,1359
20161201|2016-11-08 19:30,9,35.38,35.38,35.26,35.27,267
20161201|2016-11-08 20:00,9,35.27,35.28,35.12,35.13,1032
20161201|2016-11-08 20:30,9,35.13,35.13,34.96,35.07,1415
20161201|2016-11-08 21:00,9,35.05,35.06,34.95,34.95,715
20161201|2016-11-08 21:30,9,34.95,34.96,34.68,34.73,2074
20161201|2016-11-08 22:00,9,34.73,34.8,34.64,34.77,587
20161201|2016-11-08 22:30,9,34.77,34.77,34.68,34.72,637
20161201|2016-11-08 23:00,9,34.72,34.85,34.71,34.8,448
20161201|2016-11-08 23:30,9,34.83,34.96,34.83,34.87,809
20161201|2016-11-09 00:00,9,34.87,34.96,34.83,34.96,791
20161201|2016-11-09 00:30,9,34.95,34.95,34.8,34.93,783
20161201|2016-11-09 01:00,9,34.91,34.91,34.77,34.83,542
20161201|2016-11-09 01:30,9,34.84,34.96,34.81,34.87,662
20161201|2016-11-09 02:00,9,34.88,34.92,34.86,34.9,441
20161201|2016-11-09 02:30,9,34.92,35.06,34.92,35.05,1304
20161201|2016-11-09 03:00,9,35.05,35.09,34.99,35.02,666
20161201|2016-11-09 03:30,9,35.02,35.02,35.01,35.01,142
20161201|2016-11-09 04:00,9,35.01,35.03,35,35.02,112
20161201|2016-11-09 04:30,9,35.02,35.08,35.02,35.06,222
20161201|2016-11-09 05:00,9,35.07,35.08,35.05,35.07,287
20161201|2016-11-09 05:30,9,35.07,35.11,35.07,35.08,140
20161201|2016-11-09 06:00,9,35.08,35.08,35.05,35.08,237
20161201|2016-11-09 06:30,9,35.09,35.14,35.07,35.12,261
20161201|2016-11-09 07:00,9,35.12,35.18,35.05,35.11,489
20161201|2016-11-09 07:30,9,35.12,35.23,35.11,35.14,484
20161201|2016-11-09 08:30,9,35.2,35.26,34.85,34.86,7976
20161201|2016-11-09 09:00,9,34.86,35.03,34.84,35,3621
20161201|2016-11-09 09:30,9,35.01,35.06,34.88,34.88,2662
20161201|2016-11-09 10:00,9,34.88,34.88,34.71,34.75,4860
20161201|2016-11-09 10:30,9,34.76,34.9,34.75,34.78,3300
20161201|2016-11-09 11:00,9,34.77,34.85,34.43,34.63,10889
20161201|2016-11-09 11:30,9,34.63,34.65,34.51,34.53,2921
20161201|2016-11-09 12:00,9,34.53,34.6,34.27,34.33,5813
20161201|2016-11-09 12:30,9,34.34,34.45,34.28,34.41,2793
20161201|2016-11-09 13:00,9,34.41,34.46,34.29,34.32,4175
20161201|2016-11-09 19:00,10,34.44,34.48,34.39,34.43,1428
20161201|2016-11-09 19:30,10,34.42,34.44,34.33,34.4,662
20161201|2016-11-09 20:00,10,34.39,34.46,34.36,34.43,411
20161201|2016-11-09 20:30,10,34.44,34.47,34.41,34.45,511
20161201|2016-11-09 21:00,10,34.45,34.46,34.41,34.43,515
20161201|2016-11-09 21:30,10,34.45,34.51,34.42,34.48,211
20161201|2016-11-09 22:00,10,34.49,34.5,34.44,34.44,194
20161201|2016-11-09 22:30,10,34.45,34.65,34.43,34.64,1162
20161201|2016-11-09 23:00,10,34.64,34.68,34.63,34.68,216
20161201|2016-11-09 23:30,10,34.68,34.85,34.67,34.79,1287
20161201|2016-11-10 00:00,10,34.8,35.06,34.78,34.96,1572
20161201|2016-11-10 00:30,10,34.97,35.06,34.85,34.85,781
20161201|2016-11-10 01:00,10,34.86,34.96,34.85,34.88,361
20161201|2016-11-10 01:30,10,34.89,34.89,34.76,34.77,583
20161201|2016-11-10 02:00,10,34.78,34.81,34.75,34.8,264
20161201|2016-11-10 02:30,10,34.81,34.88,34.79,34.87,243
20161201|2016-11-10 03:00,10,34.86,34.87,34.82,34.87,126
20161201|2016-11-10 03:30,10,34.87,34.9,34.82,34.83,194
20161201|2016-11-10 04:00,10,34.83,34.94,34.83,34.88,268
20161201|2016-11-10 04:30,10,34.89,34.89,34.87,34.89,221
20161201|2016-11-10 05:00,10,34.88,34.89,34.84,34.85,150
20161201|2016-11-10 05:30,10,34.85,34.88,34.85,34.86,157
20161201|2016-11-10 06:00,10,34.86,34.86,34.73,34.75,692
20161201|2016-11-10 06:30,10,34.75,34.83,34.73,34.8,714
20161201|2016-11-10 07:00,10,34.82,34.83,34.71,34.77,1003
20161201|2016-11-10 07:30,10,34.77,34.81,34.74,34.76,294
20161201|2016-11-10 08:30,10,34.78,34.82,34.55,34.58,5729
20161201|2016-11-10 09:00,10,34.58,34.8,34.56,34.72,3810
20161201|2016-11-10 09:30,10,34.72,34.8,34.59,34.72,2789
20161201|2016-11-10 10:00,10,34.72,34.77,34.63,34.74,1602
20161201|2016-11-10 10:30,10,34.74,34.79,34.67,34.74,1881
20161201|2016-11-10 11:00,10,34.75,34.81,34.62,34.65,2142
20161201|2016-11-10 11:30,10,34.65,34.67,34.55,34.62,1600
20161201|2016-11-10 12:00,10,34.62,34.71,34.61,34.71,1196
20161201|2016-11-10 12:30,10,34.71,34.77,34.71,34.75,1259
20161201|2016-11-10 13:00,10,34.75,34.83,34.71,34.83,2435
20161201|2016-11-10 19:00,11,34.77,35.19,34.76,35.15,2085
20161201|2016-11-10 19:30,11,35.15,35.37,35.08,35.3,2223
20161201|2016-11-10 20:00,11,35.3,35.31,35.06,35.2,786
20161201|2016-11-10 20:30,11,35.21,35.4,35.21,35.36,1784
20161201|2016-11-10 21:00,11,35.36,35.72,35.32,35.55,2510
20161201|2016-11-10 21:30,11,35.55,35.55,35.45,35.5,276
20161201|2016-11-10 22:00,11,35.49,35.52,35.37,35.39,690
20161201|2016-11-10 22:30,11,35.39,35.42,35.38,35.4,139
20161201|2016-11-10 23:00,11,35.41,35.45,35.26,35.39,651
20161201|2016-11-10 23:30,11,35.37,35.41,35.22,35.22,741
20161201|2016-11-11 00:00,11,35.22,35.36,35.21,35.29,638
20161201|2016-11-11 00:30,11,35.3,35.31,35.16,35.19,904
20161201|2016-11-11 01:00,11,35.19,35.24,35.17,35.2,353
20161201|2016-11-11 01:30,11,35.2,35.28,35.18,35.23,383
20161201|2016-11-11 02:00,11,35.24,35.33,35.23,35.23,412
20161201|2016-11-11 02:30,11,35.24,35.3,35.19,35.29,507
20161201|2016-11-11 03:00,11,35.29,35.37,35.27,35.3,421
20161201|2016-11-11 03:30,11,35.3,35.3,35.2,35.21,577
20161201|2016-11-11 04:00,11,35.2,35.25,35.18,35.22,302
20161201|2016-11-11 04:30,11,35.21,35.21,35.15,35.16,301
20161201|2016-11-11 05:00,11,35.15,35.15,35.09,35.11,548
20161201|2016-11-11 05:30,11,35.11,35.13,35.07,35.07,447
20161201|2016-11-11 06:00,11,35.07,35.17,35.06,35.16,288
20161201|2016-11-11 06:30,11,35.16,35.25,35.15,35.19,497
20161201|2016-11-11 07:00,11,35.19,35.49,35.19,35.4,2197
20161201|2016-11-11 07:30,11,35.39,35.42,35.01,35.02,1437
20161201|2016-11-11 08:30,11,34.79,34.83,34.37,34.4,12115
20161201|2016-11-11 09:00,11,34.39,34.53,34.1,34.49,9289
20161201|2016-11-11 09:30,11,34.5,34.5,34.33,34.38,2307
20161201|2016-11-11 10:00,11,34.38,34.43,34.2,34.22,3278
20161201|2016-11-11 10:30,11,34.23,34.37,34.17,34.36,3096
20161201|2016-11-11 11:00,11,34.35,34.45,34.33,34.36,2363
20161201|2016-11-11 11:30,11,34.36,34.37,34.29,34.33,1262
20161201|2016-11-11 12:00,11,34.32,34.37,34.26,34.28,1483
20161201|2016-11-11 12:30,11,34.28,34.41,34.28,34.38,1583
20161201|2016-11-11 13:00,11,34.39,34.52,34.37,34.44,3240
20161201|2016-11-13 19:00,14,34.43,34.62,34.35,34.47,1850
20161201|2016-11-13 19:30,14,34.46,34.65,34.43,34.6,365
20161201|2016-11-13 20:00,14,34.59,34.59,34.51,34.55,211
20161201|2016-11-13 20:30,14,34.56,34.6,34.4,34.47,521
20161201|2016-11-13 21:00,14,34.46,34.47,34.28,34.3,473
20161201|2016-11-13 21:30,14,34.3,34.32,34.24,34.25,136
20161201|2016-11-13 22:00,14,34.25,34.26,34.24,34.24,101
20161201|2016-11-13 22:30,14,34.23,34.28,34.23,34.28,70
20161201|2016-11-13 23:00,14,34.29,34.31,34.23,34.23,83
20161201|2016-11-13 23:30,14,34.23,34.32,34.18,34.18,809
20161201|2016-11-14 00:00,14,34.18,34.24,34.17,34.23,528
20161201|2016-11-14 00:30,14,34.22,34.25,34.12,34.17,307
20161201|2016-11-14 01:00,14,34.17,34.19,34.09,34.13,548
20161201|2016-11-14 01:30,14,34.12,34.2,34.12,34.14,307
20161201|2016-11-14 02:00,14,34.13,34.13,34.05,34.07,967
20161201|2016-11-14 02:30,14,34.08,34.16,34.07,34.15,339
20161201|2016-11-14 03:00,14,34.14,34.16,34.09,34.1,173
20161201|2016-11-14 03:30,14,34.1,34.21,34.1,34.14,338
20161201|2016-11-14 04:00,14,34.14,34.14,33.97,34,1520
20161201|2016-11-14 04:30,14,34.01,34.03,33.96,33.99,241
20161201|2016-11-14 05:00,14,33.98,33.98,33.8,33.83,1510
20161201|2016-11-14 05:30,14,33.83,33.86,33.83,33.86,300
20161201|2016-11-14 06:00,14,33.85,33.99,33.85,33.97,672
20161201|2016-11-14 06:30,14,33.97,33.97,33.85,33.87,347
20161201|2016-11-14 07:00,14,33.87,34.02,33.84,33.94,2250
20161201|2016-11-14 07:30,14,33.95,33.97,33.88,33.91,323
20161201|2016-11-14 08:30,14,33.89,34.09,33.87,33.95,5564
20161201|2016-11-14 09:00,14,33.95,33.99,33.87,33.88,3863
20161201|2016-11-14 09:30,14,33.87,33.89,33.8,33.82,3948
20161201|2016-11-14 10:00,14,33.82,33.86,33.75,33.82,4564
20161201|2016-11-14 10:30,14,33.82,33.83,33.75,33.77,2487
20161201|2016-11-14 11:00,14,33.77,33.85,33.77,33.79,1528
20161201|2016-11-14 11:30,14,33.79,33.82,33.76,33.82,1535
20161201|2016-11-14 12:00,14,33.82,33.82,33.78,33.8,1703
20161201|2016-11-14 12:30,14,33.8,33.9,33.79,33.82,2248
20161201|2016-11-14 13:00,14,33.82,33.99,33.81,33.94,3140
20161201|2016-11-14 19:00,15,34,34.06,34,34.03,1884
20161201|2016-11-14 19:30,15,34.03,34.07,34,34.06,354
20161201|2016-11-14 20:00,15,34.05,34.11,34.03,34.1,141
20161201|2016-11-14 20:30,15,34.11,34.2,34.09,34.1,757
20161201|2016-11-14 21:00,15,34.11,34.14,34.03,34.05,262
20161201|2016-11-14 21:30,15,34.08,34.12,34.06,34.1,104
20161201|2016-11-14 22:00,15,34.11,34.15,34.1,34.15,99
20161201|2016-11-14 22:30,15,34.15,34.15,34.14,34.15,29
20161201|2016-11-14 23:00,15,34.15,34.16,34.13,34.14,18
20161201|2016-11-14 23:30,15,34.14,34.17,34.02,34.03,758
20161201|2016-11-15 00:00,15,34.04,34.07,33.97,33.98,685
20161201|2016-11-15 00:30,15,33.98,34.03,33.94,34,400
20161201|2016-11-15 01:00,15,34,34.07,33.94,33.98,398
20161201|2016-11-15 01:30,15,33.98,33.99,33.94,33.95,112
20161201|2016-11-15 02:00,15,33.96,34.02,33.95,33.97,408
20161201|2016-11-15 02:30,15,33.97,34,33.91,33.92,453
20161201|2016-11-15 03:00,15,33.91,33.92,33.81,33.84,578
20161201|2016-11-15 03:30,15,33.84,33.89,33.81,33.89,318
20161201|2016-11-15 04:00,15,33.89,33.93,33.86,33.92,203
20161201|2016-11-15 04:30,15,33.93,33.96,33.88,33.88,521
20161201|2016-11-15 05:00,15,33.89,33.9,33.81,33.89,221
20161201|2016-11-15 05:30,15,33.89,33.93,33.87,33.91,141
20161201|2016-11-15 06:00,15,33.91,33.91,33.87,33.87,68
20161201|2016-11-15 06:30,15,33.87,33.9,33.86,33.9,96
20161201|2016-11-15 07:00,15,33.9,34.06,33.9,33.96,590
20161201|2016-11-15 07:30,15,33.96,34,33.92,33.95,155
20161201|2016-11-15 08:30,15,33.92,34.1,33.89,34.1,3560
20161201|2016-11-15 09:00,15,34.09,34.17,34.03,34.03,3320
20161201|2016-11-15 09:30,15,34.03,34.03,33.88,34.03,3781
20161201|2016-11-15 10:00,15,34.02,34.08,33.97,34.05,1889
20161201|2016-11-15 10:30,15,34.05,34.07,33.98,34.01,1779
20161201|2016-11-15 11:00,15,34.01,34.11,33.91,33.98,2453
20161201|2016-11-15 11:30,15,33.98,34.05,33.97,34,1327
20161201|2016-11-15 12:00,15,34,34.05,33.97,34.01,1134
20161201|2016-11-15 12:30,15,34.01,34.03,33.96,33.99,643
20161201|2016-11-15 13:00,15,33.98,34.25,33.97,34.23,4248
20161201|2016-11-15 19:00,16,34.29,34.41,34.21,34.27,953
20161201|2016-11-15 19:30,16,34.27,34.31,34.25,34.27,264
20161201|2016-11-15 20:00,16,34.28,34.34,34.27,34.27,119
20161201|2016-11-15 20:30,16,34.28,34.46,34.26,34.42,335
20161201|2016-11-15 21:00,16,34.42,34.44,34.31,34.32,222
20161201|2016-11-15 21:30,16,34.32,34.39,34.32,34.33,45
20161201|2016-11-15 22:00,16,34.34,34.4,34.34,34.4,64
20161201|2016-11-15 22:30,16,34.39,34.4,34.37,34.38,32
20161201|2016-11-15 23:00,16,34.39,34.4,34.37,34.37,27
20161201|2016-11-15 23:30,16,34.37,34.39,34.32,34.37,96
20161201|2016-11-16 00:00,16,34.38,34.51,34.37,34.49,404
20161201|2016-11-16 00:30,16,34.49,34.55,34.48,34.54,242
20161201|2016-11-16 01:00,16,34.54,34.66,34.52,34.65,913
20161201|2016-11-16 01:30,16,34.64,34.68,34.63,34.66,400
20161201|2016-11-16 02:00,16,34.66,34.68,34.61,34.61,372
20161201|2016-11-16 02:30,16,34.62,34.62,34.49,34.52,806
20161201|2016-11-16 03:00,16,34.51,34.52,34.41,34.51,671
20161201|2016-11-16 03:30,16,34.51,34.51,34.4,34.42,507
20161201|2016-11-16 04:00,16,34.42,34.47,34.39,34.39,246
20161201|2016-11-16 04:30,16,34.38,34.43,34.36,34.41,539
20161201|2016-11-16 05:00,16,34.41,34.44,34.41,34.43,68
20161201|2016-11-16 05:30,16,34.44,34.49,34.44,34.47,170
20161201|2016-11-16 06:00,16,34.47,34.51,34.46,34.49,161
20161201|2016-11-16 06:30,16,34.49,34.52,34.48,34.5,146
20161201|2016-11-16 07:00,16,34.5,34.63,34.46,34.53,1232
20161201|2016-11-16 07:30,16,34.54,34.59,34.52,34.53,340
20161201|2016-11-16 08:30,16,34.53,34.58,34.24,34.3,6590
20161201|2016-11-16 09:00,16,34.3,34.37,34.21,34.23,2826
20161201|2016-11-16 09:30,16,34.24,34.24,34,34.02,4870
20161201|2016-11-16 10:00,16,34.03,34.11,33.95,34.02,3108
20161201|2016-11-16 10:30,16,34.02,34.07,33.99,34.04,2321
20161201|2016-11-16 11:00,16,34.03,34.09,33.93,34.07,2626
20161201|2016-11-16 11:30,16,34.07,34.16,34.01,34.05,1437
20161201|2016-11-16 12:00,16,34.05,34.07,33.98,34.03,1053
20161201|2016-11-16 12:30,16,34.03,34.1,33.98,34.07,1348
20161201|2016-11-16 13:00,16,34.07,34.14,34.06,34.08,2387
20161201|2016-11-16 19:00,17,34.05,34.2,34.01,34.02,901
20161201|2016-11-16 19:30,17,34.04,34.05,34.01,34.05,308
20161201|2016-11-16 20:00,17,34.04,34.04,34.02,34.03,81
20161201|2016-11-16 20:30,17,34.03,34.15,33.97,34.12,373
20161201|2016-11-16 21:00,17,34.13,34.2,34.11,34.14,212
20161201|2016-11-16 21:30,17,34.13,34.15,34.08,34.13,156
20161201|2016-11-16 22:00,17,34.13,34.15,34.1,34.15,71
20161201|2016-11-16 22:30,17,34.16,34.18,34.16,34.18,51
20161201|2016-11-16 23:00,17,34.19,34.21,34.19,34.2,35
20161201|2016-11-16 23:30,17,34.21,34.27,34.21,34.25,273
20161201|2016-11-17 00:00,17,34.26,34.32,34.22,34.27,508
20161201|2016-11-17 00:30,17,34.26,34.3,34.25,34.27,142
20161201|2016-11-17 01:00,17,34.27,34.28,34.26,34.27,92
20161201|2016-11-17 01:30,17,34.28,34.28,34.21,34.22,201
20161201|2016-11-17 02:00,17,34.22,34.22,34.16,34.17,314
20161201|2016-11-17 02:30,17,34.17,34.2,34.15,34.2,210
20161201|2016-11-17 03:00,17,34.18,34.18,34.16,34.16,74
20161201|2016-11-17 03:30,17,34.17,34.18,34.16,34.17,38
20161201|2016-11-17 04:00,17,34.18,34.19,34.17,34.18,40
20161201|2016-11-17 04:30,17,34.18,34.21,34.18,34.21,83
20161201|2016-11-17 05:00,17,34.22,34.24,34.2,34.22,109
20161201|2016-11-17 05:30,17,34.22,34.22,34.18,34.2,42
20161201|2016-11-17 06:00,17,34.2,34.22,34.19,34.21,59
20161201|2016-11-17 06:30,17,34.22,34.24,34.21,34.23,92
20161201|2016-11-17 07:00,17,34.25,34.3,34.16,34.18,757
20161201|2016-11-17 07:30,17,34.18,34.19,34.11,34.13,608
20161201|2016-11-17 08:30,17,34.11,34.15,33.93,33.96,4239
20161201|2016-11-17 09:00,17,33.97,33.99,33.88,33.88,2474
20161201|2016-11-17 09:30,17,33.88,33.91,33.83,33.89,2300
20161201|2016-11-17 10:00,17,33.89,33.94,33.88,33.93,1350
20161201|2016-11-17 10:30,17,33.93,33.96,33.85,33.89,1677
20161201|2016-11-17 11:00,17,33.88,33.88,33.73,33.8,4138
20161201|2016-11-17 11:30,17,33.8,33.8,33.73,33.75,1758
20161201|2016-11-17 12:00,17,33.76,33.87,33.75,33.85,2191
20161201|2016-11-17 12:30,17,33.84,33.85,33.65,33.66,2537
20161201|2016-11-17 13:00,17,33.67,33.75,33.59,33.66,3889
20161201|2016-11-17 19:00,18,33.65,33.75,33.62,33.63,1494
20161201|2016-11-17 19:30,18,33.64,33.65,33.56,33.6,554
20161201|2016-11-17 20:00,18,33.59,33.61,33.56,33.58,121
20161201|2016-11-17 20:30,18,33.57,33.61,33.56,33.56,158
20161201|2016-11-17 21:00,18,33.56,33.57,33.53,33.54,254
20161201|2016-11-17 21:30,18,33.54,33.56,33.52,33.52,173
20161201|2016-11-17 22:00,18,33.51,33.53,33.5,33.5,328
20161201|2016-11-17 22:30,18,33.51,33.53,33.5,33.51,158
20161201|2016-11-17 23:00,18,33.51,33.51,33.5,33.51,81
20161201|2016-11-17 23:30,18,33.5,33.52,33.5,33.51,194
20161201|2016-11-18 00:00,18,33.5,33.54,33.5,33.51,154
20161201|2016-11-18 00:30,18,33.52,33.63,33.51,33.6,468
20161201|2016-11-18 01:00,18,33.6,33.62,33.56,33.57,90
20161201|2016-11-18 01:30,18,33.56,33.63,33.54,33.61,184
20161201|2016-11-18 02:00,18,33.61,33.61,33.47,33.47,1049
20161201|2016-11-18 02:30,18,33.47,33.53,33.47,33.49,414
20161201|2016-11-18 03:00,18,33.49,33.53,33.45,33.49,769
20161201|2016-11-18 03:30,18,33.5,33.56,33.45,33.55,475
20161201|2016-11-18 04:00,18,33.55,33.56,33.5,33.56,217
20161201|2016-11-18 04:30,18,33.57,33.67,33.57,33.65,307
20161201|2016-11-18 05:00,18,33.65,33.75,33.62,33.73,300
20161201|2016-11-18 05:30,18,33.75,33.76,33.71,33.71,143
20161201|2016-11-18 06:00,18,33.71,33.74,33.71,33.72,122
20161201|2016-11-18 06:30,18,33.71,33.73,33.62,33.65,394
20161201|2016-11-18 07:00,18,33.66,33.7,33.63,33.69,318
20161201|2016-11-18 07:30,18,33.69,33.71,33.67,33.68,203
20161201|2016-11-18 08:30,18,33.67,34.18,33.66,34.14,11786
20161201|2016-11-18 09:00,18,34.14,34.14,34.02,34.02,3203
20161201|2016-11-18 09:30,18,34.02,34.07,33.95,33.96,2184
20161201|2016-11-18 10:00,18,33.96,34.03,33.95,34.02,1597
20161201|2016-11-18 10:30,18,34.01,34.06,33.98,34.03,1178
20161201|2016-11-18 11:00,18,34.04,34.14,34.03,34.12,1013
20161201|2016-11-18 11:30,18,34.12,34.3,34.12,34.13,3078
20161201|2016-11-18 12:00,18,34.13,34.14,34.05,34.11,1230
20161201|2016-11-18 12:30,18,34.1,34.13,34.08,34.1,966
20161201|2016-11-18 13:00,18,34.11,34.17,34.02,34.16,2446
20161201|2016-11-20 19:00,21,34.16,34.22,34.1,34.21,1346
20161201|2016-11-20 19:30,21,34.21,34.26,34.16,34.25,534
20161201|2016-11-20 20:00,21,34.26,34.28,34.25,34.25,185
20161201|2016-11-20 20:30,21,34.25,34.33,34.25,34.29,318
20161201|2016-11-20 21:00,21,34.29,34.43,34.29,34.4,852
20161201|2016-11-20 21:30,21,34.41,34.41,34.39,34.4,21
20161201|2016-11-20 22:00,21,34.4,34.42,34.39,34.42,153
20161201|2016-11-20 22:30,21,34.41,34.42,34.39,34.4,61
20161201|2016-11-20 23:00,21,34.4,34.4,34.39,34.39,52
20161201|2016-11-20 23:30,21,34.4,34.43,34.36,34.39,352
20161201|2016-11-21 00:00,21,34.4,34.43,34.36,34.37,170
20161201|2016-11-21 00:30,21,34.35,34.42,34.35,34.38,175
20161201|2016-11-21 01:00,21,34.39,34.44,34.36,34.44,245
20161201|2016-11-21 01:30,21,34.44,34.47,34.43,34.45,296
20161201|2016-11-21 02:00,21,34.45,34.47,34.43,34.45,233
20161201|2016-11-21 02:30,21,34.45,34.45,34.37,34.38,817
20161201|2016-11-21 03:00,21,34.37,34.42,34.29,34.42,769
20161201|2016-11-21 03:30,21,34.41,34.42,34.35,34.38,262
20161201|2016-11-21 04:00,21,34.38,34.42,34.36,34.39,79
20161201|2016-11-21 04:30,21,34.39,34.45,34.39,34.4,182
20161201|2016-11-21 05:00,21,34.41,34.42,34.41,34.41,131
20161201|2016-11-21 05:30,21,34.42,34.42,34.38,34.38,44
20161201|2016-11-21 06:00,21,34.39,34.39,34.37,34.37,113
20161201|2016-11-21 06:30,21,34.37,34.39,34.35,34.39,285
20161201|2016-11-21 07:00,21,34.39,34.41,34.37,34.38,953
20161201|2016-11-21 07:30,21,34.38,34.4,34.37,34.38,557
20161201|2016-11-21 08:30,21,34.38,34.46,34.35,34.44,4738
20161201|2016-11-21 09:00,21,34.44,34.54,34.43,34.48,2802
20161201|2016-11-21 09:30,21,34.48,34.74,34.48,34.66,5068
20161201|2016-11-21 10:00,21,34.67,34.71,34.64,34.68,2545
20161201|2016-11-21 10:30,21,34.67,34.7,34.58,34.63,1730
20161201|2016-11-21 11:00,21,34.64,34.67,34.61,34.66,1318
20161201|2016-11-21 11:30,21,34.65,34.68,34.6,34.61,1281
20161201|2016-11-21 12:00,21,34.61,34.7,34.57,34.69,1431
20161201|2016-11-21 12:30,21,34.68,34.73,34.67,34.72,1196
20161201|2016-11-21 13:00,21,34.73,34.75,34.6,34.62,3988
20161201|2016-11-21 19:00,22,34.64,34.7,34.51,34.66,1252
20161201|2016-11-21 19:30,22,34.66,34.7,34.63,34.67,742
20161201|2016-11-21 20:00,22,34.68,34.71,34.65,34.7,148
20161201|2016-11-21 20:30,22,34.7,34.75,34.68,34.72,285
20161201|2016-11-21 21:00,22,34.71,34.72,34.65,34.72,246
20161201|2016-11-21 21:30,22,34.72,34.73,34.72,34.73,50
20161201|2016-11-21 22:00,22,34.73,34.73,34.71,34.72,47
20161201|2016-11-21 22:30,22,34.72,34.79,34.71,34.79,378
20161201|2016-11-21 23:00,22,34.79,34.81,34.77,34.79,106
20161201|2016-11-21 23:30,22,34.79,34.83,34.61,34.64,655
20161201|2016-11-22 00:00,22,34.63,34.64,34.56,34.59,324
20161201|2016-11-22 00:30,22,34.59,34.6,34.46,34.55,409
20161201|2016-11-22 01:00,22,34.55,34.58,34.46,34.48,206
20161201|2016-11-22 01:30,22,34.47,34.49,34.47,34.49,69
20161201|2016-11-22 02:00,22,34.49,34.57,34.45,34.53,387
20161201|2016-11-22 02:30,22,34.53,34.63,34.51,34.61,275
20161201|2016-11-22 03:00,22,34.62,34.65,34.55,34.65,288
20161201|2016-11-22 03:30,22,34.65,34.71,34.65,34.69,231
20161201|2016-11-22 04:00,22,34.69,34.71,34.65,34.68,152
20161201|2016-11-22 04:30,22,34.67,34.67,34.63,34.64,72
20161201|2016-11-22 05:00,22,34.64,34.67,34.6,34.6,117
20161201|2016-11-22 05:30,22,34.6,34.6,34.49,34.49,434
20161201|2016-11-22 06:00,22,34.49,34.51,34.4,34.43,731
20161201|2016-11-22 06:30,22,34.42,34.53,34.42,34.48,251
20161201|2016-11-22 07:00,22,34.48,34.57,34.42,34.51,643
20161201|2016-11-22 07:30,22,34.51,34.6,34.49,34.57,392
20161201|2016-11-22 08:30,22,34.6,34.65,34.47,34.55,2951
20161201|2016-11-22 09:00,22,34.56,34.9,34.55,34.77,3724
20161201|2016-11-22 09:30,22,34.76,34.78,34.62,34.76,2648
20161201|2016-11-22 10:00,22,34.77,34.78,34.6,34.66,2581
20161201|2016-11-22 10:30,22,34.66,34.7,34.44,34.45,1668
20161201|2016-11-22 11:00,22,34.45,34.59,34.42,34.52,1313
20161201|2016-11-22 11:30,22,34.52,34.58,34.52,34.52,496
20161201|2016-11-22 12:00,22,34.53,34.57,34.5,34.52,832
20161201|2016-11-22 12:30,22,34.52,34.56,34.45,34.49,1650
20161201|2016-11-22 13:00,22,34.48,34.56,34.46,34.55,2487
20161201|2016-11-22 19:00,23,34.59,34.67,34.52,34.61,1158
20161201|2016-11-22 19:30,23,34.62,34.62,34.44,34.47,473
20161201|2016-11-22 20:00,23,34.47,34.51,34.46,34.47,327
20161201|2016-11-22 20:30,23,34.48,34.55,34.48,34.52,124
20161201|2016-11-22 21:00,23,34.53,34.58,34.52,34.52,113
20161201|2016-11-22 21:30,23,34.53,34.54,34.5,34.51,58
20161201|2016-11-22 22:00,23,34.5,34.51,34.46,34.46,112
20161201|2016-11-22 22:30,23,34.46,34.47,34.36,34.4,197
20161201|2016-11-22 23:00,23,34.4,34.4,34.37,34.39,66
20161201|2016-11-22 23:30,23,34.39,34.47,34.38,34.44,107
20161201|2016-11-23 00:00,23,34.45,34.45,34.35,34.38,122
20161201|2016-11-23 00:30,23,34.38,34.42,34.36,34.36,112
20161201|2016-11-23 01:00,23,34.37,34.38,34.35,34.36,80
20161201|2016-11-23 01:30,23,34.35,34.36,34.3,34.3,412
20161201|2016-11-23 02:00,23,34.3,34.31,34.26,34.28,205
20161201|2016-11-23 02:30,23,34.29,34.35,34.28,34.34,227
20161201|2016-11-23 03:00,23,34.35,34.36,34.34,34.34,190
20161201|2016-11-23 03:30,23,34.34,34.35,34.34,34.35,79
20161201|2016-11-23 04:00,23,34.34,34.35,34.32,34.33,139
20161201|2016-11-23 04:30,23,34.33,34.34,34.31,34.32,78
20161201|2016-11-23 05:00,23,34.32,34.32,34.3,34.31,35
20161201|2016-11-23 05:30,23,34.32,34.33,34.3,34.33,78
20161201|2016-11-23 06:00,23,34.33,34.33,34.3,34.31,42
20161201|2016-11-23 06:30,23,34.3,34.34,34.3,34.32,90
20161201|2016-11-23 07:00,23,34.33,34.35,34.28,34.3,518
20161201|2016-11-23 07:30,23,34.31,34.31,34.2,34.2,911
20161201|2016-11-23 08:30,23,34.21,34.72,34.11,34.62,5614
20161201|2016-11-23 09:00,23,34.62,35.72,34.6,35.4,12656
20161201|2016-11-23 09:30,23,35.39,36.4,35.35,35.96,10882
20161201|2016-11-23 10:00,23,35.97,36.5,35.87,36.48,4939
20161201|2016-11-23 10:30,23,36.5,36.9,36.45,36.63,4546
20161201|2016-11-23 11:00,23,36.63,36.98,36.55,36.59,4150
20161201|2016-11-23 11:30,23,36.6,36.8,36.58,36.58,1222
20161201|2016-11-23 12:00,23,36.61,36.74,36.61,36.64,514
20161201|2016-11-23 12:30,23,36.64,36.98,36.64,36.84,2024
20161201|2016-11-23 13:00,23,36.85,36.88,36.66,36.78,3256
20161201|2016-11-25 08:30,25,36.75,36.79,36.5,36.62,7258
20161201|2016-11-25 09:00,25,36.62,36.89,36.62,36.76,1466
20161201|2016-11-25 09:30,25,36.77,36.78,36.4,36.42,1857
20161201|2016-11-25 10:00,25,36.44,36.53,36.35,36.46,1342
20161201|2016-11-25 10:30,25,36.47,36.55,36.3,36.32,1039
20161201|2016-11-25 11:00,25,36.32,36.58,36.3,36.57,847
20161201|2016-11-25 11:30,25,36.57,36.71,36.52,36.67,2595
20161201|2016-11-25 12:00,25,36.65,36.66,36.55,36.6,516
20161201|2016-11-27 19:00,28,36.59,36.88,36.56,36.85,601
20161201|2016-11-27 19:30,28,36.83,36.94,36.8,36.86,179
20161201|2016-11-27 20:00,28,36.87,36.99,36.85,36.99,54
20161201|2016-11-27 20:30,28,36.99,37.15,36.97,37,263
20161201|2016-11-27 21:00,28,37.01,37.05,36.98,37.03,62
20161201|2016-11-27 21:30,28,37.02,37.03,37.01,37.01,11
20161201|2016-11-27 22:00,28,37.02,37.02,37,37,5
20161201|2016-11-27 22:30,28,36.97,37.03,36.97,37.02,24
20161201|2016-11-27 23:00,28,37.03,37.1,37.03,37.1,24
20161201|2016-11-27 23:30,28,37.11,37.2,37.08,37.17,114
20161201|2016-11-28 00:00,28,37.2,37.29,37.17,37.29,40
20161201|2016-11-28 00:30,28,37.26,37.34,37.21,37.21,290
20161201|2016-11-28 01:00,28,37.2,37.23,37.17,37.2,84
20161201|2016-11-28 01:30,28,37.21,37.21,37.01,37.03,392
20161201|2016-11-28 02:00,28,37.04,37.15,37.04,37.11,27
20161201|2016-11-28 02:30,28,37.11,37.15,37.05,37.09,182
20161201|2016-11-28 03:00,28,37.09,37.1,37.04,37.07,240
20161201|2016-11-28 03:30,28,37.06,37.14,37.06,37.14,213
20161201|2016-11-28 04:00,28,37.15,37.2,37.12,37.13,133
20161201|2016-11-28 04:30,28,37.13,37.14,36.97,37.05,356
20161201|2016-11-28 05:00,28,37.04,37.06,37.03,37.04,146
20161201|2016-11-28 05:30,28,37.04,37.05,37,37,229
20161201|2016-11-28 06:00,28,36.99,37.03,36.98,37.03,238
20161201|2016-11-28 06:30,28,37.01,37.17,37.01,37.17,119
20161201|2016-11-28 07:00,28,37.15,37.16,36.98,37.01,161
20161201|2016-11-28 07:30,28,37,37.17,37,37.17,88
20161201|2016-11-28 08:30,28,37.12,37.14,36.98,37.12,1514
20161201|2016-11-28 09:00,28,37.11,37.23,37.06,37.21,593
20161201|2016-11-28 09:30,28,37.18,37.19,36.73,36.83,2399
20161201|2016-11-28 10:00,28,36.82,36.86,36.5,36.52,2241
20161201|2016-11-28 10:30,28,36.52,36.74,36.49,36.64,1439
20161201|2016-11-28 11:00,28,36.64,36.77,36.59,36.76,617
20161201|2016-11-28 11:30,28,36.71,36.81,36.69,36.81,163
20161201|2016-11-28 12:00,28,36.82,36.96,36.78,36.8,466
20161201|2016-11-28 12:30,28,36.81,36.83,36.65,36.72,548
20161201|2016-11-28 13:00,28,36.72,36.73,36.65,36.66,1434
20161201|2016-11-28 19:00,29,36.73,36.93,36.71,36.93,91
20161201|2016-11-28 19:30,29,36.91,36.97,36.91,36.97,17
20161201|2016-11-28 20:00,29,36.94,36.96,36.87,36.88,277
20161201|2016-11-28 20:30,29,36.88,36.93,36.88,36.91,17
20161201|2016-11-28 21:00,29,36.88,36.88,36.69,36.71,25
20161201|2016-11-28 21:30,29,36.71,36.75,36.7,36.7,76
20161201|2016-11-28 22:00,29,36.7,36.71,36.68,36.68,7
20161201|2016-11-28 22:30,29,36.68,36.68,36.68,36.68,1
20161201|2016-11-28 23:00,29,36.69,36.7,36.68,36.68,12
20161201|2016-11-28 23:30,29,36.66,36.75,36.66,36.72,73
20161201|2016-11-29 00:00,29,36.75,36.77,36.72,36.75,24
20161201|2016-11-29 00:30,29,36.79,36.83,36.68,36.68,15
20161201|2016-11-29 01:00,29,36.66,36.68,36.66,36.68,2
20161201|2016-11-29 01:30,29,36.69,36.71,36.69,36.7,19
20161201|2016-11-29 02:00,29,36.68,36.68,36.57,36.57,31
20161201|2016-11-29 02:30,29,36.57,36.68,36.57,36.65,11
20161201|2016-11-29 03:00,29,36.67,36.67,36.61,36.61,73
20161201|2016-11-29 03:30,29,36.61,36.61,36.58,36.58,100
20161201|2016-11-29 04:00,29,36.58,36.59,36.55,36.59,21
20161201|2016-11-29 04:30,29,36.57,36.57,36.52,36.52,10
20161201|2016-11-29 05:00,29,36.53,36.53,36.52,36.52,12
20161201|2016-11-29 05:30,29,36.5,36.5,36.46,36.46,105
20161201|2016-11-29 06:00,29,36.46,36.46,36.44,36.44,10
20161201|2016-11-29 06:30,29,36.42,36.44,36.4,36.42,170
20161201|2016-11-29 07:00,29,36.39,36.42,36.34,36.39,232
20161201|2016-11-29 07:30,29,36.3,36.31,36.25,36.28,194
20161201|2016-11-29 08:30,29,36.38,36.44,36.2,36.27,839
20161201|2016-11-29 09:00,29,36.27,36.39,36.11,36.35,978
20161201|2016-11-29 09:30,29,36.36,36.53,36.3,36.33,561
20161201|2016-11-29 10:00,29,36.32,36.42,36.26,36.39,843
20161201|2016-11-29 10:30,29,36.38,36.69,36.37,36.69,117
20161201|2016-11-29 11:00,29,36.68,36.69,36.59,36.62,58
20161201|2016-11-29 11:30,29,36.6,36.61,36.53,36.61,125
20161201|2016-11-29 12:00,29,36.59,36.66,36.44,36.5,132
20161201|2016-11-29 12:30,29,36.49,36.64,36.46,36.63,249
20161201|2016-11-29 13:00,29,36.63,36.66,36.29,36.32,736
20161201|2016-11-29 19:00,30,36.43,36.53,36.43,36.53,50
20161201|2016-11-29 19:30,30,36.57,36.72,36.57,36.72,5
20161201|2016-11-29 20:00,30,36.83,36.85,36.81,36.81,3
20161201|2016-11-29 20:30,30,36.72,36.72,36.53,36.53,31
20161201|2016-11-29 21:00,30,36.44,36.47,36.36,36.39,12
20161201|2016-11-29 21:30,30,36.35,36.35,36.35,36.35,15
20161201|2016-11-29 22:00,30,36.37,36.37,36.35,36.37,5
20161201|2016-11-29 22:30,30,36.36,36.36,36.36,36.36,1
20161201|2016-11-29 23:00,30,36.36,36.36,36.36,36.36,1
20161201|2016-11-29 23:30,30,36.34,36.59,36.34,36.59,8
20161201|2016-11-30 00:00,30,36.55,36.55,36.55,36.55,1
20161201|2016-11-30 00:30,30,36.66,36.66,36.66,36.66,2
20161201|2016-11-30 01:00,30,36.74,36.76,36.74,36.76,4
20161201|2016-11-30 01:30,30,36.75,36.78,36.75,36.78,4
20161201|2016-11-30 02:00,30,36.72,36.74,36.72,36.72,5
20161201|2016-11-30 02:30,30,36.77,36.91,36.77,36.89,12
20161201|2016-11-30 03:00,30,36.89,37.02,36.89,36.99,19
20161201|2016-11-30 03:30,30,36.98,36.99,36.96,36.98,7
20161201|2016-11-30 04:00,30,36.96,36.96,36.81,36.89,19
20161201|2016-11-30 04:30,30,36.89,36.91,36.89,36.91,2
20161201|2016-11-30 05:00,30,36.95,36.95,36.95,36.95,20
20161201|2016-11-30 05:30,30,36.95,36.96,36.95,36.96,21
20161201|2016-11-30 06:00,30,36.96,36.98,36.95,36.95,32
20161201|2016-11-30 06:30,30,36.92,36.93,36.86,36.86,6
20161201|2016-11-30 07:00,30,36.93,36.99,36.92,36.92,19
20161201|2016-11-30 07:30,30,36.92,37.03,36.92,37.03,18
20161201|2016-11-30 08:30,30,37.03,37.05,36.72,36.82,124
20161201|2016-11-30 09:00,30,36.84,36.88,36.51,36.57,198
20161201|2016-11-30 09:30,30,36.62,36.65,36.54,36.58,56
20161201|2016-11-30 10:00,30,36.57,36.76,36.38,36.74,74
20161201|2016-11-30 10:30,30,36.65,36.66,36.61,36.64,17
20161201|2016-11-30 11:00,30,36.64,36.79,36.64,36.79,6
20161201|2016-11-30 11:30,30,36.82,36.89,36.78,36.89,17
20161201|2016-11-30 12:00,30,36.89,36.91,36.89,36.9,12
20161201|2016-11-30 12:30,30,36.89,36.89,36.81,36.83,9
20161201|2016-11-30 13:00,30,36.84,36.85,36.74,36.74,148
20161201|2016-11-30 19:00,1,36.79,36.79,36.79,36.79,61
20161201|2016-11-30 23:30,1,36.94,36.94,36.92,36.93,53
20161201|2016-12-01 00:30,1,36.88,36.88,36.88,36.88,2
20161201|2016-12-01 02:00,1,36.9,36.9,36.9,36.9,1
20161201|2016-12-01 03:30,1,36.87,36.87,36.87,36.87,1
20161201|2016-12-01 04:30,1,37,37,37,37,1
20161201|2016-12-01 06:00,1,37.02,37.02,37.02,37.02,6
20161201|2016-12-01 07:00,1,36.99,36.99,36.99,36.99,2
20161201|2016-12-01 07:30,1,36.8,36.8,36.8,36.8,1
20161201|2016-12-01 08:30,1,36.85,36.96,36.69,36.69,7
20161201|2016-12-01 09:00,1,36.69,36.76,36.6,36.6,20
20161201|2016-12-01 09:30,1,36.65,37.18,36.65,37.04,24
20161201|2016-12-01 10:00,1,37.16,37.22,37.16,37.22,10
20161201|2016-12-01 10:30,1,37.16,37.23,37.16,37.23,2
20161201|2016-12-01 11:00,1,37.35,37.42,37.33,37.38,14
20161201|2016-12-01 11:30,1,37.41,37.41,37.41,37.41,1
20161201|2016-12-01 12:00,1,37.62,37.64,37.62,37.62,8
20161201|2016-12-01 12:30,1,37.72,37.72,37.62,37.62,31
20161201|2016-12-01 13:00,1,37.78,37.78,37.56,37.56,29
20161201|2016-12-01 19:00,2,37.61,37.66,37.5,37.5,18
20161201|2016-12-01 20:30,2,37.37,37.37,37.37,37.37,1
20161201|2016-12-01 21:00,2,37.34,37.5,37.34,37.5,2
20161201|2016-12-01 23:30,2,37.32,37.32,37.32,37.32,1
20161201|2016-12-02 03:00,2,37.41,37.41,37.41,37.41,2
20161201|2016-12-02 03:30,2,37.35,37.35,37.35,37.35,1
20161201|2016-12-02 05:30,2,37.49,37.49,37.49,37.49,2
20161201|2016-12-02 07:00,2,37.36,37.36,37.32,37.34,5
20161201|2016-12-02 08:30,2,37.25,37.36,37.25,37.3,35
20161201|2016-12-02 09:00,2,37.29,37.29,37.24,37.24,2
20161201|2016-12-02 09:30,2,37.24,37.46,37.24,37.45,4
20161201|2016-12-02 10:00,2,37.42,37.42,37.42,37.42,1
20161201|2016-12-02 11:30,2,37.52,37.55,37.52,37.55,5
20161201|2016-12-02 12:00,2,37.54,37.54,37.54,37.54,2
20161201|2016-12-02 12:30,2,37.59,37.59,37.54,37.54,8
20161201|2016-12-02 13:00,2,37.58,37.58,37.58,37.58,18
20161201|2016-12-04 19:00,5,37.57,37.57,37.35,37.35,19
20161201|2016-12-04 19:30,5,37.33,37.38,37.33,37.38,17
20161201|2016-12-05 03:30,5,37.76,37.76,37.76,37.76,1
20161201|2016-12-05 04:00,5,37.75,37.75,37.74,37.74,4
20161201|2016-12-05 08:30,5,37.7,37.7,37.7,37.7,15
20161201|2016-12-05 09:00,5,37.38,37.42,37.38,37.42,2
20161201|2016-12-05 09:30,5,37.39,37.46,37.39,37.46,12
20161201|2016-12-05 10:00,5,37.49,37.49,37.49,37.49,3
20161201|2016-12-05 10:30,5,37.56,37.56,37.56,37.56,5
20161201|2016-12-05 11:00,5,37.63,37.63,37.59,37.59,8
20161201|2016-12-05 11:30,5,37.61,37.61,37.61,37.61,2
20161201|2016-12-05 12:00,5,37.53,37.61,37.53,37.6,5
20161201|2016-12-05 12:30,5,37.58,37.58,37.58,37.58,1
20161201|2016-12-05 13:00,5,37.52,37.52,37.47,37.47,3
20161201|2016-12-05 19:00,6,37.35,37.35,37.35,37.35,2
20161201|2016-12-05 23:30,6,37.39,37.39,37.39,37.39,1
20161201|2016-12-06 00:00,6,37.39,37.39,37.37,37.37,4
20161201|2016-12-06 02:00,6,37.48,37.48,37.48,37.48,1
20161201|2016-12-06 07:30,6,37.94,37.94,37.94,37.94,1
20161201|2016-12-06 08:30,6,37.72,37.72,37.46,37.46,3
20161201|2016-12-06 09:30,6,37.58,37.59,37.58,37.59,9
20161201|2016-12-06 10:30,6,37.51,37.51,37.51,37.51,1
20161201|2016-12-06 11:00,6,37.52,37.54,37.48,37.54,5
20161201|2016-12-06 12:00,6,37.72,37.72,37.72,37.72,5
20161201|2016-12-06 13:00,6,37.63,37.63,37.63,37.63,3
20161201|2016-12-06 19:00,7,37.57,37.58,37.57,37.58,5
20161201|2016-12-07 08:30,7,37.48,37.48,37.48,37.48,6
20161201|2016-12-07 09:00,7,37.51,37.51,37.51,37.51,7
20161201|2016-12-07 11:00,7,38.1,38.11,38.1,38.11,48
20161201|2016-12-07 11:30,7,38.05,38.05,38.05,38.05,20
20161201|2016-12-07 12:00,7,38,38,37.95,37.95,23
20161201|2016-12-07 12:30,7,37.91,37.94,37.91,37.94,3
20161201|2016-12-07 13:00,7,37.69,37.69,37.69,37.69,3
20161201|2016-12-07 19:00,8,37.63,37.63,37.29,37.29,10
20161201|2016-12-07 19:30,8,37.35,37.35,37.35,37.35,1
20161201|2016-12-08 05:30,8,37.39,37.39,37.39,37.39,8
20161201|2016-12-08 06:30,8,37.44,37.46,37.44,37.46,2
20161201|2016-12-08 08:30,8,37.12,37.31,37,37,43
20161201|2016-12-08 09:30,8,36.9,36.9,36.88,36.88,6
20161201|2016-12-08 10:00,8,36.93,36.95,36.93,36.94,15
20161201|2016-12-08 10:30,8,36.89,36.95,36.89,36.93,17
20161201|2016-12-08 12:00,8,37.03,37.05,37.03,37.05,8
20161201|2016-12-08 13:00,8,37.15,37.15,37.07,37.07,11
20161201|2016-12-09 01:00,9,37.1,37.1,37.1,37.1,60
20161201|2016-12-09 01:30,9,37.1,37.1,37.1,37.1,30
20161201|2016-12-09 08:30,9,36.91,36.91,36.91,36.91,1
20161201|2016-12-09 09:00,9,36.47,36.47,36.47,36.47,1
20161201|2016-12-09 09:30,9,36.55,36.55,36.55,36.55,5
20161201|2016-12-09 10:00,9,36.55,36.55,36.55,36.55,1
20161201|2016-12-09 12:00,9,36.59,36.59,36.59,36.59,1
20161201|2016-12-09 12:30,9,36.7,36.7,36.7,36.7,1
20161201|2016-12-09 13:00,9,36.65,36.65,36.63,36.63,3
20161201|2016-12-11 19:00,12,36.9,36.95,36.9,36.95,8
20161201|2016-12-12 03:30,12,36.88,36.88,36.88,36.88,3
20161201|2016-12-12 08:30,12,37,37,37,37,7
20161201|2016-12-12 09:00,12,36.99,36.99,36.98,36.98,3
20161201|2016-12-12 10:00,12,36.79,36.79,36.79,36.79,1
20161201|2016-12-12 10:30,12,36.84,36.88,36.84,36.88,2
20161201|2016-12-12 11:30,12,36.79,36.8,36.79,36.8,5
20161201|2016-12-13 06:30,13,36.75,36.75,36.75,36.75,1
20161201|2016-12-13 07:30,13,36.98,36.98,36.98,36.98,4
20161201|2016-12-13 09:00,13,36.6,36.61,36.6,36.61,2
20161201|2016-12-13 09:30,13,36.49,36.49,36.49,36.49,4
20161201|2016-12-13 10:00,13,36.64,36.64,36.64,36.64,4
20161201|2016-12-13 12:00,13,36.59,36.59,36.59,36.59,5
20161201|2016-12-14 08:30,14,36.53,36.6,36.51,36.6,25
20170101|2016-05-02 08:30,2,33.97,33.97,33.71,33.74,40
20170101|2016-05-02 09:00,2,33.66,33.66,33.52,33.53,25
20170101|2016-05-02 09:30,2,33.47,33.54,33.42,33.52,10
20170101|2016-05-02 10:00,2,33.47,33.6,33.47,33.6,13
20170101|2016-05-02 10:30,2,33.56,33.56,33.5,33.51,7
20170101|2016-05-02 11:00,2,33.37,33.54,33.37,33.54,30
20170101|2016-05-02 11:30,2,33.51,33.51,33.43,33.43,23
20170101|2016-05-02 12:00,2,33.43,33.43,33.43,33.43,1
20170101|2016-05-02 12:30,2,33.4,33.42,33.32,33.35,7
20170101|2016-05-02 13:00,2,33.36,33.4,33.3,33.37,33
20170101|2016-05-02 20:00,3,33.55,33.55,33.55,33.55,2
20170101|2016-05-02 20:30,3,33.56,33.56,33.56,33.56,1
20170101|2016-05-02 21:30,3,33.51,33.51,33.51,33.51,2
20170101|2016-05-02 22:30,3,33.57,33.57,33.57,33.57,1
20170101|2016-05-02 23:30,3,33.59,33.59,33.59,33.59,1
20170101|2016-05-03 00:30,3,33.57,33.57,33.57,33.57,1
20170101|2016-05-03 01:30,3,33.66,33.66,33.66,33.66,1
20170101|2016-05-03 02:30,3,33.57,33.59,33.56,33.56,30
20170101|2016-05-03 03:00,3,33.58,33.58,33.58,33.58,1
20170101|2016-05-03 04:00,3,33.45,33.45,33.45,33.45,1
20170101|2016-05-03 04:30,3,33.45,33.46,33.45,33.46,24
20170101|2016-05-03 05:00,3,33.43,33.43,33.43,33.43,1
20170101|2016-05-03 08:30,3,33.31,33.37,33.18,33.2,54
20170101|2016-05-03 09:00,3,33.15,33.18,33.11,33.18,57
20170101|2016-05-03 09:30,3,33.12,33.15,33.09,33.09,20
20170101|2016-05-03 10:00,3,33.17,33.2,33.15,33.15,149
20170101|2016-05-03 10:30,3,33.16,33.16,33.15,33.16,3
20170101|2016-05-03 11:00,3,33.17,33.18,33.08,33.08,21
20170101|2016-05-03 11:30,3,33.07,33.07,33.06,33.06,2
20170101|2016-05-03 12:00,3,33.08,33.08,33.08,33.08,2
20170101|2016-05-03 12:30,3,33,33.11,32.98,33.11,44
20170101|2016-05-03 13:00,3,33.11,33.25,33.06,33.23,54
20170101|2016-05-03 19:00,4,33.2,33.2,33.18,33.18,2
20170101|2016-05-03 22:00,4,33.24,33.3,33.24,33.3,8
20170101|2016-05-04 00:30,4,33.37,33.42,33.37,33.42,2
20170101|2016-05-04 01:00,4,33.49,33.49,33.49,33.49,1
20170101|2016-05-04 03:00,4,33.55,33.62,33.55,33.62,3
20170101|2016-05-04 04:00,4,33.73,33.73,33.73,33.73,2
20170101|2016-05-04 04:30,4,33.67,33.67,33.67,33.67,1
20170101|2016-05-04 05:00,4,33.65,33.65,33.63,33.63,4
20170101|2016-05-04 05:30,4,33.62,33.62,33.62,33.62,1
20170101|2016-05-04 06:00,4,33.57,33.57,33.5,33.5,4
20170101|2016-05-04 06:30,4,33.51,33.53,33.51,33.53,8
20170101|2016-05-04 07:30,4,33.66,33.68,33.65,33.65,24
20170101|2016-05-04 08:30,4,33.64,33.64,33.41,33.6,94
20170101|2016-05-04 09:00,4,33.64,33.65,33.53,33.55,53
20170101|2016-05-04 09:30,4,33.48,33.48,33.41,33.41,6
20170101|2016-05-04 10:00,4,33.34,33.37,33.3,33.33,13
20170101|2016-05-04 10:30,4,33.37,33.47,33.37,33.41,6
20170101|2016-05-04 11:00,4,33.4,33.4,33.38,33.38,3
20170101|2016-05-04 11:30,4,33.4,33.4,33.33,33.38,6
20170101|2016-05-04 12:00,4,33.31,33.34,33.24,33.24,16
20170101|2016-05-04 12:30,4,33.3,33.3,33.29,33.29,2
20170101|2016-05-04 13:00,4,33.27,33.27,33.16,33.26,39
20170101|2016-05-05 04:00,5,33.55,33.66,33.55,33.66,5
20170101|2016-05-05 05:00,5,33.55,33.55,33.55,33.55,1
20170101|2016-05-05 08:30,5,33.49,33.56,33.46,33.56,44
20170101|2016-05-05 09:00,5,33.49,33.5,33.47,33.47,6
20170101|2016-05-05 09:30,5,33.39,33.4,33.32,33.32,4
20170101|2016-05-05 10:30,5,33.16,33.17,33.12,33.17,5
20170101|2016-05-05 11:00,5,33.1,33.1,33,33.06,21
20170101|2016-05-05 11:30,5,33.07,33.07,33.02,33.02,4
20170101|2016-05-05 12:00,5,33.06,33.06,33.06,33.06,2
20170101|2016-05-05 12:30,5,33.12,33.17,33.04,33.04,3
20170101|2016-05-05 13:00,5,33.01,33.08,32.99,33.03,25
20170101|2016-05-05 19:00,6,33.06,33.06,32.85,32.85,45
20170101|2016-05-05 21:30,6,32.9,32.9,32.9,32.9,1
20170101|2016-05-06 01:30,6,32.99,32.99,32.99,32.99,1
20170101|2016-05-06 04:30,6,33.18,33.18,33.18,33.18,1
20170101|2016-05-06 06:00,6,33.23,33.23,33.23,33.23,1
20170101|2016-05-06 06:30,6,33.29,33.29,33.29,33.29,6
20170101|2016-05-06 07:00,6,33.23,33.23,33.23,33.23,2
20170101|2016-05-06 07:30,6,33.26,33.3,33.2,33.2,6
20170101|2016-05-06 08:30,6,33.08,33.12,33.05,33.07,61
20170101|2016-05-06 09:00,6,33.17,33.26,33.13,33.26,12
20170101|2016-05-06 09:30,6,33.19,33.44,33.19,33.42,9
20170101|2016-05-06 10:00,6,33.33,33.35,33.33,33.35,2
20170101|2016-05-06 10:30,6,33.47,33.47,33.47,33.47,5
20170101|2016-05-06 11:00,6,33.44,33.47,33.44,33.45,6
20170101|2016-05-06 11:30,6,33.49,33.54,33.45,33.45,9
20170101|2016-05-06 12:00,6,33.46,33.48,33.4,33.43,16
20170101|2016-05-06 12:30,6,33.5,33.5,33.5,33.5,3
20170101|2016-05-06 13:00,6,33.57,34.01,33.57,33.85,111
20170101|2016-05-08 19:30,9,34.06,34.06,34.06,34.06,1
20170101|2016-05-08 20:30,9,33.94,33.94,33.88,33.88,4
20170101|2016-05-08 21:00,9,33.87,33.87,33.87,33.87,1
20170101|2016-05-08 21:30,9,33.76,33.76,33.76,33.76,2
20170101|2016-05-08 22:00,9,33.78,33.78,33.78,33.78,1
20170101|2016-05-09 00:30,9,33.92,33.92,33.92,33.92,2
20170101|2016-05-09 01:00,9,33.92,33.92,33.92,33.92,1
20170101|2016-05-09 02:30,9,33.95,33.95,33.95,33.95,1
20170101|2016-05-09 03:00,9,33.89,33.89,33.89,33.89,1
20170101|2016-05-09 05:00,9,33.96,33.96,33.96,33.96,1
20170101|2016-05-09 06:30,9,33.97,33.97,33.97,33.97,2
20170101|2016-05-09 07:00,9,33.91,33.91,33.91,33.91,1
20170101|2016-05-09 08:30,9,33.73,33.73,33.56,33.58,20
20170101|2016-05-09 09:00,9,33.56,33.67,33.56,33.56,11
20170101|2016-05-09 09:30,9,33.45,33.55,33.45,33.55,7
20170101|2016-05-09 10:00,9,33.53,33.59,33.46,33.47,26
20170101|2016-05-09 11:00,9,33.44,33.48,33.44,33.48,4
20170101|2016-05-09 11:30,9,33.44,33.44,33.44,33.44,6
20170101|2016-05-09 12:00,9,33.45,33.5,33.45,33.49,19
20170101|2016-05-09 12:30,9,33.45,33.47,33.44,33.47,7
20170101|2016-05-09 13:00,9,33.41,33.47,33.39,33.39,35
20170101|2016-05-09 19:00,10,33.41,33.41,33.41,33.41,1
20170101|2016-05-09 20:00,10,33.36,33.36,33.3,33.3,7
20170101|2016-05-09 21:30,10,33.4,33.4,33.4,33.4,2
20170101|2016-05-09 22:00,10,33.4,33.4,33.4,33.4,1
20170101|2016-05-09 23:30,10,33.45,33.45,33.43,33.43,2
20170101|2016-05-10 00:30,10,33.45,33.45,33.45,33.45,1
20170101|2016-05-10 01:00,10,33.49,33.49,33.46,33.48,7
20170101|2016-05-10 03:00,10,33.53,33.53,33.53,33.53,1
20170101|2016-05-10 03:30,10,33.47,33.47,33.47,33.47,1
20170101|2016-05-10 05:30,10,33.34,33.34,33.34,33.34,1
20170101|2016-05-10 06:00,10,33.32,33.32,33.26,33.31,7
20170101|2016-05-10 06:30,10,33.35,33.35,33.34,33.35,5
20170101|2016-05-10 07:00,10,33.35,33.47,33.35,33.43,21
20170101|2016-05-10 07:30,10,33.36,33.36,33.36,33.36,1
20170101|2016-05-10 08:30,10,33.57,33.6,33.51,33.53,16
20170101|2016-05-10 09:00,10,33.55,33.59,33.47,33.48,30
20170101|2016-05-10 09:30,10,33.48,33.56,33.48,33.56,45
20170101|2016-05-10 10:00,10,33.53,33.72,33.5,33.72,10
20170101|2016-05-10 10:30,10,33.7,33.7,33.69,33.69,2
20170101|2016-05-10 11:00,10,33.67,34.1,33.66,33.68,73
20170101|2016-05-10 11:30,10,33.68,33.89,33.59,33.89,162
20170101|2016-05-10 12:00,10,33.94,34.17,33.91,34.09,85
20170101|2016-05-10 12:30,10,33.97,33.99,33.8,33.96,35
20170101|2016-05-10 13:00,10,34,34.05,33.91,33.94,214
20170101|2016-05-10 19:00,11,33.98,34.06,33.98,34.06,21
20170101|2016-05-10 19:30,11,33.98,34,33.98,34,4
20170101|2016-05-10 21:30,11,34.06,34.06,34.06,34.06,2
20170101|2016-05-10 22:00,11,34.09,34.09,34.01,34.01,9
20170101|2016-05-10 22:30,11,33.98,33.98,33.96,33.96,8
20170101|2016-05-10 23:00,11,33.94,33.94,33.94,33.94,1
20170101|2016-05-10 23:30,11,33.97,34,33.96,34,5
20170101|2016-05-11 02:30,11,33.99,33.99,33.94,33.94,2
20170101|2016-05-11 03:00,11,33.91,33.93,33.9,33.93,4
20170101|2016-05-11 04:30,11,33.9,33.91,33.88,33.91,11
20170101|2016-05-11 05:00,11,33.9,33.9,33.82,33.86,4
20170101|2016-05-11 05:30,11,33.87,33.89,33.87,33.89,4
20170101|2016-05-11 06:00,11,33.95,33.95,33.92,33.93,7
20170101|2016-05-11 07:30,11,33.9,33.9,33.9,33.9,2
20170101|2016-05-11 08:30,11,33.79,34.03,33.79,33.84,29
20170101|2016-05-11 09:00,11,33.82,33.94,33.72,33.94,19
20170101|2016-05-11 09:30,11,34.01,34.01,33.93,33.93,18
20170101|2016-05-11 10:00,11,33.84,33.99,33.84,33.97,10
20170101|2016-05-11 10:30,11,33.93,33.93,33.85,33.9,9
20170101|2016-05-11 11:00,11,33.89,33.97,33.89,33.92,14
20170101|2016-05-11 11:30,11,33.9,33.93,33.9,33.93,5
20170101|2016-05-11 12:00,11,33.9,33.97,33.9,33.97,7
20170101|2016-05-11 12:30,11,33.95,34.01,33.94,33.96,89
20170101|2016-05-11 13:00,11,33.94,33.96,33.79,33.87,244
20170101|2016-05-11 19:30,12,34,34,34,34,1
20170101|2016-05-12 02:00,12,33.91,33.95,33.91,33.95,2
20170101|2016-05-12 04:00,12,33.98,33.98,33.98,33.98,1
20170101|2016-05-12 06:00,12,33.84,33.84,33.84,33.84,1
20170101|2016-05-12 07:00,12,33.79,33.82,33.78,33.82,12
20170101|2016-05-12 07:30,12,33.84,33.84,33.84,33.84,1
20170101|2016-05-12 08:30,12,33.48,33.9,33.48,33.52,209
20170101|2016-05-12 09:00,12,33.52,33.57,33.46,33.54,30
20170101|2016-05-12 09:30,12,33.51,33.51,33.39,33.4,10
20170101|2016-05-12 10:00,12,33.35,33.4,33.26,33.33,35
20170101|2016-05-12 10:30,12,33.3,33.3,33.14,33.22,18
20170101|2016-05-12 11:00,12,33.18,33.25,33.18,33.23,65
20170101|2016-05-12 11:30,12,33.25,33.25,33.14,33.2,164
20170101|2016-05-12 12:00,12,33.18,33.24,33.18,33.23,21
20170101|2016-05-12 12:30,12,33.23,33.24,33.2,33.21,45
20170101|2016-05-12 13:00,12,33.27,33.28,33.16,33.16,39
20170101|2016-05-12 19:00,13,33.25,33.25,33.25,33.25,1
20170101|2016-05-12 20:00,13,33.14,33.14,33.04,33.04,12
20170101|2016-05-12 20:30,13,33.07,33.14,33.07,33.14,3
20170101|2016-05-12 21:00,13,33.1,33.1,33.1,33.1,1
20170101|2016-05-12 21:30,13,32.97,32.97,32.97,32.97,3
20170101|2016-05-12 22:30,13,32.94,32.94,32.94,32.94,2
20170101|2016-05-13 00:00,13,32.89,32.89,32.89,32.89,1
20170101|2016-05-13 02:00,13,32.82,32.82,32.82,32.82,1
20170101|2016-05-13 02:30,13,32.96,33.02,32.96,33.02,2
20170101|2016-05-13 06:00,13,32.96,32.96,32.96,32.96,1
20170101|2016-05-13 06:30,13,32.93,32.93,32.92,32.92,3
20170101|2016-05-13 07:00,13,32.95,32.98,32.95,32.97,6
20170101|2016-05-13 07:30,13,32.9,32.9,32.9,32.9,1
20170101|2016-05-13 08:30,13,32.93,33.07,32.88,33.02,56
20170101|2016-05-13 09:00,13,32.99,33.05,32.97,32.98,9
20170101|2016-05-13 09:30,13,32.95,33.05,32.95,33.05,13
20170101|2016-05-13 10:00,13,33.06,33.12,33.06,33.08,6
20170101|2016-05-13 10:30,13,33.13,33.13,33.12,33.12,3
20170101|2016-05-13 11:30,13,33.18,33.19,33.18,33.18,8
20170101|2016-05-13 12:00,13,33.12,33.12,33.12,33.12,1
20170101|2016-05-13 12:30,13,33.16,33.16,33.15,33.15,6
20170101|2016-05-13 13:00,13,33.14,33.14,33.06,33.1,82
20170101|2016-05-15 19:00,16,33.01,33.01,33.01,33.01,2
20170101|2016-05-15 20:30,16,33.13,33.13,33.13,33.13,2
20170101|2016-05-15 21:00,16,33.12,33.13,33.12,33.13,5
20170101|2016-05-16 07:30,16,33.21,33.21,33.21,33.21,1
20170101|2016-05-16 08:30,16,33.31,33.39,33.3,33.38,17
20170101|2016-05-16 09:00,16,33.47,33.47,33.37,33.37,4
20170101|2016-05-16 10:30,16,33.43,33.46,33.43,33.43,3
20170101|2016-05-16 11:00,16,33.4,33.48,33.39,33.48,3
20170101|2016-05-16 11:30,16,33.46,33.48,33.46,33.48,2
20170101|2016-05-16 12:30,16,33.51,33.51,33.5,33.5,10
20170101|2016-05-16 13:00,16,33.56,33.57,33.34,33.38,27
20170101|2016-05-17 00:30,17,33.37,33.38,33.37,33.38,2
20170101|2016-05-17 01:00,17,33.45,33.45,33.45,33.45,1
20170101|2016-05-17 03:00,17,33.48,33.48,33.48,33.48,1
20170101|2016-05-17 06:30,17,33.45,33.45,33.45,33.45,1
20170101|2016-05-17 08:30,17,33.42,33.49,33.42,33.49,5
20170101|2016-05-17 09:00,17,33.46,33.56,33.46,33.56,5
20170101|2016-05-17 09:30,17,33.53,33.69,33.53,33.62,21
20170101|2016-05-17 10:00,17,33.64,33.64,33.64,33.64,1
20170101|2016-05-17 10:30,17,33.57,33.59,33.56,33.58,6
20170101|2016-05-17 12:00,17,33.47,33.53,33.45,33.53,8
20170101|2016-05-17 13:00,17,33.43,33.47,33.37,33.46,19
20170101|2016-05-17 20:30,18,33.59,33.59,33.59,33.59,1
20170101|2016-05-17 22:00,18,33.42,33.42,33.42,33.42,1
20170101|2016-05-17 23:00,18,33.29,33.29,33.29,33.29,1
20170101|2016-05-18 00:30,18,33.25,33.25,33.15,33.16,8
20170101|2016-05-18 01:00,18,33.07,33.1,32.96,32.96,15
20170101|2016-05-18 01:30,18,33.04,33.09,33.04,33.08,4
20170101|2016-05-18 02:00,18,33.07,33.07,33.03,33.03,3
20170101|2016-05-18 02:30,18,33.04,33.04,33.04,33.04,2
20170101|2016-05-18 03:00,18,33.05,33.05,33.02,33.02,2
20170101|2016-05-18 05:30,18,33.03,33.03,33.03,33.03,3
20170101|2016-05-18 06:00,18,33.12,33.15,33.12,33.15,2
20170101|2016-05-18 06:30,18,33.11,33.11,33.11,33.11,1
20170101|2016-05-18 08:30,18,33.08,33.08,32.82,32.93,56
20170101|2016-05-18 09:00,18,32.89,33.01,32.88,32.93,11
20170101|2016-05-18 09:30,18,32.87,33.06,32.87,33.06,15
20170101|2016-05-18 10:00,18,33.05,33.05,33.01,33.03,18
20170101|2016-05-18 10:30,18,33.02,33.32,33.02,33.31,24
20170101|2016-05-18 11:00,18,33.28,33.39,33.27,33.37,14
20170101|2016-05-18 11:30,18,33.38,33.42,33.38,33.42,2
20170101|2016-05-18 12:00,18,33.42,33.42,33.4,33.4,2
20170101|2016-05-18 12:30,18,33.44,33.44,33.44,33.44,2
20170101|2016-05-18 13:00,18,33.29,33.29,33.09,33.15,29
20170101|2016-05-19 02:30,19,32.86,32.86,32.86,32.86,1
20170101|2016-05-19 03:00,19,32.84,32.91,32.83,32.91,3
20170101|2016-05-19 04:00,19,32.83,32.83,32.83,32.83,1
20170101|2016-05-19 07:30,19,32.67,32.67,32.52,32.52,21
20170101|2016-05-19 08:30,19,32.61,32.61,32.22,32.4,134
20170101|2016-05-19 09:00,19,32.31,32.31,32.31,32.31,1
20170101|2016-05-19 09:30,19,32.12,32.17,32.03,32.03,36
20170101|2016-05-19 10:00,19,32.08,32.16,32.08,32.16,8
20170101|2016-05-19 10:30,19,32.03,32.03,31.99,31.99,31
20170101|2016-05-19 11:00,19,31.94,32.07,31.94,32.07,124
20170101|2016-05-19 11:30,19,32.06,32.08,32.05,32.05,55
20170101|2016-05-19 12:00,19,32.13,32.37,32.13,32.37,35
20170101|2016-05-19 12:30,19,32.39,32.53,32.38,32.45,64
20170101|2016-05-19 13:00,19,32.67,32.67,32.56,32.57,13
20170101|2016-05-19 19:00,20,32.62,32.62,32.62,32.62,2
20170101|2016-05-19 23:30,20,32.71,32.71,32.71,32.71,1
20170101|2016-05-20 02:00,20,32.6,32.6,32.6,32.6,1
20170101|2016-05-20 02:30,20,32.51,32.51,32.51,32.51,1
20170101|2016-05-20 03:00,20,32.53,32.53,32.53,32.53,1
20170101|2016-05-20 06:30,20,32.49,32.49,32.49,32.49,1
20170101|2016-05-20 07:30,20,32.56,32.56,32.56,32.56,1
20170101|2016-05-20 08:30,20,32.51,32.55,32.29,32.29,56
20170101|2016-05-20 09:00,20,32.32,32.38,32.25,32.25,17
20170101|2016-05-20 09:30,20,32.17,32.28,32.17,32.25,56
20170101|2016-05-20 10:00,20,32.25,32.26,32.05,32.11,92
20170101|2016-05-20 10:30,20,32.11,32.15,32.09,32.14,39
20170101|2016-05-20 11:00,20,32.02,32.02,32.01,32.01,2
20170101|2016-05-20 11:30,20,32.09,32.09,32.09,32.09,1
20170101|2016-05-20 12:00,20,32.21,32.21,32.05,32.05,3
20170101|2016-05-20 12:30,20,32.17,32.19,32.17,32.18,7
20170101|2016-05-20 13:00,20,32.15,32.16,31.96,32.14,48
20170101|2016-05-22 19:00,23,32.05,32.12,32.05,32.12,12
20170101|2016-05-23 02:00,23,31.63,31.65,31.63,31.65,15
20170101|2016-05-23 04:30,23,31.76,31.76,31.76,31.76,19
20170101|2016-05-23 05:00,23,31.76,31.76,31.76,31.76,87
20170101|2016-05-23 06:00,23,31.76,31.82,31.76,31.82,4
20170101|2016-05-23 06:30,23,31.84,31.84,31.84,31.84,5
20170101|2016-05-23 07:30,23,31.85,31.85,31.85,31.85,29
20170101|2016-05-23 08:30,23,31.93,31.93,31.73,31.73,127
20170101|2016-05-23 09:00,23,31.76,31.79,31.65,31.65,8
20170101|2016-05-23 10:00,23,31.55,31.55,31.55,31.55,1
20170101|2016-05-23 10:30,23,31.59,31.71,31.59,31.71,8
20170101|2016-05-23 11:00,23,31.7,31.97,31.7,31.97,15
20170101|2016-05-23 11:30,23,31.94,31.94,31.94,31.94,2
20170101|2016-05-23 12:00,23,31.94,31.94,31.91,31.91,11
20170101|2016-05-23 12:30,23,31.95,31.95,31.95,31.95,86
20170101|2016-05-23 13:00,23,31.94,31.96,31.86,31.87,31
20170101|2016-05-23 20:00,24,31.81,31.87,31.79,31.87,5
20170101|2016-05-23 20:30,24,31.81,31.81,31.77,31.77,3
20170101|2016-05-23 21:30,24,31.75,31.75,31.75,31.75,1
20170101|2016-05-23 22:00,24,31.85,31.85,31.85,31.85,1
20170101|2016-05-24 00:30,24,31.8,31.8,31.8,31.8,1
20170101|2016-05-24 08:30,24,31.78,31.83,31.7,31.79,208
20170101|2016-05-24 09:00,24,31.76,31.89,31.71,31.89,18
20170101|2016-05-24 09:30,24,31.74,31.81,31.71,31.81,11
20170101|2016-05-24 10:00,24,31.77,31.77,31.77,31.77,1
20170101|2016-05-24 11:00,24,31.7,31.7,31.7,31.7,1
20170101|2016-05-24 12:00,24,31.73,31.76,31.71,31.71,7
20170101|2016-05-24 12:30,24,31.68,31.71,31.63,31.71,92
20170101|2016-05-24 13:00,24,31.66,31.66,31.59,31.61,9
20170101|2016-05-24 19:00,25,31.6,31.61,31.6,31.6,35
20170101|2016-05-25 03:00,25,31.54,31.54,31.54,31.54,1
20170101|2016-05-25 06:00,25,31.89,31.89,31.89,31.89,2
20170101|2016-05-25 07:00,25,31.94,31.94,31.94,31.94,7
20170101|2016-05-25 08:30,25,31.82,32.07,31.82,31.98,116
20170101|2016-05-25 09:00,25,32.08,32.08,31.99,32.01,31
20170101|2016-05-25 09:30,25,32.01,32.01,32.01,32.01,10
20170101|2016-05-25 10:00,25,32.03,32.04,32,32.04,44
20170101|2016-05-25 10:30,25,32.09,32.09,32.03,32.03,4
20170101|2016-05-25 11:00,25,32.12,32.17,32.08,32.17,13
20170101|2016-05-25 11:30,25,32.2,32.22,32.2,32.2,4
20170101|2016-05-25 12:00,25,32.26,32.26,32.22,32.22,7
20170101|2016-05-25 12:30,25,32.15,32.15,32.08,32.08,4
20170101|2016-05-25 13:00,25,32.12,32.14,31.98,32.08,26
20170101|2016-05-25 19:00,26,32.11,32.11,32.11,32.11,2
20170101|2016-05-26 00:30,26,32.12,32.12,32.12,32.12,1
20170101|2016-05-26 01:30,26,32.12,32.29,32.12,32.25,28
20170101|2016-05-26 02:00,26,32.28,32.39,32.28,32.39,15
20170101|2016-05-26 02:30,26,32.4,32.4,32.4,32.4,1
20170101|2016-05-26 03:00,26,32.39,32.48,32.36,32.43,29
20170101|2016-05-26 03:30,26,32.47,32.54,32.47,32.51,13
20170101|2016-05-26 04:00,26,32.55,32.55,32.53,32.53,2
20170101|2016-05-26 05:00,26,32.45,32.45,32.39,32.39,9
20170101|2016-05-26 05:30,26,32.52,32.54,32.52,32.54,10
20170101|2016-05-26 06:00,26,32.5,32.5,32.5,32.5,1
20170101|2016-05-26 06:30,26,32.46,32.46,32.43,32.43,14
20170101|2016-05-26 07:00,26,32.41,32.43,32.37,32.38,29
20170101|2016-05-26 07:30,26,32.39,32.39,32.39,32.39,1
20170101|2016-05-26 08:30,26,32.37,32.43,32.08,32.13,158
20170101|2016-05-26 09:00,26,32.06,32.15,32.02,32.07,51
20170101|2016-05-26 09:30,26,32.04,32.04,31.9,31.96,64
20170101|2016-05-26 10:00,26,31.94,31.96,31.86,31.87,19
20170101|2016-05-26 11:00,26,31.84,31.84,31.73,31.73,27
20170101|2016-05-26 11:30,26,31.85,31.91,31.83,31.84,15
20170101|2016-05-26 12:00,26,31.85,31.95,31.81,31.89,107
20170101|2016-05-26 12:30,26,31.88,31.88,31.77,31.83,32
20170101|2016-05-26 13:00,26,31.8,31.87,31.76,31.8,79
20170101|2016-05-26 19:00,27,31.75,31.75,31.75,31.75,8
20170101|2016-05-26 21:30,27,31.94,31.94,31.94,31.94,1
20170101|2016-05-26 23:00,27,31.99,31.99,31.99,31.99,1
20170101|2016-05-26 23:30,27,31.96,31.96,31.95,31.95,2
20170101|2016-05-27 00:00,27,31.97,31.97,31.97,31.97,1
20170101|2016-05-27 00:30,27,32.01,32.01,31.96,31.96,3
20170101|2016-05-27 02:00,27,32.06,32.09,32.05,32.05,5
20170101|2016-05-27 02:30,27,32.09,32.09,32.09,32.09,1
20170101|2016-05-27 03:00,27,31.97,31.97,31.96,31.96,2
20170101|2016-05-27 04:00,27,32,32,31.96,31.96,2
20170101|2016-05-27 04:30,27,31.97,31.97,31.97,31.97,1
20170101|2016-05-27 05:00,27,31.97,32,31.97,32,10
20170101|2016-05-27 05:30,27,32.05,32.08,32.05,32.08,3
20170101|2016-05-27 06:00,27,32.07,32.07,32.07,32.07,1
20170101|2016-05-27 06:30,27,32.07,32.07,32.04,32.04,6
20170101|2016-05-27 07:00,27,32.05,32.16,32.04,32.16,49
20170101|2016-05-27 07:30,27,32.14,32.14,32.06,32.06,16
20170101|2016-05-27 08:30,27,32.06,32.07,31.83,31.83,261
20170101|2016-05-27 09:00,27,31.84,31.88,31.75,31.88,25
20170101|2016-05-27 09:30,27,31.91,32.04,31.91,32.04,22
20170101|2016-05-27 10:00,27,32.07,32.1,32.05,32.1,13
20170101|2016-05-27 10:30,27,32.14,32.22,32.14,32.22,5
20170101|2016-05-27 11:00,27,32.17,32.2,32.17,32.2,2
20170101|2016-05-27 11:30,27,32.2,32.2,32.18,32.18,4
20170101|2016-05-27 12:00,27,32.23,32.33,32.22,32.33,32
20170101|2016-05-27 12:30,27,32.32,32.32,32.22,32.22,10
20170101|2016-05-27 13:00,27,32.2,32.33,32.16,32.3,40
20170101|2016-05-30 19:30,31,32.36,32.36,32.36,32.36,2
20170101|2016-05-30 20:00,31,32.42,32.42,32.42,32.42,1
20170101|2016-05-30 20:30,31,32.39,32.39,32.39,32.39,1
20170101|2016-05-30 22:00,31,32.36,32.36,32.36,32.36,1
20170101|2016-05-30 23:00,31,32.38,32.39,32.38,32.39,10
20170101|2016-05-31 01:30,31,32.29,32.29,32.21,32.21,6
20170101|2016-05-31 02:00,31,32.24,32.24,32.22,32.22,3
20170101|2016-05-31 02:30,31,32.27,32.37,32.27,32.37,3
20170101|2016-05-31 05:00,31,32.31,32.31,32.31,32.31,1
20170101|2016-05-31 07:00,31,32.46,32.46,32.46,32.46,1
20170101|2016-05-31 08:30,31,32.5,32.5,32.31,32.32,166
20170101|2016-05-31 09:00,31,32.31,32.51,32.25,32.48,107
20170101|2016-05-31 09:30,31,32.47,32.57,32.41,32.56,17
20170101|2016-05-31 10:00,31,32.54,32.65,32.53,32.6,35
20170101|2016-05-31 10:30,31,32.62,32.63,32.6,32.61,31
20170101|2016-05-31 11:00,31,32.55,32.55,32.55,32.55,1
20170101|2016-05-31 11:30,31,32.59,32.59,32.42,32.44,20
20170101|2016-05-31 12:00,31,32.41,32.42,32.32,32.33,20
20170101|2016-05-31 12:30,31,32.38,32.45,32.38,32.45,12
20170101|2016-05-31 13:00,31,32.43,32.54,32.38,32.46,58
20170101|2016-05-31 21:30,1,32.39,32.39,32.39,32.39,1
20170101|2016-05-31 22:00,1,32.39,32.47,32.37,32.47,9
20170101|2016-05-31 23:30,1,32.51,32.51,32.51,32.51,1
20170101|2016-06-01 00:00,1,32.49,32.49,32.49,32.49,1
20170101|2016-06-01 00:30,1,32.47,32.47,32.45,32.46,7
20170101|2016-06-01 01:00,1,32.45,32.45,32.38,32.38,18
20170101|2016-06-01 02:30,1,32.39,32.39,32.39,32.39,1
20170101|2016-06-01 03:00,1,32.4,32.41,32.4,32.41,2
20170101|2016-06-01 03:30,1,32.43,32.43,32.41,32.41,32
20170101|2016-06-01 04:00,1,32.4,32.4,32.37,32.37,4
20170101|2016-06-01 04:30,1,32.37,32.38,32.33,32.35,8
20170101|2016-06-01 05:00,1,32.31,32.31,32.19,32.19,2
20170101|2016-06-01 06:30,1,32.29,32.29,32.29,32.29,3
20170101|2016-06-01 07:00,1,32.38,32.38,32.34,32.34,2
20170101|2016-06-01 07:30,1,32.34,32.34,32.34,32.34,1
20170101|2016-06-01 08:30,1,32.28,32.51,32.17,32.48,100
20170101|2016-06-01 09:00,1,32.55,32.77,32.53,32.77,121
20170101|2016-06-01 09:30,1,32.77,32.91,32.77,32.86,67
20170101|2016-06-01 10:00,1,32.86,33.03,32.86,32.96,35
20170101|2016-06-01 10:30,1,32.99,33.02,32.95,32.99,27
20170101|2016-06-01 11:00,1,32.99,33.06,32.88,32.88,18
20170101|2016-06-01 11:30,1,32.91,32.92,32.87,32.87,8
20170101|2016-06-01 12:00,1,32.89,32.89,32.88,32.88,15
20170101|2016-06-01 12:30,1,32.89,32.89,32.84,32.87,35
20170101|2016-06-01 13:00,1,32.83,32.86,32.75,32.81,176
20170101|2016-06-01 19:00,2,32.82,32.82,32.8,32.82,15
20170101|2016-06-01 20:00,2,32.82,32.82,32.82,32.82,1
20170101|2016-06-01 21:00,2,32.86,32.86,32.86,32.86,10
20170101|2016-06-01 21:30,2,32.84,32.85,32.83,32.83,25
20170101|2016-06-01 22:00,2,32.84,32.84,32.84,32.84,1
20170101|2016-06-01 22:30,2,32.83,32.83,32.81,32.82,22
20170101|2016-06-01 23:30,2,32.83,32.84,32.83,32.84,2
20170101|2016-06-02 00:30,2,32.84,32.86,32.84,32.84,6
20170101|2016-06-02 01:00,2,32.87,32.87,32.87,32.87,1
20170101|2016-06-02 01:30,2,32.89,32.92,32.89,32.91,4
20170101|2016-06-02 02:00,2,32.96,33.03,32.96,33.01,38
20170101|2016-06-02 03:00,2,32.88,32.88,32.88,32.88,1
20170101|2016-06-02 04:00,2,32.93,33.01,32.93,33.01,3
20170101|2016-06-02 04:30,2,32.99,33.06,32.99,33.04,47
20170101|2016-06-02 05:00,2,32.99,32.99,32.99,32.99,4
20170101|2016-06-02 05:30,2,32.98,33,32.96,33,6
20170101|2016-06-02 06:00,2,32.98,32.98,32.98,32.98,1
20170101|2016-06-02 06:30,2,32.99,32.99,32.97,32.97,4
20170101|2016-06-02 07:30,2,32.96,32.99,32.96,32.98,26
20170101|2016-06-02 08:30,2,33,33.19,32.92,33.15,154
20170101|2016-06-02 09:00,2,33.16,33.16,33.1,33.1,28
20170101|2016-06-02 09:30,2,33.04,33.06,33.04,33.05,5
20170101|2016-06-02 10:00,2,33.09,33.09,32.96,33.04,15
20170101|2016-06-02 10:30,2,32.97,33.05,32.97,33.05,2
20170101|2016-06-02 11:00,2,33.01,33.02,33.01,33.01,5
20170101|2016-06-02 11:30,2,33,33,32.93,32.97,14
20170101|2016-06-02 12:00,2,33,33.08,33,33.04,9
20170101|2016-06-02 12:30,2,33.04,33.04,32.93,32.99,11
20170101|2016-06-02 13:00,2,32.98,33.02,32.94,32.98,34
20170101|2016-06-02 20:00,3,32.97,32.97,32.87,32.88,26
20170101|2016-06-02 20:30,3,32.99,33.02,32.99,33.01,3
20170101|2016-06-02 21:00,3,33.01,33.02,33.01,33.02,11
20170101|2016-06-02 22:00,3,32.94,32.94,32.93,32.93,2
20170101|2016-06-03 00:30,3,33,33,33,33,1
20170101|2016-06-03 01:00,3,32.96,32.96,32.96,32.96,1
20170101|2016-06-03 01:30,3,33,33,33,33,1
20170101|2016-06-03 02:00,3,33.14,33.14,33.14,33.14,1
20170101|2016-06-03 02:30,3,33.12,33.12,33.12,33.12,1
20170101|2016-06-03 04:30,3,33.18,33.27,33.18,33.27,2
20170101|2016-06-03 07:00,3,33.12,33.12,33.12,33.12,1
20170101|2016-06-03 08:30,3,33.49,33.49,33.05,33.1,181
20170101|2016-06-03 09:00,3,33.08,33.11,32.96,33.04,71
20170101|2016-06-03 09:30,3,33.04,33.04,32.94,32.98,47
20170101|2016-06-03 10:00,3,32.95,33.1,32.93,33.1,25
20170101|2016-06-03 10:30,3,33.1,33.13,33.05,33.13,29
20170101|2016-06-03 11:00,3,33.11,33.15,33.11,33.15,12
20170101|2016-06-03 11:30,3,33.18,33.23,33.18,33.22,11
20170101|2016-06-03 12:00,3,33.22,33.28,33.22,33.28,4
20170101|2016-06-03 12:30,3,33.31,33.31,33.2,33.29,50
20170101|2016-06-03 13:00,3,33.27,33.27,32.97,33.07,94
20170101|2016-06-05 19:00,6,33.22,33.26,33.22,33.26,4
20170101|2016-06-05 19:30,6,33.24,33.26,33.24,33.26,3
20170101|2016-06-05 21:00,6,33.23,33.23,33.23,33.23,1
20170101|2016-06-05 21:30,6,33.23,33.23,33.23,33.23,1
20170101|2016-06-06 01:30,6,33.35,33.35,33.35,33.35,1
20170101|2016-06-06 08:30,6,33.3,33.41,33.21,33.41,58
20170101|2016-06-06 09:30,6,33.23,33.23,33.23,33.23,2
20170101|2016-06-06 10:00,6,33.21,33.21,33.21,33.21,1
20170101|2016-06-06 10:30,6,33.24,33.24,33.24,33.24,1
20170101|2016-06-06 11:00,6,33.23,33.23,33.23,33.23,1
20170101|2016-06-06 11:30,6,33.3,33.3,33.3,33.3,3
20170101|2016-06-06 12:00,6,33.31,33.36,33.29,33.34,39
20170101|2016-06-06 12:30,6,33.31,33.35,33.27,33.27,8
20170101|2016-06-06 13:00,6,33.23,33.35,33.23,33.29,58
20170101|2016-06-06 19:00,7,33.31,33.31,33.26,33.28,23
20170101|2016-06-06 19:30,7,33.29,33.29,33.29,33.29,1
20170101|2016-06-06 21:30,7,33.5,33.5,33.5,33.5,1
20170101|2016-06-07 01:30,7,33.46,33.57,33.46,33.57,9
20170101|2016-06-07 03:30,7,33.44,33.44,33.44,33.44,1
20170101|2016-06-07 04:30,7,33.36,33.36,33.36,33.36,1
20170101|2016-06-07 05:00,7,33.25,33.25,33.25,33.25,1
20170101|2016-06-07 06:00,7,33.28,33.28,33.28,33.28,1
20170101|2016-06-07 06:30,7,33.26,33.26,33.26,33.26,1
20170101|2016-06-07 08:30,7,33.13,33.26,33.13,33.16,64
20170101|2016-06-07 09:00,7,33.14,33.16,32.92,32.98,123
20170101|2016-06-07 09:30,7,33,33.02,32.87,32.93,57
20170101|2016-06-07 10:00,7,32.93,32.93,32.73,32.74,51
20170101|2016-06-07 10:30,7,32.77,32.77,32.7,32.7,22
20170101|2016-06-07 11:00,7,32.72,32.78,32.72,32.78,11
20170101|2016-06-07 11:30,7,32.76,32.81,32.76,32.81,3
20170101|2016-06-07 12:00,7,32.83,32.91,32.81,32.91,18
20170101|2016-06-07 12:30,7,32.88,32.94,32.84,32.94,52
20170101|2016-06-07 13:00,7,32.94,33.23,32.94,33.23,448
20170101|2016-06-08 02:30,8,33.05,33.05,33.04,33.04,2
20170101|2016-06-08 05:00,8,33.22,33.25,33.22,33.24,12
20170101|2016-06-08 07:00,8,33.34,33.34,33.34,33.34,1
20170101|2016-06-08 07:30,8,33.35,33.37,33.35,33.37,5
20170101|2016-06-08 08:30,8,32.97,33.72,32.97,33.59,130
20170101|2016-06-08 09:00,8,33.59,33.63,33.57,33.59,61
20170101|2016-06-08 09:30,8,33.66,33.68,33.63,33.63,23
20170101|2016-06-08 10:00,8,33.65,33.65,33.58,33.63,105
20170101|2016-06-08 10:30,8,33.69,33.93,33.69,33.86,132
20170101|2016-06-08 11:00,8,33.87,33.92,33.83,33.83,55
20170101|2016-06-08 11:30,8,33.86,33.89,33.84,33.89,5
20170101|2016-06-08 12:00,8,33.83,33.85,33.8,33.8,46
20170101|2016-06-08 12:30,8,33.72,33.75,33.72,33.73,29
20170101|2016-06-08 13:00,8,33.76,33.76,33.62,33.63,144
20170101|2016-06-09 02:00,9,33.8,33.81,33.8,33.81,3
20170101|2016-06-09 06:00,9,33.51,33.51,33.51,33.51,1
20170101|2016-06-09 07:00,9,33.5,33.5,33.5,33.5,1
20170101|2016-06-09 07:30,9,33.61,33.61,33.61,33.61,1
20170101|2016-06-09 08:30,9,33.65,33.74,33.55,33.65,47
20170101|2016-06-09 09:00,9,33.63,33.63,33.55,33.6,36
20170101|2016-06-09 09:30,9,33.61,33.81,33.61,33.78,19
20170101|2016-06-09 10:00,9,33.76,33.93,33.72,33.9,12
20170101|2016-06-09 11:00,9,33.95,34,33.95,34,12
20170101|2016-06-09 12:00,9,33.83,33.83,33.74,33.76,101
20170101|2016-06-09 12:30,9,33.84,33.91,33.83,33.83,16
20170101|2016-06-09 13:00,9,33.84,33.9,33.74,33.75,201
20170101|2016-06-10 00:00,10,33.86,33.86,33.86,33.86,1
20170101|2016-06-10 02:30,10,33.72,33.72,33.69,33.69,2
20170101|2016-06-10 04:00,10,33.67,33.67,33.67,33.67,1
20170101|2016-06-10 07:00,10,33.72,33.72,33.72,33.72,1
20170101|2016-06-10 08:30,10,33.73,33.74,33.69,33.71,40
20170101|2016-06-10 09:00,10,33.76,33.81,33.76,33.81,2
20170101|2016-06-10 09:30,10,33.82,33.97,33.82,33.94,37
20170101|2016-06-10 10:00,10,33.86,33.93,33.86,33.93,4
20170101|2016-06-10 10:30,10,33.96,34,33.86,33.96,56
20170101|2016-06-10 11:00,10,33.99,34.13,33.7,33.79,90
20170101|2016-06-10 11:30,10,34.03,34.03,34.03,34.03,1
20170101|2016-06-10 12:00,10,34.08,34.08,34.03,34.05,16
20170101|2016-06-10 12:30,10,34.07,34.09,33.78,33.78,24
20170101|2016-06-10 13:00,10,33.78,33.78,33.56,33.64,183
20170101|2016-06-12 19:00,13,33.97,33.97,33.97,33.97,1
20170101|2016-06-12 19:30,13,33.95,33.95,33.95,33.95,1
20170101|2016-06-12 22:00,13,33.71,33.71,33.71,33.71,2
20170101|2016-06-12 23:00,13,33.73,33.73,33.73,33.73,3
20170101|2016-06-12 23:30,13,33.73,33.73,33.73,33.73,1
20170101|2016-06-13 01:30,13,33.6,33.6,33.52,33.52,3
20170101|2016-06-13 02:00,13,33.52,33.52,33.52,33.52,1
20170101|2016-06-13 02:30,13,33.35,33.35,33.35,33.35,1
20170101|2016-06-13 04:00,13,33.24,33.31,33.21,33.31,6
20170101|2016-06-13 05:30,13,33.31,33.31,33.31,33.31,1
20170101|2016-06-13 06:00,13,33.37,33.39,33.37,33.37,3
20170101|2016-06-13 07:00,13,33.38,33.38,33.37,33.37,2
20170101|2016-06-13 08:30,13,33.38,33.38,33.2,33.38,43
20170101|2016-06-13 09:00,13,33.36,33.36,33.25,33.33,8
20170101|2016-06-13 09:30,13,33.36,33.44,33.34,33.34,5
20170101|2016-06-13 10:00,13,33.34,33.39,33.32,33.39,4
20170101|2016-06-13 10:30,13,33.37,33.39,33.37,33.39,2
20170101|2016-06-13 11:30,13,33.45,33.45,33.41,33.41,3
20170101|2016-06-13 12:00,13,33.4,33.46,33.4,33.46,6
20170101|2016-06-13 13:00,13,33.37,33.4,33.32,33.32,460
20170101|2016-06-13 20:30,14,33.13,33.13,33.13,33.13,2
20170101|2016-06-13 21:00,14,33.16,33.16,33.16,33.16,1
20170101|2016-06-13 21:30,14,33.17,33.17,33.12,33.12,5
20170101|2016-06-13 22:00,14,33.11,33.11,33.06,33.06,13
20170101|2016-06-13 23:30,14,33.13,33.13,33.13,33.13,2
20170101|2016-06-14 00:00,14,33.11,33.14,33.11,33.14,5
20170101|2016-06-14 00:30,14,33.08,33.08,33.08,33.08,4
20170101|2016-06-14 01:00,14,33.1,33.1,33.1,33.1,1
20170101|2016-06-14 01:30,14,33.18,33.2,33.17,33.17,5
20170101|2016-06-14 02:30,14,33.15,33.15,33.15,33.15,1
20170101|2016-06-14 03:00,14,33.12,33.12,33.09,33.09,8
20170101|2016-06-14 03:30,14,33.1,33.1,33.09,33.09,11
20170101|2016-06-14 04:00,14,33.1,33.1,33.06,33.08,9
20170101|2016-06-14 04:30,14,33.1,33.13,33.08,33.08,32
20170101|2016-06-14 05:00,14,33.08,33.14,33.08,33.13,25
20170101|2016-06-14 05:30,14,33.13,33.21,33.13,33.18,7
20170101|2016-06-14 06:00,14,33.18,33.18,33.15,33.15,17
20170101|2016-06-14 06:30,14,33.21,33.24,33.21,33.24,7
20170101|2016-06-14 07:00,14,33.25,33.27,33.2,33.21,9
20170101|2016-06-14 07:30,14,33.18,33.18,33.16,33.16,3
20170101|2016-06-14 08:30,14,33.21,33.32,33.19,33.22,66
20170101|2016-06-14 09:00,14,33.23,33.29,33.21,33.26,199
20170101|2016-06-14 09:30,14,33.3,33.3,33.16,33.18,18
20170101|2016-06-14 10:00,14,33.19,33.21,33.07,33.09,14
20170101|2016-06-14 10:30,14,33.17,33.21,33.13,33.16,109
20170101|2016-06-14 11:00,14,33.18,33.25,33.18,33.25,9
20170101|2016-06-14 11:30,14,33.25,33.32,33.2,33.32,12
20170101|2016-06-14 12:00,14,33.28,33.39,33.28,33.38,52
20170101|2016-06-14 12:30,14,33.38,33.38,33.3,33.3,6
20170101|2016-06-14 13:00,14,33.35,33.4,33.28,33.28,277
20170101|2016-06-14 21:00,15,33.32,33.32,33.32,33.32,1
20170101|2016-06-15 02:00,15,33.12,33.12,33.12,33.12,1
20170101|2016-06-15 05:00,15,33.12,33.12,33.12,33.12,1
20170101|2016-06-15 05:30,15,33.18,33.18,33.18,33.18,1
20170101|2016-06-15 07:00,15,33.15,33.15,33.15,33.15,1
20170101|2016-06-15 08:30,15,33,33.02,32.93,33.02,59
20170101|2016-06-15 09:00,15,32.91,32.91,32.79,32.79,81
20170101|2016-06-15 09:30,15,32.8,32.86,32.75,32.81,22
20170101|2016-06-15 10:00,15,32.78,32.78,32.76,32.76,2
20170101|2016-06-15 10:30,15,32.71,32.81,32.67,32.68,234
20170101|2016-06-15 11:00,15,32.68,32.79,32.68,32.73,103
20170101|2016-06-15 11:30,15,32.73,32.75,32.7,32.71,16
20170101|2016-06-15 12:00,15,32.72,32.9,32.72,32.88,110
20170101|2016-06-15 12:30,15,32.84,32.87,32.8,32.8,8
20170101|2016-06-15 13:00,15,32.87,32.89,32.77,32.77,68
20170101|2016-06-15 19:00,16,32.93,32.93,32.82,32.82,3
20170101|2016-06-15 20:00,16,32.69,32.71,32.67,32.71,12
20170101|2016-06-15 20:30,16,32.76,32.76,32.73,32.73,8
20170101|2016-06-15 21:00,16,32.77,32.78,32.77,32.78,5
20170101|2016-06-15 22:00,16,32.73,32.73,32.73,32.73,1
20170101|2016-06-15 22:30,16,32.72,32.72,32.72,32.72,1
20170101|2016-06-15 23:00,16,32.77,32.77,32.77,32.77,1
20170101|2016-06-16 00:00,16,32.74,32.74,32.74,32.74,1
20170101|2016-06-16 00:30,16,32.69,32.69,32.66,32.66,3
20170101|2016-06-16 01:00,16,32.7,32.7,32.7,32.7,2
20170101|2016-06-16 01:30,16,32.61,32.61,32.58,32.58,2
20170101|2016-06-16 02:00,16,32.59,32.6,32.59,32.6,2
20170101|2016-06-16 02:30,16,32.59,32.59,32.59,32.59,2
20170101|2016-06-16 03:00,16,32.58,32.58,32.58,32.58,2
20170101|2016-06-16 03:30,16,32.61,32.61,32.61,32.61,1
20170101|2016-06-16 04:30,16,32.65,32.65,32.65,32.65,2
20170101|2016-06-16 05:30,16,32.65,32.65,32.65,32.65,1
20170101|2016-06-16 06:00,16,32.58,32.58,32.55,32.56,13
20170101|2016-06-16 06:30,16,32.59,32.59,32.59,32.59,1
20170101|2016-06-16 07:00,16,32.62,32.66,32.62,32.62,4
20170101|2016-06-16 07:30,16,32.62,32.64,32.56,32.58,32
20170101|2016-06-16 08:30,16,32.47,32.49,32.21,32.21,89
20170101|2016-06-16 09:00,16,32.16,32.2,32.08,32.2,142
20170101|2016-06-16 09:30,16,32.18,32.18,32.02,32.16,78
20170101|2016-06-16 10:00,16,32.16,32.19,32.05,32.18,23
20170101|2016-06-16 10:30,16,32.14,32.14,32.14,32.14,7
20170101|2016-06-16 11:00,16,32.02,32.04,31.99,32.01,66
20170101|2016-06-16 11:30,16,32.05,32.13,32.04,32.06,61
20170101|2016-06-16 12:00,16,32.07,32.16,32.07,32.16,55
20170101|2016-06-16 12:30,16,32.15,32.18,31.99,31.99,161
20170101|2016-06-16 13:00,16,32,32.1,32,32.1,74
20170101|2016-06-16 19:00,17,32.13,32.13,32.13,32.13,2
20170101|2016-06-16 20:00,17,32.15,32.15,32.15,32.15,15
20170101|2016-06-16 21:30,17,32.15,32.15,32.15,32.15,3
20170101|2016-06-16 22:30,17,32.2,32.2,32.2,32.2,2
20170101|2016-06-17 01:30,17,32.19,32.27,32.19,32.27,20
20170101|2016-06-17 02:00,17,32.31,32.31,32.31,32.31,1
20170101|2016-06-17 03:00,17,32.24,32.35,32.24,32.35,16
20170101|2016-06-17 04:00,17,32.33,32.33,32.33,32.33,1
20170101|2016-06-17 04:30,17,32.36,32.36,32.36,32.36,1
20170101|2016-06-17 05:30,17,32.41,32.41,32.41,32.41,1
20170101|2016-06-17 06:30,17,32.45,32.45,32.45,32.45,15
20170101|2016-06-17 08:30,17,32.41,32.46,32.3,32.35,48
20170101|2016-06-17 09:00,17,32.34,32.39,32.3,32.33,22
20170101|2016-06-17 09:30,17,32.28,32.38,32.27,32.28,42
20170101|2016-06-17 10:00,17,32.3,32.43,32.28,32.41,47
20170101|2016-06-17 10:30,17,32.4,32.48,32.4,32.44,23
20170101|2016-06-17 11:00,17,32.44,32.68,32.44,32.66,33
20170101|2016-06-17 11:30,17,32.68,32.79,32.65,32.79,19
20170101|2016-06-17 12:00,17,32.81,32.88,32.78,32.88,25
20170101|2016-06-17 12:30,17,32.89,32.94,32.76,32.81,30
20170101|2016-06-17 13:00,17,32.83,32.85,32.7,32.7,156
20170101|2016-06-19 19:00,20,32.5,32.5,32.5,32.5,1
20170101|2016-06-19 20:30,20,32.5,32.5,32.5,32.5,1
20170101|2016-06-19 23:00,20,32.53,32.53,32.53,32.53,1
20170101|2016-06-20 00:00,20,32.52,32.52,32.52,32.52,1
20170101|2016-06-20 00:30,20,32.49,32.49,32.49,32.49,1
20170101|2016-06-20 01:00,20,32.47,32.49,32.47,32.47,3
20170101|2016-06-20 01:30,20,32.5,32.5,32.5,32.5,3
20170101|2016-06-20 02:00,20,32.57,32.59,32.57,32.59,6
20170101|2016-06-20 02:30,20,32.61,32.61,32.61,32.61,1
20170101|2016-06-20 03:00,20,32.6,32.6,32.6,32.6,2
20170101|2016-06-20 03:30,20,32.57,32.61,32.57,32.61,10
20170101|2016-06-20 04:00,20,32.6,32.6,32.46,32.46,4
20170101|2016-06-20 04:30,20,32.47,32.47,32.47,32.47,2
20170101|2016-06-20 05:00,20,32.4,32.4,32.4,32.4,1
20170101|2016-06-20 05:30,20,32.41,32.41,32.41,32.41,1
20170101|2016-06-20 06:00,20,32.44,32.44,32.4,32.4,2
20170101|2016-06-20 08:30,20,32.47,32.64,32.47,32.64,75
20170101|2016-06-20 09:00,20,32.64,32.75,32.64,32.7,23
20170101|2016-06-20 09:30,20,32.68,32.72,32.59,32.69,14
20170101|2016-06-20 10:00,20,32.67,32.73,32.63,32.7,50
20170101|2016-06-20 10:30,20,32.72,32.72,32.57,32.57,31
20170101|2016-06-20 11:00,20,32.6,32.65,32.6,32.61,34
20170101|2016-06-20 11:30,20,32.61,32.65,32.58,32.65,27
20170101|2016-06-20 12:00,20,32.65,32.71,32.65,32.71,6
20170101|2016-06-20 12:30,20,32.69,32.69,32.63,32.64,7
20170101|2016-06-20 13:00,20,32.62,32.63,32.47,32.58,138
20170101|2016-06-20 19:00,21,32.54,32.73,32.49,32.73,21
20170101|2016-06-20 22:30,21,32.57,32.57,32.57,32.57,1
20170101|2016-06-20 23:00,21,32.55,32.56,32.55,32.56,4
20170101|2016-06-21 01:00,21,32.53,32.53,32.53,32.53,2
20170101|2016-06-21 01:30,21,32.45,32.47,32.45,32.47,2
20170101|2016-06-21 02:30,21,32.53,32.55,32.52,32.52,7
20170101|2016-06-21 03:00,21,32.52,32.67,32.5,32.63,34
20170101|2016-06-21 06:00,21,32.45,32.45,32.42,32.42,6
20170101|2016-06-21 07:00,21,32.46,32.47,32.42,32.42,14
20170101|2016-06-21 08:30,21,32.35,32.39,32.34,32.39,9
20170101|2016-06-21 09:00,21,32.41,32.41,32.31,32.32,28
20170101|2016-06-21 09:30,21,32.28,32.32,32.26,32.32,57
20170101|2016-06-21 10:00,21,32.32,32.44,32.32,32.38,31
20170101|2016-06-21 10:30,21,32.38,32.38,32.33,32.33,3
20170101|2016-06-21 11:00,21,32.25,32.29,32.21,32.23,50
20170101|2016-06-21 11:30,21,32.21,32.27,32.21,32.27,6
20170101|2016-06-21 12:00,21,32.23,32.3,32.23,32.3,13
20170101|2016-06-21 13:00,21,32.25,32.26,32.18,32.24,117
20170101|2016-06-21 19:00,22,32.24,32.24,32.2,32.2,2
20170101|2016-06-22 01:00,22,32.38,32.47,32.37,32.47,11
20170101|2016-06-22 01:30,22,32.46,32.52,32.45,32.51,7
20170101|2016-06-22 02:00,22,32.51,32.51,32.51,32.51,1
20170101|2016-06-22 03:00,22,32.53,32.53,32.53,32.53,3
20170101|2016-06-22 03:30,22,32.53,32.55,32.52,32.52,6
20170101|2016-06-22 04:00,22,32.56,32.58,32.56,32.56,3
20170101|2016-06-22 04:30,22,32.56,32.56,32.56,32.56,1
20170101|2016-06-22 05:00,22,32.54,32.56,32.54,32.56,6
20170101|2016-06-22 05:30,22,32.57,32.61,32.57,32.61,3
20170101|2016-06-22 06:00,22,32.6,32.61,32.58,32.61,4
20170101|2016-06-22 06:30,22,32.59,32.61,32.59,32.61,3
20170101|2016-06-22 07:00,22,32.59,32.62,32.58,32.61,14
20170101|2016-06-22 07:30,22,32.6,32.6,32.48,32.5,24
20170101|2016-06-22 08:30,22,32.5,32.64,32.45,32.63,197
20170101|2016-06-22 09:00,22,32.62,32.73,32.57,32.57,206
20170101|2016-06-22 09:30,22,32.51,32.62,32.48,32.55,89
20170101|2016-06-22 10:00,22,32.57,32.58,32.5,32.57,89
20170101|2016-06-22 10:30,22,32.5,32.56,32.5,32.53,72
20170101|2016-06-22 11:00,22,32.51,32.51,32.38,32.41,39
20170101|2016-06-22 11:30,22,32.42,32.48,32.42,32.47,116
20170101|2016-06-22 12:00,22,32.45,32.48,32.42,32.46,67
20170101|2016-06-22 12:30,22,32.46,32.49,32.4,32.41,32
20170101|2016-06-22 13:00,22,32.39,32.44,32.35,32.37,102
20170101|2016-06-22 23:30,23,32.22,32.22,32.21,32.22,3
20170101|2016-06-23 00:00,23,32.19,32.28,32.19,32.28,4
20170101|2016-06-23 00:30,23,32.34,32.34,32.34,32.34,1
20170101|2016-06-23 01:00,23,32.36,32.42,32.25,32.27,7
20170101|2016-06-23 01:30,23,32.24,32.25,32.22,32.22,3
20170101|2016-06-23 02:00,23,32.25,32.27,32.14,32.14,11
20170101|2016-06-23 02:30,23,32.13,32.18,32.13,32.18,18
20170101|2016-06-23 03:00,23,32.23,32.29,32.23,32.28,19
20170101|2016-06-23 04:00,23,32.29,32.56,32.29,32.56,35
20170101|2016-06-23 04:30,23,32.46,32.46,32.46,32.46,2
20170101|2016-06-23 05:00,23,32.48,32.51,32.45,32.47,12
20170101|2016-06-23 05:30,23,32.48,32.53,32.44,32.44,19
20170101|2016-06-23 06:00,23,32.44,32.45,32.39,32.4,9
20170101|2016-06-23 06:30,23,32.43,32.43,32.39,32.42,25
20170101|2016-06-23 07:00,23,32.41,32.46,32.41,32.42,6
20170101|2016-06-23 07:30,23,32.41,32.46,32.4,32.45,11
20170101|2016-06-23 08:30,23,32.44,32.5,32.27,32.42,132
20170101|2016-06-23 09:00,23,32.36,32.39,32.19,32.19,114
20170101|2016-06-23 09:30,23,32.2,32.3,32.19,32.3,63
20170101|2016-06-23 10:00,23,32.3,32.49,32.28,32.47,68
20170101|2016-06-23 10:30,23,32.48,32.63,32.43,32.63,78
20170101|2016-06-23 11:00,23,32.65,32.68,32.55,32.62,195
20170101|2016-06-23 11:30,23,32.62,32.68,32.59,32.63,42
20170101|2016-06-23 12:00,23,32.65,32.68,32.56,32.56,85
20170101|2016-06-23 12:30,23,32.57,32.66,32.57,32.64,129
20170101|2016-06-23 13:00,23,32.59,32.71,32.48,32.65,341
20170101|2016-06-23 19:30,24,32.57,32.57,32.54,32.54,2
20170101|2016-06-23 20:00,24,32.42,32.42,32.41,32.41,39
20170101|2016-06-23 21:30,24,32.47,32.47,32.36,32.38,30
20170101|2016-06-23 22:00,24,32.31,32.37,32.22,32.37,11
20170101|2016-06-23 22:30,24,32.13,32.14,32.11,32.11,3
20170101|2016-06-23 23:00,24,32.05,32.05,32.02,32.02,3
20170101|2016-06-23 23:30,24,32.04,32.1,32.04,32.09,12
20170101|2016-06-24 00:00,24,31.95,31.97,31.95,31.96,52
20170101|2016-06-24 00:30,24,32.14,32.15,32.14,32.15,2
20170101|2016-06-24 01:00,24,32.09,32.09,32.09,32.09,1
20170101|2016-06-24 01:30,24,32.05,32.05,32.05,32.05,1
20170101|2016-06-24 02:00,24,31.97,32.21,31.97,32.09,11
20170101|2016-06-24 02:30,24,32.02,32.02,31.98,32.02,7
20170101|2016-06-24 03:00,24,32.09,32.1,32.08,32.1,3
20170101|2016-06-24 03:30,24,32.11,32.14,32.1,32.11,10
20170101|2016-06-24 04:00,24,32.12,32.12,32.08,32.08,2
20170101|2016-06-24 04:30,24,32.08,32.08,32.02,32.02,3
20170101|2016-06-24 05:00,24,32.01,32.01,32.01,32.01,3
20170101|2016-06-24 05:30,24,31.98,32.02,31.96,31.96,7
20170101|2016-06-24 06:00,24,31.98,32.07,31.98,32.07,3
20170101|2016-06-24 06:30,24,32.05,32.06,32.02,32.06,11
20170101|2016-06-24 07:00,24,32.06,32.11,31.99,32.1,17
20170101|2016-06-24 07:30,24,32.07,32.09,31.98,31.98,22
20170101|2016-06-24 08:30,24,31.95,32.08,31.93,32.05,270
20170101|2016-06-24 09:00,24,32.02,32.05,31.96,32,101
20170101|2016-06-24 09:30,24,32.02,32.13,32,32.03,99
20170101|2016-06-24 10:00,24,32.02,32.09,31.99,32.09,86
20170101|2016-06-24 10:30,24,32.09,32.16,32.08,32.13,66
20170101|2016-06-24 11:00,24,32.14,32.15,31.98,31.98,35
20170101|2016-06-24 11:30,24,31.96,31.97,31.81,31.82,168
20170101|2016-06-24 12:00,24,31.82,31.97,31.79,31.89,58
20170101|2016-06-24 12:30,24,31.85,31.86,31.82,31.86,32
20170101|2016-06-24 13:00,24,31.89,31.94,31.82,31.94,158
20170101|2016-06-26 19:00,27,31.88,31.88,31.87,31.87,49
20170101|2016-06-26 20:30,27,32.16,32.16,32.16,32.16,1
20170101|2016-06-26 21:00,27,32.13,32.13,32.13,32.13,1
20170101|2016-06-26 22:00,27,32.23,32.26,32.23,32.26,2
20170101|2016-06-26 22:30,27,32.25,32.25,32.25,32.25,2
20170101|2016-06-26 23:00,27,32.25,32.25,32.22,32.22,3
20170101|2016-06-26 23:30,27,32.2,32.2,32.2,32.2,2
20170101|2016-06-27 01:00,27,32.27,32.28,32.27,32.28,3
20170101|2016-06-27 01:30,27,32.27,32.31,32.27,32.31,5
20170101|2016-06-27 03:00,27,32.28,32.31,32.17,32.17,127
20170101|2016-06-27 03:30,27,32.06,32.06,32.06,32.06,1
20170101|2016-06-27 04:00,27,32.1,32.1,32.06,32.06,2
20170101|2016-06-27 04:30,27,32.07,32.09,32.07,32.09,2
20170101|2016-06-27 05:00,27,32.08,32.1,32.08,32.08,3
20170101|2016-06-27 05:30,27,32.01,32.01,32,32,3
20170101|2016-06-27 06:00,27,32.02,32.07,32.01,32.01,101
20170101|2016-06-27 06:30,27,32.06,32.06,32.06,32.06,2
20170101|2016-06-27 07:00,27,32,32.05,32,32.04,11
20170101|2016-06-27 07:30,27,32.09,32.12,32.09,32.1,4
20170101|2016-06-27 08:30,27,32.2,32.36,32.2,32.3,219
20170101|2016-06-27 09:00,27,32.34,32.36,32.22,32.22,387
20170101|2016-06-27 09:30,27,32.2,32.35,32.19,32.35,294
20170101|2016-06-27 10:00,27,32.33,32.35,32.27,32.3,80
20170101|2016-06-27 10:30,27,32.3,32.34,32.29,32.34,117
20170101|2016-06-27 11:00,27,32.3,32.36,32.3,32.34,24
20170101|2016-06-27 11:30,27,32.35,32.35,32.18,32.2,43
20170101|2016-06-27 12:00,27,32.22,32.28,32.2,32.25,13
20170101|2016-06-27 12:30,27,32.25,32.32,32.23,32.23,69
20170101|2016-06-27 13:00,27,32.23,32.24,32.13,32.2,265
20170101|2016-06-27 19:30,28,32.14,32.14,32.14,32.14,1
20170101|2016-06-27 20:30,28,32.21,32.21,32.21,32.21,5
20170101|2016-06-27 21:00,28,32.24,32.24,32.24,32.24,1
20170101|2016-06-27 21:30,28,32.3,32.3,32.28,32.29,8
20170101|2016-06-27 22:00,28,32.23,32.23,32.23,32.23,1
20170101|2016-06-27 23:00,28,32.27,32.27,32.26,32.26,2
20170101|2016-06-28 00:00,28,32.29,32.31,32.29,32.31,2
20170101|2016-06-28 00:30,28,32.34,32.37,32.3,32.3,6
20170101|2016-06-28 01:00,28,32.28,32.45,32.28,32.41,11
20170101|2016-06-28 01:30,28,32.46,32.54,32.34,32.44,213
20170101|2016-06-28 03:30,28,32.5,32.5,32.5,32.5,3
20170101|2016-06-28 04:00,28,32.46,32.46,32.45,32.45,2
20170101|2016-06-28 04:30,28,32.45,32.45,32.41,32.43,4
20170101|2016-06-28 05:00,28,32.46,32.46,32.46,32.46,1
20170101|2016-06-28 05:30,28,32.51,32.51,32.45,32.45,13
20170101|2016-06-28 06:00,28,32.46,32.53,32.46,32.52,6
20170101|2016-06-28 06:30,28,32.53,32.69,32.53,32.61,21
20170101|2016-06-28 07:00,28,32.54,32.61,32.47,32.5,48
20170101|2016-06-28 07:30,28,32.51,32.55,32.48,32.53,17
20170101|2016-06-28 08:30,28,32.64,32.64,32.26,32.26,189
20170101|2016-06-28 09:00,28,32.25,32.3,32.21,32.22,242
20170101|2016-06-28 09:30,28,32.21,32.29,32.17,32.17,106
20170101|2016-06-28 10:00,28,32.18,32.21,32.17,32.18,85
20170101|2016-06-28 10:30,28,32.19,32.2,32.16,32.19,30
20170101|2016-06-28 11:00,28,32.18,32.18,32.1,32.1,134
20170101|2016-06-28 11:30,28,32.11,32.13,32.09,32.12,168
20170101|2016-06-28 12:00,28,32.11,32.15,32.07,32.07,21
20170101|2016-06-28 12:30,28,32.07,32.09,32.01,32.07,51
20170101|2016-06-28 13:00,28,32.04,32.04,31.96,31.98,163
20170101|2016-06-28 19:00,29,32.01,32.01,32.01,32.01,8
20170101|2016-06-28 22:00,29,32.02,32.02,31.94,31.94,2
20170101|2016-06-28 23:30,29,31.88,31.88,31.88,31.88,2
20170101|2016-06-29 01:00,29,31.91,31.97,31.91,31.97,4
20170101|2016-06-29 01:30,29,31.98,32.02,31.98,32.02,3
20170101|2016-06-29 02:00,29,31.97,31.97,31.97,31.97,1
20170101|2016-06-29 02:30,29,31.98,31.98,31.98,31.98,1
20170101|2016-06-29 03:00,29,31.96,32.06,31.95,32.06,5
20170101|2016-06-29 04:30,29,31.95,31.95,31.95,31.95,2
20170101|2016-06-29 05:00,29,31.91,31.91,31.81,31.81,6
20170101|2016-06-29 05:30,29,31.78,31.8,31.78,31.8,2
20170101|2016-06-29 06:00,29,31.82,31.86,31.81,31.86,10
20170101|2016-06-29 06:30,29,31.79,31.8,31.79,31.8,4
20170101|2016-06-29 07:00,29,31.84,31.84,31.8,31.82,7
20170101|2016-06-29 07:30,29,31.82,31.9,31.82,31.9,5
20170101|2016-06-29 08:30,29,31.9,31.93,31.74,31.82,483
20170101|2016-06-29 09:00,29,31.84,31.87,31.8,31.83,37
20170101|2016-06-29 09:30,29,31.82,31.92,31.77,31.78,96
20170101|2016-06-29 10:00,29,31.76,31.83,31.73,31.79,151
20170101|2016-06-29 10:30,29,31.77,31.85,31.76,31.79,105
20170101|2016-06-29 11:00,29,31.78,31.89,31.76,31.87,347
20170101|2016-06-29 11:30,29,31.86,31.86,31.72,31.72,40
20170101|2016-06-29 12:00,29,31.72,31.72,31.62,31.62,280
20170101|2016-06-29 12:30,29,31.62,31.67,31.59,31.65,167
20170101|2016-06-29 13:00,29,31.66,31.78,31.62,31.64,512
20170101|2016-06-29 19:00,30,31.68,31.68,31.64,31.64,6
20170101|2016-06-29 21:30,30,32,32.01,32,32.01,2
20170101|2016-06-29 23:30,30,32.05,32.05,32.05,32.05,1
20170101|2016-06-30 00:00,30,32.08,32.08,32.08,32.08,1
20170101|2016-06-30 00:30,30,32.04,32.04,32.04,32.04,1
20170101|2016-06-30 01:00,30,32.07,32.07,32.07,32.07,1
20170101|2016-06-30 01:30,30,32.1,32.1,32.08,32.08,4
20170101|2016-06-30 02:00,30,32.1,32.16,32.1,32.16,7
20170101|2016-06-30 02:30,30,32.19,32.27,32.18,32.27,5
20170101|2016-06-30 03:00,30,32.26,32.26,32.26,32.26,3
20170101|2016-06-30 04:30,30,32.15,32.15,32.15,32.15,4
20170101|2016-06-30 05:00,30,32.16,32.16,32.14,32.14,4
20170101|2016-06-30 05:30,30,32.11,32.11,32.1,32.1,5
20170101|2016-06-30 06:00,30,32.09,32.09,32.08,32.08,2
20170101|2016-06-30 06:30,30,32.06,32.06,32.05,32.05,9
20170101|2016-06-30 07:00,30,32.03,32.07,32.03,32.07,5
20170101|2016-06-30 07:30,30,32.06,32.06,32.03,32.04,34
20170101|2016-06-30 08:30,30,32.04,32.07,31.92,32.03,488
20170101|2016-06-30 09:00,30,32.04,32.05,31.9,31.94,201
20170101|2016-06-30 09:30,30,31.94,31.97,31.85,31.96,98
20170101|2016-06-30 10:00,30,31.98,32.11,31.98,32.08,149
20170101|2016-06-30 10:30,30,32.08,32.08,31.87,31.87,269
20170101|2016-06-30 11:00,30,31.86,32.6,31.8,32.48,1128
20170101|2016-06-30 11:30,30,32.5,32.52,32.14,32.15,366
20170101|2016-06-30 12:00,30,32.15,32.37,32.13,32.28,127
20170101|2016-06-30 12:30,30,32.29,32.36,32.23,32.36,198
20170101|2016-06-30 13:00,30,32.34,32.36,32.2,32.27,542
20170101|2016-06-30 19:00,1,32.25,32.26,32.15,32.15,49
20170101|2016-06-30 20:00,1,32.28,32.28,32.28,32.28,1
20170101|2016-06-30 20:30,1,32.5,32.5,32.5,32.5,7
20170101|2016-06-30 23:00,1,32.52,32.55,32.52,32.55,4
20170101|2016-07-01 00:00,1,32.54,32.54,32.54,32.54,1
20170101|2016-07-01 00:30,1,32.53,32.53,32.53,32.53,1
20170101|2016-07-01 01:00,1,32.62,32.63,32.57,32.58,105
20170101|2016-07-01 01:30,1,32.56,32.56,32.56,32.56,2
20170101|2016-07-01 02:00,1,32.56,32.56,32.56,32.56,1
20170101|2016-07-01 02:30,1,32.61,32.61,32.6,32.6,3
20170101|2016-07-01 03:00,1,32.62,32.62,32.58,32.59,15
20170101|2016-07-01 03:30,1,32.61,32.61,32.58,32.58,3
20170101|2016-07-01 04:00,1,32.6,32.64,32.59,32.59,3
20170101|2016-07-01 04:30,1,32.6,32.6,32.58,32.58,6
20170101|2016-07-01 05:00,1,32.6,32.6,32.6,32.6,1
20170101|2016-07-01 06:00,1,32.63,32.65,32.6,32.6,14
20170101|2016-07-01 07:00,1,32.61,32.61,32.57,32.57,21
20170101|2016-07-01 07:30,1,32.57,32.63,32.56,32.63,13
20170101|2016-07-01 08:30,1,32.62,32.68,32.46,32.48,99
20170101|2016-07-01 09:00,1,32.49,32.49,32.32,32.32,73
20170101|2016-07-01 09:30,1,32.3,32.32,32.23,32.29,86
20170101|2016-07-01 10:00,1,32.26,32.37,32.25,32.3,62
20170101|2016-07-01 10:30,1,32.28,32.33,32.24,32.26,76
20170101|2016-07-01 11:00,1,32.26,32.34,32.25,32.3,30
20170101|2016-07-01 11:30,1,32.28,32.3,32.23,32.28,35
20170101|2016-07-01 12:00,1,32.27,32.27,32.07,32.09,127
20170101|2016-07-01 12:30,1,32.08,32.09,31.89,31.98,167
20170101|2016-07-01 13:00,1,32,32.03,31.84,31.88,184
20170101|2016-07-05 08:30,5,32.04,32.22,31.62,31.81,769
20170101|2016-07-05 09:00,5,31.81,31.86,31.44,31.46,796
20170101|2016-07-05 09:30,5,31.43,31.5,31.26,31.33,547
20170101|2016-07-05 10:00,5,31.32,31.39,31.25,31.39,195
20170101|2016-07-05 10:30,5,31.33,31.49,31.29,31.46,182
20170101|2016-07-05 11:00,5,31.43,31.43,31.3,31.36,107
20170101|2016-07-05 11:30,5,31.36,31.37,31.27,31.3,146
20170101|2016-07-05 12:00,5,31.3,31.32,31.25,31.28,110
20170101|2016-07-05 12:30,5,31.28,31.49,31.28,31.49,155
20170101|2016-07-05 13:00,5,31.49,31.59,31.44,31.46,193
20170101|2016-07-05 19:00,6,31.48,31.48,31.44,31.44,11
20170101|2016-07-05 19:30,6,31.45,31.45,31.45,31.45,1
20170101|2016-07-05 20:00,6,31.32,31.38,31.32,31.35,5
20170101|2016-07-05 20:30,6,31.27,31.41,31.25,31.37,116
20170101|2016-07-05 21:30,6,31.24,31.24,31.22,31.22,7
20170101|2016-07-05 22:00,6,31.24,31.24,31.24,31.24,2
20170101|2016-07-05 22:30,6,31.25,31.26,31.25,31.25,21
20170101|2016-07-05 23:00,6,31.25,31.27,31.25,31.27,10
20170101|2016-07-05 23:30,6,31.26,31.26,31.26,31.26,4
20170101|2016-07-06 00:00,6,31.26,31.26,31.26,31.26,5
20170101|2016-07-06 00:30,6,31.32,31.32,31.32,31.32,1
20170101|2016-07-06 02:00,6,31.26,31.26,31.21,31.25,6
20170101|2016-07-06 03:00,6,31.25,31.25,31.25,31.25,2
20170101|2016-07-06 03:30,6,31.25,31.25,31.21,31.22,5
20170101|2016-07-06 04:00,6,31.24,31.29,31.24,31.29,51
20170101|2016-07-06 04:30,6,31.31,31.38,31.31,31.34,21
20170101|2016-07-06 05:00,6,31.35,31.38,31.31,31.31,35
20170101|2016-07-06 05:30,6,31.3,31.34,31.22,31.24,87
20170101|2016-07-06 06:00,6,31.23,31.23,31.17,31.18,52
20170101|2016-07-06 06:30,6,31.19,31.19,31.06,31.09,133
20170101|2016-07-06 07:00,6,31.07,31.26,31.07,31.16,41
20170101|2016-07-06 07:30,6,31.14,31.2,31,31.1,71
20170101|2016-07-06 08:30,6,31.08,31.1,30.8,31.04,542
20170101|2016-07-06 09:00,6,31.03,31.07,30.84,30.87,190
20170101|2016-07-06 09:30,6,30.84,30.86,30.71,30.76,261
20170101|2016-07-06 10:00,6,30.8,30.91,30.73,30.86,128
20170101|2016-07-06 10:30,6,30.86,30.97,30.84,30.97,182
20170101|2016-07-06 11:00,6,30.97,30.98,30.86,30.88,273
20170101|2016-07-06 11:30,6,30.93,30.96,30.87,30.88,107
20170101|2016-07-06 12:00,6,30.9,30.93,30.84,30.93,297
20170101|2016-07-06 12:30,6,30.9,31,30.85,31,179
20170101|2016-07-06 13:00,6,31.01,31.09,30.97,31.09,456
20170101|2016-07-06 19:00,7,31.12,31.23,31.12,31.23,222
20170101|2016-07-06 19:30,7,31.25,31.25,31.25,31.25,1
20170101|2016-07-06 20:00,7,31.35,31.35,31.35,31.35,4
20170101|2016-07-06 20:30,7,31.2,31.2,31.19,31.19,5
20170101|2016-07-06 21:30,7,31.11,31.11,31.11,31.11,2
20170101|2016-07-06 22:00,7,31.12,31.13,31.12,31.13,2
20170101|2016-07-06 22:30,7,31.16,31.16,31.16,31.16,1
20170101|2016-07-06 23:00,7,31.14,31.14,31.14,31.14,2
20170101|2016-07-06 23:30,7,31.15,31.17,31.15,31.17,2
20170101|2016-07-07 00:30,7,31.16,31.18,30.84,30.84,16
20170101|2016-07-07 01:00,7,30.82,30.97,30.82,30.94,160
20170101|2016-07-07 01:30,7,30.93,30.93,30.91,30.91,3
20170101|2016-07-07 02:00,7,30.85,30.85,30.84,30.84,2
20170101|2016-07-07 02:30,7,30.92,30.99,30.92,30.99,76
20170101|2016-07-07 03:00,7,30.93,30.97,30.93,30.97,3
20170101|2016-07-07 03:30,7,30.95,30.98,30.93,30.96,6
20170101|2016-07-07 04:00,7,30.99,31,30.89,30.89,15
20170101|2016-07-07 04:30,7,30.92,30.93,30.91,30.91,6
20170101|2016-07-07 05:30,7,30.96,30.96,30.9,30.9,14
20170101|2016-07-07 06:00,7,30.93,30.97,30.93,30.95,9
20170101|2016-07-07 06:30,7,30.96,30.96,30.96,30.96,2
20170101|2016-07-07 07:00,7,30.96,31.22,30.96,31.1,42
20170101|2016-07-07 07:30,7,31.11,31.13,31.1,31.13,22
20170101|2016-07-07 08:30,7,31.2,31.2,30.88,30.97,237
20170101|2016-07-07 09:00,7,30.95,30.99,30.89,30.93,160
20170101|2016-07-07 09:30,7,30.92,30.93,30.77,30.77,253
20170101|2016-07-07 10:00,7,30.77,30.83,30.7,30.83,319
20170101|2016-07-07 10:30,7,30.83,30.89,30.76,30.78,118
20170101|2016-07-07 11:00,7,30.75,30.8,30.72,30.8,126
20170101|2016-07-07 11:30,7,30.79,30.79,30.7,30.76,176
20170101|2016-07-07 12:00,7,30.76,30.83,30.58,30.61,367
20170101|2016-07-07 12:30,7,30.6,30.63,30.46,30.52,362
20170101|2016-07-07 13:00,7,30.52,30.53,30.37,30.37,455
20170101|2016-07-07 19:00,8,30.47,30.68,30.47,30.6,271
20170101|2016-07-07 19:30,8,30.57,30.57,30.55,30.55,6
20170101|2016-07-07 20:00,8,30.6,30.67,30.56,30.67,15
20170101|2016-07-07 20:30,8,30.53,30.55,30.53,30.55,3
20170101|2016-07-07 21:00,8,30.43,30.43,30.43,30.43,2
20170101|2016-07-07 21:30,8,30.52,30.58,30.4,30.58,11
20170101|2016-07-07 22:00,8,30.41,30.46,30.4,30.46,3
20170101|2016-07-07 23:30,8,30.48,30.48,30.48,30.48,2
20170101|2016-07-08 00:30,8,30.46,30.46,30.45,30.45,3
20170101|2016-07-08 01:00,8,30.44,30.44,30.4,30.44,8
20170101|2016-07-08 01:30,8,30.49,30.52,30.47,30.52,3
20170101|2016-07-08 02:30,8,30.55,30.68,30.55,30.67,24
20170101|2016-07-08 03:00,8,30.71,30.71,30.59,30.62,10
20170101|2016-07-08 03:30,8,30.66,30.7,30.66,30.7,4
20170101|2016-07-08 04:00,8,30.63,30.63,30.55,30.55,10
20170101|2016-07-08 04:30,8,30.57,30.73,30.54,30.73,13
20170101|2016-07-08 05:00,8,30.74,30.78,30.74,30.78,10
20170101|2016-07-08 05:30,8,30.7,30.7,30.64,30.69,3
20170101|2016-07-08 06:00,8,30.68,30.68,30.68,30.68,1
20170101|2016-07-08 06:30,8,30.68,30.8,30.68,30.73,20
20170101|2016-07-08 07:00,8,30.74,30.79,30.74,30.79,9
20170101|2016-07-08 07:30,8,30.76,30.76,30.65,30.65,9
20170101|2016-07-08 08:30,8,30.79,30.85,30.65,30.71,263
20170101|2016-07-08 09:00,8,30.7,30.73,30.48,30.54,656
20170101|2016-07-08 09:30,8,30.53,30.64,30.52,30.62,68
20170101|2016-07-08 10:00,8,30.62,30.91,30.62,30.85,96
20170101|2016-07-08 10:30,8,30.87,31.14,30.85,30.96,244
20170101|2016-07-08 11:00,8,30.94,30.98,30.86,30.97,206
20170101|2016-07-08 11:30,8,30.95,31.03,30.95,31.02,86
20170101|2016-07-08 12:00,8,31,31.1,31,31.02,184
20170101|2016-07-08 12:30,8,31.01,31.03,30.95,31,201
20170101|2016-07-08 13:00,8,31,31.06,30.93,30.97,548
20170101|2016-07-10 19:00,11,31.1,31.1,31.1,31.1,1
20170101|2016-07-10 19:30,11,31.04,31.06,31.04,31.06,2
20170101|2016-07-10 20:30,11,30.96,30.96,30.96,30.96,1
20170101|2016-07-10 21:00,11,30.96,31.01,30.89,31.01,31
20170101|2016-07-10 21:30,11,30.95,31.02,30.95,31,83
20170101|2016-07-10 22:00,11,31.01,31.02,31,31.02,15
20170101|2016-07-11 00:00,11,31.13,31.13,31.13,31.13,2
20170101|2016-07-11 00:30,11,31.12,31.13,31.12,31.13,24
20170101|2016-07-11 01:00,11,31.12,31.15,31.12,31.15,34
20170101|2016-07-11 01:30,11,31.13,31.13,31.13,31.13,2
20170101|2016-07-11 02:00,11,31.14,31.19,31.14,31.16,26
20170101|2016-07-11 02:30,11,31.18,31.18,31.18,31.18,3
20170101|2016-07-11 03:00,11,31.18,31.18,31.18,31.18,2
20170101|2016-07-11 03:30,11,31.18,31.21,31.16,31.18,11
20170101|2016-07-11 04:00,11,31.19,31.26,31.18,31.24,17
20170101|2016-07-11 04:30,11,31.25,31.25,31.22,31.24,11
20170101|2016-07-11 06:30,11,31.13,31.15,31.13,31.15,2
20170101|2016-07-11 07:00,11,31.16,31.22,31.16,31.22,7
20170101|2016-07-11 07:30,11,31.23,31.26,31.23,31.23,8
20170101|2016-07-11 08:30,11,31.25,31.34,31.21,31.25,617
20170101|2016-07-11 09:00,11,31.25,31.33,31.22,31.31,218
20170101|2016-07-11 09:30,11,31.27,31.44,31.26,31.38,688
20170101|2016-07-11 10:00,11,31.38,31.38,31.12,31.15,74
20170101|2016-07-11 10:30,11,31.13,31.22,31.07,31.17,61
20170101|2016-07-11 11:00,11,31.17,31.21,31.06,31.1,85
20170101|2016-07-11 11:30,11,31.11,31.23,31.04,31.04,81
20170101|2016-07-11 12:00,11,31.06,31.12,31.06,31.12,24
20170101|2016-07-11 12:30,11,31.13,31.13,30.97,31.01,156
20170101|2016-07-11 13:00,11,31.05,31.06,30.93,31.03,161
20170101|2016-07-11 19:00,12,30.95,30.98,30.95,30.97,175
20170101|2016-07-11 19:30,12,30.96,30.96,30.95,30.95,18
20170101|2016-07-11 20:00,12,30.97,31.03,30.97,31.03,14
20170101|2016-07-11 20:30,12,31.1,31.1,31.1,31.1,2
20170101|2016-07-12 00:30,12,30.93,31.03,30.93,31.03,102
20170101|2016-07-12 01:00,12,30.98,30.98,30.98,30.98,2
20170101|2016-07-12 01:30,12,31.02,31.02,31.02,31.02,2
20170101|2016-07-12 02:00,12,31.03,31.05,31,31,3
20170101|2016-07-12 02:30,12,31,31,31,31,1
20170101|2016-07-12 03:00,12,30.98,30.98,30.92,30.97,8
20170101|2016-07-12 03:30,12,31,31.01,30.94,30.94,3
20170101|2016-07-12 04:00,12,30.91,30.91,30.91,30.91,1
20170101|2016-07-12 04:30,12,30.94,30.94,30.73,30.75,43
20170101|2016-07-12 05:00,12,30.78,30.88,30.78,30.88,20
20170101|2016-07-12 05:30,12,30.88,30.89,30.84,30.85,11
20170101|2016-07-12 06:00,12,30.85,30.85,30.8,30.84,3
20170101|2016-07-12 06:30,12,30.87,30.89,30.87,30.89,7
20170101|2016-07-12 07:00,12,30.94,30.94,30.91,30.91,2
20170101|2016-07-12 07:30,12,30.87,30.88,30.87,30.88,2
20170101|2016-07-12 08:30,12,31.05,31.39,31.05,31.3,780
20170101|2016-07-12 09:00,12,31.3,31.37,31.19,31.27,110
20170101|2016-07-12 09:30,12,31.28,31.35,31.27,31.29,119
20170101|2016-07-12 10:00,12,31.31,31.39,31.28,31.35,83
20170101|2016-07-12 10:30,12,31.35,31.4,31.25,31.33,125
20170101|2016-07-12 11:00,12,31.38,31.43,31.17,31.21,410
20170101|2016-07-12 11:30,12,31.23,31.33,31.23,31.29,54
20170101|2016-07-12 12:00,12,31.31,31.47,31.3,31.41,165
20170101|2016-07-12 12:30,12,31.4,31.59,31.4,31.47,129
20170101|2016-07-12 13:00,12,31.46,31.54,31.39,31.51,198
20170101|2016-07-12 21:00,13,31.49,31.49,31.49,31.49,1
20170101|2016-07-12 22:00,13,31.6,31.6,31.6,31.6,3
20170101|2016-07-12 22:30,13,31.57,31.57,31.57,31.57,1
20170101|2016-07-12 23:00,13,31.58,31.58,31.58,31.58,1
20170101|2016-07-12 23:30,13,31.6,31.61,31.6,31.61,2
20170101|2016-07-13 00:00,13,31.61,31.62,31.61,31.62,2
20170101|2016-07-13 00:30,13,31.64,31.71,31.64,31.68,6
20170101|2016-07-13 01:00,13,31.61,31.67,31.58,31.62,15
20170101|2016-07-13 01:30,13,31.66,31.66,31.66,31.66,1
20170101|2016-07-13 02:00,13,31.61,31.61,31.57,31.57,5
20170101|2016-07-13 02:30,13,31.58,31.58,31.44,31.46,15
20170101|2016-07-13 03:00,13,31.53,31.65,31.53,31.64,22
20170101|2016-07-13 03:30,13,31.65,31.67,31.65,31.65,7
20170101|2016-07-13 04:00,13,31.65,31.76,31.65,31.74,8
20170101|2016-07-13 04:30,13,31.76,31.77,31.76,31.76,5
20170101|2016-07-13 05:00,13,31.78,31.82,31.78,31.82,4
20170101|2016-07-13 05:30,13,31.85,31.87,31.81,31.81,12
20170101|2016-07-13 06:00,13,31.83,31.83,31.83,31.83,1
20170101|2016-07-13 06:30,13,31.82,31.87,31.8,31.87,3
20170101|2016-07-13 07:00,13,31.84,31.91,31.84,31.91,4
20170101|2016-07-13 07:30,13,31.9,31.9,31.86,31.86,6
20170101|2016-07-13 08:30,13,31.87,31.99,31.74,31.8,352
20170101|2016-07-13 09:00,13,31.82,31.87,31.8,31.82,65
20170101|2016-07-13 09:30,13,31.84,31.84,31.63,31.8,388
20170101|2016-07-13 10:00,13,31.81,31.89,31.8,31.85,94
20170101|2016-07-13 10:30,13,31.82,31.85,31.75,31.76,280
20170101|2016-07-13 11:00,13,31.75,31.75,31.64,31.65,34
20170101|2016-07-13 11:30,13,31.58,31.73,31.51,31.52,206
20170101|2016-07-13 12:00,13,31.51,31.53,31.45,31.52,92
20170101|2016-07-13 12:30,13,31.55,31.57,31.48,31.51,176
20170101|2016-07-13 13:00,13,31.5,31.54,31.4,31.4,136
20170101|2016-07-13 19:00,14,31.36,31.45,31.36,31.45,16
20170101|2016-07-13 19:30,14,31.53,31.53,31.53,31.53,2
20170101|2016-07-13 20:00,14,31.58,31.58,31.44,31.46,3
20170101|2016-07-13 20:30,14,31.34,31.43,31.34,31.43,4
20170101|2016-07-13 21:00,14,31.43,31.43,31.43,31.43,1
20170101|2016-07-13 21:30,14,31.52,31.52,31.52,31.52,1
20170101|2016-07-13 22:00,14,31.67,31.67,31.62,31.62,3
20170101|2016-07-13 22:30,14,31.64,31.64,31.64,31.64,1
20170101|2016-07-13 23:00,14,31.61,31.61,31.61,31.61,1
20170101|2016-07-13 23:30,14,31.66,31.66,31.66,31.66,1
20170101|2016-07-14 00:00,14,31.65,31.65,31.63,31.63,3
20170101|2016-07-14 00:30,14,31.62,31.62,31.52,31.52,5
20170101|2016-07-14 01:00,14,31.59,31.59,31.59,31.59,1
20170101|2016-07-14 01:30,14,31.74,31.74,31.74,31.74,2
20170101|2016-07-14 02:00,14,31.76,31.82,31.76,31.81,13
20170101|2016-07-14 02:30,14,31.82,31.89,31.82,31.89,9
20170101|2016-07-14 03:00,14,31.91,31.91,31.85,31.85,4
20170101|2016-07-14 04:00,14,31.92,31.99,31.91,31.91,11
20170101|2016-07-14 04:30,14,31.93,31.93,31.9,31.9,6
20170101|2016-07-14 05:00,14,31.91,31.91,31.91,31.91,1
20170101|2016-07-14 05:30,14,31.97,32,31.97,31.99,9
20170101|2016-07-14 06:00,14,31.9,31.9,31.9,31.9,1
20170101|2016-07-14 06:30,14,31.88,31.88,31.87,31.88,12
20170101|2016-07-14 07:00,14,31.9,31.92,31.89,31.92,4
20170101|2016-07-14 07:30,14,31.92,31.92,31.83,31.83,10
20170101|2016-07-14 08:30,14,31.82,31.86,31.67,31.8,288
20170101|2016-07-14 09:00,14,31.8,31.88,31.79,31.79,84
20170101|2016-07-14 09:30,14,31.77,31.92,31.77,31.9,141
20170101|2016-07-14 10:00,14,31.91,31.97,31.89,31.92,32
20170101|2016-07-14 10:30,14,31.87,31.9,31.87,31.89,11
20170101|2016-07-14 11:00,14,31.9,31.92,31.81,31.86,72
20170101|2016-07-14 11:30,14,31.81,32.03,31.73,31.98,173
20170101|2016-07-14 12:00,14,31.96,31.98,31.67,31.72,139
20170101|2016-07-14 12:30,14,31.73,31.73,31.57,31.6,77
20170101|2016-07-14 13:00,14,31.59,31.59,31.33,31.37,198
20170101|2016-07-14 19:00,15,31.45,31.45,31.45,31.45,1
20170101|2016-07-14 19:30,15,31.43,31.43,31.43,31.43,1
20170101|2016-07-14 20:00,15,31.38,31.52,31.38,31.52,2
20170101|2016-07-14 23:30,15,31.42,31.42,31.42,31.42,1
20170101|2016-07-15 00:00,15,31.39,31.39,31.39,31.39,1
20170101|2016-07-15 01:30,15,31.45,31.57,31.45,31.57,6
20170101|2016-07-15 02:00,15,31.58,31.62,31.52,31.52,25
20170101|2016-07-15 02:30,15,31.51,31.6,31.51,31.56,12
20170101|2016-07-15 03:00,15,31.51,31.61,31.51,31.56,16
20170101|2016-07-15 03:30,15,31.56,31.58,31.5,31.5,14
20170101|2016-07-15 04:00,15,31.56,31.56,31.5,31.56,159
20170101|2016-07-15 04:30,15,31.57,31.58,31.54,31.54,3
20170101|2016-07-15 05:00,15,31.52,31.56,31.52,31.56,2
20170101|2016-07-15 05:30,15,31.55,31.55,31.54,31.54,5
20170101|2016-07-15 06:00,15,31.54,31.54,31.31,31.31,23
20170101|2016-07-15 06:30,15,31.31,31.34,30.86,31.18,112
20170101|2016-07-15 07:00,15,31.17,31.24,31.05,31.16,231
20170101|2016-07-15 07:30,15,31.11,31.33,31.1,31.22,177
20170101|2016-07-15 08:30,15,31.17,31.72,31.12,31.71,229
20170101|2016-07-15 09:00,15,31.74,31.83,31.58,31.58,328
20170101|2016-07-15 09:30,15,31.55,31.71,31.51,31.7,203
20170101|2016-07-15 10:00,15,31.7,31.74,31.67,31.69,59
20170101|2016-07-15 10:30,15,31.7,31.79,31.69,31.78,76
20170101|2016-07-15 11:00,15,31.77,31.78,31.62,31.63,19
20170101|2016-07-15 11:30,15,31.65,31.78,31.52,31.53,65
20170101|2016-07-15 12:00,15,31.55,31.67,31.55,31.63,22
20170101|2016-07-15 12:30,15,31.65,31.71,31.59,31.61,21
20170101|2016-07-15 13:00,15,31.57,31.68,31.5,31.61,211
20170101|2016-07-17 20:00,18,31.5,31.5,31.5,31.5,1
20170101|2016-07-17 23:30,18,31.58,31.64,31.58,31.64,5
20170101|2016-07-18 00:00,18,31.65,31.65,31.65,31.65,1
20170101|2016-07-18 00:30,18,31.67,31.67,31.67,31.67,1
20170101|2016-07-18 01:00,18,31.66,31.71,31.66,31.68,20
20170101|2016-07-18 01:30,18,31.66,31.66,31.55,31.55,6
20170101|2016-07-18 03:00,18,31.6,31.6,31.6,31.6,1
20170101|2016-07-18 04:00,18,31.6,31.6,31.6,31.6,1
20170101|2016-07-18 05:30,18,31.55,31.55,31.55,31.55,2
20170101|2016-07-18 06:00,18,31.47,31.49,31.47,31.49,4
20170101|2016-07-18 06:30,18,31.53,31.54,31.53,31.54,4
20170101|2016-07-18 07:00,18,31.51,31.51,31.37,31.43,15
20170101|2016-07-18 07:30,18,31.43,31.49,31.37,31.47,19
20170101|2016-07-18 08:30,18,31.39,31.52,31.18,31.29,215
20170101|2016-07-18 09:00,18,31.27,31.43,31.25,31.39,89
20170101|2016-07-18 09:30,18,31.38,31.46,31.35,31.46,113
20170101|2016-07-18 10:00,18,31.46,31.55,31.46,31.54,127
20170101|2016-07-18 10:30,18,31.51,31.61,31.51,31.6,38
20170101|2016-07-18 11:00,18,31.55,31.56,31.42,31.49,71
20170101|2016-07-18 11:30,18,31.46,31.85,31.46,31.81,313
20170101|2016-07-18 12:00,18,31.81,31.87,31.7,31.81,153
20170101|2016-07-18 12:30,18,31.83,31.88,31.75,31.84,131
20170101|2016-07-18 13:00,18,31.8,31.8,31.62,31.65,188
20170101|2016-07-18 20:00,19,31.61,31.61,31.61,31.61,2
20170101|2016-07-19 03:00,19,31.47,31.52,31.47,31.52,3
20170101|2016-07-19 04:00,19,31.54,31.54,31.54,31.54,1
20170101|2016-07-19 04:30,19,31.63,31.63,31.63,31.63,1
20170101|2016-07-19 06:00,19,31.48,31.5,31.48,31.5,2
20170101|2016-07-19 06:30,19,31.52,31.58,31.52,31.56,4
20170101|2016-07-19 07:00,19,31.52,31.52,31.42,31.47,13
20170101|2016-07-19 07:30,19,31.49,31.49,31.45,31.45,4
20170101|2016-07-19 08:30,19,31.44,31.56,31.37,31.44,83
20170101|2016-07-19 09:00,19,31.44,31.6,31.42,31.54,78
20170101|2016-07-19 09:30,19,31.51,31.57,31.48,31.52,105
20170101|2016-07-19 10:00,19,31.54,31.63,31.54,31.6,55
20170101|2016-07-19 10:30,19,31.6,31.6,31.39,31.44,177
20170101|2016-07-19 11:00,19,31.43,31.43,31.34,31.39,93
20170101|2016-07-19 11:30,19,31.42,31.55,31.37,31.53,80
20170101|2016-07-19 12:00,19,31.54,31.54,31.38,31.44,50
20170101|2016-07-19 12:30,19,31.44,31.46,31.37,31.39,41
20170101|2016-07-19 13:00,19,31.38,31.54,31.33,31.54,619
20170101|2016-07-19 19:00,20,31.48,31.59,31.48,31.55,357
20170101|2016-07-19 19:30,20,31.55,31.57,31.54,31.57,111
20170101|2016-07-19 20:00,20,31.61,31.61,31.59,31.59,19
20170101|2016-07-20 00:30,20,31.58,31.62,31.58,31.58,21
20170101|2016-07-20 01:00,20,31.56,31.64,31.56,31.64,7
20170101|2016-07-20 01:30,20,31.66,31.81,31.66,31.81,30
20170101|2016-07-20 02:00,20,31.8,31.8,31.8,31.8,1
20170101|2016-07-20 03:00,20,31.79,31.79,31.78,31.79,6
20170101|2016-07-20 03:30,20,31.77,31.77,31.75,31.76,3
20170101|2016-07-20 04:00,20,31.77,31.77,31.74,31.74,4
20170101|2016-07-20 04:30,20,31.74,31.74,31.74,31.74,3
20170101|2016-07-20 05:00,20,31.68,31.68,31.63,31.64,19
20170101|2016-07-20 05:30,20,31.62,31.69,31.61,31.68,16
20170101|2016-07-20 06:00,20,31.6,31.61,31.58,31.61,22
20170101|2016-07-20 06:30,20,31.54,31.56,31.54,31.56,6
20170101|2016-07-20 07:00,20,31.62,31.72,31.62,31.72,19
20170101|2016-07-20 07:30,20,31.75,31.76,31.74,31.74,5
20170101|2016-07-20 08:30,20,31.75,31.96,31.66,31.96,431
20170101|2016-07-20 09:00,20,31.95,32.04,31.82,31.84,354
20170101|2016-07-20 09:30,20,31.87,31.96,31.79,31.81,202
20170101|2016-07-20 10:00,20,31.83,31.95,31.8,31.85,129
20170101|2016-07-20 10:30,20,31.88,31.9,31.79,31.89,17
20170101|2016-07-20 11:00,20,31.87,31.91,31.87,31.87,159
20170101|2016-07-20 11:30,20,31.85,31.85,31.23,31.32,337
20170101|2016-07-20 12:00,20,31.31,31.44,31.31,31.42,45
20170101|2016-07-20 12:30,20,31.41,31.45,31.34,31.34,123
20170101|2016-07-20 13:00,20,31.36,31.5,31.33,31.41,186
20170101|2016-07-20 19:00,21,31.41,31.41,31.37,31.37,7
20170101|2016-07-20 20:00,21,31.46,31.55,31.46,31.52,58
20170101|2016-07-20 22:00,21,31.66,31.66,31.66,31.66,2
20170101|2016-07-20 22:30,21,31.71,31.71,31.69,31.69,3
20170101|2016-07-20 23:00,21,31.72,31.72,31.68,31.68,8
20170101|2016-07-20 23:30,21,31.68,31.7,31.68,31.7,9
20170101|2016-07-21 00:00,21,31.72,31.72,31.7,31.7,5
20170101|2016-07-21 00:30,21,31.71,31.76,31.69,31.69,32
20170101|2016-07-21 01:00,21,31.76,31.76,31.76,31.76,1
20170101|2016-07-21 01:30,21,31.77,31.77,31.77,31.77,1
20170101|2016-07-21 03:00,21,31.74,31.74,31.74,31.74,1
20170101|2016-07-21 03:30,21,31.76,31.76,31.76,31.76,1
20170101|2016-07-21 04:00,21,31.72,31.72,31.71,31.71,2
20170101|2016-07-21 04:30,21,31.73,31.74,31.71,31.74,8
20170101|2016-07-21 05:00,21,31.7,31.7,31.67,31.68,12
20170101|2016-07-21 05:30,21,31.67,31.75,31.67,31.75,8
20170101|2016-07-21 06:00,21,31.71,31.72,31.7,31.7,15
20170101|2016-07-21 07:00,21,31.65,31.7,31.64,31.7,14
20170101|2016-07-21 07:30,21,31.73,31.73,31.68,31.68,5
20170101|2016-07-21 08:30,21,31.71,31.77,31.59,31.65,161
20170101|2016-07-21 09:00,21,31.65,31.77,31.65,31.74,152
20170101|2016-07-21 09:30,21,31.74,31.88,31.72,31.87,113
20170101|2016-07-21 10:00,21,31.9,31.93,31.87,31.87,49
20170101|2016-07-21 10:30,21,31.85,31.85,31.71,31.72,18
20170101|2016-07-21 11:00,21,31.76,31.78,31.76,31.78,4
20170101|2016-07-21 11:30,21,31.81,31.81,31.65,31.65,204
20170101|2016-07-21 12:00,21,31.66,31.81,31.61,31.8,112
20170101|2016-07-21 12:30,21,31.76,31.81,31.75,31.81,36
20170101|2016-07-21 13:00,21,31.8,31.88,31.78,31.8,128
20170101|2016-07-21 19:00,22,31.93,32.01,31.89,31.9,208
20170101|2016-07-21 20:00,22,31.82,31.82,31.79,31.79,11
20170101|2016-07-21 20:30,22,31.88,31.88,31.86,31.87,4
20170101|2016-07-21 21:00,22,31.84,31.84,31.83,31.83,3
20170101|2016-07-21 21:30,22,31.78,31.78,31.64,31.71,16
20170101|2016-07-21 22:00,22,31.65,31.66,31.61,31.66,9
20170101|2016-07-21 22:30,22,31.66,31.66,31.66,31.66,1
20170101|2016-07-21 23:00,22,31.62,31.62,31.62,31.62,1
20170101|2016-07-21 23:30,22,31.62,31.63,31.62,31.63,2
20170101|2016-07-22 00:30,22,31.61,31.68,31.6,31.68,103
20170101|2016-07-22 01:00,22,31.62,31.62,31.53,31.55,27
20170101|2016-07-22 01:30,22,31.54,31.54,31.49,31.52,23
20170101|2016-07-22 02:30,22,31.48,31.51,31.48,31.5,10
20170101|2016-07-22 03:00,22,31.5,31.55,31.5,31.51,85
20170101|2016-07-22 03:30,22,31.5,31.5,31.47,31.48,46
20170101|2016-07-22 04:30,22,31.48,31.49,31.48,31.48,17
20170101|2016-07-22 05:00,22,31.5,31.5,31.45,31.45,41
20170101|2016-07-22 05:30,22,31.45,31.46,31.44,31.46,39
20170101|2016-07-22 06:00,22,31.46,31.46,31.44,31.44,2
20170101|2016-07-22 06:30,22,31.42,31.44,31.41,31.42,18
20170101|2016-07-22 07:00,22,31.43,31.44,31.41,31.42,19
20170101|2016-07-22 07:30,22,31.39,31.43,31.39,31.4,21
20170101|2016-07-22 08:30,22,31.41,31.42,31.26,31.26,297
20170101|2016-07-22 09:00,22,31.24,31.26,31.14,31.14,124
20170101|2016-07-22 09:30,22,31.12,31.15,30.93,31.07,1011
20170101|2016-07-22 10:00,22,31.05,31.08,30.95,31.04,230
20170101|2016-07-22 10:30,22,31.04,31.1,30.98,31.07,188
20170101|2016-07-22 11:00,22,31.05,31.09,30.98,31.06,105
20170101|2016-07-22 11:30,22,31.07,31.11,31.03,31.03,187
20170101|2016-07-22 12:00,22,31.02,31.04,30.97,31.04,108
20170101|2016-07-22 12:30,22,31.04,31.07,30.95,31.02,262
20170101|2016-07-22 13:00,22,31.02,31.02,30.84,30.92,1186
20170101|2016-07-24 19:00,25,30.91,31.08,30.87,31.08,47
20170101|2016-07-24 19:30,25,31.02,31.05,31.02,31.04,4
20170101|2016-07-24 20:00,25,31.05,31.07,31.01,31.01,9
20170101|2016-07-24 20:30,25,31.11,31.11,30.99,30.99,17
20170101|2016-07-24 21:00,25,30.99,31,30.99,31,2
20170101|2016-07-24 21:30,25,30.98,30.98,30.98,30.98,1
20170101|2016-07-24 22:00,25,30.96,31.03,30.96,30.98,10
20170101|2016-07-24 22:30,25,31.01,31.01,30.99,30.99,2
20170101|2016-07-24 23:00,25,31,31,31,31,1
20170101|2016-07-24 23:30,25,30.99,30.99,30.99,30.99,3
20170101|2016-07-25 00:00,25,30.98,30.98,30.98,30.98,4
20170101|2016-07-25 00:30,25,30.99,30.99,30.95,30.98,8
20170101|2016-07-25 01:00,25,30.98,30.98,30.96,30.97,8
20170101|2016-07-25 01:30,25,30.91,30.92,30.89,30.89,6
20170101|2016-07-25 02:30,25,30.92,30.96,30.92,30.96,6
20170101|2016-07-25 03:00,25,30.95,30.96,30.88,30.88,8
20170101|2016-07-25 03:30,25,30.86,30.86,30.76,30.76,22
20170101|2016-07-25 04:00,25,30.71,30.71,30.62,30.62,19
20170101|2016-07-25 04:30,25,30.61,30.64,30.6,30.64,6
20170101|2016-07-25 05:00,25,30.61,30.62,30.59,30.59,5
20170101|2016-07-25 05:30,25,30.62,30.62,30.62,30.62,4
20170101|2016-07-25 06:00,25,30.65,30.66,30.59,30.61,11
20170101|2016-07-25 06:30,25,30.58,30.58,30.58,30.58,1
20170101|2016-07-25 07:00,25,30.6,30.62,30.57,30.57,17
20170101|2016-07-25 07:30,25,30.6,30.63,30.6,30.63,17
20170101|2016-07-25 08:30,25,30.61,30.62,30.45,30.46,341
20170101|2016-07-25 09:00,25,30.45,30.48,30.33,30.38,179
20170101|2016-07-25 09:30,25,30.39,30.5,30.34,30.44,355
20170101|2016-07-25 10:00,25,30.47,30.47,30.36,30.36,41
20170101|2016-07-25 10:30,25,30.35,30.35,30.29,30.34,60
20170101|2016-07-25 11:00,25,30.34,30.44,30.33,30.34,24
20170101|2016-07-25 11:30,25,30.34,30.39,30.31,30.32,30
20170101|2016-07-25 12:00,25,30.29,30.29,30.15,30.19,105
20170101|2016-07-25 12:30,25,30.19,30.25,30.18,30.22,76
20170101|2016-07-25 13:00,25,30.22,30.22,30.15,30.2,182
20170101|2016-07-25 19:00,26,30.24,30.24,30.24,30.24,1
20170101|2016-07-25 21:00,26,30.38,30.38,30.38,30.38,1
20170101|2016-07-25 21:30,26,30.31,30.31,30.31,30.31,1
20170101|2016-07-26 01:00,26,30.42,30.42,30.42,30.42,1
20170101|2016-07-26 01:30,26,30.47,30.49,30.47,30.49,17
20170101|2016-07-26 02:00,26,30.56,30.56,30.56,30.56,1
20170101|2016-07-26 03:00,26,30.55,30.55,30.5,30.5,2
20170101|2016-07-26 04:00,26,30.51,30.51,30.51,30.51,1
20170101|2016-07-26 04:30,26,30.51,30.51,30.51,30.51,1
20170101|2016-07-26 05:00,26,30.51,30.51,30.51,30.51,1
20170101|2016-07-26 06:00,26,30.52,30.52,30.51,30.52,3
20170101|2016-07-26 06:30,26,30.51,30.51,30.46,30.46,18
20170101|2016-07-26 07:00,26,30.46,30.46,30.46,30.46,1
20170101|2016-07-26 08:30,26,30.54,30.62,30.5,30.58,115
20170101|2016-07-26 09:00,26,30.59,30.63,30.57,30.61,117
20170101|2016-07-26 09:30,26,30.59,30.59,30.45,30.47,50
20170101|2016-07-26 10:00,26,30.46,30.52,30.42,30.49,20
20170101|2016-07-26 10:30,26,30.5,30.52,30.43,30.43,72
20170101|2016-07-26 11:00,26,30.43,30.43,30.34,30.37,44
20170101|2016-07-26 11:30,26,30.31,30.33,30.27,30.27,17
20170101|2016-07-26 12:00,26,30.26,30.32,30.25,30.32,48
20170101|2016-07-26 12:30,26,30.29,30.38,30.24,30.38,24
20170101|2016-07-26 13:00,26,30.4,30.41,30.29,30.35,383
20170101|2016-07-26 19:00,27,30.35,30.39,30.35,30.38,3
20170101|2016-07-26 19:30,27,30.42,30.43,30.42,30.42,5
20170101|2016-07-26 20:00,27,30.47,30.54,30.47,30.54,17
20170101|2016-07-26 20:30,27,30.55,30.58,30.54,30.57,11
20170101|2016-07-26 21:00,27,30.58,30.59,30.58,30.58,6
20170101|2016-07-26 21:30,27,30.6,30.6,30.6,30.6,2
20170101|2016-07-26 23:00,27,30.51,30.51,30.51,30.51,1
20170101|2016-07-26 23:30,27,30.52,30.52,30.52,30.52,1
20170101|2016-07-27 00:00,27,30.51,30.51,30.51,30.51,1
20170101|2016-07-27 01:00,27,30.53,30.55,30.53,30.54,5
20170101|2016-07-27 02:30,27,30.47,30.47,30.39,30.39,3
20170101|2016-07-27 03:00,27,30.37,30.42,30.37,30.41,4
20170101|2016-07-27 05:30,27,30.3,30.3,30.3,30.3,1
20170101|2016-07-27 06:30,27,30.35,30.35,30.34,30.34,2
20170101|2016-07-27 07:00,27,30.43,30.47,30.43,30.47,2
20170101|2016-07-27 07:30,27,30.5,30.5,30.49,30.5,40
20170101|2016-07-27 08:30,27,30.5,30.5,30.28,30.35,75
20170101|2016-07-27 09:00,27,30.36,30.42,30.24,30.31,64
20170101|2016-07-27 09:30,27,30.26,30.3,30.14,30.3,44
20170101|2016-07-27 10:00,27,30.29,30.33,30.21,30.28,66
20170101|2016-07-27 10:30,27,30.27,30.52,30.23,30.47,42
20170101|2016-07-27 11:00,27,30.52,30.53,30.37,30.45,31
20170101|2016-07-27 11:30,27,30.4,30.46,30.36,30.36,76
20170101|2016-07-27 12:00,27,30.34,30.37,30.32,30.32,12
20170101|2016-07-27 12:30,27,30.36,30.39,30.33,30.34,50
20170101|2016-07-27 13:00,27,30.34,30.34,30.18,30.2,155
20170101|2016-07-27 19:00,28,30.25,30.3,30.25,30.3,12
20170101|2016-07-28 00:30,28,30.28,30.28,30.28,30.28,2
20170101|2016-07-28 03:00,28,30.37,30.37,30.36,30.36,2
20170101|2016-07-28 04:00,28,30.28,30.28,30.28,30.28,3
20170101|2016-07-28 05:00,28,30.17,30.17,30.16,30.16,4
20170101|2016-07-28 05:30,28,30.11,30.11,30.1,30.1,9
20170101|2016-07-28 06:00,28,30.1,30.19,30.1,30.19,9
20170101|2016-07-28 07:00,28,30.25,30.25,30.25,30.25,1
20170101|2016-07-28 07:30,28,30.21,30.21,30.05,30.12,22
20170101|2016-07-28 08:30,28,30.11,30.11,30,30.06,338
20170101|2016-07-28 09:00,28,30.11,30.32,30.11,30.23,42
20170101|2016-07-28 09:30,28,30.25,30.31,30.15,30.27,64
20170101|2016-07-28 10:00,28,30.26,30.41,30.24,30.41,56
20170101|2016-07-28 10:30,28,30.44,30.48,30.42,30.46,118
20170101|2016-07-28 11:00,28,30.47,30.49,30.44,30.47,105
20170101|2016-07-28 11:30,28,30.44,30.44,30.31,30.37,131
20170101|2016-07-28 12:00,28,30.36,30.37,30.22,30.29,74
20170101|2016-07-28 12:30,28,30.28,30.29,30.19,30.19,96
20170101|2016-07-28 13:00,28,30.19,30.29,30.12,30.29,143
20170101|2016-07-28 19:00,29,30.31,30.31,30.31,30.31,1
20170101|2016-07-28 21:00,29,30.3,30.33,30.3,30.33,7
20170101|2016-07-28 21:30,29,30.32,30.4,30.32,30.39,46
20170101|2016-07-28 22:00,29,30.4,30.4,30.38,30.38,11
20170101|2016-07-28 22:30,29,30.35,30.35,30.35,30.35,1
20170101|2016-07-28 23:30,29,30.3,30.3,30.28,30.28,27
20170101|2016-07-29 00:30,29,30.26,30.26,30.22,30.22,4
20170101|2016-07-29 03:00,29,30.19,30.19,30.19,30.19,2
20170101|2016-07-29 03:30,29,30.17,30.17,30.14,30.14,17
20170101|2016-07-29 04:00,29,30.14,30.15,30.14,30.15,2
20170101|2016-07-29 04:30,29,30.18,30.18,30.14,30.14,2
20170101|2016-07-29 05:00,29,30.1,30.14,30.07,30.14,26
20170101|2016-07-29 05:30,29,30.1,30.1,30.1,30.1,1
20170101|2016-07-29 06:00,29,30.12,30.12,30.12,30.12,1
20170101|2016-07-29 06:30,29,30.12,30.14,30.1,30.1,23
20170101|2016-07-29 07:00,29,30.13,30.14,30.13,30.14,5
20170101|2016-07-29 07:30,29,30.17,30.28,30.17,30.28,4
20170101|2016-07-29 08:30,29,30.34,30.36,30.26,30.28,106
20170101|2016-07-29 09:00,29,30.3,30.34,30.29,30.34,55
20170101|2016-07-29 09:30,29,30.36,30.57,30.35,30.55,203
20170101|2016-07-29 10:00,29,30.56,30.75,30.56,30.7,119
20170101|2016-07-29 10:30,29,30.7,30.81,30.7,30.73,218
20170101|2016-07-29 11:00,29,30.76,30.8,30.74,30.8,13
20170101|2016-07-29 11:30,29,30.81,31.09,30.75,31.03,44
20170101|2016-07-29 12:00,29,31.05,31.14,30.99,31,48
20170101|2016-07-29 12:30,29,31,31.05,30.96,31.02,124
20170101|2016-07-29 13:00,29,31.02,31.15,30.96,31.08,311
20170101|2016-07-31 19:00,1,31.04,31.05,30.85,30.99,74
20170101|2016-07-31 19:30,1,30.98,30.99,30.95,30.99,5
20170101|2016-07-31 20:00,1,30.99,30.99,30.89,30.94,10
20170101|2016-07-31 20:30,1,30.89,30.89,30.89,30.89,1
20170101|2016-07-31 22:30,1,30.94,30.95,30.93,30.93,7
20170101|2016-08-01 00:30,1,30.93,30.93,30.93,30.93,2
20170101|2016-08-01 01:00,1,30.94,30.99,30.94,30.99,9
20170101|2016-08-01 01:30,1,30.97,30.99,30.96,30.96,13
20170101|2016-08-01 02:00,1,30.96,30.97,30.96,30.97,6
20170101|2016-08-01 03:30,1,30.97,30.97,30.97,30.97,1
20170101|2016-08-01 04:00,1,30.97,30.97,30.91,30.91,3
20170101|2016-08-01 05:00,1,30.91,30.91,30.91,30.91,1
20170101|2016-08-01 05:30,1,30.85,30.85,30.85,30.85,3
20170101|2016-08-01 06:00,1,30.85,30.85,30.85,30.85,1
20170101|2016-08-01 06:30,1,30.88,30.88,30.88,30.88,2
20170101|2016-08-01 07:00,1,30.87,30.92,30.82,30.92,33
20170101|2016-08-01 08:30,1,30.9,30.92,30.61,30.65,420
20170101|2016-08-01 09:00,1,30.64,30.69,30.59,30.62,40
20170101|2016-08-01 09:30,1,30.6,30.68,30.59,30.66,66
20170101|2016-08-01 10:00,1,30.66,30.76,30.55,30.55,101
20170101|2016-08-01 10:30,1,30.54,30.55,30.38,30.5,107
20170101|2016-08-01 11:00,1,30.47,30.5,30.36,30.39,36
20170101|2016-08-01 11:30,1,30.39,30.39,30.3,30.34,57
20170101|2016-08-01 12:00,1,30.34,30.42,30.34,30.37,39
20170101|2016-08-01 12:30,1,30.43,30.55,30.43,30.5,30
20170101|2016-08-01 13:00,1,30.51,30.51,30.37,30.46,285
20170101|2016-08-01 19:00,2,30.44,30.44,30.28,30.39,19
20170101|2016-08-01 19:30,2,30.32,30.32,30.32,30.32,1
20170101|2016-08-01 20:00,2,30.41,30.42,30.36,30.38,13
20170101|2016-08-01 20:30,2,30.46,30.46,30.45,30.45,2
20170101|2016-08-01 21:00,2,30.43,30.5,30.43,30.47,5
20170101|2016-08-01 21:30,2,30.42,30.51,30.41,30.47,10
20170101|2016-08-01 22:00,2,30.54,30.54,30.54,30.54,1
20170101|2016-08-01 22:30,2,30.57,30.57,30.57,30.57,1
20170101|2016-08-01 23:30,2,30.57,30.57,30.57,30.57,1
20170101|2016-08-02 00:00,2,30.59,30.59,30.56,30.56,5
20170101|2016-08-02 00:30,2,30.55,30.61,30.52,30.61,12
20170101|2016-08-02 01:00,2,30.6,30.6,30.6,30.6,2
20170101|2016-08-02 01:30,2,30.62,30.72,30.61,30.69,53
20170101|2016-08-02 02:30,2,30.66,30.68,30.5,30.5,27
20170101|2016-08-02 03:00,2,30.49,30.49,30.49,30.49,1
20170101|2016-08-02 04:00,2,30.69,30.71,30.69,30.71,2
20170101|2016-08-02 04:30,2,30.64,30.64,30.61,30.61,2
20170101|2016-08-02 05:00,2,30.65,30.66,30.65,30.66,18
20170101|2016-08-02 05:30,2,30.71,30.73,30.71,30.73,11
20170101|2016-08-02 06:30,2,30.7,30.7,30.7,30.7,2
20170101|2016-08-02 07:00,2,30.73,30.75,30.64,30.65,93
20170101|2016-08-02 07:30,2,30.64,30.65,30.59,30.63,55
20170101|2016-08-02 08:30,2,30.7,30.93,30.67,30.91,273
20170101|2016-08-02 09:00,2,30.91,30.98,30.91,30.93,92
20170101|2016-08-02 09:30,2,30.94,30.94,30.84,30.89,102
20170101|2016-08-02 10:00,2,30.87,30.9,30.69,30.7,140
20170101|2016-08-02 10:30,2,30.7,30.7,30.54,30.58,129
20170101|2016-08-02 11:00,2,30.6,30.72,30.57,30.71,54
20170101|2016-08-02 11:30,2,30.64,30.67,30.51,30.51,38
20170101|2016-08-02 12:00,2,30.51,30.52,30.48,30.51,19
20170101|2016-08-02 12:30,2,30.48,30.67,30.48,30.67,21
20170101|2016-08-02 13:00,2,30.67,30.79,30.66,30.7,197
20170101|2016-08-02 19:00,3,30.73,30.73,30.73,30.73,1
20170101|2016-08-02 20:00,3,30.72,30.72,30.72,30.72,1
20170101|2016-08-02 20:30,3,30.75,30.75,30.75,30.75,1
20170101|2016-08-02 23:30,3,30.79,30.79,30.79,30.79,1
20170101|2016-08-03 00:30,3,30.79,30.8,30.79,30.8,2
20170101|2016-08-03 01:00,3,30.78,30.79,30.78,30.79,3
20170101|2016-08-03 01:30,3,30.81,30.88,30.81,30.88,4
20170101|2016-08-03 02:00,3,30.89,30.95,30.89,30.95,4
20170101|2016-08-03 03:00,3,30.92,31,30.92,31,3
20170101|2016-08-03 03:30,3,31.04,31.04,31.04,31.04,1
20170101|2016-08-03 04:00,3,31.13,31.2,31.12,31.18,7
20170101|2016-08-03 05:00,3,31.23,31.23,31.2,31.21,12
20170101|2016-08-03 05:30,3,31.21,31.21,31.21,31.21,3
20170101|2016-08-03 06:30,3,31.2,31.24,31.2,31.22,9
20170101|2016-08-03 07:00,3,31.23,31.34,31.23,31.33,18
20170101|2016-08-03 07:30,3,31.36,31.39,31.36,31.39,4
20170101|2016-08-03 08:30,3,31.37,31.46,31.18,31.19,323
20170101|2016-08-03 09:00,3,31.18,31.33,31.18,31.29,65
20170101|2016-08-03 09:30,3,31.28,31.38,31.22,31.22,106
20170101|2016-08-03 10:00,3,31.24,31.31,31.21,31.21,97
20170101|2016-08-03 10:30,3,31.22,31.25,31.19,31.24,29
20170101|2016-08-03 11:00,3,31.21,31.35,31.15,31.34,156
20170101|2016-08-03 11:30,3,31.34,31.37,31.27,31.28,83
20170101|2016-08-03 12:00,3,31.28,31.28,31.2,31.23,11
20170101|2016-08-03 12:30,3,31.18,31.18,31.07,31.1,40
20170101|2016-08-03 13:00,3,31.11,31.13,31.01,31.01,229
20170101|2016-08-03 23:00,4,31.07,31.07,31.05,31.05,4
20170101|2016-08-04 00:30,4,30.97,30.98,30.9,30.9,5
20170101|2016-08-04 01:00,4,30.96,30.99,30.96,30.99,4
20170101|2016-08-04 02:00,4,31.11,31.17,31.11,31.17,5
20170101|2016-08-04 02:30,4,31.17,31.2,31.17,31.2,2
20170101|2016-08-04 03:00,4,31.25,31.25,31.25,31.25,1
20170101|2016-08-04 03:30,4,31.2,31.2,31.2,31.2,1
20170101|2016-08-04 04:00,4,31.26,31.37,31.26,31.37,5
20170101|2016-08-04 04:30,4,31.36,31.36,31.35,31.35,2
20170101|2016-08-04 05:00,4,31.35,31.35,31.34,31.34,2
20170101|2016-08-04 06:30,4,31.33,31.33,31.29,31.29,8
20170101|2016-08-04 07:00,4,31.32,31.33,31.27,31.29,6
20170101|2016-08-04 07:30,4,31.28,31.37,31.28,31.37,4
20170101|2016-08-04 08:30,4,31.37,31.43,31.19,31.19,225
20170101|2016-08-04 09:00,4,31.17,31.29,31.17,31.27,54
20170101|2016-08-04 09:30,4,31.28,31.29,31.2,31.24,28
20170101|2016-08-04 10:00,4,31.27,31.41,31.25,31.4,75
20170101|2016-08-04 10:30,4,31.42,31.57,31.4,31.52,114
20170101|2016-08-04 11:00,4,31.51,31.54,31.45,31.48,44
20170101|2016-08-04 11:30,4,31.44,31.51,31.41,31.5,30
20170101|2016-08-04 12:00,4,31.5,31.5,31.46,31.46,7
20170101|2016-08-04 12:30,4,31.47,31.51,31.46,31.48,192
20170101|2016-08-04 13:00,4,31.49,31.49,31.22,31.24,186
20170101|2016-08-04 20:00,5,31.24,31.25,31.24,31.25,7
20170101|2016-08-04 20:30,5,31.25,31.25,31.25,31.25,2
20170101|2016-08-04 23:00,5,31.23,31.23,31.23,31.23,1
20170101|2016-08-04 23:30,5,31.23,31.24,31.23,31.24,2
20170101|2016-08-05 01:30,5,31.2,31.2,31.19,31.19,4
20170101|2016-08-05 02:30,5,31.23,31.23,31.23,31.23,1
20170101|2016-08-05 03:30,5,31.2,31.2,31.05,31.08,207
20170101|2016-08-05 04:00,5,31.12,31.12,31.12,31.12,1
20170101|2016-08-05 05:00,5,31.09,31.09,31.09,31.09,1
20170101|2016-08-05 05:30,5,31.06,31.06,31.06,31.06,1
20170101|2016-08-05 06:00,5,31.02,31.11,31.02,31.1,18
20170101|2016-08-05 06:30,5,31.07,31.07,31.07,31.07,3
20170101|2016-08-05 07:30,5,31.1,31.1,30.96,31.03,16
20170101|2016-08-05 08:30,5,31.07,31.17,30.94,31.16,75
20170101|2016-08-05 09:00,5,31.18,31.45,31.18,31.37,62
20170101|2016-08-05 09:30,5,31.36,31.38,31.29,31.37,149
20170101|2016-08-05 10:00,5,31.35,31.35,31.28,31.29,43
20170101|2016-08-05 10:30,5,31.27,31.34,31.27,31.27,45
20170101|2016-08-05 11:00,5,31.23,31.32,31.21,31.3,31
20170101|2016-08-05 11:30,5,31.32,31.34,31.3,31.3,52
20170101|2016-08-05 12:00,5,31.31,31.33,31.26,31.29,57
20170101|2016-08-05 12:30,5,31.26,31.3,31.22,31.3,42
20170101|2016-08-05 13:00,5,31.3,31.31,31.22,31.24,319
20170101|2016-08-07 19:00,8,31.46,31.46,31.46,31.46,3
20170101|2016-08-07 19:30,8,31.41,31.41,31.41,31.41,1
20170101|2016-08-07 22:00,8,31.24,31.25,31.24,31.25,2
20170101|2016-08-07 23:00,8,31.35,31.35,31.22,31.22,100
20170101|2016-08-08 00:00,8,31.34,31.34,31.31,31.31,20
20170101|2016-08-08 00:30,8,31.34,31.34,31.34,31.34,1
20170101|2016-08-08 01:00,8,31.41,31.41,31.41,31.41,1
20170101|2016-08-08 02:30,8,31.38,31.38,31.35,31.35,181
20170101|2016-08-08 03:30,8,31.35,31.35,31.35,31.35,1
20170101|2016-08-08 04:00,8,31.4,31.47,31.4,31.42,15
20170101|2016-08-08 04:30,8,31.33,31.49,31.33,31.49,3
20170101|2016-08-08 06:00,8,31.43,31.44,31.42,31.44,3
20170101|2016-08-08 06:30,8,31.46,31.46,31.36,31.36,5
20170101|2016-08-08 07:00,8,31.37,31.42,31.37,31.37,7
20170101|2016-08-08 08:30,8,31.4,31.71,31.4,31.69,208
20170101|2016-08-08 09:00,8,31.72,31.79,31.68,31.75,239
20170101|2016-08-08 09:30,8,31.74,31.76,31.66,31.75,92
20170101|2016-08-08 10:00,8,31.77,31.78,31.69,31.69,71
20170101|2016-08-08 10:30,8,31.69,31.73,31.63,31.69,44
20170101|2016-08-08 11:00,8,31.67,31.69,31.56,31.57,51
20170101|2016-08-08 11:30,8,31.59,31.72,31.58,31.71,51
20170101|2016-08-08 12:00,8,31.71,31.72,31.68,31.69,13
20170101|2016-08-08 12:30,8,31.7,31.71,31.65,31.65,61
20170101|2016-08-08 13:00,8,31.68,31.68,31.62,31.65,156
20170101|2016-08-08 20:00,9,31.72,31.72,31.72,31.72,3
20170101|2016-08-08 21:30,9,31.7,31.7,31.7,31.7,5
20170101|2016-08-09 00:30,9,31.81,31.81,31.81,31.81,1
20170101|2016-08-09 01:30,9,31.78,31.78,31.74,31.74,2
20170101|2016-08-09 02:00,9,31.74,31.74,31.74,31.74,1
20170101|2016-08-09 02:30,9,31.8,31.83,31.8,31.83,2
20170101|2016-08-09 03:00,9,31.79,31.8,31.79,31.8,2
20170101|2016-08-09 03:30,9,31.86,31.9,31.81,31.81,60
20170101|2016-08-09 04:30,9,31.78,31.78,31.78,31.78,1
20170101|2016-08-09 05:00,9,31.71,31.71,31.68,31.7,51
20170101|2016-08-09 06:30,9,31.81,31.81,31.81,31.81,2
20170101|2016-08-09 07:00,9,31.76,31.76,31.76,31.76,1
20170101|2016-08-09 08:30,9,31.79,31.96,31.79,31.96,90
20170101|2016-08-09 09:00,9,31.96,32.04,31.95,31.98,68
20170101|2016-08-09 09:30,9,31.94,32.01,31.91,32.01,232
20170101|2016-08-09 10:00,9,32.02,32.03,31.96,31.99,183
20170101|2016-08-09 10:30,9,32.02,32.11,32.02,32.1,77
20170101|2016-08-09 11:00,9,32.09,32.14,32,32.01,138
20170101|2016-08-09 11:30,9,31.95,31.99,31.9,31.94,82
20170101|2016-08-09 12:00,9,31.98,32.05,31.98,32.05,19
20170101|2016-08-09 12:30,9,32.01,32.1,32,32.1,40
20170101|2016-08-09 13:00,9,32.08,32.08,31.83,31.87,743
20170101|2016-08-09 19:00,10,31.91,31.98,31.87,31.92,354
20170101|2016-08-09 19:30,10,31.94,31.95,31.9,31.9,51
20170101|2016-08-09 20:00,10,31.94,31.94,31.84,31.84,102
20170101|2016-08-09 21:00,10,31.87,31.87,31.87,31.87,2
20170101|2016-08-09 23:00,10,31.92,31.92,31.92,31.92,2
20170101|2016-08-10 01:00,10,31.92,32.01,31.92,32.01,2
20170101|2016-08-10 01:30,10,31.96,31.99,31.96,31.99,4
20170101|2016-08-10 02:00,10,32,32.07,32,32.07,5
20170101|2016-08-10 03:00,10,32.01,32.01,32,32,2
20170101|2016-08-10 03:30,10,32.02,32.02,32.02,32.02,3
20170101|2016-08-10 04:00,10,32.08,32.41,32.08,32.26,46
20170101|2016-08-10 04:30,10,32.23,32.24,32.23,32.24,4
20170101|2016-08-10 05:00,10,32.19,32.23,32.19,32.23,5
20170101|2016-08-10 05:30,10,32.26,32.29,32.25,32.29,8
20170101|2016-08-10 06:00,10,32.29,32.33,32.29,32.33,3
20170101|2016-08-10 06:30,10,32.33,32.33,32.33,32.33,2
20170101|2016-08-10 07:00,10,32.34,32.34,32.28,32.34,6
20170101|2016-08-10 07:30,10,32.32,32.32,32.32,32.32,3
20170101|2016-08-10 08:30,10,32.32,32.33,32.22,32.32,113
20170101|2016-08-10 09:00,10,32.32,32.4,32.31,32.38,40
20170101|2016-08-10 09:30,10,32.42,32.45,32.2,32.34,65
20170101|2016-08-10 10:00,10,32.32,32.32,32.24,32.25,92
20170101|2016-08-10 10:30,10,32.29,32.39,32.28,32.28,33
20170101|2016-08-10 11:00,10,32.29,32.29,32.09,32.14,187
20170101|2016-08-10 11:30,10,32.08,32.18,32.04,32.18,54
20170101|2016-08-10 12:00,10,32.19,32.24,32.18,32.19,42
20170101|2016-08-10 12:30,10,32.21,32.22,32.17,32.17,7
20170101|2016-08-10 13:00,10,32.18,32.27,32.1,32.27,137
20170101|2016-08-10 19:00,11,32.33,32.33,32.33,32.33,5
20170101|2016-08-10 20:00,11,32.22,32.22,32.22,32.22,5
20170101|2016-08-10 21:00,11,32.22,32.22,32.2,32.22,24
20170101|2016-08-10 21:30,11,32.21,32.22,32.21,32.22,13
20170101|2016-08-11 00:30,11,32.08,32.08,32.03,32.03,4
20170101|2016-08-11 01:00,11,32.02,32.02,32.02,32.02,1
20170101|2016-08-11 01:30,11,32,32,31.94,31.94,5
20170101|2016-08-11 02:00,11,31.99,31.99,31.98,31.98,2
20170101|2016-08-11 02:30,11,31.93,31.93,31.93,31.93,3
20170101|2016-08-11 03:00,11,31.88,31.88,31.88,31.88,1
20170101|2016-08-11 03:30,11,31.89,31.89,31.89,31.89,2
20170101|2016-08-11 04:00,11,31.98,31.98,31.98,31.98,1
20170101|2016-08-11 05:30,11,31.89,31.89,31.89,31.89,2
20170101|2016-08-11 06:00,11,31.92,31.92,31.92,31.92,1
20170101|2016-08-11 06:30,11,31.96,31.96,31.96,31.96,1
20170101|2016-08-11 08:30,11,31.97,32.1,31.97,32.1,502
20170101|2016-08-11 09:00,11,32.12,32.18,32.07,32.07,41
20170101|2016-08-11 09:30,11,32.08,32.1,32.01,32.09,467
20170101|2016-08-11 10:00,11,32.08,32.13,32.04,32.13,66
20170101|2016-08-11 10:30,11,32.09,32.11,32.08,32.1,12
20170101|2016-08-11 11:00,11,32.17,32.62,32.17,32.57,80
20170101|2016-08-11 11:30,11,32.59,32.63,32.45,32.5,115
20170101|2016-08-11 12:00,11,32.5,32.53,32.45,32.53,22
20170101|2016-08-11 12:30,11,32.56,32.59,32.55,32.58,37
20170101|2016-08-11 13:00,11,32.53,32.53,32.39,32.39,185
20170101|2016-08-11 19:00,12,32.44,32.47,32.44,32.47,4
20170101|2016-08-11 20:00,12,32.45,32.45,32.35,32.4,42
20170101|2016-08-11 20:30,12,32.39,32.4,32.34,32.34,21
20170101|2016-08-11 21:30,12,32.3,32.3,32.3,32.3,1
20170101|2016-08-11 22:00,12,32.41,32.42,32.41,32.42,2
20170101|2016-08-11 23:30,12,32.57,32.57,32.57,32.57,1
20170101|2016-08-12 00:00,12,32.56,32.56,32.55,32.55,8
20170101|2016-08-12 00:30,12,32.56,32.56,32.55,32.55,6
20170101|2016-08-12 02:00,12,32.66,32.8,32.66,32.78,13
20170101|2016-08-12 02:30,12,32.69,32.72,32.69,32.72,123
20170101|2016-08-12 03:00,12,32.72,32.72,32.7,32.7,36
20170101|2016-08-12 03:30,12,32.7,32.71,32.7,32.71,47
20170101|2016-08-12 04:00,12,32.65,32.66,32.63,32.63,55
20170101|2016-08-12 04:30,12,32.6,32.61,32.6,32.6,30
20170101|2016-08-12 05:00,12,32.6,32.6,32.6,32.6,21
20170101|2016-08-12 06:00,12,32.6,32.6,32.59,32.59,2
20170101|2016-08-12 06:30,12,32.59,32.59,32.57,32.58,33
20170101|2016-08-12 07:00,12,32.58,32.58,32.5,32.5,104
20170101|2016-08-12 07:30,12,32.53,32.53,32.53,32.53,1
20170101|2016-08-12 08:30,12,32.59,32.65,32.33,32.33,232
20170101|2016-08-12 09:00,12,32.38,32.48,32.36,32.43,154
20170101|2016-08-12 09:30,12,32.43,32.61,32.41,32.55,74
20170101|2016-08-12 10:00,12,32.53,32.63,32.47,32.48,66
20170101|2016-08-12 10:30,12,32.44,32.45,32.32,32.45,57
20170101|2016-08-12 11:00,12,32.47,32.82,32.14,32.45,692
20170101|2016-08-12 11:30,12,32.45,32.64,32.34,32.63,99
20170101|2016-08-12 12:00,12,32.64,32.66,32.56,32.61,30
20170101|2016-08-12 12:30,12,32.62,32.72,32.62,32.72,52
20170101|2016-08-12 13:00,12,32.72,32.75,32.6,32.61,350
20170101|2016-08-14 19:00,15,32.68,32.68,32.57,32.57,20
20170101|2016-08-14 20:00,15,32.71,32.95,32.71,32.95,18
20170101|2016-08-14 20:30,15,32.95,32.97,32.92,32.97,11
20170101|2016-08-14 21:00,15,32.94,32.94,32.93,32.93,3
20170101|2016-08-14 21:30,15,32.97,33.07,32.97,33.07,2
20170101|2016-08-14 22:00,15,33.13,33.13,33.05,33.05,17
20170101|2016-08-14 22:30,15,33.05,33.05,33.05,33.05,5
20170101|2016-08-14 23:00,15,33.09,33.09,33.04,33.06,18
20170101|2016-08-14 23:30,15,33.06,33.08,33.06,33.07,14
20170101|2016-08-15 00:00,15,33.03,33.03,33.03,33.03,5
20170101|2016-08-15 00:30,15,33.04,33.08,33.04,33.08,10
20170101|2016-08-15 01:00,15,33.09,33.09,33.09,33.09,5
20170101|2016-08-15 01:30,15,33.11,33.21,33.11,33.2,17
20170101|2016-08-15 02:00,15,33.15,33.18,33.07,33.18,25
20170101|2016-08-15 02:30,15,33.22,33.45,33.22,33.45,84
20170101|2016-08-15 03:00,15,33.4,33.4,33.26,33.31,16
20170101|2016-08-15 03:30,15,33.3,33.34,33.29,33.3,6
20170101|2016-08-15 04:00,15,33.3,33.3,33.28,33.28,3
20170101|2016-08-15 04:30,15,33.27,33.29,33.27,33.29,7
20170101|2016-08-15 05:00,15,33.31,33.31,33.31,33.31,1
20170101|2016-08-15 05:30,15,33.33,33.33,33.33,33.33,1
20170101|2016-08-15 06:00,15,33.35,33.35,33.35,33.35,1
20170101|2016-08-15 06:30,15,33.34,33.34,33.31,33.32,4
20170101|2016-08-15 07:00,15,33.35,33.37,33.35,33.37,2
20170101|2016-08-15 07:30,15,33.41,33.41,33.39,33.39,3
20170101|2016-08-15 08:30,15,33.41,33.59,33.25,33.45,496
20170101|2016-08-15 09:00,15,33.45,33.65,33.44,33.65,122
20170101|2016-08-15 09:30,15,33.66,33.69,33.46,33.49,462
20170101|2016-08-15 10:00,15,33.52,33.76,33.5,33.76,104
20170101|2016-08-15 10:30,15,33.74,33.78,33.71,33.78,199
20170101|2016-08-15 11:00,15,33.78,33.98,33.78,33.95,134
20170101|2016-08-15 11:30,15,33.97,33.97,33.8,33.91,86
20170101|2016-08-15 12:00,15,33.92,34,33.91,33.94,134
20170101|2016-08-15 12:30,15,34,34.13,33.93,34.08,103
20170101|2016-08-15 13:00,15,34.11,34.11,33.77,33.82,340
20170101|2016-08-15 19:00,16,33.84,34,33.84,34,78
20170101|2016-08-15 19:30,16,34,34,33.92,33.92,27
20170101|2016-08-15 20:00,16,33.89,33.89,33.8,33.8,9
20170101|2016-08-15 21:30,16,33.7,33.7,33.67,33.67,3
20170101|2016-08-15 23:00,16,33.68,33.68,33.68,33.68,2
20170101|2016-08-15 23:30,16,33.7,33.7,33.7,33.7,1
20170101|2016-08-16 01:30,16,33.69,33.7,33.61,33.61,51
20170101|2016-08-16 02:00,16,33.61,33.62,33.61,33.62,3
20170101|2016-08-16 03:00,16,33.59,33.71,33.58,33.71,12
20170101|2016-08-16 03:30,16,33.67,33.8,33.67,33.78,32
20170101|2016-08-16 04:00,16,33.82,33.82,33.82,33.82,1
20170101|2016-08-16 04:30,16,33.85,33.85,33.73,33.73,99
20170101|2016-08-16 05:00,16,33.72,33.73,33.72,33.73,3
20170101|2016-08-16 05:30,16,33.7,33.7,33.63,33.63,68
20170101|2016-08-16 06:00,16,33.62,33.63,33.62,33.63,2
20170101|2016-08-16 06:30,16,33.64,33.71,33.64,33.7,13
20170101|2016-08-16 07:00,16,33.68,33.76,33.68,33.75,25
20170101|2016-08-16 07:30,16,33.77,33.83,33.76,33.76,4
20170101|2016-08-16 08:30,16,33.78,33.84,33.69,33.73,198
20170101|2016-08-16 09:00,16,33.69,33.8,33.69,33.75,101
20170101|2016-08-16 09:30,16,33.73,33.83,33.62,33.83,94
20170101|2016-08-16 10:00,16,33.82,34.12,33.8,34.07,258
20170101|2016-08-16 10:30,16,34.06,34.18,34.06,34.14,96
20170101|2016-08-16 11:00,16,34.13,34.17,34.1,34.17,92
20170101|2016-08-16 11:30,16,34.14,34.17,34.12,34.16,60
20170101|2016-08-16 12:00,16,34.16,34.16,34.09,34.13,30
20170101|2016-08-16 12:30,16,34.14,34.14,34.04,34.04,94
20170101|2016-08-16 13:00,16,34.06,34.09,34.01,34.03,190
20170101|2016-08-16 19:00,17,34.05,34.05,34.05,34.05,2
20170101|2016-08-16 19:30,17,34.04,34.04,34.01,34.01,4
20170101|2016-08-16 20:00,17,33.98,33.99,33.82,33.92,69
20170101|2016-08-16 20:30,17,33.93,33.93,33.93,33.93,10
20170101|2016-08-16 21:00,17,33.99,34,33.97,34,28
20170101|2016-08-16 21:30,17,34.02,34.03,34.01,34.03,81
20170101|2016-08-16 22:00,17,34.02,34.03,34.02,34.02,26
20170101|2016-08-16 23:00,17,34.08,34.2,34.08,34.2,93
20170101|2016-08-16 23:30,17,34.26,34.36,34.26,34.36,13
20170101|2016-08-17 00:00,17,34.35,34.35,34.22,34.22,8
20170101|2016-08-17 00:30,17,34.24,34.29,34.23,34.29,6
20170101|2016-08-17 01:00,17,34.3,34.36,34.3,34.36,3
20170101|2016-08-17 01:30,17,34.38,34.38,34.38,34.38,50
20170101|2016-08-17 02:00,17,34.32,34.61,34.3,34.48,15
20170101|2016-08-17 02:30,17,34.43,34.57,34.41,34.5,116
20170101|2016-08-17 03:00,17,34.53,34.53,34.53,34.53,2
20170101|2016-08-17 03:30,17,34.54,34.63,34.54,34.63,78
20170101|2016-08-17 04:00,17,34.65,34.78,34.57,34.78,11
20170101|2016-08-17 04:30,17,34.77,34.77,34.63,34.73,9
20170101|2016-08-17 05:00,17,34.73,34.73,34.62,34.62,11
20170101|2016-08-17 05:30,17,34.62,34.62,34.61,34.61,2
20170101|2016-08-17 06:00,17,34.58,34.58,34.56,34.57,3
20170101|2016-08-17 06:30,17,34.61,34.69,34.61,34.69,7
20170101|2016-08-17 07:00,17,34.69,34.69,34.6,34.6,31
20170101|2016-08-17 07:30,17,34.59,34.59,34.56,34.58,7
20170101|2016-08-17 08:30,17,34.53,34.67,34.34,34.45,267
20170101|2016-08-17 09:00,17,34.44,34.75,34.39,34.7,73
20170101|2016-08-17 09:30,17,34.68,34.83,34.53,34.75,129
20170101|2016-08-17 10:00,17,34.75,34.81,34.7,34.79,142
20170101|2016-08-17 10:30,17,34.79,34.87,34.77,34.84,66
20170101|2016-08-17 11:00,17,34.86,34.87,34.74,34.84,250
20170101|2016-08-17 11:30,17,34.89,34.9,34.87,34.9,38
20170101|2016-08-17 12:00,17,34.91,34.95,34.88,34.88,172
20170101|2016-08-17 12:30,17,34.88,34.94,34.71,34.71,125
20170101|2016-08-17 13:00,17,34.76,34.76,34.57,34.61,208
20170101|2016-08-17 19:30,18,34.69,34.69,34.69,34.69,2
20170101|2016-08-17 21:00,18,34.7,34.7,34.7,34.7,8
20170101|2016-08-17 23:30,18,34.82,34.82,34.82,34.82,1
20170101|2016-08-18 00:00,18,34.84,34.84,34.84,34.84,1
20170101|2016-08-18 00:30,18,34.82,34.82,34.64,34.68,4
20170101|2016-08-18 01:00,18,34.61,34.61,34.56,34.56,7
20170101|2016-08-18 01:30,18,34.55,34.55,34.5,34.5,4
20170101|2016-08-18 02:00,18,34.47,34.47,34.29,34.31,9
20170101|2016-08-18 02:30,18,34.31,34.31,34.31,34.31,19
20170101|2016-08-18 03:00,18,34.31,34.31,34.28,34.28,93
20170101|2016-08-18 04:30,18,34.37,34.38,34.37,34.38,2
20170101|2016-08-18 05:00,18,34.33,34.33,34.22,34.22,2
20170101|2016-08-18 05:30,18,34.28,34.29,34.28,34.29,4
20170101|2016-08-18 06:00,18,34.36,34.36,34.36,34.36,2
20170101|2016-08-18 06:30,18,34.39,34.39,34.39,34.39,1
20170101|2016-08-18 07:00,18,34.36,34.36,34.36,34.36,1
20170101|2016-08-18 07:30,18,34.39,34.39,34.29,34.31,5
20170101|2016-08-18 08:30,18,34.36,34.47,34.2,34.3,217
20170101|2016-08-18 09:00,18,34.37,34.57,34.37,34.57,89
20170101|2016-08-18 09:30,18,34.55,34.56,34.42,34.54,122
20170101|2016-08-18 10:00,18,34.51,34.64,34.5,34.55,55
20170101|2016-08-18 10:30,18,34.52,34.52,34.33,34.47,182
20170101|2016-08-18 11:00,18,34.5,34.57,34.48,34.53,33
20170101|2016-08-18 11:30,18,34.52,34.54,34.43,34.53,44
20170101|2016-08-18 12:00,18,34.54,34.55,34.49,34.49,9
20170101|2016-08-18 12:30,18,34.49,34.78,34.49,34.74,165
20170101|2016-08-18 13:00,18,34.74,34.9,34.74,34.82,126
20170101|2016-08-18 21:00,19,34.63,34.65,34.63,34.65,4
20170101|2016-08-18 23:00,19,34.85,34.85,34.85,34.85,2
20170101|2016-08-18 23:30,19,34.82,34.82,34.82,34.82,1
20170101|2016-08-19 01:00,19,34.7,34.7,34.54,34.58,9
20170101|2016-08-19 02:00,19,34.6,34.64,34.6,34.64,2
20170101|2016-08-19 02:30,19,34.56,34.56,34.53,34.53,9
20170101|2016-08-19 03:30,19,34.51,34.51,34.51,34.51,1
20170101|2016-08-19 04:00,19,34.44,34.44,34.39,34.39,35
20170101|2016-08-19 04:30,19,34.4,34.4,34.4,34.4,1
20170101|2016-08-19 06:00,19,34.35,34.35,34.35,34.35,4
20170101|2016-08-19 06:30,19,34.3,34.37,34.28,34.37,8
20170101|2016-08-19 07:00,19,34.35,34.35,34.35,34.35,1
20170101|2016-08-19 07:30,19,34.38,34.38,34.37,34.37,2
20170101|2016-08-19 08:30,19,34.39,34.49,34.36,34.44,719
20170101|2016-08-19 09:00,19,34.46,34.56,34.44,34.55,432
20170101|2016-08-19 09:30,19,34.58,34.63,34.48,34.63,76
20170101|2016-08-19 10:00,19,34.64,34.64,34.58,34.62,132
20170101|2016-08-19 10:30,19,34.64,34.71,34.64,34.67,106
20170101|2016-08-19 11:00,19,34.67,34.71,34.66,34.7,56
20170101|2016-08-19 11:30,19,34.7,34.82,34.7,34.7,111
20170101|2016-08-19 12:00,19,34.72,34.83,34.7,34.79,91
20170101|2016-08-19 12:30,19,34.8,34.84,34.75,34.78,46
20170101|2016-08-19 13:00,19,34.78,34.81,34.7,34.71,200
20170101|2016-08-21 19:00,22,34.76,34.77,34.7,34.73,9
20170101|2016-08-21 19:30,22,34.66,34.66,34.65,34.65,2
20170101|2016-08-21 21:00,22,34.7,34.72,34.7,34.72,16
20170101|2016-08-21 21:30,22,34.66,34.66,34.64,34.66,6
20170101|2016-08-21 22:00,22,34.63,34.63,34.54,34.55,12
20170101|2016-08-21 22:30,22,34.55,34.55,34.5,34.5,13
20170101|2016-08-21 23:30,22,34.48,34.48,34.46,34.46,6
20170101|2016-08-22 00:00,22,34.45,34.45,34.45,34.45,2
20170101|2016-08-22 00:30,22,34.4,34.4,34.4,34.4,1
20170101|2016-08-22 01:00,22,34.4,34.4,34.38,34.38,19
20170101|2016-08-22 03:00,22,34.48,34.48,34.48,34.48,2
20170101|2016-08-22 03:30,22,34.36,34.36,34.32,34.32,4
20170101|2016-08-22 04:00,22,34.26,34.26,34.22,34.22,3
20170101|2016-08-22 04:30,22,34.29,34.29,34.29,34.29,2
20170101|2016-08-22 05:00,22,34.31,34.34,34.31,34.32,4
20170101|2016-08-22 05:30,22,34.27,34.27,34.27,34.27,1
20170101|2016-08-22 06:30,22,34.29,34.3,34.27,34.3,82
20170101|2016-08-22 07:00,22,34.27,34.27,34.2,34.2,16
20170101|2016-08-22 07:30,22,34.18,34.18,34.07,34.09,16
20170101|2016-08-22 08:30,22,34.21,34.52,34.18,34.49,278
20170101|2016-08-22 09:00,22,34.49,34.51,34.38,34.42,73
20170101|2016-08-22 09:30,22,34.51,34.51,34.45,34.51,25
20170101|2016-08-22 10:00,22,34.51,34.53,34.35,34.35,186
20170101|2016-08-22 10:30,22,34.34,34.42,34.31,34.37,144
20170101|2016-08-22 11:00,22,34.39,34.44,34.38,34.44,25
20170101|2016-08-22 11:30,22,34.47,34.51,34.45,34.5,52
20170101|2016-08-22 12:00,22,34.5,34.5,34.42,34.42,24
20170101|2016-08-22 12:30,22,34.49,34.5,34.46,34.5,58
20170101|2016-08-22 13:00,22,34.5,34.53,34.34,34.41,290
20170101|2016-08-22 20:00,23,34.23,34.23,34.23,34.23,2
20170101|2016-08-22 22:00,23,34.31,34.31,34.31,34.31,1
20170101|2016-08-23 00:00,23,34.19,34.19,34.19,34.19,2
20170101|2016-08-23 01:00,23,34.21,34.21,34.21,34.21,1
20170101|2016-08-23 02:30,23,34.26,34.31,34.26,34.31,4
20170101|2016-08-23 03:00,23,34.31,34.41,34.31,34.41,62
20170101|2016-08-23 03:30,23,34.38,34.39,34.35,34.38,83
20170101|2016-08-23 04:00,23,34.4,34.41,34.37,34.37,94
20170101|2016-08-23 04:30,23,34.42,34.5,34.41,34.5,9
20170101|2016-08-23 05:00,23,34.52,34.52,34.52,34.52,2
20170101|2016-08-23 06:00,23,34.43,34.43,34.43,34.43,2
20170101|2016-08-23 06:30,23,34.44,34.46,34.43,34.46,3
20170101|2016-08-23 07:00,23,34.46,34.46,34.46,34.46,1
20170101|2016-08-23 07:30,23,34.48,34.48,34.48,34.48,1
20170101|2016-08-23 08:30,23,34.5,34.67,34.46,34.64,847
20170101|2016-08-23 09:00,23,34.66,34.68,34.55,34.55,208
20170101|2016-08-23 09:30,23,34.57,34.7,34.49,34.7,462
20170101|2016-08-23 10:00,23,34.7,34.77,34.63,34.77,216
20170101|2016-08-23 10:30,23,34.8,34.82,34.64,34.69,119
20170101|2016-08-23 11:00,23,34.7,34.8,34.7,34.78,74
20170101|2016-08-23 11:30,23,34.8,35.02,34.78,34.98,150
20170101|2016-08-23 12:00,23,34.99,35.03,34.77,34.93,174
20170101|2016-08-23 12:30,23,34.92,34.95,34.88,34.9,57
20170101|2016-08-23 13:00,23,34.91,34.92,34.49,34.57,264
20170101|2016-08-23 20:00,24,34.59,34.61,34.59,34.61,2
20170101|2016-08-23 22:00,24,34.51,34.57,34.49,34.57,8
20170101|2016-08-23 23:30,24,34.57,34.57,34.57,34.57,1
20170101|2016-08-24 01:30,24,34.67,34.7,34.67,34.7,5
20170101|2016-08-24 02:00,24,34.63,34.63,34.53,34.54,3
20170101|2016-08-24 02:30,24,34.57,34.61,34.57,34.61,3
20170101|2016-08-24 03:00,24,34.57,34.57,34.57,34.57,1
20170101|2016-08-24 03:30,24,34.63,34.63,34.6,34.6,3
20170101|2016-08-24 05:00,24,34.52,34.52,34.52,34.52,1
20170101|2016-08-24 07:30,24,34.58,34.61,34.57,34.57,8
20170101|2016-08-24 08:30,24,34.56,34.58,34.25,34.29,110
20170101|2016-08-24 09:00,24,34.27,34.3,34.24,34.28,248
20170101|2016-08-24 09:30,24,34.28,34.35,34.26,34.32,266
20170101|2016-08-24 10:00,24,34.32,34.33,34.2,34.2,86
20170101|2016-08-24 10:30,24,34.21,34.28,34.02,34.03,109
20170101|2016-08-24 11:00,24,34.02,34.08,33.88,33.9,249
20170101|2016-08-24 11:30,24,33.89,34.05,33.88,34.04,469
20170101|2016-08-24 12:00,24,34.02,34.14,34.02,34.08,100
20170101|2016-08-24 12:30,24,34.08,34.19,34.08,34.18,55
20170101|2016-08-24 13:00,24,34.18,34.21,34.04,34.04,277
20170101|2016-08-24 20:00,25,34.16,34.16,34.12,34.12,3
20170101|2016-08-24 21:00,25,33.87,33.87,33.82,33.84,4
20170101|2016-08-24 21:30,25,33.85,33.89,33.8,33.8,14
20170101|2016-08-24 23:30,25,33.84,33.85,33.84,33.85,2
20170101|2016-08-25 00:00,25,33.84,33.84,33.81,33.81,4
20170101|2016-08-25 00:30,25,33.84,33.84,33.84,33.84,1
20170101|2016-08-25 02:00,25,33.8,33.8,33.8,33.8,4
20170101|2016-08-25 02:30,25,33.8,33.9,33.8,33.9,113
20170101|2016-08-25 03:00,25,33.9,34,33.9,33.93,51
20170101|2016-08-25 03:30,25,33.93,33.94,33.86,33.86,23
20170101|2016-08-25 04:00,25,33.86,33.86,33.85,33.85,104
20170101|2016-08-25 04:30,25,33.87,33.87,33.87,33.87,1
20170101|2016-08-25 05:00,25,33.87,33.87,33.84,33.84,17
20170101|2016-08-25 05:30,25,33.81,33.81,33.8,33.81,81
20170101|2016-08-25 06:00,25,33.79,33.79,33.68,33.7,14
20170101|2016-08-25 06:30,25,33.7,33.7,33.6,33.66,13
20170101|2016-08-25 07:00,25,33.72,33.73,33.72,33.73,3
20170101|2016-08-25 07:30,25,33.71,33.71,33.71,33.71,2
20170101|2016-08-25 08:30,25,33.71,33.8,33.57,33.6,152
20170101|2016-08-25 09:00,25,33.58,33.67,33.56,33.64,202
20170101|2016-08-25 09:30,25,33.63,33.64,33.42,33.52,418
20170101|2016-08-25 10:00,25,33.5,33.51,33.39,33.41,164
20170101|2016-08-25 10:30,25,33.42,33.56,33.38,33.46,144
20170101|2016-08-25 11:00,25,33.47,33.52,33.43,33.51,204
20170101|2016-08-25 11:30,25,33.49,33.53,33.4,33.53,81
20170101|2016-08-25 12:00,25,33.54,33.55,33.48,33.52,57
20170101|2016-08-25 12:30,25,33.52,33.55,33.47,33.49,68
20170101|2016-08-25 13:00,25,33.49,33.51,33.4,33.5,444
20170101|2016-08-25 19:30,26,33.51,33.51,33.49,33.49,4
20170101|2016-08-25 20:00,26,33.37,33.41,33.36,33.41,6
20170101|2016-08-25 20:30,26,33.43,33.43,33.43,33.43,1
20170101|2016-08-25 21:00,26,33.42,33.43,33.42,33.43,6
20170101|2016-08-25 21:30,26,33.43,33.43,33.43,33.43,1
20170101|2016-08-25 23:30,26,33.46,33.46,33.44,33.44,5
20170101|2016-08-26 00:30,26,33.44,33.44,33.44,33.44,1
20170101|2016-08-26 01:00,26,33.52,33.52,33.5,33.5,5
20170101|2016-08-26 01:30,26,33.45,33.46,33.44,33.46,3
20170101|2016-08-26 02:30,26,33.46,33.47,33.46,33.47,2
20170101|2016-08-26 03:00,26,33.5,33.56,33.5,33.56,3
20170101|2016-08-26 04:00,26,33.56,33.66,33.56,33.66,20
20170101|2016-08-26 04:30,26,33.66,33.66,33.57,33.57,15
20170101|2016-08-26 05:00,26,33.56,33.56,33.53,33.53,6
20170101|2016-08-26 05:30,26,33.58,33.58,33.58,33.58,1
20170101|2016-08-26 06:00,26,33.59,33.59,33.59,33.59,1
20170101|2016-08-26 06:30,26,33.58,33.61,33.58,33.61,5
20170101|2016-08-26 07:00,26,33.62,33.62,33.62,33.62,1
20170101|2016-08-26 07:30,26,33.59,33.65,33.59,33.65,12
20170101|2016-08-26 08:30,26,33.72,33.77,33.53,33.56,261
20170101|2016-08-26 09:00,26,33.55,33.71,33.46,33.62,98
20170101|2016-08-26 09:30,26,33.62,33.63,33.45,33.53,84
20170101|2016-08-26 10:00,26,33.53,33.53,33.36,33.41,94
20170101|2016-08-26 10:30,26,33.4,33.4,33.24,33.27,166
20170101|2016-08-26 11:00,26,33.28,33.28,33.16,33.21,164
20170101|2016-08-26 11:30,26,33.22,33.35,33.22,33.28,106
20170101|2016-08-26 12:00,26,33.29,33.3,33.25,33.29,71
20170101|2016-08-26 12:30,26,33.3,33.44,33.26,33.4,106
20170101|2016-08-26 13:00,26,33.41,33.57,33.39,33.52,226
20170101|2016-08-28 19:00,29,33.51,33.51,33.43,33.43,3
20170101|2016-08-28 19:30,29,33.45,33.46,33.45,33.46,2
20170101|2016-08-28 20:00,29,33.46,33.46,33.31,33.39,7
20170101|2016-08-28 21:00,29,33.41,33.41,33.41,33.41,1
20170101|2016-08-28 21:30,29,33.39,33.39,33.38,33.38,2
20170101|2016-08-28 22:00,29,33.35,33.38,33.35,33.38,29
20170101|2016-08-29 01:00,29,33.3,33.3,33.3,33.3,1
20170101|2016-08-29 02:30,29,33.29,33.29,33.29,33.29,5
20170101|2016-08-29 03:00,29,33.26,33.26,33.26,33.26,2
20170101|2016-08-29 03:30,29,33.28,33.28,33.26,33.26,4
20170101|2016-08-29 04:00,29,33.2,33.2,33.15,33.15,5
20170101|2016-08-29 04:30,29,33.18,33.19,33.16,33.16,5
20170101|2016-08-29 05:30,29,33.17,33.17,33.17,33.17,2
20170101|2016-08-29 08:30,29,33.27,33.32,33.18,33.24,112
20170101|2016-08-29 09:00,29,33.22,33.36,33.21,33.32,46
20170101|2016-08-29 09:30,29,33.32,33.37,33.22,33.29,135
20170101|2016-08-29 10:00,29,33.28,33.29,33.17,33.25,137
20170101|2016-08-29 10:30,29,33.24,33.25,33.06,33.22,171
20170101|2016-08-29 11:00,29,33.23,33.23,33.16,33.16,92
20170101|2016-08-29 11:30,29,33.17,33.19,33.12,33.13,67
20170101|2016-08-29 12:00,29,33.14,33.29,33.13,33.24,85
20170101|2016-08-29 12:30,29,33.25,33.33,33.23,33.31,49
20170101|2016-08-29 13:00,29,33.3,33.43,33.3,33.43,556
20170101|2016-08-29 19:00,30,33.44,33.45,33.44,33.44,22
20170101|2016-08-29 20:00,30,33.43,33.49,33.43,33.49,3
20170101|2016-08-29 20:30,30,33.49,33.49,33.47,33.48,3
20170101|2016-08-29 21:00,30,33.37,33.43,33.36,33.43,24
20170101|2016-08-29 21:30,30,33.4,33.4,33.4,33.4,2
20170101|2016-08-30 00:00,30,33.47,33.47,33.47,33.47,3
20170101|2016-08-30 01:30,30,33.48,33.48,33.48,33.48,1
20170101|2016-08-30 02:00,30,33.43,33.43,33.37,33.37,5
20170101|2016-08-30 02:30,30,33.36,33.36,33.25,33.28,23
20170101|2016-08-30 03:00,30,33.29,33.34,33.28,33.34,11
20170101|2016-08-30 04:30,30,33.28,33.28,33.24,33.24,8
20170101|2016-08-30 05:00,30,33.25,33.25,33.25,33.25,1
20170101|2016-08-30 06:00,30,33.24,33.24,33.23,33.24,3
20170101|2016-08-30 06:30,30,33.35,33.42,33.35,33.42,7
20170101|2016-08-30 07:00,30,33.43,33.43,33.32,33.33,5
20170101|2016-08-30 07:30,30,33.32,33.34,33.31,33.34,22
20170101|2016-08-30 08:30,30,33.43,33.48,33.11,33.21,214
20170101|2016-08-30 09:00,30,33.19,33.24,32.91,32.92,298
20170101|2016-08-30 09:30,30,32.91,32.98,32.88,32.98,64
20170101|2016-08-30 10:00,30,32.97,33.02,32.92,33,192
20170101|2016-08-30 10:30,30,33.01,33.03,32.91,32.98,191
20170101|2016-08-30 11:00,30,32.99,33.17,32.99,33.15,240
20170101|2016-08-30 11:30,30,33.14,33.14,33.08,33.12,68
20170101|2016-08-30 12:00,30,33.12,33.17,33.12,33.15,72
20170101|2016-08-30 12:30,30,33.13,33.18,33.08,33.16,96
20170101|2016-08-30 13:00,30,33.16,33.39,33.16,33.31,249
20170101|2016-08-30 19:30,31,33.24,33.24,33.21,33.21,5
20170101|2016-08-30 20:00,31,33.16,33.18,33.14,33.17,12
20170101|2016-08-30 20:30,31,33.17,33.17,33.12,33.12,2
20170101|2016-08-30 21:00,31,33.15,33.17,33.15,33.17,5
20170101|2016-08-30 21:30,31,33.15,33.15,33.15,33.15,8
20170101|2016-08-30 22:00,31,33.11,33.11,33.11,33.11,3
20170101|2016-08-30 23:30,31,33.09,33.09,33.09,33.09,2
20170101|2016-08-31 00:00,31,33.09,33.09,33.09,33.09,4
20170101|2016-08-31 00:30,31,33.1,33.11,33.1,33.11,3
20170101|2016-08-31 01:00,31,33.09,33.09,32.99,33.01,16
20170101|2016-08-31 02:00,31,33.01,33.02,33.01,33.02,4
20170101|2016-08-31 03:00,31,33.04,33.06,33.04,33.05,5
20170101|2016-08-31 04:30,31,33.05,33.07,33.05,33.07,2
20170101|2016-08-31 05:00,31,33.09,33.09,33.08,33.08,2
20170101|2016-08-31 05:30,31,33.05,33.05,33.05,33.05,2
20170101|2016-08-31 06:30,31,33.03,33.03,32.99,33,8
20170101|2016-08-31 07:00,31,33.03,33.05,32.92,32.93,22
20170101|2016-08-31 07:30,31,33,33.01,32.96,33.01,9
20170101|2016-08-31 08:30,31,33.06,33.27,32.99,33.21,379
20170101|2016-08-31 09:00,31,33.21,33.25,33.05,33.22,140
20170101|2016-08-31 09:30,31,33.2,33.2,33.09,33.14,63
20170101|2016-08-31 10:00,31,33.14,33.14,33.02,33.03,91
20170101|2016-08-31 10:30,31,33.01,33.13,32.97,33.08,235
20170101|2016-08-31 11:00,31,33.07,33.07,33,33.02,135
20170101|2016-08-31 11:30,31,33.01,33.03,32.96,32.97,150
20170101|2016-08-31 12:00,31,32.95,33.02,32.91,32.97,90
20170101|2016-08-31 12:30,31,32.99,33.06,32.96,33.03,77
20170101|2016-08-31 13:00,31,33.08,33.13,32.97,33.03,429
20170101|2016-08-31 19:00,1,33.05,33.07,33.03,33.03,5
20170101|2016-08-31 20:00,1,32.89,32.92,32.89,32.92,3
20170101|2016-08-31 20:30,1,32.93,32.94,32.93,32.94,2
20170101|2016-08-31 21:00,1,32.94,32.94,32.93,32.93,2
20170101|2016-08-31 22:00,1,32.91,32.91,32.82,32.88,29
20170101|2016-08-31 23:00,1,32.93,32.93,32.91,32.91,4
20170101|2016-08-31 23:30,1,32.93,32.94,32.93,32.94,2
20170101|2016-09-01 00:30,1,32.91,32.91,32.91,32.91,1
20170101|2016-09-01 01:00,1,32.96,32.98,32.95,32.95,22
20170101|2016-09-01 02:00,1,32.93,32.94,32.93,32.93,6
20170101|2016-09-01 02:30,1,32.91,32.91,32.89,32.89,7
20170101|2016-09-01 03:00,1,32.89,32.89,32.88,32.88,2
20170101|2016-09-01 03:30,1,32.92,32.94,32.92,32.94,2
20170101|2016-09-01 04:00,1,32.96,33.03,32.96,33.03,15
20170101|2016-09-01 05:30,1,32.98,32.98,32.98,32.98,1
20170101|2016-09-01 06:00,1,33,33,33,33,1
20170101|2016-09-01 06:30,1,33.04,33.06,33.01,33.02,23
20170101|2016-09-01 07:00,1,33.03,33.03,32.99,32.99,7
20170101|2016-09-01 07:30,1,32.96,32.97,32.96,32.96,3
20170101|2016-09-01 08:30,1,33.08,33.08,32.83,32.91,237
20170101|2016-09-01 09:00,1,32.9,32.95,32.62,32.69,222
20170101|2016-09-01 09:30,1,32.63,32.69,32.53,32.64,119
20170101|2016-09-01 10:00,1,32.7,32.84,32.68,32.75,286
20170101|2016-09-01 10:30,1,32.76,32.8,32.7,32.76,109
20170101|2016-09-01 11:00,1,32.77,32.84,32.75,32.77,101
20170101|2016-09-01 11:30,1,32.74,32.82,32.74,32.79,52
20170101|2016-09-01 12:00,1,32.78,32.82,32.77,32.81,90
20170101|2016-09-01 12:30,1,32.81,32.81,32.75,32.78,106
20170101|2016-09-01 13:00,1,32.79,32.81,32.71,32.76,402
20170101|2016-09-01 19:00,2,32.8,32.83,32.8,32.83,2
20170101|2016-09-01 19:30,2,32.82,32.82,32.82,32.82,5
20170101|2016-09-01 20:00,2,32.84,32.91,32.8,32.8,18
20170101|2016-09-01 20:30,2,32.84,32.84,32.82,32.84,11
20170101|2016-09-01 21:00,2,32.85,32.94,32.85,32.91,8
20170101|2016-09-01 21:30,2,32.94,32.96,32.92,32.96,3
20170101|2016-09-01 22:00,2,32.96,32.98,32.96,32.96,20
20170101|2016-09-01 22:30,2,32.99,33.02,32.96,32.96,5
20170101|2016-09-01 23:00,2,32.97,33.01,32.97,33.01,5
20170101|2016-09-01 23:30,2,33.01,33.02,33.01,33.02,4
20170101|2016-09-02 00:00,2,33.03,33.07,33.03,33.07,101
20170101|2016-09-02 01:00,2,33,33,33,33,2
20170101|2016-09-02 01:30,2,33,33,33,33,2
20170101|2016-09-02 02:30,2,33.03,33.25,33.03,33.19,18
20170101|2016-09-02 03:00,2,33.18,33.18,33.15,33.15,7
20170101|2016-09-02 03:30,2,33.16,33.21,33.16,33.21,324
20170101|2016-09-02 04:00,2,33.2,33.2,33.2,33.2,6
20170101|2016-09-02 04:30,2,33.16,33.21,33.16,33.21,3
20170101|2016-09-02 05:00,2,33.21,33.22,33.21,33.22,5
20170101|2016-09-02 05:30,2,33.26,33.26,33.26,33.26,1
20170101|2016-09-02 06:00,2,33.27,33.3,33.27,33.3,5
20170101|2016-09-02 06:30,2,33.31,33.32,33.31,33.32,2
20170101|2016-09-02 07:00,2,33.33,33.33,33.26,33.26,18
20170101|2016-09-02 07:30,2,33.32,33.33,33.3,33.31,9
20170101|2016-09-02 08:30,2,33.27,33.29,33.11,33.21,286
20170101|2016-09-02 09:00,2,33.23,33.38,33.23,33.34,174
20170101|2016-09-02 09:30,2,33.39,33.53,33.38,33.44,155
20170101|2016-09-02 10:00,2,33.49,33.57,33.45,33.54,193
20170101|2016-09-02 10:30,2,33.56,33.6,33.47,33.53,171
20170101|2016-09-02 11:00,2,33.57,33.57,33.45,33.47,112
20170101|2016-09-02 11:30,2,33.45,33.45,33.37,33.37,123
20170101|2016-09-02 12:00,2,33.37,33.4,33.27,33.33,180
20170101|2016-09-02 12:30,2,33.33,33.41,33.19,33.19,92
20170101|2016-09-02 13:00,2,33.2,33.38,33.16,33.18,247
20170101|2016-09-05 19:00,6,33.36,33.58,33.36,33.58,10
20170101|2016-09-05 19:30,6,33.58,33.58,33.57,33.57,4
20170101|2016-09-05 20:00,6,33.69,33.69,33.56,33.56,120
20170101|2016-09-05 20:30,6,33.58,33.58,33.58,33.58,3
20170101|2016-09-05 21:00,6,33.64,33.64,33.64,33.64,3
20170101|2016-09-05 22:00,6,33.78,33.78,33.78,33.78,2
20170101|2016-09-06 00:30,6,33.67,33.68,33.65,33.65,10
20170101|2016-09-06 01:00,6,33.62,33.65,33.62,33.64,7
20170101|2016-09-06 01:30,6,33.61,33.66,33.61,33.65,10
20170101|2016-09-06 02:00,6,33.58,33.65,33.58,33.63,19
20170101|2016-09-06 02:30,6,33.61,33.61,33.57,33.57,10
20170101|2016-09-06 03:00,6,33.57,33.71,33.57,33.63,18
20170101|2016-09-06 03:30,6,33.62,33.63,33.61,33.62,16
20170101|2016-09-06 04:00,6,33.62,33.67,33.62,33.63,9
20170101|2016-09-06 04:30,6,33.62,33.62,33.56,33.56,20
20170101|2016-09-06 05:00,6,33.54,33.55,33.48,33.48,10
20170101|2016-09-06 06:00,6,33.54,33.55,33.54,33.55,3
20170101|2016-09-06 06:30,6,33.54,33.54,33.51,33.51,4
20170101|2016-09-06 07:00,6,33.47,33.49,33.43,33.44,12
20170101|2016-09-06 07:30,6,33.42,33.42,33.4,33.4,4
20170101|2016-09-06 08:30,6,33.42,33.53,33.29,33.52,411
20170101|2016-09-06 09:00,6,33.53,33.67,33.53,33.61,71
20170101|2016-09-06 09:30,6,33.65,33.68,33.52,33.55,65
20170101|2016-09-06 10:00,6,33.49,33.55,33.47,33.55,99
20170101|2016-09-06 10:30,6,33.55,33.59,33.53,33.56,164
20170101|2016-09-06 11:00,6,33.57,33.59,33.5,33.53,45
20170101|2016-09-06 11:30,6,33.5,33.51,33.39,33.41,120
20170101|2016-09-06 12:00,6,33.43,33.49,33.39,33.48,89
20170101|2016-09-06 12:30,6,33.48,33.49,33.4,33.44,166
20170101|2016-09-06 13:00,6,33.49,33.51,33.31,33.32,320
20170101|2016-09-06 19:00,7,33.36,33.37,33.35,33.37,11
20170101|2016-09-06 19:30,7,33.41,33.47,33.41,33.47,4
20170101|2016-09-06 20:00,7,33.47,33.47,33.47,33.47,1
20170101|2016-09-06 22:00,7,33.42,33.42,33.42,33.42,1
20170101|2016-09-06 23:00,7,33.44,33.44,33.44,33.44,1
20170101|2016-09-06 23:30,7,33.45,33.45,33.45,33.45,1
20170101|2016-09-07 00:00,7,33.48,33.48,33.48,33.48,1
20170101|2016-09-07 00:30,7,33.47,33.52,33.46,33.5,9
20170101|2016-09-07 01:00,7,33.5,33.5,33.5,33.5,96
20170101|2016-09-07 01:30,7,33.56,33.56,33.56,33.56,1
20170101|2016-09-07 02:00,7,33.44,33.46,33.44,33.45,8
20170101|2016-09-07 02:30,7,33.47,33.47,33.47,33.47,1
20170101|2016-09-07 03:00,7,33.47,33.48,33.46,33.46,5
20170101|2016-09-07 03:30,7,33.47,33.51,33.47,33.49,28
20170101|2016-09-07 04:00,7,33.48,33.5,33.48,33.48,5
20170101|2016-09-07 04:30,7,33.48,33.48,33.48,33.48,1
20170101|2016-09-07 06:30,7,33.5,33.5,33.5,33.5,1
20170101|2016-09-07 07:00,7,33.46,33.46,33.42,33.42,5
20170101|2016-09-07 07:30,7,33.47,33.47,33.4,33.41,5
20170101|2016-09-07 08:30,7,33.42,33.61,33.42,33.48,586
20170101|2016-09-07 09:00,7,33.48,33.54,33.44,33.54,116
20170101|2016-09-07 09:30,7,33.53,33.54,33.29,33.32,237
20170101|2016-09-07 10:00,7,33.32,33.36,33.2,33.23,169
20170101|2016-09-07 10:30,7,33.25,33.41,33.25,33.34,199
20170101|2016-09-07 11:00,7,33.37,33.42,33.34,33.36,39
20170101|2016-09-07 11:30,7,33.37,33.45,33.35,33.43,58
20170101|2016-09-07 12:00,7,33.42,33.48,33.42,33.47,22
20170101|2016-09-07 12:30,7,33.48,33.48,33.39,33.39,75
20170101|2016-09-07 13:00,7,33.4,33.45,33.35,33.39,174
20170101|2016-09-07 19:00,8,33.45,33.45,33.41,33.42,8
20170101|2016-09-07 19:30,8,33.42,33.42,33.42,33.42,2
20170101|2016-09-07 20:00,8,33.36,33.4,33.36,33.4,6
20170101|2016-09-07 20:30,8,33.4,33.4,33.38,33.4,5
20170101|2016-09-07 21:00,8,33.41,33.44,33.41,33.44,2
20170101|2016-09-07 21:30,8,33.43,33.44,33.39,33.44,16
20170101|2016-09-07 22:00,8,33.45,33.45,33.43,33.43,5
20170101|2016-09-07 22:30,8,33.44,33.46,33.43,33.44,9
20170101|2016-09-07 23:00,8,33.44,33.44,33.44,33.44,1
20170101|2016-09-07 23:30,8,33.44,33.44,33.42,33.44,6
20170101|2016-09-08 00:30,8,33.46,33.49,33.46,33.47,18
20170101|2016-09-08 01:00,8,33.43,33.46,33.43,33.46,3
20170101|2016-09-08 01:30,8,33.48,33.48,33.47,33.47,5
20170101|2016-09-08 02:00,8,33.45,33.45,33.45,33.45,1
20170101|2016-09-08 02:30,8,33.43,33.43,33.42,33.42,4
20170101|2016-09-08 03:00,8,33.41,33.46,33.41,33.46,2
20170101|2016-09-08 03:30,8,33.48,33.67,33.48,33.64,36
20170101|2016-09-08 04:00,8,33.63,33.63,33.59,33.6,10
20170101|2016-09-08 04:30,8,33.62,33.62,33.59,33.59,13
20170101|2016-09-08 05:00,8,33.61,33.61,33.6,33.6,4
20170101|2016-09-08 05:30,8,33.65,33.65,33.62,33.64,6
20170101|2016-09-08 06:00,8,33.61,33.61,33.6,33.6,3
20170101|2016-09-08 06:30,8,33.6,33.62,33.6,33.62,4
20170101|2016-09-08 07:00,8,33.6,33.63,33.6,33.61,5
20170101|2016-09-08 07:30,8,33.61,33.62,33.61,33.61,9
20170101|2016-09-08 08:30,8,33.63,33.75,33.52,33.53,223
20170101|2016-09-08 09:00,8,33.54,33.55,33.34,33.53,119
20170101|2016-09-08 09:30,8,33.53,33.54,33.41,33.42,37
20170101|2016-09-08 10:00,8,33.53,33.71,33.53,33.71,287
20170101|2016-09-08 10:30,8,33.72,33.72,33.6,33.6,77
20170101|2016-09-08 11:00,8,33.59,33.65,33.55,33.55,44
20170101|2016-09-08 11:30,8,33.54,33.59,33.53,33.58,84
20170101|2016-09-08 12:00,8,33.59,33.64,33.56,33.63,72
20170101|2016-09-08 12:30,8,33.65,33.66,33.58,33.58,65
20170101|2016-09-08 13:00,8,33.58,33.58,33.46,33.49,324
20170101|2016-09-08 19:00,9,33.54,33.56,33.54,33.56,4
20170101|2016-09-08 19:30,9,33.57,33.57,33.56,33.56,3
20170101|2016-09-08 20:00,9,33.55,33.55,33.49,33.53,20
20170101|2016-09-08 20:30,9,33.51,33.58,33.49,33.53,14
20170101|2016-09-08 21:00,9,33.53,33.56,33.53,33.56,9
20170101|2016-09-08 21:30,9,33.58,33.59,33.55,33.59,5
20170101|2016-09-08 22:00,9,33.53,33.57,33.53,33.56,14
20170101|2016-09-08 22:30,9,33.57,33.58,33.57,33.58,4
20170101|2016-09-08 23:30,9,33.59,33.59,33.59,33.59,3
20170101|2016-09-09 00:00,9,33.58,33.61,33.57,33.61,8
20170101|2016-09-09 00:30,9,33.63,33.63,33.63,33.63,1
20170101|2016-09-09 01:00,9,33.65,33.65,33.64,33.65,17
20170101|2016-09-09 01:30,9,33.69,33.69,33.68,33.68,2
20170101|2016-09-09 02:00,9,33.69,33.69,33.69,33.69,4
20170101|2016-09-09 02:30,9,33.68,33.69,33.68,33.69,9
20170101|2016-09-09 03:00,9,33.64,33.64,33.64,33.64,3
20170101|2016-09-09 03:30,9,33.62,33.64,33.58,33.58,5
20170101|2016-09-09 04:30,9,33.67,33.71,33.66,33.66,14
20170101|2016-09-09 05:00,9,33.66,33.73,33.63,33.73,17
20170101|2016-09-09 05:30,9,33.74,33.75,33.72,33.72,5
20170101|2016-09-09 06:00,9,33.71,33.71,33.71,33.71,3
20170101|2016-09-09 06:30,9,33.7,33.7,33.67,33.67,5
20170101|2016-09-09 07:00,9,33.68,33.7,33.64,33.64,9
20170101|2016-09-09 07:30,9,33.65,33.66,33.62,33.66,5
20170101|2016-09-09 08:30,9,33.63,33.68,33.5,33.53,157
20170101|2016-09-09 09:00,9,33.59,33.67,33.59,33.61,134
20170101|2016-09-09 09:30,9,33.59,33.63,33.5,33.63,66
20170101|2016-09-09 10:00,9,33.64,33.68,33.58,33.61,143
20170101|2016-09-09 10:30,9,33.64,33.66,33.61,33.64,19
20170101|2016-09-09 11:00,9,33.64,33.68,33.58,33.58,69
20170101|2016-09-09 11:30,9,33.56,33.65,33.54,33.58,84
20170101|2016-09-09 12:00,9,33.62,33.65,33.59,33.63,43
20170101|2016-09-09 12:30,9,33.65,33.65,33.54,33.6,56
20170101|2016-09-09 13:00,9,33.58,33.62,33.48,33.56,346
20170101|2016-09-11 19:00,12,33.49,33.55,33.49,33.55,5
20170101|2016-09-11 19:30,12,33.56,33.56,33.56,33.56,1
20170101|2016-09-11 20:00,12,33.5,33.5,33.3,33.32,38
20170101|2016-09-11 20:30,12,33.27,33.27,33.22,33.23,24
20170101|2016-09-11 21:00,12,33.22,33.27,33.22,33.27,3
20170101|2016-09-11 21:30,12,33.28,33.29,33.28,33.29,2
20170101|2016-09-11 22:00,12,33.24,33.29,33.24,33.29,34
20170101|2016-09-11 22:30,12,33.29,33.29,33.29,33.29,3
20170101|2016-09-11 23:30,12,33.3,33.31,33.3,33.31,10
20170101|2016-09-12 00:00,12,33.31,33.31,33.29,33.29,5
20170101|2016-09-12 00:30,12,33.3,33.3,33.29,33.29,4
20170101|2016-09-12 01:00,12,33.3,33.3,33.27,33.29,13
20170101|2016-09-12 01:30,12,33.26,33.26,33.25,33.25,5
20170101|2016-09-12 02:00,12,33.27,33.27,33.27,33.27,1
20170101|2016-09-12 03:00,12,33.27,33.27,33.27,33.27,26
20170101|2016-09-12 03:30,12,33.27,33.29,33.23,33.24,81
20170101|2016-09-12 04:00,12,33.23,33.24,33.23,33.23,35
20170101|2016-09-12 04:30,12,33.19,33.21,33.19,33.21,4
20170101|2016-09-12 05:00,12,33.17,33.18,33.17,33.18,4
20170101|2016-09-12 05:30,12,33.17,33.17,33.17,33.17,2
20170101|2016-09-12 06:30,12,33.19,33.19,33.16,33.17,5
20170101|2016-09-12 07:00,12,33.23,33.24,33.22,33.23,53
20170101|2016-09-12 07:30,12,33.21,33.21,33.16,33.16,11
20170101|2016-09-12 08:30,12,33.17,33.17,33.01,33.09,337
20170101|2016-09-12 09:00,12,33.07,33.08,32.96,32.98,183
20170101|2016-09-12 09:30,12,32.98,33.05,32.86,32.98,242
20170101|2016-09-12 10:00,12,32.98,33.04,32.94,33.04,118
20170101|2016-09-12 10:30,12,33.05,33.3,33.04,33.25,399
20170101|2016-09-12 11:00,12,33.33,33.33,32.91,32.99,302
20170101|2016-09-12 11:30,12,32.99,33.02,32.94,32.98,50
20170101|2016-09-12 12:00,12,32.98,33.02,32.88,32.88,114
20170101|2016-09-12 12:30,12,32.88,32.92,32.84,32.86,117
20170101|2016-09-12 13:00,12,32.84,32.95,32.78,32.95,165
20170101|2016-09-12 19:00,13,32.87,32.87,32.87,32.87,3
20170101|2016-09-12 19:30,13,32.83,32.87,32.83,32.87,3
20170101|2016-09-12 20:00,13,32.87,33.05,32.87,33.02,14
20170101|2016-09-12 20:30,13,33,33,32.99,32.99,5
20170101|2016-09-12 21:00,13,33.02,33.02,33,33,3
20170101|2016-09-12 21:30,13,32.99,33.02,32.93,32.93,16
20170101|2016-09-12 22:00,13,32.9,32.9,32.87,32.88,11
20170101|2016-09-12 22:30,13,32.82,32.83,32.82,32.83,2
20170101|2016-09-12 23:30,13,32.85,33.06,32.85,33.06,49
20170101|2016-09-13 00:00,13,33.11,33.11,33.07,33.07,7
20170101|2016-09-13 00:30,13,33.11,33.18,33.11,33.11,41
20170101|2016-09-13 01:00,13,33.13,33.13,33.11,33.11,3
20170101|2016-09-13 01:30,13,33.11,33.13,33,33.13,170
20170101|2016-09-13 02:00,13,33.06,33.06,32.9,32.9,70
20170101|2016-09-13 02:30,13,32.88,32.91,32.88,32.88,11
20170101|2016-09-13 03:00,13,32.86,32.86,32.79,32.81,33
20170101|2016-09-13 03:30,13,32.8,32.81,32.78,32.81,60
20170101|2016-09-13 04:00,13,32.77,32.78,32.62,32.63,51
20170101|2016-09-13 04:30,13,32.66,32.77,32.64,32.77,23
20170101|2016-09-13 05:00,13,32.75,32.8,32.75,32.8,7
20170101|2016-09-13 05:30,13,32.81,32.81,32.78,32.79,9
20170101|2016-09-13 06:00,13,32.76,32.77,32.75,32.75,6
20170101|2016-09-13 06:30,13,32.76,32.8,32.76,32.8,7
20170101|2016-09-13 07:00,13,32.8,32.81,32.75,32.78,11
20170101|2016-09-13 07:30,13,32.78,32.79,32.74,32.74,13
20170101|2016-09-13 08:30,13,32.69,32.76,32.6,32.6,133
20170101|2016-09-13 09:00,13,32.59,32.59,32.16,32.18,409
20170101|2016-09-13 09:30,13,32.18,32.37,32.1,32.31,247
20170101|2016-09-13 10:00,13,32.31,32.32,32.21,32.22,367
20170101|2016-09-13 10:30,13,32.2,32.23,32.15,32.19,185
20170101|2016-09-13 11:00,13,32.18,32.22,32.11,32.15,95
20170101|2016-09-13 11:30,13,32.15,32.24,32.14,32.16,238
20170101|2016-09-13 12:00,13,32.13,32.15,32.11,32.13,311
20170101|2016-09-13 12:30,13,32.14,32.14,32.08,32.11,115
20170101|2016-09-13 13:00,13,32.09,32.12,32.05,32.11,653
20170101|2016-09-13 19:00,14,32.09,32.09,32.03,32.03,81
20170101|2016-09-13 19:30,14,32.03,32.03,32.02,32.02,5
20170101|2016-09-13 20:00,14,32.03,32.06,31.9,31.9,386
20170101|2016-09-13 20:30,14,31.93,31.95,31.91,31.92,24
20170101|2016-09-13 21:00,14,31.92,31.93,31.92,31.92,5
20170101|2016-09-13 21:30,14,31.92,31.95,31.92,31.94,50
20170101|2016-09-13 22:00,14,31.94,31.95,31.92,31.94,20
20170101|2016-09-13 22:30,14,31.95,31.96,31.94,31.94,21
20170101|2016-09-13 23:00,14,31.94,31.96,31.94,31.94,18
20170101|2016-09-13 23:30,14,31.94,31.98,31.94,31.95,29
20170101|2016-09-14 00:00,14,31.95,31.95,31.9,31.9,12
20170101|2016-09-14 00:30,14,31.94,31.98,31.94,31.97,68
20170101|2016-09-14 01:00,14,31.95,31.95,31.93,31.94,18
20170101|2016-09-14 01:30,14,31.94,31.96,31.86,31.86,20
20170101|2016-09-14 02:00,14,31.87,31.91,31.87,31.91,3
20170101|2016-09-14 02:30,14,31.91,31.97,31.87,31.97,18
20170101|2016-09-14 03:00,14,31.97,31.97,31.95,31.97,12
20170101|2016-09-14 03:30,14,31.94,31.95,31.92,31.95,8
20170101|2016-09-14 04:00,14,31.95,32,31.93,31.98,12
20170101|2016-09-14 04:30,14,32.01,32.01,31.96,31.96,13
20170101|2016-09-14 05:00,14,31.96,31.99,31.94,31.99,10
20170101|2016-09-14 05:30,14,32.01,32.05,32.01,32.04,6
20170101|2016-09-14 06:30,14,32.06,32.2,32.06,32.2,48
20170101|2016-09-14 07:00,14,32.15,32.15,32.06,32.06,14
20170101|2016-09-14 07:30,14,32.07,32.08,32.04,32.06,22
20170101|2016-09-14 08:30,14,32.02,32.08,31.95,32.03,440
20170101|2016-09-14 09:00,14,32.04,32.05,31.98,32.04,125
20170101|2016-09-14 09:30,14,32.04,32.21,32.04,32.06,409
20170101|2016-09-14 10:00,14,32.13,32.19,32.09,32.13,93
20170101|2016-09-14 10:30,14,32.08,32.09,32.02,32.03,91
20170101|2016-09-14 11:00,14,32.04,32.07,31.96,32.06,164
20170101|2016-09-14 11:30,14,32.01,32.07,32,32.03,222
20170101|2016-09-14 12:00,14,32.02,32.06,31.98,32,200
20170101|2016-09-14 12:30,14,32.01,32.05,31.98,31.99,41
20170101|2016-09-14 13:00,14,31.99,32.14,31.98,32.13,259
20170101|2016-09-14 19:00,15,32.18,32.24,32.1,32.12,91
20170101|2016-09-14 19:30,15,32.11,32.11,32.11,32.11,5
20170101|2016-09-14 20:00,15,32.11,32.11,32.05,32.05,12
20170101|2016-09-14 20:30,15,32.03,32.04,32.03,32.03,15
20170101|2016-09-14 21:00,15,32.03,32.03,32.02,32.02,24
20170101|2016-09-14 21:30,15,32.02,32.03,32.02,32.02,9
20170101|2016-09-14 22:00,15,32.03,32.03,32.02,32.02,7
20170101|2016-09-14 22:30,15,32.03,32.05,32.02,32.04,29
20170101|2016-09-14 23:00,15,32.04,32.07,32.04,32.05,66
20170101|2016-09-15 00:00,15,32.08,32.1,32.07,32.07,56
20170101|2016-09-15 00:30,15,32.05,32.05,32.05,32.05,1
20170101|2016-09-15 01:30,15,32.09,32.09,32.08,32.09,5
20170101|2016-09-15 02:00,15,32.11,32.17,32.11,32.16,30
20170101|2016-09-15 02:30,15,32.17,32.17,32.13,32.13,5
20170101|2016-09-15 03:00,15,32.15,32.17,32.14,32.14,13
20170101|2016-09-15 03:30,15,32.21,32.3,32.2,32.3,162
20170101|2016-09-15 04:00,15,32.3,32.3,32.27,32.3,62
20170101|2016-09-15 04:30,15,32.31,32.32,32.31,32.32,11
20170101|2016-09-15 05:00,15,32.3,32.31,32.23,32.25,60
20170101|2016-09-15 05:30,15,32.25,32.31,32.25,32.3,60
20170101|2016-09-15 06:30,15,32.29,32.29,32.29,32.29,1
20170101|2016-09-15 07:00,15,32.28,32.33,32.28,32.33,91
20170101|2016-09-15 07:30,15,32.34,32.4,32.33,32.39,28
20170101|2016-09-15 08:30,15,32.41,32.43,32.13,32.16,560
20170101|2016-09-15 09:00,15,32.18,32.35,32.18,32.33,542
20170101|2016-09-15 09:30,15,32.32,32.32,32.27,32.3,76
20170101|2016-09-15 10:00,15,32.33,32.49,32.31,32.47,376
20170101|2016-09-15 10:30,15,32.49,32.57,32.47,32.47,136
20170101|2016-09-15 11:00,15,32.48,32.57,32.47,32.55,332
20170101|2016-09-15 11:30,15,32.55,32.57,32.49,32.54,241
20170101|2016-09-15 12:00,15,32.57,32.69,32.54,32.62,247
20170101|2016-09-15 12:30,15,32.63,32.63,32.55,32.6,214
20170101|2016-09-15 13:00,15,32.59,32.62,32.48,32.53,576
20170101|2016-09-15 19:00,16,32.54,32.56,32.54,32.55,7
20170101|2016-09-15 20:00,16,32.53,32.53,32.53,32.53,2
20170101|2016-09-15 21:00,16,32.58,32.6,32.58,32.59,104
20170101|2016-09-15 22:00,16,32.59,32.59,32.59,32.59,4
20170101|2016-09-15 22:30,16,32.6,32.63,32.6,32.63,3
20170101|2016-09-15 23:00,16,32.64,32.64,32.64,32.64,1
20170101|2016-09-16 00:00,16,32.61,32.61,32.61,32.61,1
20170101|2016-09-16 01:00,16,32.66,32.66,32.66,32.66,1
20170101|2016-09-16 01:30,16,32.6,32.6,32.59,32.59,4
20170101|2016-09-16 02:00,16,32.58,32.61,32.58,32.59,7
20170101|2016-09-16 02:30,16,32.59,32.64,32.58,32.64,15
20170101|2016-09-16 03:00,16,32.64,32.64,32.64,32.64,14
20170101|2016-09-16 03:30,16,32.67,32.71,32.67,32.7,8
20170101|2016-09-16 04:00,16,32.65,32.65,32.62,32.63,11
20170101|2016-09-16 04:30,16,32.62,32.66,32.62,32.65,58
20170101|2016-09-16 05:00,16,32.63,32.66,32.63,32.65,12
20170101|2016-09-16 05:30,16,32.65,32.65,32.63,32.63,12
20170101|2016-09-16 06:00,16,32.64,32.69,32.64,32.69,22
20170101|2016-09-16 06:30,16,32.66,32.66,32.5,32.5,33
20170101|2016-09-16 07:00,16,32.52,32.52,32.49,32.5,8
20170101|2016-09-16 07:30,16,32.46,32.49,32.46,32.46,4
20170101|2016-09-16 08:30,16,32.44,32.76,32.41,32.66,247
20170101|2016-09-16 09:00,16,32.68,32.72,32.63,32.65,132
20170101|2016-09-16 09:30,16,32.67,32.68,32.58,32.62,83
20170101|2016-09-16 10:00,16,32.62,32.65,32.57,32.62,65
20170101|2016-09-16 10:30,16,32.6,32.73,32.6,32.72,162
20170101|2016-09-16 11:00,16,32.71,32.71,32.62,32.62,191
20170101|2016-09-16 11:30,16,32.63,32.63,32.47,32.49,163
20170101|2016-09-16 12:00,16,32.5,32.61,32.46,32.56,86
20170101|2016-09-16 12:30,16,32.57,32.63,32.54,32.58,58
20170101|2016-09-16 13:00,16,32.57,32.63,32.41,32.44,260
20170101|2016-09-18 19:00,19,32.55,32.68,32.55,32.62,39
20170101|2016-09-18 19:30,19,32.64,32.65,32.64,32.65,19
20170101|2016-09-18 20:00,19,32.68,32.68,32.56,32.65,8
20170101|2016-09-18 21:30,19,32.75,32.86,32.75,32.79,22
20170101|2016-09-18 22:00,19,32.83,32.83,32.81,32.81,5
20170101|2016-09-18 22:30,19,32.81,32.81,32.8,32.8,2
20170101|2016-09-18 23:30,19,32.83,32.83,32.8,32.8,5
20170101|2016-09-19 00:00,19,32.81,32.81,32.79,32.79,3
20170101|2016-09-19 00:30,19,32.75,32.75,32.73,32.75,23
20170101|2016-09-19 01:00,19,32.75,32.82,32.75,32.81,44
20170101|2016-09-19 01:30,19,32.81,32.81,32.77,32.77,7
20170101|2016-09-19 02:00,19,32.77,32.89,32.77,32.89,66
20170101|2016-09-19 02:30,19,32.86,32.91,32.86,32.91,16
20170101|2016-09-19 03:00,19,32.87,33.01,32.87,33.01,38
20170101|2016-09-19 03:30,19,33.03,33.07,33.02,33.05,56
20170101|2016-09-19 04:00,19,33.04,33.14,33.04,33.06,39
20170101|2016-09-19 04:30,19,33.06,33.07,33.04,33.04,8
20170101|2016-09-19 05:00,19,33.04,33.04,33.04,33.04,1
20170101|2016-09-19 05:30,19,33.03,33.04,33,33,4
20170101|2016-09-19 06:00,19,32.98,32.98,32.98,32.98,1
20170101|2016-09-19 06:30,19,33.01,33.01,32.99,32.99,4
20170101|2016-09-19 07:00,19,33,33.01,33,33,14
20170101|2016-09-19 07:30,19,33,33,32.96,32.96,44
20170101|2016-09-19 08:30,19,33.1,33.21,33.05,33.21,223
20170101|2016-09-19 09:00,19,33.23,33.35,33.21,33.25,249
20170101|2016-09-19 09:30,19,33.27,33.31,33.23,33.28,70
20170101|2016-09-19 10:00,19,33.29,33.33,33.26,33.29,117
20170101|2016-09-19 10:30,19,33.31,33.59,33.31,33.49,561
20170101|2016-09-19 11:00,19,33.48,33.5,33.22,33.23,306
20170101|2016-09-19 11:30,19,33.23,33.34,33.21,33.33,116
20170101|2016-09-19 12:00,19,33.34,33.42,33.34,33.34,122
20170101|2016-09-19 12:30,19,33.35,33.39,33.27,33.33,126
20170101|2016-09-19 13:00,19,33.33,33.39,33.27,33.28,380
20170101|2016-09-19 19:00,20,33.28,33.32,33.28,33.31,17
20170101|2016-09-19 20:00,20,33.22,33.57,33.22,33.56,157
20170101|2016-09-19 20:30,20,33.53,33.74,33.53,33.7,37
20170101|2016-09-19 21:30,20,33.76,33.85,33.68,33.68,19
20170101|2016-09-19 22:00,20,33.81,33.89,33.81,33.83,48
20170101|2016-09-19 23:00,20,33.87,33.89,33.87,33.88,10
20170101|2016-09-19 23:30,20,33.92,34.04,33.92,34.03,108
20170101|2016-09-20 00:00,20,34.04,34.04,33.97,33.97,6
20170101|2016-09-20 00:30,20,33.97,34,33.89,33.97,115
20170101|2016-09-20 01:00,20,33.93,34.02,33.93,34.02,38
20170101|2016-09-20 01:30,20,34.02,34.02,33.99,33.99,6
20170101|2016-09-20 02:00,20,34,34.02,33.97,33.97,20
20170101|2016-09-20 02:30,20,33.96,33.97,33.87,33.94,106
20170101|2016-09-20 03:00,20,33.95,33.95,33.88,33.88,14
20170101|2016-09-20 03:30,20,33.86,33.86,33.86,33.86,2
20170101|2016-09-20 04:00,20,33.86,33.88,33.86,33.88,8
20170101|2016-09-20 04:30,20,33.87,33.87,33.84,33.85,11
20170101|2016-09-20 05:00,20,33.82,33.82,33.82,33.82,2
20170101|2016-09-20 05:30,20,33.82,33.82,33.82,33.82,5
20170101|2016-09-20 06:00,20,33.8,33.8,33.74,33.74,17
20170101|2016-09-20 06:30,20,33.71,33.71,33.64,33.67,33
20170101|2016-09-20 07:00,20,33.66,33.78,33.66,33.77,16
20170101|2016-09-20 07:30,20,33.75,33.75,33.7,33.7,2
20170101|2016-09-20 08:30,20,33.7,33.91,33.65,33.84,260
20170101|2016-09-20 09:00,20,33.85,33.9,33.8,33.89,193
20170101|2016-09-20 09:30,20,33.86,34.05,33.86,33.95,471
20170101|2016-09-20 10:00,20,33.97,34.12,33.91,34.06,221
20170101|2016-09-20 10:30,20,34.07,34.12,34.01,34.01,130
20170101|2016-09-20 11:00,20,34.04,34.11,34.04,34.07,109
20170101|2016-09-20 11:30,20,34.09,34.3,34.07,34.3,210
20170101|2016-09-20 12:00,20,34.3,34.3,34.21,34.28,248
20170101|2016-09-20 12:30,20,34.28,34.32,34.24,34.31,555
20170101|2016-09-20 13:00,20,34.32,34.43,34.29,34.36,598
20170101|2016-09-20 19:00,21,34.32,34.32,34.28,34.3,9
20170101|2016-09-20 20:00,21,34.2,34.2,34.15,34.19,104
20170101|2016-09-20 20:30,21,34.18,34.19,34.17,34.18,63
20170101|2016-09-20 21:00,21,34.18,34.19,34.18,34.18,15
20170101|2016-09-20 21:30,21,34.2,34.2,34.13,34.13,68
20170101|2016-09-20 22:00,21,34.15,34.15,34.08,34.13,5
20170101|2016-09-20 22:30,21,34.17,34.2,34.17,34.2,3
20170101|2016-09-20 23:30,21,34.14,34.14,34.14,34.14,3
20170101|2016-09-21 00:00,21,34.14,34.14,34.14,34.14,1
20170101|2016-09-21 00:30,21,34.14,34.14,34.14,34.14,2
20170101|2016-09-21 01:00,21,34.1,34.12,34.1,34.12,2
20170101|2016-09-21 02:00,21,34.23,34.23,34.17,34.2,20
20170101|2016-09-21 02:30,21,34.2,34.2,34.1,34.1,35
20170101|2016-09-21 03:00,21,34.09,34.1,34.03,34.05,37
20170101|2016-09-21 03:30,21,34.05,34.05,33.99,33.99,39
20170101|2016-09-21 04:00,21,33.98,34,33.94,33.99,35
20170101|2016-09-21 04:30,21,33.99,34.02,33.98,33.98,38
20170101|2016-09-21 05:00,21,33.96,34.03,33.9,34.03,30
20170101|2016-09-21 05:30,21,34.01,34.01,34.01,34.01,10
20170101|2016-09-21 06:00,21,34.01,34.01,34.01,34.01,1
20170101|2016-09-21 06:30,21,34.02,34.02,34.01,34.01,14
20170101|2016-09-21 07:00,21,33.99,34.07,33.99,34.07,12
20170101|2016-09-21 07:30,21,34.05,34.05,34.04,34.05,5
20170101|2016-09-21 08:30,21,34.1,34.1,33.97,34.06,309
20170101|2016-09-21 09:00,21,34.04,34.04,33.88,33.9,118
20170101|2016-09-21 09:30,21,33.9,33.96,33.87,33.9,230
20170101|2016-09-21 10:00,21,33.92,34.03,33.92,33.96,299
20170101|2016-09-21 10:30,21,33.95,33.97,33.89,33.96,51
20170101|2016-09-21 11:00,21,33.95,33.96,33.89,33.89,110
20170101|2016-09-21 11:30,21,33.89,33.99,33.87,33.97,122
20170101|2016-09-21 12:00,21,33.97,33.99,33.9,33.91,77
20170101|2016-09-21 12:30,21,33.92,33.93,33.87,33.87,94
20170101|2016-09-21 13:00,21,33.88,33.96,33.86,33.94,307
20170101|2016-09-21 19:00,22,33.92,34.05,33.91,34.05,18
20170101|2016-09-21 19:30,22,34.05,34.06,34.05,34.06,3
20170101|2016-09-21 20:00,22,34.13,34.31,34.13,34.31,16
20170101|2016-09-21 20:30,22,34.28,34.28,34.24,34.28,12
20170101|2016-09-21 21:00,22,34.28,34.31,34.28,34.31,6
20170101|2016-09-21 21:30,22,34.33,34.35,34.3,34.3,12
20170101|2016-09-21 22:00,22,34.29,34.29,34.08,34.09,22
20170101|2016-09-21 22:30,22,34.08,34.13,34.07,34.11,9
20170101|2016-09-21 23:00,22,34.1,34.1,34.1,34.1,2
20170101|2016-09-22 00:00,22,34.08,34.08,34.08,34.08,1
20170101|2016-09-22 00:30,22,34.09,34.09,34.02,34.02,25
20170101|2016-09-22 01:00,22,34.02,34.05,33.95,33.95,80
20170101|2016-09-22 01:30,22,33.94,33.98,33.92,33.96,21
20170101|2016-09-22 02:00,22,33.98,33.98,33.94,33.94,5
20170101|2016-09-22 02:30,22,33.97,33.97,33.97,33.97,21
20170101|2016-09-22 03:00,22,33.98,33.98,33.97,33.97,3
20170101|2016-09-22 03:30,22,33.99,34.12,33.99,34.08,80
20170101|2016-09-22 04:00,22,34.08,34.15,34.08,34.11,36
20170101|2016-09-22 04:30,22,34.15,34.25,34.15,34.23,23
20170101|2016-09-22 05:00,22,34.25,34.25,34.2,34.2,38
20170101|2016-09-22 05:30,22,34.18,34.18,34.1,34.17,34
20170101|2016-09-22 06:00,22,34.12,34.14,34.12,34.14,3
20170101|2016-09-22 06:30,22,34.21,34.26,34.21,34.25,47
20170101|2016-09-22 07:00,22,34.24,34.29,34.21,34.27,32
20170101|2016-09-22 07:30,22,34.23,34.32,34.22,34.31,26
20170101|2016-09-22 08:30,22,34.31,34.4,34.12,34.16,340
20170101|2016-09-22 09:00,22,34.19,34.21,34.09,34.21,290
20170101|2016-09-22 09:30,22,34.22,34.31,34.21,34.28,97
20170101|2016-09-22 10:00,22,34.29,34.3,34.25,34.29,137
20170101|2016-09-22 10:30,22,34.3,34.37,34.3,34.34,74
20170101|2016-09-22 11:00,22,34.37,34.37,34.34,34.35,62
20170101|2016-09-22 11:30,22,34.34,34.36,34.29,34.29,82
20170101|2016-09-22 12:00,22,34.29,34.38,34.26,34.34,666
20170101|2016-09-22 12:30,22,34.34,34.43,34.3,34.4,311
20170101|2016-09-22 13:00,22,34.41,34.51,34.41,34.42,457
20170101|2016-09-22 19:00,23,34.43,34.45,34.4,34.45,100
20170101|2016-09-22 20:00,23,34.34,34.34,34.29,34.29,6
20170101|2016-09-22 20:30,23,34.32,34.38,34.32,34.38,4
20170101|2016-09-22 21:00,23,34.33,34.33,34.22,34.24,10
20170101|2016-09-22 21:30,23,34.24,34.31,34.24,34.31,23
20170101|2016-09-22 22:00,23,34.29,34.29,34.29,34.29,1
20170101|2016-09-22 22:30,23,34.31,34.31,34.31,34.31,2
20170101|2016-09-22 23:00,23,34.29,34.29,34.23,34.25,5
20170101|2016-09-23 00:00,23,34.24,34.24,34.22,34.22,2
20170101|2016-09-23 00:30,23,34.23,34.23,34.22,34.22,2
20170101|2016-09-23 01:30,23,34.23,34.23,34.23,34.23,3
20170101|2016-09-23 02:00,23,34.19,34.19,34.18,34.18,3
20170101|2016-09-23 02:30,23,34.17,34.18,34.15,34.16,26
20170101|2016-09-23 03:00,23,34.12,34.14,34.08,34.1,78
20170101|2016-09-23 03:30,23,34.12,34.12,34.12,34.12,2
20170101|2016-09-23 04:30,23,34.18,34.19,34.18,34.19,3
20170101|2016-09-23 05:00,23,34.12,34.25,34.12,34.23,32
20170101|2016-09-23 05:30,23,34.19,34.21,34.18,34.21,4
20170101|2016-09-23 06:30,23,34.14,34.14,34.05,34.09,10
20170101|2016-09-23 07:00,23,34.03,34.07,34.03,34.07,31
20170101|2016-09-23 07:30,23,33.98,34.03,33.98,34.03,2
20170101|2016-09-23 08:30,23,34.02,34.12,33.95,34.01,225
20170101|2016-09-23 09:00,23,33.99,34.01,33.89,34.01,406
20170101|2016-09-23 09:30,23,34,34.02,33.81,33.82,317
20170101|2016-09-23 10:00,23,33.81,33.96,33.79,33.92,490
20170101|2016-09-23 10:30,23,33.92,33.92,33.78,33.79,235
20170101|2016-09-23 11:00,23,33.81,33.84,33.79,33.82,144
20170101|2016-09-23 11:30,23,33.81,33.87,33.8,33.87,89
20170101|2016-09-23 12:00,23,33.86,33.87,33.81,33.85,119
20170101|2016-09-23 12:30,23,33.84,33.91,33.81,33.81,147
20170101|2016-09-23 13:00,23,33.84,33.91,33.78,33.81,575
20170101|2016-09-25 19:00,26,33.76,33.77,33.72,33.77,36
20170101|2016-09-25 20:00,26,33.85,34.05,33.85,34.05,22
20170101|2016-09-25 20:30,26,34.09,34.13,34,34,17
20170101|2016-09-25 21:00,26,34.01,34.01,33.94,33.94,7
20170101|2016-09-25 21:30,26,34.05,34.05,33.96,33.96,5
20170101|2016-09-25 22:00,26,33.95,33.95,33.95,33.95,1
20170101|2016-09-25 22:30,26,34.02,34.02,34.01,34.01,3
20170101|2016-09-25 23:30,26,34.03,34.06,34.03,34.06,2
20170101|2016-09-26 01:00,26,34.07,34.09,34.07,34.09,4
20170101|2016-09-26 01:30,26,34.12,34.16,34.07,34.07,8
20170101|2016-09-26 02:00,26,34.04,34.04,34.04,34.04,2
20170101|2016-09-26 02:30,26,34.01,34.02,33.96,33.96,27
20170101|2016-09-26 03:30,26,33.99,33.99,33.83,33.86,67
20170101|2016-09-26 04:00,26,33.86,33.9,33.86,33.89,96
20170101|2016-09-26 04:30,26,33.87,33.87,33.79,33.86,106
20170101|2016-09-26 05:00,26,33.88,34,33.88,34,12
20170101|2016-09-26 05:30,26,33.96,33.98,33.95,33.95,17
20170101|2016-09-26 06:00,26,33.94,33.94,33.9,33.91,8
20170101|2016-09-26 06:30,26,33.91,33.95,33.9,33.95,14
20170101|2016-09-26 07:00,26,33.93,33.93,33.87,33.91,6
20170101|2016-09-26 07:30,26,33.92,33.93,33.91,33.91,17
20170101|2016-09-26 08:30,26,33.96,34.06,33.89,33.93,482
20170101|2016-09-26 09:00,26,33.91,33.91,33.72,33.73,254
20170101|2016-09-26 09:30,26,33.73,33.92,33.73,33.9,229
20170101|2016-09-26 10:00,26,33.89,33.92,33.85,33.85,268
20170101|2016-09-26 10:30,26,33.84,33.88,33.72,33.77,163
20170101|2016-09-26 11:00,26,33.77,33.79,33.64,33.75,561
20170101|2016-09-26 11:30,26,33.75,33.79,33.65,33.69,249
20170101|2016-09-26 12:00,26,33.7,33.75,33.65,33.66,197
20170101|2016-09-26 12:30,26,33.67,33.68,33.59,33.61,286
20170101|2016-09-26 13:00,26,33.62,33.63,33.47,33.63,911
20170101|2016-09-26 19:00,27,33.62,33.71,33.62,33.7,15
20170101|2016-09-26 19:30,27,33.66,33.67,33.66,33.67,6
20170101|2016-09-26 20:00,27,33.69,33.69,33.52,33.58,14
20170101|2016-09-26 20:30,27,33.57,33.57,33.46,33.51,20
20170101|2016-09-26 21:00,27,33.52,33.52,33.52,33.52,1
20170101|2016-09-26 21:30,27,33.52,33.54,33.52,33.54,3
20170101|2016-09-26 22:00,27,33.52,33.52,33.52,33.52,1
20170101|2016-09-26 23:00,27,33.52,33.52,33.52,33.52,5
20170101|2016-09-26 23:30,27,33.53,33.53,33.53,33.53,1
20170101|2016-09-27 00:30,27,33.5,33.5,33.5,33.5,1
20170101|2016-09-27 01:30,27,33.58,33.58,33.53,33.54,5
20170101|2016-09-27 02:00,27,33.51,33.52,33.49,33.52,14
20170101|2016-09-27 02:30,27,33.56,33.58,33.56,33.58,9
20170101|2016-09-27 03:00,27,33.53,33.53,33.53,33.53,9
20170101|2016-09-27 03:30,27,33.54,33.54,33.51,33.52,15
20170101|2016-09-27 04:00,27,33.5,33.5,33.32,33.34,29
20170101|2016-09-27 04:30,27,33.34,33.35,33.3,33.35,29
20170101|2016-09-27 05:00,27,33.35,33.37,33.35,33.35,15
20170101|2016-09-27 05:30,27,33.34,33.35,33.34,33.35,24
20170101|2016-09-27 06:00,27,33.35,33.35,33.34,33.34,10
20170101|2016-09-27 06:30,27,33.35,33.37,33.3,33.3,22
20170101|2016-09-27 07:00,27,33.32,33.36,33.3,33.3,18
20170101|2016-09-27 07:30,27,33.32,33.32,33.3,33.3,9
20170101|2016-09-27 08:30,27,33.3,33.3,33.14,33.26,168
20170101|2016-09-27 09:00,27,33.23,33.29,33.19,33.27,101
20170101|2016-09-27 09:30,27,33.26,33.41,33.25,33.26,231
20170101|2016-09-27 10:00,27,33.26,33.32,33.19,33.26,416
20170101|2016-09-27 10:30,27,33.28,33.4,33.28,33.38,162
20170101|2016-09-27 11:00,27,33.39,33.48,33.38,33.44,88
20170101|2016-09-27 11:30,27,33.42,33.49,33.41,33.48,100
20170101|2016-09-27 12:00,27,33.47,33.61,33.47,33.56,252
20170101|2016-09-27 12:30,27,33.58,33.62,33.54,33.59,113
20170101|2016-09-27 13:00,27,33.59,33.61,33.53,33.59,506
20170101|2016-09-27 19:00,28,33.58,33.58,33.58,33.58,1
20170101|2016-09-27 21:00,28,33.48,33.48,33.48,33.48,2
20170101|2016-09-27 21:30,28,33.39,33.39,33.31,33.34,15
20170101|2016-09-27 22:00,28,33.39,33.39,33.34,33.34,2
20170101|2016-09-27 22:30,28,33.31,33.31,33.31,33.31,4
20170101|2016-09-27 23:00,28,33.31,33.31,33.31,33.31,5
20170101|2016-09-28 00:00,28,33.32,33.32,33.32,33.32,1
20170101|2016-09-28 00:30,28,33.27,33.27,33.27,33.27,1
20170101|2016-09-28 01:30,28,33.33,33.34,33.33,33.34,2
20170101|2016-09-28 02:00,28,33.34,33.34,33.24,33.25,10
20170101|2016-09-28 02:30,28,33.24,33.24,33.21,33.21,8
20170101|2016-09-28 03:00,28,33.2,33.24,33.18,33.24,30
20170101|2016-09-28 03:30,28,33.17,33.21,33.1,33.1,9
20170101|2016-09-28 04:00,28,33.09,33.11,33.01,33.11,44
20170101|2016-09-28 04:30,28,33.08,33.08,33.07,33.07,2
20170101|2016-09-28 05:00,28,33.08,33.08,33.08,33.08,2
20170101|2016-09-28 05:30,28,33.12,33.12,33.12,33.12,2
20170101|2016-09-28 06:00,28,33.13,33.13,33.12,33.12,3
20170101|2016-09-28 06:30,28,33.14,33.15,33.04,33.04,14
20170101|2016-09-28 07:00,28,33.04,33.07,32.99,33.02,166
20170101|2016-09-28 07:30,28,33.03,33.06,33,33.06,19
20170101|2016-09-28 08:30,28,33.08,33.12,32.94,33.02,251
20170101|2016-09-28 09:00,28,33.01,33.08,32.91,33.06,1476
20170101|2016-09-28 09:30,28,33.05,33.09,32.97,33.03,300
20170101|2016-09-28 10:00,28,33,33.02,32.94,32.96,330
20170101|2016-09-28 10:30,28,32.97,33.02,32.95,33.01,121
20170101|2016-09-28 11:00,28,33.01,33.1,32.99,33,176
20170101|2016-09-28 11:30,28,32.99,33.1,32.99,33.09,176
20170101|2016-09-28 12:00,28,33.06,33.07,33.02,33.07,133
20170101|2016-09-28 12:30,28,33.07,33.13,33.07,33.09,411
20170101|2016-09-28 13:00,28,33.1,33.18,33,33.13,604
20170101|2016-09-28 19:00,29,33.34,33.38,33.26,33.26,42
20170101|2016-09-28 19:30,29,33.27,33.27,33.26,33.26,13
20170101|2016-09-28 20:00,29,33.27,33.31,33.26,33.29,37
20170101|2016-09-28 20:30,29,33.39,33.39,33.31,33.31,4
20170101|2016-09-28 21:00,29,33.34,33.34,33.34,33.34,2
20170101|2016-09-28 21:30,29,33.31,33.31,33.3,33.3,11
20170101|2016-09-28 22:00,29,33.34,33.37,33.34,33.37,2
20170101|2016-09-28 22:30,29,33.38,33.38,33.38,33.38,3
20170101|2016-09-28 23:00,29,33.34,33.34,33.34,33.34,1
20170101|2016-09-28 23:30,29,33.3,33.3,33.3,33.3,2
20170101|2016-09-29 00:00,29,33.32,33.32,33.32,33.32,1
20170101|2016-09-29 00:30,29,33.31,33.31,33.31,33.31,4
20170101|2016-09-29 01:30,29,33.24,33.27,33.2,33.2,7
20170101|2016-09-29 02:00,29,33.17,33.17,33.13,33.17,56
20170101|2016-09-29 02:30,29,33.19,33.19,33.17,33.18,6
20170101|2016-09-29 03:00,29,33.26,33.37,33.26,33.37,7
20170101|2016-09-29 03:30,29,33.36,33.38,33.35,33.36,7
20170101|2016-09-29 04:00,29,33.31,33.31,33.26,33.26,4
20170101|2016-09-29 04:30,29,33.28,33.28,33.25,33.28,8
20170101|2016-09-29 06:30,29,33.25,33.25,33.25,33.25,1
20170101|2016-09-29 07:00,29,33.24,33.24,33.2,33.2,7
20170101|2016-09-29 07:30,29,33.23,33.23,33.23,33.23,1
20170101|2016-09-29 08:30,29,33.27,33.4,33.18,33.37,186
20170101|2016-09-29 09:00,29,33.42,33.48,33.41,33.44,287
20170101|2016-09-29 09:30,29,33.44,33.49,33.3,33.47,416
20170101|2016-09-29 10:00,29,33.46,33.47,33.37,33.41,483
20170101|2016-09-29 10:30,29,33.4,33.41,33.35,33.38,80
20170101|2016-09-29 11:00,29,33.37,33.55,33.37,33.52,280
20170101|2016-09-29 11:30,29,33.52,33.57,33.47,33.5,164
20170101|2016-09-29 12:00,29,33.51,33.54,33.48,33.48,115
20170101|2016-09-29 12:30,29,33.48,33.51,33.44,33.47,101
20170101|2016-09-29 13:00,29,33.5,33.59,33.48,33.54,235
20170101|2016-09-29 19:00,30,33.55,33.55,33.53,33.55,8
20170101|2016-09-29 19:30,30,33.55,33.55,33.55,33.55,2
20170101|2016-09-29 20:00,30,33.54,33.54,33.32,33.32,42
20170101|2016-09-29 21:30,30,33.38,33.38,33.38,33.38,3
20170101|2016-09-29 22:00,30,33.33,33.38,33.33,33.33,21
20170101|2016-09-29 22:30,30,33.35,33.35,33.35,33.35,5
20170101|2016-09-29 23:00,30,33.33,33.33,33.33,33.33,1
20170101|2016-09-30 00:00,30,33.33,33.33,33.33,33.33,1
20170101|2016-09-30 00:30,30,33.37,33.37,33.37,33.37,2
20170101|2016-09-30 01:00,30,33.34,33.34,33.34,33.34,8
20170101|2016-09-30 01:30,30,33.34,33.4,33.33,33.4,8
20170101|2016-09-30 02:00,30,33.39,33.49,33.39,33.49,75
20170101|2016-09-30 02:30,30,33.52,33.53,33.44,33.49,43
20170101|2016-09-30 03:00,30,33.49,33.57,33.47,33.57,66
20170101|2016-09-30 03:30,30,33.57,33.69,33.55,33.67,66
20170101|2016-09-30 04:00,30,33.68,33.72,33.64,33.65,33
20170101|2016-09-30 04:30,30,33.65,33.65,33.63,33.63,6
20170101|2016-09-30 05:00,30,33.66,33.66,33.63,33.63,5
20170101|2016-09-30 05:30,30,33.69,33.69,33.69,33.69,2
20170101|2016-09-30 06:00,30,33.76,33.76,33.69,33.69,9
20170101|2016-09-30 06:30,30,33.67,33.67,33.67,33.67,1
20170101|2016-09-30 07:00,30,33.68,33.68,33.67,33.67,4
20170101|2016-09-30 07:30,30,33.68,33.68,33.62,33.62,16
20170101|2016-09-30 08:30,30,33.72,33.96,33.63,33.96,451
20170101|2016-09-30 09:00,30,33.96,33.97,33.72,33.75,283
20170101|2016-09-30 09:30,30,33.74,33.74,33.55,33.68,564
20170101|2016-09-30 10:00,30,33.69,33.77,33.62,33.66,297
20170101|2016-09-30 10:30,30,33.66,33.73,33.64,33.7,355
20170101|2016-09-30 11:00,30,33.71,33.87,33.48,33.86,1036
20170101|2016-09-30 11:30,30,33.86,33.86,33.75,33.76,248
20170101|2016-09-30 12:00,30,33.76,33.81,33.71,33.72,188
20170101|2016-09-30 12:30,30,33.73,33.76,33.67,33.73,80
20170101|2016-09-30 13:00,30,33.71,33.79,33.51,33.52,590
20170101|2016-10-02 19:00,3,33.4,33.4,33.4,33.4,1
20170101|2016-10-02 19:30,3,33.48,33.48,33.46,33.46,2
20170101|2016-10-02 20:00,3,33.47,33.47,33.41,33.45,11
20170101|2016-10-02 20:30,3,33.49,33.49,33.49,33.49,1
20170101|2016-10-02 21:00,3,33.46,33.46,33.46,33.46,1
20170101|2016-10-02 22:30,3,33.49,33.49,33.48,33.48,15
20170101|2016-10-02 23:00,3,33.49,33.49,33.49,33.49,1
20170101|2016-10-03 01:00,3,33.5,33.5,33.5,33.5,1
20170101|2016-10-03 01:30,3,33.5,33.5,33.34,33.38,16
20170101|2016-10-03 02:00,3,33.35,33.35,33.35,33.35,1
20170101|2016-10-03 02:30,3,33.35,33.46,33.35,33.46,14
20170101|2016-10-03 03:00,3,33.46,33.48,33.46,33.48,22
20170101|2016-10-03 03:30,3,33.47,33.47,33.47,33.47,1
20170101|2016-10-03 04:00,3,33.4,33.4,33.36,33.36,5
20170101|2016-10-03 04:30,3,33.37,33.4,33.35,33.36,7
20170101|2016-10-03 05:00,3,33.37,33.37,33.35,33.35,5
20170101|2016-10-03 05:30,3,33.33,33.33,33.33,33.33,2
20170101|2016-10-03 06:00,3,33.31,33.32,33.3,33.32,7
20170101|2016-10-03 06:30,3,33.33,33.33,33.32,33.32,3
20170101|2016-10-03 07:00,3,33.31,33.33,33.29,33.33,10
20170101|2016-10-03 07:30,3,33.33,33.33,33.32,33.33,8
20170101|2016-10-03 08:30,3,33.32,33.32,32.99,33.01,343
20170101|2016-10-03 09:00,3,33,33.05,32.96,33.05,306
20170101|2016-10-03 09:30,3,33.05,33.18,33.02,33.14,265
20170101|2016-10-03 10:00,3,33.13,33.36,33.08,33.36,399
20170101|2016-10-03 10:30,3,33.37,33.47,33.33,33.43,553
20170101|2016-10-03 11:00,3,33.44,33.53,33.36,33.39,591
20170101|2016-10-03 11:30,3,33.4,33.45,33.37,33.42,159
20170101|2016-10-03 12:00,3,33.43,33.51,33.39,33.46,359
20170101|2016-10-03 12:30,3,33.46,33.54,33.42,33.49,356
20170101|2016-10-03 13:00,3,33.5,33.58,33.43,33.47,502
20170101|2016-10-03 19:00,4,33.49,33.49,33.49,33.49,1
20170101|2016-10-03 19:30,4,33.49,33.49,33.49,33.49,1
20170101|2016-10-03 20:30,4,33.45,33.45,33.45,33.45,1
20170101|2016-10-03 21:30,4,33.43,33.43,33.4,33.4,3
20170101|2016-10-03 22:00,4,33.36,33.41,33.36,33.41,4
20170101|2016-10-03 22:30,4,33.41,33.41,33.38,33.38,3
20170101|2016-10-03 23:00,4,33.42,33.42,33.41,33.41,3
20170101|2016-10-03 23:30,4,33.38,33.38,33.37,33.37,2
20170101|2016-10-04 00:30,4,33.35,33.35,33.35,33.35,1
20170101|2016-10-04 01:30,4,33.36,33.36,33.3,33.3,9
20170101|2016-10-04 02:00,4,33.32,33.32,33.23,33.28,19
20170101|2016-10-04 02:30,4,33.28,33.33,33.25,33.29,26
20170101|2016-10-04 03:00,4,33.3,33.3,33.15,33.22,103
20170101|2016-10-04 03:30,4,33.23,33.31,33.23,33.29,47
20170101|2016-10-04 04:00,4,33.27,33.27,33.25,33.25,18
20170101|2016-10-04 04:30,4,33.25,33.26,33.15,33.18,189
20170101|2016-10-04 05:00,4,33.19,33.19,33.19,33.19,3
20170101|2016-10-04 05:30,4,33.21,33.21,33.21,33.21,15
20170101|2016-10-04 06:00,4,33.19,33.19,33.19,33.19,2
20170101|2016-10-04 06:30,4,33.19,33.19,33.11,33.15,381
20170101|2016-10-04 07:00,4,33.15,33.17,33.13,33.16,13
20170101|2016-10-04 07:30,4,33.16,33.17,33.13,33.13,13
20170101|2016-10-04 08:30,4,33.17,33.22,33.07,33.14,560
20170101|2016-10-04 09:00,4,33.14,33.16,33.01,33.13,869
20170101|2016-10-04 09:30,4,33.13,33.19,33.13,33.15,161
20170101|2016-10-04 10:00,4,33.14,33.16,33.06,33.11,200
20170101|2016-10-04 10:30,4,33.14,33.15,33.08,33.13,134
20170101|2016-10-04 11:00,4,33.12,33.17,33.11,33.17,214
20170101|2016-10-04 11:30,4,33.17,33.3,33.17,33.22,502
20170101|2016-10-04 12:00,4,33.22,33.31,33.2,33.3,167
20170101|2016-10-04 12:30,4,33.31,33.33,33.27,33.3,175
20170101|2016-10-04 13:00,4,33.29,33.38,33.28,33.37,576
20170101|2016-10-04 19:00,5,33.44,33.44,33.38,33.38,6
20170101|2016-10-04 19:30,5,33.35,33.35,33.35,33.35,50
20170101|2016-10-04 20:00,5,33.31,33.33,33.3,33.33,19
20170101|2016-10-04 20:30,5,33.32,33.32,33.31,33.32,11
20170101|2016-10-04 21:00,5,33.31,33.31,33.3,33.3,49
20170101|2016-10-04 21:30,5,33.29,33.3,33.25,33.25,38
20170101|2016-10-04 22:00,5,33.26,33.26,33.2,33.23,109
20170101|2016-10-04 22:30,5,33.21,33.21,33.16,33.2,17
20170101|2016-10-04 23:00,5,33.18,33.2,33.18,33.2,3
20170101|2016-10-05 01:00,5,33.18,33.19,33.18,33.19,3
20170101|2016-10-05 01:30,5,33.17,33.18,33.17,33.17,5
20170101|2016-10-05 02:00,5,33.16,33.16,33,33.05,550
20170101|2016-10-05 02:30,5,33.01,33.03,33.01,33.03,2
20170101|2016-10-05 03:00,5,33.05,33.11,33.05,33.05,32
20170101|2016-10-05 03:30,5,33.07,33.07,33.05,33.05,9
20170101|2016-10-05 04:00,5,33.08,33.11,33.08,33.11,7
20170101|2016-10-05 04:30,5,33.09,33.09,33.07,33.07,5
20170101|2016-10-05 05:00,5,33.04,33.04,33.03,33.03,4
20170101|2016-10-05 05:30,5,33.04,33.04,33,33,125
20170101|2016-10-05 06:00,5,33.05,33.09,33.05,33.09,6
20170101|2016-10-05 06:30,5,33.1,33.11,33.06,33.11,27
20170101|2016-10-05 07:00,5,33.11,33.15,33.08,33.08,37
20170101|2016-10-05 07:30,5,33.08,33.1,33.08,33.08,54
20170101|2016-10-05 08:30,5,33.1,33.16,33.02,33.08,1065
20170101|2016-10-05 09:00,5,33.05,33.06,32.73,32.81,883
20170101|2016-10-05 09:30,5,32.8,32.97,32.78,32.91,555
20170101|2016-10-05 10:00,5,32.93,33.09,32.92,33.08,598
20170101|2016-10-05 10:30,5,33.08,33.27,33.08,33.16,789
20170101|2016-10-05 11:00,5,33.16,33.17,33.14,33.17,113
20170101|2016-10-05 11:30,5,33.15,33.17,33.05,33.08,409
20170101|2016-10-05 12:00,5,33.07,33.13,33.05,33.13,137
20170101|2016-10-05 12:30,5,33.13,33.18,33.07,33.15,620
20170101|2016-10-05 13:00,5,33.17,33.19,33.02,33.07,563
20170101|2016-10-05 19:00,6,33,33.08,32.99,32.99,34
20170101|2016-10-05 19:30,6,32.98,32.98,32.97,32.97,6
20170101|2016-10-05 20:00,6,32.95,32.96,32.95,32.96,3
20170101|2016-10-05 21:30,6,32.92,33,32.92,32.98,29
20170101|2016-10-05 22:00,6,32.98,32.98,32.91,32.91,31
20170101|2016-10-05 22:30,6,32.9,32.91,32.89,32.91,19
20170101|2016-10-05 23:00,6,32.92,32.92,32.91,32.91,3
20170101|2016-10-06 00:00,6,32.91,32.91,32.9,32.9,7
20170101|2016-10-06 01:30,6,32.92,32.97,32.92,32.94,34
20170101|2016-10-06 02:00,6,32.96,32.96,32.94,32.95,35
20170101|2016-10-06 02:30,6,32.94,32.95,32.94,32.95,43
20170101|2016-10-06 03:00,6,32.95,33.04,32.95,33.04,5
20170101|2016-10-06 03:30,6,33.03,33.05,33.03,33.05,5
20170101|2016-10-06 04:00,6,33.08,33.13,33.03,33.06,12
20170101|2016-10-06 04:30,6,33.06,33.06,33.06,33.06,3
20170101|2016-10-06 05:00,6,33.11,33.12,33.08,33.1,7
20170101|2016-10-06 06:00,6,33.04,33.06,33.04,33.05,7
20170101|2016-10-06 06:30,6,33.06,33.06,33.05,33.05,4
20170101|2016-10-06 07:00,6,33.06,33.16,33.06,33.14,26
20170101|2016-10-06 07:30,6,33.16,33.19,33.13,33.18,28
20170101|2016-10-06 08:30,6,33.12,33.42,33.06,33.41,732
20170101|2016-10-06 09:00,6,33.41,33.53,33.41,33.46,255
20170101|2016-10-06 09:30,6,33.47,33.5,33.39,33.46,180
20170101|2016-10-06 10:00,6,33.47,33.49,33.38,33.44,287
20170101|2016-10-06 10:30,6,33.45,33.51,33.41,33.5,240
20170101|2016-10-06 11:00,6,33.49,33.52,33.44,33.44,247
20170101|2016-10-06 11:30,6,33.45,33.52,33.4,33.51,280
20170101|2016-10-06 12:00,6,33.5,33.53,33.49,33.51,88
20170101|2016-10-06 12:30,6,33.52,33.53,33.48,33.49,229
20170101|2016-10-06 13:00,6,33.49,33.58,33.44,33.54,954
20170101|2016-10-06 19:00,7,33.57,33.61,33.52,33.61,43
20170101|2016-10-06 19:30,7,33.62,33.69,33.62,33.69,17
20170101|2016-10-06 20:00,7,33.65,33.66,33.65,33.66,2
20170101|2016-10-06 20:30,7,33.68,33.68,33.68,33.68,1
20170101|2016-10-06 21:00,7,33.68,33.68,33.68,33.68,3
20170101|2016-10-06 21:30,7,33.64,33.64,33.6,33.62,22
20170101|2016-10-06 22:00,7,33.62,33.62,33.62,33.62,1
20170101|2016-10-06 22:30,7,33.64,33.68,33.64,33.68,3
20170101|2016-10-06 23:00,7,33.69,33.69,33.69,33.69,1
20170101|2016-10-06 23:30,7,33.62,33.62,33.59,33.6,5
20170101|2016-10-07 00:00,7,33.64,33.7,33.64,33.7,10
20170101|2016-10-07 00:30,7,33.68,33.68,33.68,33.68,1
20170101|2016-10-07 01:30,7,33.66,33.66,33.66,33.66,5
20170101|2016-10-07 02:00,7,33.66,33.66,33.63,33.65,6
20170101|2016-10-07 02:30,7,33.6,33.6,33.49,33.5,20
20170101|2016-10-07 03:00,7,33.51,33.57,33.48,33.57,11
20170101|2016-10-07 03:30,7,33.54,33.6,33.54,33.56,7
20170101|2016-10-07 04:00,7,33.53,33.53,33.5,33.51,7
20170101|2016-10-07 04:30,7,33.45,33.46,33.38,33.42,30
20170101|2016-10-07 05:00,7,33.4,33.41,33.4,33.41,3
20170101|2016-10-07 05:30,7,33.43,33.44,33.43,33.43,3
20170101|2016-10-07 06:00,7,33.44,33.5,33.44,33.5,9
20170101|2016-10-07 06:30,7,33.44,33.44,33.28,33.33,1016
20170101|2016-10-07 07:00,7,33.34,33.37,33.29,33.33,28
20170101|2016-10-07 07:30,7,33.35,33.35,33.31,33.33,18
20170101|2016-10-07 08:30,7,33.32,33.49,33.3,33.49,742
20170101|2016-10-07 09:00,7,33.49,33.51,33.33,33.38,505
20170101|2016-10-07 09:30,7,33.38,33.55,33.38,33.46,618
20170101|2016-10-07 10:00,7,33.47,33.56,33.38,33.5,560
20170101|2016-10-07 10:30,7,33.5,33.56,33.39,33.52,581
20170101|2016-10-07 11:00,7,33.51,33.56,33.44,33.55,443
20170101|2016-10-07 11:30,7,33.55,33.67,33.5,33.5,650
20170101|2016-10-07 12:00,7,33.5,33.57,33.48,33.56,529
20170101|2016-10-07 12:30,7,33.56,33.62,33.55,33.6,408
20170101|2016-10-07 13:00,7,33.61,33.62,33.49,33.55,746
20170101|2016-10-09 19:00,10,33.63,33.66,33.63,33.66,13
20170101|2016-10-09 19:30,10,33.64,33.64,33.56,33.61,21
20170101|2016-10-09 20:00,10,33.49,33.6,33.39,33.6,67
20170101|2016-10-09 20:30,10,33.56,33.56,33.48,33.48,4
20170101|2016-10-09 21:00,10,33.48,33.48,33.43,33.48,16
20170101|2016-10-09 21:30,10,33.5,33.53,33.48,33.51,34
20170101|2016-10-09 22:00,10,33.52,33.54,33.52,33.54,3
20170101|2016-10-09 22:30,10,33.56,33.56,33.55,33.55,5
20170101|2016-10-09 23:00,10,33.54,33.54,33.53,33.53,6
20170101|2016-10-09 23:30,10,33.5,33.5,33.5,33.5,2
20170101|2016-10-10 00:00,10,33.5,33.51,33.5,33.51,3
20170101|2016-10-10 00:30,10,33.49,33.49,33.49,33.49,1
20170101|2016-10-10 01:00,10,33.5,33.52,33.5,33.52,7
20170101|2016-10-10 01:30,10,33.52,33.56,33.51,33.56,16
20170101|2016-10-10 02:00,10,33.53,33.58,33.48,33.48,8
20170101|2016-10-10 02:30,10,33.48,33.52,33.48,33.52,5
20170101|2016-10-10 03:00,10,33.52,33.52,33.48,33.5,10
20170101|2016-10-10 03:30,10,33.53,33.53,33.51,33.53,13
20170101|2016-10-10 04:00,10,33.52,33.52,33.46,33.46,114
20170101|2016-10-10 04:30,10,33.46,33.47,33.39,33.41,116
20170101|2016-10-10 05:00,10,33.4,33.47,33.4,33.45,19
20170101|2016-10-10 05:30,10,33.42,33.46,33.42,33.42,22
20170101|2016-10-10 06:00,10,33.43,33.47,33.42,33.45,47
20170101|2016-10-10 06:30,10,33.41,33.41,33.41,33.41,5
20170101|2016-10-10 07:00,10,33.41,33.41,33.37,33.38,54
20170101|2016-10-10 07:30,10,33.36,33.39,33.34,33.36,109
20170101|2016-10-10 08:30,10,33.45,34.04,33.44,33.99,1702
20170101|2016-10-10 09:00,10,33.99,34.29,33.98,34.08,1900
20170101|2016-10-10 09:30,10,34.07,34.21,33.88,33.89,831
20170101|2016-10-10 10:00,10,33.9,33.97,33.87,33.96,577
20170101|2016-10-10 10:30,10,33.98,34.05,33.96,33.98,581
20170101|2016-10-10 11:00,10,33.98,34.01,33.9,34.01,348
20170101|2016-10-10 11:30,10,34,34.12,34,34.07,445
20170101|2016-10-10 12:00,10,34.08,34.13,34.05,34.07,187
20170101|2016-10-10 12:30,10,34.07,34.13,34.06,34.09,181
20170101|2016-10-10 13:00,10,34.1,34.16,34.06,34.16,757
20170101|2016-10-10 19:00,11,34.2,34.2,34.16,34.16,3
20170101|2016-10-10 20:00,11,34.14,34.21,34.14,34.14,17
20170101|2016-10-10 20:30,11,34.11,34.18,34.11,34.14,10
20170101|2016-10-10 21:00,11,34.17,34.19,34.16,34.19,38
20170101|2016-10-10 21:30,11,34.17,34.18,34.13,34.13,67
20170101|2016-10-10 22:00,11,34.08,34.14,34.08,34.14,2
20170101|2016-10-10 22:30,11,34.18,34.19,34.17,34.17,3
20170101|2016-10-10 23:00,11,34.15,34.15,34.15,34.15,1
20170101|2016-10-10 23:30,11,34.19,34.19,34.17,34.17,2
20170101|2016-10-11 00:00,11,34.21,34.22,34.2,34.2,6
20170101|2016-10-11 00:30,11,34.19,34.26,34.19,34.23,19
20170101|2016-10-11 01:00,11,34.21,34.23,34.17,34.23,7
20170101|2016-10-11 01:30,11,34.21,34.28,34.21,34.28,21
20170101|2016-10-11 02:00,11,34.25,34.25,34.22,34.24,13
20170101|2016-10-11 02:30,11,34.22,34.22,34.21,34.22,7
20170101|2016-10-11 03:00,11,34.19,34.21,34.14,34.15,90
20170101|2016-10-11 03:30,11,34.14,34.16,34.1,34.16,117
20170101|2016-10-11 04:00,11,34.08,34.1,34.08,34.1,3
20170101|2016-10-11 04:30,11,34.15,34.2,34.15,34.2,11
20170101|2016-10-11 05:00,11,34.25,34.25,34.19,34.19,181
20170101|2016-10-11 05:30,11,34.18,34.22,34.18,34.18,206
20170101|2016-10-11 06:00,11,34.16,34.21,34.16,34.17,26
20170101|2016-10-11 06:30,11,34.18,34.21,34.16,34.21,86
20170101|2016-10-11 07:00,11,34.21,34.25,34.18,34.18,165
20170101|2016-10-11 07:30,11,34.17,34.19,34.14,34.16,46
20170101|2016-10-11 08:30,11,34.2,34.35,34.15,34.17,1206
20170101|2016-10-11 09:00,11,34.19,34.19,34.02,34.1,586
20170101|2016-10-11 09:30,11,34.1,34.15,34.02,34.05,514
20170101|2016-10-11 10:00,11,34.04,34.09,33.95,34,371
20170101|2016-10-11 10:30,11,33.99,34.07,33.99,34.03,546
20170101|2016-10-11 11:00,11,34.04,34.09,33.98,33.99,297
20170101|2016-10-11 11:30,11,34,34,33.88,33.89,456
20170101|2016-10-11 12:00,11,33.89,33.91,33.8,33.81,429
20170101|2016-10-11 12:30,11,33.8,33.81,33.66,33.73,426
20170101|2016-10-11 13:00,11,33.73,33.75,33.6,33.71,810
20170101|2016-10-11 19:00,12,33.71,33.85,33.71,33.77,15
20170101|2016-10-11 19:30,12,33.73,33.78,33.73,33.78,2
20170101|2016-10-11 21:00,12,33.84,33.84,33.84,33.84,1
20170101|2016-10-11 21:30,12,33.83,33.89,33.83,33.89,10
20170101|2016-10-11 23:00,12,33.89,33.89,33.89,33.89,10
20170101|2016-10-12 00:00,12,33.9,33.92,33.9,33.92,2
20170101|2016-10-12 00:30,12,33.93,33.94,33.86,33.86,11
20170101|2016-10-12 01:00,12,33.84,33.84,33.84,33.84,1
20170101|2016-10-12 01:30,12,33.86,33.86,33.77,33.79,10
20170101|2016-10-12 02:00,12,33.79,33.79,33.79,33.79,5
20170101|2016-10-12 02:30,12,33.77,33.94,33.77,33.94,20
20170101|2016-10-12 03:00,12,33.89,33.89,33.89,33.89,2
20170101|2016-10-12 03:30,12,33.84,33.93,33.84,33.91,74
20170101|2016-10-12 04:00,12,33.95,33.97,33.91,33.97,17
20170101|2016-10-12 04:30,12,33.98,34.07,33.97,34.02,25
20170101|2016-10-12 05:00,12,34.04,34.04,33.98,33.98,10
20170101|2016-10-12 05:30,12,33.96,33.96,33.96,33.96,1
20170101|2016-10-12 06:00,12,33.96,33.96,33.93,33.93,5
20170101|2016-10-12 06:30,12,33.95,33.95,33.92,33.93,6
20170101|2016-10-12 07:00,12,33.93,33.99,33.92,33.99,27
20170101|2016-10-12 07:30,12,33.98,33.98,33.93,33.95,38
20170101|2016-10-12 08:30,12,33.95,33.97,33.82,33.95,515
20170101|2016-10-12 09:00,12,33.96,33.98,33.86,33.89,415
20170101|2016-10-12 09:30,12,33.88,33.97,33.82,33.89,558
20170101|2016-10-12 10:00,12,33.89,33.9,33.81,33.84,474
20170101|2016-10-12 10:30,12,33.84,33.89,33.71,33.76,666
20170101|2016-10-12 11:00,12,33.8,34.18,33.71,34.04,1227
20170101|2016-10-12 11:30,12,34.03,34.03,33.73,33.81,420
20170101|2016-10-12 12:00,12,33.82,33.88,33.79,33.8,192
20170101|2016-10-12 12:30,12,33.79,33.89,33.77,33.79,194
20170101|2016-10-12 13:00,12,33.78,33.78,33.57,33.61,751
20170101|2016-10-12 19:00,13,33.68,33.75,33.66,33.67,14
20170101|2016-10-12 19:30,13,33.67,33.67,33.67,33.67,6
20170101|2016-10-12 20:00,13,33.73,33.87,33.73,33.75,26
20170101|2016-10-12 20:30,13,33.75,33.88,33.75,33.77,28
20170101|2016-10-12 21:00,13,33.7,33.7,33.67,33.67,2
20170101|2016-10-12 21:30,13,33.67,33.67,33.64,33.67,30
20170101|2016-10-12 22:00,13,33.68,33.68,33.67,33.68,5
20170101|2016-10-12 22:30,13,33.64,33.65,33.64,33.65,3
20170101|2016-10-12 23:00,13,33.6,33.6,33.6,33.6,1
20170101|2016-10-12 23:30,13,33.62,33.68,33.62,33.68,7
20170101|2016-10-13 00:30,13,33.62,33.62,33.46,33.46,24
20170101|2016-10-13 01:00,13,33.45,33.49,33.41,33.43,26
20170101|2016-10-13 01:30,13,33.41,33.42,33.4,33.42,157
20170101|2016-10-13 02:00,13,33.41,33.41,33.33,33.35,156
20170101|2016-10-13 02:30,13,33.36,33.38,33.34,33.34,5
20170101|2016-10-13 03:00,13,33.34,33.38,33.34,33.38,26
20170101|2016-10-13 03:30,13,33.38,33.41,33.26,33.39,287
20170101|2016-10-13 04:00,13,33.39,33.4,33.37,33.37,39
20170101|2016-10-13 04:30,13,33.41,33.41,33.36,33.37,78
20170101|2016-10-13 05:00,13,33.37,33.39,33.37,33.37,9
20170101|2016-10-13 05:30,13,33.37,33.37,33.35,33.36,8
20170101|2016-10-13 06:00,13,33.37,33.37,33.35,33.35,5
20170101|2016-10-13 06:30,13,33.35,33.41,33.35,33.41,7
20170101|2016-10-13 07:00,13,33.42,33.44,33.39,33.44,88
20170101|2016-10-13 07:30,13,33.46,33.46,33.38,33.43,18
20170101|2016-10-13 08:30,13,33.35,33.35,33.17,33.21,397
20170101|2016-10-13 09:00,13,33.2,33.26,33.17,33.21,194
20170101|2016-10-13 09:30,13,33.22,33.39,33.19,33.37,456
20170101|2016-10-13 10:00,13,33.38,33.39,33.25,33.39,199
20170101|2016-10-13 10:30,13,33.4,33.46,33.37,33.42,212
20170101|2016-10-13 11:00,13,33.41,33.57,33.41,33.54,353
20170101|2016-10-13 11:30,13,33.55,33.68,33.54,33.6,477
20170101|2016-10-13 12:00,13,33.59,33.65,33.58,33.61,186
20170101|2016-10-13 12:30,13,33.62,33.78,33.55,33.66,500
20170101|2016-10-13 13:00,13,33.67,33.74,33.58,33.69,569
20170101|2016-10-13 19:00,14,33.76,33.77,33.72,33.72,24
20170101|2016-10-13 19:30,14,33.67,33.68,33.67,33.68,2
20170101|2016-10-13 20:00,14,33.66,33.77,33.61,33.71,33
20170101|2016-10-13 20:30,14,33.75,33.77,33.73,33.74,20
20170101|2016-10-13 21:30,14,33.7,33.7,33.67,33.67,6
20170101|2016-10-13 22:00,14,33.71,33.75,33.71,33.75,11
20170101|2016-10-13 22:30,14,33.74,33.74,33.74,33.74,1
20170101|2016-10-13 23:00,14,33.78,33.8,33.78,33.8,3
20170101|2016-10-14 00:30,14,33.82,33.82,33.7,33.79,11
20170101|2016-10-14 01:00,14,33.84,33.87,33.84,33.84,27
20170101|2016-10-14 01:30,14,33.85,33.87,33.83,33.84,52
20170101|2016-10-14 02:00,14,33.86,33.91,33.86,33.91,13
20170101|2016-10-14 02:30,14,33.93,33.99,33.92,33.98,23
20170101|2016-10-14 03:00,14,34,34,33.92,33.94,71
20170101|2016-10-14 03:30,14,33.95,33.95,33.9,33.94,26
20170101|2016-10-14 04:00,14,33.93,34,33.93,34,69
20170101|2016-10-14 04:30,14,33.96,34.05,33.96,34.01,15
20170101|2016-10-14 05:00,14,34.05,34.13,34.05,34.1,182
20170101|2016-10-14 05:30,14,34.1,34.1,34,34.07,30
20170101|2016-10-14 06:00,14,34.06,34.1,34.06,34.06,74
20170101|2016-10-14 06:30,14,34.09,34.09,33.97,34.04,15
20170101|2016-10-14 07:00,14,34.03,34.03,33.95,33.96,24
20170101|2016-10-14 07:30,14,33.95,33.98,33.92,33.92,81
20170101|2016-10-14 08:30,14,34.25,34.78,34.25,34.53,2794
20170101|2016-10-14 09:00,14,34.56,34.72,34.51,34.71,1309
20170101|2016-10-14 09:30,14,34.73,34.87,34.66,34.81,975
20170101|2016-10-14 10:00,14,34.81,34.82,34.53,34.61,860
20170101|2016-10-14 10:30,14,34.62,34.7,34.56,34.66,328
20170101|2016-10-14 11:00,14,34.66,34.7,34.62,34.67,325
20170101|2016-10-14 11:30,14,34.65,34.66,34.59,34.62,586
20170101|2016-10-14 12:00,14,34.65,34.7,34.57,34.68,314
20170101|2016-10-14 12:30,14,34.67,34.75,34.63,34.75,218
20170101|2016-10-14 13:00,14,34.74,34.74,34.52,34.61,817
20170101|2016-10-16 19:00,17,34.71,35.16,34.7,35.14,148
20170101|2016-10-16 19:30,17,35.11,35.17,35.1,35.17,32
20170101|2016-10-16 20:00,17,35.13,35.14,35.08,35.08,34
20170101|2016-10-16 20:30,17,35.05,35.07,35.03,35.05,71
20170101|2016-10-16 21:00,17,35.08,35.13,35.06,35.09,30
20170101|2016-10-16 21:30,17,35.14,35.22,35.13,35.21,46
20170101|2016-10-16 22:00,17,35.22,35.4,35.22,35.39,68
20170101|2016-10-16 22:30,17,35.41,35.45,35.33,35.33,60
20170101|2016-10-16 23:00,17,35.31,35.31,35.3,35.31,20
20170101|2016-10-16 23:30,17,35.3,35.3,35.28,35.3,63
20170101|2016-10-17 00:00,17,35.29,35.29,35.29,35.29,1
20170101|2016-10-17 00:30,17,35.3,35.3,35.28,35.3,35
20170101|2016-10-17 01:00,17,35.3,35.3,35.19,35.19,45
20170101|2016-10-17 01:30,17,35.18,35.27,35.14,35.22,125
20170101|2016-10-17 02:00,17,35.22,35.29,35.16,35.23,389
20170101|2016-10-17 02:30,17,35.21,35.26,35.17,35.18,177
20170101|2016-10-17 03:00,17,35.18,35.3,35.17,35.3,165
20170101|2016-10-17 03:30,17,35.33,35.42,35.3,35.31,176
20170101|2016-10-17 04:00,17,35.32,35.35,35.32,35.35,67
20170101|2016-10-17 04:30,17,35.37,35.39,35.3,35.3,23
20170101|2016-10-17 05:00,17,35.3,35.3,35.25,35.28,10
20170101|2016-10-17 05:30,17,35.27,35.3,35.27,35.28,61
20170101|2016-10-17 06:00,17,35.28,35.33,35.27,35.33,54
20170101|2016-10-17 06:30,17,35.32,35.41,35.27,35.39,89
20170101|2016-10-17 07:00,17,35.39,35.41,35.32,35.4,122
20170101|2016-10-17 07:30,17,35.4,35.53,35.4,35.53,487
20170101|2016-10-17 08:30,17,35.5,35.51,35.07,35.1,1780
20170101|2016-10-17 09:00,17,35.13,35.34,35.07,35.34,733
20170101|2016-10-17 09:30,17,35.34,35.42,35.3,35.42,645
20170101|2016-10-17 10:00,17,35.42,35.46,35.36,35.4,608
20170101|2016-10-17 10:30,17,35.4,35.66,35.39,35.52,852
20170101|2016-10-17 11:00,17,35.52,35.55,35.3,35.41,540
20170101|2016-10-17 11:30,17,35.4,35.55,35.4,35.49,321
20170101|2016-10-17 12:00,17,35.5,35.6,35.49,35.58,434
20170101|2016-10-17 12:30,17,35.59,35.71,35.58,35.68,708
20170101|2016-10-17 13:00,17,35.68,35.83,35.67,35.72,1399
20170101|2016-10-17 19:00,18,35.68,35.7,35.65,35.66,47
20170101|2016-10-17 19:30,18,35.67,35.71,35.67,35.71,37
20170101|2016-10-17 20:00,18,35.69,35.71,35.55,35.61,177
20170101|2016-10-17 20:30,18,35.59,35.69,35.59,35.69,17
20170101|2016-10-17 21:00,18,35.69,35.7,35.66,35.66,62
20170101|2016-10-17 21:30,18,35.65,35.69,35.6,35.69,27
20170101|2016-10-17 22:00,18,35.65,35.72,35.6,35.64,104
20170101|2016-10-17 22:30,18,35.61,35.61,35.61,35.61,2
20170101|2016-10-17 23:00,18,35.6,35.6,35.58,35.58,3
20170101|2016-10-17 23:30,18,35.59,35.6,35.59,35.6,4
20170101|2016-10-18 00:00,18,35.59,35.59,35.59,35.59,6
20170101|2016-10-18 00:30,18,35.6,35.71,35.6,35.69,57
20170101|2016-10-18 01:00,18,35.73,35.76,35.67,35.69,135
20170101|2016-10-18 01:30,18,35.76,35.76,35.75,35.76,19
20170101|2016-10-18 02:00,18,35.77,35.95,35.77,35.92,247
20170101|2016-10-18 02:30,18,35.88,35.88,35.73,35.8,66
20170101|2016-10-18 03:00,18,35.79,35.8,35.62,35.62,32
20170101|2016-10-18 03:30,18,35.64,35.69,35.64,35.65,16
20170101|2016-10-18 04:00,18,35.62,35.65,35.54,35.54,264
20170101|2016-10-18 04:30,18,35.52,35.52,35.38,35.41,338
20170101|2016-10-18 05:00,18,35.4,35.41,35.31,35.4,160
20170101|2016-10-18 05:30,18,35.39,35.39,35.3,35.32,17
20170101|2016-10-18 06:00,18,35.31,35.32,35.18,35.31,284
20170101|2016-10-18 06:30,18,35.31,35.37,35.27,35.3,101
20170101|2016-10-18 07:00,18,35.3,35.31,35.23,35.26,110
20170101|2016-10-18 07:30,18,35.26,35.28,35.23,35.23,180
20170101|2016-10-18 08:30,18,35.32,35.5,35.27,35.32,1176
20170101|2016-10-18 09:00,18,35.32,35.38,35.28,35.29,1050
20170101|2016-10-18 09:30,18,35.29,35.49,35.29,35.44,1070
20170101|2016-10-18 10:00,18,35.44,35.5,35.41,35.48,525
20170101|2016-10-18 10:30,18,35.49,35.5,35.43,35.48,491
20170101|2016-10-18 11:00,18,35.48,35.56,35.45,35.53,515
20170101|2016-10-18 11:30,18,35.55,35.65,35.54,35.6,557
20170101|2016-10-18 12:00,18,35.61,35.63,35.43,35.49,616
20170101|2016-10-18 12:30,18,35.49,35.49,35.27,35.31,760
20170101|2016-10-18 13:00,18,35.31,35.47,35.3,35.42,903
20170101|2016-10-18 19:00,19,35.48,35.52,35.45,35.47,37
20170101|2016-10-18 19:30,19,35.48,35.5,35.48,35.5,5
20170101|2016-10-18 20:00,19,35.51,35.7,35.5,35.57,44
20170101|2016-10-18 20:30,19,35.52,35.59,35.52,35.55,24
20170101|2016-10-18 21:00,19,35.58,35.58,35.51,35.53,38
20170101|2016-10-18 21:30,19,35.54,35.56,35.51,35.55,82
20170101|2016-10-18 22:00,19,35.51,35.53,35.28,35.31,40
20170101|2016-10-18 22:30,19,35.29,35.41,35.29,35.41,7
20170101|2016-10-18 23:00,19,35.41,35.43,35.41,35.43,2
20170101|2016-10-18 23:30,19,35.4,35.4,35.39,35.39,4
20170101|2016-10-19 00:00,19,35.38,35.38,35.38,35.38,2
20170101|2016-10-19 00:30,19,35.38,35.4,35.25,35.27,127
20170101|2016-10-19 01:00,19,35.26,35.53,35.25,35.51,212
20170101|2016-10-19 01:30,19,35.51,35.77,35.46,35.69,158
20170101|2016-10-19 02:00,19,35.67,35.71,35.57,35.58,247
20170101|2016-10-19 02:30,19,35.57,35.62,35.56,35.6,79
20170101|2016-10-19 03:00,19,35.58,35.59,35.56,35.59,11
20170101|2016-10-19 03:30,19,35.58,35.58,35.49,35.49,28
20170101|2016-10-19 04:00,19,35.48,35.58,35.45,35.56,31
20170101|2016-10-19 04:30,19,35.55,35.55,35.43,35.43,172
20170101|2016-10-19 05:00,19,35.45,35.48,35.44,35.47,10
20170101|2016-10-19 05:30,19,35.49,35.5,35.49,35.49,6
20170101|2016-10-19 06:00,19,35.48,35.49,35.48,35.49,2
20170101|2016-10-19 06:30,19,35.49,35.51,35.48,35.49,13
20170101|2016-10-19 07:00,19,35.49,35.52,35.47,35.47,51
20170101|2016-10-19 07:30,19,35.48,35.56,35.46,35.52,144
20170101|2016-10-19 08:30,19,35.54,35.79,35.54,35.68,1333
20170101|2016-10-19 09:00,19,35.68,35.77,35.6,35.73,641
20170101|2016-10-19 09:30,19,35.73,35.86,35.73,35.83,728
20170101|2016-10-19 10:00,19,35.84,35.84,35.7,35.81,744
20170101|2016-10-19 10:30,19,35.81,35.86,35.73,35.8,554
20170101|2016-10-19 11:00,19,35.79,35.79,35.62,35.72,370
20170101|2016-10-19 11:30,19,35.74,35.74,35.63,35.7,247
20170101|2016-10-19 12:00,19,35.69,35.72,35.66,35.68,312
20170101|2016-10-19 12:30,19,35.69,35.72,35.65,35.68,269
20170101|2016-10-19 13:00,19,35.69,35.75,35.62,35.67,746
20170101|2016-10-19 19:00,20,35.67,35.74,35.67,35.73,92
20170101|2016-10-19 19:30,20,35.73,35.75,35.73,35.75,8
20170101|2016-10-19 20:00,20,35.8,35.83,35.73,35.77,91
20170101|2016-10-19 20:30,20,35.78,35.8,35.71,35.79,26
20170101|2016-10-19 21:00,20,35.8,35.88,35.8,35.83,45
20170101|2016-10-19 21:30,20,35.83,35.85,35.83,35.83,24
20170101|2016-10-19 22:00,20,35.87,35.88,35.84,35.84,22
20170101|2016-10-19 22:30,20,35.84,35.84,35.83,35.83,7
20170101|2016-10-19 23:00,20,35.83,35.83,35.82,35.82,8
20170101|2016-10-19 23:30,20,35.81,35.81,35.81,35.81,2
20170101|2016-10-20 00:00,20,35.84,35.84,35.81,35.83,6
20170101|2016-10-20 00:30,20,35.81,35.87,35.72,35.84,98
20170101|2016-10-20 01:00,20,35.84,35.85,35.82,35.82,38
20170101|2016-10-20 01:30,20,35.84,35.84,35.82,35.82,10
20170101|2016-10-20 02:00,20,35.78,35.79,35.61,35.62,232
20170101|2016-10-20 02:30,20,35.64,35.67,35.61,35.63,26
20170101|2016-10-20 03:00,20,35.61,35.61,35.57,35.59,45
20170101|2016-10-20 03:30,20,35.58,35.58,35.55,35.57,52
20170101|2016-10-20 04:00,20,35.57,35.57,35.55,35.56,68
20170101|2016-10-20 04:30,20,35.57,35.6,35.57,35.58,32
20170101|2016-10-20 05:00,20,35.57,35.57,35.43,35.48,84
20170101|2016-10-20 05:30,20,35.5,35.52,35.5,35.5,13
20170101|2016-10-20 06:00,20,35.5,35.5,35.46,35.5,37
20170101|2016-10-20 06:30,20,35.52,35.53,35.46,35.48,44
20170101|2016-10-20 07:00,20,35.48,35.57,35.48,35.53,116
20170101|2016-10-20 07:30,20,35.52,35.56,35.51,35.52,33
20170101|2016-10-20 08:30,20,35.57,35.62,35.3,35.36,773
20170101|2016-10-20 09:00,20,35.35,35.4,35.31,35.31,1141
20170101|2016-10-20 09:30,20,35.31,35.32,35.2,35.22,1048
20170101|2016-10-20 10:00,20,35.23,35.28,35.16,35.22,814
20170101|2016-10-20 10:30,20,35.22,35.32,35.19,35.29,211
20170101|2016-10-20 11:00,20,35.3,35.44,35.3,35.34,657
20170101|2016-10-20 11:30,20,35.36,35.46,35.32,35.35,502
20170101|2016-10-20 12:00,20,35.36,35.39,35.35,35.38,289
20170101|2016-10-20 12:30,20,35.36,35.4,35.35,35.35,289
20170101|2016-10-20 13:00,20,35.35,35.37,35.27,35.3,423
20170101|2016-10-20 19:00,21,35.35,35.35,35.29,35.35,181
20170101|2016-10-20 19:30,21,35.34,35.37,35.25,35.26,9
20170101|2016-10-20 20:00,21,35.25,35.29,35.21,35.22,33
20170101|2016-10-20 20:30,21,35.19,35.19,35.11,35.18,31
20170101|2016-10-20 21:00,21,35.2,35.2,35.18,35.19,14
20170101|2016-10-20 21:30,21,35.2,35.2,35.16,35.16,12
20170101|2016-10-20 22:00,21,35.18,35.22,35.16,35.16,39
20170101|2016-10-20 22:30,21,35.18,35.19,35.16,35.17,35
20170101|2016-10-20 23:00,21,35.19,35.2,35.18,35.18,9
20170101|2016-10-20 23:30,21,35.18,35.21,35.18,35.21,5
20170101|2016-10-21 00:00,21,35.21,35.21,35.21,35.21,1
20170101|2016-10-21 00:30,21,35.22,35.28,35.22,35.24,9
20170101|2016-10-21 01:00,21,35.25,35.29,35.24,35.26,7
20170101|2016-10-21 01:30,21,35.22,35.22,35.21,35.21,6
20170101|2016-10-21 02:00,21,35.22,35.23,35,35.05,576
20170101|2016-10-21 02:30,21,35.11,35.11,34.99,34.99,144
20170101|2016-10-21 03:00,21,34.98,35.08,34.95,35.05,110
20170101|2016-10-21 03:30,21,35.06,35.16,35.03,35.16,29
20170101|2016-10-21 04:00,21,35.15,35.2,35.1,35.18,49
20170101|2016-10-21 04:30,21,35.2,35.27,35.2,35.24,69
20170101|2016-10-21 05:00,21,35.23,35.23,35.23,35.23,16
20170101|2016-10-21 05:30,21,35.25,35.25,35.24,35.24,11
20170101|2016-10-21 06:00,21,35.21,35.21,35.21,35.21,2
20170101|2016-10-21 06:30,21,35.23,35.23,35.19,35.22,24
20170101|2016-10-21 07:00,21,35.2,35.24,35.2,35.22,16
20170101|2016-10-21 07:30,21,35.21,35.22,35.18,35.19,36
20170101|2016-10-21 08:30,21,35.15,35.35,35.1,35.33,939
20170101|2016-10-21 09:00,21,35.34,35.45,35.32,35.42,579
20170101|2016-10-21 09:30,21,35.41,35.51,35.4,35.44,267
20170101|2016-10-21 10:00,21,35.45,35.48,35.38,35.43,316
20170101|2016-10-21 10:30,21,35.44,35.44,35.37,35.43,166
20170101|2016-10-21 11:00,21,35.43,35.52,35.39,35.48,367
20170101|2016-10-21 11:30,21,35.5,35.52,35.45,35.47,288
20170101|2016-10-21 12:00,21,35.47,35.49,35.45,35.47,244
20170101|2016-10-21 12:30,21,35.48,35.48,35.37,35.4,274
20170101|2016-10-21 13:00,21,35.39,35.41,35.36,35.38,479
20170101|2016-10-23 19:00,24,35.34,35.34,35.33,35.34,11
20170101|2016-10-23 20:00,24,35.39,35.45,35.39,35.45,9
20170101|2016-10-23 20:30,24,35.4,35.48,35.4,35.46,43
20170101|2016-10-23 21:00,24,35.45,35.48,35.45,35.48,31
20170101|2016-10-23 21:30,24,35.5,35.55,35.48,35.55,38
20170101|2016-10-23 22:00,24,35.57,35.64,35.55,35.63,68
20170101|2016-10-23 22:30,24,35.64,35.64,35.63,35.63,5
20170101|2016-10-23 23:30,24,35.61,35.61,35.6,35.6,4
20170101|2016-10-24 00:30,24,35.62,35.65,35.62,35.65,15
20170101|2016-10-24 01:00,24,35.65,35.7,35.64,35.7,31
20170101|2016-10-24 01:30,24,35.71,35.76,35.68,35.75,43
20170101|2016-10-24 02:00,24,35.73,35.78,35.68,35.78,32
20170101|2016-10-24 02:30,24,35.76,35.79,35.76,35.77,15
20170101|2016-10-24 03:00,24,35.77,35.95,35.76,35.94,344
20170101|2016-10-24 03:30,24,35.93,36.11,35.92,36.05,280
20170101|2016-10-24 04:00,24,36.07,36.18,36.07,36.13,365
20170101|2016-10-24 04:30,24,36.12,36.42,36.1,36.31,612
20170101|2016-10-24 05:00,24,36.3,36.32,36.16,36.21,114
20170101|2016-10-24 05:30,24,36.23,36.35,36.23,36.33,46
20170101|2016-10-24 06:00,24,36.33,36.33,36.28,36.28,21
20170101|2016-10-24 06:30,24,36.29,36.31,36.17,36.24,39
20170101|2016-10-24 07:00,24,36.23,36.24,36.16,36.17,102
20170101|2016-10-24 07:30,24,36.16,36.22,36.16,36.21,62
20170101|2016-10-24 08:30,24,36.37,36.5,36.12,36.16,1065
20170101|2016-10-24 09:00,24,36.17,36.19,36.01,36.13,654
20170101|2016-10-24 09:30,24,36.13,36.14,35.99,36.09,583
20170101|2016-10-24 10:00,24,36.08,36.12,36.05,36.06,468
20170101|2016-10-24 10:30,24,36.08,36.14,36.05,36.11,595
20170101|2016-10-24 11:00,24,36.12,36.12,36.05,36.08,704
20170101|2016-10-24 11:30,24,36.08,36.16,36.08,36.15,324
20170101|2016-10-24 12:00,24,36.15,36.3,36.15,36.28,334
20170101|2016-10-24 12:30,24,36.27,36.33,36.26,36.3,663
20170101|2016-10-24 13:00,24,36.3,36.37,36.16,36.17,621
20170101|2016-10-24 19:00,25,36.34,36.42,36.34,36.36,107
20170101|2016-10-24 19:30,25,36.38,36.4,36.33,36.35,16
20170101|2016-10-24 20:00,25,36.29,36.38,36.28,36.38,129
20170101|2016-10-24 20:30,25,36.38,36.38,36.2,36.28,37
20170101|2016-10-24 21:00,25,36.32,36.33,36.32,36.32,9
20170101|2016-10-24 21:30,25,36.31,36.45,36.25,36.45,91
20170101|2016-10-24 22:00,25,36.35,36.37,36.28,36.28,26
20170101|2016-10-24 22:30,25,36.33,36.33,36.15,36.15,31
20170101|2016-10-24 23:00,25,36.13,36.13,35.99,36,324
20170101|2016-10-24 23:30,25,35.99,36.13,35.98,36.12,26
20170101|2016-10-25 00:00,25,36.14,36.14,36.1,36.1,12
20170101|2016-10-25 00:30,25,36.09,36.13,36.06,36.06,12
20170101|2016-10-25 01:00,25,36.12,36.14,36.07,36.11,81
20170101|2016-10-25 01:30,25,36.12,36.12,35.98,36,41
20170101|2016-10-25 02:00,25,35.98,36.02,35.92,35.92,111
20170101|2016-10-25 02:30,25,35.93,35.99,35.93,35.99,17
20170101|2016-10-25 03:00,25,36.01,36.05,36.01,36.05,91
20170101|2016-10-25 03:30,25,36.08,36.08,36.02,36.02,16
20170101|2016-10-25 04:00,25,36.02,36.05,35.97,35.97,67
20170101|2016-10-25 04:30,25,35.97,35.99,35.97,35.98,18
20170101|2016-10-25 05:00,25,35.98,35.98,35.97,35.97,9
20170101|2016-10-25 05:30,25,35.97,35.97,35.93,35.95,18
20170101|2016-10-25 06:00,25,35.96,35.97,35.93,35.93,87
20170101|2016-10-25 06:30,25,35.94,35.97,35.93,35.95,67
20170101|2016-10-25 07:00,25,35.94,35.98,35.93,35.96,119
20170101|2016-10-25 07:30,25,35.97,35.98,35.94,35.95,94
20170101|2016-10-25 08:30,25,36.17,36.17,36,36.09,1288
20170101|2016-10-25 09:00,25,36.1,36.2,35.95,35.99,1196
20170101|2016-10-25 09:30,25,35.97,36.04,35.86,35.98,1361
20170101|2016-10-25 10:00,25,35.97,36.05,35.96,36.03,520
20170101|2016-10-25 10:30,25,36.04,36.06,35.98,36.01,310
20170101|2016-10-25 11:00,25,36.01,36.06,35.97,36.03,316
20170101|2016-10-25 11:30,25,36.03,36.05,35.95,35.98,281
20170101|2016-10-25 12:00,25,35.98,36.01,35.94,35.95,421
20170101|2016-10-25 12:30,25,35.96,36.04,35.95,36.03,313
20170101|2016-10-25 13:00,25,36.04,36.08,35.97,36.04,469
20170101|2016-10-25 19:00,26,36.08,36.09,36.03,36.08,15
20170101|2016-10-25 19:30,26,36.08,36.1,36.02,36.04,18
20170101|2016-10-25 20:00,26,36.07,36.23,36.05,36.2,95
20170101|2016-10-25 20:30,26,36.14,36.2,36.13,36.2,14
20170101|2016-10-25 21:00,26,36.17,36.17,36.17,36.17,1
20170101|2016-10-25 21:30,26,36.17,36.2,36.16,36.18,20
20170101|2016-10-25 22:00,26,36.14,36.24,36.14,36.24,39
20170101|2016-10-25 22:30,26,36.16,36.16,36.16,36.16,4
20170101|2016-10-25 23:00,26,36.2,36.2,36.2,36.2,1
20170101|2016-10-26 00:00,26,36.19,36.19,36.19,36.19,15
20170101|2016-10-26 00:30,26,36.2,36.25,36.11,36.11,32
20170101|2016-10-26 01:00,26,36.13,36.19,36.1,36.11,49
20170101|2016-10-26 01:30,26,36.13,36.25,36.13,36.25,45
20170101|2016-10-26 02:00,26,36.25,36.26,36.17,36.19,41
20170101|2016-10-26 02:30,26,36.23,36.26,36.19,36.19,85
20170101|2016-10-26 03:00,26,36.23,36.23,36.21,36.21,13
20170101|2016-10-26 03:30,26,36.21,36.26,36.19,36.22,91
20170101|2016-10-26 04:00,26,36.24,36.24,36.21,36.23,15
20170101|2016-10-26 04:30,26,36.23,36.23,36.2,36.23,35
20170101|2016-10-26 05:00,26,36.23,36.25,36.22,36.24,31
20170101|2016-10-26 05:30,26,36.24,36.24,36.22,36.22,8
20170101|2016-10-26 06:00,26,36.24,36.26,36.23,36.26,34
20170101|2016-10-26 06:30,26,36.26,36.27,36.24,36.27,83
20170101|2016-10-26 07:00,26,36.25,36.28,36.23,36.27,116
20170101|2016-10-26 07:30,26,36.26,36.28,36.25,36.27,13
20170101|2016-10-26 08:30,26,36.23,36.26,36.04,36.09,1108
20170101|2016-10-26 09:00,26,36.1,36.19,36.07,36.09,388
20170101|2016-10-26 09:30,26,36.09,36.22,36.09,36.15,756
20170101|2016-10-26 10:00,26,36.15,36.15,35.95,35.99,975
20170101|2016-10-26 10:30,26,36.01,36.01,35.89,35.89,631
20170101|2016-10-26 11:00,26,35.9,36.08,35.9,36.04,556
20170101|2016-10-26 11:30,26,36.04,36.08,36,36.04,614
20170101|2016-10-26 12:00,26,36.04,36.05,35.95,35.98,341
20170101|2016-10-26 12:30,26,35.99,36.04,35.96,36.03,426
20170101|2016-10-26 13:00,26,36.03,36.13,35.9,35.91,1468
20170101|2016-10-26 19:00,27,35.94,35.97,35.88,35.94,158
20170101|2016-10-26 19:30,27,35.95,36.01,35.94,36,35
20170101|2016-10-26 20:00,27,36,36.05,36,36.05,22
20170101|2016-10-26 20:30,27,36.08,36.12,36.02,36.09,61
20170101|2016-10-26 21:00,27,36.1,36.1,36.06,36.06,4
20170101|2016-10-26 21:30,27,36.06,36.06,36,36.05,40
20170101|2016-10-26 22:00,27,36.03,36.03,35.8,35.97,78
20170101|2016-10-26 22:30,27,36,36.05,36,36.05,6
20170101|2016-10-26 23:00,27,36.01,36.01,35.97,35.97,22
20170101|2016-10-26 23:30,27,35.95,35.95,35.87,35.87,23
20170101|2016-10-27 00:00,27,35.84,35.89,35.84,35.89,5
20170101|2016-10-27 00:30,27,35.88,35.96,35.88,35.9,44
20170101|2016-10-27 01:00,27,35.92,35.95,35.88,35.89,61
20170101|2016-10-27 01:30,27,35.91,35.91,35.83,35.84,92
20170101|2016-10-27 02:00,27,35.84,35.9,35.83,35.87,210
20170101|2016-10-27 02:30,27,35.86,35.98,35.86,35.98,146
20170101|2016-10-27 03:00,27,35.98,36.11,35.98,36.09,171
20170101|2016-10-27 03:30,27,36.09,36.1,36.03,36.04,205
20170101|2016-10-27 04:00,27,36.04,36.05,35.91,35.91,237
20170101|2016-10-27 04:30,27,35.93,35.93,35.92,35.92,5
20170101|2016-10-27 05:00,27,35.93,35.93,35.9,35.9,18
20170101|2016-10-27 05:30,27,35.89,35.92,35.89,35.9,45
20170101|2016-10-27 06:00,27,35.91,35.91,35.85,35.85,13
20170101|2016-10-27 06:30,27,35.87,35.89,35.85,35.85,53
20170101|2016-10-27 07:00,27,35.85,35.87,35.76,35.79,471
20170101|2016-10-27 07:30,27,35.79,35.85,35.77,35.79,249
20170101|2016-10-27 08:30,27,35.76,35.85,35.57,35.69,1974
20170101|2016-10-27 09:00,27,35.68,35.69,35.58,35.58,2009
20170101|2016-10-27 09:30,27,35.58,35.65,35.45,35.49,2739
20170101|2016-10-27 10:00,27,35.49,35.64,35.48,35.57,1155
20170101|2016-10-27 10:30,27,35.56,35.59,35.5,35.55,1164
20170101|2016-10-27 11:00,27,35.55,35.62,35.49,35.6,699
20170101|2016-10-27 11:30,27,35.62,35.65,35.55,35.55,429
20170101|2016-10-27 12:00,27,35.55,35.65,35.53,35.54,590
20170101|2016-10-27 12:30,27,35.55,35.55,35.45,35.45,848
20170101|2016-10-27 13:00,27,35.45,35.47,35.29,35.43,1485
20170101|2016-10-27 19:00,28,35.21,35.3,35.21,35.29,92
20170101|2016-10-27 19:30,28,35.29,35.41,35.29,35.4,21
20170101|2016-10-27 20:00,28,35.42,35.44,35.39,35.39,31
20170101|2016-10-27 20:30,28,35.43,35.53,35.43,35.52,55
20170101|2016-10-27 21:00,28,35.53,35.54,35.52,35.53,14
20170101|2016-10-27 21:30,28,35.53,35.54,35.44,35.52,58
20170101|2016-10-27 22:00,28,35.51,35.59,35.51,35.59,32
20170101|2016-10-27 22:30,28,35.58,35.58,35.56,35.58,43
20170101|2016-10-27 23:00,28,35.58,35.62,35.58,35.61,16
20170101|2016-10-27 23:30,28,35.61,35.61,35.59,35.59,19
20170101|2016-10-28 00:00,28,35.6,35.61,35.6,35.61,7
20170101|2016-10-28 00:30,28,35.61,35.61,35.59,35.61,51
20170101|2016-10-28 01:00,28,35.61,35.67,35.58,35.67,26
20170101|2016-10-28 01:30,28,35.67,35.77,35.64,35.75,59
20170101|2016-10-28 02:00,28,35.74,35.76,35.65,35.65,226
20170101|2016-10-28 02:30,28,35.65,35.72,35.65,35.7,231
20170101|2016-10-28 03:00,28,35.69,35.7,35.65,35.65,112
20170101|2016-10-28 03:30,28,35.64,35.71,35.63,35.68,223
20170101|2016-10-28 04:00,28,35.68,35.68,35.6,35.6,35
20170101|2016-10-28 04:30,28,35.58,35.63,35.58,35.63,32
20170101|2016-10-28 05:00,28,35.63,35.66,35.61,35.63,73
20170101|2016-10-28 05:30,28,35.62,35.62,35.6,35.61,27
20170101|2016-10-28 06:00,28,35.63,35.66,35.63,35.64,23
20170101|2016-10-28 06:30,28,35.64,35.64,35.61,35.61,13
20170101|2016-10-28 07:00,28,35.61,35.62,35.6,35.62,58
20170101|2016-10-28 07:30,28,35.6,35.62,35.57,35.58,117
20170101|2016-10-28 08:30,28,35.5,35.62,35.46,35.54,949
20170101|2016-10-28 09:00,28,35.54,35.67,35.51,35.58,880
20170101|2016-10-28 09:30,28,35.6,35.81,35.6,35.75,767
20170101|2016-10-28 10:00,28,35.77,35.8,35.7,35.77,531
20170101|2016-10-28 10:30,28,35.78,35.8,35.72,35.75,526
20170101|2016-10-28 11:00,28,35.75,35.83,35.73,35.83,469
20170101|2016-10-28 11:30,28,35.82,35.89,35.74,35.77,477
20170101|2016-10-28 12:00,28,35.77,35.8,35.62,35.64,1441
20170101|2016-10-28 12:30,28,35.64,35.66,35.53,35.57,1065
20170101|2016-10-28 13:00,28,35.57,35.66,35.52,35.59,2403
20170101|2016-10-30 19:00,31,35.63,35.68,35.63,35.68,57
20170101|2016-10-30 19:30,31,35.66,35.66,35.64,35.65,16
20170101|2016-10-30 20:00,31,35.65,35.65,35.46,35.52,96
20170101|2016-10-30 20:30,31,35.54,35.6,35.53,35.55,28
20170101|2016-10-30 21:00,31,35.55,35.59,35.55,35.55,13
20170101|2016-10-30 21:30,31,35.51,35.63,35.51,35.63,21
20170101|2016-10-30 22:00,31,35.6,35.6,35.6,35.6,2
20170101|2016-10-30 23:00,31,35.55,35.58,35.55,35.58,7
20170101|2016-10-30 23:30,31,35.58,35.58,35.57,35.58,17
20170101|2016-10-31 00:00,31,35.54,35.55,35.54,35.55,6
20170101|2016-10-31 00:30,31,35.55,35.57,35.51,35.52,75
20170101|2016-10-31 01:00,31,35.52,35.52,35.51,35.51,24
20170101|2016-10-31 01:30,31,35.52,35.52,35.5,35.5,17
20170101|2016-10-31 02:00,31,35.47,35.47,35.44,35.44,4
20170101|2016-10-31 02:30,31,35.44,35.44,35.37,35.39,183
20170101|2016-10-31 03:00,31,35.41,35.44,35.4,35.4,18
20170101|2016-10-31 03:30,31,35.42,35.42,35.39,35.41,34
20170101|2016-10-31 04:00,31,35.43,35.43,35.4,35.4,5
20170101|2016-10-31 04:30,31,35.39,35.41,35.39,35.41,5
20170101|2016-10-31 05:00,31,35.39,35.42,35.39,35.41,56
20170101|2016-10-31 05:30,31,35.42,35.42,35.38,35.38,21
20170101|2016-10-31 06:00,31,35.37,35.38,35.37,35.38,3
20170101|2016-10-31 06:30,31,35.37,35.38,35.36,35.38,5
20170101|2016-10-31 07:00,31,35.35,35.37,35.28,35.29,203
20170101|2016-10-31 07:30,31,35.31,35.34,35.27,35.28,144
20170101|2016-10-31 08:30,31,35.38,35.54,35.34,35.51,935
20170101|2016-10-31 09:00,31,35.5,35.59,35.49,35.51,258
20170101|2016-10-31 09:30,31,35.51,35.7,35.49,35.64,418
20170101|2016-10-31 10:00,31,35.66,35.69,35.54,35.55,348
20170101|2016-10-31 10:30,31,35.56,35.68,35.56,35.61,170
20170101|2016-10-31 11:00,31,35.59,35.59,35.52,35.56,288
20170101|2016-10-31 11:30,31,35.56,35.58,35.4,35.4,618
20170101|2016-10-31 12:00,31,35.4,35.42,35.33,35.4,577
20170101|2016-10-31 12:30,31,35.38,35.4,35.3,35.33,494
20170101|2016-10-31 13:00,31,35.33,35.44,35.33,35.41,1638
20170101|2016-10-31 19:00,1,35.39,35.41,35.39,35.4,31
20170101|2016-10-31 19:30,1,35.4,35.4,35.35,35.37,37
20170101|2016-10-31 20:00,1,35.4,35.4,35.34,35.36,12
20170101|2016-10-31 20:30,1,35.34,35.41,35.33,35.41,10
20170101|2016-10-31 21:00,1,35.42,35.59,35.41,35.52,71
20170101|2016-10-31 21:30,1,35.52,35.59,35.51,35.56,26
20170101|2016-10-31 22:00,1,35.57,35.57,35.54,35.57,19
20170101|2016-10-31 22:30,1,35.57,35.58,35.54,35.54,8
20170101|2016-10-31 23:00,1,35.53,35.54,35.53,35.53,59
20170101|2016-10-31 23:30,1,35.56,35.57,35.55,35.55,22
20170101|2016-11-01 00:00,1,35.56,35.56,35.56,35.56,1
20170101|2016-11-01 00:30,1,35.56,35.58,35.54,35.58,8
20170101|2016-11-01 01:00,1,35.58,35.6,35.49,35.49,134
20170101|2016-11-01 01:30,1,35.49,35.5,35.35,35.35,162
20170101|2016-11-01 02:00,1,35.34,35.36,35.26,35.26,139
20170101|2016-11-01 02:30,1,35.25,35.26,35.18,35.22,245
20170101|2016-11-01 03:00,1,35.22,35.23,35.13,35.15,452
20170101|2016-11-01 03:30,1,35.16,35.18,35.16,35.17,27
20170101|2016-11-01 04:00,1,35.17,35.17,35.16,35.17,30
20170101|2016-11-01 04:30,1,35.17,35.18,35.14,35.16,198
20170101|2016-11-01 05:00,1,35.16,35.16,35.13,35.15,23
20170101|2016-11-01 05:30,1,35.14,35.24,35.14,35.21,61
20170101|2016-11-01 06:00,1,35.19,35.19,35.16,35.16,8
20170101|2016-11-01 06:30,1,35.17,35.18,35.15,35.18,24
20170101|2016-11-01 07:00,1,35.18,35.2,35.16,35.2,25
20170101|2016-11-01 07:30,1,35.18,35.21,35.18,35.21,37
20170101|2016-11-01 08:30,1,35.25,35.38,35.17,35.25,965
20170101|2016-11-01 09:00,1,35.23,35.23,35.11,35.15,604
20170101|2016-11-01 09:30,1,35.14,35.18,35.1,35.18,913
20170101|2016-11-01 10:00,1,35.18,35.24,35.08,35.09,698
20170101|2016-11-01 10:30,1,35.07,35.1,35.02,35.03,1740
20170101|2016-11-01 11:00,1,35.03,35.06,35.02,35.03,1158
20170101|2016-11-01 11:30,1,35.03,35.05,34.98,34.98,1513
20170101|2016-11-01 12:00,1,34.98,35.06,34.95,35.05,875
20170101|2016-11-01 12:30,1,35.04,35.1,34.99,35.07,481
20170101|2016-11-01 13:00,1,35.08,35.12,35.04,35.05,1096
20170101|2016-11-01 19:00,2,35.08,35.09,35.04,35.08,67
20170101|2016-11-01 19:30,2,35.08,35.13,35.08,35.12,15
20170101|2016-11-01 20:00,2,35.12,35.12,35.05,35.07,111
20170101|2016-11-01 20:30,2,35.05,35.05,34.84,34.85,268
20170101|2016-11-01 21:00,2,34.83,34.87,34.8,34.85,631
20170101|2016-11-01 21:30,2,34.9,34.92,34.85,34.86,42
20170101|2016-11-01 22:00,2,34.86,34.86,34.83,34.86,12
20170101|2016-11-01 22:30,2,34.87,34.88,34.85,34.85,11
20170101|2016-11-01 23:00,2,34.85,34.88,34.85,34.87,10
20170101|2016-11-01 23:30,2,34.89,34.9,34.89,34.89,10
20170101|2016-11-02 00:00,2,34.89,34.89,34.87,34.89,11
20170101|2016-11-02 00:30,2,34.89,34.96,34.89,34.93,12
20170101|2016-11-02 01:00,2,34.92,34.94,34.91,34.92,255
20170101|2016-11-02 01:30,2,34.92,34.94,34.87,34.87,187
20170101|2016-11-02 02:00,2,34.88,34.94,34.88,34.94,67
20170101|2016-11-02 02:30,2,34.96,35.03,34.93,35.03,482
20170101|2016-11-02 03:00,2,35.04,35.06,34.96,34.96,116
20170101|2016-11-02 03:30,2,34.96,34.98,34.91,34.93,56
20170101|2016-11-02 04:00,2,34.95,35.06,34.95,35,100
20170101|2016-11-02 04:30,2,35,35.1,35,35.03,256
20170101|2016-11-02 05:00,2,35.04,35.06,35,35.05,134
20170101|2016-11-02 05:30,2,35.05,35.09,35.02,35.03,75
20170101|2016-11-02 06:00,2,35.03,35.09,35,35.05,105
20170101|2016-11-02 06:30,2,35.07,35.11,35.05,35.06,127
20170101|2016-11-02 07:00,2,35.06,35.1,35.03,35.04,250
20170101|2016-11-02 07:30,2,35.04,35.05,35.03,35.04,35
20170101|2016-11-02 08:30,2,35.1,35.15,34.99,35,529
20170101|2016-11-02 09:00,2,35,35.04,34.91,34.93,910
20170101|2016-11-02 09:30,2,34.94,34.99,34.82,34.99,1052
20170101|2016-11-02 10:00,2,34.98,35.22,34.98,35.21,1080
20170101|2016-11-02 10:30,2,35.21,35.21,35.1,35.16,394
20170101|2016-11-02 11:00,2,35.15,35.28,35.14,35.2,410
20170101|2016-11-02 11:30,2,35.19,35.23,35.17,35.21,314
20170101|2016-11-02 12:00,2,35.19,35.2,35.08,35.1,296
20170101|2016-11-02 12:30,2,35.09,35.13,35.01,35.12,1381
20170101|2016-11-02 13:00,2,35.12,35.23,35.09,35.19,747
20170101|2016-11-02 19:00,3,35.2,35.24,35.2,35.21,27
20170101|2016-11-02 19:30,3,35.21,35.22,35.21,35.21,8
20170101|2016-11-02 20:00,3,35.23,35.27,35.23,35.27,45
20170101|2016-11-02 20:30,3,35.27,35.27,35.19,35.22,29
20170101|2016-11-02 21:00,3,35.19,35.19,35.17,35.19,20
20170101|2016-11-02 21:30,3,35.18,35.21,35.17,35.19,59
20170101|2016-11-02 22:00,3,35.23,35.27,35.19,35.21,22
20170101|2016-11-02 22:30,3,35.22,35.22,35.15,35.15,25
20170101|2016-11-02 23:00,3,35.14,35.14,35.14,35.14,4
20170101|2016-11-02 23:30,3,35.15,35.15,35.15,35.15,3
20170101|2016-11-03 00:00,3,35.13,35.15,35.13,35.14,11
20170101|2016-11-03 00:30,3,35.15,35.15,35.11,35.12,54
20170101|2016-11-03 01:00,3,35.12,35.16,35.09,35.15,29
20170101|2016-11-03 01:30,3,35.17,35.17,35.16,35.16,13
20170101|2016-11-03 02:00,3,35.14,35.16,35.14,35.16,13
20170101|2016-11-03 02:30,3,35.16,35.16,35.1,35.1,39
20170101|2016-11-03 03:00,3,35.11,35.13,35.1,35.11,14
20170101|2016-11-03 03:30,3,35.1,35.1,35.05,35.06,41
20170101|2016-11-03 04:00,3,35.06,35.1,35.05,35.07,85
20170101|2016-11-03 04:30,3,35.07,35.14,35.06,35.14,130
20170101|2016-11-03 05:00,3,35.13,35.16,35.13,35.16,35
20170101|2016-11-03 05:30,3,35.14,35.14,35.1,35.12,21
20170101|2016-11-03 06:00,3,35.13,35.18,35.12,35.16,60
20170101|2016-11-03 06:30,3,35.15,35.26,35.15,35.25,133
20170101|2016-11-03 07:00,3,35.25,35.27,35.23,35.27,84
20170101|2016-11-03 07:30,3,35.28,35.3,35.25,35.3,172
20170101|2016-11-03 08:30,3,35.4,35.47,35.21,35.22,962
20170101|2016-11-03 09:00,3,35.22,35.29,35.1,35.28,677
20170101|2016-11-03 09:30,3,35.31,35.33,35.16,35.28,603
20170101|2016-11-03 10:00,3,35.3,35.3,35.15,35.16,356
20170101|2016-11-03 10:30,3,35.16,35.23,35.09,35.23,419
20170101|2016-11-03 11:00,3,35.22,35.25,35.1,35.11,222
20170101|2016-11-03 11:30,3,35.1,35.24,35.1,35.22,332
20170101|2016-11-03 12:00,3,35.22,35.28,35.2,35.25,392
20170101|2016-11-03 12:30,3,35.25,35.26,35.2,35.22,321
20170101|2016-11-03 13:00,3,35.22,35.37,35.2,35.31,756
20170101|2016-11-03 19:00,4,35.33,35.38,35.31,35.38,10
20170101|2016-11-03 19:30,4,35.38,35.39,35.32,35.32,9
20170101|2016-11-03 20:00,4,35.33,35.33,35.19,35.19,36
20170101|2016-11-03 20:30,4,35.2,35.26,35.19,35.24,25
20170101|2016-11-03 21:00,4,35.27,35.27,35.2,35.24,29
20170101|2016-11-03 21:30,4,35.2,35.25,35.19,35.24,22
20170101|2016-11-03 22:00,4,35.23,35.27,35.23,35.23,46
20170101|2016-11-03 22:30,4,35.26,35.27,35.23,35.25,33
20170101|2016-11-03 23:00,4,35.24,35.27,35.24,35.27,3
20170101|2016-11-03 23:30,4,35.25,35.26,35.2,35.25,22
20170101|2016-11-04 00:30,4,35.28,35.31,35.24,35.26,20
20170101|2016-11-04 01:00,4,35.34,35.34,35.15,35.15,70
20170101|2016-11-04 01:30,4,35.15,35.2,35.11,35.12,46
20170101|2016-11-04 02:00,4,35.12,35.13,35.12,35.13,2
20170101|2016-11-04 02:30,4,35.1,35.12,35.1,35.12,81
20170101|2016-11-04 03:00,4,35.12,35.16,34.98,35,267
20170101|2016-11-04 03:30,4,34.95,35.07,34.95,35.06,45
20170101|2016-11-04 04:00,4,35.06,35.06,35.02,35.02,19
20170101|2016-11-04 04:30,4,35.04,35.04,34.95,34.95,125
20170101|2016-11-04 05:00,4,34.95,35.02,34.95,34.99,72
20170101|2016-11-04 05:30,4,35,35.02,35,35.02,45
20170101|2016-11-04 06:00,4,35,35.02,34.98,34.98,101
20170101|2016-11-04 06:30,4,34.99,35.02,34.96,34.97,109
20170101|2016-11-04 07:00,4,34.97,34.97,34.9,34.91,286
20170101|2016-11-04 07:30,4,34.91,34.93,34.84,34.85,266
20170101|2016-11-04 08:30,4,34.86,34.97,34.85,34.91,640
20170101|2016-11-04 09:00,4,34.93,34.94,34.9,34.92,369
20170101|2016-11-04 09:30,4,34.92,35.08,34.91,35.02,554
20170101|2016-11-04 10:00,4,35.02,35.09,35.01,35.08,553
20170101|2016-11-04 10:30,4,35.07,35.07,34.9,34.9,345
20170101|2016-11-04 11:00,4,34.9,34.96,34.84,34.88,426
20170101|2016-11-04 11:30,4,34.89,34.92,34.83,34.89,492
20170101|2016-11-04 12:00,4,34.86,34.88,34.78,34.82,485
20170101|2016-11-04 12:30,4,34.81,34.9,34.79,34.89,98
20170101|2016-11-04 13:00,4,34.9,35.04,34.88,35,621
20170101|2016-11-06 19:00,7,34.91,34.99,34.79,34.98,400
20170101|2016-11-06 19:30,7,34.97,35.02,34.93,35.02,61
20170101|2016-11-06 20:00,7,35.01,35.02,34.97,34.98,44
20170101|2016-11-06 20:30,7,35.01,35.06,34.97,35.03,51
20170101|2016-11-06 21:00,7,35.03,35.04,34.98,35.02,94
20170101|2016-11-06 21:30,7,35.02,35.03,35.02,35.03,7
20170101|2016-11-06 22:00,7,35,35.01,35,35.01,2
20170101|2016-11-06 22:30,7,35.02,35.02,35.02,35.02,1
20170101|2016-11-06 23:30,7,35.04,35.06,35,35.03,81
20170101|2016-11-07 00:00,7,35.06,35.14,35.05,35.06,177
20170101|2016-11-07 00:30,7,35.07,35.09,35.05,35.07,32
20170101|2016-11-07 01:00,7,35.09,35.12,35.09,35.11,13
20170101|2016-11-07 01:30,7,35.14,35.17,35.12,35.13,134
20170101|2016-11-07 02:00,7,35.13,35.14,35.11,35.14,81
20170101|2016-11-07 02:30,7,35.14,35.22,35.14,35.22,82
20170101|2016-11-07 03:00,7,35.23,35.25,35.23,35.24,83
20170101|2016-11-07 03:30,7,35.24,35.26,35.22,35.24,106
20170101|2016-11-07 04:00,7,35.24,35.26,35.24,35.26,31
20170101|2016-11-07 04:30,7,35.26,35.26,35.24,35.26,48
20170101|2016-11-07 05:00,7,35.26,35.26,35.19,35.21,114
20170101|2016-11-07 05:30,7,35.22,35.25,35.21,35.23,11
20170101|2016-11-07 06:00,7,35.23,35.25,35.22,35.22,45
20170101|2016-11-07 06:30,7,35.24,35.25,35.2,35.25,67
20170101|2016-11-07 07:00,7,35.24,35.25,35.17,35.18,247
20170101|2016-11-07 07:30,7,35.18,35.19,35.15,35.18,73
20170101|2016-11-07 08:30,7,35.15,35.22,35.05,35.06,1270
20170101|2016-11-07 09:00,7,35.06,35.14,35.02,35.06,335
20170101|2016-11-07 09:30,7,35.06,35.08,35.03,35.07,661
20170101|2016-11-07 10:00,7,35.07,35.08,35.02,35.06,738
20170101|2016-11-07 10:30,7,35.06,35.08,35.02,35.06,506
20170101|2016-11-07 11:00,7,35.06,35.12,35.03,35.06,849
20170101|2016-11-07 11:30,7,35.06,35.1,35.04,35.09,203
20170101|2016-11-07 12:00,7,35.08,35.11,35.06,35.06,170
20170101|2016-11-07 12:30,7,35.05,35.08,35.04,35.05,400
20170101|2016-11-07 13:00,7,35.05,35.11,35.04,35.07,726
20170101|2016-11-07 19:00,8,35.15,35.25,35.09,35.22,388
20170101|2016-11-07 19:30,8,35.14,35.14,35.1,35.1,10
20170101|2016-11-07 20:00,8,35.1,35.11,35.09,35.09,14
20170101|2016-11-07 20:30,8,35.1,35.14,35.1,35.14,14
20170101|2016-11-07 21:00,8,35.16,35.45,35.16,35.43,407
20170101|2016-11-07 21:30,8,35.42,35.55,35.4,35.48,295
20170101|2016-11-07 22:00,8,35.48,35.5,35.48,35.48,7
20170101|2016-11-07 22:30,8,35.51,35.51,35.46,35.46,5
20170101|2016-11-07 23:00,8,35.55,35.58,35.52,35.53,32
20170101|2016-11-07 23:30,8,35.54,35.54,35.4,35.4,181
20170101|2016-11-08 00:00,8,35.5,35.57,35.5,35.55,171
20170101|2016-11-08 00:30,8,35.54,35.67,35.54,35.57,376
20170101|2016-11-08 01:00,8,35.58,35.66,35.53,35.62,165
20170101|2016-11-08 01:30,8,35.62,35.66,35.62,35.66,245
20170101|2016-11-08 02:00,8,35.65,35.76,35.65,35.71,540
20170101|2016-11-08 02:30,8,35.73,35.74,35.67,35.71,276
20170101|2016-11-08 03:00,8,35.71,35.8,35.7,35.78,134
20170101|2016-11-08 03:30,8,35.78,35.78,35.72,35.72,38
20170101|2016-11-08 04:00,8,35.71,35.72,35.68,35.68,94
20170101|2016-11-08 04:30,8,35.69,35.72,35.69,35.7,118
20170101|2016-11-08 05:00,8,35.69,35.7,35.68,35.69,39
20170101|2016-11-08 05:30,8,35.69,35.71,35.68,35.69,96
20170101|2016-11-08 06:00,8,35.69,35.72,35.68,35.72,38
20170101|2016-11-08 06:30,8,35.72,35.72,35.7,35.72,39
20170101|2016-11-08 07:00,8,35.71,35.73,35.63,35.66,178
20170101|2016-11-08 07:30,8,35.66,35.68,35.65,35.65,34
20170101|2016-11-08 08:30,8,35.63,35.71,35.53,35.55,2301
20170101|2016-11-08 09:00,8,35.56,35.65,35.51,35.52,758
20170101|2016-11-08 09:30,8,35.53,35.6,35.5,35.52,1284
20170101|2016-11-08 10:00,8,35.52,35.68,35.51,35.65,1236
20170101|2016-11-08 10:30,8,35.64,35.78,35.64,35.7,1005
20170101|2016-11-08 11:00,8,35.71,35.79,35.66,35.75,1138
20170101|2016-11-08 11:30,8,35.75,35.75,35.64,35.7,319
20170101|2016-11-08 12:00,8,35.7,35.7,35.6,35.63,198
20170101|2016-11-08 12:30,8,35.63,35.64,35.58,35.59,252
20170101|2016-11-08 13:00,8,35.59,35.64,35.52,35.58,1521
20170101|2016-11-08 19:00,9,35.45,35.68,35.45,35.64,126
20170101|2016-11-08 19:30,9,35.62,35.62,35.52,35.54,46
20170101|2016-11-08 20:00,9,35.51,35.52,35.38,35.4,186
20170101|2016-11-08 20:30,9,35.39,35.39,35.22,35.34,305
20170101|2016-11-08 21:00,9,35.28,35.31,35.21,35.21,160
20170101|2016-11-08 21:30,9,35.23,35.23,34.94,34.99,272
20170101|2016-11-08 22:00,9,34.99,35.07,34.91,35.04,96
20170101|2016-11-08 22:30,9,35.05,35.05,34.96,35.01,264
20170101|2016-11-08 23:00,9,35.01,35.11,34.98,35.1,126
20170101|2016-11-08 23:30,9,35.1,35.22,35.1,35.15,182
20170101|2016-11-09 00:00,9,35.13,35.24,35.1,35.23,417
20170101|2016-11-09 00:30,9,35.21,35.21,35.06,35.2,347
20170101|2016-11-09 01:00,9,35.17,35.17,35.06,35.1,81
20170101|2016-11-09 01:30,9,35.11,35.23,35.08,35.14,168
20170101|2016-11-09 02:00,9,35.16,35.18,35.12,35.18,155
20170101|2016-11-09 02:30,9,35.2,35.32,35.2,35.32,186
20170101|2016-11-09 03:00,9,35.31,35.35,35.25,35.29,62
20170101|2016-11-09 03:30,9,35.28,35.3,35.27,35.27,38
20170101|2016-11-09 04:00,9,35.28,35.28,35.27,35.27,7
20170101|2016-11-09 04:30,9,35.29,35.33,35.29,35.32,27
20170101|2016-11-09 05:00,9,35.33,35.33,35.27,35.33,48
20170101|2016-11-09 05:30,9,35.33,35.37,35.33,35.36,32
20170101|2016-11-09 06:00,9,35.34,35.35,35.32,35.33,32
20170101|2016-11-09 06:30,9,35.35,35.41,35.34,35.37,72
20170101|2016-11-09 07:00,9,35.36,35.45,35.34,35.39,204
20170101|2016-11-09 07:30,9,35.4,35.5,35.38,35.43,278
20170101|2016-11-09 08:30,9,35.47,35.51,35.11,35.11,2080
20170101|2016-11-09 09:00,9,35.12,35.3,35.1,35.27,1116
20170101|2016-11-09 09:30,9,35.28,35.33,35.15,35.15,725
20170101|2016-11-09 10:00,9,35.16,35.16,34.99,35.03,836
20170101|2016-11-09 10:30,9,35.03,35.17,35.03,35.06,838
20170101|2016-11-09 11:00,9,35.01,35.14,34.71,34.9,2482
20170101|2016-11-09 11:30,9,34.91,34.92,34.79,34.8,1452
20170101|2016-11-09 12:00,9,34.8,34.86,34.54,34.6,1406
20170101|2016-11-09 12:30,9,34.62,34.71,34.55,34.67,982
20170101|2016-11-09 13:00,9,34.66,34.72,34.55,34.59,1223
20170101|2016-11-09 19:00,10,34.65,34.73,34.64,34.69,261
20170101|2016-11-09 19:30,10,34.66,34.7,34.56,34.67,287
20170101|2016-11-09 20:00,10,34.64,34.72,34.62,34.69,77
20170101|2016-11-09 20:30,10,34.71,34.74,34.69,34.73,116
20170101|2016-11-09 21:00,10,34.72,34.73,34.7,34.7,155
20170101|2016-11-09 21:30,10,34.72,34.76,34.71,34.74,29
20170101|2016-11-09 22:00,10,34.75,34.76,34.72,34.72,20
20170101|2016-11-09 22:30,10,34.71,34.92,34.71,34.91,402
20170101|2016-11-09 23:00,10,34.89,34.94,34.89,34.94,30
20170101|2016-11-09 23:30,10,34.94,35.11,34.93,35.07,239
20170101|2016-11-10 00:00,10,35.07,35.31,35.06,35.22,628
20170101|2016-11-10 00:30,10,35.23,35.33,35.11,35.16,204
20170101|2016-11-10 01:00,10,35.12,35.23,35.12,35.14,59
20170101|2016-11-10 01:30,10,35.14,35.14,35.04,35.04,80
20170101|2016-11-10 02:00,10,35.05,35.07,35.02,35.06,61
20170101|2016-11-10 02:30,10,35.06,35.14,35.06,35.13,141
20170101|2016-11-10 03:00,10,35.12,35.13,35.08,35.13,96
20170101|2016-11-10 03:30,10,35.14,35.16,35.09,35.09,82
20170101|2016-11-10 04:00,10,35.11,35.2,35.11,35.15,113
20170101|2016-11-10 04:30,10,35.15,35.16,35.13,35.14,29
20170101|2016-11-10 05:00,10,35.14,35.16,35.11,35.11,19
20170101|2016-11-10 05:30,10,35.14,35.14,35.11,35.11,33
20170101|2016-11-10 06:00,10,35.12,35.12,35,35.02,72
20170101|2016-11-10 06:30,10,35.01,35.09,34.99,35.06,72
20170101|2016-11-10 07:00,10,35.09,35.09,34.98,35.04,327
20170101|2016-11-10 07:30,10,35.03,35.07,35,35,103
20170101|2016-11-10 08:30,10,35,35.09,34.81,34.85,1516
20170101|2016-11-10 09:00,10,34.84,35.06,34.83,34.98,1352
20170101|2016-11-10 09:30,10,34.99,35.07,34.87,34.98,939
20170101|2016-11-10 10:00,10,34.97,35.03,34.9,35,491
20170101|2016-11-10 10:30,10,35,35.05,34.93,35,616
20170101|2016-11-10 11:00,10,35.01,35.07,34.89,34.91,785
20170101|2016-11-10 11:30,10,34.91,34.94,34.82,34.88,985
20170101|2016-11-10 12:00,10,34.89,34.96,34.87,34.96,340
20170101|2016-11-10 12:30,10,34.96,35.01,34.95,35,402
20170101|2016-11-10 13:00,10,35,35.1,34.96,35.07,1289
20170101|2016-11-10 19:00,11,35.03,35.44,35,35.39,522
20170101|2016-11-10 19:30,11,35.39,35.6,35.32,35.54,384
20170101|2016-11-10 20:00,11,35.54,35.54,35.32,35.44,372
20170101|2016-11-10 20:30,11,35.47,35.65,35.47,35.59,449
20170101|2016-11-10 21:00,11,35.63,35.95,35.59,35.79,711
20170101|2016-11-10 21:30,11,35.79,35.8,35.7,35.75,151
20170101|2016-11-10 22:00,11,35.75,35.77,35.61,35.64,325
20170101|2016-11-10 22:30,11,35.62,35.65,35.62,35.64,44
20170101|2016-11-10 23:00,11,35.67,35.7,35.5,35.63,177
20170101|2016-11-10 23:30,11,35.6,35.66,35.46,35.46,344
20170101|2016-11-11 00:00,11,35.47,35.59,35.46,35.55,161
20170101|2016-11-11 00:30,11,35.55,35.56,35.4,35.44,282
20170101|2016-11-11 01:00,11,35.46,35.48,35.41,35.43,107
20170101|2016-11-11 01:30,11,35.43,35.5,35.42,35.47,113
20170101|2016-11-11 02:00,11,35.47,35.57,35.46,35.46,246
20170101|2016-11-11 02:30,11,35.47,35.54,35.43,35.53,386
20170101|2016-11-11 03:00,11,35.53,35.6,35.51,35.54,333
20170101|2016-11-11 03:30,11,35.53,35.53,35.43,35.43,68
20170101|2016-11-11 04:00,11,35.44,35.49,35.42,35.46,39
20170101|2016-11-11 04:30,11,35.45,35.45,35.39,35.39,30
20170101|2016-11-11 05:00,11,35.39,35.4,35.32,35.35,239
20170101|2016-11-11 05:30,11,35.34,35.36,35.29,35.31,245
20170101|2016-11-11 06:00,11,35.31,35.4,35.3,35.39,174
20170101|2016-11-11 06:30,11,35.4,35.49,35.39,35.42,275
20170101|2016-11-11 07:00,11,35.42,35.72,35.42,35.64,761
20170101|2016-11-11 07:30,11,35.64,35.66,35.24,35.24,378
20170101|2016-11-11 08:30,11,34.97,35.05,34.61,34.63,3483
20170101|2016-11-11 09:00,11,34.63,34.77,34.34,34.72,3273
20170101|2016-11-11 09:30,11,34.73,34.73,34.57,34.62,1729
20170101|2016-11-11 10:00,11,34.61,34.65,34.43,34.45,1661
20170101|2016-11-11 10:30,11,34.45,34.59,34.4,34.58,1204
20170101|2016-11-11 11:00,11,34.58,34.67,34.57,34.58,434
20170101|2016-11-11 11:30,11,34.59,34.6,34.51,34.55,190
20170101|2016-11-11 12:00,11,34.54,34.6,34.49,34.49,315
20170101|2016-11-11 12:30,11,34.51,34.64,34.51,34.6,200
20170101|2016-11-11 13:00,11,34.62,34.74,34.6,34.67,1910
20170101|2016-11-13 19:00,14,34.64,34.82,34.58,34.7,664
20170101|2016-11-13 19:30,14,34.67,34.85,34.65,34.83,192
20170101|2016-11-13 20:00,14,34.8,34.8,34.74,34.74,60
20170101|2016-11-13 20:30,14,34.78,34.8,34.64,34.68,230
20170101|2016-11-13 21:00,14,34.66,34.67,34.53,34.56,120
20170101|2016-11-13 21:30,14,34.53,34.54,34.45,34.47,59
20170101|2016-11-13 22:00,14,34.47,34.47,34.45,34.45,6
20170101|2016-11-13 22:30,14,34.45,34.48,34.45,34.48,55
20170101|2016-11-13 23:00,14,34.49,34.49,34.46,34.46,14
20170101|2016-11-13 23:30,14,34.45,34.52,34.4,34.4,252
20170101|2016-11-14 00:00,14,34.4,34.47,34.4,34.45,161
20170101|2016-11-14 00:30,14,34.45,34.48,34.35,34.39,101
20170101|2016-11-14 01:00,14,34.4,34.4,34.32,34.35,332
20170101|2016-11-14 01:30,14,34.34,34.42,34.34,34.38,121
20170101|2016-11-14 02:00,14,34.34,34.35,34.28,34.3,200
20170101|2016-11-14 02:30,14,34.3,34.37,34.3,34.36,94
20170101|2016-11-14 03:00,14,34.37,34.37,34.32,34.35,46
20170101|2016-11-14 03:30,14,34.33,34.43,34.33,34.4,202
20170101|2016-11-14 04:00,14,34.36,34.36,34.2,34.24,542
20170101|2016-11-14 04:30,14,34.23,34.25,34.19,34.22,102
20170101|2016-11-14 05:00,14,34.2,34.21,34.02,34.05,479
20170101|2016-11-14 05:30,14,34.05,34.09,34.05,34.09,56
20170101|2016-11-14 06:00,14,34.09,34.21,34.09,34.19,135
20170101|2016-11-14 06:30,14,34.19,34.19,34.07,34.09,152
20170101|2016-11-14 07:00,14,34.08,34.24,34.06,34.21,740
20170101|2016-11-14 07:30,14,34.17,34.2,34.1,34.13,197
20170101|2016-11-14 08:30,14,34.12,34.32,34.1,34.16,1810
20170101|2016-11-14 09:00,14,34.17,34.22,34.11,34.12,1076
20170101|2016-11-14 09:30,14,34.11,34.12,34.03,34.05,1633
20170101|2016-11-14 10:00,14,34.05,34.08,33.98,34.04,1639
20170101|2016-11-14 10:30,14,34.04,34.06,33.98,34,749
20170101|2016-11-14 11:00,14,34,34.09,34,34.02,562
20170101|2016-11-14 11:30,14,34.01,34.04,33.98,34.04,563
20170101|2016-11-14 12:00,14,34.04,34.04,34,34.03,605
20170101|2016-11-14 12:30,14,34.03,34.14,34,34.05,644
20170101|2016-11-14 13:00,14,34.04,34.22,34.03,34.18,1562
20170101|2016-11-14 19:00,15,34.19,34.28,34.19,34.24,869
20170101|2016-11-14 19:30,15,34.25,34.3,34.24,34.29,287
20170101|2016-11-14 20:00,15,34.27,34.32,34.25,34.32,24
20170101|2016-11-14 20:30,15,34.33,34.42,34.31,34.32,228
20170101|2016-11-14 21:00,15,34.33,34.34,34.26,34.27,162
20170101|2016-11-14 21:30,15,34.33,34.34,34.32,34.32,14
20170101|2016-11-14 22:00,15,34.36,34.37,34.34,34.37,4
20170101|2016-11-14 22:30,15,34.37,34.38,34.36,34.37,14
20170101|2016-11-14 23:00,15,34.38,34.39,34.37,34.37,6
20170101|2016-11-14 23:30,15,34.35,34.4,34.25,34.27,304
20170101|2016-11-15 00:00,15,34.27,34.28,34.19,34.22,355
20170101|2016-11-15 00:30,15,34.2,34.25,34.16,34.25,211
20170101|2016-11-15 01:00,15,34.22,34.27,34.17,34.2,130
20170101|2016-11-15 01:30,15,34.21,34.21,34.17,34.18,71
20170101|2016-11-15 02:00,15,34.18,34.22,34.18,34.2,88
20170101|2016-11-15 02:30,15,34.2,34.21,34.13,34.14,115
20170101|2016-11-15 03:00,15,34.13,34.14,34.05,34.05,200
20170101|2016-11-15 03:30,15,34.05,34.11,34.05,34.11,64
20170101|2016-11-15 04:00,15,34.11,34.15,34.09,34.15,161
20170101|2016-11-15 04:30,15,34.15,34.18,34.12,34.12,160
20170101|2016-11-15 05:00,15,34.12,34.13,34.05,34.12,47
20170101|2016-11-15 05:30,15,34.12,34.15,34.12,34.14,77
20170101|2016-11-15 06:00,15,34.14,34.14,34.09,34.09,75
20170101|2016-11-15 06:30,15,34.08,34.12,34.08,34.11,121
20170101|2016-11-15 07:00,15,34.12,34.28,34.12,34.19,308
20170101|2016-11-15 07:30,15,34.18,34.22,34.15,34.18,68
20170101|2016-11-15 08:30,15,34.17,34.34,34.13,34.34,1383
20170101|2016-11-15 09:00,15,34.33,34.41,34.26,34.27,793
20170101|2016-11-15 09:30,15,34.27,34.27,34.12,34.26,1205
20170101|2016-11-15 10:00,15,34.25,34.32,34.21,34.29,505
20170101|2016-11-15 10:30,15,34.29,34.31,34.23,34.25,493
20170101|2016-11-15 11:00,15,34.27,34.34,34.14,34.22,934
20170101|2016-11-15 11:30,15,34.22,34.29,34.21,34.24,781
20170101|2016-11-15 12:00,15,34.24,34.29,34.21,34.25,449
20170101|2016-11-15 12:30,15,34.26,34.27,34.22,34.22,299
20170101|2016-11-15 13:00,15,34.24,34.5,34.22,34.49,2088
20170101|2016-11-15 19:00,16,34.55,34.65,34.45,34.52,320
20170101|2016-11-15 19:30,16,34.53,34.55,34.49,34.51,83
20170101|2016-11-15 20:00,16,34.54,34.58,34.53,34.53,34
20170101|2016-11-15 20:30,16,34.51,34.7,34.51,34.67,159
20170101|2016-11-15 21:00,16,34.66,34.67,34.56,34.56,91
20170101|2016-11-15 21:30,16,34.56,34.63,34.56,34.58,8
20170101|2016-11-15 22:00,16,34.61,34.63,34.61,34.63,6
20170101|2016-11-15 22:30,16,34.63,34.65,34.62,34.62,10
20170101|2016-11-15 23:00,16,34.63,34.64,34.63,34.63,15
20170101|2016-11-15 23:30,16,34.61,34.63,34.56,34.61,78
20170101|2016-11-16 00:00,16,34.62,34.76,34.62,34.71,109
20170101|2016-11-16 00:30,16,34.75,34.8,34.73,34.8,97
20170101|2016-11-16 01:00,16,34.79,34.9,34.79,34.89,306
20170101|2016-11-16 01:30,16,34.88,34.92,34.88,34.91,125
20170101|2016-11-16 02:00,16,34.91,34.93,34.85,34.86,174
20170101|2016-11-16 02:30,16,34.86,34.86,34.74,34.76,258
20170101|2016-11-16 03:00,16,34.76,34.76,34.65,34.76,175
20170101|2016-11-16 03:30,16,34.76,34.76,34.63,34.66,229
20170101|2016-11-16 04:00,16,34.67,34.71,34.64,34.64,61
20170101|2016-11-16 04:30,16,34.63,34.68,34.61,34.67,226
20170101|2016-11-16 05:00,16,34.67,34.69,34.67,34.69,27
20170101|2016-11-16 05:30,16,34.7,34.75,34.7,34.72,67
20170101|2016-11-16 06:00,16,34.72,34.76,34.71,34.73,40
20170101|2016-11-16 06:30,16,34.75,34.77,34.73,34.75,38
20170101|2016-11-16 07:00,16,34.75,34.88,34.72,34.78,501
20170101|2016-11-16 07:30,16,34.78,34.86,34.77,34.78,154
20170101|2016-11-16 08:30,16,34.78,34.84,34.5,34.56,2613
20170101|2016-11-16 09:00,16,34.55,34.62,34.47,34.48,1450
20170101|2016-11-16 09:30,16,34.48,34.49,34.26,34.28,1609
20170101|2016-11-16 10:00,16,34.28,34.36,34.21,34.28,1490
20170101|2016-11-16 10:30,16,34.28,34.33,34.25,34.3,735
20170101|2016-11-16 11:00,16,34.3,34.35,34.2,34.34,1116
20170101|2016-11-16 11:30,16,34.33,34.42,34.27,34.3,668
20170101|2016-11-16 12:00,16,34.3,34.33,34.24,34.29,378
20170101|2016-11-16 12:30,16,34.28,34.36,34.24,34.34,512
20170101|2016-11-16 13:00,16,34.35,34.41,34.32,34.34,973
20170101|2016-11-16 19:00,17,34.32,34.47,34.27,34.29,217
20170101|2016-11-16 19:30,17,34.29,34.3,34.27,34.3,167
20170101|2016-11-16 20:00,17,34.29,34.29,34.27,34.29,13
20170101|2016-11-16 20:30,17,34.28,34.4,34.23,34.38,146
20170101|2016-11-16 21:00,17,34.37,34.46,34.36,34.39,107
20170101|2016-11-16 21:30,17,34.38,34.41,34.35,34.39,38
20170101|2016-11-16 22:00,17,34.38,34.4,34.37,34.4,5
20170101|2016-11-16 22:30,17,34.43,34.44,34.41,34.43,38
20170101|2016-11-16 23:00,17,34.44,34.46,34.44,34.45,19
20170101|2016-11-16 23:30,17,34.46,34.52,34.46,34.5,89
20170101|2016-11-17 00:00,17,34.51,34.58,34.47,34.51,308
20170101|2016-11-17 00:30,17,34.52,34.56,34.51,34.54,44
20170101|2016-11-17 01:00,17,34.54,34.54,34.52,34.53,28
20170101|2016-11-17 01:30,17,34.52,34.53,34.46,34.46,57
20170101|2016-11-17 02:00,17,34.46,34.46,34.42,34.43,138
20170101|2016-11-17 02:30,17,34.44,34.46,34.41,34.46,57
20170101|2016-11-17 03:00,17,34.42,34.44,34.41,34.42,29
20170101|2016-11-17 03:30,17,34.42,34.44,34.41,34.42,29
20170101|2016-11-17 04:00,17,34.43,34.44,34.43,34.44,10
20170101|2016-11-17 04:30,17,34.43,34.45,34.43,34.45,140
20170101|2016-11-17 05:00,17,34.47,34.49,34.46,34.47,84
20170101|2016-11-17 05:30,17,34.48,34.48,34.45,34.45,16
20170101|2016-11-17 06:00,17,34.46,34.47,34.45,34.46,45
20170101|2016-11-17 06:30,17,34.47,34.5,34.45,34.5,100
20170101|2016-11-17 07:00,17,34.5,34.56,34.42,34.43,342
20170101|2016-11-17 07:30,17,34.42,34.43,34.36,34.4,433
20170101|2016-11-17 08:30,17,34.4,34.4,34.2,34.23,2712
20170101|2016-11-17 09:00,17,34.23,34.25,34.14,34.14,1498
20170101|2016-11-17 09:30,17,34.14,34.18,34.1,34.16,933
20170101|2016-11-17 10:00,17,34.16,34.21,34.16,34.19,640
20170101|2016-11-17 10:30,17,34.19,34.23,34.12,34.16,576
20170101|2016-11-17 11:00,17,34.17,34.17,34,34.07,2486
20170101|2016-11-17 11:30,17,34.07,34.07,34,34.02,734
20170101|2016-11-17 12:00,17,34.03,34.15,34,34.11,1224
20170101|2016-11-17 12:30,17,34.11,34.12,33.91,33.92,1515
20170101|2016-11-17 13:00,17,33.93,34.01,33.86,33.93,1513
20170101|2016-11-17 19:00,18,33.93,34,33.89,33.89,371
20170101|2016-11-17 19:30,18,33.91,33.91,33.83,33.85,164
20170101|2016-11-17 20:00,18,33.86,33.88,33.82,33.84,86
20170101|2016-11-17 20:30,18,33.84,33.88,33.82,33.82,79
20170101|2016-11-17 21:00,18,33.82,33.85,33.8,33.8,165
20170101|2016-11-17 21:30,18,33.81,33.83,33.78,33.78,96
20170101|2016-11-17 22:00,18,33.78,33.8,33.76,33.76,160
20170101|2016-11-17 22:30,18,33.78,33.79,33.78,33.78,49
20170101|2016-11-17 23:00,18,33.78,33.78,33.77,33.78,6
20170101|2016-11-17 23:30,18,33.78,33.78,33.76,33.77,128
20170101|2016-11-18 00:00,18,33.77,33.8,33.76,33.8,59
20170101|2016-11-18 00:30,18,33.81,33.9,33.81,33.9,87
20170101|2016-11-18 01:00,18,33.88,33.88,33.82,33.83,58
20170101|2016-11-18 01:30,18,33.82,33.89,33.81,33.88,54
20170101|2016-11-18 02:00,18,33.86,33.86,33.74,33.74,315
20170101|2016-11-18 02:30,18,33.74,33.78,33.74,33.76,84
20170101|2016-11-18 03:00,18,33.75,33.79,33.72,33.73,236
20170101|2016-11-18 03:30,18,33.77,33.83,33.72,33.82,362
20170101|2016-11-18 04:00,18,33.82,33.83,33.78,33.83,146
20170101|2016-11-18 04:30,18,33.83,33.93,33.83,33.92,119
20170101|2016-11-18 05:00,18,33.92,34.01,33.89,34,170
20170101|2016-11-18 05:30,18,34,34.02,33.98,33.99,67
20170101|2016-11-18 06:00,18,33.98,34,33.98,33.99,8
20170101|2016-11-18 06:30,18,33.98,33.99,33.88,33.91,235
20170101|2016-11-18 07:00,18,33.92,33.97,33.89,33.94,198
20170101|2016-11-18 07:30,18,33.96,33.98,33.94,33.94,70
20170101|2016-11-18 08:30,18,33.94,34.44,33.92,34.39,4499
20170101|2016-11-18 09:00,18,34.4,34.4,34.29,34.29,2110
20170101|2016-11-18 09:30,18,34.29,34.33,34.21,34.23,1514
20170101|2016-11-18 10:00,18,34.22,34.29,34.21,34.27,1399
20170101|2016-11-18 10:30,18,34.27,34.32,34.23,34.3,884
20170101|2016-11-18 11:00,18,34.3,34.42,34.3,34.38,815
20170101|2016-11-18 11:30,18,34.38,34.56,34.38,34.38,1425
20170101|2016-11-18 12:00,18,34.38,34.4,34.32,34.36,649
20170101|2016-11-18 12:30,18,34.36,34.4,34.34,34.36,445
20170101|2016-11-18 13:00,18,34.37,34.42,34.28,34.4,2063
20170101|2016-11-20 19:00,21,34.4,34.47,34.37,34.47,520
20170101|2016-11-20 19:30,21,34.47,34.52,34.42,34.49,80
20170101|2016-11-20 20:00,21,34.52,34.54,34.5,34.51,28
20170101|2016-11-20 20:30,21,34.54,34.58,34.5,34.55,61
20170101|2016-11-20 21:00,21,34.56,34.68,34.56,34.67,209
20170101|2016-11-20 21:30,21,34.67,34.67,34.65,34.65,32
20170101|2016-11-20 22:00,21,34.65,34.68,34.65,34.67,55
20170101|2016-11-20 22:30,21,34.67,34.67,34.66,34.66,21
20170101|2016-11-20 23:00,21,34.66,34.66,34.64,34.64,22
20170101|2016-11-20 23:30,21,34.66,34.71,34.63,34.64,87
20170101|2016-11-21 00:00,21,34.66,34.66,34.61,34.61,45
20170101|2016-11-21 00:30,21,34.61,34.68,34.6,34.65,41
20170101|2016-11-21 01:00,21,34.65,34.7,34.62,34.7,71
20170101|2016-11-21 01:30,21,34.69,34.74,34.69,34.71,151
20170101|2016-11-21 02:00,21,34.71,34.75,34.69,34.71,106
20170101|2016-11-21 02:30,21,34.7,34.71,34.63,34.63,145
20170101|2016-11-21 03:00,21,34.63,34.68,34.57,34.67,184
20170101|2016-11-21 03:30,21,34.68,34.69,34.63,34.64,75
20170101|2016-11-21 04:00,21,34.65,34.68,34.63,34.66,63
20170101|2016-11-21 04:30,21,34.66,34.71,34.66,34.66,239
20170101|2016-11-21 05:00,21,34.67,34.68,34.67,34.67,7
20170101|2016-11-21 05:30,21,34.68,34.68,34.65,34.65,17
20170101|2016-11-21 06:00,21,34.63,34.66,34.63,34.63,17
20170101|2016-11-21 06:30,21,34.62,34.69,34.61,34.66,139
20170101|2016-11-21 07:00,21,34.66,34.67,34.63,34.65,333
20170101|2016-11-21 07:30,21,34.64,34.66,34.64,34.65,130
20170101|2016-11-21 08:30,21,34.63,34.74,34.62,34.71,3160
20170101|2016-11-21 09:00,21,34.71,34.81,34.7,34.75,1776
20170101|2016-11-21 09:30,21,34.75,35.02,34.75,34.95,2707
20170101|2016-11-21 10:00,21,34.94,34.99,34.91,34.96,1473
20170101|2016-11-21 10:30,21,34.96,34.98,34.86,34.91,1651
20170101|2016-11-21 11:00,21,34.91,34.95,34.88,34.94,1002
20170101|2016-11-21 11:30,21,34.93,34.95,34.88,34.88,741
20170101|2016-11-21 12:00,21,34.89,34.98,34.84,34.97,1338
20170101|2016-11-21 12:30,21,34.97,35.02,34.94,35.01,903
20170101|2016-11-21 13:00,21,35.02,35.04,34.88,34.91,2180
20170101|2016-11-21 19:00,22,34.94,34.99,34.73,34.93,451
20170101|2016-11-21 19:30,22,34.94,34.98,34.91,34.96,578
20170101|2016-11-21 20:00,22,34.97,35.03,34.95,34.98,48
20170101|2016-11-21 20:30,22,34.99,35.04,34.97,35,123
20170101|2016-11-21 21:00,22,35,35,34.94,35,165
20170101|2016-11-21 21:30,22,35.02,35.02,35.02,35.02,9
20170101|2016-11-21 22:00,22,35.01,35.01,35.01,35.01,9
20170101|2016-11-21 22:30,22,35.01,35.08,35.01,35.07,369
20170101|2016-11-21 23:00,22,35.08,35.08,35.06,35.08,98
20170101|2016-11-21 23:30,22,35.08,35.12,34.91,34.91,398
20170101|2016-11-22 00:00,22,34.92,34.93,34.84,34.88,226
20170101|2016-11-22 00:30,22,34.88,34.89,34.75,34.84,262
20170101|2016-11-22 01:00,22,34.83,34.87,34.75,34.76,152
20170101|2016-11-22 01:30,22,34.76,34.78,34.76,34.78,33
20170101|2016-11-22 02:00,22,34.78,34.85,34.74,34.82,175
20170101|2016-11-22 02:30,22,34.82,34.91,34.8,34.9,127
20170101|2016-11-22 03:00,22,34.89,34.93,34.84,34.92,164
20170101|2016-11-22 03:30,22,34.93,34.99,34.93,34.98,154
20170101|2016-11-22 04:00,22,34.98,34.99,34.92,34.95,129
20170101|2016-11-22 04:30,22,34.93,34.94,34.92,34.93,129
20170101|2016-11-22 05:00,22,34.93,34.96,34.9,34.9,222
20170101|2016-11-22 05:30,22,34.89,34.89,34.78,34.78,95
20170101|2016-11-22 06:00,22,34.78,34.78,34.68,34.72,249
20170101|2016-11-22 06:30,22,34.71,34.81,34.7,34.77,102
20170101|2016-11-22 07:00,22,34.76,34.85,34.69,34.79,491
20170101|2016-11-22 07:30,22,34.8,34.89,34.78,34.88,233
20170101|2016-11-22 08:30,22,34.89,34.98,34.75,34.83,3194
20170101|2016-11-22 09:00,22,34.84,35.18,34.83,35.05,5703
20170101|2016-11-22 09:30,22,35.05,35.07,34.89,35.05,3068
20170101|2016-11-22 10:00,22,35.05,35.07,34.88,34.96,2227
20170101|2016-11-22 10:30,22,34.95,34.99,34.73,34.73,2146
20170101|2016-11-22 11:00,22,34.74,34.88,34.7,34.8,1754
20170101|2016-11-22 11:30,22,34.81,34.87,34.8,34.81,728
20170101|2016-11-22 12:00,22,34.82,34.87,34.77,34.82,1032
20170101|2016-11-22 12:30,22,34.81,34.9,34.73,34.78,1936
20170101|2016-11-22 13:00,22,34.78,34.85,34.74,34.81,1821
20170101|2016-11-22 19:00,23,34.86,34.93,34.8,34.89,706
20170101|2016-11-22 19:30,23,34.9,34.91,34.72,34.75,615
20170101|2016-11-22 20:00,23,34.76,34.8,34.74,34.76,233
20170101|2016-11-22 20:30,23,34.77,34.83,34.77,34.8,295
20170101|2016-11-22 21:00,23,34.81,34.86,34.81,34.81,164
20170101|2016-11-22 21:30,23,34.81,34.83,34.79,34.79,57
20170101|2016-11-22 22:00,23,34.79,34.79,34.74,34.75,247
20170101|2016-11-22 22:30,23,34.75,34.75,34.65,34.67,187
20170101|2016-11-22 23:00,23,34.68,34.68,34.65,34.66,117
20170101|2016-11-22 23:30,23,34.67,34.76,34.66,34.72,127
20170101|2016-11-23 00:00,23,34.73,34.74,34.63,34.67,355
20170101|2016-11-23 00:30,23,34.66,34.72,34.64,34.65,144
20170101|2016-11-23 01:00,23,34.65,34.67,34.63,34.63,103
20170101|2016-11-23 01:30,23,34.63,34.64,34.58,34.59,327
20170101|2016-11-23 02:00,23,34.58,34.59,34.55,34.57,293
20170101|2016-11-23 02:30,23,34.57,34.63,34.57,34.62,165
20170101|2016-11-23 03:00,23,34.63,34.66,34.62,34.62,519
20170101|2016-11-23 03:30,23,34.62,34.64,34.62,34.64,143
20170101|2016-11-23 04:00,23,34.64,34.64,34.59,34.62,100
20170101|2016-11-23 04:30,23,34.61,34.62,34.59,34.6,129
20170101|2016-11-23 05:00,23,34.59,34.61,34.59,34.59,266
20170101|2016-11-23 05:30,23,34.59,34.62,34.59,34.62,102
20170101|2016-11-23 06:00,23,34.61,34.61,34.59,34.59,52
20170101|2016-11-23 06:30,23,34.59,34.64,34.59,34.6,219
20170101|2016-11-23 07:00,23,34.61,34.63,34.56,34.59,1069
20170101|2016-11-23 07:30,23,34.58,34.59,34.49,34.49,783
20170101|2016-11-23 08:30,23,34.49,35,34.4,34.9,9843
20170101|2016-11-23 09:00,23,34.9,36.01,34.88,35.68,21680
20170101|2016-11-23 09:30,23,35.68,36.7,35.64,36.26,16245
20170101|2016-11-23 10:00,23,36.27,36.8,36.16,36.78,7562
20170101|2016-11-23 10:30,23,36.79,37.19,36.73,36.92,7488
20170101|2016-11-23 11:00,23,36.92,37.27,36.84,36.89,9124
20170101|2016-11-23 11:30,23,36.9,37.09,36.86,36.9,3392
20170101|2016-11-23 12:00,23,36.9,37.03,36.89,36.93,1379
20170101|2016-11-23 12:30,23,36.93,37.27,36.93,37.14,3632
20170101|2016-11-23 13:00,23,37.14,37.17,36.94,37.07,3879
20170101|2016-11-25 08:30,25,37.18,37.18,36.79,36.91,17555
20170101|2016-11-25 09:00,25,36.92,37.19,36.91,37.06,7742
20170101|2016-11-25 09:30,25,37.06,37.06,36.68,36.72,5208
20170101|2016-11-25 10:00,25,36.72,36.81,36.63,36.76,4364
20170101|2016-11-25 10:30,25,36.75,36.83,36.58,36.6,3910
20170101|2016-11-25 11:00,25,36.59,36.87,36.59,36.86,3520
20170101|2016-11-25 11:30,25,36.85,36.99,36.8,36.96,4696
20170101|2016-11-25 12:00,25,36.93,36.95,36.84,36.86,310
20170101|2016-11-27 19:00,28,36.85,37.17,36.85,37.12,2519
20170101|2016-11-27 19:30,28,37.12,37.24,37.08,37.17,1323
20170101|2016-11-27 20:00,28,37.17,37.26,37.13,37.26,602
20170101|2016-11-27 20:30,28,37.26,37.44,37.25,37.3,1282
20170101|2016-11-27 21:00,28,37.31,37.34,37.25,37.3,451
20170101|2016-11-27 21:30,28,37.3,37.31,37.27,37.29,85
20170101|2016-11-27 22:00,28,37.29,37.31,37.25,37.25,143
20170101|2016-11-27 22:30,28,37.26,37.32,37.25,37.32,230
20170101|2016-11-27 23:00,28,37.32,37.39,37.31,37.39,132
20170101|2016-11-27 23:30,28,37.39,37.48,37.35,37.46,499
20170101|2016-11-28 00:00,28,37.47,37.58,37.44,37.57,326
20170101|2016-11-28 00:30,28,37.58,37.63,37.48,37.48,649
20170101|2016-11-28 01:00,28,37.49,37.51,37.45,37.48,474
20170101|2016-11-28 01:30,28,37.48,37.48,37.27,37.31,1051
20170101|2016-11-28 02:00,28,37.31,37.43,37.31,37.39,472
20170101|2016-11-28 02:30,28,37.4,37.44,37.33,37.37,448
20170101|2016-11-28 03:00,28,37.37,37.39,37.31,37.35,351
20170101|2016-11-28 03:30,28,37.34,37.42,37.32,37.42,320
20170101|2016-11-28 04:00,28,37.42,37.49,37.38,37.41,371
20170101|2016-11-28 04:30,28,37.41,37.42,37.25,37.32,1000
20170101|2016-11-28 05:00,28,37.32,37.33,37.3,37.31,331
20170101|2016-11-28 05:30,28,37.31,37.34,37.27,37.27,418
20170101|2016-11-28 06:00,28,37.27,37.32,37.24,37.31,434
20170101|2016-11-28 06:30,28,37.29,37.45,37.28,37.39,733
20170101|2016-11-28 07:00,28,37.4,37.44,37.25,37.28,1026
20170101|2016-11-28 07:30,28,37.27,37.45,37.26,37.43,580
20170101|2016-11-28 08:30,28,37.41,37.43,37.25,37.38,4997
20170101|2016-11-28 09:00,28,37.38,37.5,37.33,37.48,4136
20170101|2016-11-28 09:30,28,37.48,37.48,37,37.1,7970
20170101|2016-11-28 10:00,28,37.09,37.12,36.76,36.78,6481
20170101|2016-11-28 10:30,28,36.78,37.01,36.75,36.91,4758
20170101|2016-11-28 11:00,28,36.91,37.05,36.86,36.99,2482
20170101|2016-11-28 11:30,28,36.99,37.08,36.95,37.07,1237
20170101|2016-11-28 12:00,28,37.07,37.19,37.04,37.09,2594
20170101|2016-11-28 12:30,28,37.08,37.1,36.92,36.98,2689
20170101|2016-11-28 13:00,28,36.98,37,36.91,36.94,3814
20170101|2016-11-28 19:00,29,36.97,37.2,36.97,37.19,1669
20170101|2016-11-28 19:30,29,37.19,37.24,37.16,37.22,428
20170101|2016-11-28 20:00,29,37.22,37.25,37.14,37.15,1154
20170101|2016-11-28 20:30,29,37.14,37.2,37.14,37.16,312
20170101|2016-11-28 21:00,29,37.15,37.19,36.94,36.99,892
20170101|2016-11-28 21:30,29,36.99,37.01,36.96,36.97,211
20170101|2016-11-28 22:00,29,36.97,36.97,36.94,36.95,66
20170101|2016-11-28 22:30,29,36.95,36.96,36.95,36.96,19
20170101|2016-11-28 23:00,29,36.96,36.97,36.93,36.94,171
20170101|2016-11-28 23:30,29,36.93,37.02,36.91,37,720
20170101|2016-11-29 00:00,29,36.99,37.05,36.97,37.05,223
20170101|2016-11-29 00:30,29,37.04,37.1,36.91,36.93,426
20170101|2016-11-29 01:00,29,36.94,37,36.93,36.96,170
20170101|2016-11-29 01:30,29,36.96,36.99,36.94,36.96,155
20170101|2016-11-29 02:00,29,36.95,36.95,36.82,36.83,376
20170101|2016-11-29 02:30,29,36.83,36.96,36.82,36.92,571
20170101|2016-11-29 03:00,29,36.93,36.93,36.87,36.87,192
20170101|2016-11-29 03:30,29,36.87,36.87,36.83,36.84,200
20170101|2016-11-29 04:00,29,36.85,36.85,36.81,36.84,246
20170101|2016-11-29 04:30,29,36.84,36.85,36.78,36.79,371
20170101|2016-11-29 05:00,29,36.79,36.79,36.77,36.78,255
20170101|2016-11-29 05:30,29,36.78,36.78,36.71,36.73,314
20170101|2016-11-29 06:00,29,36.74,36.74,36.68,36.69,313
20170101|2016-11-29 06:30,29,36.68,36.69,36.65,36.66,693
20170101|2016-11-29 07:00,29,36.66,36.69,36.56,36.57,1502
20170101|2016-11-29 07:30,29,36.56,36.58,36.5,36.54,665
20170101|2016-11-29 08:30,29,36.62,36.69,36.44,36.52,7318
20170101|2016-11-29 09:00,29,36.53,36.63,36.35,36.6,4962
20170101|2016-11-29 09:30,29,36.6,36.79,36.54,36.57,3991
20170101|2016-11-29 10:00,29,36.58,36.67,36.49,36.63,3034
20170101|2016-11-29 10:30,29,36.62,36.95,36.59,36.94,3338
20170101|2016-11-29 11:00,29,36.94,36.94,36.82,36.88,1359
20170101|2016-11-29 11:30,29,36.87,36.87,36.79,36.87,1116
20170101|2016-11-29 12:00,29,36.87,36.92,36.71,36.76,1864
20170101|2016-11-29 12:30,29,36.76,36.91,36.74,36.9,1449
20170101|2016-11-29 13:00,29,36.9,36.92,36.54,36.59,4402
20170101|2016-11-29 19:00,30,36.68,36.78,36.65,36.78,1229
20170101|2016-11-29 19:30,30,36.78,36.99,36.77,36.98,1301
20170101|2016-11-29 20:00,30,36.98,37.1,36.98,37.05,1947
20170101|2016-11-29 20:30,30,37.02,37.05,36.75,36.76,1127
20170101|2016-11-29 21:00,30,36.75,36.84,36.52,36.6,2202
20170101|2016-11-29 21:30,30,36.6,36.65,36.57,36.61,531
20170101|2016-11-29 22:00,30,36.61,36.66,36.6,36.62,196
20170101|2016-11-29 22:30,30,36.62,36.62,36.61,36.62,9
20170101|2016-11-29 23:00,30,36.61,36.61,36.6,36.61,83
20170101|2016-11-29 23:30,30,36.6,36.9,36.59,36.77,1125
20170101|2016-11-30 00:00,30,36.78,36.89,36.78,36.82,705
20170101|2016-11-30 00:30,30,36.81,36.92,36.76,36.92,310
20170101|2016-11-30 01:00,30,36.92,37.03,36.88,36.99,782
20170101|2016-11-30 01:30,30,36.99,37.05,36.97,37.01,382
20170101|2016-11-30 02:00,30,37.01,37.01,36.93,36.98,685
20170101|2016-11-30 02:30,30,36.98,37.16,36.98,37.12,1383
20170101|2016-11-30 03:00,30,37.13,37.26,37.1,37.24,1131
20170101|2016-11-30 03:30,30,37.24,37.26,37.19,37.21,541
20170101|2016-11-30 04:00,30,37.21,37.21,37.03,37.11,1485
20170101|2016-11-30 04:30,30,37.11,37.16,37.11,37.14,577
20170101|2016-11-30 05:00,30,37.15,37.21,37.13,37.21,353
20170101|2016-11-30 05:30,30,37.2,37.23,37.19,37.21,201
20170101|2016-11-30 06:00,30,37.21,37.23,37.14,37.17,342
20170101|2016-11-30 06:30,30,37.17,37.18,37.09,37.14,525
20170101|2016-11-30 07:00,30,37.14,37.27,37.14,37.17,1914
20170101|2016-11-30 07:30,30,37.17,37.27,37.15,37.27,1042
20170101|2016-11-30 08:30,30,37.27,37.3,36.96,37.06,8535
20170101|2016-11-30 09:00,30,37.06,37.13,36.73,36.81,7681
20170101|2016-11-30 09:30,30,36.82,36.89,36.72,36.82,4014
20170101|2016-11-30 10:00,30,36.81,37.02,36.74,36.89,4369
20170101|2016-11-30 10:30,30,36.89,36.92,36.79,36.86,1640
20170101|2016-11-30 11:00,30,36.86,37.08,36.84,36.92,2426
20170101|2016-11-30 11:30,30,36.91,37.11,36.9,37.09,2884
20170101|2016-11-30 12:00,30,37.09,37.17,37.06,37.12,2821
20170101|2016-11-30 12:30,30,37.13,37.16,37,37.04,1360
20170101|2016-11-30 13:00,30,37.04,37.06,36.92,36.92,4750
20170101|2016-11-30 19:00,1,36.99,37.08,36.94,37.01,1368
20170101|2016-11-30 19:30,1,37,37.05,36.95,37.02,669
20170101|2016-11-30 20:00,1,37.02,37.03,37,37.01,165
20170101|2016-11-30 20:30,1,37.01,37.12,37,37.11,478
20170101|2016-11-30 21:00,1,37.11,37.23,37.1,37.16,1095
20170101|2016-11-30 21:30,1,37.16,37.18,37.13,37.15,122
20170101|2016-11-30 22:00,1,37.15,37.18,37.14,37.16,106
20170101|2016-11-30 22:30,1,37.17,37.18,37.13,37.13,93
20170101|2016-11-30 23:00,1,37.13,37.16,37.12,37.14,357
20170101|2016-11-30 23:30,1,37.15,37.17,37.12,37.16,534
20170101|2016-12-01 00:00,1,37.15,37.15,37.09,37.14,248
20170101|2016-12-01 00:30,1,37.15,37.17,37.09,37.1,311
20170101|2016-12-01 01:00,1,37.1,37.1,37.01,37.02,400
20170101|2016-12-01 01:30,1,37.02,37.08,37.01,37.07,183
20170101|2016-12-01 02:00,1,37.07,37.16,37.06,37.15,566
20170101|2016-12-01 02:30,1,37.14,37.15,37.02,37.08,374
20170101|2016-12-01 03:00,1,37.09,37.11,37.07,37.1,163
20170101|2016-12-01 03:30,1,37.1,37.1,37.05,37.07,183
20170101|2016-12-01 04:00,1,37.06,37.18,37.05,37.18,601
20170101|2016-12-01 04:30,1,37.18,37.25,37.17,37.23,1560
20170101|2016-12-01 05:00,1,37.23,37.26,37.23,37.23,226
20170101|2016-12-01 05:30,1,37.24,37.25,37.23,37.23,99
20170101|2016-12-01 06:00,1,37.24,37.24,37.15,37.16,591
20170101|2016-12-01 06:30,1,37.15,37.18,37.1,37.13,223
20170101|2016-12-01 07:00,1,37.13,37.2,37.02,37.06,700
20170101|2016-12-01 07:30,1,37.06,37.07,36.9,36.94,1788
20170101|2016-12-01 08:30,1,37,37.22,36.89,36.9,8018
20170101|2016-12-01 09:00,1,36.9,37.04,36.8,36.82,5267
20170101|2016-12-01 09:30,1,36.83,37.52,36.81,37.44,10851
20170101|2016-12-01 10:00,1,37.45,37.52,37.33,37.43,3746
20170101|2016-12-01 10:30,1,37.43,37.46,37.37,37.4,2450
20170101|2016-12-01 11:00,1,37.4,37.65,37.39,37.6,5635
20170101|2016-12-01 11:30,1,37.59,37.83,37.57,37.82,3988
20170101|2016-12-01 12:00,1,37.82,37.88,37.75,37.87,2994
20170101|2016-12-01 12:30,1,37.86,37.96,37.81,37.92,4260
20170101|2016-12-01 13:00,1,37.94,38.04,37.76,37.85,6023
20170101|2016-12-01 19:00,2,37.76,37.93,37.62,37.72,3332
20170101|2016-12-01 19:30,2,37.73,37.74,37.62,37.65,1132
20170101|2016-12-01 20:00,2,37.64,37.69,37.62,37.68,321
20170101|2016-12-01 20:30,2,37.67,37.69,37.52,37.53,1077
20170101|2016-12-01 21:00,2,37.52,37.71,37.52,37.59,1003
20170101|2016-12-01 21:30,2,37.6,37.68,37.59,37.67,135
20170101|2016-12-01 22:00,2,37.67,37.67,37.61,37.62,119
20170101|2016-12-01 22:30,2,37.62,37.66,37.6,37.61,152
20170101|2016-12-01 23:00,2,37.61,37.62,37.52,37.54,442
20170101|2016-12-01 23:30,2,37.53,37.6,37.49,37.58,450
20170101|2016-12-02 00:00,2,37.56,37.59,37.55,37.58,109
20170101|2016-12-02 00:30,2,37.59,37.77,37.59,37.69,548
20170101|2016-12-02 01:00,2,37.69,37.71,37.59,37.59,259
20170101|2016-12-02 01:30,2,37.59,37.68,37.57,37.68,260
20170101|2016-12-02 02:00,2,37.66,37.7,37.65,37.66,344
20170101|2016-12-02 02:30,2,37.66,37.66,37.6,37.63,217
20170101|2016-12-02 03:00,2,37.63,37.64,37.55,37.55,189
20170101|2016-12-02 03:30,2,37.57,37.65,37.55,37.63,246
20170101|2016-12-02 04:00,2,37.63,37.67,37.62,37.66,131
20170101|2016-12-02 04:30,2,37.66,37.67,37.65,37.67,89
20170101|2016-12-02 05:00,2,37.67,37.75,37.67,37.69,409
20170101|2016-12-02 05:30,2,37.69,37.7,37.65,37.68,297
20170101|2016-12-02 06:00,2,37.67,37.71,37.65,37.67,290
20170101|2016-12-02 06:30,2,37.67,37.7,37.63,37.65,248
20170101|2016-12-02 07:00,2,37.64,37.75,37.52,37.67,1522
20170101|2016-12-02 07:30,2,37.68,37.73,37.65,37.68,181
20170101|2016-12-02 08:30,2,37.54,37.64,37.44,37.5,7513
20170101|2016-12-02 09:00,2,37.5,37.55,37.44,37.46,2616
20170101|2016-12-02 09:30,2,37.47,37.7,37.44,37.69,3118
20170101|2016-12-02 10:00,2,37.69,37.7,37.56,37.62,1714
20170101|2016-12-02 10:30,2,37.62,37.86,37.58,37.83,3607
20170101|2016-12-02 11:00,2,37.82,37.89,37.79,37.83,2511
20170101|2016-12-02 11:30,2,37.83,37.86,37.73,37.84,1723
20170101|2016-12-02 12:00,2,37.83,37.86,37.74,37.8,1844
20170101|2016-12-02 12:30,2,37.79,37.81,37.68,37.76,2142
20170101|2016-12-02 13:00,2,37.77,37.9,37.66,37.74,3809
20170101|2016-12-04 19:00,5,37.75,37.79,37.52,37.54,1485
20170101|2016-12-04 19:30,5,37.53,37.59,37.52,37.58,461
20170101|2016-12-04 20:00,5,37.59,37.62,37.58,37.6,389
20170101|2016-12-04 20:30,5,37.62,37.71,37.59,37.7,403
20170101|2016-12-04 21:00,5,37.7,37.71,37.64,37.68,157
20170101|2016-12-04 21:30,5,37.68,37.7,37.66,37.66,24
20170101|2016-12-04 22:00,5,37.66,37.7,37.66,37.7,48
20170101|2016-12-04 22:30,5,37.7,37.7,37.69,37.69,17
20170101|2016-12-04 23:00,5,37.69,37.77,37.67,37.76,120
20170101|2016-12-04 23:30,5,37.78,37.78,37.67,37.73,295
20170101|2016-12-05 00:00,5,37.76,37.83,37.75,37.77,196
20170101|2016-12-05 00:30,5,37.78,37.84,37.77,37.78,370
20170101|2016-12-05 01:00,5,37.78,37.81,37.77,37.8,112
20170101|2016-12-05 01:30,5,37.79,37.92,37.74,37.88,460
20170101|2016-12-05 02:00,5,37.89,38,37.89,37.98,901
20170101|2016-12-05 02:30,5,37.98,37.98,37.9,37.9,926
20170101|2016-12-05 03:00,5,37.9,37.97,37.89,37.95,240
20170101|2016-12-05 03:30,5,37.95,37.98,37.95,37.96,172
20170101|2016-12-05 04:00,5,37.95,37.96,37.85,37.9,736
20170101|2016-12-05 04:30,5,37.91,37.97,37.89,37.96,202
20170101|2016-12-05 05:00,5,37.97,37.98,37.94,37.96,192
20170101|2016-12-05 05:30,5,37.96,37.96,37.92,37.92,73
20170101|2016-12-05 06:00,5,37.92,37.96,37.88,37.94,133
20170101|2016-12-05 06:30,5,37.94,37.94,37.89,37.92,179
20170101|2016-12-05 07:00,5,37.92,37.97,37.91,37.96,520
20170101|2016-12-05 07:30,5,37.96,37.98,37.91,37.95,316
20170101|2016-12-05 08:30,5,37.83,38,37.72,37.73,7641
20170101|2016-12-05 09:00,5,37.73,37.77,37.56,37.57,4249
20170101|2016-12-05 09:30,5,37.57,37.69,37.55,37.69,2915
20170101|2016-12-05 10:00,5,37.69,37.8,37.66,37.7,2255
20170101|2016-12-05 10:30,5,37.7,37.77,37.63,37.72,1507
20170101|2016-12-05 11:00,5,37.73,37.85,37.73,37.75,1145
20170101|2016-12-05 11:30,5,37.76,37.83,37.75,37.79,985
20170101|2016-12-05 12:00,5,37.79,37.81,37.67,37.8,1512
20170101|2016-12-05 12:30,5,37.79,37.81,37.73,37.77,1519
20170101|2016-12-05 13:00,5,37.77,37.78,37.64,37.67,2859
20170101|2016-12-05 19:00,6,37.69,37.69,37.52,37.55,1167
20170101|2016-12-05 19:30,6,37.55,37.65,37.54,37.62,365
20170101|2016-12-05 20:00,6,37.6,37.65,37.6,37.61,124
20170101|2016-12-05 20:30,6,37.6,37.62,37.55,37.57,166
20170101|2016-12-05 21:00,6,37.58,37.64,37.57,37.58,124
20170101|2016-12-05 21:30,6,37.59,37.6,37.59,37.6,12
20170101|2016-12-05 22:00,6,37.58,37.6,37.56,37.56,70
20170101|2016-12-05 22:30,6,37.57,37.59,37.54,37.54,121
20170101|2016-12-05 23:00,6,37.55,37.58,37.55,37.58,32
20170101|2016-12-05 23:30,6,37.59,37.6,37.56,37.59,140
20170101|2016-12-06 00:00,6,37.57,37.62,37.56,37.59,198
20170101|2016-12-06 00:30,6,37.59,37.59,37.55,37.56,113
20170101|2016-12-06 01:00,6,37.56,37.61,37.56,37.61,182
20170101|2016-12-06 01:30,6,37.61,37.69,37.61,37.67,601
20170101|2016-12-06 02:00,6,37.68,37.72,37.64,37.69,188
20170101|2016-12-06 02:30,6,37.69,37.84,37.69,37.83,1085
20170101|2016-12-06 03:00,6,37.83,38.15,37.81,38.07,3539
20170101|2016-12-06 03:30,6,38.07,38.19,38.07,38.08,1606
20170101|2016-12-06 04:00,6,38.07,38.08,38.01,38.04,485
20170101|2016-12-06 04:30,6,38.05,38.09,38.05,38.06,168
20170101|2016-12-06 05:00,6,38.06,38.17,38.06,38.14,628
20170101|2016-12-06 05:30,6,38.15,38.15,38.1,38.11,225
20170101|2016-12-06 06:00,6,38.11,38.19,38.1,38.16,283
20170101|2016-12-06 06:30,6,38.15,38.28,38.14,38.27,1042
20170101|2016-12-06 07:00,6,38.26,38.26,38.11,38.15,2086
20170101|2016-12-06 07:30,6,38.15,38.18,38.12,38.12,476
20170101|2016-12-06 08:30,6,38.13,38.15,37.63,37.85,7585
20170101|2016-12-06 09:00,6,37.85,37.92,37.7,37.74,3465
20170101|2016-12-06 09:30,6,37.74,37.94,37.74,37.94,3860
20170101|2016-12-06 10:00,6,37.93,37.94,37.68,37.75,2904
20170101|2016-12-06 10:30,6,37.76,37.8,37.67,37.72,1980
20170101|2016-12-06 11:00,6,37.72,37.89,37.67,37.83,3226
20170101|2016-12-06 11:30,6,37.83,38.02,37.77,37.99,2609
20170101|2016-12-06 12:00,6,37.98,38.05,37.87,37.89,2679
20170101|2016-12-06 12:30,6,37.89,38.01,37.84,37.95,1396
20170101|2016-12-06 13:00,6,37.95,37.96,37.78,37.78,2680
20170101|2016-12-06 19:00,7,37.84,37.87,37.74,37.87,601
20170101|2016-12-06 19:30,7,37.86,37.87,37.82,37.85,66
20170101|2016-12-06 20:00,7,37.86,37.86,37.72,37.73,227
20170101|2016-12-06 20:30,7,37.73,37.83,37.72,37.82,231
20170101|2016-12-06 21:00,7,37.83,37.84,37.61,37.7,827
20170101|2016-12-06 21:30,7,37.7,37.72,37.7,37.72,91
20170101|2016-12-06 22:00,7,37.72,37.72,37.69,37.69,105
20170101|2016-12-06 22:30,7,37.69,37.71,37.69,37.7,17
20170101|2016-12-06 23:00,7,37.7,37.75,37.68,37.69,282
20170101|2016-12-06 23:30,7,37.69,37.84,37.69,37.84,377
20170101|2016-12-07 00:00,7,37.84,37.91,37.84,37.88,324
20170101|2016-12-07 00:30,7,37.89,37.91,37.85,37.86,215
20170101|2016-12-07 01:00,7,37.87,37.92,37.87,37.9,689
20170101|2016-12-07 01:30,7,37.89,37.92,37.87,37.9,308
20170101|2016-12-07 02:00,7,37.9,37.9,37.76,37.81,398
20170101|2016-12-07 02:30,7,37.8,37.83,37.75,37.8,330
20170101|2016-12-07 03:00,7,37.8,37.92,37.8,37.9,450
20170101|2016-12-07 03:30,7,37.9,37.91,37.76,37.76,390
20170101|2016-12-07 04:00,7,37.75,37.76,37.67,37.71,820
20170101|2016-12-07 04:30,7,37.71,37.76,37.7,37.76,254
20170101|2016-12-07 05:00,7,37.75,37.76,37.7,37.73,219
20170101|2016-12-07 05:30,7,37.72,37.73,37.7,37.7,84
20170101|2016-12-07 06:00,7,37.7,37.7,37.63,37.68,159
20170101|2016-12-07 06:30,7,37.67,37.74,37.65,37.65,275
20170101|2016-12-07 07:00,7,37.65,37.78,37.65,37.76,480
20170101|2016-12-07 07:30,7,37.76,37.76,37.56,37.58,858
20170101|2016-12-07 08:30,7,37.6,37.77,37.54,37.65,5702
20170101|2016-12-07 09:00,7,37.66,38.06,37.65,38.02,5348
20170101|2016-12-07 09:30,7,38.02,38.35,38.02,38.22,7223
20170101|2016-12-07 10:00,7,38.22,38.33,38.21,38.23,2673
20170101|2016-12-07 10:30,7,38.23,38.33,38.22,38.26,1652
20170101|2016-12-07 11:00,7,38.26,38.35,38.25,38.29,1848
20170101|2016-12-07 11:30,7,38.29,38.3,38.23,38.24,1682
20170101|2016-12-07 12:00,7,38.24,38.24,38.15,38.16,2173
20170101|2016-12-07 12:30,7,38.15,38.18,38.11,38.11,1465
20170101|2016-12-07 13:00,7,38.11,38.14,37.82,37.83,6777
20170101|2016-12-07 19:00,8,37.8,37.81,37.41,37.47,4313
20170101|2016-12-07 19:30,8,37.47,37.66,37.47,37.6,1257
20170101|2016-12-07 20:00,8,37.59,37.63,37.54,37.54,145
20170101|2016-12-07 20:30,8,37.56,37.6,37.53,37.6,316
20170101|2016-12-07 21:00,8,37.57,37.59,37.52,37.54,385
20170101|2016-12-07 21:30,8,37.55,37.57,37.54,37.57,52
20170101|2016-12-07 22:00,8,37.58,37.59,37.58,37.59,143
20170101|2016-12-07 22:30,8,37.59,37.62,37.57,37.61,81
20170101|2016-12-07 23:00,8,37.6,37.61,37.6,37.61,74
20170101|2016-12-07 23:30,8,37.6,37.61,37.56,37.57,222
20170101|2016-12-08 00:00,8,37.56,37.6,37.54,37.59,249
20170101|2016-12-08 00:30,8,37.58,37.62,37.57,37.57,263
20170101|2016-12-08 01:00,8,37.56,37.6,37.56,37.59,91
20170101|2016-12-08 01:30,8,37.59,37.63,37.59,37.61,150
20170101|2016-12-08 02:00,8,37.62,37.65,37.62,37.64,416
20170101|2016-12-08 02:30,8,37.65,37.66,37.64,37.65,216
20170101|2016-12-08 03:00,8,37.65,37.67,37.64,37.64,278
20170101|2016-12-08 03:30,8,37.65,37.65,37.56,37.61,412
20170101|2016-12-08 04:00,8,37.61,37.64,37.6,37.62,165
20170101|2016-12-08 04:30,8,37.63,37.64,37.6,37.6,208
20170101|2016-12-08 05:00,8,37.6,37.6,37.57,37.6,193
20170101|2016-12-08 05:30,8,37.6,37.65,37.59,37.61,297
20170101|2016-12-08 06:00,8,37.61,37.66,37.6,37.66,195
20170101|2016-12-08 06:30,8,37.65,37.67,37.63,37.66,190
20170101|2016-12-08 07:00,8,37.66,37.66,37.47,37.48,2504
20170101|2016-12-08 07:30,8,37.47,37.53,37.43,37.45,824
20170101|2016-12-08 08:30,8,37.43,37.52,37.21,37.21,10298
20170101|2016-12-08 09:00,8,37.21,37.32,37.05,37.3,8577
20170101|2016-12-08 09:30,8,37.29,37.31,36.96,37.21,9334
20170101|2016-12-08 10:00,8,37.21,37.23,37.08,37.16,2178
20170101|2016-12-08 10:30,8,37.15,37.24,37.1,37.13,2456
20170101|2016-12-08 11:00,8,37.13,37.22,37.1,37.19,1518
20170101|2016-12-08 11:30,8,37.18,37.22,37.12,37.2,1407
20170101|2016-12-08 12:00,8,37.19,37.32,37.17,37.28,3920
20170101|2016-12-08 12:30,8,37.28,37.4,37.28,37.38,1610
20170101|2016-12-08 13:00,8,37.38,37.39,37.2,37.38,5072
20170101|2016-12-08 19:00,9,37.3,37.34,37.18,37.26,1220
20170101|2016-12-08 19:30,9,37.25,37.28,37.12,37.14,724
20170101|2016-12-08 20:00,9,37.13,37.22,37.12,37.21,154
20170101|2016-12-08 20:30,9,37.21,37.27,37.21,37.23,212
20170101|2016-12-08 21:00,9,37.22,37.33,37.19,37.32,162
20170101|2016-12-08 21:30,9,37.32,37.33,37.26,37.27,90
20170101|2016-12-08 22:00,9,37.27,37.28,37.27,37.28,14
20170101|2016-12-08 22:30,9,37.27,37.28,37.23,37.25,57
20170101|2016-12-08 23:00,9,37.25,37.26,37.24,37.25,54
20170101|2016-12-08 23:30,9,37.25,37.32,37.24,37.31,184
20170101|2016-12-09 00:00,9,37.31,37.38,37.26,37.33,388
20170101|2016-12-09 00:30,9,37.34,37.36,37.29,37.31,166
20170101|2016-12-09 01:00,9,37.31,37.32,37.3,37.32,137
20170101|2016-12-09 01:30,9,37.32,37.42,37.3,37.39,305
20170101|2016-12-09 02:00,9,37.39,37.46,37.38,37.44,439
20170101|2016-12-09 02:30,9,37.44,37.45,37.32,37.33,302
20170101|2016-12-09 03:00,9,37.33,37.33,37.09,37.15,636
20170101|2016-12-09 03:30,9,37.15,37.16,37.05,37.16,602
20170101|2016-12-09 04:00,9,37.18,37.2,37.16,37.18,149
20170101|2016-12-09 04:30,9,37.18,37.19,37.15,37.18,137
20170101|2016-12-09 05:00,9,37.17,37.19,37.14,37.18,180
20170101|2016-12-09 05:30,9,37.18,37.18,37.08,37.14,527
20170101|2016-12-09 06:00,9,37.14,37.16,37.09,37.09,164
20170101|2016-12-09 06:30,9,37.09,37.13,37.07,37.1,262
20170101|2016-12-09 07:00,9,37.11,37.14,36.96,37.05,1499
20170101|2016-12-09 07:30,9,37.06,37.12,37.05,37.11,264
20170101|2016-12-09 08:30,9,37.12,37.24,36.63,36.73,11541
20170101|2016-12-09 09:00,9,36.73,36.74,36.63,36.71,4396
20170101|2016-12-09 09:30,9,36.7,36.88,36.68,36.79,4654
20170101|2016-12-09 10:00,9,36.79,36.99,36.72,36.93,3167
20170101|2016-12-09 10:30,9,36.92,37.01,36.9,36.97,2410
20170101|2016-12-09 11:00,9,36.99,37,36.74,36.85,4842
20170101|2016-12-09 11:30,9,36.85,36.85,36.72,36.82,1746
20170101|2016-12-09 12:00,9,36.82,36.9,36.7,36.86,2858
20170101|2016-12-09 12:30,9,36.85,36.93,36.8,36.89,1350
20170101|2016-12-09 13:00,9,36.88,36.96,36.8,36.87,2640
20170101|2016-12-11 19:00,12,37.18,37.29,36.99,37.24,1988
20170101|2016-12-11 19:30,12,37.25,37.39,37.17,37.34,1104
20170101|2016-12-11 20:00,12,37.34,37.36,37.33,37.34,338
20170101|2016-12-11 20:30,12,37.34,37.37,37.33,37.34,205
20170101|2016-12-11 21:00,12,37.35,37.45,37.31,37.45,477
20170101|2016-12-11 21:30,12,37.45,37.45,37.43,37.44,59
20170101|2016-12-11 22:00,12,37.44,37.44,37.38,37.38,33
20170101|2016-12-11 22:30,12,37.38,37.39,37.34,37.35,72
20170101|2016-12-11 23:00,12,37.35,37.35,37.32,37.35,46
20170101|2016-12-11 23:30,12,37.36,37.45,37.26,37.3,493
20170101|2016-12-12 00:00,12,37.3,37.38,37.3,37.35,286
20170101|2016-12-12 00:30,12,37.34,37.35,37.22,37.24,347
20170101|2016-12-12 01:00,12,37.24,37.3,37.22,37.24,265
20170101|2016-12-12 01:30,12,37.24,37.26,37.23,37.25,76
20170101|2016-12-12 02:00,12,37.25,37.32,37.25,37.31,205
20170101|2016-12-12 02:30,12,37.32,37.34,37.3,37.31,154
20170101|2016-12-12 03:00,12,37.31,37.33,37.18,37.19,290
20170101|2016-12-12 03:30,12,37.19,37.21,37.05,37.09,623
20170101|2016-12-12 04:00,12,37.09,37.09,37.07,37.09,197
20170101|2016-12-12 04:30,12,37.09,37.14,37.09,37.11,214
20170101|2016-12-12 05:00,12,37.11,37.12,37.09,37.12,177
20170101|2016-12-12 05:30,12,37.1,37.15,37.08,37.13,177
20170101|2016-12-12 06:00,12,37.12,37.15,37.12,37.15,243
20170101|2016-12-12 06:30,12,37.15,37.15,37.14,37.15,74
20170101|2016-12-12 07:00,12,37.14,37.19,37.12,37.15,579
20170101|2016-12-12 07:30,12,37.13,37.19,37.1,37.17,535
20170101|2016-12-12 08:30,12,37.22,37.31,37.07,37.17,3587
20170101|2016-12-12 09:00,12,37.16,37.21,37.07,37.1,2152
20170101|2016-12-12 09:30,12,37.09,37.16,37,37.01,2991
20170101|2016-12-12 10:00,12,37,37.05,36.82,36.99,3457
20170101|2016-12-12 10:30,12,36.99,37.09,36.95,37.07,1302
20170101|2016-12-12 11:00,12,37.07,37.07,36.95,36.96,1222
20170101|2016-12-12 11:30,12,36.96,37.03,36.93,36.97,1075
20170101|2016-12-12 12:00,12,36.98,36.99,36.88,36.92,1719
20170101|2016-12-12 12:30,12,36.93,36.95,36.83,36.84,993
20170101|2016-12-12 13:00,12,36.85,37,36.77,36.94,3957
20170101|2016-12-12 19:00,13,36.98,37.1,36.9,36.91,1285
20170101|2016-12-12 19:30,13,36.91,36.94,36.86,36.86,300
20170101|2016-12-12 20:00,13,36.86,36.9,36.85,36.89,261
20170101|2016-12-12 20:30,13,36.9,36.9,36.86,36.87,155
20170101|2016-12-12 21:00,13,36.88,36.9,36.85,36.87,139
20170101|2016-12-12 21:30,13,36.89,36.9,36.88,36.88,70
20170101|2016-12-12 22:00,13,36.88,36.9,36.82,36.83,127
20170101|2016-12-12 22:30,13,36.83,36.85,36.79,36.79,141
20170101|2016-12-12 23:00,13,36.8,36.81,36.79,36.8,37
20170101|2016-12-12 23:30,13,36.8,36.83,36.74,36.74,290
20170101|2016-12-13 00:00,13,36.74,36.85,36.73,36.84,621
20170101|2016-12-13 00:30,13,36.84,36.9,36.82,36.88,419
20170101|2016-12-13 01:00,13,36.9,36.9,36.84,36.84,177
20170101|2016-12-13 01:30,13,36.84,36.84,36.76,36.8,381
20170101|2016-12-13 02:00,13,36.8,36.84,36.77,36.82,302
20170101|2016-12-13 02:30,13,36.82,36.88,36.81,36.84,527
20170101|2016-12-13 03:00,13,36.84,37,36.84,36.99,645
20170101|2016-12-13 03:30,13,36.99,37.01,36.91,36.98,594
20170101|2016-12-13 04:00,13,36.99,36.99,36.93,36.96,105
20170101|2016-12-13 04:30,13,36.96,36.97,36.87,36.93,264
20170101|2016-12-13 05:00,13,36.93,36.96,36.93,36.94,54
20170101|2016-12-13 05:30,13,36.94,36.96,36.91,36.92,70
20170101|2016-12-13 06:00,13,36.93,36.99,36.92,36.95,207
20170101|2016-12-13 06:30,13,36.96,37.01,36.94,37.01,183
20170101|2016-12-13 07:00,13,37.01,37.18,37,37.14,1266
20170101|2016-12-13 07:30,13,37.15,37.22,37.13,37.14,289
20170101|2016-12-13 08:30,13,37.17,37.17,36.96,37,3915
20170101|2016-12-13 09:00,13,36.99,37.01,36.78,36.78,2316
20170101|2016-12-13 09:30,13,36.78,36.78,36.57,36.69,5363
20170101|2016-12-13 10:00,13,36.7,37.11,36.69,36.94,3835
20170101|2016-12-13 10:30,13,36.93,36.94,36.82,36.87,2160
20170101|2016-12-13 11:00,13,36.88,36.89,36.71,36.77,1830
20170101|2016-12-13 11:30,13,36.77,36.8,36.72,36.77,1152
20170101|2016-12-13 12:00,13,36.76,36.79,36.68,36.71,1491
20170101|2016-12-13 12:30,13,36.72,36.85,36.71,36.77,1147
20170101|2016-12-13 13:00,13,36.77,36.86,36.75,36.77,2047
20170101|2016-12-13 19:00,14,36.78,36.78,36.67,36.72,764
20170101|2016-12-13 19:30,14,36.73,36.78,36.69,36.69,208
20170101|2016-12-13 20:00,14,36.7,36.78,36.7,36.75,71
20170101|2016-12-13 20:30,14,36.75,36.76,36.63,36.68,309
20170101|2016-12-13 21:00,14,36.66,36.71,36.64,36.7,171
20170101|2016-12-13 21:30,14,36.7,36.75,36.69,36.75,59
20170101|2016-12-13 22:00,14,36.74,36.78,36.72,36.75,370
20170101|2016-12-13 22:30,14,36.75,36.86,36.75,36.86,333
20170101|2016-12-13 23:00,14,36.86,36.88,36.82,36.86,135
20170101|2016-12-13 23:30,14,36.85,36.88,36.79,36.82,242
20170101|2016-12-14 00:00,14,36.83,36.83,36.7,36.75,472
20170101|2016-12-14 00:30,14,36.74,36.77,36.72,36.75,242
20170101|2016-12-14 01:00,14,36.75,36.78,36.73,36.76,141
20170101|2016-12-14 01:30,14,36.74,36.75,36.73,36.73,49
20170101|2016-12-14 02:00,14,36.73,36.74,36.68,36.69,182
20170101|2016-12-14 02:30,14,36.69,36.69,36.62,36.64,410
20170101|2016-12-14 03:00,14,36.65,36.66,36.61,36.64,293
20170101|2016-12-14 03:30,14,36.64,36.65,36.63,36.63,123
20170101|2016-12-14 04:00,14,36.63,36.68,36.63,36.67,128
20170101|2016-12-14 04:30,14,36.67,36.71,36.66,36.7,125
20170101|2016-12-14 05:00,14,36.69,36.7,36.67,36.7,71
20170101|2016-12-14 05:30,14,36.68,36.73,36.68,36.72,135
20170101|2016-12-14 06:00,14,36.72,36.74,36.68,36.68,199
20170101|2016-12-14 06:30,14,36.68,36.7,36.64,36.65,187
20170101|2016-12-14 07:00,14,36.66,36.71,36.64,36.67,608
20170101|2016-12-14 07:30,14,36.67,36.71,36.67,36.68,156
20170101|2016-12-14 08:30,14,36.78,36.83,36.69,36.74,2410
20170101|2016-12-14 09:00,14,36.75,37.02,36.75,36.93,2604
20170101|2016-12-14 09:30,14,36.96,36.99,36.85,36.93,1984
20170101|2016-12-14 10:00,14,36.92,37.05,36.9,36.97,3138
20170101|2016-12-14 10:30,14,36.97,36.99,36.91,36.99,1266
20170101|2016-12-14 11:00,14,36.99,37.01,36.91,36.93,968
20170101|2016-12-14 11:30,14,36.94,37.03,36.92,36.97,1312
20170101|2016-12-14 12:00,14,36.97,36.97,36.82,36.85,1157
20170101|2016-12-14 12:30,14,36.85,36.96,36.84,36.87,1059
20170101|2016-12-14 13:00,14,36.88,36.98,36.8,36.92,2576
20170101|2016-12-14 19:00,15,36.89,36.89,36.75,36.8,1229
20170101|2016-12-14 19:30,15,36.79,36.79,36.62,36.62,796
20170101|2016-12-14 20:00,15,36.62,36.74,36.6,36.72,441
20170101|2016-12-14 20:30,15,36.7,36.84,36.66,36.84,405
20170101|2016-12-14 21:00,15,36.84,36.99,36.84,36.99,1307
20170101|2016-12-14 21:30,15,36.97,36.97,36.9,36.94,222
20170101|2016-12-14 22:00,15,36.95,37,36.95,36.97,92
20170101|2016-12-14 22:30,15,36.98,36.99,36.97,36.98,48
20170101|2016-12-14 23:00,15,36.97,37.04,36.97,37.02,85
20170101|2016-12-14 23:30,15,37.02,37.02,36.94,36.94,237
20170101|2016-12-15 00:00,15,36.95,37.01,36.94,36.99,224
20170101|2016-12-15 00:30,15,37,37.01,36.88,36.89,150
20170101|2016-12-15 01:00,15,36.89,36.97,36.89,36.97,99
20170101|2016-12-15 01:30,15,36.97,37.01,36.94,36.96,169
20170101|2016-12-15 02:00,15,36.97,37.09,36.95,37.09,623
20170101|2016-12-15 02:30,15,37.08,37.19,37.08,37.14,1041
20170101|2016-12-15 03:00,15,37.15,37.15,37.07,37.07,543
20170101|2016-12-15 03:30,15,37.07,37.28,37.06,37.22,1094
20170101|2016-12-15 04:00,15,37.22,37.26,37.14,37.16,527
20170101|2016-12-15 04:30,15,37.16,37.19,37.15,37.19,305
20170101|2016-12-15 05:00,15,37.19,37.19,37.14,37.15,155
20170101|2016-12-15 05:30,15,37.14,37.17,37.13,37.15,233
20170101|2016-12-15 06:00,15,37.15,37.15,37.09,37.09,185
20170101|2016-12-15 06:30,15,37.1,37.11,37.03,37.06,404
20170101|2016-12-15 07:00,15,37.05,37.05,36.97,37.01,607
20170101|2016-12-15 07:30,15,37.01,37.05,36.95,36.99,251
20170101|2016-12-15 08:30,15,37.05,37.05,36.74,36.83,3703
20170101|2016-12-15 09:00,15,36.83,37.14,36.73,37.04,3838
20170101|2016-12-15 09:30,15,37.04,37.21,37.04,37.21,2399
20170101|2016-12-15 10:00,15,37.21,37.21,37.05,37.11,2657
20170101|2016-12-15 10:30,15,37.1,37.11,36.94,36.98,1884
20170101|2016-12-15 11:00,15,36.98,37.1,36.8,36.98,2487
20170101|2016-12-15 11:30,15,36.98,37.05,36.93,36.99,1264
20170101|2016-12-15 12:00,15,36.99,37.02,36.84,36.84,1661
20170101|2016-12-15 12:30,15,36.85,36.87,36.81,36.82,1012
20170101|2016-12-15 13:00,15,36.83,36.84,36.71,36.75,2196
20170101|2016-12-15 19:00,16,36.72,36.87,36.72,36.86,1485
20170101|2016-12-15 19:30,16,36.87,36.89,36.78,36.85,665
20170101|2016-12-15 20:00,16,36.86,36.91,36.85,36.87,133
20170101|2016-12-15 20:30,16,36.88,36.97,36.86,36.93,622
20170101|2016-12-15 21:00,16,36.94,36.95,36.87,36.88,262
20170101|2016-12-15 21:30,16,36.88,36.92,36.86,36.91,220
20170101|2016-12-15 22:00,16,36.91,36.92,36.89,36.9,169
20170101|2016-12-15 22:30,16,36.9,36.9,36.88,36.89,25
20170101|2016-12-15 23:00,16,36.91,36.91,36.88,36.88,25
20170101|2016-12-15 23:30,16,36.88,36.9,36.86,36.87,257
20170101|2016-12-16 00:00,16,36.87,36.87,36.77,36.8,323
20170101|2016-12-16 00:30,16,36.79,36.82,36.65,36.65,654
20170101|2016-12-16 01:00,16,36.66,36.7,36.66,36.68,137
20170101|2016-12-16 01:30,16,36.69,36.73,36.68,36.73,181
20170101|2016-12-16 02:00,16,36.73,36.77,36.73,36.77,203
20170101|2016-12-16 02:30,16,36.76,36.77,36.67,36.69,359
20170101|2016-12-16 03:00,16,36.71,36.72,36.63,36.68,336
20170101|2016-12-16 03:30,16,36.7,36.71,36.67,36.71,87
20170101|2016-12-16 04:00,16,36.7,36.71,36.66,36.69,78
20170101|2016-12-16 04:30,16,36.68,36.7,36.66,36.7,56
20170101|2016-12-16 05:00,16,36.7,36.71,36.67,36.7,183
20170101|2016-12-16 05:30,16,36.7,36.7,36.67,36.67,110
20170101|2016-12-16 06:00,16,36.67,36.69,36.67,36.67,45
20170101|2016-12-16 06:30,16,36.67,36.69,36.66,36.67,140
20170101|2016-12-16 07:00,16,36.67,36.73,36.64,36.73,555
20170101|2016-12-16 07:30,16,36.73,36.81,36.7,36.81,455
20170101|2016-12-16 08:30,16,36.72,36.8,36.66,36.68,2387
20170101|2016-12-16 09:00,16,36.68,36.68,36.53,36.56,3708
20170101|2016-12-16 09:30,16,36.56,36.66,36.53,36.61,1734
20170101|2016-12-16 10:00,16,36.62,36.82,36.6,36.76,2835
20170101|2016-12-16 10:30,16,36.77,36.79,36.63,36.66,1698
20170101|2016-12-16 11:00,16,36.65,36.71,36.62,36.65,1228
20170101|2016-12-16 11:30,16,36.65,36.77,36.64,36.77,1465
20170101|2016-12-16 12:00,16,36.77,36.81,36.73,36.77,974
20170101|2016-12-16 12:30,16,36.77,36.83,36.76,36.78,960
20170101|2016-12-16 13:00,16,36.79,36.81,36.67,36.79,2009
20170101|2016-12-18 19:00,19,36.75,36.89,36.64,36.86,1140
20170101|2016-12-18 19:30,19,36.88,37.13,36.86,37.07,1201
20170101|2016-12-18 20:00,19,37.09,37.11,37.03,37.07,363
20170101|2016-12-18 20:30,19,37.07,37.1,36.97,36.97,539
20170101|2016-12-18 21:00,19,36.96,37.06,36.96,36.98,257
20170101|2016-12-18 21:30,19,36.98,37.01,36.98,36.98,39
20170101|2016-12-18 22:00,19,36.98,37.03,36.98,37.03,67
20170101|2016-12-18 22:30,19,37.04,37.07,37.01,37.07,181
20170101|2016-12-18 23:00,19,37.07,37.09,37.06,37.08,95
20170101|2016-12-18 23:30,19,37.07,37.15,37.06,37.11,815
20170101|2016-12-19 00:00,19,37.12,37.13,37.03,37.06,323
20170101|2016-12-19 00:30,19,37.06,37.06,36.75,36.8,874
20170101|2016-12-19 01:00,19,36.81,36.97,36.81,36.94,227
20170101|2016-12-19 01:30,19,36.94,36.94,36.86,36.91,325
20170101|2016-12-19 02:00,19,36.9,36.91,36.86,36.87,118
20170101|2016-12-19 02:30,19,36.87,36.87,36.74,36.76,507
20170101|2016-12-19 03:00,19,36.75,36.78,36.73,36.75,179
20170101|2016-12-19 03:30,19,36.74,36.74,36.64,36.64,386
20170101|2016-12-19 04:00,19,36.66,36.66,36.54,36.64,448
20170101|2016-12-19 04:30,19,36.63,36.68,36.63,36.66,180
20170101|2016-12-19 05:00,19,36.66,36.67,36.63,36.65,111
20170101|2016-12-19 05:30,19,36.65,36.71,36.63,36.67,151
20170101|2016-12-19 06:00,19,36.66,36.69,36.65,36.67,49
20170101|2016-12-19 06:30,19,36.68,36.69,36.62,36.62,228
20170101|2016-12-19 07:00,19,36.61,36.63,36.41,36.46,1698
20170101|2016-12-19 07:30,19,36.46,36.57,36.44,36.53,438
20170101|2016-12-19 08:30,19,36.6,36.6,36.41,36.56,3710
20170101|2016-12-19 09:00,19,36.56,36.58,36.5,36.55,1588
20170101|2016-12-19 09:30,19,36.55,36.56,36.44,36.46,1823
20170101|2016-12-19 10:00,19,36.46,36.5,36.45,36.49,1243
20170101|2016-12-19 10:30,19,36.5,36.5,36.39,36.49,1940
20170101|2016-12-19 11:00,19,36.48,36.52,36.47,36.49,1006
20170101|2016-12-19 11:30,19,36.5,36.58,36.44,36.56,987
20170101|2016-12-19 12:00,19,36.56,36.65,36.56,36.58,901
20170101|2016-12-19 12:30,19,36.58,36.63,36.55,36.61,1343
20170101|2016-12-19 13:00,19,36.62,36.65,36.52,36.54,2009
20170101|2016-12-19 19:00,20,36.56,36.64,36.48,36.51,695
20170101|2016-12-19 19:30,20,36.51,36.52,36.41,36.41,398
20170101|2016-12-19 20:00,20,36.41,36.41,36.36,36.38,464
20170101|2016-12-19 20:30,20,36.38,36.44,36.36,36.39,306
20170101|2016-12-19 21:00,20,36.39,36.4,36.33,36.33,468
20170101|2016-12-19 21:30,20,36.34,36.37,36.33,36.37,61
20170101|2016-12-19 22:00,20,36.36,36.37,36.31,36.33,312
20170101|2016-12-19 22:30,20,36.33,36.37,36.32,36.37,46
20170101|2016-12-19 23:00,20,36.37,36.38,36.35,36.36,32
20170101|2016-12-19 23:30,20,36.35,36.35,36.12,36.16,2180
20170101|2016-12-20 00:00,20,36.14,36.24,36.12,36.15,405
20170101|2016-12-20 00:30,20,36.15,36.26,36.12,36.12,502
20170101|2016-12-20 01:00,20,36.13,36.15,36.12,36.15,243
20170101|2016-12-20 01:30,20,36.14,36.16,36.12,36.13,84
20170101|2016-12-20 02:00,20,36.14,36.14,36.09,36.12,461
20170101|2016-12-20 02:30,20,36.11,36.11,36.04,36.04,535
20170101|2016-12-20 03:00,20,36.05,36.09,36.05,36.08,213
20170101|2016-12-20 03:30,20,36.08,36.09,36.04,36.05,250
20170101|2016-12-20 04:00,20,36.04,36.1,36.04,36.1,399
20170101|2016-12-20 04:30,20,36.09,36.14,36.09,36.11,407
20170101|2016-12-20 05:00,20,36.11,36.12,36.1,36.11,251
20170101|2016-12-20 05:30,20,36.11,36.17,36.11,36.15,193
20170101|2016-12-20 06:00,20,36.16,36.18,36.14,36.14,205
20170101|2016-12-20 06:30,20,36.14,36.21,36.14,36.2,464
20170101|2016-12-20 07:00,20,36.21,36.24,36.15,36.18,714
20170101|2016-12-20 07:30,20,36.18,36.21,36.15,36.19,180
20170101|2016-12-20 08:30,20,36.21,36.25,36.07,36.19,4777
20170101|2016-12-20 09:00,20,36.18,36.3,36.08,36.16,2957
20170101|2016-12-20 09:30,20,36.16,36.16,36.06,36.12,2411
20170101|2016-12-20 10:00,20,36.13,36.17,36.09,36.11,1593
20170101|2016-12-20 10:30,20,36.12,36.13,36.08,36.12,1116
20170101|2016-12-20 11:00,20,36.12,36.17,36.1,36.15,1530
20170101|2016-12-20 11:30,20,36.15,36.22,36.14,36.2,1513
20170101|2016-12-20 12:00,20,36.2,36.27,36.18,36.27,1139
20170101|2016-12-20 12:30,20,36.27,36.28,36.14,36.16,1320
20170101|2016-12-20 13:00,20,36.16,36.16,36.05,36.09,2051
20170101|2016-12-20 19:00,21,36.06,36.18,36.03,36.08,1163
20170101|2016-12-20 19:30,21,36.08,36.13,36.07,36.12,249
20170101|2016-12-20 20:00,21,36.12,36.15,36.09,36.12,107
20170101|2016-12-20 20:30,21,36.11,36.11,36.04,36.08,417
20170101|2016-12-20 21:00,21,36.08,36.19,36.07,36.19,262
20170101|2016-12-20 21:30,21,36.17,36.21,36.17,36.18,90
20170101|2016-12-20 22:00,21,36.19,36.21,36.18,36.21,55
20170101|2016-12-20 22:30,21,36.19,36.21,36.18,36.18,40
20170101|2016-12-20 23:00,21,36.18,36.18,36.18,36.18,12
20170101|2016-12-20 23:30,21,36.19,36.24,36.16,36.18,350
20170101|2016-12-21 00:00,21,36.17,36.18,36.13,36.14,125
20170101|2016-12-21 00:30,21,36.15,36.19,36.12,36.12,137
20170101|2016-12-21 01:00,21,36.12,36.17,36.12,36.17,64
20170101|2016-12-21 01:30,21,36.17,36.21,36.17,36.18,182
20170101|2016-12-21 02:00,21,36.18,36.2,36.16,36.16,150
20170101|2016-12-21 02:30,21,36.17,36.17,36.13,36.14,202
20170101|2016-12-21 03:00,21,36.14,36.15,36.11,36.11,141
20170101|2016-12-21 03:30,21,36.11,36.14,36.09,36.12,251
20170101|2016-12-21 04:00,21,36.14,36.14,36.12,36.12,189
20170101|2016-12-21 04:30,21,36.12,36.15,36.12,36.14,234
20170101|2016-12-21 05:00,21,36.15,36.17,36.14,36.17,60
20170101|2016-12-21 05:30,21,36.16,36.17,36.15,36.17,52
20170101|2016-12-21 06:00,21,36.16,36.17,36.15,36.16,71
20170101|2016-12-21 06:30,21,36.15,36.18,36.15,36.18,238
20170101|2016-12-21 07:00,21,36.18,36.19,36.14,36.17,388
20170101|2016-12-21 07:30,21,36.17,36.19,36.15,36.18,164
20170101|2016-12-21 08:30,21,36.22,36.22,36.14,36.19,2090
20170101|2016-12-21 09:00,21,36.19,36.22,36.11,36.12,838
20170101|2016-12-21 09:30,21,36.11,36.21,36.06,36.2,1356
20170101|2016-12-21 10:00,21,36.19,36.3,36.16,36.27,1907
20170101|2016-12-21 10:30,21,36.26,36.27,36.08,36.1,1001
20170101|2016-12-21 11:00,21,36.1,36.1,35.92,35.96,2711
20170101|2016-12-21 11:30,21,35.96,36.03,35.9,36,1278
20170101|2016-12-21 12:00,21,36,36.01,35.96,35.99,333
20170101|2016-12-21 12:30,21,35.98,36.04,35.94,36.02,873
20170101|2016-12-21 13:00,21,36.01,36.16,35.9,36.14,1993
20170101|2016-12-21 19:00,22,36.19,36.19,35.84,35.9,1357
20170101|2016-12-21 19:30,22,35.88,35.88,35.8,35.84,277
20170101|2016-12-21 20:00,22,35.84,35.86,35.83,35.85,51
20170101|2016-12-21 20:30,22,35.84,35.85,35.76,35.77,235
20170101|2016-12-21 21:00,22,35.77,35.81,35.77,35.79,155
20170101|2016-12-21 21:30,22,35.79,35.79,35.78,35.79,13
20170101|2016-12-21 22:00,22,35.79,35.81,35.79,35.81,70
20170101|2016-12-21 22:30,22,35.81,35.85,35.81,35.83,53
20170101|2016-12-21 23:00,22,35.83,35.84,35.8,35.8,43
20170101|2016-12-21 23:30,22,35.8,35.82,35.78,35.81,229
20170101|2016-12-22 00:00,22,35.8,35.8,35.63,35.63,671
20170101|2016-12-22 00:30,22,35.63,35.68,35.54,35.55,474
20170101|2016-12-22 01:00,22,35.56,35.67,35.56,35.66,193
20170101|2016-12-22 01:30,22,35.66,35.69,35.63,35.65,35
20170101|2016-12-22 02:00,22,35.64,35.69,35.61,35.64,145
20170101|2016-12-22 02:30,22,35.64,35.71,35.64,35.7,344
20170101|2016-12-22 03:00,22,35.7,35.7,35.6,35.62,425
20170101|2016-12-22 03:30,22,35.62,35.62,35.55,35.56,516
20170101|2016-12-22 04:00,22,35.56,35.61,35.55,35.6,71
20170101|2016-12-22 04:30,22,35.6,35.62,35.6,35.61,110
20170101|2016-12-22 05:00,22,35.61,35.61,35.6,35.6,53
20170101|2016-12-22 05:30,22,35.6,35.62,35.6,35.6,104
20170101|2016-12-22 06:00,22,35.61,35.62,35.6,35.61,84
20170101|2016-12-22 06:30,22,35.61,35.65,35.61,35.64,278
20170101|2016-12-22 07:00,22,35.64,35.64,35.57,35.57,835
20170101|2016-12-22 07:30,22,35.58,35.59,35.55,35.57,307
20170101|2016-12-22 08:30,22,35.62,35.7,35.56,35.58,3274
20170101|2016-12-22 09:00,22,35.58,35.69,35.58,35.62,576
20170101|2016-12-22 09:30,22,35.62,35.62,35.38,35.42,3730
20170101|2016-12-22 10:00,22,35.43,35.5,35.4,35.46,881
20170101|2016-12-22 10:30,22,35.45,35.49,35.41,35.43,1489
20170101|2016-12-22 11:00,22,35.42,35.46,35.3,35.3,1679
20170101|2016-12-22 11:30,22,35.31,35.36,35.2,35.21,1572
20170101|2016-12-22 12:00,22,35.21,35.29,34.88,34.89,3777
20170101|2016-12-22 12:30,22,34.89,35.09,34.86,34.9,2022
20170101|2016-12-22 13:00,22,34.9,34.93,34.76,34.86,2616
20170101|2016-12-22 19:00,23,34.86,34.98,34.75,34.76,862
20170101|2016-12-22 19:30,23,34.75,34.79,34.6,34.62,225
20170101|2016-12-22 20:00,23,34.64,34.68,34.63,34.64,64
20170101|2016-12-22 20:30,23,34.66,34.67,34.63,34.63,79
20170101|2016-12-22 21:00,23,34.63,34.63,34.61,34.61,160
20170101|2016-12-22 21:30,23,34.61,34.61,34.58,34.59,190
20170101|2016-12-22 22:00,23,34.58,34.6,34.56,34.56,116
20170101|2016-12-22 22:30,23,34.56,34.58,34.39,34.4,658
20170101|2016-12-22 23:00,23,34.4,34.42,34.29,34.4,388
20170101|2016-12-22 23:30,23,34.39,34.45,34.38,34.42,439
20170101|2016-12-23 00:00,23,34.42,34.6,34.41,34.53,368
20170101|2016-12-23 00:30,23,34.54,34.61,34.5,34.51,142
20170101|2016-12-23 01:00,23,34.51,34.53,34.5,34.52,18
20170101|2016-12-23 01:30,23,34.54,34.91,34.54,34.86,483
20170101|2016-12-23 02:00,23,34.86,34.86,34.81,34.81,128
20170101|2016-12-23 02:30,23,34.8,34.88,34.77,34.86,130
20170101|2016-12-23 03:00,23,34.85,35,34.84,34.95,137
20170101|2016-12-23 03:30,23,34.94,35.08,34.92,35.01,191
20170101|2016-12-23 04:00,23,35.01,35.07,34.91,35.03,366
20170101|2016-12-23 04:30,23,35.03,35.06,35.03,35.06,179
20170101|2016-12-23 05:00,23,35.06,35.1,35.06,35.09,122
20170101|2016-12-23 05:30,23,35.09,35.09,35.01,35.06,140
20170101|2016-12-23 06:00,23,35.05,35.06,35.01,35.03,123
20170101|2016-12-23 06:30,23,35.03,35.09,35.03,35.03,116
20170101|2016-12-23 07:00,23,35.03,35.03,34.91,34.98,217
20170101|2016-12-23 07:30,23,34.95,34.96,34.9,34.9,56
20170101|2016-12-23 08:30,23,34.94,34.94,34.71,34.82,1882
20170101|2016-12-23 09:00,23,34.81,34.9,34.76,34.83,618
20170101|2016-12-23 09:30,23,34.8,34.8,34.59,34.61,624
20170101|2016-12-23 10:00,23,34.62,34.7,34.56,34.63,604
20170101|2016-12-23 10:30,23,34.63,34.68,34.57,34.68,668
20170101|2016-12-23 11:00,23,34.68,34.78,34.58,34.61,654
20170101|2016-12-23 11:30,23,34.6,34.69,34.52,34.63,1845
20170101|2016-12-23 12:00,23,34.62,34.75,34.6,34.72,405
20170101|2016-12-26 19:00,27,34.69,34.72,34.57,34.67,171
20170101|2016-12-26 19:30,27,34.63,34.66,34.63,34.65,18
20170101|2016-12-26 20:00,27,34.63,34.63,34.6,34.61,19
20170101|2016-12-26 20:30,27,34.61,34.67,34.59,34.65,16
20170101|2016-12-26 21:00,27,34.66,34.93,34.66,34.93,217
20170101|2016-12-26 21:30,27,34.88,34.91,34.82,34.84,23
20170101|2016-12-26 22:00,27,34.88,34.89,34.85,34.87,21
20170101|2016-12-26 22:30,27,34.87,34.87,34.85,34.86,11
20170101|2016-12-26 23:00,27,34.91,34.97,34.91,34.95,10
20170101|2016-12-26 23:30,27,34.96,34.98,34.92,34.98,26
20170101|2016-12-27 00:00,27,34.98,35.07,34.98,35.06,98
20170101|2016-12-27 00:30,27,35.05,35.11,35.05,35.07,51
20170101|2016-12-27 01:00,27,35.09,35.09,34.98,35,22
20170101|2016-12-27 01:30,27,35.03,35.04,35.02,35.04,13
20170101|2016-12-27 02:00,27,35.04,35.06,34.96,34.98,86
20170101|2016-12-27 02:30,27,34.97,34.99,34.95,34.99,14
20170101|2016-12-27 03:00,27,34.95,34.95,34.91,34.91,18
20170101|2016-12-27 03:30,27,34.96,34.97,34.96,34.97,2
20170101|2016-12-27 04:00,27,34.99,35,34.97,34.97,74
20170101|2016-12-27 04:30,27,34.98,35.1,34.98,35.1,56
20170101|2016-12-27 05:00,27,35.06,35.06,35.04,35.05,7
20170101|2016-12-27 05:30,27,35.06,35.14,35.06,35.09,25
20170101|2016-12-27 06:00,27,35.07,35.07,35.04,35.06,11
20170101|2016-12-27 06:30,27,35.04,35.07,35.04,35.05,27
20170101|2016-12-27 07:00,27,35.05,35.13,35.04,35.12,63
20170101|2016-12-27 07:30,27,35.12,35.13,35.09,35.12,22
20170101|2016-12-27 08:30,27,35.03,35.3,35.03,35.19,1548
20170101|2016-12-27 09:00,27,35.18,35.35,35.17,35.29,1196
20170101|2016-12-27 09:30,27,35.28,35.29,35.07,35.07,297
20170101|2016-12-27 10:00,27,35.06,35.11,34.98,35.03,479
20170101|2016-12-27 10:30,27,35.01,35.08,34.92,34.94,378
20170101|2016-12-27 11:00,27,34.93,35.03,34.88,34.98,377
20170101|2016-12-27 11:30,27,34.97,35.06,34.97,35,114
20170101|2016-12-27 12:00,27,35,35.11,34.99,35.06,110
20170101|2016-12-27 12:30,27,35.06,35.09,34.99,35.04,152
20170101|2016-12-27 13:00,27,35.04,35.24,35.03,35.08,496
20170101|2016-12-27 19:00,28,35.15,35.18,35.1,35.13,124
20170101|2016-12-27 19:30,28,35.12,35.12,35.08,35.09,12
20170101|2016-12-27 20:00,28,35.1,35.1,34.99,35,31
20170101|2016-12-27 20:30,28,35.01,35.02,34.91,34.97,21
20170101|2016-12-27 21:00,28,35.02,35.02,34.98,35.01,7
20170101|2016-12-27 21:30,28,35.01,35.01,35,35,6
20170101|2016-12-27 22:00,28,35,35,35,35,2
20170101|2016-12-27 22:30,28,34.99,34.99,34.95,34.98,23
20170101|2016-12-27 23:00,28,34.97,34.97,34.95,34.97,7
20170101|2016-12-27 23:30,28,34.98,34.99,34.93,34.98,60
20170101|2016-12-28 00:00,28,34.98,35.05,34.92,35.02,29
20170101|2016-12-28 00:30,28,34.99,34.99,34.99,34.99,1
20170101|2016-12-28 01:00,28,35,35,35,35,5
20170101|2016-12-28 01:30,28,34.99,35,34.98,35,7
20170101|2016-12-28 02:00,28,35.01,35.01,35.01,35.01,1
20170101|2016-12-28 02:30,28,35.04,35.26,35.04,35.23,48
20170101|2016-12-28 03:00,28,35.17,35.17,35.09,35.09,13
20170101|2016-12-28 03:30,28,35.12,35.12,35.12,35.12,2
20170101|2016-12-28 04:00,28,35.1,35.1,35,35,36
20170101|2016-12-28 04:30,28,35.03,35.03,35,35.01,124
20170101|2016-12-28 05:00,28,35,35.04,35,35.02,19
20170101|2016-12-28 05:30,28,35.03,35.03,35,35.01,14
20170101|2016-12-28 06:00,28,35.02,35.03,35.01,35.01,21
20170101|2016-12-28 06:30,28,35.01,35.01,34.97,34.97,60
20170101|2016-12-28 07:00,28,34.95,35.02,34.78,34.98,238
20170101|2016-12-28 07:30,28,34.98,34.98,34.94,34.94,39
20170101|2016-12-28 08:30,28,35.04,35.09,34.68,34.68,622
20170101|2016-12-28 09:00,28,34.66,34.66,34.44,34.45,1329
20170101|2016-12-28 09:30,28,34.45,34.65,34.4,34.65,509
20170101|2016-12-28 10:00,28,34.65,34.8,34.58,34.66,562
20170101|2016-12-28 10:30,28,34.65,34.75,34.63,34.72,183
20170101|2016-12-28 11:00,28,34.71,34.78,34.63,34.74,347
20170101|2016-12-28 11:30,28,34.74,34.81,34.74,34.81,122
20170101|2016-12-28 12:00,28,34.78,34.81,34.73,34.76,249
20170101|2016-12-28 12:30,28,34.75,34.8,34.69,34.75,249
20170101|2016-12-28 13:00,28,34.75,34.93,34.75,34.87,395
20170101|2016-12-28 19:00,29,34.8,34.82,34.7,34.71,76
20170101|2016-12-28 19:30,29,34.72,34.72,34.65,34.65,21
20170101|2016-12-28 20:00,29,34.66,34.69,34.63,34.68,11
20170101|2016-12-28 20:30,29,34.69,34.78,34.68,34.78,22
20170101|2016-12-28 21:00,29,34.77,34.78,34.77,34.78,2
20170101|2016-12-28 21:30,29,34.71,34.76,34.71,34.76,4
20170101|2016-12-28 22:00,29,34.72,34.75,34.71,34.75,19
20170101|2016-12-28 23:00,29,34.75,34.76,34.75,34.76,6
20170101|2016-12-28 23:30,29,34.68,34.68,34.68,34.68,30
20170101|2016-12-29 00:00,29,34.67,34.67,34.61,34.61,11
20170101|2016-12-29 00:30,29,34.63,34.64,34.62,34.64,4
20170101|2016-12-29 01:00,29,34.62,34.63,34.62,34.63,2
20170101|2016-12-29 01:30,29,34.63,34.63,34.57,34.57,8
20170101|2016-12-29 02:00,29,34.59,34.6,34.59,34.6,5
20170101|2016-12-29 02:30,29,34.61,34.72,34.61,34.72,15
20170101|2016-12-29 03:00,29,34.71,34.71,34.66,34.68,4
20170101|2016-12-29 03:30,29,34.7,34.82,34.67,34.82,39
20170101|2016-12-29 04:00,29,34.84,34.84,34.84,34.84,3
20170101|2016-12-29 04:30,29,34.84,34.85,34.84,34.85,4
20170101|2016-12-29 05:00,29,34.85,34.92,34.85,34.86,14
20170101|2016-12-29 05:30,29,34.86,34.86,34.86,34.86,2
20170101|2016-12-29 06:00,29,34.85,34.85,34.84,34.85,17
20170101|2016-12-29 06:30,29,34.85,34.85,34.84,34.85,8
20170101|2016-12-29 07:00,29,34.83,34.91,34.81,34.88,65
20170101|2016-12-29 07:30,29,34.87,34.92,34.85,34.89,25
20170101|2016-12-29 08:30,29,34.85,34.9,34.67,34.69,467
20170101|2016-12-29 09:00,29,34.67,34.71,34.61,34.61,279
20170101|2016-12-29 09:30,29,34.6,34.7,34.59,34.62,97
20170101|2016-12-29 10:00,29,34.63,34.66,34.58,34.58,346
20170101|2016-12-29 10:30,29,34.57,34.6,34.52,34.55,191
20170101|2016-12-29 11:00,29,34.55,34.63,34.54,34.6,175
20170101|2016-12-29 11:30,29,34.61,34.61,34.57,34.59,68
20170101|2016-12-29 12:00,29,34.59,34.63,34.59,34.63,127
20170101|2016-12-29 12:30,29,34.61,34.61,34.58,34.58,68
20170101|2016-12-29 13:00,29,34.59,34.6,34.48,34.55,488
20170101|2016-12-29 19:00,30,34.5,34.59,34.5,34.55,185
20170101|2016-12-29 20:00,30,34.55,34.57,34.55,34.57,2
20170101|2016-12-29 20:30,30,34.6,34.6,34.58,34.58,4
20170101|2016-12-29 22:00,30,34.61,34.61,34.61,34.61,27
20170101|2016-12-29 23:30,30,34.6,34.6,34.6,34.6,1
20170101|2016-12-30 00:00,30,34.59,34.59,34.58,34.58,2
20170101|2016-12-30 02:00,30,34.57,34.57,34.57,34.57,1
20170101|2016-12-30 03:00,30,34.61,34.62,34.61,34.62,2
20170101|2016-12-30 03:30,30,34.64,34.64,34.64,34.64,2
20170101|2016-12-30 04:00,30,34.6,34.6,34.6,34.6,1
20170101|2016-12-30 05:00,30,34.62,34.62,34.62,34.62,1
20170101|2016-12-30 05:30,30,34.63,34.63,34.63,34.63,1
20170101|2016-12-30 06:00,30,34.64,34.64,34.64,34.64,37
20170101|2016-12-30 07:00,30,34.57,34.6,34.57,34.6,3
20170101|2016-12-30 07:30,30,34.53,34.57,34.53,34.57,4
20170101|2016-12-30 08:30,30,34.55,34.69,34.5,34.61,217
20170101|2016-12-30 09:00,30,34.49,34.53,34.49,34.5,15
20170101|2016-12-30 09:30,30,34.51,34.51,34.48,34.48,7
20170101|2016-12-30 10:00,30,34.47,34.49,34.47,34.49,10
20170101|2016-12-30 10:30,30,34.53,34.53,34.53,34.53,1
20170101|2016-12-30 11:00,30,34.51,34.53,34.46,34.5,72
20170101|2016-12-30 11:30,30,34.49,34.49,34.49,34.49,13
20170101|2016-12-30 12:00,30,34.46,34.48,34.46,34.47,22
20170101|2016-12-30 12:30,30,34.47,34.49,34.43,34.43,252
20170101|2016-12-30 13:00,30,34.43,34.49,34.39,34.46,379
20170101|2017-01-02 19:00,3,34.37,34.62,34.37,34.55,39
20170101|2017-01-02 21:00,3,34.63,34.63,34.63,34.63,7
20170101|2017-01-02 21:30,3,34.66,34.68,34.66,34.68,21
20170101|2017-01-02 22:00,3,34.68,34.68,34.68,34.68,1
20170101|2017-01-02 23:30,3,34.67,34.7,34.67,34.7,60
20170101|2017-01-03 00:30,3,34.51,34.51,34.51,34.51,2
20170101|2017-01-03 01:00,3,34.51,34.51,34.51,34.51,8
20170101|2017-01-03 01:30,3,34.53,34.53,34.53,34.53,1
20170101|2017-01-03 07:00,3,34.71,34.74,34.71,34.74,21
20170101|2017-01-03 07:30,3,34.71,34.71,34.71,34.71,1
20170101|2017-01-03 08:30,3,34.64,34.67,34.53,34.54,35
20170101|2017-01-03 09:00,3,34.48,34.5,34.48,34.49,25
20170101|2017-01-03 09:30,3,34.53,34.68,34.53,34.66,31
20170101|2017-01-03 10:00,3,34.67,34.67,34.58,34.58,8
20170101|2017-01-03 10:30,3,34.64,34.64,34.64,34.64,2
20170101|2017-01-03 11:00,3,34.54,34.55,34.5,34.5,6
20170101|2017-01-03 11:30,3,34.54,34.54,34.54,34.54,3
20170101|2017-01-03 12:00,3,34.61,34.62,34.6,34.62,3
20170101|2017-01-03 12:30,3,34.58,34.58,34.51,34.51,29
20170101|2017-01-03 13:00,3,34.56,34.63,34.55,34.62,6
20170101|2017-01-03 19:00,4,34.57,34.57,34.57,34.57,2
20170101|2017-01-03 19:30,4,34.31,34.31,34.31,34.31,20
20170101|2017-01-03 20:00,4,34.37,34.37,34.37,34.37,2
20170101|2017-01-04 08:30,4,34.63,34.66,34.63,34.66,13
20170101|2017-01-04 09:00,4,34.87,34.89,34.87,34.89,33
20170101|2017-01-04 09:30,4,34.9,35.29,34.9,35.29,47
20170101|2017-01-04 10:00,4,35.2,35.22,35.03,35.08,63
20170101|2017-01-04 11:00,4,35.07,35.07,35.06,35.06,6
20170101|2017-01-04 11:30,4,35.16,35.16,35.16,35.16,2
20170101|2017-01-04 12:00,4,35.12,35.12,35.11,35.11,4
20170101|2017-01-04 13:00,4,35.01,35.03,34.96,34.96,21
20170101|2017-01-04 19:00,5,34.98,34.98,34.98,34.98,1
20170101|2017-01-04 20:30,5,35,35,34.97,34.97,6
20170101|2017-01-04 21:00,5,35.01,35.01,35.01,35.01,3
20170101|2017-01-04 23:30,5,35.15,35.15,35.15,35.15,3
20170101|2017-01-05 01:30,5,35.11,35.11,35.11,35.11,3
20170101|2017-01-05 02:00,5,35.17,35.17,35.17,35.17,2
20170101|2017-01-05 02:30,5,35.13,35.15,35.13,35.15,4
20170101|2017-01-05 03:30,5,35.08,35.08,35.04,35.07,21
20170101|2017-01-05 07:00,5,35.09,35.09,35.09,35.09,3
20170101|2017-01-05 08:30,5,35.03,35.03,34.94,34.94,18
20170101|2017-01-05 09:00,5,35.14,35.14,34.93,34.93,10
20170101|2017-01-05 09:30,5,35.06,35.06,35.06,35.06,14
20170101|2017-01-05 10:00,5,35,35.07,35,35.07,42
20170101|2017-01-05 11:00,5,35.05,35.05,35.05,35.05,1
20170101|2017-01-05 12:30,5,35.15,35.16,35.08,35.08,24
20170101|2017-01-05 13:00,5,35.04,35.05,35.04,35.05,11
20170101|2017-01-05 23:30,6,34.94,34.94,34.94,34.94,7
20170101|2017-01-06 08:30,6,34.97,35.12,34.81,35.04,42
20170101|2017-01-06 09:00,6,34.9,34.9,34.84,34.84,6
20170101|2017-01-06 09:30,6,34.91,34.91,34.9,34.9,33
20170101|2017-01-06 10:00,6,34.93,34.93,34.87,34.87,3
20170101|2017-01-06 10:30,6,34.85,34.87,34.84,34.84,3
20170101|2017-01-06 11:00,6,34.82,34.82,34.75,34.75,169
20170101|2017-01-06 11:30,6,34.75,34.75,34.71,34.71,35
20170101|2017-01-06 13:00,6,34.79,34.79,34.74,34.74,4
20170101|2017-01-08 19:00,9,34.77,34.78,34.77,34.78,2
20170101|2017-01-09 00:30,9,34.84,34.84,34.84,34.84,1
20170101|2017-01-09 08:30,9,34.84,34.85,34.84,34.85,40
20170101|2017-01-09 09:30,9,34.92,34.97,34.92,34.97,3
20170101|2017-01-09 10:00,9,35.02,35.02,34.98,34.98,3
20170101|2017-01-09 10:30,9,34.97,35.04,34.97,35.04,7
20170101|2017-01-09 11:30,9,34.98,34.98,34.98,34.98,1
20170101|2017-01-09 12:00,9,35.05,35.1,35.05,35.1,4
20170101|2017-01-09 12:30,9,35.14,35.15,35.06,35.14,15
20170101|2017-01-09 13:00,9,35.22,35.27,35.22,35.27,6
20170101|2017-01-09 19:00,10,35.07,35.07,35.07,35.07,1
20170101|2017-01-10 01:30,10,34.8,34.8,34.8,34.8,2
20170101|2017-01-10 05:00,10,35.05,35.05,35.05,35.05,2
20170101|2017-01-10 10:30,10,35.26,35.26,35.26,35.26,4
20170101|2017-01-10 11:30,10,35.32,35.32,35.32,35.32,6
20170101|2017-01-10 12:30,10,35.33,35.33,35.33,35.33,6
20170101|2017-01-10 13:00,10,35.42,35.43,35.42,35.43,4
20170101|2017-01-10 19:00,11,35.41,35.41,35.34,35.34,8
20170101|2017-01-11 04:30,11,35.51,35.51,35.51,35.51,8
20170101|2017-01-11 05:00,11,35.51,35.51,35.51,35.51,12
20170101|2017-01-11 08:30,11,35.32,35.32,35.32,35.32,20
20170101|2017-01-11 09:00,11,35.32,35.32,35.32,35.32,3
20170101|2017-01-11 09:30,11,35.29,35.32,35.29,35.32,2
20170101|2017-01-11 13:00,11,35.79,35.79,35.79,35.79,3
20170101|2017-01-11 19:00,12,35.78,35.78,35.78,35.78,2
20170101|2017-01-12 02:30,12,35.62,35.62,35.62,35.62,1
20170101|2017-01-12 03:00,12,35.61,35.61,35.61,35.61,1
20170101|2017-01-12 05:30,12,35.68,35.68,35.68,35.68,2
20170101|2017-01-12 08:30,12,35.56,35.56,35.56,35.56,1
20170101|2017-01-12 09:00,12,35.43,35.43,35.43,35.43,1
20170101|2017-01-12 09:30,12,35.55,35.55,35.55,35.55,1
20170101|2017-01-12 10:00,12,35.6,35.66,35.6,35.66,7
20170301|2016-07-18 03:00,18,31.81,31.81,31.78,31.78,6
20170301|2016-07-18 03:30,18,31.76,31.78,31.76,31.78,4
20170301|2016-07-18 04:00,18,31.76,31.76,31.76,31.76,2
20170301|2016-07-18 05:00,18,31.76,31.76,31.76,31.76,3
20170301|2016-07-18 05:30,18,31.68,31.69,31.68,31.68,3
20170301|2016-07-18 06:00,18,31.64,31.66,31.63,31.66,8
20170301|2016-07-18 06:30,18,31.71,31.71,31.71,31.71,3
20170301|2016-07-18 07:00,18,31.69,31.69,31.55,31.6,135
20170301|2016-07-18 07:30,18,31.59,31.64,31.54,31.64,24
20170301|2016-07-18 08:30,18,31.64,31.71,31.35,31.48,218
20170301|2016-07-18 09:00,18,31.49,31.6,31.42,31.58,133
20170301|2016-07-18 09:30,18,31.58,31.58,31.58,31.58,1
20170301|2016-07-18 10:00,18,31.71,31.71,31.68,31.71,5
20170301|2016-07-18 10:30,18,31.73,31.77,31.69,31.77,7
20170301|2016-07-18 11:00,18,31.73,31.74,31.6,31.67,13
20170301|2016-07-18 11:30,18,31.63,31.89,31.63,31.88,10
20170301|2016-07-18 12:00,18,31.99,32.03,31.87,32.02,42
20170301|2016-07-18 12:30,18,32,32.03,32,32.02,23
20170301|2016-07-18 13:00,18,31.94,31.94,31.82,31.82,19
20170301|2016-07-18 20:00,19,31.74,31.74,31.74,31.74,10
20170301|2016-07-18 22:00,19,31.51,31.56,31.51,31.56,2
20170301|2016-07-19 00:00,19,31.57,31.57,31.55,31.55,2
20170301|2016-07-19 00:30,19,31.55,31.55,31.54,31.55,8
20170301|2016-07-19 03:00,19,31.7,31.7,31.7,31.7,1
20170301|2016-07-19 04:00,19,31.83,31.83,31.83,31.83,2
20170301|2016-07-19 06:30,19,31.74,31.74,31.74,31.74,1
20170301|2016-07-19 07:00,19,31.64,31.64,31.59,31.59,18
20170301|2016-07-19 07:30,19,31.66,31.66,31.59,31.63,30
20170301|2016-07-19 08:30,19,31.61,31.74,31.57,31.61,77
20170301|2016-07-19 09:00,19,31.62,31.76,31.62,31.7,52
20170301|2016-07-19 09:30,19,31.69,31.75,31.69,31.69,27
20170301|2016-07-19 10:00,19,31.78,31.78,31.77,31.77,3
20170301|2016-07-19 10:30,19,31.73,31.73,31.61,31.64,16
20170301|2016-07-19 11:00,19,31.52,31.57,31.52,31.57,10
20170301|2016-07-19 11:30,19,31.58,31.7,31.52,31.7,47
20170301|2016-07-19 12:00,19,31.64,31.65,31.56,31.6,78
20170301|2016-07-19 12:30,19,31.6,31.62,31.52,31.54,190
20170301|2016-07-19 13:00,19,31.48,31.65,31.48,31.62,183
20170301|2016-07-19 19:00,20,31.56,31.8,31.56,31.73,678
20170301|2016-07-19 19:30,20,31.73,31.73,31.72,31.73,95
20170301|2016-07-19 20:00,20,31.75,31.79,31.75,31.79,6
20170301|2016-07-19 20:30,20,31.68,31.69,31.62,31.62,5
20170301|2016-07-19 21:00,20,31.59,31.6,31.54,31.6,9
20170301|2016-07-19 21:30,20,31.6,31.63,31.6,31.63,4
20170301|2016-07-19 22:30,20,31.68,31.68,31.68,31.68,2
20170301|2016-07-19 23:00,20,31.7,31.7,31.7,31.7,3
20170301|2016-07-19 23:30,20,31.72,31.72,31.72,31.72,1
20170301|2016-07-20 00:00,20,31.7,31.7,31.7,31.7,1
20170301|2016-07-20 00:30,20,31.71,31.75,31.71,31.75,2
20170301|2016-07-20 01:00,20,31.73,31.73,31.73,31.73,3
20170301|2016-07-20 01:30,20,31.85,31.96,31.85,31.96,78
20170301|2016-07-20 02:00,20,31.93,31.93,31.93,31.93,1
20170301|2016-07-20 02:30,20,31.94,31.94,31.94,31.94,1
20170301|2016-07-20 04:00,20,31.94,31.94,31.94,31.94,1
20170301|2016-07-20 05:00,20,31.85,31.85,31.85,31.85,1
20170301|2016-07-20 05:30,20,31.85,31.85,31.85,31.85,1
20170301|2016-07-20 06:00,20,31.78,31.78,31.78,31.78,2
20170301|2016-07-20 07:00,20,31.8,31.87,31.8,31.87,6
20170301|2016-07-20 07:30,20,31.91,31.91,31.9,31.9,3
20170301|2016-07-20 08:30,20,31.92,32.13,31.83,32.12,95
20170301|2016-07-20 09:00,20,32.11,32.2,31.99,32,574
20170301|2016-07-20 09:30,20,32.04,32.08,31.96,31.96,129
20170301|2016-07-20 10:00,20,32.02,32.1,31.97,32.02,48
20170301|2016-07-20 10:30,20,32.05,32.05,32.05,32.05,1
20170301|2016-07-20 11:00,20,32.05,32.07,32.03,32.05,6
20170301|2016-07-20 11:30,20,31.79,31.81,31.43,31.47,46
20170301|2016-07-20 12:00,20,31.53,31.59,31.51,31.51,14
20170301|2016-07-20 12:30,20,31.57,31.6,31.5,31.52,21
20170301|2016-07-20 13:00,20,31.54,31.66,31.53,31.57,79
20170301|2016-07-20 20:00,21,31.69,31.76,31.63,31.76,81
20170301|2016-07-20 21:30,21,31.75,31.75,31.75,31.75,1
20170301|2016-07-20 22:00,21,31.83,31.83,31.83,31.83,1
20170301|2016-07-20 23:00,21,31.89,31.89,31.89,31.89,1
20170301|2016-07-20 23:30,21,31.86,31.86,31.86,31.86,1
20170301|2016-07-21 01:00,21,31.91,31.91,31.91,31.91,1
20170301|2016-07-21 01:30,21,31.94,31.94,31.94,31.94,1
20170301|2016-07-21 02:30,21,31.94,31.95,31.93,31.93,3
20170301|2016-07-21 03:00,21,31.93,31.93,31.89,31.89,3
20170301|2016-07-21 03:30,21,31.91,31.91,31.91,31.91,1
20170301|2016-07-21 04:00,21,31.86,31.86,31.86,31.86,1
20170301|2016-07-21 04:30,21,31.9,31.9,31.88,31.88,7
20170301|2016-07-21 05:00,21,31.9,31.9,31.86,31.86,4
20170301|2016-07-21 05:30,21,31.92,31.94,31.92,31.94,2
20170301|2016-07-21 06:00,21,31.88,31.88,31.88,31.88,3
20170301|2016-07-21 06:30,21,31.88,31.88,31.88,31.88,1
20170301|2016-07-21 07:00,21,31.83,31.87,31.82,31.87,7
20170301|2016-07-21 07:30,21,31.86,31.94,31.86,31.94,6
20170301|2016-07-21 08:30,21,31.87,31.92,31.75,31.83,75
20170301|2016-07-21 09:00,21,31.81,31.94,31.81,31.87,171
20170301|2016-07-21 09:30,21,31.94,32.04,31.88,32.04,44
20170301|2016-07-21 10:00,21,32.05,32.09,32.04,32.04,76
20170301|2016-07-21 10:30,21,32.02,32.03,31.89,31.89,16
20170301|2016-07-21 11:00,21,31.9,32.04,31.9,32.02,7
20170301|2016-07-21 11:30,21,31.97,31.97,31.85,31.86,10
20170301|2016-07-21 12:00,21,31.82,31.95,31.77,31.95,47
20170301|2016-07-21 12:30,21,31.91,31.95,31.9,31.95,11
20170301|2016-07-21 13:00,21,31.94,32.01,31.94,31.95,42
20170301|2016-07-21 19:00,22,32.03,32.03,32.03,32.03,1
20170301|2016-07-21 19:30,22,32.02,32.02,32.02,32.02,1
20170301|2016-07-21 20:00,22,31.99,31.99,31.94,31.94,15
20170301|2016-07-21 21:30,22,31.85,31.85,31.78,31.78,7
20170301|2016-07-21 22:00,22,31.78,31.78,31.77,31.78,6
20170301|2016-07-22 00:30,22,31.74,31.82,31.73,31.82,21
20170301|2016-07-22 01:00,22,31.74,31.74,31.69,31.69,15
20170301|2016-07-22 01:30,22,31.67,31.67,31.65,31.65,6
20170301|2016-07-22 03:00,22,31.67,31.7,31.67,31.7,2
20170301|2016-07-22 03:30,22,31.63,31.63,31.63,31.63,3
20170301|2016-07-22 04:30,22,31.63,31.65,31.63,31.65,4
20170301|2016-07-22 05:00,22,31.65,31.65,31.59,31.61,14
20170301|2016-07-22 05:30,22,31.61,31.63,31.6,31.63,4
20170301|2016-07-22 06:00,22,31.6,31.6,31.6,31.6,2
20170301|2016-07-22 06:30,22,31.59,31.59,31.59,31.59,1
20170301|2016-07-22 07:00,22,31.59,31.59,31.57,31.57,5
20170301|2016-07-22 07:30,22,31.57,31.58,31.56,31.56,4
20170301|2016-07-22 08:30,22,31.58,31.58,31.41,31.41,94
20170301|2016-07-22 09:00,22,31.4,31.42,31.3,31.32,156
20170301|2016-07-22 09:30,22,31.28,31.28,31.08,31.22,951
20170301|2016-07-22 10:00,22,31.19,31.22,31.1,31.2,465
20170301|2016-07-22 10:30,22,31.19,31.23,31.12,31.19,56
20170301|2016-07-22 11:00,22,31.19,31.24,31.12,31.18,298
20170301|2016-07-22 11:30,22,31.2,31.26,31.17,31.17,105
20170301|2016-07-22 12:00,22,31.19,31.19,31.12,31.18,119
20170301|2016-07-22 12:30,22,31.15,31.18,31.09,31.18,35
20170301|2016-07-22 13:00,22,31.14,31.17,30.99,31.08,236
20170301|2016-07-24 19:00,25,31.09,31.21,31.05,31.21,7
20170301|2016-07-24 19:30,25,31.18,31.18,31.18,31.18,1
20170301|2016-07-24 20:30,25,31.13,31.15,31.11,31.11,5
20170301|2016-07-24 22:00,25,31.18,31.18,31.18,31.18,2
20170301|2016-07-25 00:00,25,31.13,31.13,31.13,31.13,1
20170301|2016-07-25 00:30,25,31.13,31.13,31.13,31.13,2
20170301|2016-07-25 01:00,25,31.13,31.13,31.11,31.11,13
20170301|2016-07-25 01:30,25,31.06,31.06,31.05,31.05,5
20170301|2016-07-25 03:00,25,31.09,31.09,31.04,31.04,3
20170301|2016-07-25 03:30,25,31.04,31.04,30.95,30.95,9
20170301|2016-07-25 04:00,25,30.92,30.92,30.78,30.78,45
20170301|2016-07-25 04:30,25,30.76,30.79,30.74,30.77,22
20170301|2016-07-25 05:00,25,30.77,30.79,30.76,30.79,11
20170301|2016-07-25 05:30,25,30.74,30.74,30.74,30.74,5
20170301|2016-07-25 06:00,25,30.81,30.81,30.73,30.74,4
20170301|2016-07-25 07:00,25,30.77,30.77,30.75,30.76,17
20170301|2016-07-25 07:30,25,30.73,30.78,30.72,30.74,92
20170301|2016-07-25 08:30,25,30.79,30.79,30.58,30.58,545
20170301|2016-07-25 09:00,25,30.6,30.62,30.37,30.52,412
20170301|2016-07-25 09:30,25,30.52,30.63,30.48,30.6,350
20170301|2016-07-25 10:00,25,30.62,30.64,30.49,30.49,66
20170301|2016-07-25 10:30,25,30.47,30.52,30.44,30.5,86
20170301|2016-07-25 11:00,25,30.49,30.6,30.48,30.51,40
20170301|2016-07-25 11:30,25,30.47,30.53,30.46,30.46,23
20170301|2016-07-25 12:00,25,30.46,30.46,30.33,30.34,84
20170301|2016-07-25 12:30,25,30.42,30.43,30.35,30.4,147
20170301|2016-07-25 13:00,25,30.41,30.41,30.33,30.36,176
20170301|2016-07-25 19:00,26,30.41,30.41,30.41,30.41,1
20170301|2016-07-25 20:00,26,30.5,30.5,30.49,30.49,9
20170301|2016-07-25 20:30,26,30.52,30.52,30.52,30.52,1
20170301|2016-07-25 23:30,26,30.48,30.48,30.48,30.48,1
20170301|2016-07-26 01:00,26,30.55,30.59,30.55,30.59,2
20170301|2016-07-26 01:30,26,30.64,30.66,30.62,30.62,4
20170301|2016-07-26 02:00,26,30.64,30.74,30.64,30.74,5
20170301|2016-07-26 03:00,26,30.68,30.68,30.67,30.67,2
20170301|2016-07-26 04:00,26,30.7,30.7,30.7,30.7,1
20170301|2016-07-26 04:30,26,30.69,30.69,30.69,30.69,1
20170301|2016-07-26 06:00,26,30.69,30.69,30.69,30.69,1
20170301|2016-07-26 06:30,26,30.71,30.71,30.64,30.64,10
20170301|2016-07-26 07:00,26,30.65,30.65,30.64,30.64,4
20170301|2016-07-26 07:30,26,30.63,30.63,30.63,30.63,2
20170301|2016-07-26 08:30,26,30.68,30.8,30.68,30.76,89
20170301|2016-07-26 09:00,26,30.79,30.8,30.75,30.79,30
20170301|2016-07-26 09:30,26,30.79,30.79,30.65,30.65,30
20170301|2016-07-26 10:00,26,30.66,30.69,30.6,30.67,45
20170301|2016-07-26 10:30,26,30.68,30.72,30.61,30.61,29
20170301|2016-07-26 11:00,26,30.59,30.59,30.46,30.55,52
20170301|2016-07-26 11:30,26,30.51,30.52,30.43,30.45,86
20170301|2016-07-26 12:00,26,30.44,30.46,30.42,30.44,11
20170301|2016-07-26 12:30,26,30.43,30.57,30.42,30.57,11
20170301|2016-07-26 13:00,26,30.54,30.6,30.47,30.52,241
20170301|2016-07-26 19:00,27,30.54,30.54,30.54,30.54,3
20170301|2016-07-26 19:30,27,30.59,30.59,30.59,30.59,1
20170301|2016-07-26 23:00,27,30.67,30.67,30.67,30.67,1
20170301|2016-07-27 01:00,27,30.7,30.7,30.7,30.7,3
20170301|2016-07-27 01:30,27,30.71,30.71,30.71,30.71,1
20170301|2016-07-27 02:00,27,30.68,30.68,30.66,30.66,2
20170301|2016-07-27 02:30,27,30.64,30.64,30.58,30.58,2
20170301|2016-07-27 03:00,27,30.61,30.61,30.6,30.6,3
20170301|2016-07-27 06:00,27,30.53,30.53,30.53,30.53,1
20170301|2016-07-27 06:30,27,30.53,30.55,30.53,30.55,32
20170301|2016-07-27 07:00,27,30.6,30.65,30.6,30.65,9
20170301|2016-07-27 07:30,27,30.68,30.68,30.68,30.68,38
20170301|2016-07-27 08:30,27,30.68,30.68,30.48,30.55,85
20170301|2016-07-27 09:00,27,30.55,30.63,30.43,30.5,53
20170301|2016-07-27 09:30,27,30.46,30.49,30.31,30.49,54
20170301|2016-07-27 10:00,27,30.48,30.51,30.4,30.49,48
20170301|2016-07-27 10:30,27,30.44,30.71,30.43,30.66,26
20170301|2016-07-27 11:00,27,30.72,30.72,30.57,30.57,6
20170301|2016-07-27 11:30,27,30.59,30.63,30.59,30.63,6
20170301|2016-07-27 12:00,27,30.53,30.56,30.52,30.52,6
20170301|2016-07-27 12:30,27,30.52,30.57,30.5,30.5,45
20170301|2016-07-27 13:00,27,30.52,30.54,30.37,30.38,108
20170301|2016-07-27 19:00,28,30.44,30.44,30.44,30.44,4
20170301|2016-07-27 21:30,28,30.5,30.5,30.5,30.5,1
20170301|2016-07-28 03:00,28,30.55,30.55,30.55,30.55,1
20170301|2016-07-28 04:00,28,30.46,30.46,30.46,30.46,1
20170301|2016-07-28 05:00,28,30.38,30.38,30.35,30.35,5
20170301|2016-07-28 05:30,28,30.31,30.31,30.31,30.31,1
20170301|2016-07-28 06:00,28,30.29,30.38,30.29,30.38,36
20170301|2016-07-28 07:00,28,30.38,30.51,30.38,30.45,6
20170301|2016-07-28 07:30,28,30.4,30.4,30.24,30.3,100
20170301|2016-07-28 08:30,28,30.26,30.27,30.21,30.27,16
20170301|2016-07-28 09:00,28,30.29,30.5,30.29,30.44,24
20170301|2016-07-28 09:30,28,30.36,30.5,30.33,30.45,28
20170301|2016-07-28 10:00,28,30.44,30.56,30.44,30.56,3
20170301|2016-07-28 10:30,28,30.63,30.66,30.6,30.65,9
20170301|2016-07-28 11:00,28,30.65,30.66,30.63,30.65,13
20170301|2016-07-28 11:30,28,30.61,30.62,30.51,30.55,19
20170301|2016-07-28 12:00,28,30.53,30.54,30.42,30.44,20
20170301|2016-07-28 12:30,28,30.46,30.47,30.38,30.4,21
20170301|2016-07-28 13:00,28,30.38,30.46,30.3,30.46,114
20170301|2016-07-28 19:00,29,30.48,30.49,30.48,30.49,3
20170301|2016-07-28 20:30,29,30.56,30.56,30.56,30.56,1
20170301|2016-07-28 21:30,29,30.52,30.52,30.52,30.52,1
20170301|2016-07-28 22:00,29,30.57,30.57,30.57,30.57,10
20170301|2016-07-29 00:30,29,30.44,30.44,30.4,30.4,4
20170301|2016-07-29 02:00,29,30.39,30.39,30.38,30.38,2
20170301|2016-07-29 02:30,29,30.4,30.4,30.39,30.39,2
20170301|2016-07-29 04:00,29,30.3,30.3,30.3,30.3,1
20170301|2016-07-29 04:30,29,30.29,30.29,30.28,30.28,13
20170301|2016-07-29 05:00,29,30.3,30.32,30.27,30.32,10
20170301|2016-07-29 05:30,29,30.28,30.28,30.28,30.28,1
20170301|2016-07-29 06:30,29,30.31,30.32,30.29,30.29,12
20170301|2016-07-29 07:00,29,30.27,30.31,30.27,30.31,4
20170301|2016-07-29 07:30,29,30.35,30.45,30.35,30.44,6
20170301|2016-07-29 08:30,29,30.51,30.53,30.43,30.49,65
20170301|2016-07-29 09:00,29,30.48,30.5,30.46,30.49,7
20170301|2016-07-29 09:30,29,30.57,30.73,30.56,30.73,79
20170301|2016-07-29 10:00,29,30.76,30.89,30.75,30.85,22
20170301|2016-07-29 10:30,29,30.86,30.97,30.86,30.95,121
20170301|2016-07-29 11:00,29,30.95,30.95,30.9,30.94,19
20170301|2016-07-29 11:30,29,30.98,31.25,30.93,31.2,47
20170301|2016-07-29 12:00,29,31.22,31.29,31.15,31.15,20
20170301|2016-07-29 12:30,29,31.21,31.21,31.13,31.19,25
20170301|2016-07-29 13:00,29,31.19,31.31,31.12,31.29,309
20170301|2016-07-31 19:00,1,31.28,31.28,31.13,31.2,24
20170301|2016-07-31 19:30,1,31.17,31.17,31.16,31.16,9
20170301|2016-07-31 23:30,1,31.14,31.15,31.14,31.15,4
20170301|2016-08-01 01:00,1,31.17,31.17,31.17,31.17,1
20170301|2016-08-01 01:30,1,31.17,31.17,31.17,31.17,3
20170301|2016-08-01 02:30,1,31.17,31.17,31.17,31.17,1
20170301|2016-08-01 03:30,1,31.13,31.13,31.13,31.13,1
20170301|2016-08-01 04:00,1,31.13,31.13,31.13,31.13,1
20170301|2016-08-01 05:00,1,31.09,31.11,31.09,31.11,2
20170301|2016-08-01 07:00,1,31.01,31.11,31.01,31.02,16
20170301|2016-08-01 07:30,1,31.07,31.07,31.07,31.07,1
20170301|2016-08-01 08:30,1,31.08,31.12,30.79,30.83,241
20170301|2016-08-01 09:00,1,30.82,30.89,30.77,30.8,106
20170301|2016-08-01 09:30,1,30.78,30.86,30.78,30.85,62
20170301|2016-08-01 10:00,1,30.84,30.97,30.75,30.75,64
20170301|2016-08-01 10:30,1,30.73,30.73,30.57,30.67,60
20170301|2016-08-01 11:00,1,30.63,30.67,30.57,30.57,22
20170301|2016-08-01 11:30,1,30.51,30.54,30.48,30.51,65
20170301|2016-08-01 12:00,1,30.52,30.61,30.52,30.55,71
20170301|2016-08-01 12:30,1,30.56,30.74,30.56,30.67,40
20170301|2016-08-01 13:00,1,30.69,30.7,30.54,30.63,341
20170301|2016-08-01 19:00,2,30.59,30.59,30.47,30.48,129
20170301|2016-08-01 19:30,2,30.49,30.49,30.49,30.49,1
20170301|2016-08-01 20:00,2,30.59,30.66,30.55,30.66,73
20170301|2016-08-01 20:30,2,30.63,30.63,30.56,30.56,6
20170301|2016-08-01 21:30,2,30.63,30.67,30.61,30.67,104
20170301|2016-08-01 22:00,2,30.79,30.82,30.78,30.82,51
20170301|2016-08-01 23:30,2,30.77,30.77,30.76,30.76,2
20170301|2016-08-02 00:30,2,30.74,30.81,30.74,30.81,2
20170301|2016-08-02 01:00,2,30.79,30.79,30.79,30.79,1
20170301|2016-08-02 01:30,2,30.86,30.91,30.84,30.85,11
20170301|2016-08-02 02:00,2,30.83,30.84,30.83,30.84,3
20170301|2016-08-02 02:30,2,30.87,30.87,30.7,30.7,12
20170301|2016-08-02 03:00,2,30.78,30.78,30.78,30.78,1
20170301|2016-08-02 03:30,2,30.83,30.83,30.83,30.83,2
20170301|2016-08-02 04:00,2,30.89,30.91,30.84,30.84,3
20170301|2016-08-02 04:30,2,30.88,30.88,30.79,30.79,8
20170301|2016-08-02 05:00,2,30.81,30.86,30.81,30.84,12
20170301|2016-08-02 05:30,2,30.89,30.91,30.87,30.91,11
20170301|2016-08-02 06:00,2,30.9,30.92,30.9,30.92,2
20170301|2016-08-02 06:30,2,30.87,30.88,30.86,30.87,30
20170301|2016-08-02 07:00,2,30.88,30.88,30.8,30.8,111
20170301|2016-08-02 07:30,2,30.8,30.81,30.75,30.78,135
20170301|2016-08-02 08:30,2,30.88,31.11,30.83,31.09,116
20170301|2016-08-02 09:00,2,31.1,31.13,31.09,31.12,12
20170301|2016-08-02 09:30,2,31.11,31.11,31.01,31.08,70
20170301|2016-08-02 10:00,2,31.06,31.06,30.86,30.87,35
20170301|2016-08-02 10:30,2,30.87,30.87,30.72,30.74,81
20170301|2016-08-02 11:00,2,30.77,30.9,30.75,30.83,57
20170301|2016-08-02 11:30,2,30.83,30.84,30.67,30.68,75
20170301|2016-08-02 12:00,2,30.65,30.69,30.63,30.64,17
20170301|2016-08-02 12:30,2,30.68,30.85,30.68,30.84,37
20170301|2016-08-02 13:00,2,30.84,30.95,30.84,30.87,87
20170301|2016-08-02 19:00,3,30.9,30.96,30.88,30.89,69
20170301|2016-08-02 19:30,3,30.95,30.95,30.92,30.92,6
20170301|2016-08-02 20:00,3,30.91,30.92,30.87,30.87,5
20170301|2016-08-02 21:00,3,30.9,30.9,30.9,30.9,1
20170301|2016-08-02 21:30,3,30.87,30.87,30.84,30.84,5
20170301|2016-08-02 23:00,3,31,31,31,31,1
20170301|2016-08-02 23:30,3,30.98,30.98,30.97,30.97,2
20170301|2016-08-03 00:00,3,30.99,30.99,30.99,30.99,1
20170301|2016-08-03 01:00,3,30.97,31.01,30.97,31.01,2
20170301|2016-08-03 02:00,3,31.08,31.11,31.08,31.11,6
20170301|2016-08-03 02:30,3,31.11,31.12,31.11,31.11,3
20170301|2016-08-03 03:00,3,31.17,31.18,31.17,31.18,2
20170301|2016-08-03 03:30,3,31.21,31.29,31.21,31.29,19
20170301|2016-08-03 04:00,3,31.3,31.37,31.28,31.35,67
20170301|2016-08-03 04:30,3,31.38,31.39,31.36,31.39,34
20170301|2016-08-03 05:00,3,31.39,31.4,31.36,31.36,37
20170301|2016-08-03 05:30,3,31.36,31.37,31.35,31.37,26
20170301|2016-08-03 06:30,3,31.35,31.38,31.35,31.38,7
20170301|2016-08-03 07:00,3,31.42,31.51,31.42,31.49,18
20170301|2016-08-03 07:30,3,31.48,31.55,31.48,31.55,6
20170301|2016-08-03 08:30,3,31.53,31.61,31.33,31.33,335
20170301|2016-08-03 09:00,3,31.33,31.48,31.33,31.44,46
20170301|2016-08-03 09:30,3,31.44,31.53,31.4,31.42,155
20170301|2016-08-03 10:00,3,31.4,31.47,31.36,31.36,97
20170301|2016-08-03 10:30,3,31.37,31.43,31.37,31.41,33
20170301|2016-08-03 11:00,3,31.38,31.53,31.33,31.52,60
20170301|2016-08-03 11:30,3,31.55,31.55,31.45,31.45,84
20170301|2016-08-03 12:00,3,31.48,31.48,31.37,31.37,25
20170301|2016-08-03 12:30,3,31.38,31.4,31.26,31.29,46
20170301|2016-08-03 13:00,3,31.29,31.31,31.18,31.18,182
20170301|2016-08-03 19:00,4,31.22,31.31,31.22,31.31,5
20170301|2016-08-03 19:30,4,31.38,31.38,31.38,31.38,1
20170301|2016-08-03 20:00,4,31.39,31.39,31.39,31.39,3
20170301|2016-08-03 20:30,4,31.33,31.33,31.33,31.33,1
20170301|2016-08-03 23:00,4,31.22,31.22,31.22,31.22,3
20170301|2016-08-04 00:30,4,31.08,31.08,31.08,31.08,1
20170301|2016-08-04 01:00,4,31.16,31.16,31.16,31.16,1
20170301|2016-08-04 01:30,4,31.31,31.32,31.3,31.3,8
20170301|2016-08-04 02:00,4,31.31,31.36,31.3,31.36,8
20170301|2016-08-04 02:30,4,31.36,31.45,31.36,31.45,8
20170301|2016-08-04 03:00,4,31.45,31.45,31.45,31.45,1
20170301|2016-08-04 04:00,4,31.52,31.52,31.52,31.52,1
20170301|2016-08-04 04:30,4,31.54,31.54,31.54,31.54,1
20170301|2016-08-04 06:00,4,31.51,31.52,31.51,31.52,2
20170301|2016-08-04 06:30,4,31.51,31.51,31.47,31.47,9
20170301|2016-08-04 07:00,4,31.51,31.51,31.51,31.51,1
20170301|2016-08-04 07:30,4,31.55,31.55,31.55,31.55,2
20170301|2016-08-04 08:30,4,31.53,31.59,31.37,31.38,88
20170301|2016-08-04 09:00,4,31.37,31.48,31.35,31.43,34
20170301|2016-08-04 09:30,4,31.48,31.48,31.38,31.41,18
20170301|2016-08-04 10:00,4,31.47,31.58,31.43,31.58,18
20170301|2016-08-04 10:30,4,31.57,31.73,31.57,31.68,23
20170301|2016-08-04 11:00,4,31.67,31.71,31.62,31.65,26
20170301|2016-08-04 11:30,4,31.65,31.69,31.6,31.66,85
20170301|2016-08-04 12:00,4,31.6,31.69,31.6,31.65,10
20170301|2016-08-04 12:30,4,31.64,31.69,31.63,31.65,63
20170301|2016-08-04 13:00,4,31.65,31.65,31.38,31.4,79
20170301|2016-08-04 20:30,5,31.41,31.41,31.41,31.41,1
20170301|2016-08-04 23:30,5,31.4,31.4,31.4,31.4,1
20170301|2016-08-05 00:00,5,31.35,31.35,31.35,31.35,2
20170301|2016-08-05 01:00,5,31.44,31.44,31.44,31.44,1
20170301|2016-08-05 01:30,5,31.37,31.37,31.35,31.35,3
20170301|2016-08-05 02:00,5,31.39,31.39,31.38,31.38,4
20170301|2016-08-05 02:30,5,31.39,31.39,31.39,31.39,2
20170301|2016-08-05 03:00,5,31.38,31.38,31.38,31.38,1
20170301|2016-08-05 03:30,5,31.37,31.37,31.25,31.29,7
20170301|2016-08-05 05:00,5,31.25,31.26,31.22,31.22,4
20170301|2016-08-05 05:30,5,31.22,31.22,31.22,31.22,1
20170301|2016-08-05 06:00,5,31.2,31.27,31.2,31.27,15
20170301|2016-08-05 06:30,5,31.18,31.18,31.18,31.18,2
20170301|2016-08-05 07:00,5,31.2,31.2,31.2,31.2,2
20170301|2016-08-05 07:30,5,31.14,31.14,31.14,31.14,2
20170301|2016-08-05 08:30,5,31.18,31.35,31.11,31.33,171
20170301|2016-08-05 09:00,5,31.34,31.6,31.33,31.56,115
20170301|2016-08-05 09:30,5,31.56,31.56,31.45,31.53,129
20170301|2016-08-05 10:00,5,31.47,31.48,31.42,31.44,12
20170301|2016-08-05 10:30,5,31.43,31.48,31.41,31.42,31
20170301|2016-08-05 11:00,5,31.38,31.47,31.35,31.46,33
20170301|2016-08-05 11:30,5,31.48,31.48,31.45,31.48,5
20170301|2016-08-05 12:00,5,31.45,31.47,31.44,31.45,7
20170301|2016-08-05 12:30,5,31.4,31.47,31.39,31.47,22
20170301|2016-08-05 13:00,5,31.47,31.49,31.41,31.47,34
20170301|2016-08-07 19:00,8,31.5,31.65,31.5,31.65,2
20170301|2016-08-07 23:00,8,31.51,31.51,31.51,31.51,1
20170301|2016-08-08 01:00,8,31.56,31.56,31.56,31.56,1
20170301|2016-08-08 02:30,8,31.55,31.55,31.55,31.55,6
20170301|2016-08-08 03:00,8,31.58,31.58,31.58,31.58,1
20170301|2016-08-08 03:30,8,31.53,31.54,31.53,31.54,2
20170301|2016-08-08 04:00,8,31.55,31.71,31.55,31.63,32
20170301|2016-08-08 04:30,8,31.52,31.66,31.52,31.66,2
20170301|2016-08-08 06:00,8,31.64,31.64,31.64,31.64,1
20170301|2016-08-08 06:30,8,31.6,31.61,31.54,31.56,7
20170301|2016-08-08 07:00,8,31.6,31.6,31.58,31.59,4
20170301|2016-08-08 07:30,8,31.6,31.6,31.6,31.6,1
20170301|2016-08-08 08:30,8,31.62,31.89,31.62,31.87,68
20170301|2016-08-08 09:00,8,31.93,31.96,31.89,31.93,181
20170301|2016-08-08 09:30,8,31.92,31.93,31.89,31.89,14
20170301|2016-08-08 10:00,8,31.95,31.95,31.85,31.85,22
20170301|2016-08-08 10:30,8,31.89,31.92,31.82,31.86,12
20170301|2016-08-08 11:00,8,31.86,31.86,31.75,31.76,12
20170301|2016-08-08 11:30,8,31.77,31.89,31.77,31.89,10
20170301|2016-08-08 12:00,8,31.89,31.89,31.84,31.84,5
20170301|2016-08-08 12:30,8,31.87,31.88,31.82,31.82,12
20170301|2016-08-08 13:00,8,31.82,31.87,31.8,31.83,73
20170301|2016-08-08 20:30,9,31.92,31.92,31.92,31.92,1
20170301|2016-08-08 21:30,9,31.86,31.86,31.86,31.86,20
20170301|2016-08-08 23:00,9,31.93,31.93,31.92,31.92,2
20170301|2016-08-08 23:30,9,31.95,31.95,31.95,31.95,1
20170301|2016-08-09 00:30,9,31.98,31.99,31.98,31.99,2
20170301|2016-08-09 01:00,9,32.03,32.03,32.03,32.03,3
20170301|2016-08-09 01:30,9,31.97,31.97,31.92,31.92,6
20170301|2016-08-09 02:00,9,31.93,31.98,31.93,31.98,4
20170301|2016-08-09 02:30,9,32.01,32.01,32.01,32.01,1
20170301|2016-08-09 03:30,9,32.02,32.08,32.01,32.01,10
20170301|2016-08-09 05:00,9,31.9,31.9,31.89,31.89,4
20170301|2016-08-09 07:00,9,31.94,31.94,31.94,31.94,2
20170301|2016-08-09 08:30,9,31.93,32.17,31.93,32.17,60
20170301|2016-08-09 09:00,9,32.14,32.23,32.14,32.17,75
20170301|2016-08-09 09:30,9,32.16,32.2,32.13,32.2,17
20170301|2016-08-09 10:00,9,32.21,32.21,32.15,32.15,10
20170301|2016-08-09 10:30,9,32.21,32.32,32.2,32.28,58
20170301|2016-08-09 11:00,9,32.28,32.32,32.22,32.22,106
20170301|2016-08-09 11:30,9,32.16,32.16,32.1,32.13,11
20170301|2016-08-09 12:00,9,32.18,32.25,32.18,32.25,104
20170301|2016-08-09 12:30,9,32.2,32.23,32.2,32.23,5
20170301|2016-08-09 13:00,9,32.28,32.28,32.03,32.07,236
20170301|2016-08-09 19:00,10,32.1,32.16,32.1,32.16,7
20170301|2016-08-09 19:30,10,32.13,32.13,32.13,32.13,1
20170301|2016-08-09 20:00,10,32.11,32.11,32.11,32.11,1
20170301|2016-08-09 21:00,10,32.01,32.09,32.01,32.09,10
20170301|2016-08-10 00:00,10,32.19,32.19,32.19,32.19,2
20170301|2016-08-10 01:00,10,32.18,32.18,32.18,32.18,1
20170301|2016-08-10 01:30,10,32.18,32.18,32.18,32.18,1
20170301|2016-08-10 02:00,10,32.19,32.25,32.19,32.25,47
20170301|2016-08-10 03:00,10,32.19,32.19,32.19,32.19,1
20170301|2016-08-10 04:00,10,32.24,32.6,32.24,32.48,33
20170301|2016-08-10 04:30,10,32.47,32.47,32.4,32.42,26
20170301|2016-08-10 05:00,10,32.38,32.41,32.38,32.41,7
20170301|2016-08-10 05:30,10,32.45,32.46,32.45,32.46,7
20170301|2016-08-10 06:00,10,32.48,32.53,32.48,32.53,29
20170301|2016-08-10 07:00,10,32.53,32.53,32.53,32.53,1
20170301|2016-08-10 07:30,10,32.52,32.52,32.52,32.52,2
20170301|2016-08-10 08:30,10,32.51,32.52,32.43,32.5,189
20170301|2016-08-10 09:00,10,32.5,32.59,32.5,32.57,211
20170301|2016-08-10 09:30,10,32.6,32.63,32.39,32.52,153
20170301|2016-08-10 10:00,10,32.49,32.49,32.46,32.46,2
20170301|2016-08-10 10:30,10,32.48,32.58,32.48,32.51,11
20170301|2016-08-10 11:00,10,32.46,32.46,32.32,32.34,95
20170301|2016-08-10 11:30,10,32.23,32.37,32.23,32.37,21
20170301|2016-08-10 12:00,10,32.4,32.43,32.37,32.37,11
20170301|2016-08-10 13:00,10,32.36,32.43,32.31,32.42,18
20170301|2016-08-10 19:00,11,32.45,32.51,32.45,32.51,3
20170301|2016-08-10 19:30,11,32.42,32.42,32.42,32.42,1
20170301|2016-08-10 20:30,11,32.38,32.38,32.38,32.38,3
20170301|2016-08-10 21:30,11,32.37,32.42,32.37,32.42,2
20170301|2016-08-10 22:00,11,32.41,32.41,32.41,32.41,1
20170301|2016-08-11 00:30,11,32.28,32.28,32.22,32.22,73
20170301|2016-08-11 01:00,11,32.21,32.22,32.21,32.21,23
20170301|2016-08-11 01:30,11,32.18,32.18,32.17,32.17,50
20170301|2016-08-11 06:00,11,32.11,32.11,32.11,32.11,2
20170301|2016-08-11 07:30,11,32.14,32.14,32.14,32.14,1
20170301|2016-08-11 08:30,11,32.16,32.27,32.16,32.27,121
20170301|2016-08-11 09:00,11,32.3,32.37,32.27,32.27,45
20170301|2016-08-11 09:30,11,32.27,32.28,32.23,32.28,77
20170301|2016-08-11 10:00,11,32.27,32.33,32.25,32.32,80
20170301|2016-08-11 10:30,11,32.3,32.3,32.27,32.3,24
20170301|2016-08-11 11:00,11,32.36,32.78,32.36,32.78,109
20170301|2016-08-11 11:30,11,32.8,32.82,32.65,32.72,36
20170301|2016-08-11 12:00,11,32.71,32.71,32.71,32.71,1
20170301|2016-08-11 12:30,11,32.75,32.76,32.75,32.76,4
20170301|2016-08-11 13:00,11,32.7,32.7,32.63,32.63,17
20170301|2016-08-11 19:00,12,32.65,32.71,32.64,32.66,10
20170301|2016-08-11 20:00,12,32.53,32.62,32.53,32.62,13
20170301|2016-08-11 22:00,12,32.6,32.6,32.6,32.6,1
20170301|2016-08-11 23:30,12,32.76,32.76,32.76,32.76,1
20170301|2016-08-12 00:00,12,32.75,32.75,32.73,32.75,7
20170301|2016-08-12 00:30,12,32.75,32.75,32.74,32.74,3
20170301|2016-08-12 01:00,12,32.76,32.76,32.76,32.76,4
20170301|2016-08-12 02:00,12,32.79,33.05,32.79,32.85,32
20170301|2016-08-12 02:30,12,32.87,32.91,32.85,32.91,18
20170301|2016-08-12 03:00,12,32.89,32.89,32.89,32.89,2
20170301|2016-08-12 03:30,12,32.89,32.89,32.89,32.89,4
20170301|2016-08-12 04:00,12,32.84,32.84,32.82,32.82,2
20170301|2016-08-12 05:30,12,32.83,32.83,32.78,32.79,4
20170301|2016-08-12 06:00,12,32.8,32.8,32.77,32.77,19
20170301|2016-08-12 06:30,12,32.78,32.78,32.78,32.78,1
20170301|2016-08-12 07:00,12,32.77,32.77,32.66,32.66,19
20170301|2016-08-12 07:30,12,32.68,32.75,32.67,32.75,10
20170301|2016-08-12 08:30,12,32.8,32.83,32.53,32.53,214
20170301|2016-08-12 09:00,12,32.59,32.62,32.55,32.58,11
20170301|2016-08-12 09:30,12,32.64,32.8,32.61,32.72,14
20170301|2016-08-12 10:00,12,32.72,32.81,32.67,32.7,16
20170301|2016-08-12 10:30,12,32.63,32.63,32.5,32.6,93
20170301|2016-08-12 11:00,12,32.67,33,32.36,32.71,159
20170301|2016-08-12 11:30,12,32.58,32.82,32.58,32.79,49
20170301|2016-08-12 12:00,12,32.79,32.89,32.74,32.82,72
20170301|2016-08-12 12:30,12,32.81,32.9,32.81,32.9,65
20170301|2016-08-12 13:00,12,32.89,32.92,32.78,32.8,145
20170301|2016-08-14 19:00,15,32.84,32.85,32.84,32.84,23
20170301|2016-08-14 20:00,15,32.87,33.09,32.87,33.09,7
20170301|2016-08-14 20:30,15,33.14,33.14,33.14,33.14,2
20170301|2016-08-14 22:00,15,33.32,33.32,33.28,33.29,15
20170301|2016-08-14 23:00,15,33.22,33.22,33.21,33.21,2
20170301|2016-08-14 23:30,15,33.25,33.25,33.25,33.25,1
20170301|2016-08-15 01:00,15,33.25,33.25,33.25,33.25,1
20170301|2016-08-15 01:30,15,33.33,33.41,33.33,33.41,137
20170301|2016-08-15 02:00,15,33.32,33.45,33.26,33.42,14
20170301|2016-08-15 02:30,15,33.4,33.63,33.4,33.63,30
20170301|2016-08-15 03:00,15,33.58,33.58,33.45,33.48,13
20170301|2016-08-15 03:30,15,33.48,33.48,33.48,33.48,1
20170301|2016-08-15 04:30,15,33.43,33.45,33.43,33.45,5
20170301|2016-08-15 06:30,15,33.49,33.49,33.49,33.49,2
20170301|2016-08-15 07:00,15,33.52,33.55,33.5,33.55,4
20170301|2016-08-15 07:30,15,33.56,33.56,33.56,33.56,1
20170301|2016-08-15 08:30,15,33.49,33.65,33.43,33.62,153
20170301|2016-08-15 09:00,15,33.62,33.81,33.61,33.81,90
20170301|2016-08-15 09:30,15,33.8,33.82,33.64,33.64,256
20170301|2016-08-15 10:00,15,33.7,33.93,33.68,33.92,14
20170301|2016-08-15 10:30,15,33.9,33.93,33.88,33.92,12
20170301|2016-08-15 11:00,15,34.01,34.15,34.01,34.13,50
20170301|2016-08-15 11:30,15,34.13,34.13,33.98,34.06,39
20170301|2016-08-15 12:00,15,34.11,34.11,34.08,34.08,6
20170301|2016-08-15 12:30,15,34.11,34.27,34.08,34.22,21
20170301|2016-08-15 13:00,15,34.26,34.26,33.92,33.93,45
20170301|2016-08-15 19:00,16,33.98,34.11,33.98,34.11,8
20170301|2016-08-15 20:00,16,33.9,33.9,33.9,33.9,1
20170301|2016-08-15 20:30,16,33.93,33.93,33.83,33.84,73
20170301|2016-08-15 21:00,16,33.9,33.9,33.9,33.9,1
20170301|2016-08-15 23:00,16,33.83,33.83,33.83,33.83,2
20170301|2016-08-15 23:30,16,33.84,33.84,33.84,33.84,1
20170301|2016-08-16 01:00,16,33.76,33.76,33.76,33.76,1
20170301|2016-08-16 02:00,16,33.76,33.76,33.76,33.76,1
20170301|2016-08-16 02:30,16,33.73,33.73,33.73,33.73,1
20170301|2016-08-16 03:00,16,33.73,33.86,33.73,33.86,10
20170301|2016-08-16 03:30,16,33.89,33.95,33.89,33.91,12
20170301|2016-08-16 04:00,16,33.97,33.97,33.97,33.97,1
20170301|2016-08-16 04:30,16,33.93,33.93,33.91,33.91,3
20170301|2016-08-16 05:00,16,33.88,33.88,33.88,33.88,1
20170301|2016-08-16 05:30,16,33.78,33.78,33.78,33.78,2
20170301|2016-08-16 06:30,16,33.81,33.81,33.81,33.81,1
20170301|2016-08-16 07:00,16,33.86,33.91,33.85,33.85,7
20170301|2016-08-16 07:30,16,33.93,33.93,33.9,33.91,3
20170301|2016-08-16 08:30,16,33.93,33.96,33.83,33.88,243
20170301|2016-08-16 09:00,16,33.84,33.88,33.84,33.86,7
20170301|2016-08-16 09:30,16,33.86,33.95,33.76,33.95,27
20170301|2016-08-16 10:00,16,33.96,34.26,33.93,34.24,189
20170301|2016-08-16 10:30,16,34.27,34.32,34.21,34.26,25
20170301|2016-08-16 11:00,16,34.27,34.3,34.23,34.3,116
20170301|2016-08-16 11:30,16,34.27,34.3,34.26,34.29,15
20170301|2016-08-16 12:00,16,34.25,34.29,34.23,34.27,19
20170301|2016-08-16 12:30,16,34.28,34.28,34.18,34.19,85
20170301|2016-08-16 13:00,16,34.16,34.23,34.15,34.16,84
20170301|2016-08-16 19:00,17,34.18,34.2,34.18,34.18,6
20170301|2016-08-16 21:00,17,34.09,34.11,34.06,34.09,10
20170301|2016-08-16 21:30,17,34.13,34.15,34.13,34.15,3
20170301|2016-08-16 22:00,17,34.14,34.14,34.14,34.14,1
20170301|2016-08-16 22:30,17,34.2,34.2,34.2,34.2,1
20170301|2016-08-16 23:00,17,34.18,34.4,34.18,34.36,9
20170301|2016-08-16 23:30,17,34.44,34.5,34.42,34.46,17
20170301|2016-08-17 00:00,17,34.43,34.43,34.32,34.33,26
20170301|2016-08-17 00:30,17,34.36,34.36,34.36,34.36,3
20170301|2016-08-17 01:00,17,34.45,34.45,34.45,34.45,1
20170301|2016-08-17 01:30,17,34.34,34.34,34.34,34.34,1
20170301|2016-08-17 02:00,17,34.34,34.72,34.31,34.63,53
20170301|2016-08-17 02:30,17,34.53,34.71,34.53,34.62,15
20170301|2016-08-17 03:00,17,34.62,34.62,34.58,34.62,4
20170301|2016-08-17 03:30,17,34.6,34.78,34.6,34.75,102
20170301|2016-08-17 04:00,17,34.76,34.88,34.76,34.88,6
20170301|2016-08-17 04:30,17,34.85,34.87,34.75,34.87,45
20170301|2016-08-17 05:00,17,34.84,34.84,34.73,34.73,9
20170301|2016-08-17 05:30,17,34.73,34.73,34.72,34.73,3
20170301|2016-08-17 06:00,17,34.74,34.74,34.68,34.68,3
20170301|2016-08-17 06:30,17,34.73,34.82,34.73,34.78,11
20170301|2016-08-17 07:00,17,34.74,34.75,34.7,34.7,15
20170301|2016-08-17 07:30,17,34.69,34.69,34.65,34.68,15
20170301|2016-08-17 08:30,17,34.62,34.75,34.45,34.57,234
20170301|2016-08-17 09:00,17,34.51,34.85,34.51,34.82,147
20170301|2016-08-17 09:30,17,34.85,34.91,34.64,34.84,101
20170301|2016-08-17 10:00,17,34.89,34.92,34.87,34.89,14
20170301|2016-08-17 10:30,17,34.92,34.96,34.92,34.96,32
20170301|2016-08-17 11:00,17,34.96,34.97,34.84,34.95,26
20170301|2016-08-17 11:30,17,34.95,35.02,34.95,35.02,13
20170301|2016-08-17 12:00,17,35.03,35.05,35.01,35.01,13
20170301|2016-08-17 12:30,17,35,35.06,34.86,34.86,49
20170301|2016-08-17 13:00,17,34.9,34.9,34.7,34.75,45
20170301|2016-08-17 19:00,18,34.83,34.87,34.83,34.87,7
20170301|2016-08-17 20:00,18,34.79,34.82,34.78,34.81,27
20170301|2016-08-17 20:30,18,34.82,34.85,34.82,34.85,4
20170301|2016-08-17 21:00,18,34.82,34.82,34.8,34.8,5
20170301|2016-08-17 21:30,18,34.86,34.86,34.86,34.86,5
20170301|2016-08-17 22:00,18,34.83,34.84,34.8,34.84,5
20170301|2016-08-17 23:00,18,34.91,34.91,34.91,34.91,3
20170301|2016-08-17 23:30,18,34.93,34.96,34.93,34.96,3
20170301|2016-08-18 00:30,18,34.86,34.86,34.7,34.71,22
20170301|2016-08-18 01:00,18,34.73,34.73,34.68,34.7,6
20170301|2016-08-18 01:30,18,34.62,34.66,34.62,34.65,3
20170301|2016-08-18 02:00,18,34.59,34.59,34.39,34.43,12
20170301|2016-08-18 02:30,18,34.43,34.43,34.43,34.43,3
20170301|2016-08-18 03:00,18,34.45,34.47,34.41,34.41,18
20170301|2016-08-18 03:30,18,34.47,34.47,34.44,34.44,6
20170301|2016-08-18 04:00,18,34.49,34.49,34.49,34.49,1
20170301|2016-08-18 04:30,18,34.52,34.52,34.49,34.49,3
20170301|2016-08-18 05:00,18,34.48,34.48,34.36,34.41,7
20170301|2016-08-18 05:30,18,34.42,34.42,34.42,34.42,2
20170301|2016-08-18 06:00,18,34.44,34.54,34.44,34.54,12
20170301|2016-08-18 06:30,18,34.51,34.53,34.5,34.53,5
20170301|2016-08-18 07:00,18,34.52,34.52,34.42,34.47,30
20170301|2016-08-18 07:30,18,34.46,34.46,34.4,34.43,17
20170301|2016-08-18 08:30,18,34.37,34.63,34.35,34.45,280
20170301|2016-08-18 09:00,18,34.49,34.64,34.48,34.64,83
20170301|2016-08-18 09:30,18,34.69,34.7,34.56,34.67,79
20170301|2016-08-18 10:00,18,34.66,34.75,34.65,34.69,50
20170301|2016-08-18 10:30,18,34.65,34.65,34.46,34.61,80
20170301|2016-08-18 11:00,18,34.63,34.7,34.62,34.65,37
20170301|2016-08-18 11:30,18,34.67,34.68,34.55,34.66,64
20170301|2016-08-18 12:00,18,34.67,34.67,34.62,34.64,4
20170301|2016-08-18 12:30,18,34.62,34.9,34.61,34.88,27
20170301|2016-08-18 13:00,18,34.93,35.05,34.93,34.98,32
20170301|2016-08-18 19:00,19,35,35,35,35,1
20170301|2016-08-18 20:00,19,34.9,34.9,34.9,34.9,1
20170301|2016-08-18 23:00,19,34.94,34.96,34.94,34.96,10
20170301|2016-08-19 00:30,19,34.87,34.87,34.87,34.87,1
20170301|2016-08-19 01:00,19,34.88,34.88,34.72,34.72,4
20170301|2016-08-19 01:30,19,34.77,34.77,34.77,34.77,1
20170301|2016-08-19 02:30,19,34.67,34.67,34.67,34.67,1
20170301|2016-08-19 04:00,19,34.57,34.57,34.56,34.56,2
20170301|2016-08-19 04:30,19,34.54,34.54,34.54,34.54,4
20170301|2016-08-19 05:00,19,34.52,34.52,34.52,34.52,2
20170301|2016-08-19 05:30,19,34.5,34.5,34.5,34.5,1
20170301|2016-08-19 06:00,19,34.49,34.49,34.49,34.49,1
20170301|2016-08-19 06:30,19,34.45,34.52,34.42,34.51,24
20170301|2016-08-19 07:00,19,34.51,34.51,34.5,34.5,2
20170301|2016-08-19 07:30,19,34.52,34.52,34.51,34.51,3
20170301|2016-08-19 08:30,19,34.51,34.6,34.47,34.58,190
20170301|2016-08-19 09:00,19,34.58,34.7,34.56,34.7,148
20170301|2016-08-19 09:30,19,34.71,34.75,34.64,34.75,13
20170301|2016-08-19 10:00,19,34.77,34.77,34.75,34.75,9
20170301|2016-08-19 10:30,19,34.8,34.83,34.76,34.78,45
20170301|2016-08-19 11:00,19,34.79,34.83,34.77,34.83,77
20170301|2016-08-19 11:30,19,34.81,34.93,34.81,34.83,38
20170301|2016-08-19 12:00,19,34.82,34.94,34.82,34.94,24
20170301|2016-08-19 12:30,19,34.94,34.95,34.85,34.9,35
20170301|2016-08-19 13:00,19,34.91,34.93,34.82,34.82,70
20170301|2016-08-21 19:00,22,34.87,34.88,34.87,34.88,7
20170301|2016-08-21 20:00,22,34.79,34.79,34.79,34.79,1
20170301|2016-08-21 22:00,22,34.74,34.74,34.67,34.67,38
20170301|2016-08-21 22:30,22,34.68,34.68,34.67,34.67,7
20170301|2016-08-21 23:00,22,34.59,34.59,34.59,34.59,5
20170301|2016-08-21 23:30,22,34.58,34.58,34.57,34.57,5
20170301|2016-08-22 01:00,22,34.5,34.51,34.5,34.51,3
20170301|2016-08-22 02:00,22,34.51,34.51,34.49,34.49,2
20170301|2016-08-22 02:30,22,34.59,34.59,34.59,34.59,1
20170301|2016-08-22 03:00,22,34.57,34.57,34.57,34.57,2
20170301|2016-08-22 03:30,22,34.46,34.47,34.43,34.47,4
20170301|2016-08-22 04:00,22,34.39,34.39,34.34,34.34,30
20170301|2016-08-22 04:30,22,34.4,34.4,34.4,34.4,1
20170301|2016-08-22 05:00,22,34.43,34.45,34.43,34.45,3
20170301|2016-08-22 05:30,22,34.39,34.39,34.39,34.39,1
20170301|2016-08-22 06:30,22,34.4,34.4,34.38,34.38,2
20170301|2016-08-22 07:00,22,34.38,34.38,34.34,34.34,9
20170301|2016-08-22 07:30,22,34.28,34.28,34.19,34.2,7
20170301|2016-08-22 08:30,22,34.32,34.62,34.3,34.59,118
20170301|2016-08-22 09:00,22,34.59,34.61,34.47,34.55,241
20170301|2016-08-22 09:30,22,34.56,34.6,34.54,34.59,126
20170301|2016-08-22 10:00,22,34.6,34.62,34.46,34.46,347
20170301|2016-08-22 10:30,22,34.45,34.52,34.41,34.47,220
20170301|2016-08-22 11:00,22,34.47,34.55,34.47,34.55,36
20170301|2016-08-22 11:30,22,34.55,34.6,34.54,34.6,24
20170301|2016-08-22 12:00,22,34.59,34.61,34.55,34.56,60
20170301|2016-08-22 12:30,22,34.58,34.58,34.57,34.58,11
20170301|2016-08-22 13:00,22,34.58,34.64,34.44,34.53,182
20170301|2016-08-22 19:00,23,34.58,34.58,34.54,34.54,6
20170301|2016-08-22 20:00,23,34.42,34.42,34.33,34.35,5
20170301|2016-08-22 20:30,23,34.36,34.36,34.36,34.36,3
20170301|2016-08-22 22:00,23,34.36,34.36,34.32,34.32,3
20170301|2016-08-23 01:30,23,34.33,34.33,34.33,34.33,2
20170301|2016-08-23 02:00,23,34.31,34.31,34.31,34.31,1
20170301|2016-08-23 02:30,23,34.41,34.42,34.41,34.42,3
20170301|2016-08-23 03:00,23,34.45,34.5,34.45,34.5,9
20170301|2016-08-23 03:30,23,34.51,34.51,34.48,34.48,27
20170301|2016-08-23 04:00,23,34.51,34.51,34.48,34.49,28
20170301|2016-08-23 04:30,23,34.52,34.6,34.49,34.6,18
20170301|2016-08-23 05:00,23,34.68,34.68,34.6,34.6,5
20170301|2016-08-23 05:30,23,34.52,34.52,34.52,34.52,1
20170301|2016-08-23 06:00,23,34.5,34.54,34.5,34.5,4
20170301|2016-08-23 06:30,23,34.55,34.55,34.55,34.55,4
20170301|2016-08-23 07:00,23,34.54,34.58,34.54,34.56,11
20170301|2016-08-23 07:30,23,34.56,34.58,34.55,34.57,21
20170301|2016-08-23 08:30,23,34.57,34.77,34.57,34.73,160
20170301|2016-08-23 09:00,23,34.75,34.79,34.69,34.69,122
20170301|2016-08-23 09:30,23,34.67,34.78,34.59,34.78,311
20170301|2016-08-23 10:00,23,34.8,34.85,34.75,34.85,30
20170301|2016-08-23 10:30,23,34.9,34.91,34.74,34.74,51
20170301|2016-08-23 11:00,23,34.85,34.88,34.85,34.88,25
20170301|2016-08-23 11:30,23,34.88,35.12,34.88,35.08,38
20170301|2016-08-23 12:00,23,35.08,35.12,34.89,35,34
20170301|2016-08-23 12:30,23,34.99,35.04,34.98,35.01,35
20170301|2016-08-23 13:00,23,35.01,35.01,34.61,34.7,105
20170301|2016-08-23 19:00,24,34.71,34.71,34.71,34.71,1
20170301|2016-08-24 01:30,24,34.78,34.81,34.78,34.81,2
20170301|2016-08-24 02:00,24,34.72,34.72,34.63,34.65,4
20170301|2016-08-24 02:30,24,34.72,34.72,34.71,34.71,2
20170301|2016-08-24 04:00,24,34.84,34.84,34.84,34.84,1
20170301|2016-08-24 04:30,24,34.73,34.73,34.73,34.73,1
20170301|2016-08-24 05:00,24,34.62,34.62,34.62,34.62,1
20170301|2016-08-24 06:30,24,34.68,34.68,34.68,34.68,1
20170301|2016-08-24 07:30,24,34.7,34.72,34.68,34.68,11
20170301|2016-08-24 08:30,24,34.64,34.68,34.36,34.4,259
20170301|2016-08-24 09:00,24,34.37,34.4,34.35,34.38,236
20170301|2016-08-24 09:30,24,34.37,34.47,34.37,34.42,193
20170301|2016-08-24 10:00,24,34.41,34.44,34.32,34.34,47
20170301|2016-08-24 10:30,24,34.35,34.35,34.16,34.17,108
20170301|2016-08-24 11:00,24,34.14,34.14,33.99,34,1050
20170301|2016-08-24 11:30,24,33.99,34.13,33.99,34.13,240
20170301|2016-08-24 12:00,24,34.12,34.24,34.12,34.21,329
20170301|2016-08-24 12:30,24,34.22,34.28,34.22,34.26,10
20170301|2016-08-24 13:00,24,34.24,34.31,34.15,34.16,128
20170301|2016-08-24 19:00,25,34.21,34.21,34.21,34.21,3
20170301|2016-08-24 19:30,25,34.21,34.21,34.21,34.21,2
20170301|2016-08-24 20:00,25,34.3,34.3,34.22,34.22,17
20170301|2016-08-24 20:30,25,34.09,34.1,34.05,34.1,6
20170301|2016-08-24 21:30,25,33.92,33.92,33.88,33.91,12
20170301|2016-08-24 22:00,25,33.87,33.87,33.87,33.87,1
20170301|2016-08-24 23:00,25,33.92,33.92,33.92,33.92,2
20170301|2016-08-24 23:30,25,33.95,33.96,33.94,33.96,3
20170301|2016-08-25 00:30,25,33.95,33.95,33.95,33.95,1
20170301|2016-08-25 01:00,25,34,34,34,34,1
20170301|2016-08-25 02:00,25,33.92,33.92,33.91,33.91,7
20170301|2016-08-25 02:30,25,33.91,34.01,33.91,34.01,72
20170301|2016-08-25 03:00,25,34.07,34.08,34.07,34.08,2
20170301|2016-08-25 03:30,25,33.98,33.98,33.98,33.98,2
20170301|2016-08-25 04:00,25,34.01,34.01,33.98,33.99,6
20170301|2016-08-25 04:30,25,34,34.01,33.98,33.98,20
20170301|2016-08-25 05:00,25,33.98,33.99,33.98,33.98,7
20170301|2016-08-25 06:00,25,33.88,33.88,33.81,33.83,16
20170301|2016-08-25 06:30,25,33.82,33.82,33.73,33.73,22
20170301|2016-08-25 07:00,25,33.85,33.85,33.85,33.85,1
20170301|2016-08-25 07:30,25,33.83,33.83,33.83,33.83,1
20170301|2016-08-25 08:30,25,33.88,33.91,33.7,33.71,352
20170301|2016-08-25 09:00,25,33.71,33.8,33.69,33.75,123
20170301|2016-08-25 09:30,25,33.75,33.75,33.55,33.65,651
20170301|2016-08-25 10:00,25,33.61,33.61,33.5,33.52,636
20170301|2016-08-25 10:30,25,33.5,33.66,33.49,33.57,288
20170301|2016-08-25 11:00,25,33.57,33.62,33.52,33.6,563
20170301|2016-08-25 11:30,25,33.58,33.63,33.49,33.62,115
20170301|2016-08-25 12:00,25,33.63,33.63,33.59,33.61,39
20170301|2016-08-25 12:30,25,33.61,33.65,33.58,33.59,152
20170301|2016-08-25 13:00,25,33.58,33.61,33.52,33.59,201
20170301|2016-08-25 19:00,26,33.6,33.62,33.6,33.61,8
20170301|2016-08-25 19:30,26,33.6,33.6,33.6,33.6,2
20170301|2016-08-25 20:00,26,33.54,33.56,33.4,33.44,10
20170301|2016-08-25 20:30,26,33.56,33.56,33.56,33.56,1
20170301|2016-08-25 21:00,26,33.51,33.51,33.51,33.51,1
20170301|2016-08-25 21:30,26,33.49,33.49,33.49,33.49,2
20170301|2016-08-25 22:00,26,33.5,33.5,33.5,33.5,1
20170301|2016-08-25 22:30,26,33.54,33.54,33.54,33.54,2
20170301|2016-08-25 23:30,26,33.56,33.56,33.55,33.55,3
20170301|2016-08-26 00:30,26,33.51,33.51,33.51,33.51,2
20170301|2016-08-26 01:00,26,33.58,33.58,33.58,33.58,1
20170301|2016-08-26 01:30,26,33.55,33.56,33.53,33.54,9
20170301|2016-08-26 02:00,26,33.54,33.55,33.54,33.55,2
20170301|2016-08-26 02:30,26,33.53,33.57,33.53,33.57,3
20170301|2016-08-26 03:00,26,33.66,33.66,33.66,33.66,7
20170301|2016-08-26 03:30,26,33.66,33.67,33.66,33.66,13
20170301|2016-08-26 04:00,26,33.67,33.79,33.66,33.79,70
20170301|2016-08-26 04:30,26,33.77,33.77,33.68,33.68,14
20170301|2016-08-26 05:00,26,33.67,33.69,33.63,33.69,22
20170301|2016-08-26 05:30,26,33.67,33.68,33.65,33.68,17
20170301|2016-08-26 06:00,26,33.7,33.74,33.69,33.69,33
20170301|2016-08-26 06:30,26,33.71,33.72,33.69,33.72,31
20170301|2016-08-26 07:00,26,33.72,33.72,33.68,33.68,6
20170301|2016-08-26 07:30,26,33.72,33.75,33.72,33.75,8
20170301|2016-08-26 08:30,26,33.81,33.86,33.65,33.66,76
20170301|2016-08-26 09:00,26,33.65,33.78,33.58,33.71,55
20170301|2016-08-26 09:30,26,33.72,33.72,33.54,33.57,30
20170301|2016-08-26 10:00,26,33.58,33.6,33.47,33.51,70
20170301|2016-08-26 10:30,26,33.49,33.49,33.36,33.41,52
20170301|2016-08-26 11:00,26,33.34,33.35,33.26,33.31,87
20170301|2016-08-26 11:30,26,33.4,33.45,33.36,33.38,80
20170301|2016-08-26 12:00,26,33.38,33.4,33.36,33.37,59
20170301|2016-08-26 12:30,26,33.38,33.52,33.38,33.51,41
20170301|2016-08-26 13:00,26,33.54,33.66,33.51,33.63,72
20170301|2016-08-29 00:30,29,33.47,33.47,33.47,33.47,1
20170301|2016-08-29 01:00,29,33.42,33.42,33.42,33.42,1
20170301|2016-08-29 02:00,29,33.39,33.39,33.39,33.39,2
20170301|2016-08-29 03:00,29,33.33,33.37,33.33,33.37,7
20170301|2016-08-29 03:30,29,33.34,33.34,33.34,33.34,1
20170301|2016-08-29 04:00,29,33.3,33.3,33.28,33.28,4
20170301|2016-08-29 05:00,29,33.25,33.25,33.25,33.25,1
20170301|2016-08-29 05:30,29,33.27,33.31,33.27,33.3,40
20170301|2016-08-29 06:00,29,33.27,33.27,33.27,33.27,2
20170301|2016-08-29 08:30,29,33.39,33.42,33.31,33.41,17
20170301|2016-08-29 09:00,29,33.37,33.46,33.37,33.44,29
20170301|2016-08-29 09:30,29,33.47,33.49,33.35,33.4,12
20170301|2016-08-29 10:00,29,33.41,33.41,33.31,33.38,7
20170301|2016-08-29 10:30,29,33.37,33.37,33.23,33.33,17
20170301|2016-08-29 11:00,29,33.35,33.36,33.3,33.3,35
20170301|2016-08-29 11:30,29,33.3,33.31,33.26,33.27,9
20170301|2016-08-29 12:00,29,33.26,33.41,33.26,33.36,15
20170301|2016-08-29 12:30,29,33.38,33.47,33.36,33.47,24
20170301|2016-08-29 13:00,29,33.46,33.57,33.46,33.57,48
20170301|2016-08-29 19:00,30,33.59,33.6,33.59,33.6,3
20170301|2016-08-29 19:30,30,33.54,33.54,33.54,33.54,3
20170301|2016-08-29 20:30,30,33.61,33.61,33.52,33.52,7
20170301|2016-08-29 21:00,30,33.5,33.5,33.5,33.5,2
20170301|2016-08-29 21:30,30,33.54,33.54,33.54,33.54,2
20170301|2016-08-30 00:00,30,33.6,33.6,33.6,33.6,1
20170301|2016-08-30 01:00,30,33.63,33.63,33.59,33.59,2
20170301|2016-08-30 01:30,30,33.62,33.62,33.62,33.62,25
20170301|2016-08-30 02:00,30,33.55,33.55,33.52,33.52,3
20170301|2016-08-30 02:30,30,33.5,33.5,33.41,33.41,9
20170301|2016-08-30 06:00,30,33.37,33.37,33.37,33.37,1
20170301|2016-08-30 06:30,30,33.42,33.57,33.42,33.55,9
20170301|2016-08-30 07:30,30,33.48,33.48,33.46,33.48,8
20170301|2016-08-30 08:30,30,33.6,33.6,33.28,33.33,99
20170301|2016-08-30 09:00,30,33.32,33.32,33.06,33.06,79
20170301|2016-08-30 09:30,30,33.05,33.12,33.05,33.1,22
20170301|2016-08-30 10:00,30,33.14,33.14,33.14,33.14,2
20170301|2016-08-30 10:30,30,33.16,33.18,33.07,33.14,651
20170301|2016-08-30 11:00,30,33.2,33.32,33.2,33.32,32
20170301|2016-08-30 11:30,30,33.3,33.3,33.23,33.26,9
20170301|2016-08-30 12:00,30,33.3,33.31,33.27,33.3,9
20170301|2016-08-30 12:30,30,33.29,33.31,33.25,33.25,60
20170301|2016-08-30 13:00,30,33.32,33.54,33.32,33.47,51
20170301|2016-08-30 19:00,31,33.46,33.46,33.46,33.46,2
20170301|2016-08-30 19:30,31,33.38,33.38,33.37,33.37,2
20170301|2016-08-30 20:00,31,33.34,33.34,33.3,33.3,3
20170301|2016-08-30 20:30,31,33.3,33.3,33.29,33.29,2
20170301|2016-08-30 22:00,31,33.27,33.27,33.27,33.27,1
20170301|2016-08-30 23:30,31,33.25,33.25,33.25,33.25,1
20170301|2016-08-31 01:00,31,33.24,33.24,33.17,33.19,6
20170301|2016-08-31 01:30,31,33.16,33.16,33.16,33.16,1
20170301|2016-08-31 03:00,31,33.2,33.22,33.2,33.21,6
20170301|2016-08-31 04:30,31,33.21,33.21,33.21,33.21,2
20170301|2016-08-31 05:00,31,33.24,33.24,33.24,33.24,1
20170301|2016-08-31 06:30,31,33.18,33.19,33.16,33.16,7
20170301|2016-08-31 07:00,31,33.17,33.21,33.1,33.1,18
20170301|2016-08-31 07:30,31,33.15,33.16,33.15,33.16,2
20170301|2016-08-31 08:30,31,33.17,33.44,33.16,33.36,130
20170301|2016-08-31 09:00,31,33.37,33.41,33.21,33.4,60
20170301|2016-08-31 09:30,31,33.37,33.37,33.26,33.32,39
20170301|2016-08-31 10:00,31,33.27,33.27,33.17,33.19,21
20170301|2016-08-31 10:30,31,33.17,33.3,33.12,33.24,74
20170301|2016-08-31 11:00,31,33.23,33.23,33.16,33.2,134
20170301|2016-08-31 11:30,31,33.18,33.18,33.11,33.12,55
20170301|2016-08-31 12:00,31,33.12,33.18,33.09,33.14,23
20170301|2016-08-31 12:30,31,33.15,33.23,33.12,33.19,96
20170301|2016-08-31 13:00,31,33.25,33.28,33.15,33.21,50
20170301|2016-08-31 19:00,1,33.21,33.21,33.18,33.18,7
20170301|2016-08-31 19:30,1,33.19,33.19,33.19,33.19,3
20170301|2016-08-31 21:30,1,33.11,33.11,33.11,33.11,1
20170301|2016-08-31 22:00,1,33.03,33.03,32.99,33.01,8
20170301|2016-08-31 23:00,1,33.1,33.1,33.1,33.1,2
20170301|2016-09-01 00:30,1,33.08,33.08,33.08,33.08,1
20170301|2016-09-01 02:30,1,33.07,33.1,33.07,33.1,2
20170301|2016-09-01 03:00,1,33.05,33.05,33.05,33.05,1
20170301|2016-09-01 04:00,1,33.17,33.19,33.16,33.17,5
20170301|2016-09-01 06:30,1,33.18,33.18,33.18,33.18,2
20170301|2016-09-01 07:00,1,33.16,33.16,33.16,33.16,2
20170301|2016-09-01 08:30,1,33.2,33.2,33.03,33.04,109
20170301|2016-09-01 09:00,1,33.06,33.1,32.81,32.81,136
20170301|2016-09-01 09:30,1,32.79,32.84,32.69,32.82,280
20170301|2016-09-01 10:00,1,32.86,32.98,32.85,32.92,63
20170301|2016-09-01 10:30,1,32.92,32.96,32.87,32.87,99
20170301|2016-09-01 11:00,1,32.95,33,32.92,32.97,21
20170301|2016-09-01 11:30,1,32.92,32.98,32.92,32.98,17
20170301|2016-09-01 12:00,1,32.98,32.98,32.94,32.98,11
20170301|2016-09-01 12:30,1,32.96,32.97,32.93,32.95,28
20170301|2016-09-01 13:00,1,32.95,32.97,32.89,32.92,147
20170301|2016-09-01 19:00,2,32.95,32.95,32.94,32.94,2
20170301|2016-09-01 19:30,2,32.97,32.97,32.97,32.97,4
20170301|2016-09-01 20:30,2,33,33,33,33,2
20170301|2016-09-01 21:00,2,33.02,33.04,33.02,33.04,3
20170301|2016-09-01 21:30,2,33.11,33.13,33.1,33.12,102
20170301|2016-09-01 22:00,2,33.12,33.15,33.12,33.13,94
20170301|2016-09-01 23:30,2,33.17,33.18,33.17,33.18,3
20170301|2016-09-02 00:00,2,33.22,33.22,33.22,33.22,1
20170301|2016-09-02 00:30,2,33.19,33.19,33.19,33.19,1
20170301|2016-09-02 01:00,2,33.16,33.16,33.16,33.16,2
20170301|2016-09-02 01:30,2,33.16,33.16,33.16,33.16,1
20170301|2016-09-02 02:30,2,33.25,33.37,33.25,33.36,12
20170301|2016-09-02 03:30,2,33.31,33.35,33.31,33.35,5
20170301|2016-09-02 04:30,2,33.32,33.37,33.32,33.37,3
20170301|2016-09-02 05:00,2,33.37,33.42,33.37,33.42,16
20170301|2016-09-02 05:30,2,33.43,33.43,33.42,33.42,7
20170301|2016-09-02 06:00,2,33.46,33.46,33.42,33.45,8
20170301|2016-09-02 06:30,2,33.48,33.49,33.48,33.49,8
20170301|2016-09-02 07:00,2,33.5,33.5,33.42,33.42,4
20170301|2016-09-02 08:30,2,33.45,33.45,33.26,33.38,64
20170301|2016-09-02 09:00,2,33.38,33.53,33.38,33.49,435
20170301|2016-09-02 09:30,2,33.61,33.69,33.54,33.61,440
20170301|2016-09-02 10:00,2,33.64,33.72,33.62,33.68,72
20170301|2016-09-02 10:30,2,33.75,33.75,33.63,33.66,505
20170301|2016-09-02 11:00,2,33.71,33.73,33.6,33.64,41
20170301|2016-09-02 11:30,2,33.6,33.6,33.51,33.51,225
20170301|2016-09-02 12:00,2,33.55,33.55,33.42,33.48,70
20170301|2016-09-02 12:30,2,33.54,33.56,33.39,33.39,130
20170301|2016-09-02 13:00,2,33.36,33.52,33.34,33.34,247
20170301|2016-09-05 19:00,6,33.6,33.78,33.55,33.78,57
20170301|2016-09-05 19:30,6,33.81,33.85,33.78,33.78,32
20170301|2016-09-05 20:00,6,33.85,33.86,33.74,33.74,11
20170301|2016-09-05 21:00,6,33.81,33.81,33.81,33.81,2
20170301|2016-09-05 21:30,6,33.82,33.82,33.82,33.82,1
20170301|2016-09-05 22:00,6,33.81,33.81,33.81,33.81,1
20170301|2016-09-05 22:30,6,33.93,33.94,33.9,33.9,12
20170301|2016-09-05 23:00,6,33.9,33.9,33.9,33.9,1
20170301|2016-09-06 00:30,6,33.82,33.82,33.76,33.76,4
20170301|2016-09-06 03:00,6,33.79,33.85,33.78,33.78,11
20170301|2016-09-06 03:30,6,33.76,33.76,33.76,33.76,1
20170301|2016-09-06 04:00,6,33.81,33.81,33.77,33.77,4
20170301|2016-09-06 04:30,6,33.75,33.76,33.72,33.72,40
20170301|2016-09-06 05:00,6,33.7,33.7,33.64,33.64,12
20170301|2016-09-06 05:30,6,33.69,33.69,33.68,33.68,2
20170301|2016-09-06 06:00,6,33.7,33.7,33.7,33.7,1
20170301|2016-09-06 06:30,6,33.7,33.7,33.7,33.7,1
20170301|2016-09-06 07:30,6,33.59,33.59,33.57,33.57,3
20170301|2016-09-06 08:30,6,33.64,33.7,33.46,33.69,134
20170301|2016-09-06 09:00,6,33.72,33.85,33.72,33.81,29
20170301|2016-09-06 09:30,6,33.83,33.87,33.71,33.74,24
20170301|2016-09-06 10:00,6,33.72,33.75,33.65,33.72,72
20170301|2016-09-06 10:30,6,33.74,33.78,33.72,33.76,25
20170301|2016-09-06 11:00,6,33.75,33.77,33.69,33.69,10
20170301|2016-09-06 11:30,6,33.7,33.7,33.6,33.6,80
20170301|2016-09-06 12:00,6,33.66,33.66,33.65,33.65,12
20170301|2016-09-06 12:30,6,33.67,33.67,33.61,33.61,7
20170301|2016-09-06 13:00,6,33.66,33.68,33.5,33.5,295
20170301|2016-09-06 19:00,7,33.54,33.58,33.52,33.58,45
20170301|2016-09-06 19:30,7,33.58,33.62,33.58,33.62,3
20170301|2016-09-06 21:00,7,33.68,33.68,33.68,33.68,1
20170301|2016-09-06 21:30,7,33.64,33.64,33.64,33.64,1
20170301|2016-09-06 23:30,7,33.64,33.64,33.64,33.64,1
20170301|2016-09-07 00:00,7,33.67,33.67,33.67,33.67,1
20170301|2016-09-07 01:00,7,33.71,33.71,33.71,33.71,1
20170301|2016-09-07 01:30,7,33.71,33.71,33.64,33.64,5
20170301|2016-09-07 02:00,7,33.62,33.62,33.62,33.62,2
20170301|2016-09-07 02:30,7,33.66,33.66,33.66,33.66,4
20170301|2016-09-07 03:00,7,33.69,33.69,33.63,33.67,41
20170301|2016-09-07 03:30,7,33.67,33.73,33.65,33.73,77
20170301|2016-09-07 04:00,7,33.69,33.69,33.68,33.68,20
20170301|2016-09-07 04:30,7,33.69,33.69,33.66,33.68,30
20170301|2016-09-07 05:00,7,33.68,33.69,33.68,33.69,47
20170301|2016-09-07 05:30,7,33.69,33.69,33.69,33.69,2
20170301|2016-09-07 06:00,7,33.68,33.68,33.68,33.68,4
20170301|2016-09-07 06:30,7,33.68,33.71,33.68,33.71,73
20170301|2016-09-07 07:00,7,33.67,33.68,33.64,33.64,4
20170301|2016-09-07 07:30,7,33.66,33.66,33.61,33.63,42
20170301|2016-09-07 08:30,7,33.77,33.82,33.63,33.69,524
20170301|2016-09-07 09:00,7,33.7,33.75,33.67,33.75,38
20170301|2016-09-07 09:30,7,33.73,33.73,33.5,33.53,59
20170301|2016-09-07 10:00,7,33.57,33.57,33.41,33.42,65
20170301|2016-09-07 10:30,7,33.46,33.62,33.46,33.54,78
20170301|2016-09-07 11:00,7,33.55,33.55,33.55,33.55,4
20170301|2016-09-07 11:30,7,33.58,33.63,33.57,33.63,8
20170301|2016-09-07 12:00,7,33.68,33.68,33.68,33.68,5
20170301|2016-09-07 12:30,7,33.69,33.69,33.66,33.67,15
20170301|2016-09-07 13:00,7,33.61,33.65,33.57,33.6,86
20170301|2016-09-07 19:00,8,33.58,33.68,33.58,33.66,102
20170301|2016-09-07 20:00,8,33.58,33.58,33.57,33.57,4
20170301|2016-09-07 20:30,8,33.63,33.63,33.63,33.63,2
20170301|2016-09-07 22:00,8,33.65,33.65,33.65,33.65,30
20170301|2016-09-07 22:30,8,33.65,33.67,33.65,33.67,17
20170301|2016-09-07 23:00,8,33.65,33.67,33.65,33.67,48
20170301|2016-09-08 02:00,8,33.67,33.67,33.65,33.65,16
20170301|2016-09-08 02:30,8,33.65,33.65,33.65,33.65,1
20170301|2016-09-08 03:00,8,33.63,33.68,33.63,33.68,2
20170301|2016-09-08 03:30,8,33.7,33.91,33.7,33.87,20
20170301|2016-09-08 04:00,8,33.85,33.85,33.8,33.8,37
20170301|2016-09-08 04:30,8,33.81,33.83,33.8,33.8,36
20170301|2016-09-08 05:00,8,33.82,33.82,33.8,33.81,6
20170301|2016-09-08 05:30,8,33.85,33.86,33.85,33.86,3
20170301|2016-09-08 06:00,8,33.84,33.84,33.8,33.8,100
20170301|2016-09-08 06:30,8,33.79,33.82,33.79,33.82,3
20170301|2016-09-08 07:00,8,33.82,33.83,33.82,33.83,3
20170301|2016-09-08 07:30,8,33.84,33.84,33.83,33.83,3
20170301|2016-09-08 08:30,8,33.85,33.95,33.74,33.74,169
20170301|2016-09-08 09:00,8,33.76,33.77,33.57,33.75,699
20170301|2016-09-08 09:30,8,33.75,33.76,33.64,33.68,120
20170301|2016-09-08 10:00,8,33.77,33.93,33.77,33.93,527
20170301|2016-09-08 10:30,8,33.94,33.94,33.82,33.82,70
20170301|2016-09-08 11:00,8,33.82,33.87,33.79,33.79,57
20170301|2016-09-08 11:30,8,33.78,33.81,33.76,33.77,58
20170301|2016-09-08 12:00,8,33.8,33.83,33.78,33.83,83
20170301|2016-09-08 12:30,8,33.84,33.87,33.8,33.8,158
20170301|2016-09-08 13:00,8,33.8,33.8,33.69,33.69,792
20170301|2016-09-08 19:00,9,33.77,33.77,33.77,33.77,2
20170301|2016-09-08 19:30,9,33.78,33.78,33.78,33.78,1
20170301|2016-09-08 20:00,9,33.77,33.77,33.77,33.77,1
20170301|2016-09-08 21:30,9,33.8,33.81,33.8,33.81,2
20170301|2016-09-08 22:00,9,33.78,33.78,33.78,33.78,2
20170301|2016-09-08 22:30,9,33.79,33.79,33.79,33.79,2
20170301|2016-09-09 00:30,9,33.86,33.86,33.86,33.86,1
20170301|2016-09-09 01:30,9,33.91,33.92,33.89,33.9,21
20170301|2016-09-09 02:00,9,33.9,33.94,33.9,33.91,6
20170301|2016-09-09 02:30,9,33.9,33.91,33.9,33.91,3
20170301|2016-09-09 03:00,9,33.86,33.86,33.86,33.86,1
20170301|2016-09-09 04:30,9,33.88,33.92,33.88,33.92,5
20170301|2016-09-09 05:00,9,33.85,33.94,33.85,33.94,6
20170301|2016-09-09 05:30,9,33.95,33.95,33.94,33.94,3
20170301|2016-09-09 06:00,9,33.93,33.93,33.93,33.93,5
20170301|2016-09-09 07:00,9,33.9,33.9,33.82,33.82,4
20170301|2016-09-09 07:30,9,33.85,33.88,33.83,33.83,4
20170301|2016-09-09 08:30,9,33.8,33.88,33.71,33.75,326
20170301|2016-09-09 09:00,9,33.75,33.86,33.75,33.82,172
20170301|2016-09-09 09:30,9,33.8,33.83,33.7,33.82,375
20170301|2016-09-09 10:00,9,33.85,33.88,33.76,33.83,819
20170301|2016-09-09 10:30,9,33.84,33.84,33.83,33.83,7
20170301|2016-09-09 11:00,9,33.83,33.88,33.77,33.77,69
20170301|2016-09-09 11:30,9,33.77,33.86,33.77,33.8,168
20170301|2016-09-09 12:00,9,33.82,33.84,33.8,33.83,161
20170301|2016-09-09 12:30,9,33.83,33.86,33.76,33.82,109
20170301|2016-09-09 13:00,9,33.79,33.83,33.71,33.76,207
20170301|2016-09-11 19:00,12,33.7,33.73,33.7,33.72,20
20170301|2016-09-11 20:00,12,33.56,33.66,33.51,33.51,162
20170301|2016-09-11 20:30,12,33.46,33.53,33.42,33.45,68
20170301|2016-09-11 21:00,12,33.45,33.48,33.45,33.48,24
20170301|2016-09-11 21:30,12,33.5,33.5,33.5,33.5,1
20170301|2016-09-11 22:00,12,33.5,33.5,33.5,33.5,1
20170301|2016-09-12 01:00,12,33.5,33.5,33.5,33.5,2
20170301|2016-09-12 01:30,12,33.46,33.46,33.46,33.46,1
20170301|2016-09-12 03:00,12,33.49,33.49,33.49,33.49,1
20170301|2016-09-12 03:30,12,33.46,33.46,33.46,33.46,2
20170301|2016-09-12 04:30,12,33.42,33.42,33.39,33.4,20
20170301|2016-09-12 05:00,12,33.39,33.39,33.36,33.37,24
20170301|2016-09-12 05:30,12,33.38,33.43,33.38,33.41,4
20170301|2016-09-12 06:30,12,33.38,33.38,33.38,33.38,1
20170301|2016-09-12 07:00,12,33.43,33.43,33.43,33.43,2
20170301|2016-09-12 08:30,12,33.4,33.4,33.22,33.29,86
20170301|2016-09-12 09:00,12,33.28,33.29,33.17,33.2,235
20170301|2016-09-12 09:30,12,33.2,33.24,33.07,33.18,221
20170301|2016-09-12 10:00,12,33.19,33.25,33.16,33.25,168
20170301|2016-09-12 10:30,12,33.26,33.52,33.25,33.47,181
20170301|2016-09-12 11:00,12,33.51,33.52,33.11,33.22,259
20170301|2016-09-12 11:30,12,33.22,33.22,33.16,33.21,48
20170301|2016-09-12 12:00,12,33.2,33.24,33.12,33.12,23
20170301|2016-09-12 12:30,12,33.09,33.14,33.07,33.09,53
20170301|2016-09-12 13:00,12,33.07,33.18,33.03,33.18,118
20170301|2016-09-12 19:00,13,33.18,33.18,33.12,33.12,21
20170301|2016-09-12 19:30,13,33.11,33.12,33.11,33.12,5
20170301|2016-09-12 22:00,13,33.13,33.13,33.11,33.11,4
20170301|2016-09-12 22:30,13,33.05,33.05,33.05,33.05,1
20170301|2016-09-12 23:30,13,33.08,33.28,33.08,33.27,5
20170301|2016-09-13 00:00,13,33.32,33.32,33.32,33.32,5
20170301|2016-09-13 00:30,13,33.42,33.42,33.42,33.42,1
20170301|2016-09-13 01:30,13,33.29,33.34,33.26,33.34,5
20170301|2016-09-13 02:00,13,33.26,33.26,33.16,33.18,5
20170301|2016-09-13 02:30,13,33.16,33.16,33.16,33.16,1
20170301|2016-09-13 03:00,13,33.12,33.12,33.12,33.12,1
20170301|2016-09-13 03:30,13,33.05,33.05,33.03,33.05,6
20170301|2016-09-13 04:00,13,33.02,33.02,32.88,32.88,47
20170301|2016-09-13 04:30,13,32.9,32.91,32.9,32.91,3
20170301|2016-09-13 05:00,13,33.03,33.03,33.03,33.03,1
20170301|2016-09-13 07:00,13,33.03,33.03,32.99,32.99,6
20170301|2016-09-13 07:30,13,33.02,33.02,32.99,32.99,10
20170301|2016-09-13 08:30,13,32.95,32.99,32.85,32.85,128
20170301|2016-09-13 09:00,13,32.84,32.84,32.41,32.44,530
20170301|2016-09-13 09:30,13,32.45,32.63,32.37,32.57,792
20170301|2016-09-13 10:00,13,32.56,32.56,32.47,32.49,11
20170301|2016-09-13 10:30,13,32.42,32.48,32.4,32.43,823
20170301|2016-09-13 11:00,13,32.44,32.45,32.37,32.39,38
20170301|2016-09-13 11:30,13,32.39,32.48,32.39,32.4,51
20170301|2016-09-13 12:00,13,32.38,32.4,32.36,32.38,90
20170301|2016-09-13 12:30,13,32.38,32.4,32.33,32.36,64
20170301|2016-09-13 13:00,13,32.36,32.37,32.31,32.36,161
20170301|2016-09-13 19:00,14,32.35,32.35,32.27,32.28,55
20170301|2016-09-13 20:00,14,32.26,32.26,32.17,32.17,48
20170301|2016-09-13 20:30,14,32.18,32.2,32.18,32.2,3
20170301|2016-09-13 21:00,14,32.18,32.18,32.17,32.17,3
20170301|2016-09-13 21:30,14,32.18,32.18,32.18,32.18,1
20170301|2016-09-13 23:30,14,32.23,32.24,32.21,32.21,6
20170301|2016-09-14 00:00,14,32.22,32.22,32.15,32.15,31
20170301|2016-09-14 01:30,14,32.19,32.19,32.19,32.19,1
20170301|2016-09-14 02:00,14,32.17,32.17,32.17,32.17,1
20170301|2016-09-14 02:30,14,32.14,32.21,32.14,32.21,3
20170301|2016-09-14 03:00,14,32.22,32.23,32.22,32.23,4
20170301|2016-09-14 03:30,14,32.2,32.21,32.18,32.21,9
20170301|2016-09-14 05:00,14,32.22,32.25,32.22,32.25,3
20170301|2016-09-14 05:30,14,32.27,32.3,32.27,32.3,4
20170301|2016-09-14 06:30,14,32.38,32.46,32.38,32.46,8
20170301|2016-09-14 07:00,14,32.41,32.41,32.3,32.32,20
20170301|2016-09-14 07:30,14,32.33,32.34,32.31,32.32,5
20170301|2016-09-14 08:30,14,32.25,32.33,32.22,32.3,81
20170301|2016-09-14 09:00,14,32.3,32.31,32.24,32.28,68
20170301|2016-09-14 09:30,14,32.36,32.47,32.32,32.32,275
20170301|2016-09-14 10:00,14,32.4,32.45,32.39,32.4,21
20170301|2016-09-14 10:30,14,32.32,32.33,32.32,32.32,17
20170301|2016-09-14 11:00,14,32.28,32.32,32.21,32.32,79
20170301|2016-09-14 11:30,14,32.27,32.3,32.27,32.3,10
20170301|2016-09-14 12:00,14,32.31,32.31,32.24,32.24,21
20170301|2016-09-14 12:30,14,32.25,32.25,32.24,32.24,4
20170301|2016-09-14 13:00,14,32.24,32.39,32.23,32.38,168
20170301|2016-09-14 19:00,15,32.47,32.47,32.44,32.44,3
20170301|2016-09-14 20:00,15,32.31,32.31,32.31,32.31,1
20170301|2016-09-14 20:30,15,32.3,32.3,32.3,32.3,1
20170301|2016-09-14 23:30,15,32.3,32.3,32.3,32.3,4
20170301|2016-09-15 01:30,15,32.33,32.33,32.33,32.33,1
20170301|2016-09-15 02:00,15,32.37,32.42,32.37,32.42,4
20170301|2016-09-15 03:00,15,32.42,32.42,32.42,32.42,1
20170301|2016-09-15 03:30,15,32.49,32.55,32.47,32.55,18
20170301|2016-09-15 04:00,15,32.55,32.56,32.55,32.56,7
20170301|2016-09-15 04:30,15,32.57,32.58,32.57,32.58,2
20170301|2016-09-15 05:00,15,32.51,32.51,32.49,32.49,4
20170301|2016-09-15 05:30,15,32.55,32.55,32.55,32.55,1
20170301|2016-09-15 07:00,15,32.54,32.58,32.54,32.57,12
20170301|2016-09-15 07:30,15,32.58,32.65,32.58,32.64,8
20170301|2016-09-15 08:30,15,32.66,32.67,32.42,32.42,124
20170301|2016-09-15 09:00,15,32.45,32.59,32.45,32.58,638
20170301|2016-09-15 09:30,15,32.58,32.58,32.52,32.52,151
20170301|2016-09-15 10:00,15,32.55,32.73,32.55,32.72,153
20170301|2016-09-15 10:30,15,32.75,32.81,32.72,32.72,197
20170301|2016-09-15 11:00,15,32.72,32.81,32.72,32.79,30
20170301|2016-09-15 11:30,15,32.81,32.81,32.73,32.81,70
20170301|2016-09-15 12:00,15,32.81,32.93,32.8,32.89,104
20170301|2016-09-15 12:30,15,32.86,32.87,32.79,32.87,133
20170301|2016-09-15 13:00,15,32.86,32.87,32.73,32.78,457
20170301|2016-09-15 19:00,16,32.79,32.79,32.79,32.79,3
20170301|2016-09-15 20:30,16,32.77,32.77,32.77,32.77,5
20170301|2016-09-15 23:30,16,32.86,32.86,32.85,32.85,2
20170301|2016-09-16 02:00,16,32.83,32.85,32.83,32.85,3
20170301|2016-09-16 02:30,16,32.83,32.88,32.83,32.88,2
20170301|2016-09-16 03:30,16,32.93,32.95,32.93,32.95,3
20170301|2016-09-16 04:30,16,32.91,32.91,32.88,32.88,4
20170301|2016-09-16 05:00,16,32.88,32.91,32.88,32.91,2
20170301|2016-09-16 05:30,16,32.88,32.88,32.87,32.87,3
20170301|2016-09-16 06:00,16,32.89,32.93,32.89,32.93,4
20170301|2016-09-16 06:30,16,32.87,32.87,32.74,32.74,18
20170301|2016-09-16 07:00,16,32.75,32.78,32.71,32.71,12
20170301|2016-09-16 07:30,16,32.71,32.72,32.71,32.72,3
20170301|2016-09-16 08:30,16,32.7,32.98,32.66,32.9,152
20170301|2016-09-16 09:00,16,32.93,32.95,32.86,32.89,150
20170301|2016-09-16 09:30,16,32.91,32.92,32.81,32.86,120
20170301|2016-09-16 10:00,16,32.84,32.88,32.82,32.85,34
20170301|2016-09-16 10:30,16,32.83,32.96,32.83,32.96,432
20170301|2016-09-16 11:00,16,32.94,32.94,32.86,32.86,24
20170301|2016-09-16 11:30,16,32.87,32.87,32.7,32.72,102
20170301|2016-09-16 12:00,16,32.73,32.82,32.67,32.81,51
20170301|2016-09-16 12:30,16,32.79,32.86,32.77,32.79,23
20170301|2016-09-16 13:00,16,32.81,32.88,32.63,32.67,221
20170301|2016-09-18 19:00,19,32.77,32.86,32.77,32.81,11
20170301|2016-09-18 19:30,19,32.88,32.88,32.88,32.88,2
20170301|2016-09-18 20:00,19,32.86,32.89,32.86,32.86,14
20170301|2016-09-18 20:30,19,32.86,32.87,32.86,32.87,6
20170301|2016-09-18 21:00,19,32.86,32.95,32.86,32.95,150
20170301|2016-09-18 21:30,19,33.02,33.05,33.02,33.05,6
20170301|2016-09-18 23:30,19,33.03,33.03,33.03,33.03,5
20170301|2016-09-19 00:30,19,32.97,32.97,32.97,32.97,1
20170301|2016-09-19 01:30,19,33.02,33.02,33,33,11
20170301|2016-09-19 02:00,19,33.01,33.09,32.97,33.09,11
20170301|2016-09-19 02:30,19,33.12,33.14,33.1,33.14,4
20170301|2016-09-19 03:00,19,33.17,33.22,33.17,33.22,13
20170301|2016-09-19 03:30,19,33.27,33.29,33.27,33.29,21
20170301|2016-09-19 04:00,19,33.26,33.34,33.26,33.29,14
20170301|2016-09-19 05:00,19,33.24,33.24,33.23,33.23,4
20170301|2016-09-19 05:30,19,33.25,33.26,33.19,33.19,16
20170301|2016-09-19 06:30,19,33.23,33.23,33.23,33.23,3
20170301|2016-09-19 07:00,19,33.2,33.2,33.2,33.2,2
20170301|2016-09-19 07:30,19,33.23,33.23,33.2,33.2,31
20170301|2016-09-19 08:30,19,33.29,33.42,33.28,33.41,257
20170301|2016-09-19 09:00,19,33.45,33.59,33.43,33.47,235
20170301|2016-09-19 09:30,19,33.48,33.53,33.45,33.49,425
20170301|2016-09-19 10:00,19,33.49,33.55,33.49,33.52,137
20170301|2016-09-19 10:30,19,33.53,33.8,33.53,33.71,215
20170301|2016-09-19 11:00,19,33.71,33.72,33.49,33.51,118
20170301|2016-09-19 11:30,19,33.47,33.57,33.45,33.55,85
20170301|2016-09-19 12:00,19,33.57,33.63,33.57,33.62,88
20170301|2016-09-19 12:30,19,33.62,33.62,33.49,33.53,98
20170301|2016-09-19 13:00,19,33.6,33.6,33.49,33.5,107
20170301|2016-09-19 19:00,20,33.53,33.55,33.51,33.55,28
20170301|2016-09-19 19:30,20,33.51,33.51,33.51,33.51,2
20170301|2016-09-19 20:00,20,33.75,33.79,33.73,33.73,16
20170301|2016-09-19 20:30,20,33.91,33.91,33.91,33.91,3
20170301|2016-09-19 21:30,20,34.02,34.03,33.88,33.94,4
20170301|2016-09-19 22:00,20,34.1,34.13,34.1,34.13,5
20170301|2016-09-19 22:30,20,34.07,34.07,34.07,34.07,10
20170301|2016-09-19 23:00,20,34.09,34.1,34.09,34.1,2
20170301|2016-09-19 23:30,20,34.21,34.26,34.17,34.25,22
20170301|2016-09-20 00:30,20,34.12,34.2,34.12,34.2,7
20170301|2016-09-20 01:00,20,34.17,34.2,34.15,34.2,12
20170301|2016-09-20 01:30,20,34.22,34.24,34.21,34.21,14
20170301|2016-09-20 02:00,20,34.2,34.2,34.2,34.2,1
20170301|2016-09-20 02:30,20,34.17,34.19,34.11,34.11,83
20170301|2016-09-20 03:00,20,34.17,34.17,34.1,34.1,3
20170301|2016-09-20 03:30,20,34.11,34.11,34.06,34.06,6
20170301|2016-09-20 04:30,20,34.07,34.08,34.06,34.07,9
20170301|2016-09-20 05:00,20,34.03,34.04,34.03,34.04,7
20170301|2016-09-20 05:30,20,34.04,34.04,34.04,34.04,2
20170301|2016-09-20 06:00,20,34.01,34.01,33.96,33.96,3
20170301|2016-09-20 06:30,20,33.95,33.95,33.87,33.88,11
20170301|2016-09-20 07:00,20,33.93,34.03,33.93,33.97,16
20170301|2016-09-20 07:30,20,33.97,33.97,33.94,33.94,27
20170301|2016-09-20 08:30,20,33.93,34.11,33.86,34.08,207
20170301|2016-09-20 09:00,20,34.08,34.11,34.02,34.11,123
20170301|2016-09-20 09:30,20,34.1,34.26,34.1,34.16,240
20170301|2016-09-20 10:00,20,34.18,34.31,34.14,34.29,148
20170301|2016-09-20 10:30,20,34.29,34.34,34.22,34.22,54
20170301|2016-09-20 11:00,20,34.27,34.34,34.25,34.28,92
20170301|2016-09-20 11:30,20,34.32,34.49,34.3,34.48,117
20170301|2016-09-20 12:00,20,34.49,34.49,34.42,34.49,282
20170301|2016-09-20 12:30,20,34.49,34.53,34.45,34.52,78
20170301|2016-09-20 13:00,20,34.53,34.63,34.51,34.56,740
20170301|2016-09-20 19:00,21,34.53,34.53,34.49,34.51,14
20170301|2016-09-20 20:00,21,34.45,34.45,34.38,34.41,13
20170301|2016-09-20 20:30,21,34.38,34.39,34.38,34.39,2
20170301|2016-09-20 21:00,21,34.4,34.4,34.4,34.4,3
20170301|2016-09-20 21:30,21,34.39,34.39,34.39,34.39,1
20170301|2016-09-20 23:30,21,34.36,34.36,34.36,34.36,2
20170301|2016-09-21 01:00,21,34.34,34.34,34.34,34.34,1
20170301|2016-09-21 01:30,21,34.39,34.39,34.36,34.36,2
20170301|2016-09-21 02:00,21,34.42,34.42,34.36,34.36,28
20170301|2016-09-21 02:30,21,34.41,34.41,34.31,34.31,26
20170301|2016-09-21 03:00,21,34.28,34.28,34.28,34.28,1
20170301|2016-09-21 04:00,21,34.22,34.22,34.2,34.2,14
20170301|2016-09-21 04:30,21,34.2,34.2,34.18,34.19,4
20170301|2016-09-21 05:00,21,34.16,34.21,34.1,34.21,7
20170301|2016-09-21 06:30,21,34.23,34.24,34.23,34.24,2
20170301|2016-09-21 07:00,21,34.2,34.28,34.2,34.28,10
20170301|2016-09-21 07:30,21,34.26,34.26,34.26,34.26,1
20170301|2016-09-21 08:30,21,34.31,34.31,34.17,34.27,208
20170301|2016-09-21 09:00,21,34.25,34.25,34.1,34.1,171
20170301|2016-09-21 09:30,21,34.15,34.18,34.08,34.08,234
20170301|2016-09-21 10:00,21,34.15,34.24,34.14,34.18,106
20170301|2016-09-21 10:30,21,34.19,34.19,34.12,34.18,31
20170301|2016-09-21 11:00,21,34.12,34.17,34.1,34.11,17
20170301|2016-09-21 11:30,21,34.1,34.21,34.1,34.19,67
20170301|2016-09-21 12:00,21,34.19,34.19,34.11,34.13,28
20170301|2016-09-21 12:30,21,34.14,34.15,34.08,34.08,103
20170301|2016-09-21 13:00,21,34.11,34.18,34.08,34.13,115
20170301|2016-09-21 19:00,22,34.13,34.23,34.13,34.23,12
20170301|2016-09-21 19:30,22,34.29,34.29,34.29,34.29,7
20170301|2016-09-21 21:30,22,34.51,34.51,34.49,34.49,37
20170301|2016-09-21 22:00,22,34.51,34.51,34.32,34.32,5
20170301|2016-09-22 00:00,22,34.31,34.31,34.31,34.31,1
20170301|2016-09-22 00:30,22,34.31,34.31,34.24,34.27,8
20170301|2016-09-22 01:00,22,34.23,34.24,34.19,34.19,4
20170301|2016-09-22 01:30,22,34.17,34.18,34.15,34.18,7
20170301|2016-09-22 02:00,22,34.16,34.16,34.16,34.16,3
20170301|2016-09-22 02:30,22,34.16,34.2,34.16,34.2,2
20170301|2016-09-22 03:00,22,34.17,34.17,34.17,34.17,4
20170301|2016-09-22 03:30,22,34.2,34.31,34.2,34.31,36
20170301|2016-09-22 04:00,22,34.36,34.37,34.36,34.37,4
20170301|2016-09-22 04:30,22,34.37,34.45,34.37,34.45,3
20170301|2016-09-22 05:00,22,34.47,34.47,34.4,34.4,8
20170301|2016-09-22 05:30,22,34.4,34.4,34.32,34.35,41
20170301|2016-09-22 06:00,22,34.35,34.36,34.35,34.36,3
20170301|2016-09-22 06:30,22,34.48,34.48,34.47,34.47,3
20170301|2016-09-22 07:00,22,34.46,34.51,34.46,34.48,15
20170301|2016-09-22 07:30,22,34.45,34.54,34.45,34.54,5
20170301|2016-09-22 08:30,22,34.53,34.61,34.34,34.39,214
20170301|2016-09-22 09:00,22,34.4,34.43,34.32,34.42,45
20170301|2016-09-22 09:30,22,34.47,34.51,34.47,34.51,30
20170301|2016-09-22 10:00,22,34.52,34.52,34.47,34.51,46
20170301|2016-09-22 10:30,22,34.52,34.59,34.51,34.57,61
20170301|2016-09-22 11:00,22,34.57,34.59,34.55,34.56,156
20170301|2016-09-22 11:30,22,34.55,34.55,34.5,34.5,36
20170301|2016-09-22 12:00,22,34.49,34.59,34.47,34.55,135
20170301|2016-09-22 12:30,22,34.56,34.63,34.51,34.61,244
20170301|2016-09-22 13:00,22,34.63,34.73,34.63,34.63,97
20170301|2016-09-22 19:00,23,34.61,34.65,34.61,34.65,13
20170301|2016-09-22 19:30,23,34.69,34.69,34.69,34.69,1
20170301|2016-09-22 20:00,23,34.62,34.62,34.52,34.52,2
20170301|2016-09-22 20:30,23,34.52,34.53,34.51,34.53,7
20170301|2016-09-22 21:30,23,34.53,34.53,34.53,34.53,1
20170301|2016-09-22 23:00,23,34.46,34.47,34.46,34.47,11
20170301|2016-09-22 23:30,23,34.46,34.46,34.46,34.46,1
20170301|2016-09-23 00:00,23,34.44,34.44,34.44,34.44,1
20170301|2016-09-23 00:30,23,34.43,34.5,34.41,34.5,15
20170301|2016-09-23 01:00,23,34.49,34.51,34.44,34.45,35
20170301|2016-09-23 01:30,23,34.45,34.45,34.42,34.43,37
20170301|2016-09-23 02:00,23,34.41,34.44,34.38,34.39,28
20170301|2016-09-23 02:30,23,34.39,34.39,34.37,34.37,7
20170301|2016-09-23 03:00,23,34.35,34.36,34.3,34.31,29
20170301|2016-09-23 03:30,23,34.35,34.35,34.3,34.3,7
20170301|2016-09-23 04:00,23,34.27,34.33,34.27,34.33,3
20170301|2016-09-23 04:30,23,34.36,34.42,34.36,34.42,12
20170301|2016-09-23 05:00,23,34.31,34.44,34.31,34.44,15
20170301|2016-09-23 05:30,23,34.41,34.42,34.39,34.42,3
20170301|2016-09-23 06:00,23,34.41,34.41,34.41,34.41,1
20170301|2016-09-23 06:30,23,34.27,34.3,34.27,34.3,6
20170301|2016-09-23 07:00,23,34.25,34.26,34.24,34.26,5
20170301|2016-09-23 07:30,23,34.2,34.22,34.2,34.22,2
20170301|2016-09-23 08:30,23,34.23,34.33,34.17,34.27,157
20170301|2016-09-23 09:00,23,34.22,34.22,34.11,34.2,11
20170301|2016-09-23 09:30,23,34.2,34.2,34.05,34.06,116
20170301|2016-09-23 10:00,23,34.03,34.18,34.03,34.15,23
20170301|2016-09-23 10:30,23,34.14,34.14,34.01,34.02,90
20170301|2016-09-23 11:00,23,34.03,34.08,34.01,34.06,113
20170301|2016-09-23 11:30,23,34.04,34.08,34.03,34.08,100
20170301|2016-09-23 12:00,23,34.09,34.1,34.07,34.08,13
20170301|2016-09-23 12:30,23,34.09,34.16,34.07,34.07,128
20170301|2016-09-23 13:00,23,34.11,34.15,34.02,34.04,190
20170301|2016-09-25 19:00,26,34.01,34.01,33.97,34,10
20170301|2016-09-25 19:30,26,34.06,34.06,34.06,34.06,2
20170301|2016-09-25 20:00,26,34.2,34.3,34.18,34.3,9
20170301|2016-09-25 20:30,26,34.36,34.36,34.36,34.36,2
20170301|2016-09-25 21:00,26,34.21,34.21,34.2,34.2,6
20170301|2016-09-25 22:30,26,34.28,34.28,34.28,34.28,1
20170301|2016-09-26 01:30,26,34.35,34.41,34.32,34.32,15
20170301|2016-09-26 02:00,26,34.29,34.29,34.27,34.27,3
20170301|2016-09-26 02:30,26,34.24,34.27,34.19,34.19,68
20170301|2016-09-26 03:00,26,34.18,34.27,34.17,34.27,59
20170301|2016-09-26 03:30,26,34.22,34.22,34.11,34.11,61
20170301|2016-09-26 04:00,26,34.14,34.14,34.11,34.11,57
20170301|2016-09-26 04:30,26,34.06,34.07,34.02,34.07,261
20170301|2016-09-26 05:00,26,34.12,34.23,34.12,34.23,6
20170301|2016-09-26 05:30,26,34.22,34.22,34.22,34.22,1
20170301|2016-09-26 06:00,26,34.14,34.15,34.14,34.15,2
20170301|2016-09-26 06:30,26,34.15,34.15,34.15,34.15,1
20170301|2016-09-26 07:00,26,34.13,34.13,34.13,34.13,2
20170301|2016-09-26 07:30,26,34.16,34.16,34.16,34.16,2
20170301|2016-09-26 08:30,26,34.21,34.29,34.14,34.17,105
20170301|2016-09-26 09:00,26,34.15,34.15,33.96,33.98,72
20170301|2016-09-26 09:30,26,33.99,34.17,33.98,34.14,57
20170301|2016-09-26 10:00,26,34.14,34.16,34.11,34.15,29
20170301|2016-09-26 10:30,26,34.08,34.12,33.96,34.02,84
20170301|2016-09-26 11:00,26,34,34.02,33.88,33.99,78
20170301|2016-09-26 11:30,26,33.99,34.02,33.89,33.94,79
20170301|2016-09-26 12:00,26,33.97,33.98,33.9,33.9,19
20170301|2016-09-26 12:30,26,33.91,33.92,33.85,33.85,54
20170301|2016-09-26 13:00,26,33.86,33.87,33.72,33.85,122
20170301|2016-09-26 19:00,27,33.9,33.91,33.86,33.86,4
20170301|2016-09-26 19:30,27,33.91,33.91,33.9,33.9,2
20170301|2016-09-26 20:00,27,33.8,33.81,33.8,33.81,10
20170301|2016-09-26 22:00,27,33.73,33.73,33.73,33.73,5
20170301|2016-09-26 23:30,27,33.77,33.77,33.77,33.77,1
20170301|2016-09-27 00:30,27,33.72,33.72,33.72,33.72,1
20170301|2016-09-27 02:00,27,33.74,33.75,33.74,33.75,2
20170301|2016-09-27 02:30,27,33.82,33.82,33.82,33.82,1
20170301|2016-09-27 03:30,27,33.75,33.75,33.75,33.75,1
20170301|2016-09-27 04:00,27,33.73,33.73,33.56,33.58,88
20170301|2016-09-27 04:30,27,33.55,33.58,33.55,33.58,7
20170301|2016-09-27 05:00,27,33.59,33.63,33.59,33.59,7
20170301|2016-09-27 05:30,27,33.59,33.59,33.59,33.59,1
20170301|2016-09-27 06:00,27,33.59,33.59,33.59,33.59,1
20170301|2016-09-27 06:30,27,33.55,33.55,33.55,33.55,1
20170301|2016-09-27 08:30,27,33.53,33.53,33.38,33.48,170
20170301|2016-09-27 09:00,27,33.48,33.52,33.44,33.52,180
20170301|2016-09-27 09:30,27,33.52,33.66,33.48,33.5,141
20170301|2016-09-27 10:00,27,33.49,33.54,33.45,33.49,109
20170301|2016-09-27 10:30,27,33.56,33.63,33.55,33.63,76
20170301|2016-09-27 11:00,27,33.63,33.72,33.62,33.66,64
20170301|2016-09-27 11:30,27,33.66,33.73,33.66,33.73,8
20170301|2016-09-27 12:00,27,33.72,33.84,33.71,33.8,63
20170301|2016-09-27 12:30,27,33.83,33.86,33.78,33.84,25
20170301|2016-09-27 13:00,27,33.82,33.86,33.79,33.83,43
20170301|2016-09-27 21:30,28,33.63,33.63,33.57,33.57,4
20170301|2016-09-27 22:30,28,33.53,33.53,33.53,33.53,1
20170301|2016-09-28 00:00,28,33.57,33.57,33.57,33.57,21
20170301|2016-09-28 02:00,28,33.5,33.5,33.48,33.48,2
20170301|2016-09-28 02:30,28,33.47,33.48,33.45,33.45,5
20170301|2016-09-28 03:00,28,33.45,33.48,33.43,33.48,5
20170301|2016-09-28 03:30,28,33.41,33.41,33.39,33.4,6
20170301|2016-09-28 04:00,28,33.31,33.31,33.25,33.3,16
20170301|2016-09-28 04:30,28,33.32,33.32,33.29,33.29,9
20170301|2016-09-28 05:00,28,33.33,33.33,33.32,33.32,22
20170301|2016-09-28 05:30,28,33.36,33.39,33.36,33.36,3
20170301|2016-09-28 06:30,28,33.38,33.39,33.28,33.29,19
20170301|2016-09-28 07:00,28,33.3,33.31,33.24,33.26,18
20170301|2016-09-28 07:30,28,33.27,33.27,33.27,33.27,13
20170301|2016-09-28 08:30,28,33.3,33.36,33.2,33.28,88
20170301|2016-09-28 09:00,28,33.24,33.3,33.16,33.29,53
20170301|2016-09-28 09:30,28,33.34,33.34,33.22,33.25,121
20170301|2016-09-28 10:00,28,33.24,33.24,33.18,33.19,53
20170301|2016-09-28 10:30,28,33.21,33.26,33.2,33.26,15
20170301|2016-09-28 11:00,28,33.25,33.34,33.23,33.23,76
20170301|2016-09-28 11:30,28,33.27,33.34,33.27,33.32,21
20170301|2016-09-28 12:00,28,33.3,33.31,33.26,33.3,9
20170301|2016-09-28 12:30,28,33.33,33.37,33.31,33.32,52
20170301|2016-09-28 13:00,28,33.32,33.42,33.26,33.37,354
20170301|2016-09-28 19:00,29,33.61,33.61,33.58,33.58,7
20170301|2016-09-28 20:00,29,33.56,33.6,33.53,33.53,52
20170301|2016-09-28 20:30,29,33.63,33.63,33.63,33.63,1
20170301|2016-09-28 21:00,29,33.6,33.6,33.6,33.6,2
20170301|2016-09-28 21:30,29,33.54,33.54,33.54,33.54,18
20170301|2016-09-28 22:30,29,33.6,33.6,33.6,33.6,1
20170301|2016-09-29 00:00,29,33.53,33.55,33.52,33.55,10
20170301|2016-09-29 00:30,29,33.6,33.63,33.6,33.63,21
20170301|2016-09-29 01:00,29,33.53,33.53,33.53,33.53,10
20170301|2016-09-29 01:30,29,33.48,33.48,33.44,33.44,5
20170301|2016-09-29 02:00,29,33.41,33.41,33.37,33.37,4
20170301|2016-09-29 02:30,29,33.41,33.41,33.4,33.4,3
20170301|2016-09-29 03:00,29,33.47,33.61,33.47,33.61,7
20170301|2016-09-29 03:30,29,33.59,33.59,33.59,33.59,1
20170301|2016-09-29 04:00,29,33.56,33.56,33.5,33.5,6
20170301|2016-09-29 04:30,29,33.49,33.49,33.49,33.49,1
20170301|2016-09-29 05:00,29,33.53,33.53,33.53,33.53,1
20170301|2016-09-29 07:00,29,33.47,33.47,33.47,33.47,43
20170301|2016-09-29 08:30,29,33.47,33.66,33.47,33.63,77
20170301|2016-09-29 09:00,29,33.69,33.72,33.67,33.67,39
20170301|2016-09-29 09:30,29,33.67,33.72,33.54,33.72,50
20170301|2016-09-29 10:00,29,33.69,33.72,33.65,33.66,237
20170301|2016-09-29 10:30,29,33.66,33.66,33.6,33.63,236
20170301|2016-09-29 11:00,29,33.62,33.79,33.61,33.79,219
20170301|2016-09-29 11:30,29,33.78,33.81,33.72,33.75,435
20170301|2016-09-29 12:00,29,33.76,33.79,33.72,33.72,210
20170301|2016-09-29 12:30,29,33.72,33.76,33.69,33.72,54
20170301|2016-09-29 13:00,29,33.75,33.83,33.74,33.8,186
20170301|2016-09-29 19:00,30,33.8,33.82,33.8,33.82,2
20170301|2016-09-29 20:00,30,33.69,33.69,33.54,33.54,12
20170301|2016-09-29 20:30,30,33.59,33.65,33.59,33.65,33
20170301|2016-09-29 21:30,30,33.6,33.6,33.6,33.6,1
20170301|2016-09-29 22:00,30,33.58,33.58,33.54,33.56,80
20170301|2016-09-29 22:30,30,33.58,33.58,33.55,33.55,10
20170301|2016-09-29 23:30,30,33.57,33.57,33.57,33.57,1
20170301|2016-09-30 00:00,30,33.56,33.56,33.56,33.56,3
20170301|2016-09-30 00:30,30,33.6,33.6,33.6,33.6,1
20170301|2016-09-30 01:30,30,33.6,33.62,33.6,33.62,2
20170301|2016-09-30 02:00,30,33.67,33.71,33.66,33.66,5
20170301|2016-09-30 02:30,30,33.74,33.74,33.69,33.71,82
20170301|2016-09-30 03:30,30,33.8,33.91,33.8,33.87,8
20170301|2016-09-30 04:00,30,33.87,33.94,33.87,33.92,7
20170301|2016-09-30 04:30,30,33.88,33.88,33.88,33.88,1
20170301|2016-09-30 05:00,30,33.88,33.9,33.88,33.9,57
20170301|2016-09-30 05:30,30,33.88,33.94,33.88,33.94,6
20170301|2016-09-30 06:00,30,33.95,33.95,33.92,33.92,3
20170301|2016-09-30 06:30,30,33.94,33.94,33.94,33.94,1
20170301|2016-09-30 07:00,30,33.91,33.91,33.91,33.91,1
20170301|2016-09-30 07:30,30,33.88,33.88,33.87,33.87,4
20170301|2016-09-30 08:30,30,34,34.2,33.87,34.2,195
20170301|2016-09-30 09:00,30,34.2,34.21,33.98,33.99,232
20170301|2016-09-30 09:30,30,33.95,33.95,33.8,33.92,170
20170301|2016-09-30 10:00,30,33.91,34,33.86,33.9,95
20170301|2016-09-30 10:30,30,33.89,33.97,33.89,33.95,285
20170301|2016-09-30 11:00,30,33.97,34.1,33.73,34.1,122
20170301|2016-09-30 11:30,30,34.07,34.11,33.99,34,43
20170301|2016-09-30 12:00,30,33.99,34.04,33.99,34.01,21
20170301|2016-09-30 12:30,30,33.93,34,33.92,34,20
20170301|2016-09-30 13:00,30,33.94,34.02,33.75,33.75,137
20170301|2016-10-02 19:00,3,33.85,33.85,33.62,33.62,8
20170301|2016-10-02 20:00,3,33.69,33.69,33.67,33.67,20
20170301|2016-10-02 20:30,3,33.7,33.72,33.7,33.72,21
20170301|2016-10-02 22:00,3,33.73,33.73,33.73,33.73,2
20170301|2016-10-02 23:00,3,33.73,33.73,33.73,33.73,1
20170301|2016-10-03 00:00,3,33.74,33.74,33.74,33.74,9
20170301|2016-10-03 01:00,3,33.76,33.76,33.76,33.76,1
20170301|2016-10-03 01:30,3,33.74,33.74,33.59,33.62,36
20170301|2016-10-03 02:30,3,33.59,33.7,33.59,33.7,19
20170301|2016-10-03 03:00,3,33.72,33.72,33.72,33.72,9
20170301|2016-10-03 04:00,3,33.64,33.64,33.6,33.64,3
20170301|2016-10-03 04:30,3,33.59,33.64,33.59,33.6,3
20170301|2016-10-03 05:00,3,33.6,33.6,33.6,33.6,3
20170301|2016-10-03 06:30,3,33.57,33.58,33.54,33.55,11
20170301|2016-10-03 07:00,3,33.56,33.56,33.53,33.56,8
20170301|2016-10-03 07:30,3,33.57,33.57,33.57,33.57,3
20170301|2016-10-03 08:30,3,33.54,33.55,33.23,33.24,306
20170301|2016-10-03 09:00,3,33.23,33.26,33.22,33.26,158
20170301|2016-10-03 09:30,3,33.27,33.41,33.27,33.38,86
20170301|2016-10-03 10:00,3,33.39,33.59,33.37,33.59,137
20170301|2016-10-03 10:30,3,33.62,33.71,33.58,33.64,363
20170301|2016-10-03 11:00,3,33.68,33.77,33.62,33.63,751
20170301|2016-10-03 11:30,3,33.66,33.7,33.62,33.68,53
20170301|2016-10-03 12:00,3,33.68,33.76,33.65,33.7,47
20170301|2016-10-03 12:30,3,33.72,33.78,33.69,33.75,39
20170301|2016-10-03 13:00,3,33.78,33.82,33.65,33.72,97
20170301|2016-10-03 19:00,4,33.74,33.74,33.74,33.74,1
20170301|2016-10-03 19:30,4,33.74,33.74,33.73,33.73,3
20170301|2016-10-03 20:00,4,33.68,33.68,33.68,33.68,2
20170301|2016-10-03 21:30,4,33.66,33.66,33.65,33.65,4
20170301|2016-10-03 22:00,4,33.62,33.62,33.61,33.61,22
20170301|2016-10-03 23:00,4,33.65,33.65,33.65,33.65,1
20170301|2016-10-04 00:30,4,33.6,33.6,33.6,33.6,1
20170301|2016-10-04 01:30,4,33.56,33.56,33.56,33.56,2
20170301|2016-10-04 02:00,4,33.56,33.56,33.5,33.5,10
20170301|2016-10-04 02:30,4,33.53,33.53,33.53,33.53,2
20170301|2016-10-04 03:00,4,33.52,33.52,33.41,33.45,13
20170301|2016-10-04 03:30,4,33.53,33.56,33.52,33.52,24
20170301|2016-10-04 04:00,4,33.49,33.5,33.49,33.5,4
20170301|2016-10-04 04:30,4,33.45,33.45,33.41,33.42,9
20170301|2016-10-04 05:00,4,33.44,33.44,33.44,33.44,2
20170301|2016-10-04 05:30,4,33.45,33.45,33.45,33.45,1
20170301|2016-10-04 06:00,4,33.44,33.44,33.44,33.44,1
20170301|2016-10-04 06:30,4,33.42,33.42,33.36,33.4,21
20170301|2016-10-04 07:00,4,33.4,33.41,33.4,33.41,6
20170301|2016-10-04 07:30,4,33.41,33.41,33.39,33.39,9
20170301|2016-10-04 08:30,4,33.42,33.47,33.31,33.41,201
20170301|2016-10-04 09:00,4,33.39,33.41,33.27,33.36,312
20170301|2016-10-04 09:30,4,33.4,33.43,33.36,33.38,25
20170301|2016-10-04 10:00,4,33.37,33.37,33.31,33.33,15
20170301|2016-10-04 10:30,4,33.36,33.4,33.33,33.38,241
20170301|2016-10-04 11:00,4,33.4,33.41,33.38,33.41,13
20170301|2016-10-04 11:30,4,33.43,33.56,33.43,33.49,79
20170301|2016-10-04 12:00,4,33.48,33.57,33.46,33.57,143
20170301|2016-10-04 12:30,4,33.58,33.59,33.54,33.54,54
20170301|2016-10-04 13:00,4,33.56,33.65,33.56,33.65,172
20170301|2016-10-04 19:00,5,33.7,33.7,33.62,33.62,4
20170301|2016-10-04 20:00,5,33.6,33.6,33.6,33.6,1
20170301|2016-10-04 21:00,5,33.58,33.58,33.58,33.58,1
20170301|2016-10-04 21:30,5,33.56,33.56,33.54,33.54,4
20170301|2016-10-04 22:00,5,33.49,33.49,33.49,33.49,2
20170301|2016-10-04 22:30,5,33.46,33.46,33.45,33.45,2
20170301|2016-10-04 23:00,5,33.46,33.46,33.46,33.46,2
20170301|2016-10-05 01:00,5,33.44,33.45,33.44,33.45,3
20170301|2016-10-05 02:00,5,33.41,33.41,33.26,33.26,37
20170301|2016-10-05 03:00,5,33.32,33.36,33.32,33.36,10
20170301|2016-10-05 04:30,5,33.35,33.35,33.33,33.33,4
20170301|2016-10-05 05:00,5,33.3,33.3,33.3,33.3,1
20170301|2016-10-05 05:30,5,33.3,33.3,33.28,33.3,14
20170301|2016-10-05 06:00,5,33.35,33.35,33.35,33.35,1
20170301|2016-10-05 06:30,5,33.33,33.33,33.33,33.33,1
20170301|2016-10-05 07:00,5,33.39,33.39,33.35,33.35,5
20170301|2016-10-05 07:30,5,33.32,33.32,33.32,33.32,1
20170301|2016-10-05 08:30,5,33.38,33.4,33.3,33.33,189
20170301|2016-10-05 09:00,5,33.29,33.29,33,33.07,303
20170301|2016-10-05 09:30,5,33.05,33.23,33.05,33.19,316
20170301|2016-10-05 10:00,5,33.19,33.35,33.19,33.33,91
20170301|2016-10-05 10:30,5,33.36,33.51,33.35,33.41,194
20170301|2016-10-05 11:00,5,33.42,33.44,33.41,33.42,6
20170301|2016-10-05 11:30,5,33.41,33.41,33.31,33.34,38
20170301|2016-10-05 12:00,5,33.32,33.39,33.3,33.39,25
20170301|2016-10-05 12:30,5,33.37,33.42,33.33,33.4,156
20170301|2016-10-05 13:00,5,33.44,33.44,33.29,33.32,139
20170301|2016-10-05 19:00,6,33.29,33.34,33.24,33.24,8
20170301|2016-10-05 19:30,6,33.24,33.24,33.22,33.22,7
20170301|2016-10-05 21:30,6,33.17,33.22,33.17,33.22,5
20170301|2016-10-05 22:00,6,33.23,33.23,33.23,33.23,2
20170301|2016-10-05 23:00,6,33.17,33.18,33.17,33.18,2
20170301|2016-10-06 01:30,6,33.18,33.18,33.18,33.18,2
20170301|2016-10-06 02:00,6,33.21,33.25,33.21,33.22,6
20170301|2016-10-06 03:00,6,33.25,33.28,33.25,33.28,3
20170301|2016-10-06 04:00,6,33.34,33.34,33.31,33.31,4
20170301|2016-10-06 04:30,6,33.32,33.32,33.32,33.32,1
20170301|2016-10-06 05:00,6,33.37,33.38,33.35,33.35,4
20170301|2016-10-06 06:00,6,33.29,33.32,33.29,33.32,3
20170301|2016-10-06 06:30,6,33.31,33.31,33.31,33.31,1
20170301|2016-10-06 07:00,6,33.32,33.43,33.32,33.4,18
20170301|2016-10-06 07:30,6,33.42,33.44,33.39,33.41,21
20170301|2016-10-06 08:30,6,33.42,33.67,33.33,33.67,111
20170301|2016-10-06 09:00,6,33.68,33.79,33.66,33.68,86
20170301|2016-10-06 09:30,6,33.72,33.75,33.65,33.69,18
20170301|2016-10-06 10:00,6,33.72,33.72,33.63,33.69,168
20170301|2016-10-06 10:30,6,33.67,33.75,33.67,33.75,169
20170301|2016-10-06 11:00,6,33.76,33.76,33.7,33.7,80
20170301|2016-10-06 11:30,6,33.7,33.76,33.69,33.76,23
20170301|2016-10-06 12:00,6,33.75,33.75,33.74,33.75,5
20170301|2016-10-06 12:30,6,33.76,33.78,33.73,33.74,245
20170301|2016-10-06 13:00,6,33.74,33.83,33.7,33.8,368
20170301|2016-10-06 19:00,7,33.83,33.83,33.77,33.78,12
20170301|2016-10-06 20:00,7,33.91,33.93,33.91,33.92,12
20170301|2016-10-06 20:30,7,33.91,33.91,33.91,33.91,4
20170301|2016-10-06 21:00,7,33.92,33.93,33.92,33.93,3
20170301|2016-10-06 21:30,7,33.86,33.86,33.86,33.86,1
20170301|2016-10-06 22:00,7,33.88,33.88,33.88,33.88,1
20170301|2016-10-06 23:00,7,33.94,33.94,33.94,33.94,1
20170301|2016-10-06 23:30,7,33.87,33.87,33.87,33.87,1
20170301|2016-10-07 00:00,7,33.91,33.95,33.91,33.95,4
20170301|2016-10-07 00:30,7,33.93,33.93,33.93,33.93,1
20170301|2016-10-07 01:30,7,33.91,33.91,33.91,33.91,5
20170301|2016-10-07 02:00,7,33.9,33.92,33.9,33.9,6
20170301|2016-10-07 02:30,7,33.79,33.8,33.75,33.76,37
20170301|2016-10-07 03:00,7,33.75,33.8,33.71,33.8,7
20170301|2016-10-07 03:30,7,33.83,33.85,33.8,33.8,6
20170301|2016-10-07 04:00,7,33.78,33.78,33.75,33.76,4
20170301|2016-10-07 04:30,7,33.71,33.71,33.65,33.67,10
20170301|2016-10-07 05:00,7,33.65,33.66,33.65,33.66,3
20170301|2016-10-07 05:30,7,33.68,33.7,33.68,33.7,36
20170301|2016-10-07 06:00,7,33.72,33.72,33.72,33.72,1
20170301|2016-10-07 06:30,7,33.69,33.69,33.54,33.59,18
20170301|2016-10-07 07:00,7,33.62,33.63,33.58,33.59,6
20170301|2016-10-07 07:30,7,33.58,33.58,33.58,33.58,1
20170301|2016-10-07 08:30,7,33.59,33.73,33.56,33.72,104
20170301|2016-10-07 09:00,7,33.74,33.74,33.59,33.62,49
20170301|2016-10-07 09:30,7,33.63,33.8,33.63,33.72,102
20170301|2016-10-07 10:00,7,33.72,33.81,33.64,33.76,107
20170301|2016-10-07 10:30,7,33.73,33.79,33.64,33.78,229
20170301|2016-10-07 11:00,7,33.77,33.79,33.69,33.76,140
20170301|2016-10-07 11:30,7,33.85,33.9,33.75,33.75,314
20170301|2016-10-07 12:00,7,33.75,33.77,33.74,33.75,364
20170301|2016-10-07 12:30,7,33.82,33.85,33.79,33.85,322
20170301|2016-10-07 13:00,7,33.86,33.86,33.75,33.85,90
20170301|2016-10-09 19:00,10,33.97,33.97,33.88,33.92,34
20170301|2016-10-09 19:30,10,33.91,33.91,33.82,33.82,315
20170301|2016-10-09 20:00,10,33.75,33.84,33.67,33.84,20
20170301|2016-10-09 20:30,10,33.81,33.81,33.8,33.8,10
20170301|2016-10-09 21:00,10,33.69,33.69,33.69,33.69,1
20170301|2016-10-09 23:30,10,33.76,33.76,33.72,33.73,3
20170301|2016-10-10 00:30,10,33.78,33.78,33.78,33.78,3
20170301|2016-10-10 01:30,10,33.79,33.79,33.79,33.79,16
20170301|2016-10-10 04:00,10,33.74,33.74,33.74,33.74,1
20170301|2016-10-10 04:30,10,33.67,33.67,33.67,33.67,2
20170301|2016-10-10 06:00,10,33.71,33.71,33.71,33.71,2
20170301|2016-10-10 06:30,10,33.68,33.68,33.68,33.68,1
20170301|2016-10-10 07:00,10,33.65,33.66,33.65,33.66,3
20170301|2016-10-10 07:30,10,33.61,33.64,33.61,33.63,5
20170301|2016-10-10 08:30,10,33.71,34.29,33.71,34.25,626
20170301|2016-10-10 09:00,10,34.24,34.54,34.24,34.36,915
20170301|2016-10-10 09:30,10,34.33,34.46,34.15,34.15,392
20170301|2016-10-10 10:00,10,34.16,34.23,34.12,34.22,458
20170301|2016-10-10 10:30,10,34.24,34.29,34.22,34.24,242
20170301|2016-10-10 11:00,10,34.25,34.26,34.15,34.26,76
20170301|2016-10-10 11:30,10,34.25,34.37,34.25,34.33,56
20170301|2016-10-10 12:00,10,34.34,34.38,34.32,34.35,28
20170301|2016-10-10 12:30,10,34.33,34.38,34.32,34.36,125
20170301|2016-10-10 13:00,10,34.36,34.41,34.33,34.41,215
20170301|2016-10-10 19:30,11,34.41,34.41,34.39,34.39,8
20170301|2016-10-10 20:00,11,34.4,34.48,34.4,34.42,8
20170301|2016-10-10 21:00,11,34.42,34.45,34.42,34.45,3
20170301|2016-10-10 21:30,11,34.42,34.43,34.33,34.33,77
20170301|2016-10-10 23:30,11,34.43,34.44,34.43,34.44,2
20170301|2016-10-11 00:00,11,34.46,34.46,34.46,34.46,1
20170301|2016-10-11 00:30,11,34.45,34.52,34.45,34.49,33
20170301|2016-10-11 01:00,11,34.49,34.49,34.44,34.44,5
20170301|2016-10-11 01:30,11,34.48,34.52,34.48,34.52,23
20170301|2016-10-11 02:00,11,34.49,34.5,34.48,34.5,75
20170301|2016-10-11 02:30,11,34.5,34.5,34.47,34.5,61
20170301|2016-10-11 03:00,11,34.46,34.47,34.4,34.4,72
20170301|2016-10-11 03:30,11,34.41,34.41,34.38,34.39,13
20170301|2016-10-11 04:00,11,34.36,34.36,34.36,34.36,1
20170301|2016-10-11 04:30,11,34.39,34.5,34.39,34.5,117
20170301|2016-10-11 05:00,11,34.49,34.49,34.44,34.44,65
20170301|2016-10-11 05:30,11,34.44,34.46,34.44,34.46,40
20170301|2016-10-11 06:00,11,34.43,34.43,34.42,34.42,10
20170301|2016-10-11 06:30,11,34.43,34.46,34.4,34.46,46
20170301|2016-10-11 07:00,11,34.47,34.49,34.43,34.44,58
20170301|2016-10-11 07:30,11,34.42,34.44,34.4,34.42,9
20170301|2016-10-11 08:30,11,34.45,34.59,34.42,34.42,255
20170301|2016-10-11 09:00,11,34.43,34.43,34.3,34.38,77
20170301|2016-10-11 09:30,11,34.35,34.4,34.29,34.3,87
20170301|2016-10-11 10:00,11,34.28,34.31,34.2,34.25,67
20170301|2016-10-11 10:30,11,34.25,34.33,34.25,34.26,484
20170301|2016-10-11 11:00,11,34.29,34.35,34.24,34.24,100
20170301|2016-10-11 11:30,11,34.25,34.25,34.14,34.14,89
20170301|2016-10-11 12:00,11,34.15,34.16,34.06,34.06,80
20170301|2016-10-11 12:30,11,34.05,34.07,33.92,33.98,203
20170301|2016-10-11 13:00,11,33.99,34,33.85,33.91,874
20170301|2016-10-11 19:00,12,33.97,34.15,33.94,34,208
20170301|2016-10-11 19:30,12,34.01,34.02,34,34.01,6
20170301|2016-10-11 20:00,12,34.07,34.09,34.07,34.09,5
20170301|2016-10-11 20:30,12,34.07,34.07,34.05,34.06,6
20170301|2016-10-11 21:00,12,34.09,34.09,34.09,34.09,1
20170301|2016-10-11 21:30,12,34.17,34.17,34.14,34.14,3
20170301|2016-10-11 23:00,12,34.15,34.15,34.15,34.15,7
20170301|2016-10-12 00:00,12,34.18,34.18,34.18,34.18,2
20170301|2016-10-12 00:30,12,34.19,34.2,34.1,34.1,51
20170301|2016-10-12 01:00,12,34.11,34.13,34.1,34.13,17
20170301|2016-10-12 01:30,12,34.13,34.13,34.04,34.06,21
20170301|2016-10-12 02:00,12,34.05,34.07,34.05,34.07,7
20170301|2016-10-12 02:30,12,34.04,34.2,34.03,34.16,43
20170301|2016-10-12 03:00,12,34.16,34.16,34.1,34.1,7
20170301|2016-10-12 03:30,12,34.09,34.18,34.09,34.18,14
20170301|2016-10-12 04:00,12,34.16,34.22,34.16,34.16,103
20170301|2016-10-12 04:30,12,34.22,34.33,34.22,34.28,152
20170301|2016-10-12 05:00,12,34.3,34.3,34.23,34.23,46
20170301|2016-10-12 05:30,12,34.22,34.22,34.21,34.22,12
20170301|2016-10-12 06:00,12,34.19,34.21,34.18,34.21,11
20170301|2016-10-12 06:30,12,34.2,34.2,34.18,34.18,6
20170301|2016-10-12 07:00,12,34.18,34.18,34.16,34.18,11
20170301|2016-10-12 07:30,12,34.19,34.23,34.19,34.22,39
20170301|2016-10-12 08:30,12,34.21,34.21,34.08,34.21,330
20170301|2016-10-12 09:00,12,34.21,34.23,34.14,34.18,24
20170301|2016-10-12 09:30,12,34.12,34.22,34.06,34.13,415
20170301|2016-10-12 10:00,12,34.14,34.15,34.07,34.1,393
20170301|2016-10-12 10:30,12,34.11,34.14,33.96,33.99,357
20170301|2016-10-12 11:00,12,34.15,34.43,33.96,34.28,950
20170301|2016-10-12 11:30,12,34.23,34.23,33.98,34.05,155
20170301|2016-10-12 12:00,12,34.07,34.13,34.05,34.05,99
20170301|2016-10-12 12:30,12,34.03,34.14,34.02,34.04,65
20170301|2016-10-12 13:00,12,34.03,34.04,33.82,33.87,131
20170301|2016-10-12 19:00,13,33.93,33.98,33.91,33.91,8
20170301|2016-10-12 20:00,13,34.03,34.12,34.03,34.12,2
20170301|2016-10-12 20:30,13,34.1,34.1,34.1,34.1,1
20170301|2016-10-12 21:00,13,33.92,33.92,33.92,33.92,1
20170301|2016-10-12 21:30,13,33.92,33.92,33.92,33.92,9
20170301|2016-10-12 23:00,13,33.85,33.85,33.85,33.85,10
20170301|2016-10-12 23:30,13,33.88,33.88,33.88,33.88,2
20170301|2016-10-13 00:30,13,33.81,33.81,33.71,33.71,12
20170301|2016-10-13 01:00,13,33.72,33.74,33.66,33.66,10
20170301|2016-10-13 01:30,13,33.66,33.67,33.66,33.66,7
20170301|2016-10-13 02:00,13,33.7,33.7,33.58,33.59,15
20170301|2016-10-13 02:30,13,33.58,33.58,33.58,33.58,1
20170301|2016-10-13 03:00,13,33.6,33.63,33.59,33.63,12
20170301|2016-10-13 03:30,13,33.62,33.65,33.52,33.63,258
20170301|2016-10-13 04:30,13,33.63,33.63,33.63,33.63,4
20170301|2016-10-13 05:00,13,33.63,33.64,33.62,33.64,6
20170301|2016-10-13 07:00,13,33.67,33.69,33.66,33.69,55
20170301|2016-10-13 07:30,13,33.71,33.71,33.63,33.68,20
20170301|2016-10-13 08:30,13,33.61,33.61,33.42,33.48,540
20170301|2016-10-13 09:00,13,33.45,33.51,33.42,33.46,282
20170301|2016-10-13 09:30,13,33.47,33.63,33.45,33.59,328
20170301|2016-10-13 10:00,13,33.63,33.64,33.51,33.64,56
20170301|2016-10-13 10:30,13,33.65,33.7,33.62,33.67,416
20170301|2016-10-13 11:00,13,33.67,33.82,33.67,33.82,404
20170301|2016-10-13 11:30,13,33.8,33.94,33.8,33.86,65
20170301|2016-10-13 12:00,13,33.89,33.89,33.86,33.87,4
20170301|2016-10-13 12:30,13,33.86,34.03,33.82,33.91,92
20170301|2016-10-13 13:00,13,33.92,33.99,33.83,33.91,227
20170301|2016-10-13 19:00,14,34,34,33.96,33.96,21
20170301|2016-10-13 19:30,14,33.91,33.91,33.9,33.9,2
20170301|2016-10-13 20:00,14,33.92,34,33.88,33.97,9
20170301|2016-10-13 20:30,14,34.01,34.01,33.98,33.98,3
20170301|2016-10-13 21:30,14,33.91,33.91,33.91,33.91,1
20170301|2016-10-13 22:00,14,33.92,33.97,33.92,33.95,13
20170301|2016-10-13 22:30,14,33.98,33.98,33.98,33.98,1
20170301|2016-10-13 23:00,14,34.04,34.04,34.04,34.04,1
20170301|2016-10-14 00:30,14,33.94,34.02,33.94,34.02,2
20170301|2016-10-14 01:00,14,34.11,34.11,34.09,34.09,18
20170301|2016-10-14 01:30,14,34.11,34.11,34.07,34.11,196
20170301|2016-10-14 02:00,14,34.11,34.14,34.06,34.14,13
20170301|2016-10-14 02:30,14,34.2,34.25,34.2,34.25,3
20170301|2016-10-14 03:00,14,34.22,34.22,34.18,34.18,2
20170301|2016-10-14 03:30,14,34.18,34.18,34.14,34.14,56
20170301|2016-10-14 04:00,14,34.21,34.21,34.21,34.21,1
20170301|2016-10-14 04:30,14,34.28,34.28,34.23,34.23,63
20170301|2016-10-14 05:00,14,34.29,34.36,34.29,34.36,18
20170301|2016-10-14 05:30,14,34.27,34.32,34.23,34.31,103
20170301|2016-10-14 06:00,14,34.31,34.35,34.3,34.34,49
20170301|2016-10-14 06:30,14,34.31,34.31,34.26,34.26,6
20170301|2016-10-14 07:00,14,34.23,34.23,34.22,34.22,2
20170301|2016-10-14 07:30,14,34.23,34.23,34.16,34.16,6
20170301|2016-10-14 08:30,14,34.54,35.02,34.51,34.77,1230
20170301|2016-10-14 09:00,14,34.8,34.94,34.75,34.91,576
20170301|2016-10-14 09:30,14,34.96,35.1,34.9,35.04,582
20170301|2016-10-14 10:00,14,35.05,35.05,34.78,34.84,400
20170301|2016-10-14 10:30,14,34.85,34.92,34.79,34.9,83
20170301|2016-10-14 11:00,14,34.9,34.91,34.85,34.89,238
20170301|2016-10-14 11:30,14,34.88,34.89,34.82,34.86,84
20170301|2016-10-14 12:00,14,34.88,34.94,34.81,34.92,153
20170301|2016-10-14 12:30,14,34.9,34.98,34.88,34.98,186
20170301|2016-10-14 13:00,14,34.97,34.97,34.75,34.85,390
20170301|2016-10-16 19:00,17,34.98,35.34,34.95,35.34,60
20170301|2016-10-16 19:30,17,35.34,35.39,35.31,35.39,267
20170301|2016-10-16 20:00,17,35.37,35.38,35.34,35.34,17
20170301|2016-10-16 20:30,17,35.28,35.3,35.26,35.29,16
20170301|2016-10-16 21:00,17,35.3,35.35,35.3,35.34,41
20170301|2016-10-16 21:30,17,35.37,35.45,35.37,35.44,288
20170301|2016-10-16 22:00,17,35.45,35.62,35.44,35.62,105
20170301|2016-10-16 22:30,17,35.67,35.7,35.55,35.55,17
20170301|2016-10-16 23:30,17,35.51,35.53,35.5,35.51,13
20170301|2016-10-17 00:30,17,35.53,35.53,35.53,35.53,20
20170301|2016-10-17 01:00,17,35.51,35.51,35.42,35.42,51
20170301|2016-10-17 01:30,17,35.38,35.5,35.38,35.47,20
20170301|2016-10-17 02:00,17,35.45,35.53,35.39,35.47,30
20170301|2016-10-17 02:30,17,35.44,35.49,35.41,35.41,55
20170301|2016-10-17 03:00,17,35.4,35.52,35.4,35.52,53
20170301|2016-10-17 03:30,17,35.57,35.65,35.5,35.52,90
20170301|2016-10-17 04:00,17,35.52,35.58,35.52,35.58,51
20170301|2016-10-17 04:30,17,35.58,35.61,35.53,35.53,52
20170301|2016-10-17 05:00,17,35.53,35.54,35.47,35.48,42
20170301|2016-10-17 05:30,17,35.5,35.52,35.5,35.52,39
20170301|2016-10-17 06:00,17,35.5,35.52,35.5,35.5,16
20170301|2016-10-17 06:30,17,35.51,35.62,35.48,35.62,82
20170301|2016-10-17 07:00,17,35.61,35.63,35.54,35.63,33
20170301|2016-10-17 07:30,17,35.63,35.75,35.63,35.75,113
20170301|2016-10-17 08:30,17,35.69,35.75,35.3,35.33,653
20170301|2016-10-17 09:00,17,35.35,35.56,35.28,35.56,185
20170301|2016-10-17 09:30,17,35.57,35.62,35.53,35.58,89
20170301|2016-10-17 10:00,17,35.63,35.67,35.57,35.62,215
20170301|2016-10-17 10:30,17,35.64,35.88,35.64,35.72,305
20170301|2016-10-17 11:00,17,35.76,35.76,35.51,35.62,134
20170301|2016-10-17 11:30,17,35.62,35.76,35.61,35.72,105
20170301|2016-10-17 12:00,17,35.72,35.82,35.72,35.79,52
20170301|2016-10-17 12:30,17,35.81,35.94,35.8,35.89,439
20170301|2016-10-17 13:00,17,35.9,36.04,35.89,35.95,581
20170301|2016-10-17 19:00,18,35.89,35.93,35.88,35.89,45
20170301|2016-10-17 19:30,18,35.9,35.94,35.9,35.93,10
20170301|2016-10-17 20:00,18,35.9,35.9,35.77,35.83,394
20170301|2016-10-17 20:30,18,35.81,35.91,35.78,35.91,31
20170301|2016-10-17 21:00,18,35.91,35.93,35.88,35.9,42
20170301|2016-10-17 21:30,18,35.88,35.88,35.83,35.83,14
20170301|2016-10-17 22:00,18,35.9,35.9,35.84,35.84,4
20170301|2016-10-17 22:30,18,35.9,35.9,35.85,35.85,2
20170301|2016-10-17 23:00,18,35.8,35.83,35.8,35.83,5
20170301|2016-10-18 00:00,18,35.81,35.81,35.81,35.81,2
20170301|2016-10-18 00:30,18,35.88,35.88,35.88,35.88,3
20170301|2016-10-18 01:30,18,35.98,35.98,35.98,35.98,1
20170301|2016-10-18 02:00,18,36,36.16,36,36.14,36
20170301|2016-10-18 02:30,18,36.08,36.08,35.95,36.01,11
20170301|2016-10-18 03:00,18,35.99,35.99,35.84,35.84,29
20170301|2016-10-18 03:30,18,35.88,35.91,35.85,35.85,7
20170301|2016-10-18 04:00,18,35.84,35.84,35.76,35.76,8
20170301|2016-10-18 04:30,18,35.74,35.74,35.61,35.64,32
20170301|2016-10-18 05:00,18,35.62,35.63,35.53,35.61,93
20170301|2016-10-18 05:30,18,35.61,35.62,35.54,35.54,16
20170301|2016-10-18 06:00,18,35.52,35.54,35.42,35.53,115
20170301|2016-10-18 06:30,18,35.53,35.57,35.49,35.53,107
20170301|2016-10-18 07:00,18,35.53,35.53,35.47,35.48,92
20170301|2016-10-18 07:30,18,35.49,35.49,35.45,35.45,18
20170301|2016-10-18 08:30,18,35.5,35.71,35.48,35.54,514
20170301|2016-10-18 09:00,18,35.54,35.61,35.5,35.51,230
20170301|2016-10-18 09:30,18,35.51,35.71,35.51,35.66,321
20170301|2016-10-18 10:00,18,35.65,35.72,35.64,35.7,128
20170301|2016-10-18 10:30,18,35.71,35.72,35.66,35.69,85
20170301|2016-10-18 11:00,18,35.69,35.76,35.67,35.76,111
20170301|2016-10-18 11:30,18,35.81,35.87,35.77,35.83,325
20170301|2016-10-18 12:00,18,35.83,35.85,35.69,35.72,110
20170301|2016-10-18 12:30,18,35.71,35.71,35.49,35.52,167
20170301|2016-10-18 13:00,18,35.53,35.68,35.52,35.64,174
20170301|2016-10-18 19:00,19,35.75,35.75,35.66,35.66,167
20170301|2016-10-18 19:30,19,35.7,35.71,35.69,35.71,8
20170301|2016-10-18 20:00,19,35.81,35.83,35.75,35.75,21
20170301|2016-10-18 20:30,19,35.75,35.78,35.74,35.78,4
20170301|2016-10-18 21:00,19,35.78,35.78,35.74,35.74,113
20170301|2016-10-18 21:30,19,35.77,35.78,35.72,35.77,9
20170301|2016-10-18 22:00,19,35.73,35.74,35.5,35.54,30
20170301|2016-10-18 22:30,19,35.55,35.63,35.5,35.63,12
20170301|2016-10-18 23:00,19,35.62,35.62,35.62,35.62,1
20170301|2016-10-18 23:30,19,35.62,35.63,35.62,35.62,6
20170301|2016-10-19 00:00,19,35.6,35.6,35.58,35.6,4
20170301|2016-10-19 00:30,19,35.59,35.59,35.46,35.54,11
20170301|2016-10-19 01:00,19,35.49,35.78,35.49,35.75,38
20170301|2016-10-19 01:30,19,35.74,35.99,35.7,35.9,56
20170301|2016-10-19 02:00,19,35.88,35.92,35.78,35.8,161
20170301|2016-10-19 02:30,19,35.78,35.82,35.78,35.82,48
20170301|2016-10-19 03:00,19,35.8,35.81,35.78,35.81,9
20170301|2016-10-19 03:30,19,35.8,35.8,35.71,35.71,14
20170301|2016-10-19 04:00,19,35.7,35.81,35.68,35.78,21
20170301|2016-10-19 04:30,19,35.78,35.78,35.65,35.65,12
20170301|2016-10-19 05:00,19,35.66,35.7,35.66,35.7,12
20170301|2016-10-19 05:30,19,35.72,35.72,35.71,35.71,2
20170301|2016-10-19 06:30,19,35.73,35.73,35.7,35.71,5
20170301|2016-10-19 07:00,19,35.73,35.73,35.69,35.69,14
20170301|2016-10-19 07:30,19,35.7,35.78,35.69,35.76,47
20170301|2016-10-19 08:30,19,35.74,36,35.74,35.91,362
20170301|2016-10-19 09:00,19,35.9,35.99,35.83,35.95,140
20170301|2016-10-19 09:30,19,35.99,36.08,35.94,36.05,380
20170301|2016-10-19 10:00,19,36.02,36.04,35.93,36.04,113
20170301|2016-10-19 10:30,19,36.03,36.08,35.95,36.02,135
20170301|2016-10-19 11:00,19,36,36,35.85,35.95,183
20170301|2016-10-19 11:30,19,35.95,35.95,35.86,35.93,152
20170301|2016-10-19 12:00,19,35.93,35.95,35.88,35.91,574
20170301|2016-10-19 12:30,19,35.93,35.95,35.88,35.89,201
20170301|2016-10-19 13:00,19,35.91,35.96,35.84,35.89,178
20170301|2016-10-19 19:00,20,35.89,35.92,35.88,35.92,5
20170301|2016-10-19 19:30,20,35.94,35.97,35.93,35.97,3
20170301|2016-10-19 20:00,20,36.01,36.04,35.96,35.96,46
20170301|2016-10-19 20:30,20,35.93,35.99,35.93,35.99,10
20170301|2016-10-19 21:00,20,36.05,36.05,36.05,36.05,2
20170301|2016-10-19 21:30,20,36.07,36.1,36.04,36.1,10
20170301|2016-10-19 22:00,20,36.1,36.1,36.07,36.09,14
20170301|2016-10-19 22:30,20,36.05,36.05,36.05,36.05,3
20170301|2016-10-20 00:30,20,36.01,36.06,35.92,36.06,33
20170301|2016-10-20 01:00,20,36.06,36.07,36.02,36.03,25
20170301|2016-10-20 01:30,20,36.03,36.04,36.01,36.02,6
20170301|2016-10-20 02:00,20,35.97,35.97,35.82,35.83,52
20170301|2016-10-20 02:30,20,35.83,35.84,35.83,35.83,6
20170301|2016-10-20 03:00,20,35.79,35.81,35.79,35.8,8
20170301|2016-10-20 03:30,20,35.8,35.8,35.76,35.77,7
20170301|2016-10-20 04:00,20,35.76,35.78,35.76,35.77,10
20170301|2016-10-20 04:30,20,35.78,35.81,35.78,35.78,14
20170301|2016-10-20 05:00,20,35.78,35.78,35.64,35.71,28
20170301|2016-10-20 05:30,20,35.71,35.71,35.71,35.71,1
20170301|2016-10-20 06:00,20,35.68,35.72,35.66,35.72,20
20170301|2016-10-20 06:30,20,35.72,35.73,35.67,35.69,45
20170301|2016-10-20 07:00,20,35.72,35.76,35.72,35.74,41
20170301|2016-10-20 07:30,20,35.74,35.78,35.73,35.75,9
20170301|2016-10-20 08:30,20,35.83,35.83,35.54,35.59,436
20170301|2016-10-20 09:00,20,35.55,35.62,35.53,35.54,331
20170301|2016-10-20 09:30,20,35.53,35.54,35.41,35.44,277
20170301|2016-10-20 10:00,20,35.44,35.5,35.38,35.43,290
20170301|2016-10-20 10:30,20,35.44,35.54,35.42,35.52,75
20170301|2016-10-20 11:00,20,35.53,35.66,35.52,35.54,146
20170301|2016-10-20 11:30,20,35.55,35.69,35.55,35.57,131
20170301|2016-10-20 12:00,20,35.58,35.61,35.57,35.59,80
20170301|2016-10-20 12:30,20,35.6,35.62,35.57,35.57,105
20170301|2016-10-20 13:00,20,35.57,35.58,35.49,35.49,310
20170301|2016-10-20 19:00,21,35.55,35.57,35.5,35.5,22
20170301|2016-10-20 20:00,21,35.45,35.45,35.45,35.45,1
20170301|2016-10-20 20:30,21,35.36,35.41,35.36,35.41,9
20170301|2016-10-20 21:00,21,35.41,35.42,35.41,35.42,6
20170301|2016-10-20 21:30,21,35.39,35.45,35.39,35.45,5
20170301|2016-10-20 23:00,21,35.39,35.39,35.39,35.39,1
20170301|2016-10-20 23:30,21,35.39,35.4,35.39,35.4,4
20170301|2016-10-21 00:30,21,35.44,35.44,35.44,35.44,1
20170301|2016-10-21 01:00,21,35.46,35.5,35.46,35.48,22
20170301|2016-10-21 01:30,21,35.46,35.46,35.43,35.43,10
20170301|2016-10-21 02:00,21,35.43,35.47,35.22,35.26,50
20170301|2016-10-21 02:30,21,35.31,35.32,35.2,35.2,190
20170301|2016-10-21 03:00,21,35.21,35.32,35.15,35.32,221
20170301|2016-10-21 03:30,21,35.28,35.35,35.25,35.34,19
20170301|2016-10-21 04:00,21,35.38,35.43,35.38,35.4,29
20170301|2016-10-21 04:30,21,35.41,35.5,35.4,35.49,94
20170301|2016-10-21 05:00,21,35.45,35.46,35.45,35.45,37
20170301|2016-10-21 05:30,21,35.47,35.47,35.45,35.45,53
20170301|2016-10-21 06:00,21,35.45,35.45,35.43,35.43,33
20170301|2016-10-21 06:30,21,35.44,35.45,35.41,35.43,81
20170301|2016-10-21 07:00,21,35.45,35.45,35.45,35.45,3
20170301|2016-10-21 07:30,21,35.43,35.43,35.4,35.4,57
20170301|2016-10-21 08:30,21,35.41,35.56,35.32,35.55,638
20170301|2016-10-21 09:00,21,35.56,35.66,35.54,35.61,268
20170301|2016-10-21 09:30,21,35.62,35.71,35.62,35.65,105
20170301|2016-10-21 10:00,21,35.66,35.68,35.6,35.66,234
20170301|2016-10-21 10:30,21,35.65,35.65,35.58,35.61,98
20170301|2016-10-21 11:00,21,35.62,35.73,35.6,35.7,292
20170301|2016-10-21 11:30,21,35.7,35.73,35.67,35.67,237
20170301|2016-10-21 12:00,21,35.68,35.7,35.67,35.69,125
20170301|2016-10-21 12:30,21,35.69,35.7,35.58,35.61,144
20170301|2016-10-21 13:00,21,35.61,35.63,35.58,35.61,215
20170301|2016-10-23 19:00,24,35.64,35.64,35.53,35.54,29
20170301|2016-10-23 19:30,24,35.58,35.59,35.58,35.59,2
20170301|2016-10-23 20:30,24,35.6,35.66,35.6,35.66,3
20170301|2016-10-23 21:00,24,35.66,35.66,35.66,35.66,4
20170301|2016-10-23 21:30,24,35.7,35.77,35.7,35.77,13
20170301|2016-10-23 22:00,24,35.74,35.86,35.74,35.86,14
20170301|2016-10-23 23:30,24,35.81,35.82,35.81,35.82,5
20170301|2016-10-24 00:30,24,35.85,35.86,35.85,35.86,3
20170301|2016-10-24 01:00,24,35.86,35.9,35.84,35.9,9
20170301|2016-10-24 01:30,24,35.93,35.97,35.91,35.97,17
20170301|2016-10-24 02:00,24,35.93,36,35.91,35.99,13
20170301|2016-10-24 02:30,24,35.96,36,35.96,35.99,99
20170301|2016-10-24 03:00,24,35.98,36.17,35.98,36.17,254
20170301|2016-10-24 03:30,24,36.14,36.3,36.14,36.25,41
20170301|2016-10-24 04:00,24,36.27,36.39,36.27,36.33,28
20170301|2016-10-24 04:30,24,36.34,36.62,36.34,36.52,155
20170301|2016-10-24 05:00,24,36.53,36.53,36.37,36.43,92
20170301|2016-10-24 05:30,24,36.44,36.56,36.44,36.56,94
20170301|2016-10-24 06:00,24,36.54,36.54,36.49,36.49,16
20170301|2016-10-24 06:30,24,36.49,36.5,36.39,36.43,45
20170301|2016-10-24 07:00,24,36.43,36.45,36.37,36.38,134
20170301|2016-10-24 07:30,24,36.37,36.42,36.36,36.41,100
20170301|2016-10-24 08:30,24,36.53,36.7,36.32,36.36,945
20170301|2016-10-24 09:00,24,36.32,36.35,36.21,36.33,285
20170301|2016-10-24 09:30,24,36.33,36.35,36.2,36.3,321
20170301|2016-10-24 10:00,24,36.31,36.31,36.26,36.27,199
20170301|2016-10-24 10:30,24,36.28,36.34,36.26,36.31,74
20170301|2016-10-24 11:00,24,36.32,36.33,36.25,36.28,229
20170301|2016-10-24 11:30,24,36.29,36.35,36.29,36.33,49
20170301|2016-10-24 12:00,24,36.35,36.49,36.35,36.48,64
20170301|2016-10-24 12:30,24,36.46,36.53,36.46,36.51,376
20170301|2016-10-24 13:00,24,36.5,36.56,36.35,36.35,443
20170301|2016-10-24 19:00,25,36.54,36.62,36.54,36.56,27
20170301|2016-10-24 19:30,25,36.57,36.57,36.53,36.53,28
20170301|2016-10-24 20:00,25,36.5,36.56,36.48,36.51,22
20170301|2016-10-24 20:30,25,36.56,36.56,36.4,36.46,19
20170301|2016-10-24 21:30,25,36.47,36.65,36.47,36.65,18
20170301|2016-10-24 22:00,25,36.61,36.61,36.6,36.6,4
20170301|2016-10-24 22:30,25,36.5,36.5,36.4,36.41,8
20170301|2016-10-24 23:00,25,36.3,36.31,36.2,36.23,118
20170301|2016-10-24 23:30,25,36.21,36.31,36.21,36.31,28
20170301|2016-10-25 00:30,25,36.29,36.32,36.23,36.31,15
20170301|2016-10-25 01:00,25,36.3,36.3,36.26,36.29,17
20170301|2016-10-25 01:30,25,36.28,36.28,36.19,36.23,13
20170301|2016-10-25 02:00,25,36.17,36.21,36.11,36.11,76
20170301|2016-10-25 02:30,25,36.12,36.17,36.12,36.17,6
20170301|2016-10-25 03:00,25,36.21,36.22,36.2,36.22,7
20170301|2016-10-25 03:30,25,36.24,36.24,36.22,36.23,6
20170301|2016-10-25 04:00,25,36.24,36.24,36.24,36.24,1
20170301|2016-10-25 04:30,25,36.17,36.17,36.17,36.17,2
20170301|2016-10-25 05:00,25,36.18,36.18,36.16,36.16,8
20170301|2016-10-25 05:30,25,36.16,36.16,36.15,36.15,52
20170301|2016-10-25 06:00,25,36.15,36.16,36.12,36.13,11
20170301|2016-10-25 06:30,25,36.12,36.15,36.12,36.13,11
20170301|2016-10-25 07:00,25,36.13,36.16,36.13,36.14,82
20170301|2016-10-25 07:30,25,36.16,36.16,36.14,36.14,19
20170301|2016-10-25 08:30,25,36.33,36.35,36.17,36.24,623
20170301|2016-10-25 09:00,25,36.26,36.35,36.13,36.16,219
20170301|2016-10-25 09:30,25,36.12,36.21,36.02,36.15,300
20170301|2016-10-25 10:00,25,36.13,36.21,36.13,36.21,95
20170301|2016-10-25 10:30,25,36.22,36.23,36.15,36.19,66
20170301|2016-10-25 11:00,25,36.18,36.23,36.14,36.2,48
20170301|2016-10-25 11:30,25,36.19,36.2,36.13,36.17,70
20170301|2016-10-25 12:00,25,36.16,36.18,36.12,36.12,144
20170301|2016-10-25 12:30,25,36.11,36.21,36.11,36.19,90
20170301|2016-10-25 13:00,25,36.21,36.25,36.14,36.2,400
20170301|2016-10-25 19:00,26,36.27,36.27,36.2,36.2,4
20170301|2016-10-25 19:30,26,36.27,36.27,36.25,36.26,11
20170301|2016-10-25 20:00,26,36.25,36.39,36.21,36.28,71
20170301|2016-10-25 20:30,26,36.36,36.37,36.35,36.37,4
20170301|2016-10-25 21:00,26,36.32,36.32,36.3,36.3,33
20170301|2016-10-25 21:30,26,36.34,36.37,36.34,36.35,30
20170301|2016-10-25 22:00,26,36.31,36.38,36.31,36.38,5
20170301|2016-10-26 00:00,26,36.36,36.36,36.36,36.36,1
20170301|2016-10-26 00:30,26,36.37,36.42,36.28,36.29,12
20170301|2016-10-26 01:00,26,36.3,36.34,36.26,36.27,12
20170301|2016-10-26 01:30,26,36.31,36.42,36.31,36.37,61
20170301|2016-10-26 02:00,26,36.42,36.42,36.34,36.35,118
20170301|2016-10-26 02:30,26,36.41,36.43,36.38,36.38,58
20170301|2016-10-26 03:00,26,36.39,36.39,36.38,36.39,25
20170301|2016-10-26 03:30,26,36.4,36.42,36.38,36.42,27
20170301|2016-10-26 04:00,26,36.4,36.4,36.4,36.4,1
20170301|2016-10-26 04:30,26,36.37,36.39,36.37,36.39,11
20170301|2016-10-26 05:00,26,36.4,36.4,36.39,36.39,19
20170301|2016-10-26 05:30,26,36.4,36.4,36.4,36.4,2
20170301|2016-10-26 06:00,26,36.4,36.43,36.4,36.43,15
20170301|2016-10-26 06:30,26,36.42,36.44,36.42,36.42,67
20170301|2016-10-26 07:00,26,36.42,36.43,36.42,36.42,30
20170301|2016-10-26 07:30,26,36.46,36.46,36.46,36.46,1
20170301|2016-10-26 08:30,26,36.39,36.4,36.21,36.26,108
20170301|2016-10-26 09:00,26,36.28,36.35,36.24,36.25,162
20170301|2016-10-26 09:30,26,36.26,36.39,36.25,36.32,278
20170301|2016-10-26 10:00,26,36.3,36.3,36.12,36.16,195
20170301|2016-10-26 10:30,26,36.15,36.18,36.06,36.06,119
20170301|2016-10-26 11:00,26,36.07,36.23,36.07,36.23,161
20170301|2016-10-26 11:30,26,36.23,36.24,36.17,36.21,235
20170301|2016-10-26 12:00,26,36.2,36.23,36.13,36.15,201
20170301|2016-10-26 12:30,26,36.15,36.22,36.14,36.19,267
20170301|2016-10-26 13:00,26,36.22,36.3,36.08,36.09,790
20170301|2016-10-26 19:00,27,36.09,36.11,36.06,36.11,33
20170301|2016-10-26 19:30,27,36.11,36.13,36.11,36.13,8
20170301|2016-10-26 20:00,27,36.19,36.2,36.16,36.2,20
20170301|2016-10-26 20:30,27,36.28,36.28,36.2,36.24,16
20170301|2016-10-26 21:00,27,36.23,36.23,36.23,36.23,2
20170301|2016-10-26 21:30,27,36.22,36.22,36.16,36.21,11
20170301|2016-10-26 22:00,27,36.12,36.14,35.97,36.14,158
20170301|2016-10-26 22:30,27,36.17,36.21,36.15,36.2,100
20170301|2016-10-26 23:00,27,36.18,36.18,36.17,36.17,6
20170301|2016-10-26 23:30,27,36.12,36.12,36.04,36.04,6
20170301|2016-10-27 00:30,27,36.12,36.12,36.05,36.05,5
20170301|2016-10-27 01:00,27,36.11,36.12,36.06,36.06,8
20170301|2016-10-27 01:30,27,36.04,36.06,36.01,36.01,25
20170301|2016-10-27 02:00,27,36,36.07,36,36.07,17
20170301|2016-10-27 02:30,27,36.03,36.15,36.03,36.15,20
20170301|2016-10-27 03:00,27,36.16,36.28,36.16,36.26,13
20170301|2016-10-27 03:30,27,36.26,36.26,36.25,36.25,27
20170301|2016-10-27 04:00,27,36.19,36.22,36.07,36.08,149
20170301|2016-10-27 04:30,27,36.09,36.09,36.07,36.09,63
20170301|2016-10-27 05:00,27,36.1,36.1,36.06,36.07,48
20170301|2016-10-27 05:30,27,36.06,36.1,36.06,36.08,9
20170301|2016-10-27 06:00,27,36.06,36.06,36.02,36.02,32
20170301|2016-10-27 06:30,27,36.03,36.06,36.03,36.03,61
20170301|2016-10-27 07:00,27,36.02,36.04,35.94,35.94,266
20170301|2016-10-27 07:30,27,35.97,36,35.96,35.96,50
20170301|2016-10-27 08:30,27,35.97,36.02,35.75,35.86,1060
20170301|2016-10-27 09:00,27,35.85,35.85,35.75,35.75,1341
20170301|2016-10-27 09:30,27,35.75,35.81,35.59,35.68,864
20170301|2016-10-27 10:00,27,35.63,35.78,35.63,35.7,503
20170301|2016-10-27 10:30,27,35.7,35.73,35.64,35.69,472
20170301|2016-10-27 11:00,27,35.67,35.74,35.63,35.74,242
20170301|2016-10-27 11:30,27,35.76,35.78,35.69,35.69,365
20170301|2016-10-27 12:00,27,35.7,35.79,35.67,35.68,367
20170301|2016-10-27 12:30,27,35.68,35.68,35.58,35.58,843
20170301|2016-10-27 13:00,27,35.57,35.6,35.41,35.54,1042
20170301|2016-10-27 19:00,28,35.39,35.43,35.35,35.42,20
20170301|2016-10-27 19:30,28,35.41,35.54,35.41,35.52,52
20170301|2016-10-27 20:00,28,35.56,35.56,35.51,35.55,49
20170301|2016-10-27 20:30,28,35.55,35.66,35.55,35.66,31
20170301|2016-10-27 21:00,28,35.67,35.67,35.65,35.65,48
20170301|2016-10-27 21:30,28,35.65,35.66,35.58,35.64,52
20170301|2016-10-27 22:00,28,35.65,35.72,35.64,35.71,31
20170301|2016-10-27 22:30,28,35.71,35.71,35.69,35.71,42
20170301|2016-10-27 23:00,28,35.72,35.73,35.72,35.72,5
20170301|2016-10-27 23:30,28,35.74,35.74,35.72,35.72,3
20170301|2016-10-28 00:00,28,35.73,35.73,35.73,35.73,1
20170301|2016-10-28 00:30,28,35.72,35.74,35.72,35.73,10
20170301|2016-10-28 01:00,28,35.72,35.79,35.7,35.79,10
20170301|2016-10-28 01:30,28,35.77,35.89,35.76,35.88,58
20170301|2016-10-28 02:00,28,35.87,35.89,35.78,35.79,54
20170301|2016-10-28 02:30,28,35.84,35.85,35.82,35.84,28
20170301|2016-10-28 03:00,28,35.83,35.83,35.79,35.79,34
20170301|2016-10-28 03:30,28,35.78,35.85,35.78,35.85,70
20170301|2016-10-28 04:00,28,35.81,35.81,35.74,35.74,10
20170301|2016-10-28 04:30,28,35.78,35.78,35.78,35.78,7
20170301|2016-10-28 05:00,28,35.77,35.79,35.75,35.75,13
20170301|2016-10-28 06:00,28,35.77,35.79,35.77,35.79,8
20170301|2016-10-28 06:30,28,35.79,35.79,35.75,35.75,6
20170301|2016-10-28 07:00,28,35.76,35.76,35.76,35.76,8
20170301|2016-10-28 07:30,28,35.74,35.75,35.71,35.71,51
20170301|2016-10-28 08:30,28,35.65,35.76,35.61,35.68,299
20170301|2016-10-28 09:00,28,35.67,35.81,35.64,35.74,155
20170301|2016-10-28 09:30,28,35.75,35.97,35.75,35.9,398
20170301|2016-10-28 10:00,28,35.91,35.94,35.84,35.9,226
20170301|2016-10-28 10:30,28,35.9,35.94,35.87,35.88,125
20170301|2016-10-28 11:00,28,35.89,35.97,35.88,35.97,145
20170301|2016-10-28 11:30,28,35.96,36.03,35.89,35.9,139
20170301|2016-10-28 12:00,28,35.93,35.93,35.75,35.79,185
20170301|2016-10-28 12:30,28,35.77,35.8,35.68,35.7,109
20170301|2016-10-28 13:00,28,35.71,35.78,35.65,35.75,325
20170301|2016-10-30 19:00,31,35.8,35.81,35.76,35.77,9
20170301|2016-10-30 19:30,31,35.77,35.77,35.77,35.77,1
20170301|2016-10-30 20:00,31,35.76,35.76,35.66,35.66,3
20170301|2016-10-30 20:30,31,35.67,35.73,35.66,35.72,13
20170301|2016-10-30 21:30,31,35.71,35.71,35.7,35.71,6
20170301|2016-10-30 23:00,31,35.72,35.72,35.69,35.69,5
20170301|2016-10-31 00:00,31,35.68,35.68,35.68,35.68,15
20170301|2016-10-31 00:30,31,35.68,35.68,35.65,35.65,8
20170301|2016-10-31 01:00,31,35.65,35.65,35.65,35.65,1
20170301|2016-10-31 02:00,31,35.59,35.6,35.58,35.59,7
20170301|2016-10-31 02:30,31,35.58,35.58,35.51,35.53,27
20170301|2016-10-31 03:00,31,35.56,35.56,35.56,35.56,2
20170301|2016-10-31 03:30,31,35.53,35.57,35.53,35.56,23
20170301|2016-10-31 04:00,31,35.54,35.56,35.53,35.53,48
20170301|2016-10-31 04:30,31,35.54,35.56,35.54,35.56,2
20170301|2016-10-31 05:00,31,35.53,35.56,35.53,35.56,6
20170301|2016-10-31 05:30,31,35.56,35.56,35.52,35.52,5
20170301|2016-10-31 06:00,31,35.52,35.52,35.51,35.51,4
20170301|2016-10-31 06:30,31,35.51,35.51,35.51,35.51,2
20170301|2016-10-31 07:00,31,35.49,35.51,35.42,35.43,109
20170301|2016-10-31 07:30,31,35.45,35.48,35.41,35.44,24
20170301|2016-10-31 08:30,31,35.51,35.67,35.49,35.66,370
20170301|2016-10-31 09:00,31,35.64,35.74,35.63,35.65,105
20170301|2016-10-31 09:30,31,35.64,35.83,35.64,35.81,278
20170301|2016-10-31 10:00,31,35.79,35.83,35.69,35.69,194
20170301|2016-10-31 10:30,31,35.71,35.82,35.71,35.74,111
20170301|2016-10-31 11:00,31,35.73,35.73,35.68,35.7,237
20170301|2016-10-31 11:30,31,35.72,35.72,35.56,35.56,94
20170301|2016-10-31 12:00,31,35.54,35.57,35.47,35.54,341
20170301|2016-10-31 12:30,31,35.52,35.54,35.45,35.47,109
20170301|2016-10-31 13:00,31,35.48,35.57,35.48,35.56,528
20170301|2016-10-31 19:00,1,35.53,35.59,35.53,35.59,45
20170301|2016-10-31 19:30,1,35.54,35.54,35.54,35.54,1
20170301|2016-10-31 20:00,1,35.53,35.54,35.53,35.54,5
20170301|2016-10-31 20:30,1,35.49,35.57,35.49,35.57,10
20170301|2016-10-31 21:00,1,35.59,35.73,35.59,35.72,5
20170301|2016-10-31 21:30,1,35.67,35.76,35.67,35.76,101
20170301|2016-10-31 22:00,1,35.73,35.74,35.69,35.74,114
20170301|2016-10-31 22:30,1,35.73,35.74,35.73,35.74,12
20170301|2016-10-31 23:00,1,35.7,35.7,35.69,35.69,21
20170301|2016-10-31 23:30,1,35.72,35.72,35.72,35.72,1
20170301|2016-11-01 00:00,1,35.71,35.72,35.7,35.7,5
20170301|2016-11-01 00:30,1,35.72,35.74,35.7,35.74,4
20170301|2016-11-01 01:00,1,35.74,35.75,35.65,35.65,85
20170301|2016-11-01 01:30,1,35.64,35.66,35.5,35.5,197
20170301|2016-11-01 02:00,1,35.5,35.5,35.4,35.4,98
20170301|2016-11-01 02:30,1,35.4,35.42,35.33,35.37,61
20170301|2016-11-01 03:00,1,35.35,35.35,35.28,35.31,49
20170301|2016-11-01 03:30,1,35.31,35.33,35.31,35.32,38
20170301|2016-11-01 04:00,1,35.32,35.32,35.32,35.32,2
20170301|2016-11-01 04:30,1,35.32,35.33,35.3,35.31,27
20170301|2016-11-01 05:00,1,35.31,35.31,35.3,35.3,16
20170301|2016-11-01 05:30,1,35.31,35.39,35.31,35.35,20
20170301|2016-11-01 06:00,1,35.34,35.34,35.3,35.3,8
20170301|2016-11-01 06:30,1,35.32,35.32,35.3,35.3,44
20170301|2016-11-01 07:00,1,35.32,35.34,35.32,35.34,7
20170301|2016-11-01 07:30,1,35.35,35.35,35.34,35.35,6
20170301|2016-11-01 08:30,1,35.43,35.54,35.34,35.42,522
20170301|2016-11-01 09:00,1,35.37,35.38,35.27,35.32,168
20170301|2016-11-01 09:30,1,35.32,35.35,35.27,35.35,448
20170301|2016-11-01 10:00,1,35.36,35.41,35.24,35.24,556
20170301|2016-11-01 10:30,1,35.24,35.27,35.19,35.21,609
20170301|2016-11-01 11:00,1,35.21,35.23,35.2,35.21,990
20170301|2016-11-01 11:30,1,35.21,35.22,35.16,35.18,166
20170301|2016-11-01 12:00,1,35.15,35.23,35.14,35.22,331
20170301|2016-11-01 12:30,1,35.22,35.26,35.15,35.24,345
20170301|2016-11-01 13:00,1,35.25,35.3,35.21,35.23,844
20170301|2016-11-01 19:00,2,35.26,35.27,35.22,35.26,27
20170301|2016-11-01 19:30,2,35.26,35.32,35.25,35.31,26
20170301|2016-11-01 20:00,2,35.29,35.29,35.22,35.23,129
20170301|2016-11-01 20:30,2,35.23,35.23,35.02,35.02,273
20170301|2016-11-01 21:00,2,35.02,35.04,34.98,35.02,77
20170301|2016-11-01 21:30,2,35.08,35.1,35.02,35.02,313
20170301|2016-11-01 22:00,2,35.02,35.04,35,35,70
20170301|2016-11-01 22:30,2,35.03,35.05,35.03,35.05,7
20170301|2016-11-01 23:00,2,35.06,35.06,35.06,35.06,1
20170301|2016-11-01 23:30,2,35.06,35.08,35.06,35.08,3
20170301|2016-11-02 00:00,2,35.06,35.08,35.06,35.08,5
20170301|2016-11-02 00:30,2,35.13,35.13,35.13,35.13,1
20170301|2016-11-02 01:00,2,35.09,35.09,35.09,35.09,15
20170301|2016-11-02 01:30,2,35.08,35.11,35.03,35.03,98
20170301|2016-11-02 02:00,2,35.02,35.1,35.02,35.1,8
20170301|2016-11-02 02:30,2,35.11,35.21,35.1,35.21,70
20170301|2016-11-02 03:00,2,35.2,35.23,35.14,35.14,80
20170301|2016-11-02 03:30,2,35.13,35.13,35.08,35.1,53
20170301|2016-11-02 04:00,2,35.11,35.21,35.11,35.16,57
20170301|2016-11-02 04:30,2,35.21,35.28,35.2,35.21,106
20170301|2016-11-02 05:00,2,35.21,35.21,35.17,35.19,83
20170301|2016-11-02 05:30,2,35.21,35.24,35.19,35.21,92
20170301|2016-11-02 06:00,2,35.18,35.24,35.16,35.21,45
20170301|2016-11-02 06:30,2,35.24,35.27,35.22,35.24,48
20170301|2016-11-02 07:00,2,35.21,35.26,35.21,35.21,23
20170301|2016-11-02 07:30,2,35.2,35.21,35.2,35.2,41
20170301|2016-11-02 08:30,2,35.25,35.3,35.16,35.17,189
20170301|2016-11-02 09:00,2,35.18,35.2,35.09,35.11,183
20170301|2016-11-02 09:30,2,35.12,35.16,35.01,35.16,527
20170301|2016-11-02 10:00,2,35.17,35.39,35.17,35.38,264
20170301|2016-11-02 10:30,2,35.32,35.37,35.28,35.33,113
20170301|2016-11-02 11:00,2,35.33,35.45,35.31,35.38,266
20170301|2016-11-02 11:30,2,35.34,35.4,35.34,35.38,106
20170301|2016-11-02 12:00,2,35.36,35.37,35.26,35.29,122
20170301|2016-11-02 12:30,2,35.27,35.3,35.2,35.29,186
20170301|2016-11-02 13:00,2,35.31,35.4,35.28,35.37,256
20170301|2016-11-02 19:00,3,35.38,35.4,35.38,35.4,2
20170301|2016-11-02 20:00,3,35.4,35.45,35.4,35.44,43
20170301|2016-11-02 20:30,3,35.43,35.43,35.38,35.38,16
20170301|2016-11-02 21:00,3,35.38,35.38,35.34,35.34,11
20170301|2016-11-02 21:30,3,35.39,35.39,35.38,35.38,2
20170301|2016-11-02 22:00,3,35.45,35.45,35.37,35.39,13
20170301|2016-11-02 22:30,3,35.35,35.35,35.34,35.34,2
20170301|2016-11-02 23:00,3,35.31,35.31,35.31,35.31,5
20170301|2016-11-03 00:00,3,35.33,35.33,35.33,35.33,2
20170301|2016-11-03 00:30,3,35.31,35.32,35.28,35.29,9
20170301|2016-11-03 01:00,3,35.34,35.34,35.34,35.34,5
20170301|2016-11-03 01:30,3,35.34,35.34,35.31,35.31,13
20170301|2016-11-03 02:00,3,35.31,35.33,35.31,35.33,20
20170301|2016-11-03 02:30,3,35.33,35.34,35.27,35.27,10
20170301|2016-11-03 03:00,3,35.29,35.29,35.29,35.29,1
20170301|2016-11-03 03:30,3,35.27,35.27,35.23,35.23,92
20170301|2016-11-03 04:00,3,35.23,35.26,35.23,35.24,180
20170301|2016-11-03 04:30,3,35.24,35.31,35.23,35.31,346
20170301|2016-11-03 05:00,3,35.3,35.33,35.3,35.33,5
20170301|2016-11-03 05:30,3,35.3,35.31,35.3,35.31,3
20170301|2016-11-03 06:00,3,35.32,35.35,35.32,35.35,11
20170301|2016-11-03 06:30,3,35.32,35.42,35.32,35.42,50
20170301|2016-11-03 07:00,3,35.42,35.42,35.41,35.42,4
20170301|2016-11-03 07:30,3,35.45,35.47,35.43,35.46,26
20170301|2016-11-03 08:30,3,35.54,35.65,35.38,35.39,312
20170301|2016-11-03 09:00,3,35.38,35.44,35.27,35.44,295
20170301|2016-11-03 09:30,3,35.48,35.5,35.34,35.47,156
20170301|2016-11-03 10:00,3,35.45,35.45,35.33,35.34,93
20170301|2016-11-03 10:30,3,35.34,35.42,35.28,35.42,96
20170301|2016-11-03 11:00,3,35.42,35.42,35.29,35.29,156
20170301|2016-11-03 11:30,3,35.31,35.43,35.31,35.41,91
20170301|2016-11-03 12:00,3,35.4,35.46,35.38,35.43,135
20170301|2016-11-03 12:30,3,35.42,35.43,35.38,35.42,151
20170301|2016-11-03 13:00,3,35.42,35.54,35.38,35.49,191
20170301|2016-11-03 19:00,4,35.5,35.5,35.5,35.5,6
20170301|2016-11-03 19:30,4,35.57,35.57,35.57,35.57,5
20170301|2016-11-03 20:00,4,35.51,35.51,35.44,35.44,35
20170301|2016-11-03 20:30,4,35.37,35.37,35.36,35.36,3
20170301|2016-11-03 21:30,4,35.42,35.42,35.42,35.42,1
20170301|2016-11-03 22:00,4,35.41,35.45,35.41,35.42,140
20170301|2016-11-03 22:30,4,35.45,35.45,35.44,35.44,9
20170301|2016-11-03 23:00,4,35.45,35.45,35.45,35.45,1
20170301|2016-11-03 23:30,4,35.44,35.45,35.38,35.38,11
20170301|2016-11-04 00:00,4,35.45,35.46,35.44,35.46,11
20170301|2016-11-04 00:30,4,35.42,35.44,35.42,35.44,2
20170301|2016-11-04 01:00,4,35.5,35.5,35.34,35.34,19
20170301|2016-11-04 01:30,4,35.32,35.38,35.29,35.29,39
20170301|2016-11-04 02:00,4,35.29,35.31,35.29,35.31,16
20170301|2016-11-04 03:00,4,35.33,35.33,35.16,35.18,29
20170301|2016-11-04 03:30,4,35.18,35.26,35.17,35.24,22
20170301|2016-11-04 04:00,4,35.24,35.24,35.2,35.2,18
20170301|2016-11-04 04:30,4,35.23,35.23,35.13,35.14,305
20170301|2016-11-04 05:00,4,35.17,35.19,35.17,35.19,4
20170301|2016-11-04 05:30,4,35.18,35.2,35.18,35.2,9
20170301|2016-11-04 06:00,4,35.18,35.18,35.17,35.17,2
20170301|2016-11-04 06:30,4,35.17,35.19,35.14,35.14,31
20170301|2016-11-04 07:00,4,35.11,35.11,35.08,35.09,35
20170301|2016-11-04 07:30,4,35.09,35.1,35.03,35.03,67
20170301|2016-11-04 08:30,4,35.05,35.15,35.03,35.1,327
20170301|2016-11-04 09:00,4,35.09,35.12,35.09,35.11,91
20170301|2016-11-04 09:30,4,35.11,35.27,35.11,35.2,104
20170301|2016-11-04 10:00,4,35.21,35.28,35.2,35.27,130
20170301|2016-11-04 10:30,4,35.25,35.25,35.08,35.08,164
20170301|2016-11-04 11:00,4,35.09,35.14,35.03,35.04,84
20170301|2016-11-04 11:30,4,35.07,35.09,35.03,35.07,170
20170301|2016-11-04 12:00,4,35.06,35.07,34.97,35.01,146
20170301|2016-11-04 12:30,4,35,35.08,34.99,35.08,266
20170301|2016-11-04 13:00,4,35.08,35.22,35.06,35.17,450
20170301|2016-11-06 19:00,7,35.11,35.15,35,35.15,123
20170301|2016-11-06 19:30,7,35.14,35.22,35.13,35.22,33
20170301|2016-11-06 20:00,7,35.22,35.22,35.15,35.15,26
20170301|2016-11-06 20:30,7,35.17,35.25,35.15,35.24,183
20170301|2016-11-06 21:00,7,35.19,35.2,35.16,35.2,30
20170301|2016-11-06 21:30,7,35.2,35.21,35.2,35.2,5
20170301|2016-11-06 22:30,7,35.18,35.18,35.18,35.18,1
20170301|2016-11-06 23:30,7,35.2,35.2,35.18,35.18,5
20170301|2016-11-07 00:00,7,35.24,35.3,35.24,35.24,26
20170301|2016-11-07 00:30,7,35.25,35.25,35.23,35.24,45
20170301|2016-11-07 01:00,7,35.29,35.3,35.29,35.29,12
20170301|2016-11-07 01:30,7,35.33,35.34,35.32,35.33,7
20170301|2016-11-07 02:00,7,35.3,35.32,35.3,35.32,2
20170301|2016-11-07 02:30,7,35.32,35.4,35.32,35.4,23
20170301|2016-11-07 03:00,7,35.41,35.44,35.41,35.44,9
20170301|2016-11-07 03:30,7,35.41,35.44,35.41,35.42,8
20170301|2016-11-07 04:00,7,35.43,35.44,35.43,35.44,3
20170301|2016-11-07 04:30,7,35.43,35.44,35.43,35.44,5
20170301|2016-11-07 05:00,7,35.44,35.44,35.38,35.39,37
20170301|2016-11-07 05:30,7,35.4,35.42,35.4,35.42,5
20170301|2016-11-07 06:00,7,35.4,35.43,35.4,35.42,84
20170301|2016-11-07 06:30,7,35.42,35.43,35.38,35.43,123
20170301|2016-11-07 07:00,7,35.43,35.43,35.34,35.34,200
20170301|2016-11-07 07:30,7,35.35,35.36,35.34,35.34,27
20170301|2016-11-07 08:30,7,35.34,35.4,35.23,35.23,718
20170301|2016-11-07 09:00,7,35.24,35.31,35.21,35.23,140
20170301|2016-11-07 09:30,7,35.24,35.26,35.21,35.25,84
20170301|2016-11-07 10:00,7,35.24,35.27,35.2,35.24,102
20170301|2016-11-07 10:30,7,35.24,35.27,35.2,35.23,199
20170301|2016-11-07 11:00,7,35.24,35.3,35.2,35.24,107
20170301|2016-11-07 11:30,7,35.21,35.27,35.2,35.25,86
20170301|2016-11-07 12:00,7,35.27,35.29,35.24,35.24,85
20170301|2016-11-07 12:30,7,35.23,35.26,35.21,35.23,139
20170301|2016-11-07 13:00,7,35.23,35.29,35.22,35.25,371
20170301|2016-11-07 19:00,8,35.32,35.43,35.27,35.37,119
20170301|2016-11-07 19:30,8,35.34,35.34,35.29,35.29,46
20170301|2016-11-07 20:30,8,35.3,35.3,35.3,35.3,3
20170301|2016-11-07 21:00,8,35.38,35.63,35.37,35.61,110
20170301|2016-11-07 21:30,8,35.61,35.67,35.6,35.67,12
20170301|2016-11-07 22:00,8,35.67,35.7,35.66,35.67,16
20170301|2016-11-07 22:30,8,35.66,35.69,35.66,35.69,20
20170301|2016-11-07 23:00,8,35.69,35.75,35.68,35.72,30
20170301|2016-11-07 23:30,8,35.72,35.72,35.58,35.59,167
20170301|2016-11-08 00:00,8,35.63,35.77,35.63,35.75,19
20170301|2016-11-08 00:30,8,35.74,35.82,35.73,35.77,114
20170301|2016-11-08 01:00,8,35.76,35.84,35.72,35.79,19
20170301|2016-11-08 01:30,8,35.82,35.82,35.81,35.81,2
20170301|2016-11-08 02:00,8,35.84,35.94,35.83,35.9,11
20170301|2016-11-08 02:30,8,35.88,35.92,35.86,35.88,15
20170301|2016-11-08 03:00,8,35.9,35.98,35.9,35.96,141
20170301|2016-11-08 03:30,8,35.95,35.95,35.91,35.91,19
20170301|2016-11-08 04:00,8,35.89,35.9,35.87,35.88,12
20170301|2016-11-08 04:30,8,35.89,35.89,35.89,35.89,5
20170301|2016-11-08 05:00,8,35.88,35.89,35.87,35.88,23
20170301|2016-11-08 05:30,8,35.88,35.89,35.88,35.88,13
20170301|2016-11-08 06:00,8,35.87,35.91,35.87,35.91,33
20170301|2016-11-08 06:30,8,35.91,35.91,35.89,35.89,18
20170301|2016-11-08 07:00,8,35.88,35.9,35.83,35.83,126
20170301|2016-11-08 07:30,8,35.84,35.84,35.83,35.84,41
20170301|2016-11-08 08:30,8,35.83,35.89,35.72,35.74,696
20170301|2016-11-08 09:00,8,35.74,35.83,35.69,35.71,214
20170301|2016-11-08 09:30,8,35.72,35.76,35.68,35.7,240
20170301|2016-11-08 10:00,8,35.71,35.85,35.69,35.82,175
20170301|2016-11-08 10:30,8,35.82,35.95,35.82,35.87,414
20170301|2016-11-08 11:00,8,35.89,35.97,35.82,35.93,365
20170301|2016-11-08 11:30,8,35.92,35.92,35.82,35.88,181
20170301|2016-11-08 12:00,8,35.88,35.88,35.78,35.82,351
20170301|2016-11-08 12:30,8,35.8,35.83,35.77,35.77,232
20170301|2016-11-08 13:00,8,35.76,35.83,35.73,35.78,468
20170301|2016-11-08 19:00,9,35.7,35.87,35.7,35.8,48
20170301|2016-11-08 19:30,9,35.8,35.8,35.73,35.73,58
20170301|2016-11-08 20:00,9,35.7,35.7,35.59,35.61,40
20170301|2016-11-08 20:30,9,35.6,35.6,35.43,35.54,218
20170301|2016-11-08 21:00,9,35.51,35.51,35.42,35.42,126
20170301|2016-11-08 21:30,9,35.41,35.41,35.15,35.2,110
20170301|2016-11-08 22:00,9,35.18,35.26,35.12,35.26,38
20170301|2016-11-08 22:30,9,35.22,35.23,35.17,35.22,13
20170301|2016-11-08 23:00,9,35.21,35.31,35.19,35.28,17
20170301|2016-11-08 23:30,9,35.34,35.42,35.34,35.36,57
20170301|2016-11-09 00:00,9,35.36,35.44,35.33,35.44,64
20170301|2016-11-09 00:30,9,35.4,35.41,35.27,35.4,86
20170301|2016-11-09 01:00,9,35.33,35.34,35.27,35.27,7
20170301|2016-11-09 01:30,9,35.32,35.43,35.29,35.34,55
20170301|2016-11-09 02:00,9,35.36,35.38,35.35,35.38,21
20170301|2016-11-09 02:30,9,35.4,35.51,35.4,35.51,29
20170301|2016-11-09 03:00,9,35.53,35.55,35.47,35.49,24
20170301|2016-11-09 03:30,9,35.49,35.49,35.49,35.49,9
20170301|2016-11-09 04:00,9,35.49,35.49,35.47,35.48,9
20170301|2016-11-09 04:30,9,35.48,35.52,35.48,35.52,3
20170301|2016-11-09 05:00,9,35.52,35.53,35.51,35.53,20
20170301|2016-11-09 05:30,9,35.55,35.57,35.55,35.55,4
20170301|2016-11-09 06:00,9,35.55,35.55,35.52,35.53,12
20170301|2016-11-09 06:30,9,35.55,35.6,35.55,35.58,6
20170301|2016-11-09 07:00,9,35.58,35.65,35.51,35.59,66
20170301|2016-11-09 07:30,9,35.6,35.7,35.6,35.61,125
20170301|2016-11-09 08:30,9,35.67,35.72,35.32,35.32,649
20170301|2016-11-09 09:00,9,35.35,35.51,35.32,35.48,266
20170301|2016-11-09 09:30,9,35.49,35.54,35.38,35.38,242
20170301|2016-11-09 10:00,9,35.38,35.38,35.22,35.25,249
20170301|2016-11-09 10:30,9,35.26,35.39,35.26,35.3,318
20170301|2016-11-09 11:00,9,35.29,35.36,34.95,35.15,783
20170301|2016-11-09 11:30,9,35.14,35.16,35.02,35.03,691
20170301|2016-11-09 12:00,9,35.04,35.09,34.78,34.83,637
20170301|2016-11-09 12:30,9,34.84,34.93,34.79,34.9,358
20170301|2016-11-09 13:00,9,34.9,34.95,34.79,34.81,571
20170301|2016-11-09 19:00,10,34.93,34.95,34.91,34.95,40
20170301|2016-11-09 19:30,10,34.91,34.93,34.83,34.89,174
20170301|2016-11-09 20:00,10,34.86,34.95,34.85,34.95,54
20170301|2016-11-09 20:30,10,34.95,34.97,34.94,34.94,26
20170301|2016-11-09 21:00,10,34.95,34.96,34.93,34.93,65
20170301|2016-11-09 21:30,10,34.93,35.01,34.92,34.98,59
20170301|2016-11-09 22:00,10,34.98,34.98,34.94,34.94,17
20170301|2016-11-09 22:30,10,34.95,35.15,34.95,35.15,43
20170301|2016-11-09 23:00,10,35.15,35.16,35.14,35.16,135
20170301|2016-11-09 23:30,10,35.19,35.31,35.16,35.29,115
20170301|2016-11-10 00:00,10,35.3,35.55,35.29,35.47,202
20170301|2016-11-10 00:30,10,35.46,35.55,35.38,35.38,36
20170301|2016-11-10 01:00,10,35.37,35.47,35.37,35.42,93
20170301|2016-11-10 01:30,10,35.36,35.37,35.28,35.28,11
20170301|2016-11-10 02:00,10,35.29,35.3,35.26,35.26,10
20170301|2016-11-10 02:30,10,35.34,35.35,35.33,35.35,4
20170301|2016-11-10 03:00,10,35.34,35.36,35.34,35.36,7
20170301|2016-11-10 03:30,10,35.38,35.39,35.33,35.33,42
20170301|2016-11-10 04:00,10,35.33,35.44,35.33,35.38,29
20170301|2016-11-10 04:30,10,35.38,35.4,35.38,35.38,11
20170301|2016-11-10 05:00,10,35.38,35.38,35.36,35.36,4
20170301|2016-11-10 05:30,10,35.35,35.35,35.35,35.35,1
20170301|2016-11-10 06:00,10,35.36,35.36,35.24,35.24,5
20170301|2016-11-10 06:30,10,35.24,35.32,35.24,35.29,52
20170301|2016-11-10 07:00,10,35.32,35.32,35.21,35.26,341
20170301|2016-11-10 07:30,10,35.25,35.3,35.24,35.26,49
20170301|2016-11-10 08:30,10,35.25,35.31,35.05,35.08,419
20170301|2016-11-10 09:00,10,35.08,35.3,35.07,35.27,388
20170301|2016-11-10 09:30,10,35.22,35.3,35.1,35.24,336
20170301|2016-11-10 10:00,10,35.22,35.27,35.13,35.24,317
20170301|2016-11-10 10:30,10,35.23,35.29,35.18,35.24,324
20170301|2016-11-10 11:00,10,35.24,35.3,35.12,35.15,400
20170301|2016-11-10 11:30,10,35.14,35.18,35.05,35.11,329
20170301|2016-11-10 12:00,10,35.12,35.19,35.1,35.19,209
20170301|2016-11-10 12:30,10,35.19,35.25,35.19,35.23,117
20170301|2016-11-10 13:00,10,35.24,35.3,35.2,35.28,320
20170301|2016-11-10 19:00,11,35.24,35.66,35.24,35.62,105
20170301|2016-11-10 19:30,11,35.65,35.83,35.58,35.78,220
20170301|2016-11-10 20:00,11,35.78,35.78,35.55,35.68,64
20170301|2016-11-10 20:30,11,35.75,35.88,35.75,35.83,277
20170301|2016-11-10 21:00,11,35.86,36.18,35.83,36,296
20170301|2016-11-10 21:30,11,36.04,36.04,35.95,35.95,11
20170301|2016-11-10 22:00,11,35.96,36,35.87,35.87,20
20170301|2016-11-10 22:30,11,35.89,35.9,35.89,35.9,2
20170301|2016-11-10 23:00,11,35.91,35.92,35.73,35.84,519
20170301|2016-11-10 23:30,11,35.81,35.89,35.73,35.73,98
20170301|2016-11-11 00:00,11,35.7,35.81,35.69,35.73,18
20170301|2016-11-11 00:30,11,35.78,35.78,35.64,35.67,24
20170301|2016-11-11 01:00,11,35.67,35.71,35.65,35.67,90
20170301|2016-11-11 01:30,11,35.67,35.73,35.67,35.7,48
20170301|2016-11-11 02:00,11,35.7,35.75,35.7,35.71,60
20170301|2016-11-11 02:30,11,35.68,35.78,35.68,35.78,33
20170301|2016-11-11 03:00,11,35.76,35.85,35.76,35.83,52
20170301|2016-11-11 03:30,11,35.76,35.77,35.71,35.71,9
20170301|2016-11-11 04:00,11,35.67,35.72,35.66,35.68,13
20170301|2016-11-11 04:30,11,35.68,35.68,35.64,35.64,13
20170301|2016-11-11 05:00,11,35.62,35.62,35.57,35.58,21
20170301|2016-11-11 05:30,11,35.57,35.59,35.54,35.54,23
20170301|2016-11-11 06:00,11,35.55,35.64,35.55,35.63,18
20170301|2016-11-11 06:30,11,35.62,35.72,35.62,35.67,24
20170301|2016-11-11 07:00,11,35.66,35.94,35.66,35.87,127
20170301|2016-11-11 07:30,11,35.84,35.9,35.48,35.48,258
20170301|2016-11-11 08:30,11,35.2,35.29,34.84,34.87,1232
20170301|2016-11-11 09:00,11,34.86,34.98,34.58,34.94,1966
20170301|2016-11-11 09:30,11,34.94,34.94,34.78,34.84,620
20170301|2016-11-11 10:00,11,34.83,34.87,34.65,34.67,376
20170301|2016-11-11 10:30,11,34.68,34.81,34.62,34.8,453
20170301|2016-11-11 11:00,11,34.79,34.89,34.78,34.8,351
20170301|2016-11-11 11:30,11,34.81,34.81,34.73,34.78,90
20170301|2016-11-11 12:00,11,34.76,34.81,34.71,34.71,118
20170301|2016-11-11 12:30,11,34.74,34.85,34.73,34.84,52
20170301|2016-11-11 13:00,11,34.85,34.95,34.82,34.89,543
20170301|2016-11-13 19:00,14,34.88,35.03,34.8,34.93,153
20170301|2016-11-13 19:30,14,34.91,35.08,34.91,35.06,43
20170301|2016-11-13 20:00,14,35.01,35.01,34.96,35,31
20170301|2016-11-13 20:30,14,34.96,35.01,34.86,34.89,43
20170301|2016-11-13 21:00,14,34.89,34.89,34.73,34.78,79
20170301|2016-11-13 21:30,14,34.73,34.74,34.72,34.74,6
20170301|2016-11-13 23:00,14,34.73,34.73,34.68,34.68,16
20170301|2016-11-13 23:30,14,34.68,34.75,34.63,34.63,140
20170301|2016-11-14 00:00,14,34.63,34.68,34.63,34.68,105
20170301|2016-11-14 00:30,14,34.69,34.69,34.58,34.58,55
20170301|2016-11-14 01:00,14,34.59,34.59,34.55,34.59,74
20170301|2016-11-14 01:30,14,34.59,34.64,34.59,34.59,7
20170301|2016-11-14 02:00,14,34.56,34.56,34.51,34.55,124
20170301|2016-11-14 02:30,14,34.55,34.6,34.55,34.6,26
20170301|2016-11-14 03:00,14,34.6,34.6,34.56,34.56,17
20170301|2016-11-14 03:30,14,34.57,34.65,34.57,34.6,67
20170301|2016-11-14 04:00,14,34.58,34.58,34.42,34.46,595
20170301|2016-11-14 04:30,14,34.43,34.47,34.42,34.45,13
20170301|2016-11-14 05:00,14,34.42,34.42,34.24,34.27,63
20170301|2016-11-14 05:30,14,34.28,34.31,34.28,34.31,2
20170301|2016-11-14 06:00,14,34.33,34.43,34.33,34.43,31
20170301|2016-11-14 06:30,14,34.42,34.42,34.31,34.31,52
20170301|2016-11-14 07:00,14,34.29,34.46,34.29,34.4,109
20170301|2016-11-14 07:30,14,34.39,34.4,34.34,34.35,51
20170301|2016-11-14 08:30,14,34.34,34.54,34.32,34.39,1010
20170301|2016-11-14 09:00,14,34.39,34.44,34.34,34.34,309
20170301|2016-11-14 09:30,14,34.33,34.34,34.25,34.27,706
20170301|2016-11-14 10:00,14,34.28,34.3,34.19,34.26,925
20170301|2016-11-14 10:30,14,34.25,34.28,34.2,34.22,454
20170301|2016-11-14 11:00,14,34.22,34.29,34.21,34.24,184
20170301|2016-11-14 11:30,14,34.23,34.27,34.2,34.26,165
20170301|2016-11-14 12:00,14,34.25,34.26,34.23,34.23,110
20170301|2016-11-14 12:30,14,34.25,34.34,34.24,34.26,125
20170301|2016-11-14 13:00,14,34.27,34.44,34.25,34.39,462
20170301|2016-11-14 19:00,15,34.45,34.51,34.44,34.46,402
20170301|2016-11-14 19:30,15,34.46,34.5,34.46,34.5,514
20170301|2016-11-14 20:00,15,34.49,34.55,34.48,34.54,117
20170301|2016-11-14 20:30,15,34.55,34.64,34.54,34.54,163
20170301|2016-11-14 21:00,15,34.55,34.55,34.5,34.5,138
20170301|2016-11-14 21:30,15,34.51,34.51,34.51,34.51,3
20170301|2016-11-14 22:00,15,34.54,34.58,34.54,34.58,4
20170301|2016-11-14 22:30,15,34.59,34.59,34.59,34.59,6
20170301|2016-11-14 23:00,15,34.58,34.6,34.58,34.59,11
20170301|2016-11-14 23:30,15,34.57,34.57,34.48,34.52,401
20170301|2016-11-15 00:00,15,34.49,34.49,34.42,34.45,183
20170301|2016-11-15 00:30,15,34.43,34.48,34.4,34.48,68
20170301|2016-11-15 01:00,15,34.43,34.48,34.43,34.43,8
20170301|2016-11-15 01:30,15,34.44,34.44,34.39,34.39,7
20170301|2016-11-15 02:00,15,34.41,34.41,34.41,34.41,3
20170301|2016-11-15 02:30,15,34.42,34.44,34.38,34.39,31
20170301|2016-11-15 03:00,15,34.35,34.35,34.28,34.28,40
20170301|2016-11-15 03:30,15,34.28,34.34,34.28,34.34,5
20170301|2016-11-15 04:00,15,34.32,34.37,34.32,34.37,28
20170301|2016-11-15 04:30,15,34.36,34.39,34.35,34.35,22
20170301|2016-11-15 05:00,15,34.29,34.35,34.28,34.35,8
20170301|2016-11-15 06:00,15,34.35,34.35,34.32,34.32,4
20170301|2016-11-15 06:30,15,34.33,34.33,34.31,34.31,10
20170301|2016-11-15 07:00,15,34.39,34.51,34.38,34.41,73
20170301|2016-11-15 07:30,15,34.4,34.45,34.4,34.41,27
20170301|2016-11-15 08:30,15,34.39,34.55,34.35,34.54,306
20170301|2016-11-15 09:00,15,34.55,34.63,34.49,34.5,523
20170301|2016-11-15 09:30,15,34.5,34.5,34.35,34.49,1001
20170301|2016-11-15 10:00,15,34.46,34.55,34.43,34.53,575
20170301|2016-11-15 10:30,15,34.53,34.54,34.45,34.48,376
20170301|2016-11-15 11:00,15,34.48,34.58,34.39,34.44,396
20170301|2016-11-15 11:30,15,34.45,34.52,34.44,34.47,209
20170301|2016-11-15 12:00,15,34.47,34.51,34.46,34.48,84
20170301|2016-11-15 12:30,15,34.51,34.51,34.48,34.48,55
20170301|2016-11-15 13:00,15,34.47,34.74,34.47,34.71,478
20170301|2016-11-15 19:00,16,34.78,34.87,34.7,34.7,48
20170301|2016-11-15 19:30,16,34.74,34.76,34.74,34.76,5
20170301|2016-11-15 20:00,16,34.78,34.81,34.75,34.75,40
20170301|2016-11-15 20:30,16,34.75,34.91,34.75,34.9,17
20170301|2016-11-15 21:00,16,34.85,34.85,34.81,34.81,5
20170301|2016-11-15 21:30,16,34.85,34.85,34.82,34.82,4
20170301|2016-11-15 22:30,16,34.87,34.87,34.87,34.87,1
20170301|2016-11-15 23:00,16,34.87,34.87,34.87,34.87,1
20170301|2016-11-15 23:30,16,34.85,34.85,34.8,34.84,16
20170301|2016-11-16 00:00,16,34.87,35,34.85,34.95,80
20170301|2016-11-16 00:30,16,35.02,35.03,35.01,35.03,8
20170301|2016-11-16 01:00,16,35.04,35.14,35.04,35.13,60
20170301|2016-11-16 01:30,16,35.14,35.16,35.12,35.13,24
20170301|2016-11-16 02:00,16,35.15,35.15,35.1,35.11,75
20170301|2016-11-16 02:30,16,35.08,35.08,34.97,34.99,57
20170301|2016-11-16 03:00,16,34.99,35,34.9,35,135
20170301|2016-11-16 03:30,16,34.99,34.99,34.88,34.88,28
20170301|2016-11-16 04:00,16,34.92,34.94,34.87,34.88,17
20170301|2016-11-16 04:30,16,34.86,34.88,34.85,34.88,17
20170301|2016-11-16 05:00,16,34.9,34.91,34.9,34.91,2
20170301|2016-11-16 05:30,16,34.94,34.98,34.94,34.98,4
20170301|2016-11-16 06:00,16,34.99,34.99,34.97,34.98,5
20170301|2016-11-16 06:30,16,34.96,35,34.96,34.99,8
20170301|2016-11-16 07:00,16,34.99,35.11,34.97,35.02,89
20170301|2016-11-16 07:30,16,35.04,35.08,35.01,35.01,24
20170301|2016-11-16 08:30,16,35.02,35.06,34.73,34.8,532
20170301|2016-11-16 09:00,16,34.78,34.86,34.71,34.71,140
20170301|2016-11-16 09:30,16,34.71,34.72,34.5,34.52,396
20170301|2016-11-16 10:00,16,34.52,34.58,34.45,34.51,240
20170301|2016-11-16 10:30,16,34.52,34.56,34.48,34.56,81
20170301|2016-11-16 11:00,16,34.53,34.58,34.44,34.57,460
20170301|2016-11-16 11:30,16,34.57,34.65,34.51,34.53,322
20170301|2016-11-16 12:00,16,34.55,34.56,34.49,34.54,78
20170301|2016-11-16 12:30,16,34.5,34.6,34.48,34.59,103
20170301|2016-11-16 13:00,16,34.58,34.64,34.57,34.58,556
20170301|2016-11-16 19:00,17,34.59,34.69,34.52,34.54,394
20170301|2016-11-16 19:30,17,34.54,34.54,34.51,34.54,282
20170301|2016-11-16 20:00,17,34.52,34.54,34.52,34.54,7
20170301|2016-11-16 20:30,17,34.5,34.62,34.5,34.62,160
20170301|2016-11-16 21:00,17,34.64,34.69,34.62,34.62,3
20170301|2016-11-16 22:00,17,34.62,34.62,34.62,34.62,2
20170301|2016-11-16 23:30,17,34.73,34.77,34.73,34.73,15
20170301|2016-11-17 00:00,17,34.75,34.81,34.74,34.76,97
20170301|2016-11-17 00:30,17,34.79,34.79,34.77,34.78,10
20170301|2016-11-17 01:00,17,34.77,34.77,34.77,34.77,1
20170301|2016-11-17 01:30,17,34.78,34.78,34.71,34.72,14
20170301|2016-11-17 02:00,17,34.7,34.72,34.66,34.67,39
20170301|2016-11-17 02:30,17,34.67,34.7,34.65,34.7,29
20170301|2016-11-17 03:00,17,34.66,34.67,34.66,34.66,4
20170301|2016-11-17 03:30,17,34.66,34.67,34.66,34.67,5
20170301|2016-11-17 04:00,17,34.67,34.68,34.67,34.67,4
20170301|2016-11-17 04:30,17,34.68,34.7,34.68,34.68,10
20170301|2016-11-17 05:00,17,34.71,34.72,34.7,34.71,9
20170301|2016-11-17 05:30,17,34.71,34.71,34.69,34.69,4
20170301|2016-11-17 06:00,17,34.69,34.71,34.69,34.7,7
20170301|2016-11-17 06:30,17,34.7,34.74,34.69,34.74,55
20170301|2016-11-17 07:00,17,34.78,34.8,34.67,34.68,318
20170301|2016-11-17 07:30,17,34.67,34.68,34.62,34.64,421
20170301|2016-11-17 08:30,17,34.61,34.64,34.45,34.48,1372
20170301|2016-11-17 09:00,17,34.48,34.5,34.39,34.39,580
20170301|2016-11-17 09:30,17,34.36,34.42,34.35,34.4,352
20170301|2016-11-17 10:00,17,34.4,34.45,34.39,34.43,162
20170301|2016-11-17 10:30,17,34.44,34.47,34.37,34.41,135
20170301|2016-11-17 11:00,17,34.38,34.39,34.25,34.32,370
20170301|2016-11-17 11:30,17,34.3,34.3,34.25,34.28,248
20170301|2016-11-17 12:00,17,34.28,34.38,34.26,34.36,195
20170301|2016-11-17 12:30,17,34.35,34.35,34.15,34.17,678
20170301|2016-11-17 13:00,17,34.16,34.26,34.1,34.18,387
20170301|2016-11-17 19:00,18,34.18,34.26,34.14,34.14,258
20170301|2016-11-17 19:30,18,34.16,34.16,34.08,34.12,56
20170301|2016-11-17 20:00,18,34.11,34.11,34.08,34.09,22
20170301|2016-11-17 20:30,18,34.09,34.11,34.07,34.07,27
20170301|2016-11-17 21:00,18,34.06,34.08,34.06,34.07,11
20170301|2016-11-17 21:30,18,34.05,34.07,34.03,34.03,42
20170301|2016-11-17 22:00,18,34.03,34.04,34.01,34.01,45
20170301|2016-11-17 22:30,18,34.02,34.03,34.02,34.03,20
20170301|2016-11-17 23:30,18,34.04,34.04,34.01,34.02,81
20170301|2016-11-18 00:00,18,34.01,34.01,34.01,34.01,1
20170301|2016-11-18 00:30,18,34.06,34.12,34.06,34.12,13
20170301|2016-11-18 01:00,18,34.1,34.1,34.09,34.09,4
20170301|2016-11-18 01:30,18,34.08,34.13,34.06,34.13,16
20170301|2016-11-18 02:00,18,34.12,34.12,34,34,425
20170301|2016-11-18 02:30,18,34,34.04,34,34.04,12
20170301|2016-11-18 03:00,18,34.04,34.04,34,34,179
20170301|2016-11-18 03:30,18,34.03,34.03,33.99,34.02,5
20170301|2016-11-18 04:00,18,34.08,34.09,34.04,34.09,7
20170301|2016-11-18 04:30,18,34.16,34.18,34.16,34.18,4
20170301|2016-11-18 05:00,18,34.16,34.27,34.14,34.27,196
20170301|2016-11-18 05:30,18,34.28,34.28,34.24,34.24,45
20170301|2016-11-18 06:00,18,34.26,34.26,34.26,34.26,1
20170301|2016-11-18 06:30,18,34.24,34.24,34.15,34.16,22
20170301|2016-11-18 07:00,18,34.21,34.22,34.15,34.21,24
20170301|2016-11-18 07:30,18,34.24,34.24,34.2,34.2,18
20170301|2016-11-18 08:30,18,34.17,34.68,34.17,34.64,1205
20170301|2016-11-18 09:00,18,34.63,34.64,34.53,34.53,619
20170301|2016-11-18 09:30,18,34.54,34.58,34.46,34.46,180
20170301|2016-11-18 10:00,18,34.48,34.53,34.46,34.5,547
20170301|2016-11-18 10:30,18,34.51,34.56,34.48,34.55,196
20170301|2016-11-18 11:00,18,34.55,34.65,34.54,34.62,92
20170301|2016-11-18 11:30,18,34.65,34.8,34.64,34.65,144
20170301|2016-11-18 12:00,18,34.62,34.65,34.57,34.63,96
20170301|2016-11-18 12:30,18,34.61,34.64,34.58,34.62,132
20170301|2016-11-18 13:00,18,34.6,34.68,34.53,34.68,460
20170301|2016-11-20 19:00,21,34.63,34.73,34.62,34.7,176
20170301|2016-11-20 19:30,21,34.71,34.77,34.67,34.75,52
20170301|2016-11-20 20:00,21,34.76,34.77,34.75,34.76,8
20170301|2016-11-20 20:30,21,34.79,34.83,34.76,34.79,47
20170301|2016-11-20 21:00,21,34.81,34.92,34.81,34.9,65
20170301|2016-11-20 21:30,21,34.91,34.91,34.9,34.91,10
20170301|2016-11-20 22:00,21,34.9,34.93,34.9,34.93,67
20170301|2016-11-20 22:30,21,34.9,34.91,34.9,34.91,2
20170301|2016-11-20 23:00,21,34.91,34.91,34.89,34.89,3
20170301|2016-11-20 23:30,21,34.9,34.94,34.88,34.89,110
20170301|2016-11-21 00:00,21,34.91,34.91,34.87,34.87,75
20170301|2016-11-21 00:30,21,34.86,34.92,34.86,34.91,15
20170301|2016-11-21 01:00,21,34.88,34.94,34.87,34.94,215
20170301|2016-11-21 01:30,21,34.94,34.98,34.94,34.96,84
20170301|2016-11-21 02:00,21,34.97,34.98,34.94,34.95,112
20170301|2016-11-21 02:30,21,34.94,34.94,34.93,34.93,194
20170301|2016-11-21 03:00,21,34.89,34.94,34.82,34.94,81
20170301|2016-11-21 03:30,21,34.94,34.94,34.89,34.9,26
20170301|2016-11-21 04:00,21,34.89,34.93,34.89,34.92,9
20170301|2016-11-21 04:30,21,34.92,34.96,34.92,34.95,9
20170301|2016-11-21 05:00,21,34.94,34.94,34.93,34.93,3
20170301|2016-11-21 05:30,21,34.92,34.92,34.92,34.92,1
20170301|2016-11-21 06:00,21,34.89,34.91,34.89,34.9,6
20170301|2016-11-21 06:30,21,34.89,34.92,34.89,34.91,23
20170301|2016-11-21 07:00,21,34.92,34.92,34.9,34.9,18
20170301|2016-11-21 07:30,21,34.9,34.92,34.9,34.9,20
20170301|2016-11-21 08:30,21,34.89,34.99,34.87,34.97,931
20170301|2016-11-21 09:00,21,34.97,35.06,34.95,35,549
20170301|2016-11-21 09:30,21,35.01,35.27,35,35.2,866
20170301|2016-11-21 10:00,21,35.2,35.24,35.16,35.2,563
20170301|2016-11-21 10:30,21,35.19,35.22,35.11,35.16,417
20170301|2016-11-21 11:00,21,35.16,35.21,35.14,35.19,682
20170301|2016-11-21 11:30,21,35.18,35.21,35.13,35.13,399
20170301|2016-11-21 12:00,21,35.14,35.22,35.09,35.22,482
20170301|2016-11-21 12:30,21,35.21,35.26,35.19,35.25,284
20170301|2016-11-21 13:00,21,35.26,35.28,35.14,35.15,977
20170301|2016-11-21 19:00,22,35.07,35.24,35.07,35.18,160
20170301|2016-11-21 19:30,22,35.19,35.22,35.16,35.2,157
20170301|2016-11-21 20:00,22,35.21,35.25,35.21,35.23,34
20170301|2016-11-21 20:30,22,35.23,35.29,35.22,35.26,104
20170301|2016-11-21 21:00,22,35.25,35.25,35.18,35.25,22
20170301|2016-11-21 21:30,22,35.26,35.27,35.26,35.27,4
20170301|2016-11-21 22:30,22,35.28,35.33,35.28,35.31,64
20170301|2016-11-21 23:00,22,35.33,35.33,35.31,35.32,41
20170301|2016-11-21 23:30,22,35.31,35.37,35.16,35.16,94
20170301|2016-11-22 00:00,22,35.16,35.17,35.08,35.1,114
20170301|2016-11-22 00:30,22,35.11,35.11,35,35.08,142
20170301|2016-11-22 01:00,22,35.08,35.11,35.01,35.02,51
20170301|2016-11-22 01:30,22,35.01,35.02,35.01,35.01,20
20170301|2016-11-22 02:00,22,35.01,35.07,35,35.07,17
20170301|2016-11-22 02:30,22,35.06,35.17,35.06,35.17,58
20170301|2016-11-22 03:00,22,35.13,35.18,35.12,35.18,161
20170301|2016-11-22 03:30,22,35.19,35.25,35.19,35.24,126
20170301|2016-11-22 04:00,22,35.24,35.25,35.19,35.19,148
20170301|2016-11-22 04:30,22,35.2,35.2,35.17,35.18,63
20170301|2016-11-22 05:00,22,35.18,35.19,35.14,35.14,23
20170301|2016-11-22 05:30,22,35.09,35.11,35.03,35.03,127
20170301|2016-11-22 06:00,22,35.01,35.03,34.95,34.97,78
20170301|2016-11-22 06:30,22,34.96,35.07,34.95,35.01,60
20170301|2016-11-22 07:00,22,35.01,35.11,34.96,35.05,144
20170301|2016-11-22 07:30,22,35.05,35.14,35.03,35.13,292
20170301|2016-11-22 08:30,22,35.16,35.18,35.01,35.09,600
20170301|2016-11-22 09:00,22,35.1,35.45,35.09,35.32,827
20170301|2016-11-22 09:30,22,35.31,35.32,35.16,35.3,560
20170301|2016-11-22 10:00,22,35.31,35.33,35.14,35.18,522
20170301|2016-11-22 10:30,22,35.2,35.24,34.98,34.98,489
20170301|2016-11-22 11:00,22,34.98,35.13,34.96,35.06,636
20170301|2016-11-22 11:30,22,35.06,35.12,35.06,35.06,422
20170301|2016-11-22 12:00,22,35.08,35.12,35.04,35.06,273
20170301|2016-11-22 12:30,22,35.07,35.11,34.99,35.04,320
20170301|2016-11-22 13:00,22,35.04,35.11,35,35.07,689
20170301|2016-11-22 19:00,23,35.03,35.18,35.03,35.15,278
20170301|2016-11-22 19:30,23,35.15,35.17,34.97,34.99,155
20170301|2016-11-22 20:00,23,35.02,35.03,34.99,35,33
20170301|2016-11-22 20:30,23,35.05,35.08,35.04,35.04,23
20170301|2016-11-22 21:00,23,35.1,35.12,35.06,35.07,30
20170301|2016-11-22 21:30,23,35.08,35.08,35.04,35.04,7
20170301|2016-11-22 22:00,23,35.04,35.04,35,35,195
20170301|2016-11-22 22:30,23,35,35,34.9,34.94,270
20170301|2016-11-22 23:00,23,34.92,34.93,34.91,34.93,20
20170301|2016-11-22 23:30,23,35.01,35.01,34.97,34.97,20
20170301|2016-11-23 00:00,23,34.99,35,34.89,34.89,181
20170301|2016-11-23 00:30,23,34.91,34.97,34.9,34.9,85
20170301|2016-11-23 01:00,23,34.91,34.93,34.89,34.89,42
20170301|2016-11-23 01:30,23,34.89,34.89,34.84,34.84,32
20170301|2016-11-23 02:00,23,34.84,34.85,34.81,34.84,41
20170301|2016-11-23 02:30,23,34.84,34.88,34.82,34.88,28
20170301|2016-11-23 03:00,23,34.89,34.91,34.88,34.88,133
20170301|2016-11-23 03:30,23,34.89,34.89,34.88,34.89,19
20170301|2016-11-23 04:00,23,34.88,34.88,34.85,34.87,26
20170301|2016-11-23 04:30,23,34.85,34.87,34.84,34.85,85
20170301|2016-11-23 05:00,23,34.86,34.86,34.86,34.86,4
20170301|2016-11-23 05:30,23,34.85,34.86,34.85,34.86,4
20170301|2016-11-23 06:00,23,34.86,34.86,34.85,34.85,2
20170301|2016-11-23 06:30,23,34.85,34.89,34.85,34.85,102
20170301|2016-11-23 07:00,23,34.85,34.89,34.82,34.85,357
20170301|2016-11-23 07:30,23,34.84,34.85,34.75,34.75,399
20170301|2016-11-23 08:30,23,34.75,35.26,34.65,35.15,1773
20170301|2016-11-23 09:00,23,35.15,36.26,35.14,35.94,4501
20170301|2016-11-23 09:30,23,35.94,36.94,35.91,36.5,3876
20170301|2016-11-23 10:00,23,36.52,37.05,36.42,37.03,2591
20170301|2016-11-23 10:30,23,37.03,37.42,37,37.18,2082
20170301|2016-11-23 11:00,23,37.18,37.53,37.09,37.1,2060
20170301|2016-11-23 11:30,23,37.15,37.34,37.11,37.15,1469
20170301|2016-11-23 12:00,23,37.15,37.29,37.14,37.16,437
20170301|2016-11-23 12:30,23,37.23,37.52,37.21,37.38,1038
20170301|2016-11-23 13:00,23,37.4,37.43,37.19,37.33,2223
20170301|2016-11-25 08:30,25,37.35,37.35,37.04,37.17,2752
20170301|2016-11-25 09:00,25,37.17,37.44,37.17,37.31,765
20170301|2016-11-25 09:30,25,37.31,37.32,36.94,36.97,2248
20170301|2016-11-25 10:00,25,36.97,37.06,36.89,37,1780
20170301|2016-11-25 10:30,25,37,37.08,36.83,36.85,762
20170301|2016-11-25 11:00,25,36.85,37.12,36.85,37.11,473
20170301|2016-11-25 11:30,25,37.11,37.23,37.07,37.23,911
20170301|2016-11-25 12:00,25,37.19,37.2,37.1,37.16,64
20170301|2016-11-27 19:00,28,37.14,37.39,37.12,37.37,633
20170301|2016-11-27 19:30,28,37.36,37.49,37.34,37.43,182
20170301|2016-11-27 20:00,28,37.43,37.53,37.39,37.53,147
20170301|2016-11-27 20:30,28,37.53,37.71,37.52,37.53,265
20170301|2016-11-27 21:00,28,37.56,37.6,37.52,37.57,181
20170301|2016-11-27 21:30,28,37.57,37.57,37.55,37.55,22
20170301|2016-11-27 22:00,28,37.57,37.57,37.56,37.56,43
20170301|2016-11-27 22:30,28,37.54,37.59,37.54,37.59,35
20170301|2016-11-27 23:00,28,37.59,37.64,37.59,37.64,24
20170301|2016-11-27 23:30,28,37.66,37.75,37.63,37.74,112
20170301|2016-11-28 00:00,28,37.74,37.8,37.71,37.8,91
20170301|2016-11-28 00:30,28,37.82,37.89,37.75,37.76,191
20170301|2016-11-28 01:00,28,37.74,37.77,37.71,37.75,110
20170301|2016-11-28 01:30,28,37.75,37.75,37.53,37.55,43
20170301|2016-11-28 02:00,28,37.6,37.69,37.6,37.65,184
20170301|2016-11-28 02:30,28,37.65,37.7,37.6,37.63,22
20170301|2016-11-28 03:00,28,37.65,37.65,37.59,37.6,14
20170301|2016-11-28 03:30,28,37.61,37.68,37.6,37.68,116
20170301|2016-11-28 04:00,28,37.7,37.76,37.68,37.68,117
20170301|2016-11-28 04:30,28,37.68,37.68,37.51,37.59,211
20170301|2016-11-28 05:00,28,37.58,37.6,37.57,37.58,15
20170301|2016-11-28 05:30,28,37.59,37.6,37.53,37.53,95
20170301|2016-11-28 06:00,28,37.53,37.57,37.52,37.57,77
20170301|2016-11-28 06:30,28,37.56,37.71,37.56,37.71,122
20170301|2016-11-28 07:00,28,37.69,37.71,37.52,37.53,369
20170301|2016-11-28 07:30,28,37.54,37.71,37.54,37.7,180
20170301|2016-11-28 08:30,28,37.68,37.69,37.52,37.64,1153
20170301|2016-11-28 09:00,28,37.64,37.77,37.6,37.74,1402
20170301|2016-11-28 09:30,28,37.74,37.74,37.28,37.36,1813
20170301|2016-11-28 10:00,28,37.36,37.39,37.03,37.04,1233
20170301|2016-11-28 10:30,28,37.05,37.27,37.02,37.17,974
20170301|2016-11-28 11:00,28,37.17,37.32,37.12,37.26,545
20170301|2016-11-28 11:30,28,37.26,37.34,37.22,37.34,502
20170301|2016-11-28 12:00,28,37.35,37.45,37.32,37.34,811
20170301|2016-11-28 12:30,28,37.35,37.37,37.18,37.26,771
20170301|2016-11-28 13:00,28,37.26,37.26,37.18,37.18,879
20170301|2016-11-28 19:00,29,37.28,37.38,37.24,37.37,253
20170301|2016-11-28 19:30,29,37.46,37.51,37.44,37.51,34
20170301|2016-11-28 20:00,29,37.48,37.48,37.4,37.41,39
20170301|2016-11-28 20:30,29,37.4,37.46,37.4,37.46,28
20170301|2016-11-28 21:00,29,37.4,37.41,37.21,37.24,275
20170301|2016-11-28 21:30,29,37.24,37.28,37.23,37.25,51
20170301|2016-11-28 22:00,29,37.23,37.24,37.21,37.21,32
20170301|2016-11-28 22:30,29,37.21,37.21,37.21,37.21,3
20170301|2016-11-28 23:00,29,37.22,37.23,37.2,37.2,84
20170301|2016-11-28 23:30,29,37.2,37.28,37.17,37.26,223
20170301|2016-11-29 00:00,29,37.25,37.3,37.25,37.3,25
20170301|2016-11-29 00:30,29,37.31,37.36,37.18,37.18,30
20170301|2016-11-29 01:00,29,37.19,37.25,37.19,37.21,12
20170301|2016-11-29 01:30,29,37.23,37.24,37.23,37.24,18
20170301|2016-11-29 02:00,29,37.21,37.21,37.09,37.1,198
20170301|2016-11-29 02:30,29,37.1,37.23,37.1,37.18,92
20170301|2016-11-29 03:00,29,37.2,37.2,37.13,37.13,22
20170301|2016-11-29 03:30,29,37.13,37.13,37.1,37.11,15
20170301|2016-11-29 04:00,29,37.1,37.11,37.07,37.1,287
20170301|2016-11-29 04:30,29,37.11,37.12,37.04,37.04,184
20170301|2016-11-29 05:00,29,37.04,37.06,37.04,37.06,33
20170301|2016-11-29 05:30,29,37.05,37.05,36.97,36.97,100
20170301|2016-11-29 06:00,29,36.99,36.99,36.94,36.94,48
20170301|2016-11-29 06:30,29,36.94,36.95,36.92,36.92,200
20170301|2016-11-29 07:00,29,36.93,36.95,36.82,36.84,468
20170301|2016-11-29 07:30,29,36.82,36.85,36.76,36.81,217
20170301|2016-11-29 08:30,29,36.88,36.95,36.71,36.79,2372
20170301|2016-11-29 09:00,29,36.79,36.9,36.62,36.87,1048
20170301|2016-11-29 09:30,29,36.87,37.05,36.8,36.83,772
20170301|2016-11-29 10:00,29,36.85,36.93,36.76,36.9,536
20170301|2016-11-29 10:30,29,36.89,37.21,36.86,37.2,737
20170301|2016-11-29 11:00,29,37.2,37.21,37.09,37.14,331
20170301|2016-11-29 11:30,29,37.14,37.14,37.06,37.14,297
20170301|2016-11-29 12:00,29,37.13,37.19,36.98,37.02,335
20170301|2016-11-29 12:30,29,37.03,37.17,37,37.16,393
20170301|2016-11-29 13:00,29,37.16,37.18,36.81,36.86,616
20170301|2016-11-29 19:00,30,37.05,37.05,36.93,37.03,166
20170301|2016-11-29 19:30,30,37.05,37.25,37.05,37.22,102
20170301|2016-11-29 20:00,30,37.26,37.37,37.26,37.34,119
20170301|2016-11-29 20:30,30,37.3,37.32,37.01,37.01,119
20170301|2016-11-29 21:00,30,37.03,37.09,36.79,36.85,189
20170301|2016-11-29 21:30,30,36.87,36.9,36.84,36.88,67
20170301|2016-11-29 22:00,30,36.88,36.91,36.86,36.87,17
20170301|2016-11-29 22:30,30,36.89,36.89,36.87,36.87,3
20170301|2016-11-29 23:00,30,36.87,36.87,36.87,36.87,9
20170301|2016-11-29 23:30,30,36.86,37.16,36.85,37.04,74
20170301|2016-11-30 00:00,30,37.06,37.15,37.06,37.08,33
20170301|2016-11-30 00:30,30,37.07,37.18,37.05,37.18,13
20170301|2016-11-30 01:00,30,37.16,37.29,37.16,37.29,32
20170301|2016-11-30 01:30,30,37.28,37.32,37.24,37.25,125
20170301|2016-11-30 02:00,30,37.26,37.26,37.2,37.23,33
20170301|2016-11-30 02:30,30,37.24,37.43,37.24,37.37,87
20170301|2016-11-30 03:00,30,37.39,37.53,37.38,37.5,642
20170301|2016-11-30 03:30,30,37.52,37.53,37.46,37.48,91
20170301|2016-11-30 04:00,30,37.47,37.47,37.29,37.39,537
20170301|2016-11-30 04:30,30,37.39,37.43,37.38,37.4,257
20170301|2016-11-30 05:00,30,37.4,37.47,37.4,37.47,145
20170301|2016-11-30 05:30,30,37.47,37.5,37.46,37.46,91
20170301|2016-11-30 06:00,30,37.46,37.49,37.41,37.41,61
20170301|2016-11-30 06:30,30,37.43,37.45,37.36,37.39,148
20170301|2016-11-30 07:00,30,37.44,37.53,37.42,37.42,189
20170301|2016-11-30 07:30,30,37.43,37.53,37.43,37.53,370
20170301|2016-11-30 08:30,30,37.51,37.56,37.23,37.34,2454
20170301|2016-11-30 09:00,30,37.34,37.39,36.99,37.08,2236
20170301|2016-11-30 09:30,30,37.08,37.15,36.99,37.08,1179
20170301|2016-11-30 10:00,30,37.07,37.29,36.96,37.16,1116
20170301|2016-11-30 10:30,30,37.17,37.18,37.05,37.12,437
20170301|2016-11-30 11:00,30,37.12,37.34,37.1,37.18,1151
20170301|2016-11-30 11:30,30,37.17,37.38,37.16,37.36,1810
20170301|2016-11-30 12:00,30,37.36,37.44,37.33,37.39,1058
20170301|2016-11-30 12:30,30,37.39,37.42,37.28,37.3,627
20170301|2016-11-30 13:00,30,37.3,37.32,37.18,37.19,1811
20170301|2016-11-30 19:00,1,37.25,37.35,37.21,37.25,465
20170301|2016-11-30 19:30,1,37.29,37.29,37.24,37.29,78
20170301|2016-11-30 20:00,1,37.29,37.3,37.27,37.27,86
20170301|2016-11-30 20:30,1,37.3,37.37,37.27,37.36,68
20170301|2016-11-30 21:00,1,37.37,37.48,37.37,37.44,428
20170301|2016-11-30 21:30,1,37.42,37.43,37.41,37.43,7
20170301|2016-11-30 22:30,1,37.41,37.41,37.4,37.4,29
20170301|2016-11-30 23:00,1,37.4,37.4,37.38,37.4,186
20170301|2016-11-30 23:30,1,37.41,37.43,37.4,37.42,32
20170301|2016-12-01 00:00,1,37.42,37.42,37.39,37.39,5
20170301|2016-12-01 00:30,1,37.43,37.43,37.35,37.42,23
20170301|2016-12-01 01:00,1,37.37,37.37,37.29,37.29,210
20170301|2016-12-01 01:30,1,37.27,37.35,37.27,37.35,5
20170301|2016-12-01 02:00,1,37.34,37.42,37.33,37.4,56
20170301|2016-12-01 02:30,1,37.38,37.38,37.29,37.34,19
20170301|2016-12-01 03:00,1,37.35,37.37,37.34,37.36,15
20170301|2016-12-01 03:30,1,37.36,37.36,37.32,37.32,53
20170301|2016-12-01 04:00,1,37.32,37.41,37.32,37.41,114
20170301|2016-12-01 04:30,1,37.45,37.52,37.45,37.47,580
20170301|2016-12-01 05:30,1,37.5,37.5,37.5,37.5,27
20170301|2016-12-01 06:00,1,37.5,37.5,37.42,37.43,107
20170301|2016-12-01 06:30,1,37.42,37.42,37.39,37.41,56
20170301|2016-12-01 07:00,1,37.4,37.46,37.3,37.33,219
20170301|2016-12-01 07:30,1,37.32,37.34,37.16,37.2,848
20170301|2016-12-01 08:30,1,37.25,37.48,37.15,37.16,2277
20170301|2016-12-01 09:00,1,37.16,37.3,37.04,37.09,1258
20170301|2016-12-01 09:30,1,37.09,37.78,37.08,37.72,2883
20170301|2016-12-01 10:00,1,37.71,37.78,37.61,37.7,1207
20170301|2016-12-01 10:30,1,37.69,37.73,37.63,37.67,893
20170301|2016-12-01 11:00,1,37.67,37.91,37.65,37.87,1933
20170301|2016-12-01 11:30,1,37.86,38.09,37.84,38.07,1253
20170301|2016-12-01 12:00,1,38.08,38.14,38.01,38.13,1092
20170301|2016-12-01 12:30,1,38.13,38.22,38.09,38.19,892
20170301|2016-12-01 13:00,1,38.19,38.3,38.02,38.1,2416
20170301|2016-12-01 19:00,2,38.05,38.18,37.88,37.98,786
20170301|2016-12-01 19:30,2,37.99,37.99,37.88,37.89,179
20170301|2016-12-01 20:00,2,37.9,37.95,37.89,37.94,82
20170301|2016-12-01 20:30,2,37.93,37.93,37.78,37.8,126
20170301|2016-12-01 21:00,2,37.79,37.97,37.78,37.85,134
20170301|2016-12-01 21:30,2,37.89,37.95,37.89,37.92,36
20170301|2016-12-01 22:00,2,37.93,37.93,37.88,37.88,59
20170301|2016-12-01 22:30,2,37.88,37.9,37.87,37.88,20
20170301|2016-12-01 23:00,2,37.86,37.86,37.77,37.78,16
20170301|2016-12-01 23:30,2,37.79,37.85,37.74,37.83,46
20170301|2016-12-02 00:00,2,37.83,37.83,37.81,37.81,6
20170301|2016-12-02 00:30,2,37.87,38.01,37.87,37.94,72
20170301|2016-12-02 01:00,2,37.96,37.97,37.85,37.85,67
20170301|2016-12-02 01:30,2,37.85,37.85,37.83,37.85,18
20170301|2016-12-02 02:00,2,37.9,37.94,37.9,37.91,36
20170301|2016-12-02 02:30,2,37.9,37.9,37.85,37.88,39
20170301|2016-12-02 03:00,2,37.87,37.87,37.81,37.81,9
20170301|2016-12-02 03:30,2,37.81,37.9,37.8,37.9,50
20170301|2016-12-02 04:00,2,37.9,37.93,37.9,37.9,34
20170301|2016-12-02 04:30,2,37.91,37.94,37.91,37.92,14
20170301|2016-12-02 05:00,2,37.93,38,37.93,37.95,262
20170301|2016-12-02 05:30,2,37.94,37.95,37.9,37.92,173
20170301|2016-12-02 06:00,2,37.93,37.96,37.91,37.93,148
20170301|2016-12-02 06:30,2,37.93,37.94,37.88,37.9,181
20170301|2016-12-02 07:00,2,37.9,38,37.76,37.93,474
20170301|2016-12-02 07:30,2,37.96,37.98,37.91,37.93,99
20170301|2016-12-02 08:30,2,37.81,37.88,37.67,37.76,2006
20170301|2016-12-02 09:00,2,37.76,37.8,37.69,37.71,934
20170301|2016-12-02 09:30,2,37.71,37.96,37.69,37.96,924
20170301|2016-12-02 10:00,2,37.96,37.97,37.83,37.89,495
20170301|2016-12-02 10:30,2,37.88,38.12,37.83,38.09,1225
20170301|2016-12-02 11:00,2,38.08,38.16,38.06,38.09,822
20170301|2016-12-02 11:30,2,38.09,38.12,38,38.1,574
20170301|2016-12-02 12:00,2,38.08,38.13,38,38.06,666
20170301|2016-12-02 12:30,2,38.06,38.06,37.94,38.03,622
20170301|2016-12-02 13:00,2,38.04,38.16,37.94,37.99,663
20170301|2016-12-04 19:00,5,37.97,38.05,37.79,37.81,419
20170301|2016-12-04 19:30,5,37.8,37.85,37.79,37.84,199
20170301|2016-12-04 20:00,5,37.85,37.88,37.84,37.86,109
20170301|2016-12-04 20:30,5,37.86,37.97,37.86,37.96,86
20170301|2016-12-04 21:00,5,37.97,37.97,37.92,37.95,75
20170301|2016-12-04 21:30,5,37.97,37.97,37.95,37.95,3
20170301|2016-12-04 22:00,5,37.94,37.94,37.94,37.94,2
20170301|2016-12-04 22:30,5,37.98,37.98,37.95,37.95,3
20170301|2016-12-04 23:00,5,37.97,38.04,37.97,38.04,32
20170301|2016-12-04 23:30,5,38.03,38.03,37.94,38,117
20170301|2016-12-05 00:00,5,38.05,38.08,38.02,38.05,15
20170301|2016-12-05 00:30,5,38.08,38.1,38.04,38.04,21
20170301|2016-12-05 01:00,5,38.04,38.04,38.04,38.04,5
20170301|2016-12-05 01:30,5,38.06,38.16,38.01,38.16,16
20170301|2016-12-05 02:00,5,38.17,38.27,38.16,38.24,42
20170301|2016-12-05 02:30,5,38.22,38.23,38.16,38.16,127
20170301|2016-12-05 03:00,5,38.16,38.23,38.16,38.23,97
20170301|2016-12-05 03:30,5,38.24,38.24,38.22,38.22,14
20170301|2016-12-05 04:00,5,38.21,38.21,38.11,38.17,181
20170301|2016-12-05 04:30,5,38.18,38.23,38.17,38.23,26
20170301|2016-12-05 05:00,5,38.23,38.24,38.21,38.23,18
20170301|2016-12-05 05:30,5,38.2,38.22,38.18,38.18,18
20170301|2016-12-05 06:00,5,38.18,38.22,38.14,38.21,39
20170301|2016-12-05 06:30,5,38.21,38.21,38.15,38.18,59
20170301|2016-12-05 07:00,5,38.18,38.24,38.17,38.23,135
20170301|2016-12-05 07:30,5,38.23,38.25,38.19,38.23,278
20170301|2016-12-05 08:30,5,38.1,38.26,37.97,37.97,1869
20170301|2016-12-05 09:00,5,37.99,38.02,37.81,37.82,1089
20170301|2016-12-05 09:30,5,37.83,37.95,37.8,37.94,1423
20170301|2016-12-05 10:00,5,37.96,38.05,37.92,37.96,453
20170301|2016-12-05 10:30,5,37.97,38.04,37.9,37.99,583
20170301|2016-12-05 11:00,5,37.99,38.11,37.99,38.02,332
20170301|2016-12-05 11:30,5,38.02,38.09,38.02,38.05,109
20170301|2016-12-05 12:00,5,38.05,38.07,37.94,38.07,332
20170301|2016-12-05 12:30,5,38.05,38.08,38,38.04,349
20170301|2016-12-05 13:00,5,38.04,38.05,37.91,37.94,673
20170301|2016-12-05 19:00,6,37.9,37.94,37.78,37.82,545
20170301|2016-12-05 19:30,6,37.83,37.91,37.83,37.88,123
20170301|2016-12-05 20:00,6,37.89,37.91,37.87,37.88,17
20170301|2016-12-05 20:30,6,37.85,37.88,37.82,37.83,24
20170301|2016-12-05 21:00,6,37.87,37.9,37.85,37.89,31
20170301|2016-12-05 22:00,6,37.86,37.86,37.85,37.85,2
20170301|2016-12-05 22:30,6,37.83,37.84,37.81,37.81,18
20170301|2016-12-05 23:00,6,37.83,37.84,37.83,37.84,2
20170301|2016-12-05 23:30,6,37.85,37.87,37.83,37.85,58
20170301|2016-12-06 00:00,6,37.86,37.88,37.83,37.86,98
20170301|2016-12-06 00:30,6,37.85,37.85,37.82,37.83,12
20170301|2016-12-06 01:00,6,37.83,37.88,37.83,37.88,45
20170301|2016-12-06 01:30,6,37.87,37.95,37.87,37.95,24
20170301|2016-12-06 02:00,6,37.93,37.98,37.92,37.96,35
20170301|2016-12-06 02:30,6,37.96,38.1,37.96,38.1,184
20170301|2016-12-06 03:00,6,38.1,38.41,38.09,38.35,624
20170301|2016-12-06 03:30,6,38.34,38.46,38.34,38.35,358
20170301|2016-12-06 04:00,6,38.34,38.34,38.28,38.32,128
20170301|2016-12-06 04:30,6,38.32,38.35,38.32,38.33,36
20170301|2016-12-06 05:00,6,38.33,38.43,38.32,38.41,138
20170301|2016-12-06 05:30,6,38.41,38.42,38.37,38.37,119
20170301|2016-12-06 06:00,6,38.38,38.46,38.37,38.42,85
20170301|2016-12-06 06:30,6,38.43,38.54,38.43,38.52,324
20170301|2016-12-06 07:00,6,38.52,38.52,38.37,38.41,394
20170301|2016-12-06 07:30,6,38.43,38.45,38.38,38.39,175
20170301|2016-12-06 08:30,6,38.37,38.41,37.89,38.12,2709
20170301|2016-12-06 09:00,6,38.13,38.18,37.97,38,1112
20170301|2016-12-06 09:30,6,38,38.21,38,38.21,1144
20170301|2016-12-06 10:00,6,38.19,38.21,37.95,38.03,533
20170301|2016-12-06 10:30,6,38.02,38.06,37.94,37.99,670
20170301|2016-12-06 11:00,6,37.99,38.16,37.94,38.11,740
20170301|2016-12-06 11:30,6,38.11,38.29,38.05,38.26,462
20170301|2016-12-06 12:00,6,38.26,38.31,38.14,38.15,588
20170301|2016-12-06 12:30,6,38.16,38.27,38.11,38.22,418
20170301|2016-12-06 13:00,6,38.22,38.23,38.05,38.05,1243
20170301|2016-12-06 19:00,7,38.09,38.13,38.02,38.13,309
20170301|2016-12-06 19:30,7,38.12,38.13,38.1,38.12,9
20170301|2016-12-06 20:00,7,38.1,38.1,38,38,107
20170301|2016-12-06 20:30,7,38,38.06,38,38.06,13
20170301|2016-12-06 21:00,7,38.11,38.12,37.9,37.97,178
20170301|2016-12-06 21:30,7,37.98,37.99,37.98,37.99,9
20170301|2016-12-06 22:00,7,37.98,37.99,37.96,37.96,9
20170301|2016-12-06 22:30,7,37.98,37.98,37.98,37.98,2
20170301|2016-12-06 23:00,7,37.99,38.01,37.95,37.96,32
20170301|2016-12-06 23:30,7,37.98,38.12,37.98,38.12,82
20170301|2016-12-07 00:00,7,38.12,38.18,38.12,38.15,28
20170301|2016-12-07 00:30,7,38.17,38.19,38.14,38.15,51
20170301|2016-12-07 01:00,7,38.16,38.19,38.15,38.17,244
20170301|2016-12-07 01:30,7,38.16,38.19,38.16,38.18,156
20170301|2016-12-07 02:00,7,38.18,38.18,38.04,38.09,58
20170301|2016-12-07 02:30,7,38.09,38.11,38.03,38.08,42
20170301|2016-12-07 03:00,7,38.07,38.19,38.07,38.17,37
20170301|2016-12-07 03:30,7,38.17,38.18,38.03,38.03,27
20170301|2016-12-07 04:00,7,38.03,38.03,37.95,37.97,269
20170301|2016-12-07 04:30,7,37.98,38.04,37.98,38.04,21
20170301|2016-12-07 05:00,7,38.04,38.04,37.98,38,10
20170301|2016-12-07 05:30,7,38,38,37.99,37.99,6
20170301|2016-12-07 06:00,7,37.98,37.98,37.91,37.96,54
20170301|2016-12-07 06:30,7,37.96,38.01,37.94,37.94,143
20170301|2016-12-07 07:00,7,37.93,38.06,37.93,38.04,192
20170301|2016-12-07 07:30,7,38.03,38.03,37.84,37.86,223
20170301|2016-12-07 08:30,7,37.81,38.05,37.81,37.94,2221
20170301|2016-12-07 09:00,7,37.93,38.34,37.93,38.29,2676
20170301|2016-12-07 09:30,7,38.29,38.62,38.29,38.49,2394
20170301|2016-12-07 10:00,7,38.5,38.6,38.48,38.51,688
20170301|2016-12-07 10:30,7,38.5,38.6,38.5,38.54,537
20170301|2016-12-07 11:00,7,38.54,38.62,38.53,38.56,777
20170301|2016-12-07 11:30,7,38.56,38.57,38.5,38.5,219
20170301|2016-12-07 12:00,7,38.51,38.51,38.44,38.44,325
20170301|2016-12-07 12:30,7,38.44,38.47,38.39,38.39,201
20170301|2016-12-07 13:00,7,38.39,38.42,38.09,38.11,2025
20170301|2016-12-07 19:00,8,38.01,38.07,37.69,37.76,1162
20170301|2016-12-07 19:30,8,37.75,37.94,37.75,37.85,182
20170301|2016-12-07 20:00,8,37.86,37.9,37.83,37.83,40
20170301|2016-12-07 20:30,8,37.83,37.87,37.8,37.86,88
20170301|2016-12-07 21:00,8,37.84,37.85,37.81,37.82,107
20170301|2016-12-07 21:30,8,37.82,37.84,37.82,37.84,4
20170301|2016-12-07 22:00,8,37.86,37.86,37.86,37.86,7
20170301|2016-12-07 22:30,8,37.89,37.89,37.89,37.89,3
20170301|2016-12-07 23:00,8,37.87,37.88,37.87,37.88,4
20170301|2016-12-07 23:30,8,37.88,37.89,37.83,37.84,66
20170301|2016-12-08 00:00,8,37.83,37.85,37.82,37.85,89
20170301|2016-12-08 00:30,8,37.87,37.9,37.86,37.86,64
20170301|2016-12-08 01:00,8,37.88,37.88,37.88,37.88,1
20170301|2016-12-08 01:30,8,37.87,37.89,37.87,37.89,34
20170301|2016-12-08 02:00,8,37.9,37.93,37.9,37.9,92
20170301|2016-12-08 02:30,8,37.92,37.94,37.92,37.92,21
20170301|2016-12-08 03:00,8,37.92,37.94,37.92,37.92,11
20170301|2016-12-08 03:30,8,37.92,37.92,37.85,37.88,46
20170301|2016-12-08 04:00,8,37.9,37.91,37.9,37.9,7
20170301|2016-12-08 04:30,8,37.9,37.9,37.87,37.88,57
20170301|2016-12-08 05:00,8,37.88,37.88,37.85,37.88,16
20170301|2016-12-08 05:30,8,37.87,37.93,37.87,37.88,71
20170301|2016-12-08 06:00,8,37.89,37.92,37.89,37.92,33
20170301|2016-12-08 06:30,8,37.95,37.95,37.91,37.93,26
20170301|2016-12-08 07:00,8,37.9,37.92,37.75,37.75,579
20170301|2016-12-08 07:30,8,37.75,37.8,37.72,37.73,355
20170301|2016-12-08 08:30,8,37.72,37.8,37.5,37.5,5741
20170301|2016-12-08 09:00,8,37.5,37.6,37.33,37.56,3393
20170301|2016-12-08 09:30,8,37.58,37.6,37.25,37.5,3403
20170301|2016-12-08 10:00,8,37.48,37.52,37.36,37.43,854
20170301|2016-12-08 10:30,8,37.43,37.53,37.38,37.42,1356
20170301|2016-12-08 11:00,8,37.41,37.5,37.37,37.47,516
20170301|2016-12-08 11:30,8,37.45,37.5,37.4,37.48,781
20170301|2016-12-08 12:00,8,37.48,37.6,37.45,37.57,1744
20170301|2016-12-08 12:30,8,37.58,37.69,37.56,37.67,785
20170301|2016-12-08 13:00,8,37.66,37.68,37.48,37.64,2104
20170301|2016-12-08 19:00,9,37.6,37.61,37.45,37.55,675
20170301|2016-12-08 19:30,9,37.54,37.56,37.39,37.41,392
20170301|2016-12-08 20:00,9,37.39,37.49,37.39,37.47,21
20170301|2016-12-08 20:30,9,37.49,37.54,37.49,37.52,28
20170301|2016-12-08 21:00,9,37.49,37.6,37.49,37.59,49
20170301|2016-12-08 21:30,9,37.58,37.6,37.54,37.54,19
20170301|2016-12-08 22:30,9,37.55,37.56,37.54,37.55,12
20170301|2016-12-08 23:00,9,37.53,37.53,37.51,37.51,33
20170301|2016-12-08 23:30,9,37.53,37.59,37.53,37.57,81
20170301|2016-12-09 00:00,9,37.54,37.64,37.54,37.61,189
20170301|2016-12-09 00:30,9,37.63,37.64,37.58,37.58,108
20170301|2016-12-09 01:00,9,37.58,37.6,37.58,37.6,37
20170301|2016-12-09 01:30,9,37.6,37.7,37.57,37.65,315
20170301|2016-12-09 02:00,9,37.66,37.72,37.66,37.72,186
20170301|2016-12-09 02:30,9,37.72,37.73,37.61,37.61,169
20170301|2016-12-09 03:00,9,37.61,37.61,37.36,37.41,275
20170301|2016-12-09 03:30,9,37.42,37.43,37.32,37.42,313
20170301|2016-12-09 04:00,9,37.44,37.47,37.44,37.45,51
20170301|2016-12-09 04:30,9,37.45,37.47,37.42,37.45,88
20170301|2016-12-09 05:00,9,37.46,37.47,37.42,37.46,126
20170301|2016-12-09 05:30,9,37.46,37.46,37.35,37.42,164
20170301|2016-12-09 06:00,9,37.44,37.44,37.38,37.38,64
20170301|2016-12-09 06:30,9,37.37,37.41,37.35,37.38,48
20170301|2016-12-09 07:00,9,37.4,37.42,37.25,37.32,571
20170301|2016-12-09 07:30,9,37.34,37.39,37.33,37.39,172
20170301|2016-12-09 08:30,9,37.39,37.51,36.91,37,3976
20170301|2016-12-09 09:00,9,37.01,37.01,36.9,36.99,1906
20170301|2016-12-09 09:30,9,36.97,37.15,36.95,37.06,1407
20170301|2016-12-09 10:00,9,37.06,37.26,37,37.21,947
20170301|2016-12-09 10:30,9,37.19,37.28,37.18,37.25,1780
20170301|2016-12-09 11:00,9,37.27,37.28,37.02,37.13,1929
20170301|2016-12-09 11:30,9,37.12,37.12,37,37.09,639
20170301|2016-12-09 12:00,9,37.09,37.17,36.98,37.15,808
20170301|2016-12-09 12:30,9,37.13,37.19,37.07,37.18,239
20170301|2016-12-09 13:00,9,37.14,37.24,37.07,37.13,933
20170301|2016-12-11 19:00,12,37.44,37.54,37.27,37.5,551
20170301|2016-12-11 19:30,12,37.5,37.65,37.44,37.6,413
20170301|2016-12-11 20:00,12,37.6,37.63,37.6,37.62,173
20170301|2016-12-11 20:30,12,37.61,37.63,37.61,37.61,21
20170301|2016-12-11 21:00,12,37.61,37.72,37.59,37.71,211
20170301|2016-12-11 21:30,12,37.71,37.71,37.7,37.7,13
20170301|2016-12-11 22:00,12,37.7,37.71,37.67,37.67,36
20170301|2016-12-11 22:30,12,37.62,37.62,37.62,37.62,7
20170301|2016-12-11 23:00,12,37.62,37.62,37.6,37.62,21
20170301|2016-12-11 23:30,12,37.64,37.72,37.54,37.56,128
20170301|2016-12-12 00:00,12,37.58,37.64,37.58,37.58,36
20170301|2016-12-12 00:30,12,37.6,37.6,37.49,37.51,306
20170301|2016-12-12 01:00,12,37.51,37.56,37.5,37.51,75
20170301|2016-12-12 01:30,12,37.51,37.53,37.5,37.5,23
20170301|2016-12-12 02:00,12,37.53,37.58,37.53,37.57,14
20170301|2016-12-12 02:30,12,37.58,37.6,37.57,37.58,14
20170301|2016-12-12 03:00,12,37.57,37.57,37.45,37.45,71
20170301|2016-12-12 03:30,12,37.45,37.46,37.32,37.34,120
20170301|2016-12-12 04:00,12,37.35,37.35,37.33,37.33,12
20170301|2016-12-12 04:30,12,37.36,37.39,37.34,37.39,88
20170301|2016-12-12 05:00,12,37.38,37.38,37.36,37.38,5
20170301|2016-12-12 05:30,12,37.37,37.4,37.35,37.38,36
20170301|2016-12-12 06:00,12,37.4,37.42,37.4,37.42,6
20170301|2016-12-12 06:30,12,37.42,37.42,37.41,37.42,5
20170301|2016-12-12 07:00,12,37.41,37.47,37.41,37.43,131
20170301|2016-12-12 07:30,12,37.39,37.47,37.37,37.44,65
20170301|2016-12-12 08:30,12,37.47,37.59,37.35,37.43,1078
20170301|2016-12-12 09:00,12,37.43,37.48,37.35,37.38,583
20170301|2016-12-12 09:30,12,37.38,37.44,37.26,37.27,1254
20170301|2016-12-12 10:00,12,37.27,37.3,37.1,37.26,822
20170301|2016-12-12 10:30,12,37.26,37.36,37.22,37.35,316
20170301|2016-12-12 11:00,12,37.34,37.34,37.22,37.23,287
20170301|2016-12-12 11:30,12,37.23,37.3,37.2,37.25,318
20170301|2016-12-12 12:00,12,37.26,37.26,37.16,37.18,522
20170301|2016-12-12 12:30,12,37.19,37.21,37.11,37.12,373
20170301|2016-12-12 13:00,12,37.13,37.28,37.05,37.2,1882
20170301|2016-12-12 19:00,13,37.18,37.36,37.17,37.17,616
20170301|2016-12-12 19:30,13,37.17,37.21,37.14,37.14,71
20170301|2016-12-12 20:00,13,37.15,37.17,37.14,37.17,163
20170301|2016-12-12 20:30,13,37.17,37.17,37.13,37.15,31
20170301|2016-12-12 21:00,13,37.15,37.17,37.12,37.14,21
20170301|2016-12-12 21:30,13,37.16,37.16,37.15,37.15,21
20170301|2016-12-12 22:00,13,37.17,37.17,37.1,37.1,67
20170301|2016-12-12 22:30,13,37.1,37.12,37.06,37.07,31
20170301|2016-12-12 23:00,13,37.06,37.06,37.06,37.06,10
20170301|2016-12-12 23:30,13,37.09,37.09,37.02,37.03,36
20170301|2016-12-13 00:00,13,37.01,37.12,37,37.12,310
20170301|2016-12-13 00:30,13,37.11,37.17,37.1,37.16,62
20170301|2016-12-13 01:00,13,37.17,37.18,37.12,37.12,10
20170301|2016-12-13 01:30,13,37.1,37.1,37.03,37.07,72
20170301|2016-12-13 02:00,13,37.05,37.1,37.05,37.1,100
20170301|2016-12-13 02:30,13,37.09,37.15,37.09,37.11,143
20170301|2016-12-13 03:00,13,37.12,37.27,37.12,37.26,112
20170301|2016-12-13 03:30,13,37.26,37.28,37.2,37.25,139
20170301|2016-12-13 04:00,13,37.25,37.25,37.21,37.24,47
20170301|2016-12-13 04:30,13,37.24,37.25,37.15,37.19,119
20170301|2016-12-13 05:00,13,37.2,37.21,37.2,37.21,4
20170301|2016-12-13 05:30,13,37.22,37.22,37.18,37.2,23
20170301|2016-12-13 06:00,13,37.2,37.27,37.2,37.23,130
20170301|2016-12-13 06:30,13,37.25,37.28,37.21,37.28,100
20170301|2016-12-13 07:00,13,37.28,37.45,37.28,37.43,648
20170301|2016-12-13 07:30,13,37.44,37.5,37.41,37.42,164
20170301|2016-12-13 08:30,13,37.42,37.44,37.22,37.27,1133
20170301|2016-12-13 09:00,13,37.26,37.28,37.04,37.04,1025
20170301|2016-12-13 09:30,13,37.04,37.04,36.84,36.95,1556
20170301|2016-12-13 10:00,13,36.97,37.37,36.95,37.2,1161
20170301|2016-12-13 10:30,13,37.19,37.2,37.08,37.13,1997
20170301|2016-12-13 11:00,13,37.13,37.15,36.97,37.03,597
20170301|2016-12-13 11:30,13,37.04,37.07,36.99,37.04,651
20170301|2016-12-13 12:00,13,37.03,37.06,36.95,36.98,468
20170301|2016-12-13 12:30,13,36.98,37.12,36.97,37.05,674
20170301|2016-12-13 13:00,13,37.04,37.13,37.01,37.03,902
20170301|2016-12-13 19:00,14,37.01,37.04,36.94,36.96,167
20170301|2016-12-13 19:30,14,36.99,37.04,36.95,36.95,72
20170301|2016-12-13 20:00,14,36.98,37.02,36.98,37.02,23
20170301|2016-12-13 20:30,14,36.96,36.98,36.88,36.93,114
20170301|2016-12-13 21:00,14,36.91,36.95,36.89,36.94,84
20170301|2016-12-13 21:30,14,36.95,36.97,36.95,36.97,8
20170301|2016-12-13 22:00,14,36.99,37.03,36.98,37.01,49
20170301|2016-12-13 22:30,14,37.02,37.11,37.02,37.11,79
20170301|2016-12-13 23:00,14,37.1,37.13,37.07,37.12,17
20170301|2016-12-13 23:30,14,37.13,37.13,37.06,37.06,34
20170301|2016-12-14 00:00,14,37.07,37.07,36.95,37,255
20170301|2016-12-14 00:30,14,37.02,37.02,36.97,37,47
20170301|2016-12-14 01:00,14,37,37.03,37,37,13
20170301|2016-12-14 01:30,14,37,37.01,37,37.01,10
20170301|2016-12-14 02:00,14,36.99,37,36.94,36.95,21
20170301|2016-12-14 02:30,14,36.94,36.94,36.88,36.89,73
20170301|2016-12-14 03:00,14,36.92,36.92,36.87,36.9,144
20170301|2016-12-14 03:30,14,36.89,36.91,36.89,36.89,24
20170301|2016-12-14 04:00,14,36.89,36.92,36.89,36.92,11
20170301|2016-12-14 04:30,14,36.93,36.95,36.91,36.94,29
20170301|2016-12-14 05:00,14,36.94,36.95,36.94,36.95,20
20170301|2016-12-14 05:30,14,36.95,36.97,36.95,36.95,117
20170301|2016-12-14 06:00,14,36.99,36.99,36.94,36.95,34
20170301|2016-12-14 06:30,14,36.96,36.96,36.91,36.91,16
20170301|2016-12-14 07:00,14,36.92,36.98,36.9,36.95,245
20170301|2016-12-14 07:30,14,36.94,36.96,36.93,36.94,34
20170301|2016-12-14 08:30,14,37,37.08,36.94,37,1155
20170301|2016-12-14 09:00,14,37,37.28,37,37.2,1191
20170301|2016-12-14 09:30,14,37.21,37.25,37.1,37.18,1094
20170301|2016-12-14 10:00,14,37.18,37.3,37.15,37.22,1445
20170301|2016-12-14 10:30,14,37.21,37.25,37.16,37.24,559
20170301|2016-12-14 11:00,14,37.23,37.26,37.15,37.19,593
20170301|2016-12-14 11:30,14,37.18,37.27,37.17,37.22,553
20170301|2016-12-14 12:00,14,37.23,37.23,37.07,37.09,671
20170301|2016-12-14 12:30,14,37.09,37.2,37.08,37.11,633
20170301|2016-12-14 13:00,14,37.12,37.22,37.04,37.19,1467
20170301|2016-12-14 19:00,15,37.1,37.1,37,37.06,320
20170301|2016-12-14 19:30,15,37.03,37.04,36.83,36.86,327
20170301|2016-12-14 20:00,15,36.85,36.98,36.84,36.95,140
20170301|2016-12-14 20:30,15,36.94,37.09,36.89,37.09,162
20170301|2016-12-14 21:00,15,37.09,37.24,37.09,37.24,668
20170301|2016-12-14 21:30,15,37.21,37.21,37.15,37.2,194
20170301|2016-12-14 22:00,15,37.2,37.26,37.2,37.24,43
20170301|2016-12-14 22:30,15,37.24,37.24,37.24,37.24,1
20170301|2016-12-14 23:00,15,37.23,37.3,37.23,37.28,77
20170301|2016-12-14 23:30,15,37.27,37.27,37.19,37.19,74
20170301|2016-12-15 00:00,15,37.21,37.26,37.19,37.26,158
20170301|2016-12-15 00:30,15,37.22,37.23,37.15,37.15,67
20170301|2016-12-15 01:00,15,37.16,37.21,37.14,37.18,66
20170301|2016-12-15 01:30,15,37.23,37.25,37.2,37.22,85
20170301|2016-12-15 02:00,15,37.23,37.35,37.23,37.35,177
20170301|2016-12-15 02:30,15,37.35,37.44,37.35,37.39,263
20170301|2016-12-15 03:00,15,37.4,37.4,37.33,37.33,257
20170301|2016-12-15 03:30,15,37.33,37.54,37.32,37.48,812
20170301|2016-12-15 04:00,15,37.48,37.51,37.41,37.41,93
20170301|2016-12-15 04:30,15,37.42,37.45,37.4,37.45,133
20170301|2016-12-15 05:00,15,37.44,37.44,37.4,37.4,38
20170301|2016-12-15 05:30,15,37.39,37.42,37.39,37.4,37
20170301|2016-12-15 06:00,15,37.4,37.4,37.34,37.34,43
20170301|2016-12-15 06:30,15,37.33,37.35,37.28,37.3,262
20170301|2016-12-15 07:00,15,37.29,37.3,37.21,37.25,362
20170301|2016-12-15 07:30,15,37.25,37.29,37.21,37.25,76
20170301|2016-12-15 08:30,15,37.25,37.29,37,37.08,2467
20170301|2016-12-15 09:00,15,37.09,37.39,36.99,37.28,1940
20170301|2016-12-15 09:30,15,37.29,37.46,37.29,37.46,1318
20170301|2016-12-15 10:00,15,37.46,37.48,37.32,37.38,1217
20170301|2016-12-15 10:30,15,37.35,37.36,37.2,37.23,758
20170301|2016-12-15 11:00,15,37.24,37.36,37.06,37.25,2418
20170301|2016-12-15 11:30,15,37.25,37.32,37.2,37.25,529
20170301|2016-12-15 12:00,15,37.25,37.27,37.1,37.1,791
20170301|2016-12-15 12:30,15,37.11,37.13,37.07,37.09,508
20170301|2016-12-15 13:00,15,37.08,37.1,36.98,37.03,1024
20170301|2016-12-15 19:00,16,36.97,37.14,36.97,37.14,449
20170301|2016-12-15 19:30,16,37.14,37.17,37.07,37.14,205
20170301|2016-12-15 20:00,16,37.16,37.18,37.14,37.15,25
20170301|2016-12-15 20:30,16,37.16,37.3,37.15,37.2,191
20170301|2016-12-15 21:00,16,37.21,37.21,37.16,37.18,68
20170301|2016-12-15 21:30,16,37.15,37.18,37.15,37.18,96
20170301|2016-12-15 22:00,16,37.19,37.2,37.18,37.19,145
20170301|2016-12-15 22:30,16,37.17,37.17,37.17,37.17,1
20170301|2016-12-15 23:00,16,37.16,37.18,37.14,37.15,11
20170301|2016-12-15 23:30,16,37.16,37.18,37.14,37.15,54
20170301|2016-12-16 00:00,16,37.15,37.15,37.05,37.09,101
20170301|2016-12-16 00:30,16,37.04,37.04,36.92,36.93,188
20170301|2016-12-16 01:00,16,36.95,36.97,36.93,36.96,34
20170301|2016-12-16 01:30,16,36.95,37,36.95,37,52
20170301|2016-12-16 02:00,16,37.01,37.05,37.01,37.03,32
20170301|2016-12-16 02:30,16,37.03,37.05,36.95,36.96,134
20170301|2016-12-16 03:00,16,36.98,36.99,36.91,36.97,58
20170301|2016-12-16 03:30,16,36.97,36.99,36.94,36.98,45
20170301|2016-12-16 04:00,16,36.97,36.97,36.93,36.97,32
20170301|2016-12-16 04:30,16,36.95,36.97,36.94,36.97,8
20170301|2016-12-16 05:00,16,36.98,36.99,36.95,36.98,58
20170301|2016-12-16 05:30,16,36.97,36.98,36.94,36.95,59
20170301|2016-12-16 06:00,16,36.95,36.96,36.95,36.96,7
20170301|2016-12-16 06:30,16,36.95,36.96,36.94,36.95,30
20170301|2016-12-16 07:00,16,36.95,37,36.92,37,194
20170301|2016-12-16 07:30,16,37,37.06,37,37.06,109
20170301|2016-12-16 08:30,16,37.01,37.08,36.95,36.96,1088
20170301|2016-12-16 09:00,16,36.95,36.96,36.81,36.83,1510
20170301|2016-12-16 09:30,16,36.84,36.93,36.81,36.88,692
20170301|2016-12-16 10:00,16,36.88,37.1,36.88,37.04,1196
20170301|2016-12-16 10:30,16,37.04,37.07,36.89,36.94,632
20170301|2016-12-16 11:00,16,36.93,36.99,36.9,36.93,1059
20170301|2016-12-16 11:30,16,36.93,37.05,36.93,37.05,598
20170301|2016-12-16 12:00,16,37.04,37.1,37.01,37.06,731
20170301|2016-12-16 12:30,16,37.06,37.12,37.04,37.08,443
20170301|2016-12-16 13:00,16,37.08,37.1,36.95,37.08,850
20170301|2016-12-18 19:00,19,37.05,37.16,36.9,37.12,630
20170301|2016-12-18 19:30,19,37.17,37.42,37.15,37.4,429
20170301|2016-12-18 20:00,19,37.35,37.4,37.34,37.36,135
20170301|2016-12-18 20:30,19,37.36,37.39,37.26,37.26,199
20170301|2016-12-18 21:00,19,37.25,37.34,37.25,37.27,57
20170301|2016-12-18 21:30,19,37.27,37.29,37.26,37.27,23
20170301|2016-12-18 22:00,19,37.28,37.32,37.28,37.32,48
20170301|2016-12-18 22:30,19,37.33,37.36,37.31,37.36,89
20170301|2016-12-18 23:00,19,37.36,37.38,37.35,37.37,111
20170301|2016-12-18 23:30,19,37.36,37.44,37.35,37.4,414
20170301|2016-12-19 00:00,19,37.4,37.42,37.31,37.34,189
20170301|2016-12-19 00:30,19,37.32,37.32,37.04,37.09,290
20170301|2016-12-19 01:00,19,37.09,37.23,37.09,37.22,252
20170301|2016-12-19 01:30,19,37.22,37.23,37.15,37.2,310
20170301|2016-12-19 02:00,19,37.19,37.19,37.15,37.15,106
20170301|2016-12-19 02:30,19,37.15,37.15,37.04,37.04,257
20170301|2016-12-19 03:00,19,37.04,37.07,37.02,37.04,23
20170301|2016-12-19 03:30,19,37.03,37.03,36.94,36.94,121
20170301|2016-12-19 04:00,19,36.93,36.94,36.82,36.92,158
20170301|2016-12-19 04:30,19,36.96,36.96,36.93,36.94,11
20170301|2016-12-19 05:00,19,36.95,36.95,36.91,36.92,80
20170301|2016-12-19 05:30,19,36.93,36.99,36.92,36.96,159
20170301|2016-12-19 06:00,19,36.96,36.98,36.94,36.95,26
20170301|2016-12-19 06:30,19,36.96,36.97,36.9,36.91,101
20170301|2016-12-19 07:00,19,36.89,36.92,36.69,36.74,805
20170301|2016-12-19 07:30,19,36.74,36.84,36.73,36.82,135
20170301|2016-12-19 08:30,19,36.89,36.89,36.69,36.84,2542
20170301|2016-12-19 09:00,19,36.84,36.86,36.78,36.84,659
20170301|2016-12-19 09:30,19,36.84,36.85,36.73,36.73,1013
20170301|2016-12-19 10:00,19,36.74,36.79,36.74,36.78,689
20170301|2016-12-19 10:30,19,36.77,36.79,36.68,36.77,942
20170301|2016-12-19 11:00,19,36.76,36.81,36.75,36.78,559
20170301|2016-12-19 11:30,19,36.78,36.86,36.72,36.84,693
20170301|2016-12-19 12:00,19,36.85,36.94,36.84,36.86,583
20170301|2016-12-19 12:30,19,36.86,36.93,36.83,36.91,770
20170301|2016-12-19 13:00,19,36.92,36.94,36.81,36.85,1205
20170301|2016-12-19 19:00,20,36.85,36.92,36.77,36.8,289
20170301|2016-12-19 19:30,20,36.79,36.8,36.7,36.7,314
20170301|2016-12-19 20:00,20,36.69,36.69,36.65,36.66,161
20170301|2016-12-19 20:30,20,36.66,36.73,36.66,36.69,116
20170301|2016-12-19 21:00,20,36.66,36.69,36.61,36.62,130
20170301|2016-12-19 21:30,20,36.62,36.65,36.61,36.64,44
20170301|2016-12-19 22:00,20,36.65,36.66,36.56,36.61,174
20170301|2016-12-19 22:30,20,36.61,36.64,36.61,36.64,5
20170301|2016-12-19 23:00,20,36.64,36.66,36.63,36.64,21
20170301|2016-12-19 23:30,20,36.64,36.64,36.4,36.45,1400
20170301|2016-12-20 00:00,20,36.41,36.53,36.4,36.43,192
20170301|2016-12-20 00:30,20,36.43,36.55,36.4,36.4,312
20170301|2016-12-20 01:00,20,36.41,36.44,36.41,36.44,18
20170301|2016-12-20 01:30,20,36.44,36.44,36.41,36.41,27
20170301|2016-12-20 02:00,20,36.43,36.43,36.37,36.41,107
20170301|2016-12-20 02:30,20,36.4,36.4,36.32,36.33,333
20170301|2016-12-20 03:00,20,36.34,36.4,36.34,36.36,104
20170301|2016-12-20 03:30,20,36.36,36.38,36.33,36.34,64
20170301|2016-12-20 04:00,20,36.33,36.38,36.32,36.38,74
20170301|2016-12-20 04:30,20,36.38,36.41,36.38,36.39,142
20170301|2016-12-20 05:00,20,36.4,36.42,36.38,36.4,192
20170301|2016-12-20 05:30,20,36.41,36.46,36.4,36.44,121
20170301|2016-12-20 06:00,20,36.44,36.46,36.44,36.44,63
20170301|2016-12-20 06:30,20,36.43,36.5,36.43,36.49,163
20170301|2016-12-20 07:00,20,36.49,36.53,36.43,36.48,643
20170301|2016-12-20 07:30,20,36.46,36.5,36.43,36.48,202
20170301|2016-12-20 08:30,20,36.5,36.52,36.35,36.46,3281
20170301|2016-12-20 09:00,20,36.46,36.59,36.35,36.45,2549
20170301|2016-12-20 09:30,20,36.44,36.44,36.33,36.41,1441
20170301|2016-12-20 10:00,20,36.41,36.46,36.37,36.4,1572
20170301|2016-12-20 10:30,20,36.4,36.41,36.37,36.41,1097
20170301|2016-12-20 11:00,20,36.41,36.46,36.39,36.43,1391
20170301|2016-12-20 11:30,20,36.44,36.52,36.43,36.49,1300
20170301|2016-12-20 12:00,20,36.49,36.57,36.47,36.57,1083
20170301|2016-12-20 12:30,20,36.56,36.57,36.43,36.44,622
20170301|2016-12-20 13:00,20,36.44,36.45,36.33,36.38,1663
20170301|2016-12-20 19:00,21,36.31,36.45,36.31,36.36,742
20170301|2016-12-20 19:30,21,36.37,36.42,36.36,36.39,218
20170301|2016-12-20 20:00,21,36.4,36.43,36.37,36.4,51
20170301|2016-12-20 20:30,21,36.39,36.4,36.32,36.36,454
20170301|2016-12-20 21:00,21,36.35,36.48,36.35,36.48,125
20170301|2016-12-20 21:30,21,36.46,36.49,36.46,36.47,55
20170301|2016-12-20 22:00,21,36.47,36.5,36.47,36.5,42
20170301|2016-12-20 22:30,21,36.49,36.49,36.47,36.48,17
20170301|2016-12-20 23:00,21,36.47,36.48,36.47,36.48,6
20170301|2016-12-20 23:30,21,36.48,36.52,36.45,36.47,125
20170301|2016-12-21 00:00,21,36.46,36.47,36.43,36.43,18
20170301|2016-12-21 00:30,21,36.44,36.48,36.41,36.41,74
20170301|2016-12-21 01:00,21,36.41,36.45,36.41,36.45,48
20170301|2016-12-21 01:30,21,36.45,36.5,36.45,36.46,94
20170301|2016-12-21 02:00,21,36.46,36.49,36.45,36.45,74
20170301|2016-12-21 02:30,21,36.45,36.45,36.41,36.42,91
20170301|2016-12-21 03:00,21,36.42,36.42,36.39,36.4,154
20170301|2016-12-21 03:30,21,36.39,36.42,36.38,36.41,297
20170301|2016-12-21 04:00,21,36.41,36.41,36.4,36.4,121
20170301|2016-12-21 04:30,21,36.4,36.43,36.4,36.43,119
20170301|2016-12-21 05:00,21,36.43,36.45,36.43,36.45,125
20170301|2016-12-21 05:30,21,36.44,36.44,36.42,36.44,23
20170301|2016-12-21 06:00,21,36.43,36.45,36.43,36.44,29
20170301|2016-12-21 06:30,21,36.44,36.47,36.44,36.47,120
20170301|2016-12-21 07:00,21,36.46,36.47,36.42,36.46,345
20170301|2016-12-21 07:30,21,36.45,36.47,36.43,36.47,103
20170301|2016-12-21 08:30,21,36.49,36.49,36.41,36.47,2771
20170301|2016-12-21 09:00,21,36.48,36.52,36.41,36.42,1205
20170301|2016-12-21 09:30,21,36.41,36.51,36.35,36.5,2118
20170301|2016-12-21 10:00,21,36.5,36.59,36.45,36.56,2528
20170301|2016-12-21 10:30,21,36.55,36.57,36.38,36.39,1108
20170301|2016-12-21 11:00,21,36.4,36.4,36.2,36.26,2869
20170301|2016-12-21 11:30,21,36.25,36.33,36.19,36.3,1210
20170301|2016-12-21 12:00,21,36.29,36.31,36.26,36.29,697
20170301|2016-12-21 12:30,21,36.28,36.33,36.23,36.31,785
20170301|2016-12-21 13:00,21,36.3,36.45,36.2,36.44,1290
20170301|2016-12-21 19:00,22,36.44,36.46,36.14,36.17,1486
20170301|2016-12-21 19:30,22,36.17,36.2,36.09,36.14,598
20170301|2016-12-21 20:00,22,36.13,36.15,36.12,36.14,55
20170301|2016-12-21 20:30,22,36.14,36.15,36.05,36.07,238
20170301|2016-12-21 21:00,22,36.07,36.1,36.06,36.08,270
20170301|2016-12-21 21:30,22,36.08,36.08,36.08,36.08,20
20170301|2016-12-21 22:00,22,36.08,36.1,36.08,36.1,94
20170301|2016-12-21 22:30,22,36.1,36.14,36.1,36.12,105
20170301|2016-12-21 23:00,22,36.12,36.14,36.09,36.09,88
20170301|2016-12-21 23:30,22,36.09,36.11,36.07,36.1,191
20170301|2016-12-22 00:00,22,36.09,36.1,35.92,35.92,1102
20170301|2016-12-22 00:30,22,35.93,35.98,35.83,35.84,773
20170301|2016-12-22 01:00,22,35.85,35.96,35.85,35.96,304
20170301|2016-12-22 01:30,22,35.96,35.99,35.93,35.93,88
20170301|2016-12-22 02:00,22,35.93,35.98,35.91,35.94,161
20170301|2016-12-22 02:30,22,35.94,36,35.93,35.99,159
20170301|2016-12-22 03:00,22,35.99,35.99,35.89,35.91,599
20170301|2016-12-22 03:30,22,35.91,35.91,35.84,35.85,409
20170301|2016-12-22 04:00,22,35.85,35.9,35.84,35.89,201
20170301|2016-12-22 04:30,22,35.89,35.91,35.88,35.89,121
20170301|2016-12-22 05:00,22,35.89,35.9,35.88,35.88,72
20170301|2016-12-22 05:30,22,35.88,35.91,35.88,35.89,157
20170301|2016-12-22 06:00,22,35.89,35.9,35.88,35.89,111
20170301|2016-12-22 06:30,22,35.89,35.93,35.89,35.93,325
20170301|2016-12-22 07:00,22,35.92,35.92,35.85,35.86,1382
20170301|2016-12-22 07:30,22,35.86,35.88,35.84,35.84,687
20170301|2016-12-22 08:30,22,35.9,36,35.85,35.87,5232
20170301|2016-12-22 09:00,22,35.87,35.98,35.87,35.91,1181
20170301|2016-12-22 09:30,22,35.92,35.92,35.66,35.71,6264
20170301|2016-12-22 10:00,22,35.72,35.79,35.7,35.75,2134
20170301|2016-12-22 10:30,22,35.75,35.77,35.7,35.71,2269
20170301|2016-12-22 11:00,22,35.71,35.75,35.59,35.6,2986
20170301|2016-12-22 11:30,22,35.61,35.66,35.49,35.49,3375
20170301|2016-12-22 12:00,22,35.5,35.59,35.18,35.18,6043
20170301|2016-12-22 12:30,22,35.19,35.38,35.16,35.19,4200
20170301|2016-12-22 13:00,22,35.19,35.22,35.06,35.17,5349
20170301|2016-12-22 19:00,23,35.13,35.27,35.04,35.04,1905
20170301|2016-12-22 19:30,23,35.04,35.09,34.88,34.91,997
20170301|2016-12-22 20:00,23,34.91,34.98,34.91,34.93,300
20170301|2016-12-22 20:30,23,34.92,34.97,34.91,34.92,255
20170301|2016-12-22 21:00,23,34.91,34.93,34.89,34.9,321
20170301|2016-12-22 21:30,23,34.89,34.9,34.86,34.87,258
20170301|2016-12-22 22:00,23,34.87,34.89,34.84,34.86,126
20170301|2016-12-22 22:30,23,34.85,34.86,34.67,34.69,1154
20170301|2016-12-22 23:00,23,34.69,34.71,34.57,34.68,793
20170301|2016-12-22 23:30,23,34.67,34.73,34.66,34.71,786
20170301|2016-12-23 00:00,23,34.71,34.89,34.69,34.84,1165
20170301|2016-12-23 00:30,23,34.84,34.89,34.78,34.79,490
20170301|2016-12-23 01:00,23,34.79,34.81,34.79,34.81,94
20170301|2016-12-23 01:30,23,34.82,35.2,34.82,35.14,1108
20170301|2016-12-23 02:00,23,35.14,35.15,35.09,35.09,438
20170301|2016-12-23 02:30,23,35.08,35.16,35.05,35.13,509
20170301|2016-12-23 03:00,23,35.12,35.29,35.12,35.21,608
20170301|2016-12-23 03:30,23,35.21,35.38,35.19,35.29,1095
20170301|2016-12-23 04:00,23,35.29,35.35,35.19,35.32,981
20170301|2016-12-23 04:30,23,35.33,35.35,35.31,35.35,149
20170301|2016-12-23 05:00,23,35.35,35.39,35.35,35.39,108
20170301|2016-12-23 05:30,23,35.39,35.39,35.29,35.33,155
20170301|2016-12-23 06:00,23,35.33,35.34,35.29,35.32,234
20170301|2016-12-23 06:30,23,35.31,35.37,35.3,35.31,310
20170301|2016-12-23 07:00,23,35.32,35.32,35.19,35.24,613
20170301|2016-12-23 07:30,23,35.23,35.26,35.18,35.19,173
20170301|2016-12-23 08:30,23,35.21,35.21,34.99,35.09,4593
20170301|2016-12-23 09:00,23,35.09,35.17,35.03,35.08,2246
20170301|2016-12-23 09:30,23,35.08,35.09,34.86,34.88,2419
20170301|2016-12-23 10:00,23,34.89,34.97,34.83,34.89,2368
20170301|2016-12-23 10:30,23,34.89,34.97,34.85,34.96,1993
20170301|2016-12-23 11:00,23,34.96,35.06,34.87,34.88,2040
20170301|2016-12-23 11:30,23,34.89,34.97,34.8,34.9,4254
20170301|2016-12-23 12:00,23,34.9,35.04,34.89,35,746
20170301|2016-12-26 19:00,27,34.92,35.02,34.85,34.94,906
20170301|2016-12-26 19:30,27,34.94,34.95,34.92,34.95,93
20170301|2016-12-26 20:00,27,34.95,34.95,34.89,34.9,65
20170301|2016-12-26 20:30,27,34.89,34.96,34.88,34.95,237
20170301|2016-12-26 21:00,27,34.95,35.23,34.95,35.19,722
20170301|2016-12-26 21:30,27,35.19,35.19,35.07,35.13,330
20170301|2016-12-26 22:00,27,35.13,35.17,35.12,35.14,125
20170301|2016-12-26 22:30,27,35.13,35.15,35.13,35.14,61
20170301|2016-12-26 23:00,27,35.14,35.25,35.12,35.24,200
20170301|2016-12-26 23:30,27,35.23,35.26,35.21,35.26,277
20170301|2016-12-27 00:00,27,35.26,35.36,35.26,35.31,823
20170301|2016-12-27 00:30,27,35.31,35.38,35.31,35.36,230
20170301|2016-12-27 01:00,27,35.35,35.37,35.25,35.32,319
20170301|2016-12-27 01:30,27,35.31,35.32,35.29,35.29,107
20170301|2016-12-27 02:00,27,35.3,35.36,35.21,35.24,555
20170301|2016-12-27 02:30,27,35.24,35.28,35.21,35.23,210
20170301|2016-12-27 03:00,27,35.23,35.23,35.18,35.19,354
20170301|2016-12-27 03:30,27,35.19,35.26,35.18,35.25,305
20170301|2016-12-27 04:00,27,35.26,35.28,35.25,35.25,280
20170301|2016-12-27 04:30,27,35.25,35.38,35.25,35.36,391
20170301|2016-12-27 05:00,27,35.36,35.37,35.3,35.33,233
20170301|2016-12-27 05:30,27,35.33,35.43,35.32,35.35,299
20170301|2016-12-27 06:00,27,35.35,35.35,35.32,35.33,185
20170301|2016-12-27 06:30,27,35.34,35.35,35.32,35.33,143
20170301|2016-12-27 07:00,27,35.34,35.42,35.32,35.39,314
20170301|2016-12-27 07:30,27,35.4,35.43,35.38,35.39,254
20170301|2016-12-27 08:30,27,35.3,35.58,35.3,35.45,4836
20170301|2016-12-27 09:00,27,35.45,35.63,35.45,35.56,3325
20170301|2016-12-27 09:30,27,35.56,35.57,35.33,35.34,1758
20170301|2016-12-27 10:00,27,35.34,35.39,35.25,35.3,1894
20170301|2016-12-27 10:30,27,35.3,35.35,35.19,35.21,1477
20170301|2016-12-27 11:00,27,35.21,35.31,35.15,35.25,1532
20170301|2016-12-27 11:30,27,35.25,35.34,35.24,35.28,1100
20170301|2016-12-27 12:00,27,35.28,35.39,35.27,35.35,941
20170301|2016-12-27 12:30,27,35.35,35.37,35.25,35.31,1637
20170301|2016-12-27 13:00,27,35.31,35.51,35.3,35.36,2588
20170301|2016-12-27 19:00,28,35.4,35.47,35.37,35.42,1266
20170301|2016-12-27 19:30,28,35.43,35.44,35.35,35.37,442
20170301|2016-12-27 20:00,28,35.38,35.39,35.25,35.29,518
20170301|2016-12-27 20:30,28,35.29,35.31,35.18,35.27,482
20170301|2016-12-27 21:00,28,35.28,35.32,35.26,35.27,208
20170301|2016-12-27 21:30,28,35.28,35.29,35.26,35.27,103
20170301|2016-12-27 22:00,28,35.28,35.29,35.26,35.27,54
20170301|2016-12-27 22:30,28,35.26,35.27,35.22,35.25,60
20170301|2016-12-27 23:00,28,35.24,35.24,35.22,35.24,29
20170301|2016-12-27 23:30,28,35.24,35.28,35.2,35.25,290
20170301|2016-12-28 00:00,28,35.25,35.33,35.2,35.3,561
20170301|2016-12-28 00:30,28,35.29,35.31,35.25,35.26,146
20170301|2016-12-28 01:00,28,35.26,35.28,35.25,35.28,39
20170301|2016-12-28 01:30,28,35.27,35.27,35.26,35.27,50
20170301|2016-12-28 02:00,28,35.27,35.32,35.27,35.3,305
20170301|2016-12-28 02:30,28,35.31,35.53,35.3,35.45,1868
20170301|2016-12-28 03:00,28,35.46,35.46,35.34,35.38,198
20170301|2016-12-28 03:30,28,35.37,35.4,35.37,35.38,83
20170301|2016-12-28 04:00,28,35.38,35.43,35.27,35.28,395
20170301|2016-12-28 04:30,28,35.28,35.31,35.26,35.28,396
20170301|2016-12-28 05:00,28,35.28,35.33,35.27,35.29,197
20170301|2016-12-28 05:30,28,35.3,35.3,35.26,35.26,111
20170301|2016-12-28 06:00,28,35.26,35.33,35.26,35.3,316
20170301|2016-12-28 06:30,28,35.29,35.29,35.22,35.24,178
20170301|2016-12-28 07:00,28,35.22,35.3,35.05,35.25,2073
20170301|2016-12-28 07:30,28,35.25,35.28,35.2,35.21,341
20170301|2016-12-28 08:30,28,35.34,35.36,34.94,34.95,4695
20170301|2016-12-28 09:00,28,34.94,34.95,34.71,34.72,6070
20170301|2016-12-28 09:30,28,34.72,34.92,34.67,34.92,3598
20170301|2016-12-28 10:00,28,34.92,35.08,34.85,34.91,3654
20170301|2016-12-28 10:30,28,34.91,35.04,34.89,34.98,2171
20170301|2016-12-28 11:00,28,34.98,35.04,34.9,35,1602
20170301|2016-12-28 11:30,28,35,35.08,35,35.05,1514
20170301|2016-12-28 12:00,28,35.05,35.09,35,35.02,1209
20170301|2016-12-28 12:30,28,35.02,35.06,34.97,35,1548
20170301|2016-12-28 13:00,28,35,35.19,35,35.13,2566
20170301|2016-12-28 19:00,29,35.03,35.11,34.92,34.98,777
20170301|2016-12-28 19:30,29,34.99,35,34.91,34.91,266
20170301|2016-12-28 20:00,29,34.91,34.97,34.89,34.95,236
20170301|2016-12-28 20:30,29,34.95,35.06,34.95,35.02,468
20170301|2016-12-28 21:00,29,35.02,35.07,34.93,34.98,308
20170301|2016-12-28 21:30,29,34.99,35.03,34.98,35.01,94
20170301|2016-12-28 22:00,29,35.01,35.03,34.97,35.02,144
20170301|2016-12-28 22:30,29,35.02,35.03,35,35.01,40
20170301|2016-12-28 23:00,29,35.02,35.02,35.01,35.02,11
20170301|2016-12-28 23:30,29,35.01,35.03,34.95,34.98,208
20170301|2016-12-29 00:00,29,34.97,34.98,34.87,34.87,285
20170301|2016-12-29 00:30,29,34.87,34.92,34.87,34.9,76
20170301|2016-12-29 01:00,29,34.9,34.91,34.87,34.88,103
20170301|2016-12-29 01:30,29,34.89,34.9,34.82,34.85,189
20170301|2016-12-29 02:00,29,34.85,34.88,34.84,34.88,107
20170301|2016-12-29 02:30,29,34.89,35,34.87,34.98,571
20170301|2016-12-29 03:00,29,34.97,34.99,34.92,34.94,238
20170301|2016-12-29 03:30,29,34.94,35.1,34.94,35.07,633
20170301|2016-12-29 04:00,29,35.07,35.12,35.07,35.09,432
20170301|2016-12-29 04:30,29,35.09,35.11,35.09,35.11,162
20170301|2016-12-29 05:00,29,35.11,35.19,35.11,35.14,504
20170301|2016-12-29 05:30,29,35.14,35.14,35.11,35.12,169
20170301|2016-12-29 06:00,29,35.12,35.12,35.1,35.12,214
20170301|2016-12-29 06:30,29,35.13,35.15,35.1,35.1,275
20170301|2016-12-29 07:00,29,35.1,35.17,35.08,35.16,774
20170301|2016-12-29 07:30,29,35.15,35.18,35.11,35.14,370
20170301|2016-12-29 08:30,29,35.09,35.18,34.93,34.93,2943
20170301|2016-12-29 09:00,29,34.93,34.98,34.88,34.89,2544
20170301|2016-12-29 09:30,29,34.88,34.97,34.87,34.89,1598
20170301|2016-12-29 10:00,29,34.9,34.93,34.86,34.86,1515
20170301|2016-12-29 10:30,29,34.85,34.87,34.8,34.82,2947
20170301|2016-12-29 11:00,29,34.82,34.9,34.82,34.89,2438
20170301|2016-12-29 11:30,29,34.88,34.89,34.84,34.88,1228
20170301|2016-12-29 12:00,29,34.87,34.92,34.87,34.88,1139
20170301|2016-12-29 12:30,29,34.88,34.9,34.84,34.85,1046
20170301|2016-12-29 13:00,29,34.85,34.88,34.75,34.79,3299
20170301|2016-12-29 19:00,30,34.85,34.9,34.76,34.84,982
20170301|2016-12-29 19:30,30,34.84,34.85,34.81,34.81,157
20170301|2016-12-29 20:00,30,34.81,34.85,34.81,34.84,84
20170301|2016-12-29 20:30,30,34.84,34.88,34.83,34.87,198
20170301|2016-12-29 21:00,30,34.86,34.86,34.83,34.85,79
20170301|2016-12-29 21:30,30,34.85,34.86,34.85,34.85,34
20170301|2016-12-29 22:00,30,34.86,34.86,34.85,34.86,65
20170301|2016-12-29 22:30,30,34.86,34.87,34.85,34.85,17
20170301|2016-12-29 23:00,30,34.85,34.87,34.85,34.86,27
20170301|2016-12-29 23:30,30,34.86,34.87,34.85,34.86,41
20170301|2016-12-30 00:00,30,34.85,34.92,34.82,34.9,397
20170301|2016-12-30 00:30,30,34.89,34.89,34.82,34.85,142
20170301|2016-12-30 01:00,30,34.85,34.85,34.81,34.82,135
20170301|2016-12-30 01:30,30,34.82,34.84,34.81,34.83,74
20170301|2016-12-30 02:00,30,34.84,34.85,34.82,34.83,52
20170301|2016-12-30 02:30,30,34.83,34.88,34.82,34.87,227
20170301|2016-12-30 03:00,30,34.86,34.93,34.84,34.93,332
20170301|2016-12-30 03:30,30,34.92,34.92,34.87,34.89,206
20170301|2016-12-30 04:00,30,34.88,34.88,34.85,34.85,201
20170301|2016-12-30 04:30,30,34.85,34.87,34.85,34.85,116
20170301|2016-12-30 05:00,30,34.85,34.88,34.84,34.87,145
20170301|2016-12-30 05:30,30,34.87,34.91,34.87,34.89,173
20170301|2016-12-30 06:00,30,34.89,34.9,34.84,34.84,370
20170301|2016-12-30 06:30,30,34.84,34.86,34.82,34.83,157
20170301|2016-12-30 07:00,30,34.84,34.86,34.79,34.79,256
20170301|2016-12-30 07:30,30,34.8,34.83,34.76,34.81,258
20170301|2016-12-30 08:30,30,34.78,35.02,34.75,34.83,3778
20170301|2016-12-30 09:00,30,34.83,34.83,34.73,34.76,1746
20170301|2016-12-30 09:30,30,34.77,34.78,34.73,34.75,748
20170301|2016-12-30 10:00,30,34.75,34.81,34.73,34.76,1361
20170301|2016-12-30 10:30,30,34.76,34.82,34.73,34.77,1201
20170301|2016-12-30 11:00,30,34.77,34.78,34.71,34.76,1247
20170301|2016-12-30 11:30,30,34.76,34.77,34.71,34.71,860
20170301|2016-12-30 12:00,30,34.71,34.73,34.7,34.71,1044
20170301|2016-12-30 12:30,30,34.72,34.75,34.67,34.7,1251
20170301|2016-12-30 13:00,30,34.7,34.73,34.62,34.69,3062
20170301|2017-01-02 19:00,3,34.63,34.97,34.62,34.79,1458
20170301|2017-01-02 19:30,3,34.78,34.85,34.78,34.84,182
20170301|2017-01-02 20:00,3,34.85,34.89,34.82,34.82,100
20170301|2017-01-02 20:30,3,34.83,34.87,34.83,34.86,150
20170301|2017-01-02 21:00,3,34.87,35,34.85,34.94,523
20170301|2017-01-02 21:30,3,34.93,34.96,34.89,34.93,226
20170301|2017-01-02 22:00,3,34.92,34.94,34.89,34.9,65
20170301|2017-01-02 22:30,3,34.89,34.95,34.89,34.94,90
20170301|2017-01-02 23:00,3,34.95,35,34.93,34.96,131
20170301|2017-01-02 23:30,3,34.96,34.97,34.87,34.91,291
20170301|2017-01-03 00:00,3,34.9,34.9,34.87,34.89,237
20170301|2017-01-03 00:30,3,34.89,34.9,34.75,34.75,932
20170301|2017-01-03 01:00,3,34.76,34.78,34.74,34.76,127
20170301|2017-01-03 01:30,3,34.76,34.9,34.76,34.89,293
20170301|2017-01-03 02:00,3,34.88,34.91,34.84,34.9,310
20170301|2017-01-03 02:30,3,34.9,34.92,34.89,34.91,137
20170301|2017-01-03 03:00,3,34.9,34.94,34.9,34.93,84
20170301|2017-01-03 03:30,3,34.93,34.99,34.92,34.97,392
20170301|2017-01-03 04:00,3,34.97,34.99,34.91,34.93,229
20170301|2017-01-03 04:30,3,34.93,34.97,34.93,34.96,147
20170301|2017-01-03 05:00,3,34.96,35,34.9,34.92,693
20170301|2017-01-03 05:30,3,34.92,34.97,34.92,34.96,87
20170301|2017-01-03 06:00,3,34.96,34.97,34.89,34.9,180
20170301|2017-01-03 06:30,3,34.89,34.96,34.89,34.92,256
20170301|2017-01-03 07:00,3,34.92,34.98,34.86,34.96,816
20170301|2017-01-03 07:30,3,34.96,34.97,34.91,34.96,235
20170301|2017-01-03 08:30,3,34.91,34.94,34.69,34.75,4736
20170301|2017-01-03 09:00,3,34.75,34.79,34.67,34.79,2274
20170301|2017-01-03 09:30,3,34.79,34.94,34.74,34.94,2633
20170301|2017-01-03 10:00,3,34.93,34.93,34.77,34.78,1697
20170301|2017-01-03 10:30,3,34.78,34.92,34.78,34.81,1825
20170301|2017-01-03 11:00,3,34.8,34.83,34.75,34.8,1514
20170301|2017-01-03 11:30,3,34.79,34.86,34.76,34.77,1393
20170301|2017-01-03 12:00,3,34.77,34.89,34.77,34.86,1321
20170301|2017-01-03 12:30,3,34.85,34.85,34.75,34.82,1881
20170301|2017-01-03 13:00,3,34.82,34.89,34.75,34.88,3269
20170301|2017-01-03 19:00,4,34.82,34.83,34.7,34.77,1057
20170301|2017-01-03 19:30,4,34.76,34.77,34.54,34.56,2193
20170301|2017-01-03 20:00,4,34.55,34.65,34.55,34.6,427
20170301|2017-01-03 20:30,4,34.6,34.65,34.55,34.58,485
20170301|2017-01-03 21:00,4,34.6,34.8,34.59,34.78,473
20170301|2017-01-03 21:30,4,34.78,34.79,34.73,34.74,109
20170301|2017-01-03 22:00,4,34.74,34.8,34.73,34.77,106
20170301|2017-01-03 22:30,4,34.77,34.79,34.77,34.79,28
20170301|2017-01-03 23:00,4,34.79,34.8,34.76,34.8,54
20170301|2017-01-03 23:30,4,34.79,34.8,34.73,34.75,119
20170301|2017-01-04 00:00,4,34.73,34.77,34.7,34.71,304
20170301|2017-01-04 00:30,4,34.72,34.76,34.68,34.74,177
20170301|2017-01-04 01:00,4,34.74,34.76,34.72,34.74,163
20170301|2017-01-04 01:30,4,34.73,34.77,34.73,34.77,144
20170301|2017-01-04 02:00,4,34.76,34.86,34.75,34.82,409
20170301|2017-01-04 02:30,4,34.84,34.86,34.82,34.85,171
20170301|2017-01-04 03:00,4,34.84,34.87,34.83,34.83,99
20170301|2017-01-04 03:30,4,34.83,34.89,34.82,34.87,358
20170301|2017-01-04 04:00,4,34.87,34.93,34.85,34.93,408
20170301|2017-01-04 04:30,4,34.93,34.94,34.88,34.88,118
20170301|2017-01-04 05:00,4,34.89,34.89,34.85,34.85,141
20170301|2017-01-04 05:30,4,34.85,34.89,34.85,34.86,175
20170301|2017-01-04 06:00,4,34.86,34.89,34.86,34.88,70
20170301|2017-01-04 06:30,4,34.88,35.08,34.87,35.05,1161
20170301|2017-01-04 07:00,4,35.04,35.04,34.96,34.98,869
20170301|2017-01-04 07:30,4,34.98,35,34.9,34.92,334
20170301|2017-01-04 08:30,4,34.85,35.08,34.83,35,4339
20170301|2017-01-04 09:00,4,35.01,35.15,34.99,35.12,2366
20170301|2017-01-04 09:30,4,35.12,35.55,35.12,35.47,6518
20170301|2017-01-04 10:00,4,35.47,35.51,35.25,35.33,4481
20170301|2017-01-04 10:30,4,35.33,35.4,35.3,35.31,2623
20170301|2017-01-04 11:00,4,35.31,35.44,35.3,35.33,2447
20170301|2017-01-04 11:30,4,35.32,35.46,35.32,35.4,1950
20170301|2017-01-04 12:00,4,35.41,35.45,35.27,35.36,2064
20170301|2017-01-04 12:30,4,35.36,35.4,35.25,35.25,2114
20170301|2017-01-04 13:00,4,35.25,35.27,35.17,35.17,3909
20170301|2017-01-04 19:00,5,35.22,35.25,35.17,35.18,692
20170301|2017-01-04 19:30,5,35.18,35.21,35.17,35.19,237
20170301|2017-01-04 20:00,5,35.19,35.26,35.19,35.24,463
20170301|2017-01-04 20:30,5,35.25,35.25,35.2,35.22,285
20170301|2017-01-04 21:00,5,35.23,35.26,35.19,35.25,188
20170301|2017-01-04 21:30,5,35.26,35.27,35.23,35.23,142
20170301|2017-01-04 22:00,5,35.24,35.25,35.24,35.25,13
20170301|2017-01-04 22:30,5,35.25,35.26,35.23,35.24,43
20170301|2017-01-04 23:00,5,35.24,35.24,35.23,35.24,22
20170301|2017-01-04 23:30,5,35.24,35.42,35.24,35.36,936
20170301|2017-01-05 00:00,5,35.37,35.38,35.26,35.32,476
20170301|2017-01-05 00:30,5,35.32,35.34,35.27,35.32,254
20170301|2017-01-05 01:00,5,35.33,35.33,35.28,35.3,121
20170301|2017-01-05 01:30,5,35.31,35.35,35.31,35.35,266
20170301|2017-01-05 02:00,5,35.36,35.42,35.36,35.39,357
20170301|2017-01-05 02:30,5,35.38,35.39,35.35,35.38,364
20170301|2017-01-05 03:00,5,35.39,35.43,35.35,35.35,782
20170301|2017-01-05 03:30,5,35.35,35.35,35.2,35.22,632
20170301|2017-01-05 04:00,5,35.21,35.26,35.17,35.21,673
20170301|2017-01-05 04:30,5,35.21,35.25,35.21,35.24,166
20170301|2017-01-05 05:00,5,35.23,35.23,35.18,35.23,128
20170301|2017-01-05 05:30,5,35.24,35.28,35.21,35.27,759
20170301|2017-01-05 06:00,5,35.27,35.31,35.26,35.3,227
20170301|2017-01-05 06:30,5,35.3,35.37,35.29,35.37,525
20170301|2017-01-05 07:00,5,35.36,35.37,35.3,35.35,607
20170301|2017-01-05 07:30,5,35.36,35.36,35.3,35.32,317
20170301|2017-01-05 08:30,5,35.34,35.35,35.13,35.26,4433
20170301|2017-01-05 09:00,5,35.26,35.43,35.1,35.12,3599
20170301|2017-01-05 09:30,5,35.11,35.31,35.04,35.28,3132
20170301|2017-01-05 10:00,5,35.27,35.33,35.22,35.26,1678
20170301|2017-01-05 10:30,5,35.25,35.3,35.17,35.19,1433
20170301|2017-01-05 11:00,5,35.18,35.32,35.17,35.3,1547
20170301|2017-01-05 11:30,5,35.3,35.32,35.24,35.26,1422
20170301|2017-01-05 12:00,5,35.26,35.43,35.25,35.39,2366
20170301|2017-01-05 12:30,5,35.38,35.39,35.29,35.3,1286
20170301|2017-01-05 13:00,5,35.3,35.39,35.13,35.17,4215
20170301|2017-01-05 19:00,6,35.22,35.33,35.22,35.26,752
20170301|2017-01-05 19:30,6,35.27,35.28,35.22,35.28,189
20170301|2017-01-05 20:00,6,35.28,35.35,35.27,35.35,356
20170301|2017-01-05 20:30,6,35.34,35.34,35.25,35.26,169
20170301|2017-01-05 21:00,6,35.26,35.29,35.18,35.18,372
20170301|2017-01-05 21:30,6,35.18,35.24,35.17,35.24,87
20170301|2017-01-05 22:00,6,35.24,35.25,35.23,35.23,67
20170301|2017-01-05 22:30,6,35.22,35.26,35.21,35.25,70
20170301|2017-01-05 23:00,6,35.25,35.25,35.19,35.23,54
20170301|2017-01-05 23:30,6,35.23,35.23,35.12,35.13,275
20170301|2017-01-06 00:00,6,35.12,35.13,35.03,35.03,638
20170301|2017-01-06 00:30,6,35.03,35.03,34.89,34.96,1376
20170301|2017-01-06 01:00,6,34.97,34.97,34.86,34.95,607
20170301|2017-01-06 01:30,6,34.95,34.96,34.93,34.95,380
20170301|2017-01-06 02:00,6,34.96,35.06,34.96,35.05,317
20170301|2017-01-06 02:30,6,35.04,35.08,35.04,35.05,388
20170301|2017-01-06 03:00,6,35.04,35.12,35.04,35.11,516
20170301|2017-01-06 03:30,6,35.11,35.19,35.09,35.16,470
20170301|2017-01-06 04:00,6,35.16,35.17,35.08,35.1,328
20170301|2017-01-06 04:30,6,35.09,35.15,35.08,35.14,322
20170301|2017-01-06 05:00,6,35.14,35.14,35.08,35.08,143
20170301|2017-01-06 05:30,6,35.08,35.2,35.06,35.18,601
20170301|2017-01-06 06:00,6,35.18,35.21,35.18,35.19,128
20170301|2017-01-06 06:30,6,35.19,35.21,35.18,35.2,195
20170301|2017-01-06 07:00,6,35.2,35.3,35.2,35.24,912
20170301|2017-01-06 07:30,6,35.26,35.29,35.19,35.27,772
20170301|2017-01-06 08:30,6,35.3,35.35,34.97,35.24,6417
20170301|2017-01-06 09:00,6,35.24,35.24,35.04,35.06,1837
20170301|2017-01-06 09:30,6,35.06,35.15,35.05,35.09,1694
20170301|2017-01-06 10:00,6,35.1,35.14,35.05,35.07,1604
20170301|2017-01-06 10:30,6,35.07,35.11,35.04,35.06,1118
20170301|2017-01-06 11:00,6,35.06,35.08,34.96,34.97,1785
20170301|2017-01-06 11:30,6,34.97,35.01,34.92,34.97,2167
20170301|2017-01-06 12:00,6,34.97,35.04,34.97,34.99,1185
20170301|2017-01-06 12:30,6,34.99,35.07,34.99,35,1200
20170301|2017-01-06 13:00,6,35,35.04,34.94,35,1955
20170301|2017-01-08 19:00,9,35.01,35.11,34.89,34.95,1243
20170301|2017-01-08 19:30,9,34.96,35.12,34.94,35.11,488
20170301|2017-01-08 20:00,9,35.12,35.16,35.07,35.07,229
20170301|2017-01-08 20:30,9,35.09,35.12,35.04,35.09,136
20170301|2017-01-08 21:00,9,35.11,35.12,35.05,35.08,134
20170301|2017-01-08 21:30,9,35.07,35.09,35.03,35.04,139
20170301|2017-01-08 22:00,9,35.04,35.08,35.04,35.08,51
20170301|2017-01-08 22:30,9,35.08,35.1,35.08,35.1,34
20170301|2017-01-08 23:00,9,35.1,35.1,35.07,35.07,10
20170301|2017-01-08 23:30,9,35.07,35.1,35.04,35.06,158
20170301|2017-01-09 00:00,9,35.06,35.07,35.02,35.03,275
20170301|2017-01-09 00:30,9,35.03,35.13,35.02,35.07,189
20170301|2017-01-09 01:00,9,35.07,35.07,35.02,35.02,93
20170301|2017-01-09 01:30,9,35.03,35.03,34.98,35.01,88
20170301|2017-01-09 02:00,9,35.02,35.06,35.02,35.05,155
20170301|2017-01-09 02:30,9,35.06,35.08,35.05,35.07,172
20170301|2017-01-09 03:00,9,35.06,35.08,35.05,35.05,310
20170301|2017-01-09 03:30,9,35.05,35.08,35.03,35.07,183
20170301|2017-01-09 04:00,9,35.08,35.09,35.05,35.06,54
20170301|2017-01-09 04:30,9,35.07,35.08,35.05,35.08,88
20170301|2017-01-09 05:00,9,35.08,35.08,35.04,35.06,34
20170301|2017-01-09 05:30,9,35.06,35.07,35.05,35.06,58
20170301|2017-01-09 06:00,9,35.05,35.05,35,35.03,280
20170301|2017-01-09 06:30,9,35.03,35.03,34.98,34.98,189
20170301|2017-01-09 07:00,9,35,35.1,34.99,35.07,433
20170301|2017-01-09 07:30,9,35.08,35.12,35.05,35.11,176
20170301|2017-01-09 08:30,9,35.04,35.09,34.99,35.08,2629
20170301|2017-01-09 09:00,9,35.08,35.1,34.99,35.02,1295
20170301|2017-01-09 09:30,9,35.02,35.3,35.02,35.24,5160
20170301|2017-01-09 10:00,9,35.23,35.25,35.18,35.21,1199
20170301|2017-01-09 10:30,9,35.22,35.25,35.17,35.21,1505
20170301|2017-01-09 11:00,9,35.21,35.25,35.19,35.22,932
20170301|2017-01-09 11:30,9,35.22,35.31,35.19,35.3,1452
20170301|2017-01-09 12:00,9,35.3,35.36,35.26,35.33,2207
20170301|2017-01-09 12:30,9,35.34,35.37,35.25,35.35,2678
20170301|2017-01-09 13:00,9,35.35,35.51,35.34,35.46,6011
20170301|2017-01-09 19:00,10,35.44,35.45,35.28,35.34,1097
20170301|2017-01-09 19:30,10,35.34,35.35,35.26,35.28,362
20170301|2017-01-09 20:00,10,35.28,35.32,35.26,35.32,124
20170301|2017-01-09 20:30,10,35.31,35.34,35.26,35.26,389
20170301|2017-01-09 21:00,10,35.26,35.26,35.2,35.24,550
20170301|2017-01-09 21:30,10,35.25,35.32,35.25,35.3,181
20170301|2017-01-09 22:00,10,35.3,35.39,35.29,35.38,333
20170301|2017-01-09 22:30,10,35.38,35.39,35.32,35.33,299
20170301|2017-01-09 23:00,10,35.34,35.34,35.31,35.32,26
20170301|2017-01-09 23:30,10,35.32,35.36,35.25,35.28,318
20170301|2017-01-10 00:00,10,35.28,35.32,35.22,35.32,222
20170301|2017-01-10 00:30,10,35.3,35.51,35.3,35.51,942
20170301|2017-01-10 01:00,10,35.5,35.51,35.45,35.5,304
20170301|2017-01-10 01:30,10,35.49,35.53,34.99,35.25,3094
20170301|2017-01-10 02:00,10,35.25,35.28,35.22,35.26,429
20170301|2017-01-10 02:30,10,35.26,35.29,35.23,35.28,169
20170301|2017-01-10 03:00,10,35.29,35.35,35.24,35.24,341
20170301|2017-01-10 03:30,10,35.24,35.3,35.23,35.24,470
20170301|2017-01-10 04:00,10,35.23,35.26,35.23,35.26,44
20170301|2017-01-10 04:30,10,35.26,35.28,35.23,35.26,201
20170301|2017-01-10 05:00,10,35.27,35.3,35.25,35.26,64
20170301|2017-01-10 05:30,10,35.26,35.27,35.25,35.27,46
20170301|2017-01-10 06:00,10,35.25,35.26,35.23,35.25,134
20170301|2017-01-10 06:30,10,35.25,35.26,35.23,35.25,114
20170301|2017-01-10 07:00,10,35.25,35.36,35.25,35.31,599
20170301|2017-01-10 07:30,10,35.33,35.47,35.31,35.45,781
20170301|2017-01-10 08:30,10,35.48,35.75,35.45,35.74,6295
20170301|2017-01-10 09:00,10,35.74,35.75,35.6,35.65,2244
20170301|2017-01-10 09:30,10,35.66,35.69,35.62,35.64,2605
20170301|2017-01-10 10:00,10,35.64,35.67,35.54,35.62,2425
20170301|2017-01-10 10:30,10,35.61,35.62,35.45,35.46,1754
20170301|2017-01-10 11:00,10,35.46,35.59,35.45,35.57,1717
20170301|2017-01-10 11:30,10,35.56,35.6,35.51,35.56,1511
20170301|2017-01-10 12:00,10,35.56,35.68,35.55,35.64,2037
20170301|2017-01-10 12:30,10,35.65,35.65,35.51,35.52,1356
20170301|2017-01-10 13:00,10,35.51,35.66,35.5,35.61,3679
20170301|2017-01-10 19:00,11,35.59,35.63,35.4,35.4,709
20170301|2017-01-10 19:30,11,35.41,35.46,35.38,35.45,254
20170301|2017-01-10 20:00,11,35.45,35.49,35.45,35.48,58
20170301|2017-01-10 20:30,11,35.49,35.67,35.41,35.67,825
20170301|2017-01-10 21:00,11,35.67,35.74,35.64,35.66,1248
20170301|2017-01-10 21:30,11,35.66,35.66,35.64,35.66,135
20170301|2017-01-10 22:00,11,35.67,35.68,35.66,35.68,47
20170301|2017-01-10 22:30,11,35.68,35.68,35.67,35.67,13
20170301|2017-01-10 23:00,11,35.67,35.67,35.66,35.67,13
20170301|2017-01-10 23:30,11,35.67,35.68,35.64,35.64,142
20170301|2017-01-11 00:00,11,35.65,35.67,35.58,35.6,548
20170301|2017-01-11 00:30,11,35.6,35.67,35.58,35.66,196
20170301|2017-01-11 01:00,11,35.66,35.67,35.64,35.67,91
20170301|2017-01-11 01:30,11,35.66,35.66,35.65,35.65,55
20170301|2017-01-11 02:00,11,35.66,35.73,35.66,35.71,528
20170301|2017-01-11 02:30,11,35.71,35.74,35.67,35.68,162
20170301|2017-01-11 03:00,11,35.68,35.73,35.68,35.71,352
20170301|2017-01-11 03:30,11,35.7,35.74,35.7,35.74,232
20170301|2017-01-11 04:00,11,35.74,35.74,35.7,35.71,197
20170301|2017-01-11 04:30,11,35.72,35.74,35.71,35.73,87
20170301|2017-01-11 05:00,11,35.73,35.74,35.64,35.64,353
20170301|2017-01-11 05:30,11,35.65,35.71,35.65,35.7,133
20170301|2017-01-11 06:00,11,35.7,35.71,35.67,35.67,172
20170301|2017-01-11 06:30,11,35.67,35.69,35.66,35.69,88
20170301|2017-01-11 07:00,11,35.68,35.74,35.65,35.66,533
20170301|2017-01-11 07:30,11,35.66,35.67,35.63,35.65,222
20170301|2017-01-11 08:30,11,35.64,35.64,35.5,35.58,5468
20170301|2017-01-11 09:00,11,35.57,35.63,35.5,35.5,2742
20170301|2017-01-11 09:30,11,35.5,35.58,35.46,35.51,3067
20170301|2017-01-11 10:00,11,35.52,35.58,35.47,35.57,2255
20170301|2017-01-11 10:30,11,35.57,35.62,35.55,35.6,2014
20170301|2017-01-11 11:00,11,35.61,35.92,35.59,35.88,6771
20170301|2017-01-11 11:30,11,35.88,35.97,35.87,35.9,3131
20170301|2017-01-11 12:00,11,35.9,35.95,35.9,35.94,1635
20170301|2017-01-11 12:30,11,35.94,36.06,35.9,36.01,3816
20170301|2017-01-11 13:00,11,36.01,36.08,35.95,35.96,4651
20170301|2017-01-11 19:00,12,35.97,36,35.84,35.88,924
20170301|2017-01-11 19:30,12,35.88,35.9,35.84,35.85,637
20170301|2017-01-11 20:00,12,35.86,35.86,35.78,35.8,267
20170301|2017-01-11 20:30,12,35.79,35.82,35.78,35.79,260
20170301|2017-01-11 21:00,12,35.78,35.81,35.71,35.75,371
20170301|2017-01-11 21:30,12,35.76,35.8,35.76,35.8,101
20170301|2017-01-11 22:00,12,35.8,35.84,35.8,35.81,310
20170301|2017-01-11 22:30,12,35.81,35.82,35.8,35.82,14
20170301|2017-01-11 23:00,12,35.81,35.82,35.8,35.82,63
20170301|2017-01-11 23:30,12,35.82,35.82,35.76,35.78,200
20170301|2017-01-12 00:00,12,35.78,35.82,35.78,35.8,152
20170301|2017-01-12 00:30,12,35.81,35.83,35.8,35.83,76
20170301|2017-01-12 01:00,12,35.82,35.83,35.81,35.82,50
20170301|2017-01-12 01:30,12,35.83,35.83,35.8,35.81,180
20170301|2017-01-12 02:00,12,35.81,35.82,35.77,35.8,188
20170301|2017-01-12 02:30,12,35.8,35.83,35.79,35.83,261
20170301|2017-01-12 03:00,12,35.82,35.84,35.81,35.81,81
20170301|2017-01-12 03:30,12,35.82,35.83,35.81,35.83,91
20170301|2017-01-12 04:00,12,35.83,35.83,35.81,35.82,268
20170301|2017-01-12 04:30,12,35.81,35.95,35.81,35.89,802
20170301|2017-01-12 05:00,12,35.88,35.89,35.86,35.87,175
20170301|2017-01-12 05:30,12,35.88,35.89,35.83,35.87,341
20170301|2017-01-12 06:00,12,35.86,35.91,35.86,35.88,474
20170301|2017-01-12 06:30,12,35.88,35.88,35.83,35.84,226
20170301|2017-01-12 07:00,12,35.84,35.89,35.83,35.87,542
20170301|2017-01-12 07:30,12,35.88,35.9,35.87,35.88,117
20170301|2017-01-12 08:30,12,35.84,35.9,35.73,35.75,4142
20170301|2017-01-12 09:00,12,35.76,35.77,35.61,35.72,3539
20170301|2017-01-12 09:30,12,35.73,35.84,35.73,35.76,2021
20170301|2017-01-12 10:00,12,35.77,35.89,35.74,35.83,1175
20170301|2017-01-12 10:30,12,35.84,35.88,35.72,35.72,1851
20170301|2017-01-12 11:00,12,35.73,36.96,35.73,36.07,17914
20170301|2017-01-12 11:30,12,36.07,36.27,35.99,36.04,3386
20170301|2017-01-12 12:00,12,36.04,36.06,35.85,36.06,2601
20170301|2017-01-12 12:30,12,36.05,36.12,36.01,36.03,1787
20170301|2017-01-12 13:00,12,36.02,36.15,35.86,36.02,6757
20170301|2017-01-12 19:00,13,36.01,36.12,35.85,36,1349
20170301|2017-01-12 19:30,13,36.02,36.18,35.98,36.12,558
20170301|2017-01-12 20:00,13,36.12,36.15,36.07,36.07,194
20170301|2017-01-12 20:30,13,36.08,36.2,36.08,36.16,556
20170301|2017-01-12 21:00,13,36.17,36.18,36.14,36.14,195
20170301|2017-01-12 21:30,13,36.14,36.14,36.09,36.11,68
20170301|2017-01-12 22:00,13,36.1,36.16,36.07,36.15,347
20170301|2017-01-12 22:30,13,36.14,36.17,36.14,36.16,345
20170301|2017-01-12 23:00,13,36.16,36.16,36.08,36.09,136
20170301|2017-01-12 23:30,13,36.09,36.11,36.01,36.01,298
20170301|2017-01-13 00:00,13,36.01,36.07,36,36.06,147
20170301|2017-01-13 00:30,13,36.07,36.08,36,36.02,148
20170301|2017-01-13 01:00,13,36.01,36.01,35.94,35.98,371
20170301|2017-01-13 01:30,13,35.98,35.98,35.96,35.97,60
20170301|2017-01-13 02:00,13,35.96,35.97,35.92,35.95,311
20170301|2017-01-13 02:30,13,35.96,35.99,35.9,35.92,281
20170301|2017-01-13 03:00,13,35.93,35.93,35.89,35.89,371
20170301|2017-01-13 03:30,13,35.89,35.93,35.85,35.91,208
20170301|2017-01-13 04:00,13,35.91,35.96,35.9,35.92,251
20170301|2017-01-13 04:30,13,35.91,35.93,35.84,35.85,493
20170301|2017-01-13 05:00,13,35.85,35.89,35.85,35.89,98
20170301|2017-01-13 05:30,13,35.89,35.92,35.84,35.88,381
20170301|2017-01-13 06:00,13,35.88,35.9,35.86,35.87,166
20170301|2017-01-13 06:30,13,35.87,35.91,35.85,35.9,261
20170301|2017-01-13 07:00,13,35.92,35.95,35.89,35.93,374
20170301|2017-01-13 07:30,13,35.93,35.93,35.85,35.89,340
20170301|2017-01-13 08:30,13,35.87,35.94,35.67,35.73,5197
20170301|2017-01-13 09:00,13,35.74,35.83,35.66,35.75,3396
20170301|2017-01-13 09:30,13,35.75,35.76,35.68,35.75,2285
20170301|2017-01-13 10:00,13,35.75,35.8,35.5,35.55,6256
20170301|2017-01-13 10:30,13,35.56,35.76,35.56,35.68,3625
20170301|2017-01-13 11:00,13,35.69,35.74,35.57,35.64,3857
20170301|2017-01-13 11:30,13,35.65,35.66,35.55,35.56,2310
20170301|2017-01-13 12:00,13,35.56,35.66,35.5,35.63,3598
20170301|2017-01-13 12:30,13,35.64,35.74,35.62,35.72,2136
20170301|2017-01-13 13:00,13,35.72,35.75,35.55,35.56,4981
20170301|2017-01-16 19:00,17,35.75,36.07,35.66,36.03,5646
20170301|2017-01-16 19:30,17,36.03,36.05,35.9,35.9,1139
20170301|2017-01-16 20:00,17,35.9,35.92,35.83,35.9,462
20170301|2017-01-16 20:30,17,35.9,35.96,35.87,35.94,278
20170301|2017-01-16 21:00,17,35.94,35.95,35.9,35.91,955
20170301|2017-01-16 21:30,17,35.92,35.96,35.91,35.93,120
20170301|2017-01-16 22:00,17,35.93,35.94,35.91,35.94,168
20170301|2017-01-16 22:30,17,35.94,35.96,35.94,35.96,26
20170301|2017-01-16 23:00,17,35.96,35.96,35.91,35.92,54
20170301|2017-01-16 23:30,17,35.91,35.93,35.87,35.89,1239
20170301|2017-01-17 00:00,17,35.89,35.91,35.84,35.87,742
20170301|2017-01-17 00:30,17,35.87,35.98,35.86,35.98,291
20170301|2017-01-17 01:00,17,35.97,36.01,35.95,35.97,670
20170301|2017-01-17 01:30,17,35.97,35.98,35.95,35.95,253
20170301|2017-01-17 02:00,17,35.96,35.98,35.95,35.96,304
20170301|2017-01-17 02:30,17,35.96,35.99,35.96,35.97,277
20170301|2017-01-17 03:00,17,35.97,35.98,35.95,35.96,204
20170301|2017-01-17 03:30,17,35.95,36.06,35.95,36.02,815
20170301|2017-01-17 04:00,17,36.01,36.02,35.97,35.98,337
20170301|2017-01-17 04:30,17,35.99,36,35.95,35.95,286
20170301|2017-01-17 05:00,17,35.96,36,35.95,35.98,225
20170301|2017-01-17 05:30,17,35.98,36,35.95,35.99,305
20170301|2017-01-17 06:00,17,35.99,35.99,35.95,35.95,241
20170301|2017-01-17 06:30,17,35.95,36,35.94,35.95,972
20170301|2017-01-17 07:00,17,35.95,35.99,35.91,35.92,1242
20170301|2017-01-17 07:30,17,35.92,35.92,35.88,35.88,763
20170301|2017-01-17 08:30,17,36,36,35.66,35.68,10111
20170301|2017-01-17 09:00,17,35.68,35.83,35.64,35.78,4155
20170301|2017-01-17 09:30,17,35.79,35.83,35.7,35.75,4296
20170301|2017-01-17 10:00,17,35.76,35.79,35.63,35.63,2712
20170301|2017-01-17 10:30,17,35.64,35.71,35.6,35.64,2966
20170301|2017-01-17 11:00,17,35.64,35.64,35.55,35.58,3974
20170301|2017-01-17 11:30,17,35.58,35.69,35.56,35.66,2338
20170301|2017-01-17 12:00,17,35.67,35.7,35.54,35.63,2759
20170301|2017-01-17 12:30,17,35.62,35.7,35.58,35.63,1798
20170301|2017-01-17 13:00,17,35.63,35.67,35.5,35.51,3177
20170301|2017-01-17 19:00,18,35.55,35.73,35.52,35.58,2042
20170301|2017-01-17 19:30,18,35.58,35.62,35.53,35.62,434
20170301|2017-01-17 20:00,18,35.62,35.64,35.59,35.62,145
20170301|2017-01-17 20:30,18,35.63,35.63,35.58,35.59,302
20170301|2017-01-17 21:00,18,35.59,35.63,35.58,35.6,190
20170301|2017-01-17 21:30,18,35.6,35.6,35.57,35.57,89
20170301|2017-01-17 22:00,18,35.58,35.6,35.57,35.58,94
20170301|2017-01-17 22:30,18,35.58,35.6,35.57,35.59,57
20170301|2017-01-17 23:00,18,35.6,35.63,35.59,35.61,91
20170301|2017-01-17 23:30,18,35.61,35.72,35.61,35.69,436
20170301|2017-01-18 00:00,18,35.7,35.72,35.69,35.7,228
20170301|2017-01-18 00:30,18,35.7,35.74,35.7,35.72,225
20170301|2017-01-18 01:00,18,35.73,35.73,35.69,35.69,203
20170301|2017-01-18 01:30,18,35.69,35.75,35.67,35.75,268
20170301|2017-01-18 02:00,18,35.76,35.81,35.72,35.73,371
20170301|2017-01-18 02:30,18,35.74,35.91,35.74,35.84,745
20170301|2017-01-18 03:00,18,35.84,35.84,35.74,35.77,692
20170301|2017-01-18 03:30,18,35.77,35.8,35.64,35.66,656
20170301|2017-01-18 04:00,18,35.67,35.69,35.63,35.69,420
20170301|2017-01-18 04:30,18,35.7,35.72,35.69,35.7,183
20170301|2017-01-18 05:00,18,35.7,35.7,35.64,35.66,567
20170301|2017-01-18 05:30,18,35.66,35.69,35.65,35.68,51
20170301|2017-01-18 06:00,18,35.68,35.68,35.66,35.67,114
20170301|2017-01-18 06:30,18,35.67,35.71,35.67,35.67,484
20170301|2017-01-18 07:00,18,35.67,35.71,35.6,35.68,1066
20170301|2017-01-18 07:30,18,35.67,35.7,35.65,35.66,188
20170301|2017-01-18 08:30,18,35.68,35.68,35.54,35.58,4347
20170301|2017-01-18 09:00,18,35.56,35.7,35.53,35.66,2972
20170301|2017-01-18 09:30,18,35.66,35.68,35.55,35.6,2187
20170301|2017-01-18 10:00,18,35.6,35.73,35.55,35.71,3670
20170301|2017-01-18 10:30,18,35.71,35.85,35.69,35.73,3217
20170301|2017-01-18 11:00,18,35.72,35.75,35.62,35.63,1972
20170301|2017-01-18 11:30,18,35.63,35.69,35.62,35.68,1877
20170301|2017-01-18 12:00,18,35.69,35.7,35.62,35.64,1593
20170301|2017-01-18 12:30,18,35.64,35.65,35.54,35.56,2597
20170301|2017-01-18 13:00,18,35.55,35.66,35.52,35.64,3723
20170301|2017-01-18 19:00,19,35.59,35.65,35.53,35.6,884
20170301|2017-01-18 19:30,19,35.61,35.7,35.58,35.61,401
20170301|2017-01-18 20:00,19,35.6,35.61,35.59,35.6,94
20170301|2017-01-18 20:30,19,35.6,35.66,35.44,35.44,758
20170301|2017-01-18 21:00,19,35.44,35.53,35.44,35.5,392
20170301|2017-01-18 21:30,19,35.5,35.63,35.5,35.59,220
20170301|2017-01-18 22:00,19,35.59,35.59,35.56,35.57,27
20170301|2017-01-18 22:30,19,35.57,35.61,35.56,35.58,26
20170301|2017-01-18 23:00,19,35.59,35.6,35.56,35.58,15
20170301|2017-01-18 23:30,19,35.57,35.59,35.53,35.58,134
20170301|2017-01-19 00:00,19,35.59,35.62,35.56,35.62,220
20170301|2017-01-19 00:30,19,35.62,35.63,35.51,35.54,280
20170301|2017-01-19 01:00,19,35.55,35.56,35.54,35.56,51
20170301|2017-01-19 01:30,19,35.55,35.62,35.55,35.61,175
20170301|2017-01-19 02:00,19,35.62,35.63,35.56,35.59,184
20170301|2017-01-19 02:30,19,35.59,35.6,35.52,35.55,197
20170301|2017-01-19 03:00,19,35.56,35.63,35.56,35.61,327
20170301|2017-01-19 03:30,19,35.62,35.62,35.53,35.54,346
20170301|2017-01-19 04:00,19,35.54,35.54,35.47,35.51,429
20170301|2017-01-19 04:30,19,35.51,35.56,35.49,35.54,380
20170301|2017-01-19 05:00,19,35.54,35.58,35.53,35.57,239
20170301|2017-01-19 05:30,19,35.57,35.57,35.52,35.53,139
20170301|2017-01-19 06:00,19,35.55,35.55,35.51,35.54,151
20170301|2017-01-19 06:30,19,35.54,35.59,35.52,35.52,546
20170301|2017-01-19 07:00,19,35.53,35.63,35.53,35.58,450
20170301|2017-01-19 07:30,19,35.59,35.61,35.56,35.58,69
20170301|2017-01-19 08:30,19,35.59,35.73,35.54,35.64,3849
20170301|2017-01-19 09:00,19,35.64,35.82,35.61,35.75,4538
20170301|2017-01-19 09:30,19,35.76,35.82,35.73,35.76,3895
20170301|2017-01-19 10:00,19,35.76,35.78,35.61,35.65,2259
20170301|2017-01-19 10:30,19,35.65,35.66,35.58,35.64,1452
20170301|2017-01-19 11:00,19,35.64,35.68,35.47,35.5,2645
20170301|2017-01-19 11:30,19,35.49,35.58,35.49,35.53,1399
20170301|2017-01-19 12:00,19,35.53,35.61,35.45,35.56,1751
20170301|2017-01-19 12:30,19,35.57,35.63,35.52,35.55,1005
20170301|2017-01-19 13:00,19,35.55,35.58,35.35,35.46,5858
20170301|2017-01-19 19:00,20,35.45,35.53,35.38,35.41,972
20170301|2017-01-19 19:30,20,35.4,35.45,35.39,35.44,270
20170301|2017-01-19 20:00,20,35.44,35.45,35.42,35.42,248
20170301|2017-01-19 20:30,20,35.42,35.45,35.41,35.44,190
20170301|2017-01-19 21:00,20,35.45,35.47,35.44,35.44,125
20170301|2017-01-19 21:30,20,35.44,35.45,35.44,35.44,48
20170301|2017-01-19 22:00,20,35.45,35.47,35.44,35.44,26
20170301|2017-01-19 22:30,20,35.44,35.46,35.44,35.46,72
20170301|2017-01-19 23:00,20,35.46,35.51,35.46,35.49,98
20170301|2017-01-19 23:30,20,35.48,35.52,35.45,35.5,206
20170301|2017-01-20 00:00,20,35.49,35.55,35.46,35.47,406
20170301|2017-01-20 00:30,20,35.48,35.53,35.47,35.52,229
20170301|2017-01-20 01:00,20,35.51,35.52,35.48,35.48,107
20170301|2017-01-20 01:30,20,35.48,35.48,35.45,35.48,88
20170301|2017-01-20 02:00,20,35.48,35.49,35.39,35.41,374
20170301|2017-01-20 02:30,20,35.4,35.4,35.35,35.4,525
20170301|2017-01-20 03:00,20,35.4,35.4,35.36,35.39,417
20170301|2017-01-20 03:30,20,35.38,35.39,35.35,35.37,254
20170301|2017-01-20 04:00,20,35.37,35.39,35.37,35.38,203
20170301|2017-01-20 04:30,20,35.38,35.42,35.38,35.42,329
20170301|2017-01-20 05:00,20,35.42,35.43,35.39,35.41,102
20170301|2017-01-20 05:30,20,35.4,35.41,35.39,35.4,107
20170301|2017-01-20 06:00,20,35.39,35.41,35.38,35.4,116
20170301|2017-01-20 06:30,20,35.4,35.42,35.38,35.4,134
20170301|2017-01-20 07:00,20,35.4,35.41,35.26,35.29,1890
20170301|2017-01-20 07:30,20,35.28,35.32,35.25,35.31,931
20170301|2017-01-20 08:30,20,35.33,35.37,35.25,35.3,3657
20170301|2017-01-20 09:00,20,35.3,35.3,35.15,35.19,3606
20170301|2017-01-20 09:30,20,35.2,35.26,35.17,35.25,3230
20170301|2017-01-20 10:00,20,35.24,35.37,35.21,35.33,2653
20170301|2017-01-20 10:30,20,35.33,35.36,35.24,35.26,2650
20170301|2017-01-20 11:00,20,35.27,35.27,35.16,35.22,2338
20170301|2017-01-20 11:30,20,35.22,35.25,35.2,35.23,896
20170301|2017-01-20 12:00,20,35.22,35.32,35.21,35.31,1056
20170301|2017-01-20 12:30,20,35.31,35.33,35.25,35.25,1302
20170301|2017-01-20 13:00,20,35.26,35.3,35.11,35.12,5426
20170301|2017-01-22 19:00,23,35.15,35.31,35.14,35.19,1578
20170301|2017-01-22 19:30,23,35.19,35.24,35.18,35.23,238
20170301|2017-01-22 20:00,23,35.24,35.28,35.21,35.25,161
20170301|2017-01-22 20:30,23,35.25,35.27,35.16,35.2,495
20170301|2017-01-22 21:00,23,35.19,35.27,35.19,35.27,368
20170301|2017-01-22 21:30,23,35.27,35.34,35.27,35.29,219
20170301|2017-01-22 22:00,23,35.28,35.32,35.27,35.31,171
20170301|2017-01-22 22:30,23,35.31,35.31,35.24,35.24,210
20170301|2017-01-22 23:00,23,35.23,35.23,35.2,35.21,294
20170301|2017-01-22 23:30,23,35.2,35.22,35.19,35.2,311
20170301|2017-01-23 00:00,23,35.19,35.21,35.18,35.2,108
20170301|2017-01-23 00:30,23,35.2,35.25,35.19,35.2,167
20170301|2017-01-23 01:00,23,35.21,35.21,35.18,35.18,73
20170301|2017-01-23 01:30,23,35.18,35.19,35.18,35.18,48
20170301|2017-01-23 02:00,23,35.18,35.19,35.16,35.16,261
20170301|2017-01-23 02:30,23,35.16,35.2,35.16,35.19,144
20170301|2017-01-23 03:00,23,35.19,35.21,35.18,35.18,102
20170301|2017-01-23 03:30,23,35.18,35.21,35.16,35.18,471
20170301|2017-01-23 04:00,23,35.19,35.19,35.13,35.13,534
20170301|2017-01-23 04:30,23,35.14,35.15,35.1,35.11,374
20170301|2017-01-23 05:00,23,35.11,35.14,35.1,35.14,171
20170301|2017-01-23 05:30,23,35.14,35.17,35.12,35.12,120
20170301|2017-01-23 06:00,23,35.11,35.16,35.11,35.15,106
20170301|2017-01-23 06:30,23,35.15,35.18,35.14,35.17,87
20170301|2017-01-23 07:00,23,35.17,35.29,35.17,35.27,1002
20170301|2017-01-23 07:30,23,35.27,35.29,35.24,35.26,299
20170301|2017-01-23 08:30,23,35.26,35.41,35.21,35.37,4579
20170301|2017-01-23 09:00,23,35.37,35.52,35.33,35.36,4570
20170301|2017-01-23 09:30,23,35.35,35.45,35.33,35.42,1883
20170301|2017-01-23 10:00,23,35.42,35.44,35.3,35.35,2039
20170301|2017-01-23 10:30,23,35.34,35.35,35.16,35.2,2207
20170301|2017-01-23 11:00,23,35.19,35.25,35.17,35.19,1617
20170301|2017-01-23 11:30,23,35.19,35.25,35.19,35.24,809
20170301|2017-01-23 12:00,23,35.24,35.25,35.16,35.17,907
20170301|2017-01-23 12:30,23,35.17,35.21,35.13,35.16,1453
20170301|2017-01-23 13:00,23,35.16,35.21,35.11,35.17,2592
20170301|2017-01-23 19:00,24,35.26,35.36,35.2,35.33,1391
20170301|2017-01-23 19:30,24,35.33,35.36,35.32,35.33,373
20170301|2017-01-23 20:00,24,35.34,35.35,35.29,35.3,362
20170301|2017-01-23 20:30,24,35.3,35.37,35.29,35.37,525
20170301|2017-01-23 21:00,24,35.38,35.49,35.36,35.47,1257
20170301|2017-01-23 21:30,24,35.47,35.47,35.44,35.47,217
20170301|2017-01-23 22:00,24,35.47,35.49,35.44,35.45,181
20170301|2017-01-23 22:30,24,35.46,35.48,35.46,35.46,224
20170301|2017-01-23 23:00,24,35.46,35.47,35.46,35.46,35
20170301|2017-01-23 23:30,24,35.46,35.48,35.45,35.46,247
20170301|2017-01-24 00:00,24,35.47,35.48,35.42,35.42,281
20170301|2017-01-24 00:30,24,35.42,35.46,35.42,35.45,157
20170301|2017-01-24 01:00,24,35.45,35.46,35.44,35.46,78
20170301|2017-01-24 01:30,24,35.45,35.45,35.42,35.43,114
20170301|2017-01-24 02:00,24,35.44,35.44,35.39,35.43,347
20170301|2017-01-24 02:30,24,35.43,35.49,35.43,35.47,570
20170301|2017-01-24 03:00,24,35.47,35.59,35.47,35.56,1129
20170301|2017-01-24 03:30,24,35.55,35.59,35.54,35.54,356
20170301|2017-01-24 04:00,24,35.54,35.55,35.52,35.52,184
20170301|2017-01-24 04:30,24,35.53,35.54,35.52,35.52,115
20170301|2017-01-24 05:00,24,35.52,35.53,35.49,35.51,204
20170301|2017-01-24 05:30,24,35.5,35.52,35.46,35.46,268
20170301|2017-01-24 06:00,24,35.46,35.47,35.46,35.47,62
20170301|2017-01-24 06:30,24,35.47,35.48,35.46,35.48,158
20170301|2017-01-24 07:00,24,35.48,35.52,35.44,35.48,544
20170301|2017-01-24 07:30,24,35.47,35.48,35.46,35.47,229
20170301|2017-01-24 08:30,24,35.48,35.56,35.43,35.5,6594
20170301|2017-01-24 09:00,24,35.51,35.54,35.36,35.37,2068
20170301|2017-01-24 09:30,24,35.37,35.42,35.33,35.39,2260
20170301|2017-01-24 10:00,24,35.38,35.4,35.35,35.39,1646
20170301|2017-01-24 10:30,24,35.38,35.4,35.35,35.39,1257
20170301|2017-01-24 11:00,24,35.4,35.47,35.36,35.44,1383
20170301|2017-01-24 11:30,24,35.44,35.48,35.41,35.46,1061
20170301|2017-01-24 12:00,24,35.46,35.46,35.4,35.44,963
20170301|2017-01-24 12:30,24,35.44,35.47,35.36,35.38,1579
20170301|2017-01-24 13:00,24,35.39,35.39,35.27,35.31,5172
20170301|2017-01-24 19:00,25,35.3,35.3,35.06,35.09,4496
20170301|2017-01-24 19:30,25,35.09,35.17,35.06,35.14,654
20170301|2017-01-24 20:00,25,35.13,35.16,35.12,35.15,261
20170301|2017-01-24 20:30,25,35.14,35.19,35.13,35.18,347
20170301|2017-01-24 21:00,25,35.18,35.2,35.17,35.18,225
20170301|2017-01-24 21:30,25,35.18,35.18,35.16,35.17,13
20170301|2017-01-24 22:00,25,35.17,35.17,35.15,35.15,11
20170301|2017-01-24 22:30,25,35.15,35.18,35.15,35.18,27
20170301|2017-01-24 23:00,25,35.18,35.18,35.17,35.18,15
20170301|2017-01-24 23:30,25,35.17,35.18,35.15,35.16,60
20170301|2017-01-25 00:00,25,35.15,35.17,35.1,35.14,598
20170301|2017-01-25 00:30,25,35.13,35.15,35.06,35.11,555
20170301|2017-01-25 01:00,25,35.09,35.11,35.09,35.11,90
20170301|2017-01-25 01:30,25,35.11,35.12,35.1,35.11,97
20170301|2017-01-25 02:00,25,35.1,35.13,35.1,35.11,536
20170301|2017-01-25 02:30,25,35.11,35.11,35.05,35.07,436
20170301|2017-01-25 03:00,25,35.07,35.09,35.05,35.07,645
20170301|2017-01-25 03:30,25,35.07,35.08,35.06,35.08,127
20170301|2017-01-25 04:00,25,35.08,35.09,35.07,35.09,162
20170301|2017-01-25 04:30,25,35.08,35.09,35.08,35.08,65
20170301|2017-01-25 05:00,25,35.09,35.1,35.08,35.09,135
20170301|2017-01-25 05:30,25,35.09,35.24,35.09,35.24,1292
20170301|2017-01-25 06:00,25,35.24,35.24,35.18,35.22,194
20170301|2017-01-25 06:30,25,35.23,35.26,35.18,35.25,366
20170301|2017-01-25 07:00,25,35.24,35.26,35.17,35.21,825
20170301|2017-01-25 07:30,25,35.22,35.23,35.17,35.19,267
20170301|2017-01-25 08:30,25,35.22,35.22,34.91,35.02,9428
20170301|2017-01-25 09:00,25,35.02,35.22,34.99,35.15,4889
20170301|2017-01-25 09:30,25,35.14,35.15,35.01,35.11,3358
20170301|2017-01-25 10:00,25,35.11,35.16,35,35.14,1791
20170301|2017-01-25 10:30,25,35.15,35.15,35,35.03,1523
20170301|2017-01-25 11:00,25,35.04,35.08,34.99,34.99,1798
20170301|2017-01-25 11:30,25,34.99,35.01,34.95,34.98,1045
20170301|2017-01-25 12:00,25,34.97,35.01,34.95,34.97,974
20170301|2017-01-25 12:30,25,34.98,34.99,34.81,34.82,3435
20170301|2017-01-25 13:00,25,34.82,34.97,34.75,34.88,6401
20170301|2017-01-25 19:00,26,34.94,35,34.93,34.96,1680
20170301|2017-01-25 19:30,26,34.96,34.99,34.91,34.93,398
20170301|2017-01-25 20:00,26,34.93,34.97,34.92,34.96,95
20170301|2017-01-25 20:30,26,34.96,34.96,34.91,34.94,153
20170301|2017-01-25 21:00,26,34.93,34.95,34.91,34.94,144
20170301|2017-01-25 21:30,26,34.94,34.95,34.91,34.91,37
20170301|2017-01-25 22:00,26,34.91,34.92,34.9,34.9,59
20170301|2017-01-25 22:30,26,34.9,34.92,34.9,34.91,28
20170301|2017-01-25 23:00,26,34.91,34.92,34.9,34.91,46
20170301|2017-01-25 23:30,26,34.91,34.91,34.86,34.86,278
20170301|2017-01-26 00:00,26,34.85,34.86,34.8,34.84,298
20170301|2017-01-26 00:30,26,34.83,34.83,34.77,34.81,325
20170301|2017-01-26 01:00,26,34.81,34.81,34.78,34.8,82
20170301|2017-01-26 01:30,26,34.8,34.8,34.75,34.76,180
20170301|2017-01-26 02:00,26,34.76,34.81,34.75,34.78,175
20170301|2017-01-26 02:30,26,34.79,34.82,34.78,34.81,354
20170301|2017-01-26 03:00,26,34.81,34.85,34.81,34.84,368
20170301|2017-01-26 03:30,26,34.84,34.89,34.84,34.87,245
20170301|2017-01-26 04:00,26,34.88,34.9,34.87,34.89,116
20170301|2017-01-26 04:30,26,34.89,34.9,34.86,34.88,275
20170301|2017-01-26 05:00,26,34.87,34.88,34.8,34.8,548
20170301|2017-01-26 05:30,26,34.81,34.81,34.76,34.78,257
20170301|2017-01-26 06:00,26,34.78,34.81,34.77,34.8,162
20170301|2017-01-26 06:30,26,34.8,34.81,34.78,34.8,119
20170301|2017-01-26 07:00,26,34.8,34.8,34.75,34.76,455
20170301|2017-01-26 07:30,26,34.76,34.8,34.75,34.77,524
20170301|2017-01-26 08:30,26,34.75,34.78,34.55,34.58,8643
20170301|2017-01-26 09:00,26,34.59,34.76,34.57,34.7,4018
20170301|2017-01-26 09:30,26,34.7,34.71,34.41,34.46,9380
20170301|2017-01-26 10:00,26,34.47,34.48,34.3,34.32,3805
20170301|2017-01-26 10:30,26,34.32,34.33,34.11,34.26,7513
20170301|2017-01-26 11:00,26,34.27,34.46,34.25,34.36,4594
20170301|2017-01-26 11:30,26,34.37,34.42,34.31,34.4,2067
20170301|2017-01-26 12:00,26,34.4,34.65,34.4,34.6,4266
20170301|2017-01-26 12:30,26,34.6,34.65,34.5,34.52,1712
20170301|2017-01-26 13:00,26,34.53,34.56,34.4,34.41,3275
20170301|2017-01-26 19:00,27,34.47,34.52,34.35,34.38,987
20170301|2017-01-26 19:30,27,34.37,34.39,34.27,34.32,487
20170301|2017-01-26 20:00,27,34.32,34.34,34.26,34.26,258
20170301|2017-01-26 20:30,27,34.27,34.37,34.26,34.36,249
20170301|2017-01-26 21:00,27,34.36,34.41,34.3,34.3,388
20170301|2017-01-26 21:30,27,34.31,34.33,34.3,34.3,18
20170301|2017-01-26 22:00,27,34.3,34.32,34.28,34.3,80
20170301|2017-01-26 22:30,27,34.31,34.33,34.3,34.32,98
20170301|2017-01-26 23:00,27,34.33,34.35,34.33,34.33,67
20170301|2017-01-26 23:30,27,34.34,34.37,34.34,34.36,107
20170301|2017-01-27 00:00,27,34.36,34.36,34.32,34.32,57
20170301|2017-01-27 00:30,27,34.32,34.32,34.31,34.31,47
20170301|2017-01-27 01:00,27,34.31,34.32,34.3,34.32,98
20170301|2017-01-27 01:30,27,34.32,34.32,34.29,34.3,83
20170301|2017-01-27 02:00,27,34.3,34.3,34.24,34.26,273
20170301|2017-01-27 02:30,27,34.26,34.28,34.25,34.25,77
20170301|2017-01-27 03:00,27,34.26,34.31,34.24,34.28,164
20170301|2017-01-27 03:30,27,34.28,34.32,34.28,34.3,215
20170301|2017-01-27 04:00,27,34.3,34.3,34.26,34.26,200
20170301|2017-01-27 04:30,27,34.26,34.27,34.22,34.24,389
20170301|2017-01-27 05:00,27,34.25,34.27,34.24,34.25,99
20170301|2017-01-27 05:30,27,34.25,34.26,34.24,34.25,46
20170301|2017-01-27 06:00,27,34.25,34.27,34.24,34.26,293
20170301|2017-01-27 06:30,27,34.26,34.28,34.25,34.28,377
20170301|2017-01-27 07:00,27,34.27,34.3,34.27,34.28,445
20170301|2017-01-27 07:30,27,34.28,34.28,34.25,34.27,307
20170301|2017-01-27 08:30,27,34.25,34.29,34.14,34.18,5017
20170301|2017-01-27 09:00,27,34.19,34.26,34.1,34.1,3991
20170301|2017-01-27 09:30,27,34.1,34.17,34.06,34.11,3345
20170301|2017-01-27 10:00,27,34.12,34.12,34.02,34.07,3187
20170301|2017-01-27 10:30,27,34.07,34.15,34.03,34.12,2547
20170301|2017-01-27 11:00,27,34.13,34.19,34.08,34.12,1362
20170301|2017-01-27 11:30,27,34.12,34.22,34.11,34.19,2306
20170301|2017-01-27 12:00,27,34.19,34.35,34.17,34.33,2581
20170301|2017-01-27 12:30,27,34.33,34.36,34.27,34.31,1776
20170301|2017-01-27 13:00,27,34.32,34.35,34.18,34.34,4234
20170301|2017-01-29 19:00,30,34.27,34.27,34.11,34.15,1089
20170301|2017-01-29 19:30,30,34.15,34.19,34.15,34.16,408
20170301|2017-01-29 20:00,30,34.15,34.16,34.12,34.12,67
20170301|2017-01-29 20:30,30,34.12,34.15,34.12,34.14,98
20170301|2017-01-29 21:00,30,34.15,34.17,34.09,34.1,91
20170301|2017-01-29 21:30,30,34.1,34.11,34.09,34.1,35
20170301|2017-01-29 22:00,30,34.1,34.1,34.09,34.1,11
20170301|2017-01-29 22:30,30,34.1,34.12,34.06,34.07,235
20170301|2017-01-29 23:00,30,34.07,34.08,34.04,34.06,88
20170301|2017-01-29 23:30,30,34.06,34.07,34.06,34.06,8
20170301|2017-01-30 00:00,30,34.07,34.07,34.06,34.06,18
20170301|2017-01-30 00:30,30,34.07,34.07,34.05,34.05,64
20170301|2017-01-30 01:00,30,34.06,34.07,34.04,34.05,63
20170301|2017-01-30 01:30,30,34.05,34.06,34.05,34.05,70
20170301|2017-01-30 02:00,30,34.05,34.06,34.05,34.05,92
20170301|2017-01-30 02:30,30,34.05,34.06,34.03,34.04,215
20170301|2017-01-30 03:00,30,34.04,34.06,34.01,34.01,455
20170301|2017-01-30 03:30,30,34.02,34.03,34.01,34.02,401
20170301|2017-01-30 04:00,30,34.02,34.02,34.01,34.01,101
20170301|2017-01-30 04:30,30,34.02,34.03,34.01,34.02,154
20170301|2017-01-30 05:00,30,34.02,34.04,34.02,34.03,106
20170301|2017-01-30 05:30,30,34.03,34.05,34,34.01,481
20170301|2017-01-30 06:00,30,34.01,34.03,33.92,34.03,1345
20170301|2017-01-30 06:30,30,34.02,34.03,33.97,33.99,480
20170301|2017-01-30 07:00,30,33.99,34.06,33.97,34.03,414
20170301|2017-01-30 07:30,30,34.02,34.03,33.98,34.01,383
20170301|2017-01-30 08:30,30,33.99,33.99,33.71,33.78,8535
20170301|2017-01-30 09:00,30,33.79,33.82,33.52,33.52,4444
20170301|2017-01-30 09:30,30,33.52,33.62,33.45,33.53,5329
20170301|2017-01-30 10:00,30,33.54,33.55,33.48,33.5,2391
20170301|2017-01-30 10:30,30,33.51,33.52,33.35,33.39,3857
20170301|2017-01-30 11:00,30,33.4,33.52,33.33,33.5,2970
20170301|2017-01-30 11:30,30,33.5,33.63,33.48,33.49,3737
20170301|2017-01-30 12:00,30,33.49,33.59,33.46,33.55,2305
20170301|2017-01-30 12:30,30,33.56,33.65,33.51,33.64,2813
20170301|2017-01-30 13:00,30,33.64,33.67,33.57,33.63,4254
20170301|2017-01-30 19:00,31,33.65,33.65,33.55,33.55,557
20170301|2017-01-30 19:30,31,33.55,33.6,33.55,33.58,133
20170301|2017-01-30 20:00,31,33.57,33.57,33.55,33.56,97
20170301|2017-01-30 20:30,31,33.56,33.63,33.56,33.6,384
20170301|2017-01-30 21:00,31,33.6,33.61,33.58,33.59,87
20170301|2017-01-30 21:30,31,33.59,33.61,33.58,33.59,79
20170301|2017-01-30 22:00,31,33.59,33.64,33.59,33.59,196
20170301|2017-01-30 22:30,31,33.58,33.59,33.57,33.57,38
20170301|2017-01-30 23:00,31,33.58,33.58,33.56,33.58,50
20170301|2017-01-30 23:30,31,33.59,33.61,33.59,33.6,126
20170301|2017-01-31 00:00,31,33.59,33.62,33.59,33.61,143
20170301|2017-01-31 00:30,31,33.61,33.67,33.6,33.66,123
20170301|2017-01-31 01:00,31,33.66,33.68,33.64,33.65,198
20170301|2017-01-31 01:30,31,33.65,33.67,33.6,33.6,279
20170301|2017-01-31 02:00,31,33.62,33.75,33.62,33.73,549
20170301|2017-01-31 02:30,31,33.72,33.78,33.68,33.75,697
20170301|2017-01-31 03:00,31,33.73,33.76,33.7,33.7,299
20170301|2017-01-31 03:30,31,33.7,33.76,33.7,33.75,257
20170301|2017-01-31 04:00,31,33.75,33.79,33.74,33.76,226
20170301|2017-01-31 04:30,31,33.76,33.78,33.75,33.78,263
20170301|2017-01-31 05:00,31,33.78,33.81,33.78,33.79,484
20170301|2017-01-31 05:30,31,33.79,33.81,33.77,33.78,216
20170301|2017-01-31 06:00,31,33.78,33.79,33.77,33.78,160
20170301|2017-01-31 06:30,31,33.78,33.85,33.75,33.8,592
20170301|2017-01-31 07:00,31,33.79,33.81,33.77,33.79,444
20170301|2017-01-31 07:30,31,33.79,33.79,33.75,33.78,253
20170301|2017-01-31 08:30,31,33.73,33.92,33.71,33.9,5735
20170301|2017-01-31 09:00,31,33.89,33.97,33.87,33.89,3239
20170301|2017-01-31 09:30,31,33.89,34.02,33.87,34.01,4104
20170301|2017-01-31 10:00,31,34.01,34.17,34.01,34.1,4126
20170301|2017-01-31 10:30,31,34.1,34.11,33.92,33.97,2944
20170301|2017-01-31 11:00,31,33.97,33.97,33.81,33.83,2232
20170301|2017-01-31 11:30,31,33.83,33.89,33.79,33.84,2461
20170301|2017-01-31 12:00,31,33.83,33.92,33.77,33.83,2116
20170301|2017-01-31 12:30,31,33.83,33.99,33.81,33.97,2261
20170301|2017-01-31 13:00,31,33.97,33.98,33.78,33.83,5939
20170301|2017-01-31 19:00,1,33.85,33.91,33.85,33.85,555
20170301|2017-01-31 19:30,1,33.85,33.91,33.85,33.91,253
20170301|2017-01-31 20:00,1,33.91,33.92,33.9,33.91,87
20170301|2017-01-31 20:30,1,33.9,33.92,33.9,33.9,39
20170301|2017-01-31 21:00,1,33.91,33.91,33.89,33.9,45
20170301|2017-01-31 21:30,1,33.9,33.9,33.84,33.86,159
20170301|2017-01-31 22:00,1,33.86,33.88,33.84,33.88,249
20170301|2017-01-31 22:30,1,33.87,33.87,33.82,33.83,61
20170301|2017-01-31 23:00,1,33.82,33.84,33.82,33.83,41
20170301|2017-01-31 23:30,1,33.83,33.84,33.82,33.82,33
20170301|2017-02-01 00:00,1,33.83,33.84,33.82,33.82,90
20170301|2017-02-01 00:30,1,33.83,33.85,33.8,33.83,273
20170301|2017-02-01 01:00,1,33.84,33.85,33.8,33.81,122
20170301|2017-02-01 01:30,1,33.8,33.86,33.8,33.84,142
20170301|2017-02-01 02:00,1,33.84,33.86,33.83,33.86,53
20170301|2017-02-01 02:30,1,33.87,33.88,33.8,33.88,236
20170301|2017-02-01 03:00,1,33.88,33.89,33.87,33.87,118
20170301|2017-02-01 03:30,1,33.88,33.91,33.87,33.89,164
20170301|2017-02-01 04:00,1,33.89,33.94,33.89,33.92,284
20170301|2017-02-01 04:30,1,33.91,33.92,33.88,33.89,216
20170301|2017-02-01 05:00,1,33.9,33.9,33.81,33.83,200
20170301|2017-02-01 05:30,1,33.82,33.88,33.82,33.87,195
20170301|2017-02-01 06:00,1,33.85,33.91,33.85,33.89,131
20170301|2017-02-01 06:30,1,33.89,33.93,33.89,33.91,304
20170301|2017-02-01 07:00,1,33.91,33.98,33.91,33.94,278
20170301|2017-02-01 07:30,1,33.95,33.95,33.91,33.95,209
20170301|2017-02-01 08:30,1,33.95,34.43,33.89,34.26,9955
20170301|2017-02-01 09:00,1,34.26,34.36,34.24,34.27,4076
20170301|2017-02-01 09:30,1,34.27,34.31,34.15,34.19,2147
20170301|2017-02-01 10:00,1,34.2,34.23,34.12,34.14,1734
20170301|2017-02-01 10:30,1,34.14,34.14,34.05,34.09,2126
20170301|2017-02-01 11:00,1,34.1,34.18,34.07,34.15,1428
20170301|2017-02-01 11:30,1,34.16,34.23,34.12,34.18,1603
20170301|2017-02-01 12:00,1,34.18,34.21,34.14,34.17,1278
20170301|2017-02-01 12:30,1,34.17,34.23,34.14,34.19,1552
20170301|2017-02-01 13:00,1,34.19,34.33,34.15,34.31,3712
20170301|2017-02-01 19:00,2,34.31,34.33,34.22,34.33,1013
20170301|2017-02-01 19:30,2,34.32,34.36,34.31,34.33,273
20170301|2017-02-01 20:00,2,34.33,34.38,34.3,34.36,268
20170301|2017-02-01 20:30,2,34.36,34.36,34.32,34.34,286
20170301|2017-02-01 21:00,2,34.34,34.36,34.34,34.34,221
20170301|2017-02-01 21:30,2,34.34,34.34,34.32,34.33,120
20170301|2017-02-01 22:00,2,34.34,34.35,34.34,34.35,22
20170301|2017-02-01 22:30,2,34.35,34.36,34.33,34.34,95
20170301|2017-02-01 23:00,2,34.34,34.35,34.33,34.35,29
20170301|2017-02-01 23:30,2,34.35,34.35,34.34,34.34,33
20170301|2017-02-02 00:00,2,34.35,34.36,34.34,34.35,55
20170301|2017-02-02 00:30,2,34.36,34.38,34.35,34.38,52
20170301|2017-02-02 01:00,2,34.37,34.42,34.33,34.42,156
20170301|2017-02-02 01:30,2,34.41,34.47,34.41,34.46,418
20170301|2017-02-02 02:00,2,34.46,34.49,34.45,34.47,354
20170301|2017-02-02 02:30,2,34.48,34.75,34.43,34.51,2295
20170301|2017-02-02 03:00,2,34.51,34.55,34.49,34.5,459
20170301|2017-02-02 03:30,2,34.49,34.51,34.37,34.45,809
20170301|2017-02-02 04:00,2,34.45,34.47,34.42,34.43,103
20170301|2017-02-02 04:30,2,34.45,34.45,34.39,34.39,141
20170301|2017-02-02 05:00,2,34.39,34.43,34.38,34.4,189
20170301|2017-02-02 05:30,2,34.41,34.44,34.39,34.44,270
20170301|2017-02-02 06:00,2,34.43,34.53,34.43,34.52,262
20170301|2017-02-02 06:30,2,34.52,34.53,34.42,34.43,416
20170301|2017-02-02 07:00,2,34.42,34.43,34.37,34.39,463
20170301|2017-02-02 07:30,2,34.41,34.54,34.39,34.53,468
20170301|2017-02-02 08:30,2,34.44,34.47,34.21,34.24,5283
20170301|2017-02-02 09:00,2,34.23,34.31,34.15,34.31,4434
20170301|2017-02-02 09:30,2,34.3,34.4,34.29,34.39,2952
20170301|2017-02-02 10:00,2,34.39,34.53,34.35,34.44,3361
20170301|2017-02-02 10:30,2,34.44,34.6,34.43,34.59,2695
20170301|2017-02-02 11:00,2,34.6,34.6,34.46,34.5,1850
20170301|2017-02-02 11:30,2,34.5,34.65,34.49,34.54,3408
20170301|2017-02-02 12:00,2,34.55,34.62,34.53,34.58,973
20170301|2017-02-02 12:30,2,34.59,34.61,34.53,34.55,1455
20170301|2017-02-02 13:00,2,34.56,34.6,34.53,34.55,3452
20170301|2017-02-02 19:00,3,34.55,34.69,34.48,34.66,1657
20170301|2017-02-02 19:30,3,34.66,34.68,34.59,34.66,400
20170301|2017-02-02 20:00,3,34.66,34.66,34.51,34.52,596
20170301|2017-02-02 20:30,3,34.51,34.53,34.39,34.4,715
20170301|2017-02-02 21:00,3,34.39,34.43,34.34,34.41,415
20170301|2017-02-02 21:30,3,34.43,34.47,34.43,34.46,65
20170301|2017-02-02 22:00,3,34.45,34.46,34.45,34.46,58
20170301|2017-02-02 22:30,3,34.45,34.46,34.44,34.45,41
20170301|2017-02-02 23:00,3,34.45,34.48,34.45,34.47,42
20170301|2017-02-02 23:30,3,34.47,34.48,34.44,34.47,157
20170301|2017-02-03 00:00,3,34.47,34.48,34.45,34.48,106
20170301|2017-02-03 00:30,3,34.47,34.48,34.46,34.47,87
20170301|2017-02-03 01:00,3,34.47,34.47,34.44,34.46,321
20170301|2017-02-03 01:30,3,34.46,34.55,34.46,34.54,271
20170301|2017-02-03 02:00,3,34.53,34.67,34.53,34.67,1063
20170301|2017-02-03 02:30,3,34.68,34.74,34.64,34.65,845
20170301|2017-02-03 03:00,3,34.64,34.7,34.54,34.56,896
20170301|2017-02-03 03:30,3,34.55,34.61,34.53,34.58,177
20170301|2017-02-03 04:00,3,34.59,34.61,34.57,34.6,133
20170301|2017-02-03 04:30,3,34.59,34.59,34.52,34.57,156
20170301|2017-02-03 05:00,3,34.56,34.57,34.54,34.56,271
20170301|2017-02-03 05:30,3,34.56,34.56,34.53,34.54,68
20170301|2017-02-03 06:00,3,34.53,34.53,34.52,34.53,64
20170301|2017-02-03 06:30,3,34.53,34.56,34.52,34.55,225
20170301|2017-02-03 07:00,3,34.54,34.63,34.53,34.61,806
20170301|2017-02-03 07:30,3,34.6,34.66,34.59,34.6,380
20170301|2017-02-03 08:30,3,34.65,34.65,34.2,34.26,6310
20170301|2017-02-03 09:00,3,34.27,34.38,34.26,34.33,3210
20170301|2017-02-03 09:30,3,34.33,34.33,34.15,34.18,2970
20170301|2017-02-03 10:00,3,34.18,34.25,34.16,34.22,1310
20170301|2017-02-03 10:30,3,34.21,34.24,34.1,34.17,1707
20170301|2017-02-03 11:00,3,34.17,34.18,34,34.09,2734
20170301|2017-02-03 11:30,3,34.09,34.09,34,34.03,2528
20170301|2017-02-03 12:00,3,34.03,34.03,33.8,33.91,5206
20170301|2017-02-03 12:30,3,33.91,34.02,33.9,33.99,2439
20170301|2017-02-03 13:00,3,33.99,34.04,33.83,33.84,4020
20170301|2017-02-05 19:00,6,33.93,34.17,33.91,34.11,2191
20170301|2017-02-05 19:30,6,34.1,34.15,34.08,34.14,314
20170301|2017-02-05 20:00,6,34.14,34.18,34.07,34.07,271
20170301|2017-02-05 20:30,6,34.08,34.16,34.08,34.16,526
20170301|2017-02-05 21:00,6,34.16,34.2,34.13,34.18,236
20170301|2017-02-05 21:30,6,34.17,34.18,34.11,34.15,96
20170301|2017-02-05 22:00,6,34.14,34.18,34.14,34.16,134
20170301|2017-02-05 22:30,6,34.17,34.17,34.14,34.15,102
20170301|2017-02-05 23:00,6,34.16,34.18,34.14,34.14,77
20170301|2017-02-05 23:30,6,34.15,34.19,34.15,34.17,590
20170301|2017-02-06 00:00,6,34.17,34.19,34.13,34.16,266
20170301|2017-02-06 00:30,6,34.17,34.2,34.14,34.14,508
20170301|2017-02-06 01:00,6,34.14,34.16,34.13,34.14,110
20170301|2017-02-06 01:30,6,34.14,34.16,34.14,34.16,81
20170301|2017-02-06 02:00,6,34.15,34.15,34.09,34.1,459
20170301|2017-02-06 02:30,6,34.1,34.1,34.05,34.07,438
20170301|2017-02-06 03:00,6,34.06,34.09,34.06,34.08,158
20170301|2017-02-06 03:30,6,34.07,34.13,34.07,34.13,303
20170301|2017-02-06 04:00,6,34.12,34.13,34.1,34.12,94
20170301|2017-02-06 04:30,6,34.12,34.15,34.11,34.14,118
20170301|2017-02-06 05:00,6,34.14,34.17,34.14,34.16,144
20170301|2017-02-06 05:30,6,34.15,34.16,34.13,34.14,55
20170301|2017-02-06 06:00,6,34.13,34.15,34.13,34.14,288
20170301|2017-02-06 06:30,6,34.14,34.17,34.1,34.11,440
20170301|2017-02-06 07:00,6,34.11,34.16,34.03,34.04,1700
20170301|2017-02-06 07:30,6,34.05,34.06,34.03,34.05,582
20170301|2017-02-06 08:30,6,34.03,34.18,34.02,34.14,3614
20170301|2017-02-06 09:00,6,34.14,34.14,34.07,34.09,1729
20170301|2017-02-06 09:30,6,34.08,34.18,34.07,34.13,2282
20170301|2017-02-06 10:00,6,34.13,34.2,34.11,34.18,2030
20170301|2017-02-06 10:30,6,34.19,34.21,34.14,34.19,1582
20170301|2017-02-06 11:00,6,34.19,34.28,34.17,34.24,1821
20170301|2017-02-06 11:30,6,34.24,34.3,34.18,34.29,1089
20170301|2017-02-06 12:00,6,34.3,34.33,34.27,34.3,1713
20170301|2017-02-06 12:30,6,34.3,34.31,34.26,34.29,1405
20170301|2017-02-06 13:00,6,34.29,34.48,34.29,34.45,3993
20170301|2017-02-06 19:00,7,34.48,34.64,34.44,34.59,2081
20170301|2017-02-06 19:30,7,34.58,34.61,34.56,34.58,449
20170301|2017-02-06 20:00,7,34.58,34.59,34.54,34.55,212
20170301|2017-02-06 20:30,7,34.55,34.58,34.51,34.53,129
20170301|2017-02-06 21:00,7,34.53,34.54,34.47,34.47,94
20170301|2017-02-06 21:30,7,34.48,34.5,34.47,34.49,53
20170301|2017-02-06 22:00,7,34.49,34.5,34.49,34.49,44
20170301|2017-02-06 22:30,7,34.49,34.49,34.47,34.48,66
20170301|2017-02-06 23:00,7,34.48,34.49,34.48,34.49,23
20170301|2017-02-06 23:30,7,34.5,34.5,34.42,34.46,195
20170301|2017-02-07 00:00,7,34.46,34.47,34.42,34.43,156
20170301|2017-02-07 00:30,7,34.43,34.45,34.37,34.44,431
20170301|2017-02-07 01:00,7,34.43,34.45,34.39,34.44,120
20170301|2017-02-07 01:30,7,34.44,34.45,34.41,34.41,70
20170301|2017-02-07 02:00,7,34.4,34.41,34.37,34.39,183
20170301|2017-02-07 02:30,7,34.4,34.57,34.4,34.52,396
20170301|2017-02-07 03:00,7,34.52,34.53,34.47,34.51,136
20170301|2017-02-07 03:30,7,34.52,34.54,34.47,34.47,132
20170301|2017-02-07 04:00,7,34.48,34.49,34.47,34.49,80
20170301|2017-02-07 04:30,7,34.48,34.48,34.37,34.4,414
20170301|2017-02-07 05:00,7,34.4,34.4,34.33,34.36,300
20170301|2017-02-07 05:30,7,34.37,34.37,34.36,34.37,204
20170301|2017-02-07 06:00,7,34.37,34.37,34.34,34.34,251
20170301|2017-02-07 06:30,7,34.35,34.36,34.28,34.34,767
20170301|2017-02-07 07:00,7,34.34,34.37,34.29,34.31,532
20170301|2017-02-07 07:30,7,34.32,34.33,34.3,34.33,174
20170301|2017-02-07 08:30,7,34.33,34.51,34.32,34.45,3728
20170301|2017-02-07 09:00,7,34.45,34.51,34.39,34.42,2014
20170301|2017-02-07 09:30,7,34.42,34.42,34.3,34.36,1928
20170301|2017-02-07 10:00,7,34.36,34.36,34.11,34.22,3957
20170301|2017-02-07 10:30,7,34.22,34.22,34.14,34.15,1373
20170301|2017-02-07 11:00,7,34.15,34.16,34.09,34.11,2494
20170301|2017-02-07 11:30,7,34.11,34.31,34.11,34.23,2245
20170301|2017-02-07 12:00,7,34.23,34.3,34.22,34.24,1207
20170301|2017-02-07 12:30,7,34.24,34.33,34.24,34.29,1048
20170301|2017-02-07 13:00,7,34.29,34.34,34.22,34.34,2267
20170301|2017-02-07 19:00,8,34.27,34.44,34.25,34.39,1366
20170301|2017-02-07 19:30,8,34.39,34.42,34.35,34.41,198
20170301|2017-02-07 20:00,8,34.41,34.41,34.36,34.36,81
20170301|2017-02-07 20:30,8,34.37,34.51,34.37,34.48,718
20170301|2017-02-07 21:00,8,34.49,34.51,34.45,34.46,180
20170301|2017-02-07 21:30,8,34.46,34.47,34.45,34.47,69
20170301|2017-02-07 22:00,8,34.47,34.48,34.42,34.42,102
20170301|2017-02-07 22:30,8,34.42,34.42,34.41,34.41,39
20170301|2017-02-07 23:00,8,34.43,34.46,34.43,34.45,16
20170301|2017-02-07 23:30,8,34.46,34.54,34.46,34.49,201
20170301|2017-02-08 00:00,8,34.49,34.59,34.49,34.57,387
20170301|2017-02-08 00:30,8,34.58,34.61,34.54,34.59,361
20170301|2017-02-08 01:00,8,34.59,34.63,34.58,34.59,289
20170301|2017-02-08 01:30,8,34.59,34.63,34.56,34.58,452
20170301|2017-02-08 02:00,8,34.58,34.59,34.54,34.54,455
20170301|2017-02-08 02:30,8,34.54,34.54,34.46,34.51,591
20170301|2017-02-08 03:00,8,34.51,34.54,34.5,34.5,477
20170301|2017-02-08 03:30,8,34.5,34.51,34.47,34.5,349
20170301|2017-02-08 04:00,8,34.5,34.52,34.49,34.5,73
20170301|2017-02-08 04:30,8,34.5,34.52,34.49,34.49,275
20170301|2017-02-08 05:00,8,34.5,34.5,34.45,34.46,127
20170301|2017-02-08 05:30,8,34.46,34.48,34.45,34.47,153
20170301|2017-02-08 06:00,8,34.47,34.51,34.46,34.5,366
20170301|2017-02-08 06:30,8,34.51,34.57,34.5,34.55,563
20170301|2017-02-08 07:00,8,34.55,34.58,34.51,34.54,591
20170301|2017-02-08 07:30,8,34.54,34.57,34.54,34.54,173
20170301|2017-02-08 08:30,8,34.56,34.72,34.52,34.66,5962
20170301|2017-02-08 09:00,8,34.67,34.83,34.59,34.7,4560
20170301|2017-02-08 09:30,8,34.69,34.75,34.69,34.75,2298
20170301|2017-02-08 10:00,8,34.75,34.79,34.72,34.76,2015
20170301|2017-02-08 10:30,8,34.76,34.8,34.74,34.78,2667
20170301|2017-02-08 11:00,8,34.78,34.83,34.7,34.73,2255
20170301|2017-02-08 11:30,8,34.73,34.76,34.59,34.62,2010
20170301|2017-02-08 12:00,8,34.63,34.7,34.61,34.65,1572
20170301|2017-02-08 12:30,8,34.64,34.65,34.57,34.6,1920
20170301|2017-02-08 13:00,8,34.59,34.72,34.57,34.66,2765
20170301|2017-02-08 19:00,9,34.67,34.68,34.6,34.64,530
20170301|2017-02-08 19:30,9,34.64,34.67,34.63,34.66,121
20170301|2017-02-08 20:00,9,34.66,34.66,34.65,34.65,21
20170301|2017-02-08 20:30,9,34.65,34.67,34.63,34.66,80
20170301|2017-02-08 21:00,9,34.66,34.67,34.62,34.63,192
20170301|2017-02-08 21:30,9,34.63,34.64,34.63,34.63,11
20170301|2017-02-08 22:00,9,34.63,34.64,34.63,34.64,11
20170301|2017-02-08 22:30,9,34.64,34.65,34.64,34.65,16
20170301|2017-02-08 23:00,9,34.64,34.64,34.62,34.63,28
20170301|2017-02-08 23:30,9,34.63,34.64,34.61,34.61,319
20170301|2017-02-09 00:00,9,34.62,34.67,34.59,34.66,358
20170301|2017-02-09 00:30,9,34.66,34.67,34.59,34.61,207
20170301|2017-02-09 01:00,9,34.61,34.63,34.6,34.61,95
20170301|2017-02-09 01:30,9,34.62,34.63,34.61,34.62,35
20170301|2017-02-09 02:00,9,34.62,34.64,34.61,34.63,49
20170301|2017-02-09 02:30,9,34.62,34.62,34.59,34.59,200
20170301|2017-02-09 03:00,9,34.6,34.63,34.57,34.63,174
20170301|2017-02-09 03:30,9,34.61,34.69,34.61,34.68,105
20170301|2017-02-09 04:00,9,34.68,34.7,34.62,34.64,282
20170301|2017-02-09 04:30,9,34.65,34.65,34.64,34.64,15
20170301|2017-02-09 05:00,9,34.63,34.65,34.61,34.64,147
20170301|2017-02-09 05:30,9,34.65,34.66,34.64,34.65,94
20170301|2017-02-09 06:00,9,34.65,34.65,34.61,34.64,111
20170301|2017-02-09 06:30,9,34.63,34.65,34.62,34.64,218
20170301|2017-02-09 07:00,9,34.63,34.75,34.6,34.7,1035
20170301|2017-02-09 07:30,9,34.7,34.85,34.68,34.81,1252
20170301|2017-02-09 08:30,9,34.79,34.88,34.73,34.83,3759
20170301|2017-02-09 09:00,9,34.83,34.84,34.76,34.78,1133
20170301|2017-02-09 09:30,9,34.78,34.8,34.69,34.75,1469
20170301|2017-02-09 10:00,9,34.75,34.85,34.73,34.84,1471
20170301|2017-02-09 10:30,9,34.83,34.98,34.77,34.8,5039
20170301|2017-02-09 11:00,9,34.81,34.85,34.5,34.64,5898
20170301|2017-02-09 11:30,9,34.65,34.7,34.58,34.6,1443
20170301|2017-02-09 12:00,9,34.6,34.64,34.47,34.56,2039
20170301|2017-02-09 12:30,9,34.56,34.62,34.53,34.59,1201
20170301|2017-02-09 13:00,9,34.59,34.7,34.58,34.64,3212
20170301|2017-02-09 19:00,10,34.66,34.77,34.62,34.69,642
20170301|2017-02-09 19:30,10,34.69,34.86,34.66,34.81,686
20170301|2017-02-09 20:00,10,34.81,34.83,34.8,34.8,271
20170301|2017-02-09 20:30,10,34.8,34.91,34.8,34.9,662
20170301|2017-02-09 21:00,10,34.91,34.91,34.87,34.88,178
20170301|2017-02-09 21:30,10,34.88,34.89,34.86,34.89,65
20170301|2017-02-09 22:00,10,34.89,34.96,34.89,34.93,342
20170301|2017-02-09 22:30,10,34.93,34.95,34.78,34.78,544
20170301|2017-02-09 23:00,10,34.78,34.78,34.77,34.78,33
20170301|2017-02-09 23:30,10,34.78,34.8,34.77,34.78,496
20170301|2017-02-10 00:00,10,34.79,34.87,34.78,34.85,269
20170301|2017-02-10 00:30,10,34.84,34.9,34.83,34.9,267
20170301|2017-02-10 01:00,10,34.9,34.9,34.84,34.84,252
20170301|2017-02-10 01:30,10,34.84,34.85,34.78,34.79,189
20170301|2017-02-10 02:00,10,34.79,34.8,34.77,34.77,187
20170301|2017-02-10 02:30,10,34.77,34.77,34.72,34.75,206
20170301|2017-02-10 03:00,10,34.75,34.77,34.61,34.65,786
20170301|2017-02-10 03:30,10,34.66,34.68,34.64,34.64,146
20170301|2017-02-10 04:00,10,34.63,34.66,34.61,34.62,296
20170301|2017-02-10 04:30,10,34.61,34.64,34.57,34.58,239
20170301|2017-02-10 05:00,10,34.58,34.58,34.48,34.55,591
20170301|2017-02-10 05:30,10,34.54,34.55,34.52,34.54,171
20170301|2017-02-10 06:00,10,34.54,34.55,34.51,34.53,440
20170301|2017-02-10 06:30,10,34.53,34.54,34.49,34.53,580
20170301|2017-02-10 07:00,10,34.53,34.64,34.53,34.63,1091
20170301|2017-02-10 07:30,10,34.62,34.67,34.55,34.6,698
20170301|2017-02-10 08:30,10,34.62,34.82,34.36,34.66,7338
20170301|2017-02-10 09:00,10,34.65,34.7,34.56,34.58,2263
20170301|2017-02-10 09:30,10,34.57,34.73,34.57,34.68,1590
20170301|2017-02-10 10:00,10,34.68,34.7,34.64,34.66,741
20170301|2017-02-10 10:30,10,34.67,34.68,34.59,34.61,681
20170301|2017-02-10 11:00,10,34.61,34.62,34.54,34.57,1011
20170301|2017-02-10 11:30,10,34.57,34.64,34.57,34.6,905
20170301|2017-02-10 12:00,10,34.6,34.63,34.58,34.59,579
20170301|2017-02-10 12:30,10,34.59,34.7,34.57,34.64,1278
20170301|2017-02-10 13:00,10,34.64,34.69,34.58,34.58,1974
20170301|2017-02-12 19:00,13,34.64,34.67,34.57,34.58,809
20170301|2017-02-12 19:30,13,34.59,34.62,34.57,34.61,134
20170301|2017-02-12 20:00,13,34.62,34.64,34.61,34.64,78
20170301|2017-02-12 20:30,13,34.64,34.68,34.6,34.63,254
20170301|2017-02-12 21:00,13,34.61,34.61,34.47,34.5,746
20170301|2017-02-12 21:30,13,34.5,34.52,34.49,34.5,71
20170301|2017-02-12 22:00,13,34.5,34.5,34.46,34.46,61
20170301|2017-02-12 22:30,13,34.46,34.48,34.44,34.45,58
20170301|2017-02-12 23:00,13,34.45,34.45,34.4,34.4,93
20170301|2017-02-12 23:30,13,34.41,34.42,34.31,34.31,681
20170301|2017-02-13 00:00,13,34.32,34.38,34.3,34.36,267
20170301|2017-02-13 00:30,13,34.36,34.36,34.25,34.29,323
20170301|2017-02-13 01:00,13,34.28,34.37,34.27,34.37,242
20170301|2017-02-13 01:30,13,34.36,34.39,34.35,34.38,151
20170301|2017-02-13 02:00,13,34.37,34.42,34.32,34.35,371
20170301|2017-02-13 02:30,13,34.34,34.35,34.3,34.35,188
20170301|2017-02-13 03:00,13,34.33,34.33,34.31,34.32,59
20170301|2017-02-13 03:30,13,34.33,34.33,34.31,34.31,103
20170301|2017-02-13 04:00,13,34.31,34.38,34.31,34.37,474
20170301|2017-02-13 04:30,13,34.37,34.37,34.33,34.34,63
20170301|2017-02-13 05:00,13,34.34,34.38,34.34,34.37,72
20170301|2017-02-13 05:30,13,34.37,34.38,34.34,34.34,116
20170301|2017-02-13 06:00,13,34.33,34.34,34.32,34.32,142
20170301|2017-02-13 06:30,13,34.32,34.38,34.31,34.36,187
20170301|2017-02-13 07:00,13,34.35,34.43,34.34,34.39,402
20170301|2017-02-13 07:30,13,34.38,34.39,34.35,34.37,167
20170301|2017-02-13 08:30,13,34.4,34.5,34.3,34.49,4120
20170301|2017-02-13 09:00,13,34.49,34.5,34.26,34.29,2045
20170301|2017-02-13 09:30,13,34.28,34.28,34.13,34.25,3703
20170301|2017-02-13 10:00,13,34.25,34.34,34.2,34.31,1611
20170301|2017-02-13 10:30,13,34.3,34.31,34.2,34.25,1100
20170301|2017-02-13 11:00,13,34.25,34.25,34.19,34.25,977
20170301|2017-02-13 11:30,13,34.26,34.4,34.25,34.39,2375
20170301|2017-02-13 12:00,13,34.39,34.41,34.31,34.32,686
20170301|2017-02-13 12:30,13,34.32,34.32,34.27,34.3,964
20170301|2017-02-13 13:00,13,34.31,34.31,34.13,34.21,2912
20170301|2017-02-13 19:00,14,34.21,34.31,34.18,34.22,821
20170301|2017-02-13 19:30,14,34.21,34.22,34.14,34.17,357
20170301|2017-02-13 20:00,14,34.17,34.17,34.11,34.14,202
20170301|2017-02-13 20:30,14,34.15,34.16,34.1,34.1,235
20170301|2017-02-13 21:00,14,34.1,34.2,34.1,34.18,245
20170301|2017-02-13 21:30,14,34.17,34.18,34.16,34.17,15
20170301|2017-02-13 22:00,14,34.17,34.18,34.16,34.16,30
20170301|2017-02-13 22:30,14,34.16,34.17,34.15,34.16,38
20170301|2017-02-13 23:00,14,34.17,34.17,34.16,34.16,9
20170301|2017-02-13 23:30,14,34.16,34.24,34.15,34.23,252
20170301|2017-02-14 00:00,14,34.23,34.24,34.21,34.22,237
20170301|2017-02-14 00:30,14,34.22,34.22,34.1,34.12,550
20170301|2017-02-14 01:00,14,34.13,34.14,34.12,34.13,58
20170301|2017-02-14 01:30,14,34.13,34.13,34.1,34.1,124
20170301|2017-02-14 02:00,14,34.1,34.18,34.1,34.18,230
20170301|2017-02-14 02:30,14,34.18,34.31,34.17,34.28,1081
20170301|2017-02-14 03:00,14,34.28,34.32,34.27,34.29,542
20170301|2017-02-14 03:30,14,34.29,34.29,34.23,34.24,177
20170301|2017-02-14 04:00,14,34.24,34.25,34.23,34.23,189
20170301|2017-02-14 04:30,14,34.24,34.27,34.23,34.27,206
20170301|2017-02-14 05:00,14,34.27,34.27,34.21,34.25,353
20170301|2017-02-14 05:30,14,34.26,34.27,34.25,34.26,26
20170301|2017-02-14 06:00,14,34.26,34.31,34.22,34.24,283
20170301|2017-02-14 06:30,14,34.24,34.31,34.24,34.31,494
20170301|2017-02-14 07:00,14,34.3,34.32,34.19,34.21,662
20170301|2017-02-14 07:30,14,34.2,34.25,34.19,34.22,316
20170301|2017-02-14 08:30,14,34.24,34.31,34.12,34.12,2791
20170301|2017-02-14 09:00,14,34.12,34.12,33.86,33.87,5714
20170301|2017-02-14 09:30,14,33.87,33.89,33.75,33.84,4049
20170301|2017-02-14 10:00,14,33.84,33.97,33.79,33.95,2112
20170301|2017-02-14 10:30,14,33.96,34.11,33.88,34.09,3362
20170301|2017-02-14 11:00,14,34.08,34.14,34.02,34.11,1587
20170301|2017-02-14 11:30,14,34.1,34.17,34.09,34.16,1745
20170301|2017-02-14 12:00,14,34.16,34.17,34.04,34.06,1235
20170301|2017-02-14 12:30,14,34.06,34.08,33.99,34.04,1576
20170301|2017-02-14 13:00,14,34.04,34.19,34.04,34.18,2792
20170301|2017-02-14 19:00,15,34.16,34.19,34.11,34.17,636
20170301|2017-02-14 19:30,15,34.18,34.2,34.17,34.19,677
20170301|2017-02-14 20:00,15,34.19,34.2,34.18,34.19,85
20170301|2017-02-14 20:30,15,34.18,34.18,34.15,34.18,68
20170301|2017-02-14 21:00,15,34.18,34.21,34.17,34.2,240
20170301|2017-02-14 21:30,15,34.2,34.21,34.2,34.2,22
20170301|2017-02-14 22:00,15,34.21,34.21,34.2,34.2,57
20170301|2017-02-14 22:30,15,34.2,34.2,34.18,34.18,61
20170301|2017-02-14 23:00,15,34.18,34.18,34.15,34.17,28
20170301|2017-02-14 23:30,15,34.17,34.21,34.16,34.17,154
20170301|2017-02-15 00:00,15,34.16,34.2,34.15,34.19,187
20170301|2017-02-15 00:30,15,34.2,34.2,34.15,34.15,90
20170301|2017-02-15 01:00,15,34.16,34.22,34.15,34.22,284
20170301|2017-02-15 01:30,15,34.22,34.23,34.2,34.21,295
20170301|2017-02-15 02:00,15,34.22,34.23,34.2,34.22,126
20170301|2017-02-15 02:30,15,34.23,34.24,34.2,34.23,261
20170301|2017-02-15 03:00,15,34.23,34.24,34.22,34.23,25
20170301|2017-02-15 03:30,15,34.23,34.24,34.22,34.22,42
20170301|2017-02-15 04:00,15,34.23,34.25,34.19,34.2,164
20170301|2017-02-15 04:30,15,34.21,34.22,34.19,34.2,77
20170301|2017-02-15 05:00,15,34.19,34.2,34.15,34.17,196
20170301|2017-02-15 05:30,15,34.18,34.19,34.15,34.18,143
20170301|2017-02-15 06:00,15,34.17,34.19,34.16,34.18,137
20170301|2017-02-15 06:30,15,34.18,34.2,34.16,34.18,102
20170301|2017-02-15 07:00,15,34.17,34.22,34.15,34.21,924
20170301|2017-02-15 07:30,15,34.21,34.22,34.18,34.2,318
20170301|2017-02-15 08:30,15,34.19,34.38,34.14,34.28,4948
20170301|2017-02-15 09:00,15,34.29,34.35,34.25,34.34,1636
20170301|2017-02-15 09:30,15,34.33,34.44,34.31,34.4,2124
20170301|2017-02-15 10:00,15,34.4,34.4,34.33,34.36,1288
20170301|2017-02-15 10:30,15,34.37,34.39,34.3,34.32,1890
20170301|2017-02-15 11:00,15,34.33,34.34,34.1,34.17,5108
20170301|2017-02-15 11:30,15,34.17,34.18,34.04,34.07,2207
20170301|2017-02-15 12:00,15,34.07,34.16,34,34.12,2248
20170301|2017-02-15 12:30,15,34.12,34.12,33.98,34.07,2130
20170301|2017-02-15 13:00,15,34.07,34.08,33.91,33.92,3695
20170301|2017-02-15 19:00,16,33.98,34.08,33.95,34.04,1421
20170301|2017-02-15 19:30,16,34.03,34.05,33.99,34.01,840
20170301|2017-02-15 20:00,16,34.01,34.06,33.99,34.04,444
20170301|2017-02-15 20:30,16,34.04,34.09,34.03,34.05,496
20170301|2017-02-15 21:00,16,34.05,34.09,34.05,34.05,353
20170301|2017-02-15 21:30,16,34.04,34.05,34.01,34.01,77
20170301|2017-02-15 22:00,16,34.01,34.02,33.99,33.99,71
20170301|2017-02-15 22:30,16,33.98,33.99,33.96,33.98,64
20170301|2017-02-15 23:00,16,33.99,34.03,33.98,34.02,47
20170301|2017-02-15 23:30,16,34.02,34.06,33.92,33.96,605
20170301|2017-02-16 00:00,16,33.95,33.95,33.87,33.9,570
20170301|2017-02-16 00:30,16,33.9,33.91,33.85,33.86,422
20170301|2017-02-16 01:00,16,33.87,33.92,33.86,33.91,220
20170301|2017-02-16 01:30,16,33.91,33.93,33.9,33.9,396
20170301|2017-02-16 02:00,16,33.91,33.93,33.88,33.91,597
20170301|2017-02-16 02:30,16,33.92,33.98,33.9,33.91,311
20170301|2017-02-16 03:00,16,33.91,33.92,33.9,33.9,513
20170301|2017-02-16 03:30,16,33.89,33.89,33.77,33.79,1320
20170301|2017-02-16 04:00,16,33.79,33.81,33.72,33.73,1214
20170301|2017-02-16 04:30,16,33.73,33.74,33.67,33.71,976
20170301|2017-02-16 05:00,16,33.71,33.79,33.67,33.77,815
20170301|2017-02-16 05:30,16,33.76,33.78,33.76,33.76,86
20170301|2017-02-16 06:00,16,33.77,33.77,33.75,33.76,176
20170301|2017-02-16 06:30,16,33.76,33.78,33.75,33.77,277
20170301|2017-02-16 07:00,16,33.76,33.83,33.75,33.79,834
20170301|2017-02-16 07:30,16,33.79,33.81,33.7,33.74,728
20170301|2017-02-16 08:30,16,33.78,33.84,33.52,33.53,6269
20170301|2017-02-16 09:00,16,33.54,33.71,33.48,33.56,8227
20170301|2017-02-16 09:30,16,33.56,33.62,33.5,33.51,2590
20170301|2017-02-16 10:00,16,33.52,33.56,33.48,33.52,1963
20170301|2017-02-16 10:30,16,33.52,33.59,33.5,33.53,1607
20170301|2017-02-16 11:00,16,33.53,33.62,33.53,33.56,1397
20170301|2017-02-16 11:30,16,33.55,33.64,33.55,33.6,1225
20170301|2017-02-16 12:00,16,33.6,33.63,33.58,33.61,1071
20170301|2017-02-16 12:30,16,33.61,33.65,33.56,33.57,1253
20170301|2017-02-16 13:00,16,33.56,33.59,33.5,33.58,3122
20170301|2017-02-16 19:00,17,33.63,33.65,33.52,33.55,1359
20170301|2017-02-16 19:30,17,33.55,33.56,33.26,33.28,2060
20170301|2017-02-16 20:00,17,33.28,33.35,33.28,33.31,321
20170301|2017-02-16 20:30,17,33.31,33.36,33.31,33.33,192
20170301|2017-02-16 21:00,17,33.33,33.33,33.25,33.25,307
20170301|2017-02-16 21:30,17,33.25,33.3,33.25,33.28,113
20170301|2017-02-16 22:00,17,33.29,33.3,33.28,33.29,54
20170301|2017-02-16 22:30,17,33.3,33.33,33.29,33.32,75
20170301|2017-02-16 23:00,17,33.31,33.32,33.3,33.31,37
20170301|2017-02-16 23:30,17,33.31,33.36,33.3,33.31,366
20170301|2017-02-17 00:00,17,33.3,33.31,33.24,33.25,378
20170301|2017-02-17 00:30,17,33.25,33.28,33.24,33.24,202
20170301|2017-02-17 01:00,17,33.25,33.38,33.25,33.32,362
20170301|2017-02-17 01:30,17,33.31,33.32,33.29,33.3,130
20170301|2017-02-17 02:00,17,33.3,33.33,33.15,33.15,942
20170301|2017-02-17 02:30,17,33.14,33.22,33.13,33.18,292
20170301|2017-02-17 03:00,17,33.17,33.18,32.98,33.09,1695
20170301|2017-02-17 03:30,17,33.09,33.15,33.04,33.05,544
20170301|2017-02-17 04:00,17,33.04,33.06,32.97,33.01,472
20170301|2017-02-17 04:30,17,33,33,32.94,32.96,539
20170301|2017-02-17 05:00,17,32.96,32.96,32.84,32.94,1546
20170301|2017-02-17 05:30,17,32.94,32.98,32.93,32.98,449
20170301|2017-02-17 06:00,17,32.98,33.08,32.95,32.96,722
20170301|2017-02-17 06:30,17,32.96,33.02,32.91,33.02,687
20170301|2017-02-17 07:00,17,33.01,33.08,33,33.04,474
20170301|2017-02-17 07:30,17,33.06,33.07,33.01,33.02,429
20170301|2017-02-17 08:30,17,33.07,33.17,32.91,33.12,7502
20170301|2017-02-17 09:00,17,33.12,33.2,33.06,33.15,2148
20170301|2017-02-17 09:30,17,33.14,33.14,32.92,33.01,2913
20170301|2017-02-17 10:00,17,33.01,33.02,32.91,32.96,2469
20170301|2017-02-17 10:30,17,32.97,32.98,32.84,32.95,2335
20170301|2017-02-17 11:00,17,32.94,32.99,32.85,32.93,1264
20170301|2017-02-17 11:30,17,32.93,32.97,32.87,32.96,1166
20170301|2017-02-17 12:00,17,32.96,32.99,32.91,32.94,956
20170301|2017-02-17 12:30,17,32.93,32.96,32.88,32.95,1458
20170301|2017-02-17 13:00,17,32.96,32.99,32.87,32.93,2288
20170301|2017-02-20 19:00,21,32.89,33.11,32.87,33.06,1232
20170301|2017-02-20 19:30,21,33.06,33.08,32.97,33.08,751
20170301|2017-02-20 20:00,21,33.1,33.13,33.02,33.05,370
20170301|2017-02-20 20:30,21,33.06,33.13,33.05,33.05,248
20170301|2017-02-20 21:00,21,33.05,33.05,32.84,32.85,578
20170301|2017-02-20 21:30,21,32.86,32.96,32.86,32.89,175
20170301|2017-02-20 22:00,21,32.89,32.94,32.89,32.92,35
20170301|2017-02-20 22:30,21,32.91,32.92,32.9,32.91,27
20170301|2017-02-20 23:00,21,32.92,32.92,32.89,32.89,25
20170301|2017-02-20 23:30,21,32.89,32.95,32.86,32.94,310
20170301|2017-02-21 00:00,21,32.95,33.13,32.95,33.13,326
20170301|2017-02-21 00:30,21,33.14,33.14,32.98,32.99,279
20170301|2017-02-21 01:00,21,33,33.1,33,33.05,133
20170301|2017-02-21 01:30,21,33.06,33.1,33.04,33.08,190
20170301|2017-02-21 02:00,21,33.07,33.18,33,33.12,443
20170301|2017-02-21 02:30,21,33.12,33.14,33.02,33.05,342
20170301|2017-02-21 03:00,21,33.05,33.06,32.94,32.94,314
20170301|2017-02-21 03:30,21,32.93,32.93,32.62,32.64,2263
20170301|2017-02-21 04:00,21,32.66,32.73,32.65,32.72,227
20170301|2017-02-21 04:30,21,32.73,32.74,32.71,32.73,117
20170301|2017-02-21 05:00,21,32.72,32.79,32.71,32.76,135
20170301|2017-02-21 05:30,21,32.76,32.77,32.74,32.74,105
20170301|2017-02-21 06:00,21,32.74,32.75,32.74,32.74,42
20170301|2017-02-21 06:30,21,32.74,32.79,32.71,32.71,233
20170301|2017-02-21 07:00,21,32.72,32.86,32.71,32.77,451
20170301|2017-02-21 07:30,21,32.77,32.79,32.74,32.75,160
20170301|2017-02-21 08:30,21,32.79,32.83,32.51,32.57,3361
20170301|2017-02-21 09:00,21,32.57,32.81,32.57,32.81,2215
20170301|2017-02-21 09:30,21,32.81,32.89,32.71,32.74,2332
20170301|2017-02-21 10:00,21,32.74,32.75,32.65,32.68,985
20170301|2017-02-21 10:30,21,32.68,32.69,32.64,32.67,866
20170301|2017-02-21 11:00,21,32.67,32.7,32.64,32.66,1058
20170301|2017-02-21 11:30,21,32.66,32.7,32.65,32.65,606
20170301|2017-02-21 12:00,21,32.65,32.67,32.59,32.59,1050
20170301|2017-02-21 12:30,21,32.6,32.63,32.55,32.58,1288
20170301|2017-02-21 13:00,21,32.58,32.71,32.5,32.65,2689
20170301|2017-02-21 19:00,22,32.71,32.82,32.71,32.77,571
20170301|2017-02-21 19:30,22,32.78,32.8,32.77,32.78,120
20170301|2017-02-21 20:00,22,32.78,32.82,32.77,32.77,44
20170301|2017-02-21 20:30,22,32.78,32.78,32.73,32.77,101
20170301|2017-02-21 21:00,22,32.75,32.82,32.75,32.8,50
20170301|2017-02-21 21:30,22,32.81,32.84,32.79,32.79,27
20170301|2017-02-21 22:00,22,32.8,32.83,32.8,32.83,16
20170301|2017-02-21 22:30,22,32.83,32.83,32.82,32.83,5
20170301|2017-02-21 23:00,22,32.8,32.82,32.8,32.82,21
20170301|2017-02-21 23:30,22,32.81,32.88,32.77,32.87,123
20170301|2017-02-22 00:00,22,32.88,32.92,32.87,32.91,150
20170301|2017-02-22 00:30,22,32.88,32.93,32.87,32.9,37
20170301|2017-02-22 01:00,22,32.89,32.95,32.86,32.93,60
20170301|2017-02-22 01:30,22,32.93,32.93,32.8,32.82,165
20170301|2017-02-22 02:00,22,32.8,32.8,32.73,32.78,355
20170301|2017-02-22 02:30,22,32.77,32.95,32.76,32.83,1826
20170301|2017-02-22 03:00,22,32.82,32.83,32.77,32.77,109
20170301|2017-02-22 03:30,22,32.8,33.02,32.8,33.01,1246
20170301|2017-02-22 04:00,22,33,33.04,32.95,32.95,664
20170301|2017-02-22 04:30,22,32.96,32.98,32.95,32.97,373
20170301|2017-02-22 05:00,22,32.96,32.96,32.91,32.96,111
20170301|2017-02-22 05:30,22,32.96,32.96,32.94,32.94,74
20170301|2017-02-22 06:00,22,32.94,32.94,32.91,32.92,184
20170301|2017-02-22 06:30,22,32.91,32.95,32.9,32.94,39
20170301|2017-02-22 07:00,22,32.95,33.04,32.95,33.03,389
20170301|2017-02-22 07:30,22,33.04,33.06,33.03,33.05,204
20170301|2017-02-22 08:30,22,33.05,33.07,32.92,32.97,2573
20170301|2017-02-22 09:00,22,32.97,33.1,32.93,32.95,799
20170301|2017-02-22 09:30,22,32.96,32.97,32.81,32.82,1685
20170301|2017-02-22 10:00,22,32.82,32.86,32.79,32.8,1276
20170301|2017-02-22 10:30,22,32.8,32.81,32.7,32.76,962
20170301|2017-02-22 11:00,22,32.76,32.77,32.62,32.64,1025
20170301|2017-02-22 11:30,22,32.63,32.76,32.61,32.75,1148
20170301|2017-02-22 12:00,22,32.75,32.77,32.72,32.75,362
20170301|2017-02-22 12:30,22,32.76,32.85,32.76,32.83,592
20170301|2017-02-22 13:00,22,32.81,32.82,32.7,32.81,1239
20170301|2017-02-22 19:00,23,32.8,32.88,32.57,32.81,160
20170301|2017-02-22 19:30,23,32.81,32.85,32.81,32.81,43
20170301|2017-02-22 20:00,23,32.81,32.87,32.81,32.85,31
20170301|2017-02-22 20:30,23,32.85,32.91,32.84,32.88,81
20170301|2017-02-22 21:00,23,32.88,32.89,32.76,32.76,197
20170301|2017-02-22 21:30,23,32.76,32.8,32.76,32.8,21
20170301|2017-02-22 22:00,23,32.8,32.8,32.77,32.77,22
20170301|2017-02-22 22:30,23,32.79,32.79,32.69,32.69,165
20170301|2017-02-22 23:00,23,32.71,32.74,32.71,32.72,5
20170301|2017-02-22 23:30,23,32.7,32.7,32.61,32.62,249
20170301|2017-02-23 00:00,23,32.61,32.67,32.61,32.67,51
20170301|2017-02-23 00:30,23,32.63,32.63,32.56,32.59,99
20170301|2017-02-23 01:00,23,32.6,32.67,32.6,32.62,32
20170301|2017-02-23 01:30,23,32.6,32.62,32.56,32.6,24
20170301|2017-02-23 02:00,23,32.6,32.62,32.6,32.6,34
20170301|2017-02-23 02:30,23,32.59,32.59,32.55,32.55,31
20170301|2017-02-23 03:00,23,32.55,32.55,32.43,32.45,961
20170301|2017-02-23 03:30,23,32.45,32.54,32.45,32.54,137
20170301|2017-02-23 04:00,23,32.53,32.59,32.52,32.58,81
20170301|2017-02-23 04:30,23,32.59,32.62,32.58,32.61,133
20170301|2017-02-23 05:00,23,32.61,32.62,32.59,32.59,94
20170301|2017-02-23 05:30,23,32.58,32.62,32.57,32.62,36
20170301|2017-02-23 06:00,23,32.62,32.64,32.61,32.62,67
20170301|2017-02-23 06:30,23,32.62,32.64,32.61,32.62,103
20170301|2017-02-23 07:00,23,32.64,32.66,32.62,32.62,148
20170301|2017-02-23 07:30,23,32.63,32.68,32.63,32.64,199
20170301|2017-02-23 08:30,23,32.56,32.6,32.45,32.5,1901
20170301|2017-02-23 09:00,23,32.5,32.51,32.33,32.33,1181
20170301|2017-02-23 09:30,23,32.33,32.34,32.27,32.3,652
20170301|2017-02-23 10:00,23,32.3,32.43,32.25,32.38,837
20170301|2017-02-23 10:30,23,32.36,32.39,32.31,32.36,282
20170301|2017-02-23 11:00,23,32.35,32.38,32.27,32.33,547
20170301|2017-02-23 11:30,23,32.33,32.34,32.28,32.31,341
20170301|2017-02-23 12:00,23,32.29,32.32,32.26,32.29,1068
20170301|2017-02-23 12:30,23,32.28,32.31,32.24,32.24,1190
20170301|2017-02-23 13:00,23,32.24,32.39,32.23,32.39,1645
20170301|2017-02-23 19:00,24,32.34,32.42,32.32,32.39,287
20170301|2017-02-23 19:30,24,32.38,32.45,32.38,32.41,41
20170301|2017-02-23 20:00,24,32.41,32.45,32.4,32.45,8
20170301|2017-02-23 20:30,24,32.47,32.48,32.47,32.48,10
20170301|2017-02-23 21:00,24,32.48,32.57,32.48,32.56,109
20170301|2017-02-23 21:30,24,32.53,32.58,32.49,32.49,39
20170301|2017-02-23 22:00,24,32.5,32.5,32.46,32.48,34
20170301|2017-02-23 23:00,24,32.45,32.45,32.44,32.44,8
20170301|2017-02-23 23:30,24,32.47,32.51,32.47,32.48,36
20170301|2017-02-24 00:00,24,32.5,32.56,32.5,32.55,71
20170301|2017-02-24 00:30,24,32.56,32.59,32.55,32.57,171
20170301|2017-02-24 01:00,24,32.54,32.54,32.51,32.51,10
20170301|2017-02-24 01:30,24,32.52,32.52,32.48,32.5,22
20170301|2017-02-24 02:00,24,32.5,32.5,32.42,32.42,55
20170301|2017-02-24 02:30,24,32.43,32.44,32.42,32.43,67
20170301|2017-02-24 03:00,24,32.5,32.5,32.48,32.5,66
20170301|2017-02-24 03:30,24,32.5,32.58,32.5,32.54,118
20170301|2017-02-24 04:00,24,32.54,32.54,32.51,32.52,19
20170301|2017-02-24 04:30,24,32.52,32.55,32.52,32.55,8
20170301|2017-02-24 05:00,24,32.56,32.58,32.53,32.54,46
20170301|2017-02-24 05:30,24,32.53,32.56,32.53,32.54,9
20170301|2017-02-24 06:00,24,32.54,32.55,32.51,32.51,52
20170301|2017-02-24 06:30,24,32.51,32.54,32.49,32.49,253
20170301|2017-02-24 07:00,24,32.49,32.54,32.48,32.54,98
20170301|2017-02-24 07:30,24,32.54,32.56,32.51,32.54,131
20170301|2017-02-24 08:30,24,32.52,32.54,32.43,32.54,863
20170301|2017-02-24 09:00,24,32.54,32.63,32.52,32.55,645
20170301|2017-02-24 09:30,24,32.56,32.58,32.47,32.57,747
20170301|2017-02-24 10:00,24,32.57,32.59,32.52,32.54,125
20170301|2017-02-24 10:30,24,32.52,32.54,32.48,32.53,139
20170301|2017-02-24 11:00,24,32.54,32.56,32.51,32.51,189
20170301|2017-02-24 11:30,24,32.52,32.53,32.41,32.43,330
20170301|2017-02-24 12:00,24,32.43,32.5,32.43,32.48,211
20170301|2017-02-24 12:30,24,32.47,32.49,32.4,32.41,179
20170301|2017-02-24 13:00,24,32.42,32.46,32.37,32.38,1560
20170301|2017-02-26 19:00,27,32.41,32.56,32.41,32.53,175
20170301|2017-02-26 19:30,27,32.54,32.54,32.49,32.53,14
20170301|2017-02-26 20:00,27,32.52,32.56,32.52,32.56,3
20170301|2017-02-26 20:30,27,32.55,32.57,32.55,32.57,4
20170301|2017-02-26 21:00,27,32.54,32.54,32.47,32.47,6
20170301|2017-02-26 22:00,27,32.49,32.51,32.49,32.51,5
20170301|2017-02-26 22:30,27,32.51,32.51,32.49,32.49,2
20170301|2017-02-26 23:00,27,32.5,32.5,32.48,32.48,2
20170301|2017-02-26 23:30,27,32.48,32.49,32.48,32.48,5
20170301|2017-02-27 00:00,27,32.47,32.49,32.46,32.49,5
20170301|2017-02-27 00:30,27,32.48,32.5,32.45,32.5,25
20170301|2017-02-27 01:00,27,32.5,32.5,32.45,32.45,29
20170301|2017-02-27 01:30,27,32.45,32.5,32.45,32.47,59
20170301|2017-02-27 02:00,27,32.46,32.49,32.46,32.49,3
20170301|2017-02-27 02:30,27,32.48,32.48,32.48,32.48,37
20170301|2017-02-27 03:00,27,32.46,32.46,32.46,32.46,3
20170301|2017-02-27 03:30,27,32.45,32.45,32.44,32.44,2
20170301|2017-02-27 04:00,27,32.43,32.43,32.39,32.39,28
20170301|2017-02-27 04:30,27,32.37,32.37,32.35,32.36,80
20170301|2017-02-27 05:00,27,32.37,32.37,32.37,32.37,2
20170301|2017-02-27 05:30,27,32.38,32.38,32.38,32.38,1
20170301|2017-02-27 06:00,27,32.36,32.37,32.36,32.36,6
20170301|2017-02-27 06:30,27,32.37,32.37,32.34,32.35,44
20170301|2017-02-27 07:00,27,32.34,32.38,32.28,32.28,115
20170301|2017-02-27 07:30,27,32.28,32.28,32.22,32.22,191
20170301|2017-02-27 08:30,27,32.25,32.25,32.08,32.1,937
20170301|2017-02-27 09:00,27,32.09,32.2,32.07,32.17,241
20170301|2017-02-27 09:30,27,32.16,32.21,32.15,32.2,116
20170301|2017-02-27 10:00,27,32.2,32.2,32.09,32.14,236
20170301|2017-02-27 10:30,27,32.13,32.14,32.09,32.1,129
20170301|2017-02-27 11:00,27,32.1,32.14,32.08,32.1,91
20170301|2017-02-27 11:30,27,32.1,32.13,32.07,32.12,152
20170301|2017-02-27 12:00,27,32.13,32.18,32.12,32.16,226
20170301|2017-02-27 12:30,27,32.16,32.19,32.14,32.19,557
20170301|2017-02-27 13:00,27,32.2,32.41,32.18,32.41,523
20170301|2017-02-27 19:00,28,32.3,32.41,32.3,32.39,26
20170301|2017-02-27 19:30,28,32.44,32.45,32.44,32.45,4
20170301|2017-02-27 20:00,28,32.48,32.48,32.44,32.45,4
20170301|2017-02-27 21:00,28,32.37,32.37,32.37,32.37,1
20170301|2017-02-27 23:00,28,32.43,32.43,32.43,32.43,2
20170301|2017-02-27 23:30,28,32.45,32.45,32.45,32.45,10
20170301|2017-02-28 00:00,28,32.48,32.54,32.48,32.54,67
20170301|2017-02-28 00:30,28,32.48,32.48,32.48,32.48,1
20170301|2017-02-28 01:00,28,32.5,32.53,32.5,32.53,2
20170301|2017-02-28 02:00,28,32.49,32.49,32.45,32.45,6
20170301|2017-02-28 03:30,28,32.5,32.5,32.5,32.5,1
20170301|2017-02-28 04:30,28,32.52,32.54,32.52,32.54,17
20170301|2017-02-28 05:30,28,32.53,32.55,32.53,32.55,4
20170301|2017-02-28 06:00,28,32.65,32.71,32.63,32.71,8
20170301|2017-02-28 06:30,28,32.71,32.85,32.67,32.81,32
20170301|2017-02-28 07:00,28,32.79,32.89,32.78,32.89,31
20170301|2017-02-28 07:30,28,33,33,32.87,32.92,73
20170301|2017-02-28 08:30,28,32.99,33.9,32.99,33.6,517
20170301|2017-02-28 09:00,28,33.66,34.34,33.66,34.19,567
20170301|2017-02-28 09:30,28,34.17,34.44,33.86,34,445
20170301|2017-02-28 10:00,28,34.14,34.17,33.97,33.97,34
20170301|2017-02-28 10:30,28,34.18,34.4,34.17,34.28,29
20170301|2017-02-28 11:00,28,34.21,34.3,34.2,34.2,43
20170301|2017-02-28 11:30,28,34.26,34.32,34.26,34.26,3
20170301|2017-02-28 12:00,28,34.3,34.34,34.15,34.15,53
20170301|2017-02-28 12:30,28,34.13,34.13,33.16,33.36,34
20170301|2017-02-28 13:00,28,33.36,33.91,33.31,33.9,15
20170301|2017-02-28 19:00,1,33.56,33.56,33.56,33.56,5
20170301|2017-03-01 02:30,1,33.97,33.97,33.97,33.97,9
20170301|2017-03-01 06:00,1,34.09,34.1,34.08,34.08,23
20170301|2017-03-01 06:30,1,34.08,34.08,34.08,34.08,1
20170301|2017-03-01 07:00,1,34.06,34.06,34.06,34.06,4
20170301|2017-03-01 08:30,1,33.92,33.92,33.77,33.91,12
20170301|2017-03-01 09:00,1,34,34,33.99,33.99,93
20170301|2017-03-01 09:30,1,34.08,34.08,34.01,34.01,5
20170301|2017-03-01 10:00,1,33.91,34,33.89,34,40
20170301|2017-03-01 12:00,1,34,34.06,34,34.06,21
20170301|2017-03-01 12:30,1,34.31,34.31,34.2,34.2,14
20170301|2017-03-01 13:00,1,34.4,34.48,34.4,34.48,26
20170301|2017-03-01 19:00,2,34.43,34.43,34.43,34.43,4
20170301|2017-03-01 20:00,2,34.2,34.2,34.2,34.2,1
20170301|2017-03-01 23:30,2,34.2,34.2,34.17,34.17,6
20170301|2017-03-02 04:30,2,34.2,34.2,34.2,34.2,35
20170301|2017-03-02 05:00,2,34.17,34.17,34.17,34.17,1
20170301|2017-03-02 07:00,2,34.05,34.05,34.05,34.05,1
20170301|2017-03-02 08:30,2,34.05,34.12,34,34.09,13
20170301|2017-03-02 09:00,2,34.02,34.19,34.02,34.19,20
20170301|2017-03-02 09:30,2,34.23,34.23,34.23,34.23,3
20170301|2017-03-02 10:00,2,34.21,34.21,34.19,34.19,10
20170301|2017-03-02 10:30,2,34.17,34.17,34.16,34.16,4
20170301|2017-03-02 11:00,2,34.2,34.2,34.08,34.08,13
20170301|2017-03-02 12:00,2,34.14,34.14,34.13,34.13,3
20170301|2017-03-02 12:30,2,34.1,34.1,34.1,34.1,1
20170301|2017-03-02 13:00,2,34.01,34.01,33.88,33.88,5
20170301|2017-03-02 19:00,3,33.88,33.88,33.88,33.88,17
20170301|2017-03-02 23:30,3,33.98,34,33.98,34,4
20170301|2017-03-03 08:30,3,33.96,33.96,33.86,33.91,33
20170301|2017-03-03 09:00,3,33.83,33.83,33.81,33.81,5
20170301|2017-03-03 09:30,3,33.66,33.66,33.66,33.66,3
20170301|2017-03-03 10:00,3,33.86,33.9,33.86,33.9,9
20170301|2017-03-03 10:30,3,33.83,33.86,33.83,33.85,30
20170301|2017-03-03 11:00,3,33.83,33.83,33.83,33.83,18
20170301|2017-03-03 12:00,3,34,34,34,34,1
20170301|2017-03-03 12:30,3,33.96,33.96,33.95,33.95,5
20170301|2017-03-03 13:00,3,34.02,34.14,34.02,34.14,48
20170301|2017-03-05 23:30,6,34.26,34.3,34.26,34.3,4
20170301|2017-03-06 08:30,6,34.11,34.11,34.05,34.05,24
20170301|2017-03-06 09:30,6,33.83,33.83,33.83,33.83,1
20170301|2017-03-06 10:00,6,33.83,33.89,33.83,33.89,22
20170301|2017-03-06 10:30,6,33.86,33.86,33.83,33.83,4
20170301|2017-03-06 11:30,6,33.94,33.94,33.94,33.94,5
20170301|2017-03-06 12:00,6,33.98,33.98,33.98,33.98,3
20170301|2017-03-06 12:30,6,33.97,33.98,33.97,33.97,14
20170301|2017-03-06 13:00,6,34.02,34.05,34.01,34.01,15
20170301|2017-03-07 08:30,7,33.52,33.67,33.3,33.3,23
20170301|2017-03-07 09:00,7,33.25,33.38,33.25,33.38,13
20170301|2017-03-07 10:00,7,33.55,33.55,33.55,33.55,12
20170301|2017-03-07 10:30,7,33.59,33.59,33.59,33.59,2
20170301|2017-03-07 11:00,7,33.58,33.58,33.58,33.58,3
20170301|2017-03-07 11:30,7,33.64,33.64,33.62,33.62,2
20170301|2017-03-07 12:00,7,33.6,33.6,33.6,33.6,6
20170301|2017-03-07 12:30,7,33.59,33.59,33.59,33.59,5
20170301|2017-03-07 13:00,7,33.61,33.61,33.61,33.61,4
20170301|2017-03-07 19:30,8,33.42,33.42,33.42,33.42,1
20170301|2017-03-08 08:30,8,33.5,33.5,33.5,33.5,1
20170301|2017-03-08 12:00,8,33.3,33.3,33.3,33.3,17
20170301|2017-03-09 04:00,9,33.06,33.06,33.06,33.06,10
20170301|2017-03-09 06:00,9,33.01,33.01,33.01,33.01,1
20170301|2017-03-09 08:30,9,32.97,32.98,32.97,32.98,9
20170301|2017-03-09 11:00,9,32.88,32.89,32.88,32.89,3
20170301|2017-03-09 13:00,9,32.9,32.9,32.9,32.9,3
20170301|2017-03-09 19:30,10,32.87,32.87,32.78,32.78,4
20170301|2017-03-10 11:30,10,32.51,32.51,32.51,32.51,15
20170301|2017-03-13 13:00,13,31.88,31.88,31.88,31.88,2
20170301|2017-03-14 03:00,14,31.87,31.87,31.83,31.83,6
20170501|2016-09-19 05:00,19,33.4,33.4,33.4,33.4,1
20170501|2016-09-19 05:30,19,33.38,33.42,33.33,33.33,11
20170501|2016-09-19 06:30,19,33.39,33.39,33.39,33.39,2
20170501|2016-09-19 07:30,19,33.39,33.39,33.34,33.34,7
20170501|2016-09-19 08:30,19,33.49,33.57,33.44,33.55,50
20170501|2016-09-19 09:00,19,33.61,33.73,33.6,33.65,107
20170501|2016-09-19 09:30,19,33.64,33.67,33.64,33.65,37
20170501|2016-09-19 10:00,19,33.69,33.69,33.67,33.68,7
20170501|2016-09-19 10:30,19,33.8,33.97,33.8,33.89,34
20170501|2016-09-19 11:00,19,33.88,33.88,33.64,33.69,57
20170501|2016-09-19 11:30,19,33.62,33.68,33.61,33.68,7
20170501|2016-09-19 12:00,19,33.79,33.79,33.75,33.75,7
20170501|2016-09-19 12:30,19,33.74,33.74,33.64,33.64,220
20170501|2016-09-19 13:00,19,33.74,33.74,33.67,33.67,25
20170501|2016-09-19 20:00,20,33.93,33.93,33.93,33.93,2
20170501|2016-09-19 20:30,20,34.08,34.1,34.08,34.1,3
20170501|2016-09-19 21:00,20,34.12,34.12,34.12,34.12,1
20170501|2016-09-19 21:30,20,34.16,34.21,34.16,34.21,50
20170501|2016-09-19 22:00,20,34.15,34.25,34.15,34.22,72
20170501|2016-09-19 22:30,20,34.23,34.23,34.23,34.23,1
20170501|2016-09-19 23:00,20,34.24,34.24,34.24,34.24,1
20170501|2016-09-19 23:30,20,34.38,34.42,34.35,34.4,20
20170501|2016-09-20 00:00,20,34.37,34.37,34.37,34.37,1
20170501|2016-09-20 00:30,20,34.35,34.37,34.27,34.29,167
20170501|2016-09-20 01:00,20,34.29,34.37,34.29,34.37,18
20170501|2016-09-20 01:30,20,34.39,34.39,34.37,34.37,2
20170501|2016-09-20 02:30,20,34.33,34.33,34.26,34.26,4
20170501|2016-09-20 03:00,20,34.31,34.31,34.25,34.25,3
20170501|2016-09-20 03:30,20,34.23,34.23,34.23,34.23,1
20170501|2016-09-20 04:30,20,34.24,34.24,34.2,34.2,13
20170501|2016-09-20 05:00,20,34.19,34.19,34.19,34.19,1
20170501|2016-09-20 06:00,20,34.15,34.15,34.12,34.12,7
20170501|2016-09-20 06:30,20,34.07,34.07,34.04,34.04,6
20170501|2016-09-20 07:00,20,34.12,34.16,34.12,34.13,5
20170501|2016-09-20 07:30,20,34.13,34.13,34.13,34.13,2
20170501|2016-09-20 08:30,20,34.08,34.26,34.01,34.23,117
20170501|2016-09-20 09:00,20,34.22,34.27,34.19,34.27,68
20170501|2016-09-20 09:30,20,34.25,34.41,34.25,34.31,155
20170501|2016-09-20 10:00,20,34.33,34.48,34.26,34.42,131
20170501|2016-09-20 10:30,20,34.46,34.48,34.37,34.37,11
20170501|2016-09-20 11:00,20,34.46,34.46,34.42,34.43,16
20170501|2016-09-20 11:30,20,34.48,34.64,34.45,34.64,21
20170501|2016-09-20 12:00,20,34.62,34.66,34.58,34.66,44
20170501|2016-09-20 12:30,20,34.66,34.66,34.61,34.65,189
20170501|2016-09-20 13:00,20,34.7,34.77,34.64,34.72,38
20170501|2016-09-20 20:00,21,34.62,34.62,34.53,34.54,123
20170501|2016-09-20 20:30,21,34.53,34.55,34.53,34.54,18
20170501|2016-09-20 21:00,21,34.54,34.55,34.53,34.53,35
20170501|2016-09-20 21:30,21,34.52,34.52,34.49,34.49,9
20170501|2016-09-20 23:00,21,34.56,34.56,34.56,34.56,5
20170501|2016-09-20 23:30,21,34.52,34.52,34.52,34.52,1
20170501|2016-09-21 00:30,21,34.48,34.48,34.45,34.45,6
20170501|2016-09-21 01:00,21,34.48,34.5,34.46,34.5,44
20170501|2016-09-21 01:30,21,34.54,34.54,34.54,34.54,1
20170501|2016-09-21 02:00,21,34.52,34.52,34.51,34.51,10
20170501|2016-09-21 02:30,21,34.52,34.52,34.52,34.52,1
20170501|2016-09-21 03:30,21,34.41,34.41,34.41,34.41,1
20170501|2016-09-21 04:00,21,34.31,34.38,34.31,34.38,9
20170501|2016-09-21 04:30,21,34.35,34.36,34.35,34.36,14
20170501|2016-09-21 05:00,21,34.32,34.39,34.3,34.39,6
20170501|2016-09-21 06:00,21,34.38,34.38,34.37,34.38,13
20170501|2016-09-21 07:00,21,34.4,34.44,34.39,34.44,21
20170501|2016-09-21 07:30,21,34.41,34.41,34.41,34.41,10
20170501|2016-09-21 08:30,21,34.45,34.48,34.33,34.4,158
20170501|2016-09-21 09:00,21,34.37,34.37,34.25,34.27,34
20170501|2016-09-21 09:30,21,34.32,34.33,34.24,34.25,255
20170501|2016-09-21 10:00,21,34.25,34.38,34.25,34.33,119
20170501|2016-09-21 10:30,21,34.27,34.31,34.27,34.31,2
20170501|2016-09-21 11:00,21,34.3,34.3,34.26,34.26,2
20170501|2016-09-21 11:30,21,34.29,34.36,34.26,34.36,90
20170501|2016-09-21 12:00,21,34.34,34.34,34.28,34.28,44
20170501|2016-09-21 12:30,21,34.3,34.32,34.26,34.26,176
20170501|2016-09-21 13:00,21,34.28,34.32,34.28,34.32,9
20170501|2016-09-21 19:00,22,34.3,34.46,34.3,34.46,170
20170501|2016-09-21 20:30,22,34.67,34.68,34.67,34.68,20
20170501|2016-09-21 21:30,22,34.66,34.66,34.66,34.66,1
20170501|2016-09-22 00:00,22,34.47,34.47,34.47,34.47,1
20170501|2016-09-22 01:00,22,34.35,34.35,34.35,34.35,1
20170501|2016-09-22 01:30,22,34.33,34.35,34.31,34.35,10
20170501|2016-09-22 02:00,22,34.36,34.36,34.33,34.33,2
20170501|2016-09-22 02:30,22,34.33,34.35,34.33,34.35,6
20170501|2016-09-22 03:00,22,34.34,34.34,34.34,34.34,3
20170501|2016-09-22 03:30,22,34.43,34.47,34.42,34.47,19
20170501|2016-09-22 04:00,22,34.5,34.53,34.5,34.53,3
20170501|2016-09-22 04:30,22,34.58,34.61,34.58,34.61,4
20170501|2016-09-22 05:00,22,34.63,34.63,34.6,34.6,7
20170501|2016-09-22 05:30,22,34.54,34.54,34.49,34.52,7
20170501|2016-09-22 06:00,22,34.5,34.5,34.5,34.5,2
20170501|2016-09-22 07:00,22,34.6,34.66,34.6,34.65,27
20170501|2016-09-22 07:30,22,34.63,34.69,34.6,34.69,24
20170501|2016-09-22 08:30,22,34.7,34.77,34.5,34.5,207
20170501|2016-09-22 09:00,22,34.56,34.59,34.48,34.59,97
20170501|2016-09-22 09:30,22,34.59,34.66,34.59,34.65,40
20170501|2016-09-22 10:00,22,34.65,34.67,34.62,34.64,59
20170501|2016-09-22 10:30,22,34.74,34.74,34.68,34.71,29
20170501|2016-09-22 11:00,22,34.72,34.75,34.71,34.72,48
20170501|2016-09-22 11:30,22,34.69,34.73,34.67,34.67,24
20170501|2016-09-22 12:00,22,34.73,34.73,34.69,34.7,9
20170501|2016-09-22 12:30,22,34.7,34.78,34.66,34.76,49
20170501|2016-09-22 13:00,22,34.8,34.86,34.78,34.8,72
20170501|2016-09-22 20:30,23,34.69,34.69,34.69,34.69,1
20170501|2016-09-22 21:00,23,34.64,34.64,34.61,34.61,5
20170501|2016-09-22 23:00,23,34.6,34.6,34.6,34.6,1
20170501|2016-09-22 23:30,23,34.6,34.6,34.6,34.6,1
20170501|2016-09-23 03:00,23,34.46,34.46,34.46,34.46,1
20170501|2016-09-23 03:30,23,34.48,34.48,34.48,34.48,2
20170501|2016-09-23 04:00,23,34.43,34.43,34.43,34.43,1
20170501|2016-09-23 04:30,23,34.56,34.56,34.56,34.56,1
20170501|2016-09-23 05:00,23,34.52,34.54,34.52,34.54,2
20170501|2016-09-23 06:00,23,34.56,34.56,34.56,34.56,1
20170501|2016-09-23 06:30,23,34.47,34.47,34.42,34.45,5
20170501|2016-09-23 07:00,23,34.39,34.4,34.39,34.4,113
20170501|2016-09-23 07:30,23,34.37,34.37,34.37,34.37,1
20170501|2016-09-23 08:30,23,34.38,34.44,34.33,34.39,214
20170501|2016-09-23 09:00,23,34.39,34.39,34.29,34.33,32
20170501|2016-09-23 09:30,23,34.35,34.36,34.27,34.29,10
20170501|2016-09-23 10:00,23,34.27,34.34,34.27,34.31,124
20170501|2016-09-23 10:30,23,34.31,34.31,34.2,34.2,29
20170501|2016-09-23 11:00,23,34.19,34.23,34.18,34.22,141
20170501|2016-09-23 11:30,23,34.2,34.24,34.2,34.24,24
20170501|2016-09-23 12:00,23,34.24,34.25,34.22,34.23,7
20170501|2016-09-23 12:30,23,34.27,34.32,34.23,34.23,39
20170501|2016-09-23 13:00,23,34.32,34.32,34.19,34.22,126
20170501|2016-09-25 19:00,26,34.16,34.18,34.12,34.18,32
20170501|2016-09-25 20:00,26,34.35,34.49,34.35,34.47,68
20170501|2016-09-25 20:30,26,34.54,34.56,34.54,34.56,53
20170501|2016-09-26 01:30,26,34.54,34.59,34.49,34.49,42
20170501|2016-09-26 02:00,26,34.46,34.46,34.46,34.46,1
20170501|2016-09-26 02:30,26,34.43,34.47,34.37,34.37,8
20170501|2016-09-26 03:00,26,34.38,34.39,34.38,34.39,6
20170501|2016-09-26 03:30,26,34.39,34.39,34.25,34.29,152
20170501|2016-09-26 04:00,26,34.29,34.3,34.29,34.3,16
20170501|2016-09-26 04:30,26,34.27,34.27,34.18,34.18,95
20170501|2016-09-26 05:00,26,34.4,34.4,34.4,34.4,2
20170501|2016-09-26 05:30,26,34.36,34.36,34.36,34.36,1
20170501|2016-09-26 06:00,26,34.32,34.32,34.3,34.3,7
20170501|2016-09-26 06:30,26,34.3,34.32,34.29,34.32,12
20170501|2016-09-26 07:00,26,34.35,34.35,34.29,34.3,4
20170501|2016-09-26 07:30,26,34.32,34.33,34.31,34.32,13
20170501|2016-09-26 08:30,26,34.36,34.47,34.32,34.32,53
20170501|2016-09-26 09:00,26,34.31,34.31,34.13,34.14,75
20170501|2016-09-26 09:30,26,34.15,34.33,34.15,34.33,5
20170501|2016-09-26 10:00,26,34.28,34.3,34.28,34.3,4
20170501|2016-09-26 10:30,26,34.19,34.19,34.16,34.17,6
20170501|2016-09-26 11:00,26,34.19,34.19,34.19,34.19,1
20170501|2016-09-26 11:30,26,34.18,34.18,34.06,34.1,36
20170501|2016-09-26 12:00,26,34.12,34.15,34.05,34.06,41
20170501|2016-09-26 12:30,26,34.04,34.05,33.99,34.03,24
20170501|2016-09-26 13:00,26,34.03,34.04,33.89,34.03,24
20170501|2016-09-26 20:00,27,33.97,33.97,33.97,33.97,1
20170501|2016-09-26 20:30,27,33.95,33.95,33.95,33.95,2
20170501|2016-09-26 21:30,27,33.93,33.95,33.93,33.95,6
20170501|2016-09-26 23:30,27,33.93,33.93,33.93,33.93,1
20170501|2016-09-27 00:30,27,33.91,33.93,33.91,33.93,7
20170501|2016-09-27 01:00,27,33.93,33.94,33.9,33.94,31
20170501|2016-09-27 01:30,27,33.99,33.99,33.93,33.93,7
20170501|2016-09-27 02:00,27,33.93,33.94,33.88,33.89,19
20170501|2016-09-27 02:30,27,33.92,33.92,33.92,33.92,1
20170501|2016-09-27 04:00,27,33.88,33.88,33.72,33.73,51
20170501|2016-09-27 04:30,27,33.75,33.75,33.75,33.75,2
20170501|2016-09-27 05:00,27,33.78,33.78,33.78,33.78,2
20170501|2016-09-27 05:30,27,33.76,33.76,33.76,33.76,1
20170501|2016-09-27 08:30,27,33.59,33.64,33.57,33.63,73
20170501|2016-09-27 09:00,27,33.64,33.7,33.64,33.7,8
20170501|2016-09-27 09:30,27,33.77,33.8,33.66,33.66,35
20170501|2016-09-27 10:00,27,33.65,33.68,33.61,33.64,164
20170501|2016-09-27 10:30,27,33.79,33.79,33.74,33.74,9
20170501|2016-09-27 11:00,27,33.84,33.85,33.84,33.85,7
20170501|2016-09-27 11:30,27,33.81,33.84,33.81,33.84,21
20170501|2016-09-27 12:00,27,33.89,33.98,33.88,33.98,36
20170501|2016-09-27 12:30,27,33.98,34.02,33.94,34,19
20170501|2016-09-27 13:00,27,33.99,34.02,33.98,33.99,38
20170501|2016-09-27 19:00,28,34,34,33.94,33.94,19
20170501|2016-09-27 19:30,28,33.92,33.92,33.92,33.92,2
20170501|2016-09-27 21:30,28,33.8,33.8,33.74,33.74,4
20170501|2016-09-28 00:00,28,33.74,33.74,33.74,33.74,5
20170501|2016-09-28 02:00,28,33.67,33.67,33.67,33.67,1
20170501|2016-09-28 02:30,28,33.65,33.65,33.65,33.65,2
20170501|2016-09-28 03:00,28,33.61,33.65,33.61,33.65,3
20170501|2016-09-28 03:30,28,33.61,33.61,33.57,33.57,2
20170501|2016-09-28 04:00,28,33.5,33.5,33.44,33.44,9
20170501|2016-09-28 05:00,28,33.5,33.5,33.49,33.49,2
20170501|2016-09-28 06:30,28,33.56,33.57,33.45,33.45,9
20170501|2016-09-28 07:00,28,33.45,33.48,33.43,33.43,10
20170501|2016-09-28 08:30,28,33.54,33.54,33.4,33.44,115
20170501|2016-09-28 09:00,28,33.44,33.47,33.34,33.46,64
20170501|2016-09-28 09:30,28,33.49,33.49,33.39,33.43,34
20170501|2016-09-28 10:00,28,33.41,33.42,33.35,33.37,78
20170501|2016-09-28 10:30,28,33.36,33.43,33.36,33.43,16
20170501|2016-09-28 11:00,28,33.48,33.49,33.4,33.42,37
20170501|2016-09-28 11:30,28,33.44,33.51,33.43,33.51,30
20170501|2016-09-28 12:00,28,33.46,33.46,33.42,33.43,33
20170501|2016-09-28 12:30,28,33.52,33.54,33.48,33.49,142
20170501|2016-09-28 13:00,28,33.5,33.59,33.42,33.54,36
20170501|2016-09-28 22:00,29,33.73,33.73,33.73,33.73,1
20170501|2016-09-28 23:30,29,33.71,33.71,33.71,33.71,2
20170501|2016-09-29 01:30,29,33.65,33.65,33.62,33.62,2
20170501|2016-09-29 02:30,29,33.58,33.58,33.58,33.58,1
20170501|2016-09-29 03:00,29,33.67,33.77,33.67,33.77,4
20170501|2016-09-29 04:00,29,33.72,33.72,33.71,33.71,2
20170501|2016-09-29 08:30,29,33.68,33.82,33.68,33.81,12
20170501|2016-09-29 09:00,29,33.87,33.87,33.85,33.85,3
20170501|2016-09-29 09:30,29,33.83,33.84,33.79,33.83,19
20170501|2016-09-29 10:00,29,33.84,33.89,33.83,33.83,28
20170501|2016-09-29 10:30,29,33.79,33.81,33.79,33.8,12
20170501|2016-09-29 11:00,29,33.79,33.92,33.79,33.92,13
20170501|2016-09-29 11:30,29,33.94,33.94,33.88,33.93,8
20170501|2016-09-29 12:00,29,33.94,33.95,33.87,33.87,25
20170501|2016-09-29 12:30,29,33.89,33.91,33.85,33.91,70
20170501|2016-09-29 13:00,29,33.92,33.99,33.91,33.97,29
20170501|2016-09-29 20:00,30,33.75,33.75,33.66,33.66,96
20170501|2016-09-29 20:30,30,33.82,33.82,33.82,33.82,1
20170501|2016-09-29 21:30,30,33.77,33.78,33.77,33.78,10
20170501|2016-09-29 23:30,30,33.72,33.72,33.72,33.72,1
20170501|2016-09-30 00:00,30,33.75,33.75,33.75,33.75,1
20170501|2016-09-30 00:30,30,33.76,33.76,33.76,33.76,1
20170501|2016-09-30 01:30,30,33.79,33.79,33.79,33.79,1
20170501|2016-09-30 02:00,30,33.79,33.87,33.79,33.87,3
20170501|2016-09-30 02:30,30,33.88,33.88,33.85,33.86,8
20170501|2016-09-30 03:30,30,33.95,33.99,33.95,33.99,3
20170501|2016-09-30 04:00,30,34.02,34.09,34.02,34.08,7
20170501|2016-09-30 05:00,30,34.05,34.05,34.01,34.01,3
20170501|2016-09-30 05:30,30,34.03,34.08,34.03,34.08,2
20170501|2016-09-30 06:00,30,34.1,34.13,34.09,34.09,3
20170501|2016-09-30 06:30,30,34.08,34.08,34.08,34.08,5
20170501|2016-09-30 07:30,30,34.02,34.02,34.02,34.02,1
20170501|2016-09-30 08:30,30,34.13,34.34,34.13,34.34,24
20170501|2016-09-30 09:00,30,34.34,34.34,34.13,34.14,117
20170501|2016-09-30 09:30,30,34.07,34.08,33.95,34.05,49
20170501|2016-09-30 10:00,30,34.03,34.11,34.03,34.11,12
20170501|2016-09-30 10:30,30,34.04,34.11,34.04,34.09,29
20170501|2016-09-30 11:00,30,34.09,34.26,33.91,34.24,70
20170501|2016-09-30 11:30,30,34.22,34.23,34.17,34.17,25
20170501|2016-09-30 12:00,30,34.15,34.18,34.14,34.18,15
20170501|2016-09-30 12:30,30,34.08,34.11,34.06,34.11,10
20170501|2016-09-30 13:00,30,34.07,34.18,33.91,33.91,84
20170501|2016-10-02 19:30,3,33.88,33.89,33.88,33.89,17
20170501|2016-10-03 02:30,3,33.75,33.8,33.75,33.8,9
20170501|2016-10-03 04:00,3,33.8,33.8,33.8,33.8,1
20170501|2016-10-03 06:30,3,33.73,33.74,33.73,33.73,25
20170501|2016-10-03 07:00,3,33.72,33.72,33.72,33.72,1
20170501|2016-10-03 08:30,3,33.69,33.69,33.41,33.41,34
20170501|2016-10-03 09:00,3,33.39,33.44,33.37,33.43,59
20170501|2016-10-03 09:30,3,33.45,33.58,33.44,33.55,35
20170501|2016-10-03 10:00,3,33.54,33.74,33.54,33.74,16
20170501|2016-10-03 10:30,3,33.81,33.88,33.8,33.85,31
20170501|2016-10-03 11:00,3,33.87,33.94,33.79,33.79,63
20170501|2016-10-03 11:30,3,33.81,33.81,33.81,33.81,1
20170501|2016-10-03 12:00,3,33.89,33.9,33.85,33.89,16
20170501|2016-10-03 12:30,3,33.89,33.96,33.86,33.92,577
20170501|2016-10-03 13:00,3,33.94,34.01,33.86,33.94,73
20170501|2016-10-03 20:30,4,33.89,33.89,33.89,33.89,2
20170501|2016-10-03 22:00,4,33.8,33.8,33.79,33.79,30
20170501|2016-10-04 01:30,4,33.74,33.74,33.73,33.73,2
20170501|2016-10-04 02:00,4,33.74,33.74,33.68,33.68,5
20170501|2016-10-04 02:30,4,33.74,33.74,33.74,33.74,1
20170501|2016-10-04 03:00,4,33.71,33.71,33.61,33.62,7
20170501|2016-10-04 03:30,4,33.73,33.75,33.73,33.75,11
20170501|2016-10-04 04:30,4,33.63,33.63,33.6,33.6,5
20170501|2016-10-04 06:30,4,33.6,33.6,33.57,33.57,2
20170501|2016-10-04 07:00,4,33.56,33.56,33.56,33.56,1
20170501|2016-10-04 07:30,4,33.58,33.58,33.57,33.57,9
20170501|2016-10-04 08:30,4,33.6,33.64,33.55,33.63,22
20170501|2016-10-04 09:00,4,33.57,33.59,33.47,33.55,21
20170501|2016-10-04 09:30,4,33.58,33.6,33.57,33.58,18
20170501|2016-10-04 10:00,4,33.57,33.6,33.5,33.52,20
20170501|2016-10-04 10:30,4,33.56,33.56,33.56,33.56,2
20170501|2016-10-04 11:00,4,33.58,33.58,33.58,33.58,2
20170501|2016-10-04 11:30,4,33.65,33.68,33.63,33.68,18
20170501|2016-10-04 12:00,4,33.67,33.74,33.66,33.74,23
20170501|2016-10-04 12:30,4,33.73,33.76,33.73,33.74,50
20170501|2016-10-04 13:00,4,33.78,33.85,33.76,33.85,71
20170501|2016-10-04 20:00,5,33.79,33.8,33.79,33.8,50
20170501|2016-10-04 21:30,5,33.74,33.74,33.74,33.74,1
20170501|2016-10-05 02:00,5,33.61,33.61,33.48,33.48,5
20170501|2016-10-05 03:00,5,33.52,33.58,33.52,33.58,150
20170501|2016-10-05 04:00,5,33.53,33.53,33.53,33.53,1
20170501|2016-10-05 04:30,5,33.54,33.54,33.54,33.54,50
20170501|2016-10-05 05:30,5,33.48,33.48,33.48,33.48,1
20170501|2016-10-05 07:30,5,33.53,33.53,33.53,33.53,2
20170501|2016-10-05 08:30,5,33.55,33.59,33.49,33.49,117
20170501|2016-10-05 09:00,5,33.49,33.49,33.2,33.22,852
20170501|2016-10-05 09:30,5,33.25,33.41,33.25,33.41,10
20170501|2016-10-05 10:00,5,33.39,33.54,33.39,33.54,6
20170501|2016-10-05 10:30,5,33.62,33.7,33.58,33.6,26
20170501|2016-10-05 11:00,5,33.6,33.62,33.6,33.6,11
20170501|2016-10-05 11:30,5,33.6,33.61,33.5,33.56,22
20170501|2016-10-05 12:00,5,33.53,33.56,33.51,33.56,14
20170501|2016-10-05 12:30,5,33.56,33.59,33.52,33.54,120
20170501|2016-10-05 13:00,5,33.62,33.62,33.48,33.48,96
20170501|2016-10-05 20:00,6,33.41,33.41,33.41,33.41,1
20170501|2016-10-05 20:30,6,33.39,33.39,33.39,33.39,2
20170501|2016-10-06 01:30,6,33.38,33.38,33.38,33.38,2
20170501|2016-10-06 02:00,6,33.42,33.42,33.42,33.42,1
20170501|2016-10-06 03:00,6,33.45,33.45,33.45,33.45,1
20170501|2016-10-06 03:30,6,33.48,33.48,33.48,33.48,1
20170501|2016-10-06 04:00,6,33.51,33.51,33.51,33.51,1
20170501|2016-10-06 06:30,6,33.5,33.5,33.5,33.5,4
20170501|2016-10-06 07:00,6,33.51,33.6,33.51,33.6,36
20170501|2016-10-06 07:30,6,33.61,33.61,33.58,33.61,63
20170501|2016-10-06 08:30,6,33.61,33.85,33.51,33.85,111
20170501|2016-10-06 09:00,6,33.88,33.98,33.85,33.93,45
20170501|2016-10-06 09:30,6,33.91,33.91,33.85,33.9,21
20170501|2016-10-06 10:00,6,33.85,33.86,33.83,33.86,5
20170501|2016-10-06 10:30,6,33.87,33.87,33.87,33.87,1
20170501|2016-10-06 11:00,6,33.94,33.94,33.93,33.93,4
20170501|2016-10-06 11:30,6,33.89,33.91,33.89,33.91,2
20170501|2016-10-06 12:00,6,33.95,33.95,33.94,33.94,5
20170501|2016-10-06 12:30,6,33.94,33.94,33.92,33.93,202
20170501|2016-10-06 13:00,6,33.91,34.03,33.91,33.99,304
20170501|2016-10-06 23:30,7,34.05,34.05,34.05,34.05,1
20170501|2016-10-07 00:00,7,34.11,34.13,34.11,34.13,3
20170501|2016-10-07 01:00,7,34.09,34.09,34.09,34.09,1
20170501|2016-10-07 02:00,7,34.12,34.12,34.07,34.07,6
20170501|2016-10-07 02:30,7,33.95,33.95,33.95,33.95,1
20170501|2016-10-07 03:00,7,34.01,34.01,34.01,34.01,1
20170501|2016-10-07 03:30,7,34.05,34.05,34.05,34.05,1
20170501|2016-10-07 04:30,7,33.9,33.9,33.85,33.85,6
20170501|2016-10-07 05:00,7,33.86,33.86,33.86,33.86,2
20170501|2016-10-07 05:30,7,33.88,33.89,33.88,33.89,2
20170501|2016-10-07 06:00,7,33.92,33.92,33.92,33.92,1
20170501|2016-10-07 06:30,7,33.88,33.88,33.76,33.76,6
20170501|2016-10-07 07:00,7,33.79,33.79,33.79,33.79,1
20170501|2016-10-07 08:30,7,33.79,33.93,33.76,33.9,13
20170501|2016-10-07 09:00,7,33.94,33.94,33.8,33.8,34
20170501|2016-10-07 09:30,7,33.87,34.01,33.87,33.92,161
20170501|2016-10-07 10:00,7,33.93,34,33.86,33.91,28
20170501|2016-10-07 10:30,7,33.93,34,33.85,34,31
20170501|2016-10-07 11:00,7,33.96,33.96,33.91,33.96,10
20170501|2016-10-07 11:30,7,34.07,34.08,33.96,33.96,19
20170501|2016-10-07 12:00,7,33.98,33.98,33.95,33.97,48
20170501|2016-10-07 12:30,7,34.05,34.05,34.05,34.05,2
20170501|2016-10-07 13:00,7,34.06,34.06,33.99,34.04,20
20170501|2016-10-09 20:00,10,33.94,34.03,33.84,34.03,42
20170501|2016-10-09 20:30,10,34.01,34.01,34.01,34.01,3
20170501|2016-10-09 21:30,10,33.95,33.95,33.95,33.95,4
20170501|2016-10-09 23:30,10,33.95,33.95,33.92,33.93,12
20170501|2016-10-10 06:30,10,33.86,33.86,33.85,33.85,6
20170501|2016-10-10 07:00,10,33.85,33.85,33.82,33.82,7
20170501|2016-10-10 07:30,10,33.81,33.81,33.81,33.81,1
20170501|2016-10-10 08:30,10,33.89,34.46,33.89,34.43,187
20170501|2016-10-10 09:00,10,34.43,34.69,34.42,34.57,458
20170501|2016-10-10 09:30,10,34.55,34.63,34.33,34.34,122
20170501|2016-10-10 10:00,10,34.34,34.4,34.3,34.34,49
20170501|2016-10-10 10:30,10,34.42,34.47,34.39,34.42,30
20170501|2016-10-10 11:00,10,34.41,34.41,34.34,34.38,50
20170501|2016-10-10 11:30,10,34.45,34.52,34.45,34.52,5
20170501|2016-10-10 12:00,10,34.49,34.55,34.49,34.52,31
20170501|2016-10-10 12:30,10,34.52,34.56,34.51,34.52,22
20170501|2016-10-10 13:00,10,34.54,34.58,34.5,34.58,112
20170501|2016-10-10 19:00,11,34.62,34.62,34.58,34.58,14
20170501|2016-10-10 19:30,11,34.57,34.57,34.57,34.57,3
20170501|2016-10-10 20:00,11,34.59,34.59,34.59,34.59,1
20170501|2016-10-10 23:30,11,34.61,34.61,34.61,34.61,1
20170501|2016-10-11 00:00,11,34.64,34.64,34.64,34.64,2
20170501|2016-10-11 00:30,11,34.68,34.68,34.68,34.68,2
20170501|2016-10-11 02:00,11,34.68,34.68,34.68,34.68,1
20170501|2016-10-11 03:00,11,34.57,34.57,34.57,34.57,1
20170501|2016-10-11 04:30,11,34.56,34.56,34.56,34.56,1
20170501|2016-10-11 05:00,11,34.67,34.67,34.62,34.62,2
20170501|2016-10-11 06:30,11,34.59,34.6,34.57,34.6,16
20170501|2016-10-11 07:00,11,34.61,34.64,34.6,34.61,7
20170501|2016-10-11 07:30,11,34.57,34.57,34.57,34.57,1
20170501|2016-10-11 08:30,11,34.61,34.71,34.61,34.65,10
20170501|2016-10-11 09:00,11,34.57,34.6,34.49,34.55,40
20170501|2016-10-11 09:30,11,34.53,34.57,34.46,34.46,48
20170501|2016-10-11 10:00,11,34.47,34.51,34.43,34.49,12
20170501|2016-10-11 10:30,11,34.44,34.5,34.44,34.45,279
20170501|2016-10-11 11:00,11,34.48,34.53,34.44,34.44,25
20170501|2016-10-11 11:30,11,34.43,34.43,34.33,34.34,141
20170501|2016-10-11 12:00,11,34.33,34.34,34.29,34.29,68
20170501|2016-10-11 12:30,11,34.25,34.25,34.1,34.17,23
20170501|2016-10-11 13:00,11,34.13,34.13,34.04,34.11,75
20170501|2016-10-11 19:00,12,34.12,34.27,34.12,34.21,46
20170501|2016-10-11 19:30,12,34.19,34.2,34.17,34.17,8
20170501|2016-10-11 20:00,12,34.26,34.27,34.26,34.27,2
20170501|2016-10-11 20:30,12,34.22,34.27,34.22,34.23,12
20170501|2016-10-11 21:30,12,34.32,34.34,34.3,34.31,7
20170501|2016-10-11 22:00,12,34.31,34.31,34.31,34.31,1
20170501|2016-10-11 23:00,12,34.32,34.32,34.31,34.31,7
20170501|2016-10-12 00:00,12,34.32,34.35,34.32,34.35,4
20170501|2016-10-12 00:30,12,34.37,34.37,34.27,34.27,15
20170501|2016-10-12 01:00,12,34.27,34.27,34.27,34.27,2
20170501|2016-10-12 01:30,12,34.26,34.26,34.21,34.25,4
20170501|2016-10-12 02:30,12,34.26,34.36,34.26,34.32,8
20170501|2016-10-12 03:00,12,34.29,34.29,34.27,34.27,6
20170501|2016-10-12 03:30,12,34.26,34.28,34.26,34.27,9
20170501|2016-10-12 04:00,12,34.39,34.39,34.39,34.39,1
20170501|2016-10-12 04:30,12,34.39,34.49,34.39,34.46,20
20170501|2016-10-12 05:00,12,34.44,34.44,34.4,34.4,8
20170501|2016-10-12 05:30,12,34.39,34.39,34.38,34.39,13
20170501|2016-10-12 06:00,12,34.37,34.37,34.37,34.37,1
20170501|2016-10-12 06:30,12,34.35,34.35,34.35,34.35,1
20170501|2016-10-12 07:00,12,34.36,34.4,34.36,34.4,8
20170501|2016-10-12 07:30,12,34.4,34.4,34.35,34.38,14
20170501|2016-10-12 08:30,12,34.35,34.36,34.29,34.3,8
20170501|2016-10-12 09:00,12,34.32,34.33,34.31,34.33,4
20170501|2016-10-12 09:30,12,34.3,34.39,34.3,34.31,19
20170501|2016-10-12 10:00,12,34.27,34.29,34.27,34.27,6
20170501|2016-10-12 10:30,12,34.28,34.29,34.13,34.16,51
20170501|2016-10-12 11:00,12,34.27,34.61,34.21,34.46,131
20170501|2016-10-12 11:30,12,34.44,34.44,34.16,34.21,33
20170501|2016-10-12 12:00,12,34.26,34.28,34.26,34.28,4
20170501|2016-10-12 12:30,12,34.2,34.3,34.2,34.26,20
20170501|2016-10-12 13:00,12,34.21,34.22,33.99,34.07,279
20170501|2016-10-12 22:00,13,34.08,34.08,34.07,34.07,2
20170501|2016-10-12 22:30,13,34.07,34.07,34.07,34.07,3
20170501|2016-10-13 00:30,13,34.02,34.02,33.88,33.89,21
20170501|2016-10-13 01:00,13,33.9,33.9,33.85,33.85,2
20170501|2016-10-13 01:30,13,33.85,33.87,33.85,33.87,27
20170501|2016-10-13 02:00,13,33.77,33.78,33.77,33.77,30
20170501|2016-10-13 02:30,13,33.76,33.77,33.74,33.77,73
20170501|2016-10-13 03:00,13,33.74,33.8,33.74,33.8,79
20170501|2016-10-13 03:30,13,33.8,33.8,33.67,33.74,108
20170501|2016-10-13 05:00,13,33.8,33.8,33.8,33.8,1
20170501|2016-10-13 05:30,13,33.78,33.78,33.75,33.75,21
20170501|2016-10-13 07:00,13,33.82,33.82,33.8,33.81,30
20170501|2016-10-13 07:30,13,33.8,33.8,33.79,33.79,25
20170501|2016-10-13 08:30,13,33.75,33.75,33.62,33.63,57
20170501|2016-10-13 09:00,13,33.59,33.67,33.59,33.62,72
20170501|2016-10-13 09:30,13,33.63,33.79,33.63,33.79,7
20170501|2016-10-13 10:00,13,33.75,33.75,33.73,33.73,2
20170501|2016-10-13 10:30,13,33.84,33.86,33.79,33.81,12
20170501|2016-10-13 11:00,13,33.82,33.99,33.82,33.98,62
20170501|2016-10-13 11:30,13,33.97,34.11,33.97,34.02,43
20170501|2016-10-13 12:00,13,34,34.07,34,34.03,39
20170501|2016-10-13 12:30,13,34.08,34.19,34.02,34.02,9
20170501|2016-10-13 13:00,13,34.02,34.15,34.01,34.07,36
20170501|2016-10-13 19:00,14,34.16,34.17,34.1,34.1,18
20170501|2016-10-13 20:00,14,34.05,34.17,34.02,34.13,48
20170501|2016-10-13 20:30,14,34.17,34.17,34.14,34.15,32
20170501|2016-10-13 21:30,14,34.08,34.1,34.07,34.07,27
20170501|2016-10-14 00:00,14,34.19,34.19,34.19,34.19,1
20170501|2016-10-14 00:30,14,34.12,34.12,34.12,34.12,1
20170501|2016-10-14 01:00,14,34.27,34.27,34.25,34.25,2
20170501|2016-10-14 02:00,14,34.26,34.31,34.26,34.31,2
20170501|2016-10-14 03:30,14,34.3,34.3,34.3,34.3,4
20170501|2016-10-14 04:00,14,34.38,34.38,34.38,34.38,1
20170501|2016-10-14 05:00,14,34.47,34.52,34.47,34.52,7
20170501|2016-10-14 05:30,14,34.49,34.49,34.48,34.48,3
20170501|2016-10-14 06:00,14,34.47,34.47,34.47,34.47,4
20170501|2016-10-14 07:00,14,34.43,34.43,34.38,34.38,8
20170501|2016-10-14 07:30,14,34.37,34.37,34.36,34.36,3
20170501|2016-10-14 08:30,14,34.67,35.19,34.67,34.94,365
20170501|2016-10-14 09:00,14,34.97,35.11,34.94,35.09,93
20170501|2016-10-14 09:30,14,35.16,35.27,35.08,35.22,619
20170501|2016-10-14 10:00,14,35.22,35.22,34.97,34.98,150
20170501|2016-10-14 10:30,14,35.03,35.11,35.02,35.11,20
20170501|2016-10-14 11:00,14,35.1,35.1,35.06,35.06,4
20170501|2016-10-14 11:30,14,35.05,35.05,34.98,35.03,9
20170501|2016-10-14 12:00,14,35.09,35.09,35.09,35.09,52
20170501|2016-10-14 12:30,14,35.12,35.14,35.12,35.14,5
20170501|2016-10-14 13:00,14,35.13,35.13,34.95,35.03,87
20170501|2016-10-16 19:00,17,35.13,35.53,35.12,35.53,63
20170501|2016-10-16 19:30,17,35.51,35.51,35.48,35.48,3
20170501|2016-10-16 20:00,17,35.5,35.5,35.46,35.47,38
20170501|2016-10-16 20:30,17,35.43,35.45,35.41,35.44,74
20170501|2016-10-16 21:00,17,35.48,35.48,35.48,35.48,1
20170501|2016-10-16 22:00,17,35.63,35.77,35.63,35.77,88
20170501|2016-10-16 22:30,17,35.7,35.7,35.7,35.7,4
20170501|2016-10-16 23:30,17,35.67,35.68,35.67,35.67,9
20170501|2016-10-17 01:00,17,35.67,35.67,35.67,35.67,2
20170501|2016-10-17 01:30,17,35.63,35.63,35.62,35.62,40
20170501|2016-10-17 02:00,17,35.66,35.66,35.61,35.62,3
20170501|2016-10-17 02:30,17,35.64,35.64,35.57,35.57,3
20170501|2016-10-17 03:00,17,35.6,35.67,35.57,35.67,8
20170501|2016-10-17 03:30,17,35.75,35.8,35.66,35.66,74
20170501|2016-10-17 04:00,17,35.67,35.72,35.67,35.72,15
20170501|2016-10-17 04:30,17,35.74,35.75,35.7,35.7,3
20170501|2016-10-17 05:00,17,35.63,35.63,35.63,35.63,3
20170501|2016-10-17 05:30,17,35.65,35.67,35.65,35.67,6
20170501|2016-10-17 06:00,17,35.68,35.7,35.65,35.7,22
20170501|2016-10-17 06:30,17,35.65,35.77,35.63,35.77,7
20170501|2016-10-17 07:00,17,35.76,35.78,35.7,35.77,22
20170501|2016-10-17 07:30,17,35.77,35.89,35.77,35.89,20
20170501|2016-10-17 08:30,17,35.8,35.85,35.46,35.47,173
20170501|2016-10-17 09:00,17,35.49,35.73,35.45,35.73,145
20170501|2016-10-17 09:30,17,35.74,35.79,35.7,35.78,96
20170501|2016-10-17 10:00,17,35.8,35.84,35.74,35.8,166
20170501|2016-10-17 10:30,17,35.78,36.04,35.78,35.91,58
20170501|2016-10-17 11:00,17,35.9,35.9,35.68,35.79,30
20170501|2016-10-17 11:30,17,35.78,35.92,35.78,35.87,17
20170501|2016-10-17 12:00,17,35.93,35.99,35.92,35.96,13
20170501|2016-10-17 12:30,17,35.97,36.09,35.97,36.05,44
20170501|2016-10-17 13:00,17,36.08,36.2,36.06,36.11,186
20170501|2016-10-17 19:00,18,36.05,36.05,36.05,36.05,8
20170501|2016-10-17 19:30,18,36.09,36.09,36.09,36.09,1
20170501|2016-10-17 20:00,18,36.01,36.06,35.92,36.03,405
20170501|2016-10-17 20:30,18,36.02,36.02,36.01,36.01,4
20170501|2016-10-17 21:00,18,36.06,36.06,36.06,36.06,1
20170501|2016-10-17 22:00,18,36.08,36.08,35.96,36.04,37
20170501|2016-10-17 23:00,18,35.97,36.01,35.97,36,5
20170501|2016-10-17 23:30,18,35.98,35.98,35.98,35.98,1
20170501|2016-10-18 00:00,18,35.97,35.97,35.96,35.96,3
20170501|2016-10-18 00:30,18,35.97,36.08,35.97,36.05,35
20170501|2016-10-18 02:00,18,36.16,36.29,36.16,36.29,27
20170501|2016-10-18 03:00,18,36.11,36.11,36.02,36.02,4
20170501|2016-10-18 03:30,18,36.03,36.07,36.02,36.06,12
20170501|2016-10-18 04:00,18,35.99,35.99,35.91,35.91,14
20170501|2016-10-18 04:30,18,35.89,35.89,35.76,35.8,20
20170501|2016-10-18 05:00,18,35.76,35.76,35.69,35.75,7
20170501|2016-10-18 05:30,18,35.74,35.74,35.69,35.69,4
20170501|2016-10-18 06:00,18,35.68,35.69,35.58,35.67,22
20170501|2016-10-18 06:30,18,35.7,35.71,35.64,35.65,10
20170501|2016-10-18 07:00,18,35.66,35.66,35.64,35.64,4
20170501|2016-10-18 07:30,18,35.63,35.63,35.63,35.63,2
20170501|2016-10-18 08:30,18,35.65,35.86,35.64,35.64,111
20170501|2016-10-18 09:00,18,35.68,35.75,35.66,35.69,51
20170501|2016-10-18 09:30,18,35.71,35.85,35.71,35.83,192
20170501|2016-10-18 10:00,18,35.83,35.87,35.8,35.86,21
20170501|2016-10-18 10:30,18,35.87,35.88,35.82,35.82,12
20170501|2016-10-18 11:00,18,35.85,35.93,35.83,35.93,141
20170501|2016-10-18 11:30,18,36.02,36.03,35.93,35.99,82
20170501|2016-10-18 12:00,18,36,36,35.83,35.88,59
20170501|2016-10-18 12:30,18,35.85,35.85,35.66,35.71,62
20170501|2016-10-18 13:00,18,35.72,35.83,35.71,35.83,86
20170501|2016-10-18 19:00,19,35.89,35.89,35.88,35.89,3
20170501|2016-10-18 20:00,19,35.92,35.92,35.92,35.92,1
20170501|2016-10-18 20:30,19,35.91,35.91,35.91,35.91,1
20170501|2016-10-18 21:00,19,35.96,35.96,35.96,35.96,1
20170501|2016-10-18 22:00,19,35.67,35.67,35.67,35.67,1
20170501|2016-10-18 23:30,19,35.79,35.79,35.79,35.79,1
20170501|2016-10-19 00:00,19,35.77,35.77,35.77,35.77,1
20170501|2016-10-19 00:30,19,35.66,35.66,35.66,35.66,1
20170501|2016-10-19 01:00,19,35.65,35.92,35.65,35.92,12
20170501|2016-10-19 01:30,19,35.95,36.16,35.93,36.13,60
20170501|2016-10-19 02:00,19,36.05,36.07,35.97,35.97,7
20170501|2016-10-19 03:00,19,35.97,35.97,35.97,35.97,1
20170501|2016-10-19 03:30,19,35.89,35.89,35.89,35.89,5
20170501|2016-10-19 04:00,19,35.88,35.92,35.87,35.92,4
20170501|2016-10-19 05:00,19,35.86,35.86,35.85,35.85,3
20170501|2016-10-19 05:30,19,35.88,35.88,35.87,35.87,2
20170501|2016-10-19 06:30,19,35.9,35.9,35.9,35.9,4
20170501|2016-10-19 07:00,19,35.89,35.89,35.89,35.89,1
20170501|2016-10-19 07:30,19,35.86,35.87,35.86,35.87,2
20170501|2016-10-19 08:30,19,35.97,36.17,35.95,36.06,212
20170501|2016-10-19 09:00,19,36.06,36.15,35.98,36.1,80
20170501|2016-10-19 09:30,19,36.14,36.24,36.13,36.2,175
20170501|2016-10-19 10:00,19,36.23,36.23,36.11,36.18,144
20170501|2016-10-19 10:30,19,36.19,36.24,36.14,36.18,53
20170501|2016-10-19 11:00,19,36.15,36.15,36.01,36.13,68
20170501|2016-10-19 11:30,19,36.08,36.1,36.02,36.08,40
20170501|2016-10-19 12:00,19,36.06,36.11,36.06,36.1,20
20170501|2016-10-19 12:30,19,36.1,36.12,36.06,36.07,59
20170501|2016-10-19 13:00,19,36.09,36.12,36.02,36.06,215
20170501|2016-10-19 19:00,20,36.07,36.13,36.07,36.11,3
20170501|2016-10-19 19:30,20,36.11,36.11,36.1,36.11,7
20170501|2016-10-19 20:00,20,36.15,36.19,36.1,36.11,33
20170501|2016-10-19 20:30,20,36.16,36.16,36.1,36.16,3
20170501|2016-10-19 21:00,20,36.22,36.24,36.22,36.22,4
20170501|2016-10-19 21:30,20,36.2,36.21,36.2,36.21,2
20170501|2016-10-19 22:00,20,36.25,36.25,36.25,36.25,1
20170501|2016-10-19 22:30,20,36.22,36.22,36.22,36.22,1
20170501|2016-10-19 23:00,20,36.21,36.22,36.21,36.22,3
20170501|2016-10-20 00:30,20,36.19,36.19,36.09,36.18,40
20170501|2016-10-20 01:00,20,36.22,36.22,36.19,36.19,3
20170501|2016-10-20 01:30,20,36.15,36.15,36.14,36.14,6
20170501|2016-10-20 02:00,20,36.14,36.14,36.01,36.01,16
20170501|2016-10-20 02:30,20,36.04,36.04,36.04,36.04,1
20170501|2016-10-20 03:00,20,35.96,35.99,35.96,35.98,6
20170501|2016-10-20 04:00,20,35.92,35.94,35.91,35.94,16
20170501|2016-10-20 04:30,20,35.97,35.97,35.97,35.97,2
20170501|2016-10-20 05:00,20,35.92,35.92,35.83,35.86,21
20170501|2016-10-20 05:30,20,35.86,35.88,35.86,35.87,3
20170501|2016-10-20 06:00,20,35.85,35.86,35.82,35.86,21
20170501|2016-10-20 06:30,20,35.88,35.89,35.84,35.85,10
20170501|2016-10-20 07:00,20,35.89,35.91,35.89,35.91,10
20170501|2016-10-20 07:30,20,35.89,35.95,35.89,35.91,26
20170501|2016-10-20 08:30,20,35.99,35.99,35.69,35.76,1236
20170501|2016-10-20 09:00,20,35.7,35.78,35.68,35.68,594
20170501|2016-10-20 09:30,20,35.69,35.69,35.57,35.6,576
20170501|2016-10-20 10:00,20,35.59,35.61,35.54,35.6,12
20170501|2016-10-20 10:30,20,35.62,35.69,35.62,35.65,19
20170501|2016-10-20 11:00,20,35.68,35.81,35.68,35.7,130
20170501|2016-10-20 11:30,20,35.78,35.82,35.72,35.72,64
20170501|2016-10-20 12:00,20,35.76,35.76,35.73,35.73,30
20170501|2016-10-20 12:30,20,35.74,35.77,35.73,35.73,20
20170501|2016-10-20 13:00,20,35.73,35.74,35.65,35.73,153
20170501|2016-10-20 19:00,21,35.67,35.67,35.67,35.67,1
20170501|2016-10-20 19:30,21,35.73,35.73,35.73,35.73,1
20170501|2016-10-20 20:00,21,35.66,35.66,35.66,35.66,3
20170501|2016-10-20 20:30,21,35.51,35.54,35.51,35.54,3
20170501|2016-10-20 21:00,21,35.58,35.58,35.55,35.55,12
20170501|2016-10-20 21:30,21,35.56,35.61,35.56,35.61,32
20170501|2016-10-20 22:30,21,35.57,35.57,35.55,35.55,2
20170501|2016-10-20 23:00,21,35.56,35.56,35.55,35.55,28
20170501|2016-10-20 23:30,21,35.55,35.55,35.55,35.55,12
20170501|2016-10-21 01:30,21,35.61,35.61,35.61,35.61,1
20170501|2016-10-21 02:00,21,35.6,35.6,35.39,35.39,7
20170501|2016-10-21 02:30,21,35.44,35.44,35.37,35.39,997
20170501|2016-10-21 03:00,21,35.36,35.44,35.36,35.41,52
20170501|2016-10-21 03:30,21,35.41,35.52,35.41,35.52,23
20170501|2016-10-21 04:00,21,35.48,35.58,35.48,35.58,5
20170501|2016-10-21 04:30,21,35.59,35.64,35.58,35.62,299
20170501|2016-10-21 05:30,21,35.62,35.62,35.62,35.62,6
20170501|2016-10-21 06:30,21,35.58,35.58,35.56,35.56,2
20170501|2016-10-21 08:30,21,35.62,35.73,35.49,35.7,578
20170501|2016-10-21 09:00,21,35.72,35.81,35.69,35.78,83
20170501|2016-10-21 09:30,21,35.78,35.87,35.77,35.81,86
20170501|2016-10-21 10:00,21,35.83,35.83,35.77,35.81,25
20170501|2016-10-21 10:30,21,35.79,35.8,35.73,35.78,173
20170501|2016-10-21 11:00,21,35.79,35.89,35.77,35.86,122
20170501|2016-10-21 11:30,21,35.85,35.89,35.82,35.83,48
20170501|2016-10-21 12:00,21,35.85,35.85,35.82,35.82,66
20170501|2016-10-21 12:30,21,35.84,35.84,35.74,35.77,36
20170501|2016-10-21 13:00,21,35.76,35.79,35.76,35.79,32
20170501|2016-10-23 19:00,24,35.71,35.71,35.71,35.71,1
20170501|2016-10-23 23:30,24,35.99,35.99,35.99,35.99,1
20170501|2016-10-24 01:00,24,36.05,36.05,36.05,36.05,1
20170501|2016-10-24 01:30,24,36.07,36.14,36.07,36.14,3
20170501|2016-10-24 02:00,24,36.15,36.15,36.15,36.15,10
20170501|2016-10-24 02:30,24,36.13,36.13,36.13,36.13,2
20170501|2016-10-24 03:00,24,36.19,36.33,36.19,36.33,20
20170501|2016-10-24 03:30,24,36.38,36.46,36.36,36.45,18
20170501|2016-10-24 04:00,24,36.44,36.55,36.44,36.48,113
20170501|2016-10-24 04:30,24,36.48,36.76,36.47,36.67,275
20170501|2016-10-24 05:00,24,36.66,36.66,36.54,36.58,7
20170501|2016-10-24 05:30,24,36.6,36.72,36.6,36.7,6
20170501|2016-10-24 06:00,24,36.64,36.64,36.64,36.64,4
20170501|2016-10-24 06:30,24,36.6,36.6,36.54,36.54,5
20170501|2016-10-24 07:00,24,36.56,36.56,36.53,36.53,13
20170501|2016-10-24 07:30,24,36.52,36.56,36.52,36.55,22
20170501|2016-10-24 08:30,24,36.69,36.85,36.5,36.51,140
20170501|2016-10-24 09:00,24,36.54,36.54,36.38,36.48,26
20170501|2016-10-24 09:30,24,36.5,36.5,36.37,36.43,25
20170501|2016-10-24 10:00,24,36.46,36.46,36.42,36.42,11
20170501|2016-10-24 10:30,24,36.5,36.5,36.45,36.45,7
20170501|2016-10-24 11:00,24,36.45,36.47,36.41,36.41,15
20170501|2016-10-24 11:30,24,36.48,36.48,36.46,36.48,21
20170501|2016-10-24 12:00,24,36.53,36.64,36.53,36.63,32
20170501|2016-10-24 12:30,24,36.63,36.69,36.63,36.65,48
20170501|2016-10-24 13:00,24,36.68,36.7,36.52,36.54,47
20170501|2016-10-24 20:30,25,36.73,36.73,36.57,36.64,107
20170501|2016-10-24 21:00,25,36.67,36.69,36.65,36.65,19
20170501|2016-10-24 21:30,25,36.7,36.7,36.6,36.6,10
20170501|2016-10-24 22:00,25,36.75,36.75,36.65,36.65,5
20170501|2016-10-24 22:30,25,36.68,36.68,36.48,36.48,543
20170501|2016-10-24 23:00,25,36.48,36.48,36.33,36.33,412
20170501|2016-10-24 23:30,25,36.43,36.44,36.43,36.44,5
20170501|2016-10-25 00:30,25,36.42,36.46,36.4,36.4,5
20170501|2016-10-25 01:00,25,36.41,36.43,36.4,36.43,3
20170501|2016-10-25 01:30,25,36.39,36.39,36.39,36.39,5
20170501|2016-10-25 02:00,25,36.3,36.3,36.25,36.27,9
20170501|2016-10-25 03:00,25,36.35,36.36,36.35,36.36,99
20170501|2016-10-25 03:30,25,36.39,36.39,36.35,36.35,112
20170501|2016-10-25 04:00,25,36.36,36.37,36.35,36.35,65
20170501|2016-10-25 04:30,25,36.31,36.31,36.3,36.3,108
20170501|2016-10-25 05:00,25,36.3,36.3,36.29,36.29,25
20170501|2016-10-25 05:30,25,36.29,36.29,36.29,36.29,9
20170501|2016-10-25 06:00,25,36.29,36.29,36.25,36.25,16
20170501|2016-10-25 06:30,25,36.26,36.29,36.25,36.27,34
20170501|2016-10-25 07:00,25,36.27,36.29,36.27,36.27,139
20170501|2016-10-25 07:30,25,36.29,36.29,36.28,36.28,36
20170501|2016-10-25 08:30,25,36.38,36.47,36.3,36.38,895
20170501|2016-10-25 09:00,25,36.41,36.5,36.27,36.28,18
20170501|2016-10-25 09:30,25,36.26,36.33,36.18,36.28,18
20170501|2016-10-25 10:00,25,36.32,36.35,36.3,36.35,29
20170501|2016-10-25 10:30,25,36.36,36.37,36.31,36.34,8
20170501|2016-10-25 11:00,25,36.33,36.37,36.32,36.36,34
20170501|2016-10-25 11:30,25,36.33,36.33,36.29,36.3,8
20170501|2016-10-25 12:00,25,36.31,36.33,36.26,36.31,181
20170501|2016-10-25 12:30,25,36.32,36.36,36.3,36.36,33
20170501|2016-10-25 13:00,25,36.37,36.4,36.29,36.33,170
20170501|2016-10-25 19:30,26,36.36,36.36,36.36,36.36,5
20170501|2016-10-25 20:00,26,36.39,36.39,36.39,36.39,5
20170501|2016-10-25 21:30,26,36.51,36.51,36.51,36.51,1
20170501|2016-10-25 22:00,26,36.51,36.51,36.51,36.51,2
20170501|2016-10-25 23:30,26,36.5,36.5,36.5,36.5,1
20170501|2016-10-26 01:00,26,36.5,36.5,36.5,36.5,4
20170501|2016-10-26 01:30,26,36.5,36.5,36.5,36.5,2
20170501|2016-10-26 02:00,26,36.58,36.58,36.58,36.58,1
20170501|2016-10-26 02:30,26,36.53,36.53,36.53,36.53,1
20170501|2016-10-26 03:30,26,36.53,36.54,36.53,36.54,3
20170501|2016-10-26 04:30,26,36.53,36.53,36.53,36.53,3
20170501|2016-10-26 05:30,26,36.54,36.54,36.54,36.54,2
20170501|2016-10-26 06:30,26,36.58,36.58,36.58,36.58,2
20170501|2016-10-26 07:00,26,36.57,36.61,36.57,36.61,3
20170501|2016-10-26 07:30,26,36.6,36.6,36.6,36.6,1
20170501|2016-10-26 08:30,26,36.53,36.53,36.38,36.42,11
20170501|2016-10-26 09:00,26,36.45,36.51,36.39,36.41,35
20170501|2016-10-26 09:30,26,36.47,36.53,36.43,36.47,176
20170501|2016-10-26 10:00,26,36.43,36.44,36.27,36.27,64
20170501|2016-10-26 10:30,26,36.31,36.31,36.2,36.22,24
20170501|2016-10-26 11:00,26,36.24,36.38,36.24,36.38,17
20170501|2016-10-26 11:30,26,36.36,36.37,36.33,36.36,145
20170501|2016-10-26 12:00,26,36.36,36.36,36.26,36.3,131
20170501|2016-10-26 12:30,26,36.28,36.32,36.28,36.29,30
20170501|2016-10-26 13:00,26,36.36,36.44,36.2,36.21,229
20170501|2016-10-26 19:00,27,36.24,36.25,36.19,36.22,28
20170501|2016-10-26 19:30,27,36.27,36.27,36.27,36.27,9
20170501|2016-10-26 20:00,27,36.31,36.35,36.31,36.35,29
20170501|2016-10-26 20:30,27,36.4,36.4,36.36,36.36,2
20170501|2016-10-26 21:30,27,36.32,36.37,36.31,36.36,6
20170501|2016-10-26 22:00,27,36.26,36.26,36.12,36.22,35
20170501|2016-10-26 22:30,27,36.31,36.31,36.31,36.31,1
20170501|2016-10-26 23:00,27,36.31,36.31,36.28,36.28,34
20170501|2016-10-26 23:30,27,36.23,36.23,36.23,36.23,1
20170501|2016-10-27 00:30,27,36.23,36.23,36.23,36.23,3
20170501|2016-10-27 01:00,27,36.24,36.25,36.2,36.2,5
20170501|2016-10-27 01:30,27,36.19,36.19,36.15,36.15,4
20170501|2016-10-27 02:00,27,36.17,36.2,36.16,36.16,4
20170501|2016-10-27 02:30,27,36.16,36.28,36.16,36.28,31
20170501|2016-10-27 03:00,27,36.35,36.4,36.35,36.4,47
20170501|2016-10-27 03:30,27,36.39,36.39,36.38,36.38,20
20170501|2016-10-27 04:00,27,36.33,36.33,36.32,36.32,36
20170501|2016-10-27 04:30,27,36.22,36.22,36.22,36.22,1
20170501|2016-10-27 05:30,27,36.23,36.23,36.23,36.23,1
20170501|2016-10-27 06:30,27,36.16,36.16,36.16,36.16,1
20170501|2016-10-27 07:00,27,36.15,36.17,36.08,36.08,59
20170501|2016-10-27 07:30,27,36.11,36.14,36.09,36.09,13
20170501|2016-10-27 08:30,27,36.09,36.13,35.89,35.97,151
20170501|2016-10-27 09:00,27,35.97,35.97,35.88,35.88,81
20170501|2016-10-27 09:30,27,35.88,35.91,35.72,35.79,531
20170501|2016-10-27 10:00,27,35.77,35.9,35.76,35.81,343
20170501|2016-10-27 10:30,27,35.8,35.83,35.7,35.79,268
20170501|2016-10-27 11:00,27,35.78,35.81,35.74,35.81,47
20170501|2016-10-27 11:30,27,35.87,35.88,35.8,35.8,69
20170501|2016-10-27 12:00,27,35.82,35.89,35.79,35.79,56
20170501|2016-10-27 12:30,27,35.78,35.78,35.7,35.7,42
20170501|2016-10-27 13:00,27,35.69,35.7,35.53,35.64,178
20170501|2016-10-27 19:00,28,35.5,35.55,35.46,35.55,157
20170501|2016-10-27 19:30,28,35.52,35.64,35.52,35.64,27
20170501|2016-10-27 20:00,28,35.67,35.7,35.63,35.63,98
20170501|2016-10-27 20:30,28,35.7,35.79,35.68,35.77,269
20170501|2016-10-27 21:00,28,35.79,35.79,35.77,35.77,64
20170501|2016-10-27 21:30,28,35.79,35.79,35.69,35.77,122
20170501|2016-10-27 22:00,28,35.77,35.83,35.77,35.83,33
20170501|2016-10-27 22:30,28,35.83,35.83,35.82,35.83,60
20170501|2016-10-27 23:00,28,35.84,35.85,35.84,35.85,24
20170501|2016-10-27 23:30,28,35.85,35.85,35.85,35.85,1
20170501|2016-10-28 00:00,28,35.85,35.85,35.85,35.85,3
20170501|2016-10-28 00:30,28,35.85,35.85,35.85,35.85,136
20170501|2016-10-28 01:00,28,35.85,35.93,35.83,35.93,119
20170501|2016-10-28 01:30,28,35.89,36.02,35.89,36.01,107
20170501|2016-10-28 02:00,28,36.01,36.02,35.95,35.95,270
20170501|2016-10-28 02:30,28,35.93,35.98,35.93,35.98,7
20170501|2016-10-28 03:00,28,35.96,35.96,35.93,35.93,11
20170501|2016-10-28 03:30,28,35.91,35.95,35.91,35.95,3
20170501|2016-10-28 04:00,28,35.92,35.92,35.9,35.9,14
20170501|2016-10-28 04:30,28,35.84,35.89,35.84,35.89,11
20170501|2016-10-28 05:00,28,35.89,35.89,35.89,35.89,4
20170501|2016-10-28 05:30,28,35.88,35.88,35.88,35.88,1
20170501|2016-10-28 06:30,28,35.92,35.92,35.87,35.87,2
20170501|2016-10-28 07:00,28,35.87,35.87,35.86,35.86,6
20170501|2016-10-28 07:30,28,35.83,35.84,35.83,35.83,5
20170501|2016-10-28 08:30,28,35.73,35.87,35.72,35.79,427
20170501|2016-10-28 09:00,28,35.78,35.92,35.77,35.82,205
20170501|2016-10-28 09:30,28,35.9,36.08,35.9,36.02,80
20170501|2016-10-28 10:00,28,36.03,36.06,36,36,63
20170501|2016-10-28 10:30,28,36.02,36.06,36,36.01,24
20170501|2016-10-28 11:00,28,36.03,36.08,36.01,36.08,63
20170501|2016-10-28 11:30,28,36.08,36.14,36.01,36.04,44
20170501|2016-10-28 12:00,28,36.03,36.04,35.87,35.91,179
20170501|2016-10-28 12:30,28,35.91,35.91,35.83,35.84,187
20170501|2016-10-28 13:00,28,35.85,35.9,35.78,35.82,79
20170501|2016-10-30 19:00,31,35.93,35.93,35.93,35.93,5
20170501|2016-10-30 20:00,31,35.77,35.77,35.77,35.77,41
20170501|2016-10-30 21:30,31,35.76,35.76,35.76,35.76,8
20170501|2016-10-31 00:00,31,35.8,35.8,35.8,35.8,3
20170501|2016-10-31 00:30,31,35.77,35.77,35.77,35.77,2
20170501|2016-10-31 01:00,31,35.76,35.77,35.76,35.76,41
20170501|2016-10-31 01:30,31,35.76,35.76,35.76,35.76,133
20170501|2016-10-31 02:00,31,35.71,35.71,35.71,35.71,159
20170501|2016-10-31 02:30,31,35.71,35.72,35.65,35.65,181
20170501|2016-10-31 03:00,31,35.7,35.7,35.7,35.7,1
20170501|2016-10-31 03:30,31,35.71,35.71,35.71,35.71,3
20170501|2016-10-31 04:00,31,35.7,35.7,35.7,35.7,1
20170501|2016-10-31 04:30,31,35.68,35.68,35.68,35.68,2
20170501|2016-10-31 05:00,31,35.67,35.68,35.67,35.68,4
20170501|2016-10-31 06:30,31,35.65,35.66,35.65,35.66,3
20170501|2016-10-31 07:00,31,35.62,35.62,35.58,35.58,6
20170501|2016-10-31 07:30,31,35.6,35.6,35.56,35.56,2
20170501|2016-10-31 08:30,31,35.64,35.79,35.64,35.79,50
20170501|2016-10-31 09:00,31,35.83,35.85,35.78,35.78,21
20170501|2016-10-31 09:30,31,35.79,35.95,35.77,35.92,64
20170501|2016-10-31 10:00,31,35.92,35.98,35.82,35.83,30
20170501|2016-10-31 10:30,31,35.87,35.96,35.87,35.87,48
20170501|2016-10-31 11:00,31,35.86,35.87,35.81,35.83,43
20170501|2016-10-31 11:30,31,35.85,35.85,35.68,35.68,71
20170501|2016-10-31 12:00,31,35.67,35.69,35.6,35.67,276
20170501|2016-10-31 12:30,31,35.65,35.67,35.59,35.62,89
20170501|2016-10-31 13:00,31,35.61,35.72,35.61,35.71,214
20170501|2016-10-31 19:00,1,35.69,35.69,35.68,35.68,3
20170501|2016-10-31 19:30,1,35.68,35.68,35.63,35.67,7
20170501|2016-10-31 20:30,1,35.66,35.67,35.66,35.67,2
20170501|2016-10-31 21:00,1,35.72,35.86,35.72,35.82,10
20170501|2016-10-31 21:30,1,35.82,35.89,35.82,35.89,61
20170501|2016-10-31 22:00,1,35.88,35.88,35.84,35.86,16
20170501|2016-10-31 22:30,1,35.84,35.84,35.84,35.84,1
20170501|2016-10-31 23:00,1,35.83,35.83,35.83,35.83,1
20170501|2016-11-01 00:00,1,35.86,35.86,35.86,35.86,1
20170501|2016-11-01 00:30,1,35.85,35.88,35.84,35.87,5
20170501|2016-11-01 01:00,1,35.89,35.89,35.82,35.82,6
20170501|2016-11-01 01:30,1,35.71,35.71,35.65,35.65,8
20170501|2016-11-01 02:00,1,35.66,35.66,35.54,35.54,29
20170501|2016-11-01 02:30,1,35.54,35.54,35.47,35.5,50
20170501|2016-11-01 03:00,1,35.47,35.48,35.42,35.44,43
20170501|2016-11-01 03:30,1,35.45,35.46,35.44,35.45,58
20170501|2016-11-01 04:00,1,35.45,35.45,35.45,35.45,20
20170501|2016-11-01 04:30,1,35.46,35.46,35.42,35.42,7
20170501|2016-11-01 05:30,1,35.42,35.49,35.42,35.49,7
20170501|2016-11-01 06:00,1,35.42,35.42,35.42,35.42,11
20170501|2016-11-01 06:30,1,35.43,35.43,35.43,35.43,1
20170501|2016-11-01 07:00,1,35.43,35.43,35.43,35.43,1
20170501|2016-11-01 08:30,1,35.62,35.68,35.49,35.55,334
20170501|2016-11-01 09:00,1,35.5,35.53,35.44,35.47,85
20170501|2016-11-01 09:30,1,35.47,35.51,35.44,35.5,162
20170501|2016-11-01 10:00,1,35.51,35.56,35.43,35.43,50
20170501|2016-11-01 10:30,1,35.4,35.43,35.35,35.37,217
20170501|2016-11-01 11:00,1,35.37,35.39,35.36,35.37,105
20170501|2016-11-01 11:30,1,35.37,35.38,35.32,35.34,71
20170501|2016-11-01 12:00,1,35.31,35.39,35.31,35.38,44
20170501|2016-11-01 12:30,1,35.37,35.4,35.34,35.4,25
20170501|2016-11-01 13:00,1,35.39,35.46,35.38,35.4,121
20170501|2016-11-01 19:00,2,35.41,35.42,35.4,35.4,12
20170501|2016-11-01 19:30,2,35.46,35.46,35.46,35.46,1
20170501|2016-11-01 20:00,2,35.47,35.47,35.38,35.41,44
20170501|2016-11-01 20:30,2,35.37,35.37,35.17,35.17,34
20170501|2016-11-01 21:00,2,35.15,35.2,35.15,35.17,14
20170501|2016-11-01 21:30,2,35.24,35.26,35.18,35.23,13
20170501|2016-11-01 22:00,2,35.18,35.18,35.16,35.18,8
20170501|2016-11-01 22:30,2,35.2,35.2,35.2,35.2,2
20170501|2016-11-01 23:00,2,35.21,35.21,35.21,35.21,1
20170501|2016-11-01 23:30,2,35.23,35.23,35.23,35.23,3
20170501|2016-11-02 00:00,2,35.21,35.21,35.21,35.21,3
20170501|2016-11-02 00:30,2,35.23,35.29,35.23,35.26,38
20170501|2016-11-02 01:00,2,35.26,35.26,35.26,35.26,7
20170501|2016-11-02 01:30,2,35.23,35.24,35.2,35.2,15
20170501|2016-11-02 02:00,2,35.17,35.17,35.17,35.17,1
20170501|2016-11-02 02:30,2,35.28,35.28,35.28,35.28,1
20170501|2016-11-02 03:00,2,35.35,35.35,35.35,35.35,1
20170501|2016-11-02 03:30,2,35.25,35.25,35.25,35.25,1
20170501|2016-11-02 04:30,2,35.39,35.4,35.36,35.37,5
20170501|2016-11-02 05:00,2,35.35,35.36,35.33,35.36,5
20170501|2016-11-02 05:30,2,35.39,35.39,35.39,35.39,1
20170501|2016-11-02 06:00,2,35.34,35.39,35.34,35.39,3
20170501|2016-11-02 06:30,2,35.39,35.4,35.38,35.38,9
20170501|2016-11-02 07:00,2,35.38,35.41,35.36,35.36,18
20170501|2016-11-02 07:30,2,35.36,35.36,35.36,35.36,73
20170501|2016-11-02 08:30,2,35.4,35.46,35.36,35.43,217
20170501|2016-11-02 09:00,2,35.36,35.37,35.26,35.26,357
20170501|2016-11-02 09:30,2,35.29,35.31,35.18,35.31,199
20170501|2016-11-02 10:00,2,35.38,35.55,35.38,35.52,66
20170501|2016-11-02 10:30,2,35.54,35.54,35.47,35.51,13
20170501|2016-11-02 11:00,2,35.48,35.59,35.48,35.55,52
20170501|2016-11-02 11:30,2,35.54,35.56,35.51,35.55,200
20170501|2016-11-02 12:00,2,35.54,35.54,35.46,35.46,164
20170501|2016-11-02 12:30,2,35.44,35.47,35.38,35.46,88
20170501|2016-11-02 13:00,2,35.49,35.57,35.45,35.49,109
20170501|2016-11-02 20:30,3,35.59,35.59,35.53,35.53,4
20170501|2016-11-02 22:30,3,35.5,35.5,35.5,35.5,1
20170501|2016-11-03 02:00,3,35.49,35.49,35.49,35.49,2
20170501|2016-11-03 02:30,3,35.49,35.49,35.49,35.49,1
20170501|2016-11-03 03:00,3,35.43,35.43,35.43,35.43,1
20170501|2016-11-03 03:30,3,35.4,35.4,35.39,35.39,4
20170501|2016-11-03 04:00,3,35.38,35.38,35.38,35.38,1
20170501|2016-11-03 04:30,3,35.44,35.44,35.43,35.43,2
20170501|2016-11-03 05:00,3,35.49,35.49,35.49,35.49,1
20170501|2016-11-03 05:30,3,35.47,35.47,35.47,35.47,2
20170501|2016-11-03 06:00,3,35.49,35.5,35.46,35.5,8
20170501|2016-11-03 06:30,3,35.5,35.5,35.5,35.5,1
20170501|2016-11-03 07:30,3,35.61,35.62,35.57,35.58,34
20170501|2016-11-03 08:30,3,35.69,35.69,35.52,35.53,126
20170501|2016-11-03 09:00,3,35.53,35.6,35.43,35.58,185
20170501|2016-11-03 09:30,3,35.64,35.65,35.51,35.56,27
20170501|2016-11-03 10:00,3,35.59,35.59,35.48,35.48,31
20170501|2016-11-03 10:30,3,35.49,35.59,35.44,35.59,48
20170501|2016-11-03 11:00,3,35.58,35.58,35.46,35.49,47
20170501|2016-11-03 11:30,3,35.48,35.59,35.48,35.57,7
20170501|2016-11-03 12:00,3,35.56,35.61,35.56,35.6,15
20170501|2016-11-03 12:30,3,35.6,35.6,35.53,35.53,21
20170501|2016-11-03 13:00,3,35.59,35.69,35.55,35.65,62
20170501|2016-11-03 20:00,4,35.65,35.65,35.58,35.62,50
20170501|2016-11-03 23:00,4,35.57,35.57,35.57,35.57,1
20170501|2016-11-04 00:30,4,35.57,35.58,35.57,35.58,2
20170501|2016-11-04 01:00,4,35.66,35.66,35.48,35.49,59
20170501|2016-11-04 01:30,4,35.47,35.51,35.44,35.44,7
20170501|2016-11-04 02:30,4,35.42,35.43,35.42,35.43,2
20170501|2016-11-04 03:00,4,35.48,35.48,35.36,35.36,9
20170501|2016-11-04 03:30,4,35.33,35.41,35.31,35.39,20
20170501|2016-11-04 04:00,4,35.42,35.42,35.38,35.4,4
20170501|2016-11-04 04:30,4,35.29,35.29,35.29,35.29,1
20170501|2016-11-04 06:30,4,35.35,35.35,35.3,35.3,196
20170501|2016-11-04 07:00,4,35.27,35.27,35.24,35.24,224
20170501|2016-11-04 07:30,4,35.24,35.24,35.18,35.18,232
20170501|2016-11-04 08:30,4,35.19,35.3,35.19,35.27,159
20170501|2016-11-04 09:00,4,35.26,35.26,35.26,35.26,3
20170501|2016-11-04 09:30,4,35.31,35.43,35.31,35.4,8
20170501|2016-11-04 10:00,4,35.4,35.44,35.39,35.44,10
20170501|2016-11-04 10:30,4,35.31,35.32,35.24,35.24,36
20170501|2016-11-04 11:00,4,35.26,35.28,35.2,35.2,17
20170501|2016-11-04 11:30,4,35.25,35.25,35.19,35.25,41
20170501|2016-11-04 12:00,4,35.22,35.22,35.14,35.17,279
20170501|2016-11-04 12:30,4,35.15,35.19,35.15,35.19,25
20170501|2016-11-04 13:00,4,35.23,35.38,35.22,35.32,106
20170501|2016-11-06 19:00,7,35.31,35.31,35.31,35.31,1
20170501|2016-11-06 19:30,7,35.3,35.33,35.28,35.28,10
20170501|2016-11-06 20:00,7,35.37,35.37,35.36,35.37,3
20170501|2016-11-06 20:30,7,35.36,35.41,35.36,35.37,52
20170501|2016-11-06 21:00,7,35.35,35.36,35.33,35.36,66
20170501|2016-11-06 21:30,7,35.36,35.36,35.35,35.35,28
20170501|2016-11-06 22:00,7,35.35,35.35,35.35,35.35,14
20170501|2016-11-06 23:30,7,35.35,35.41,35.35,35.39,14
20170501|2016-11-07 00:00,7,35.42,35.47,35.42,35.47,36
20170501|2016-11-07 01:30,7,35.48,35.48,35.48,35.48,3
20170501|2016-11-07 02:00,7,35.47,35.47,35.47,35.47,1
20170501|2016-11-07 03:00,7,35.58,35.58,35.58,35.58,1
20170501|2016-11-07 03:30,7,35.57,35.58,35.57,35.58,2
20170501|2016-11-07 04:00,7,35.58,35.6,35.58,35.6,6
20170501|2016-11-07 05:00,7,35.6,35.6,35.56,35.57,16
20170501|2016-11-07 06:00,7,35.54,35.54,35.54,35.54,1
20170501|2016-11-07 06:30,7,35.54,35.58,35.54,35.58,4
20170501|2016-11-07 07:00,7,35.55,35.55,35.55,35.55,1
20170501|2016-11-07 07:30,7,35.49,35.51,35.48,35.49,23
20170501|2016-11-07 08:30,7,35.51,35.54,35.38,35.38,78
20170501|2016-11-07 09:00,7,35.39,35.46,35.35,35.37,26
20170501|2016-11-07 09:30,7,35.37,35.41,35.36,35.39,36
20170501|2016-11-07 10:00,7,35.39,35.42,35.37,35.4,32
20170501|2016-11-07 10:30,7,35.39,35.42,35.35,35.41,19
20170501|2016-11-07 11:00,7,35.4,35.46,35.4,35.4,20
20170501|2016-11-07 11:30,7,35.39,35.41,35.39,35.41,5
20170501|2016-11-07 12:00,7,35.41,35.43,35.41,35.43,2
20170501|2016-11-07 12:30,7,35.38,35.41,35.38,35.41,4
20170501|2016-11-07 13:00,7,35.38,35.46,35.38,35.42,38
20170501|2016-11-07 19:00,8,35.46,35.58,35.46,35.58,7
20170501|2016-11-07 19:30,8,35.57,35.58,35.45,35.45,14
20170501|2016-11-07 20:00,8,35.43,35.43,35.43,35.43,1
20170501|2016-11-07 21:00,8,35.7,35.7,35.69,35.69,2
20170501|2016-11-07 21:30,8,35.78,35.81,35.78,35.81,145
20170501|2016-11-07 22:30,8,35.82,35.82,35.82,35.82,5
20170501|2016-11-07 23:00,8,35.91,35.91,35.87,35.87,5
20170501|2016-11-07 23:30,8,35.85,35.85,35.77,35.77,331
20170501|2016-11-08 00:00,8,35.9,35.92,35.9,35.91,3
20170501|2016-11-08 00:30,8,35.95,35.96,35.9,35.92,104
20170501|2016-11-08 01:00,8,35.93,35.98,35.87,35.98,116
20170501|2016-11-08 01:30,8,35.98,36.02,35.98,36.02,171
20170501|2016-11-08 02:00,8,36.01,36.06,36.01,36.06,58
20170501|2016-11-08 02:30,8,36.08,36.08,36.03,36.07,12
20170501|2016-11-08 03:00,8,36.12,36.12,36.12,36.12,5
20170501|2016-11-08 03:30,8,36.13,36.13,36.07,36.09,21
20170501|2016-11-08 04:30,8,36.06,36.06,36.06,36.06,1
20170501|2016-11-08 05:00,8,36.04,36.06,36.04,36.06,8
20170501|2016-11-08 05:30,8,36.07,36.07,36.05,36.05,2
20170501|2016-11-08 06:00,8,36.05,36.09,36.05,36.09,41
20170501|2016-11-08 07:00,8,36.03,36.06,36,36,222
20170501|2016-11-08 07:30,8,36.01,36.01,36.01,36.01,1
20170501|2016-11-08 08:30,8,36.05,36.05,35.89,35.89,486
20170501|2016-11-08 09:00,8,35.92,35.99,35.86,35.87,331
20170501|2016-11-08 09:30,8,35.89,35.94,35.86,35.88,166
20170501|2016-11-08 10:00,8,35.89,36.03,35.89,36,159
20170501|2016-11-08 10:30,8,36.02,36.13,36,36.02,141
20170501|2016-11-08 11:00,8,36.04,36.13,36.02,36.12,64
20170501|2016-11-08 11:30,8,36.09,36.09,35.99,36.04,108
20170501|2016-11-08 12:00,8,36.03,36.03,35.95,35.95,56
20170501|2016-11-08 12:30,8,35.95,35.98,35.95,35.95,55
20170501|2016-11-08 13:00,8,35.93,35.99,35.9,35.98,155
20170501|2016-11-08 19:00,9,35.84,35.84,35.84,35.84,1
20170501|2016-11-08 19:30,9,35.91,35.91,35.91,35.91,28
20170501|2016-11-08 20:00,9,35.92,35.92,35.78,35.79,502
20170501|2016-11-08 20:30,9,35.69,35.69,35.62,35.68,173
20170501|2016-11-08 21:00,9,35.69,35.69,35.61,35.62,343
20170501|2016-11-08 21:30,9,35.58,35.59,35.37,35.38,12
20170501|2016-11-08 22:00,9,35.33,35.41,35.33,35.41,2
20170501|2016-11-08 22:30,9,35.36,35.42,35.36,35.42,26
20170501|2016-11-08 23:30,9,35.57,35.6,35.53,35.54,56
20170501|2016-11-09 00:00,9,35.57,35.59,35.57,35.59,2
20170501|2016-11-09 00:30,9,35.59,35.59,35.46,35.58,26
20170501|2016-11-09 01:00,9,35.52,35.52,35.46,35.46,24
20170501|2016-11-09 01:30,9,35.47,35.62,35.47,35.52,316
20170501|2016-11-09 02:00,9,35.56,35.56,35.53,35.53,4
20170501|2016-11-09 02:30,9,35.62,35.7,35.61,35.7,221
20170501|2016-11-09 03:00,9,35.7,35.71,35.66,35.66,42
20170501|2016-11-09 03:30,9,35.67,35.67,35.67,35.67,21
20170501|2016-11-09 04:00,9,35.67,35.67,35.66,35.66,24
20170501|2016-11-09 04:30,9,35.67,35.67,35.67,35.67,2
20170501|2016-11-09 05:30,9,35.76,35.76,35.73,35.73,3
20170501|2016-11-09 06:00,9,35.7,35.7,35.7,35.7,1
20170501|2016-11-09 06:30,9,35.78,35.78,35.78,35.78,11
20170501|2016-11-09 07:00,9,35.76,35.77,35.75,35.77,8
20170501|2016-11-09 07:30,9,35.81,35.82,35.79,35.82,10
20170501|2016-11-09 08:30,9,35.82,35.89,35.5,35.52,166
20170501|2016-11-09 09:00,9,35.52,35.68,35.5,35.66,119
20170501|2016-11-09 09:30,9,35.67,35.7,35.55,35.55,59
20170501|2016-11-09 10:00,9,35.55,35.55,35.4,35.43,162
20170501|2016-11-09 10:30,9,35.42,35.56,35.42,35.48,50
20170501|2016-11-09 11:00,9,35.43,35.53,35.19,35.31,173
20170501|2016-11-09 11:30,9,35.31,35.33,35.19,35.21,243
20170501|2016-11-09 12:00,9,35.2,35.27,34.96,34.99,152
20170501|2016-11-09 12:30,9,35.05,35.11,34.98,35.07,50
20170501|2016-11-09 13:00,9,35.1,35.12,34.98,34.98,88
20170501|2016-11-09 19:00,10,35.11,35.14,35.07,35.13,111
20170501|2016-11-09 19:30,10,35.08,35.08,35.05,35.05,8
20170501|2016-11-09 20:00,10,35.11,35.11,35.11,35.11,1
20170501|2016-11-09 20:30,10,35.13,35.16,35.13,35.16,22
20170501|2016-11-09 21:00,10,35.13,35.13,35.12,35.12,4
20170501|2016-11-09 21:30,10,35.14,35.18,35.14,35.18,5
20170501|2016-11-09 23:00,10,35.32,35.32,35.32,35.32,2
20170501|2016-11-09 23:30,10,35.4,35.51,35.4,35.48,22
20170501|2016-11-10 00:00,10,35.53,35.65,35.52,35.65,33
20170501|2016-11-10 00:30,10,35.66,35.69,35.57,35.58,17
20170501|2016-11-10 01:00,10,35.65,35.65,35.63,35.63,2
20170501|2016-11-10 02:30,10,35.51,35.56,35.51,35.56,19
20170501|2016-11-10 03:30,10,35.56,35.56,35.51,35.51,13
20170501|2016-11-10 04:00,10,35.51,35.62,35.51,35.62,42
20170501|2016-11-10 04:30,10,35.56,35.58,35.56,35.58,33
20170501|2016-11-10 05:00,10,35.57,35.58,35.57,35.58,151
20170501|2016-11-10 05:30,10,35.56,35.56,35.55,35.55,2
20170501|2016-11-10 06:00,10,35.54,35.54,35.5,35.5,8
20170501|2016-11-10 06:30,10,35.42,35.5,35.42,35.5,166
20170501|2016-11-10 07:00,10,35.5,35.5,35.39,35.43,465
20170501|2016-11-10 07:30,10,35.43,35.45,35.43,35.44,6
20170501|2016-11-10 08:30,10,35.45,35.47,35.23,35.23,59
20170501|2016-11-10 09:00,10,35.26,35.46,35.25,35.41,248
20170501|2016-11-10 09:30,10,35.29,35.47,35.29,35.43,308
20170501|2016-11-10 10:00,10,35.4,35.44,35.31,35.44,131
20170501|2016-11-10 10:30,10,35.4,35.44,35.35,35.44,59
20170501|2016-11-10 11:00,10,35.44,35.48,35.3,35.33,126
20170501|2016-11-10 11:30,10,35.3,35.35,35.24,35.31,183
20170501|2016-11-10 12:00,10,35.3,35.36,35.28,35.36,98
20170501|2016-11-10 12:30,10,35.38,35.43,35.38,35.41,83
20170501|2016-11-10 13:00,10,35.41,35.48,35.4,35.45,170
20170501|2016-11-10 19:00,11,35.68,35.75,35.65,35.75,13
20170501|2016-11-10 19:30,11,35.77,36,35.77,35.89,11
20170501|2016-11-10 20:00,11,35.75,35.85,35.75,35.85,8
20170501|2016-11-10 20:30,11,35.9,36.01,35.9,35.95,36
20170501|2016-11-10 21:00,11,36.06,36.33,36.06,36.16,39
20170501|2016-11-10 22:00,11,36.13,36.13,36.05,36.05,4
20170501|2016-11-10 22:30,11,36.07,36.07,36.07,36.07,1
20170501|2016-11-10 23:00,11,36.06,36.09,35.96,35.96,8
20170501|2016-11-10 23:30,11,36.02,36.06,35.97,35.97,5
20170501|2016-11-11 00:00,11,35.97,35.97,35.97,35.97,1
20170501|2016-11-11 00:30,11,35.89,35.89,35.83,35.83,4
20170501|2016-11-11 01:00,11,35.85,35.85,35.85,35.85,1
20170501|2016-11-11 01:30,11,35.87,35.88,35.87,35.88,15
20170501|2016-11-11 02:00,11,35.9,35.93,35.9,35.9,5
20170501|2016-11-11 02:30,11,35.89,35.94,35.89,35.94,40
20170501|2016-11-11 03:00,11,35.93,36.03,35.93,36,87
20170501|2016-11-11 03:30,11,35.93,35.93,35.84,35.84,49
20170501|2016-11-11 04:00,11,35.83,35.87,35.83,35.87,3
20170501|2016-11-11 04:30,11,35.82,35.85,35.82,35.85,3
20170501|2016-11-11 05:00,11,35.75,35.75,35.75,35.75,3
20170501|2016-11-11 05:30,11,35.77,35.77,35.71,35.75,14
20170501|2016-11-11 06:00,11,35.72,35.72,35.72,35.72,2
20170501|2016-11-11 06:30,11,35.82,35.86,35.82,35.86,3
20170501|2016-11-11 07:00,11,35.89,36.12,35.89,36.06,45
20170501|2016-11-11 07:30,11,36.03,36.07,35.66,35.66,36
20170501|2016-11-11 08:30,11,35.37,35.47,35.02,35.04,259
20170501|2016-11-11 09:00,11,35.03,35.15,34.76,35.12,359
20170501|2016-11-11 09:30,11,35.11,35.11,34.96,35.01,57
20170501|2016-11-11 10:00,11,35,35.04,34.83,34.84,86
20170501|2016-11-11 10:30,11,34.87,34.98,34.79,34.98,64
20170501|2016-11-11 11:00,11,34.98,35.06,34.96,34.99,45
20170501|2016-11-11 11:30,11,34.99,34.99,34.94,34.97,39
20170501|2016-11-11 12:00,11,34.95,34.98,34.9,34.9,41
20170501|2016-11-11 12:30,11,34.91,35.04,34.91,35.04,126
20170501|2016-11-11 13:00,11,35.04,35.13,35.01,35.05,125
20170501|2016-11-13 19:00,14,35.18,35.25,35.04,35.07,360
20170501|2016-11-13 19:30,14,35.08,35.09,35.04,35.05,50
20170501|2016-11-13 20:30,14,35.17,35.17,35.15,35.15,4
20170501|2016-11-13 21:00,14,35,35.01,34.95,34.95,13
20170501|2016-11-13 23:30,14,34.87,34.92,34.83,34.83,12
20170501|2016-11-14 00:00,14,34.82,34.82,34.82,34.82,10
20170501|2016-11-14 00:30,14,34.78,34.78,34.75,34.75,59
20170501|2016-11-14 01:00,14,34.77,34.77,34.73,34.73,3
20170501|2016-11-14 01:30,14,34.77,34.77,34.77,34.77,1
20170501|2016-11-14 02:00,14,34.72,34.72,34.72,34.72,2
20170501|2016-11-14 02:30,14,34.73,34.77,34.73,34.77,4
20170501|2016-11-14 03:00,14,34.76,34.77,34.73,34.73,15
20170501|2016-11-14 03:30,14,34.73,34.82,34.73,34.82,9
20170501|2016-11-14 04:00,14,34.73,34.73,34.6,34.64,17
20170501|2016-11-14 04:30,14,34.63,34.64,34.6,34.61,18
20170501|2016-11-14 05:00,14,34.53,34.53,34.42,34.45,26
20170501|2016-11-14 05:30,14,34.48,34.48,34.46,34.46,14
20170501|2016-11-14 06:00,14,34.55,34.61,34.55,34.61,12
20170501|2016-11-14 07:00,14,34.54,34.65,34.54,34.62,117
20170501|2016-11-14 07:30,14,34.6,34.6,34.52,34.55,119
20170501|2016-11-14 08:30,14,34.52,34.69,34.52,34.58,258
20170501|2016-11-14 09:00,14,34.54,34.61,34.52,34.52,65
20170501|2016-11-14 09:30,14,34.51,34.51,34.45,34.45,65
20170501|2016-11-14 10:00,14,34.45,34.46,34.38,34.43,77
20170501|2016-11-14 10:30,14,34.43,34.45,34.39,34.39,24
20170501|2016-11-14 11:00,14,34.42,34.46,34.42,34.44,9
20170501|2016-11-14 11:30,14,34.43,34.43,34.4,34.42,13
20170501|2016-11-14 12:00,14,34.45,34.45,34.43,34.43,5
20170501|2016-11-14 12:30,14,34.44,34.49,34.44,34.44,8
20170501|2016-11-14 13:00,14,34.45,34.61,34.45,34.58,131
20170501|2016-11-14 19:00,15,34.67,34.68,34.64,34.66,10
20170501|2016-11-14 19:30,15,34.66,34.66,34.66,34.66,4
20170501|2016-11-14 20:30,15,34.73,34.73,34.72,34.72,2
20170501|2016-11-14 21:00,15,34.72,34.72,34.72,34.72,3
20170501|2016-11-14 22:30,15,34.77,34.77,34.77,34.77,5
20170501|2016-11-14 23:30,15,34.76,34.79,34.66,34.68,85
20170501|2016-11-15 00:00,15,34.68,34.68,34.62,34.62,24
20170501|2016-11-15 01:30,15,34.59,34.59,34.59,34.59,2
20170501|2016-11-15 02:00,15,34.59,34.61,34.59,34.61,5
20170501|2016-11-15 02:30,15,34.61,34.61,34.55,34.55,53
20170501|2016-11-15 03:00,15,34.49,34.49,34.47,34.47,3
20170501|2016-11-15 03:30,15,34.49,34.49,34.49,34.49,2
20170501|2016-11-15 04:00,15,34.5,34.53,34.5,34.52,4
20170501|2016-11-15 04:30,15,34.56,34.56,34.56,34.56,1
20170501|2016-11-15 05:00,15,34.47,34.53,34.47,34.53,6
20170501|2016-11-15 06:30,15,34.49,34.49,34.49,34.49,9
20170501|2016-11-15 07:00,15,34.63,34.68,34.59,34.59,10
20170501|2016-11-15 07:30,15,34.61,34.61,34.61,34.61,1
20170501|2016-11-15 08:30,15,34.58,34.75,34.54,34.73,157
20170501|2016-11-15 09:00,15,34.73,34.8,34.68,34.68,139
20170501|2016-11-15 09:30,15,34.65,34.65,34.54,34.65,259
20170501|2016-11-15 10:00,15,34.68,34.73,34.64,34.71,251
20170501|2016-11-15 10:30,15,34.69,34.71,34.66,34.68,32
20170501|2016-11-15 11:00,15,34.68,34.76,34.58,34.66,185
20170501|2016-11-15 11:30,15,34.65,34.7,34.65,34.66,31
20170501|2016-11-15 12:00,15,34.66,34.7,34.65,34.67,70
20170501|2016-11-15 12:30,15,34.68,34.69,34.66,34.66,41
20170501|2016-11-15 13:00,15,34.65,34.93,34.65,34.9,230
20170501|2016-11-15 19:00,16,34.9,35.09,34.9,34.93,50
20170501|2016-11-15 20:30,16,34.96,35.12,34.96,35.12,13
20170501|2016-11-15 21:00,16,35.09,35.1,35.04,35.05,11
20170501|2016-11-15 23:00,16,35.06,35.08,35.06,35.08,8
20170501|2016-11-15 23:30,16,35.04,35.04,34.99,34.99,39
20170501|2016-11-16 00:00,16,35.06,35.19,35.05,35.16,308
20170501|2016-11-16 00:30,16,35.16,35.21,35.16,35.21,15
20170501|2016-11-16 01:00,16,35.25,35.33,35.25,35.31,21
20170501|2016-11-16 01:30,16,35.31,35.31,35.31,35.31,12
20170501|2016-11-16 02:00,16,35.32,35.32,35.3,35.3,4
20170501|2016-11-16 02:30,16,35.25,35.25,35.18,35.18,12
20170501|2016-11-16 03:00,16,35.16,35.16,35.09,35.09,5
20170501|2016-11-16 03:30,16,35.15,35.15,35.07,35.09,21
20170501|2016-11-16 04:00,16,35.09,35.14,35.06,35.06,9
20170501|2016-11-16 04:30,16,35.05,35.1,35.05,35.1,11
20170501|2016-11-16 05:00,16,35.1,35.11,35.1,35.11,3
20170501|2016-11-16 05:30,16,35.12,35.14,35.12,35.14,9
20170501|2016-11-16 06:00,16,35.16,35.16,35.16,35.16,1
20170501|2016-11-16 06:30,16,35.19,35.19,35.19,35.19,2
20170501|2016-11-16 07:00,16,35.19,35.3,35.17,35.2,28
20170501|2016-11-16 07:30,16,35.24,35.26,35.24,35.26,2
20170501|2016-11-16 08:30,16,35.15,35.2,34.93,34.94,82
20170501|2016-11-16 09:00,16,34.97,35.03,34.92,34.93,28
20170501|2016-11-16 09:30,16,34.84,34.92,34.7,34.71,268
20170501|2016-11-16 10:00,16,34.71,34.78,34.66,34.69,62
20170501|2016-11-16 10:30,16,34.69,34.76,34.68,34.76,33
20170501|2016-11-16 11:00,16,34.73,34.77,34.63,34.77,119
20170501|2016-11-16 11:30,16,34.77,34.84,34.7,34.73,114
20170501|2016-11-16 12:00,16,34.74,34.76,34.69,34.74,37
20170501|2016-11-16 12:30,16,34.7,34.77,34.69,34.77,176
20170501|2016-11-16 13:00,16,34.81,34.83,34.76,34.77,126
20170501|2016-11-16 19:00,17,34.72,34.72,34.72,34.72,1
20170501|2016-11-16 21:30,17,34.82,34.83,34.82,34.83,2
20170501|2016-11-16 23:00,17,34.89,34.89,34.89,34.89,1
20170501|2016-11-16 23:30,17,34.92,34.95,34.92,34.95,2
20170501|2016-11-17 00:00,17,34.94,34.94,34.94,34.94,1
20170501|2016-11-17 00:30,17,34.98,34.98,34.98,34.98,26
20170501|2016-11-17 01:30,17,34.95,34.95,34.95,34.95,2
20170501|2016-11-17 02:00,17,34.88,34.88,34.86,34.86,5
20170501|2016-11-17 02:30,17,34.85,34.85,34.85,34.85,11
20170501|2016-11-17 03:00,17,34.85,34.86,34.85,34.86,3
20170501|2016-11-17 03:30,17,34.86,34.86,34.86,34.86,3
20170501|2016-11-17 05:30,17,34.88,34.88,34.88,34.88,1
20170501|2016-11-17 06:00,17,34.9,34.91,34.9,34.91,14
20170501|2016-11-17 06:30,17,34.9,34.94,34.9,34.94,39
20170501|2016-11-17 07:30,17,34.81,34.84,34.81,34.84,8
20170501|2016-11-17 08:30,17,34.82,34.82,34.64,34.68,279
20170501|2016-11-17 09:00,17,34.68,34.68,34.59,34.6,101
20170501|2016-11-17 09:30,17,34.58,34.6,34.55,34.6,116
20170501|2016-11-17 10:00,17,34.59,34.62,34.59,34.62,8
20170501|2016-11-17 10:30,17,34.65,34.66,34.57,34.6,21
20170501|2016-11-17 11:00,17,34.58,34.58,34.45,34.53,116
20170501|2016-11-17 11:30,17,34.49,34.51,34.45,34.49,118
20170501|2016-11-17 12:00,17,34.47,34.59,34.47,34.56,136
20170501|2016-11-17 12:30,17,34.54,34.54,34.36,34.37,219
20170501|2016-11-17 13:00,17,34.4,34.44,34.3,34.42,133
20170501|2016-11-17 19:00,18,34.38,34.46,34.35,34.37,137
20170501|2016-11-17 19:30,18,34.36,34.36,34.34,34.34,5
20170501|2016-11-17 20:30,18,34.28,34.3,34.27,34.27,5
20170501|2016-11-17 21:00,18,34.25,34.25,34.25,34.25,13
20170501|2016-11-17 21:30,18,34.28,34.28,34.28,34.28,5
20170501|2016-11-17 22:00,18,34.24,34.24,34.24,34.24,5
20170501|2016-11-17 23:30,18,34.22,34.22,34.22,34.22,4
20170501|2016-11-18 00:30,18,34.3,34.3,34.3,34.3,1
20170501|2016-11-18 01:00,18,34.32,34.32,34.32,34.32,3
20170501|2016-11-18 02:00,18,34.21,34.22,34.2,34.2,4
20170501|2016-11-18 02:30,18,34.2,34.23,34.2,34.22,31
20170501|2016-11-18 03:00,18,34.23,34.24,34.18,34.18,239
20170501|2016-11-18 03:30,18,34.19,34.21,34.19,34.21,8
20170501|2016-11-18 04:00,18,34.27,34.27,34.24,34.26,5
20170501|2016-11-18 05:00,18,34.38,34.44,34.38,34.44,5
20170501|2016-11-18 05:30,18,34.47,34.47,34.45,34.46,10
20170501|2016-11-18 06:00,18,34.45,34.45,34.45,34.45,1
20170501|2016-11-18 06:30,18,34.42,34.42,34.38,34.38,6
20170501|2016-11-18 07:00,18,34.37,34.41,34.36,34.41,4
20170501|2016-11-18 07:30,18,34.43,34.43,34.43,34.43,1
20170501|2016-11-18 08:30,18,34.45,34.85,34.44,34.84,255
20170501|2016-11-18 09:00,18,34.81,34.81,34.72,34.73,69
20170501|2016-11-18 09:30,18,34.71,34.75,34.68,34.68,73
20170501|2016-11-18 10:00,18,34.66,34.71,34.65,34.71,48
20170501|2016-11-18 10:30,18,34.72,34.76,34.68,34.76,37
20170501|2016-11-18 11:00,18,34.75,34.84,34.75,34.84,34
20170501|2016-11-18 11:30,18,34.85,34.99,34.85,34.87,36
20170501|2016-11-18 12:00,18,34.83,34.84,34.78,34.84,19
20170501|2016-11-18 12:30,18,34.81,34.82,34.8,34.8,8
20170501|2016-11-18 13:00,18,34.82,34.85,34.73,34.85,129
20170501|2016-11-20 19:00,21,34.82,34.82,34.8,34.8,4
20170501|2016-11-20 19:30,21,34.94,34.94,34.94,34.94,1
20170501|2016-11-20 20:00,21,34.98,34.98,34.98,34.98,10
20170501|2016-11-20 20:30,21,34.99,35.01,34.99,34.99,13
20170501|2016-11-20 21:00,21,35.03,35.13,35.03,35.11,16
20170501|2016-11-20 23:30,21,35.09,35.12,35.09,35.12,7
20170501|2016-11-21 00:30,21,35.07,35.07,35.07,35.07,5
20170501|2016-11-21 01:30,21,35.15,35.15,35.15,35.15,1
20170501|2016-11-21 02:00,21,35.17,35.17,35.13,35.13,8
20170501|2016-11-21 02:30,21,35.13,35.13,35.13,35.13,3
20170501|2016-11-21 03:00,21,35.05,35.1,35.03,35.1,7
20170501|2016-11-21 03:30,21,35.12,35.13,35.11,35.12,13
20170501|2016-11-21 04:00,21,35.09,35.09,35.09,35.09,4
20170501|2016-11-21 04:30,21,35.12,35.17,35.12,35.17,301
20170501|2016-11-21 06:00,21,35.11,35.11,35.11,35.11,5
20170501|2016-11-21 06:30,21,35.08,35.11,35.08,35.11,59
20170501|2016-11-21 07:00,21,35.11,35.12,35.1,35.1,372
20170501|2016-11-21 07:30,21,35.1,35.11,35.1,35.1,377
20170501|2016-11-21 08:30,21,35.1,35.17,35.08,35.17,385
20170501|2016-11-21 09:00,21,35.2,35.25,35.16,35.19,147
20170501|2016-11-21 09:30,21,35.23,35.45,35.21,35.39,71
20170501|2016-11-21 10:00,21,35.4,35.43,35.36,35.4,66
20170501|2016-11-21 10:30,21,35.4,35.41,35.32,35.32,45
20170501|2016-11-21 11:00,21,35.36,35.38,35.34,35.38,82
20170501|2016-11-21 11:30,21,35.39,35.39,35.31,35.33,282
20170501|2016-11-21 12:00,21,35.32,35.4,35.31,35.4,53
20170501|2016-11-21 12:30,21,35.39,35.43,35.37,35.43,111
20170501|2016-11-21 13:00,21,35.44,35.46,35.32,35.34,191
20170501|2016-11-21 19:00,22,35.33,35.42,35.26,35.4,104
20170501|2016-11-21 19:30,22,35.38,35.4,35.36,35.38,721
20170501|2016-11-21 20:00,22,35.4,35.4,35.4,35.4,1
20170501|2016-11-21 20:30,22,35.42,35.44,35.42,35.42,15
20170501|2016-11-21 21:00,22,35.37,35.37,35.37,35.37,1
20170501|2016-11-21 22:30,22,35.45,35.51,35.45,35.5,30
20170501|2016-11-21 23:00,22,35.51,35.53,35.5,35.5,26
20170501|2016-11-21 23:30,22,35.55,35.55,35.36,35.36,379
20170501|2016-11-22 00:00,22,35.36,35.36,35.28,35.28,44
20170501|2016-11-22 00:30,22,35.26,35.3,35.22,35.28,17
20170501|2016-11-22 01:00,22,35.31,35.31,35.18,35.18,20
20170501|2016-11-22 01:30,22,35.22,35.22,35.2,35.21,6
20170501|2016-11-22 02:00,22,35.19,35.29,35.19,35.29,104
20170501|2016-11-22 02:30,22,35.31,35.36,35.31,35.34,75
20170501|2016-11-22 03:00,22,35.35,35.37,35.29,35.37,44
20170501|2016-11-22 03:30,22,35.38,35.43,35.38,35.43,12
20170501|2016-11-22 04:00,22,35.42,35.42,35.41,35.41,2
20170501|2016-11-22 05:00,22,35.36,35.37,35.35,35.35,4
20170501|2016-11-22 05:30,22,35.29,35.29,35.22,35.22,7
20170501|2016-11-22 06:00,22,35.21,35.21,35.13,35.17,98
20170501|2016-11-22 06:30,22,35.15,35.17,35.15,35.15,8
20170501|2016-11-22 07:00,22,35.17,35.29,35.15,35.22,49
20170501|2016-11-22 07:30,22,35.23,35.32,35.23,35.32,3
20170501|2016-11-22 08:30,22,35.32,35.37,35.2,35.28,93
20170501|2016-11-22 09:00,22,35.28,35.63,35.28,35.5,560
20170501|2016-11-22 09:30,22,35.5,35.5,35.35,35.48,209
20170501|2016-11-22 10:00,22,35.5,35.51,35.32,35.36,450
20170501|2016-11-22 10:30,22,35.39,35.41,35.2,35.2,35
20170501|2016-11-22 11:00,22,35.16,35.31,35.15,35.23,120
20170501|2016-11-22 11:30,22,35.25,35.3,35.24,35.24,31
20170501|2016-11-22 12:00,22,35.26,35.29,35.22,35.24,97
20170501|2016-11-22 12:30,22,35.24,35.28,35.18,35.22,200
20170501|2016-11-22 13:00,22,35.22,35.28,35.18,35.24,172
20170501|2016-11-22 19:30,23,35.3,35.3,35.16,35.16,17
20170501|2016-11-22 20:00,23,35.2,35.2,35.2,35.2,2
20170501|2016-11-22 20:30,23,35.2,35.2,35.2,35.2,1
20170501|2016-11-22 21:00,23,35.28,35.3,35.27,35.27,7
20170501|2016-11-22 21:30,23,35.26,35.26,35.26,35.26,5
20170501|2016-11-22 22:00,23,35.21,35.21,35.2,35.2,5
20170501|2016-11-22 22:30,23,35.12,35.12,35.12,35.12,1
20170501|2016-11-22 23:00,23,35.09,35.09,35.09,35.09,1
20170501|2016-11-22 23:30,23,35.14,35.14,35.14,35.14,1
20170501|2016-11-23 00:00,23,35.07,35.07,35.07,35.07,6
20170501|2016-11-23 00:30,23,35.12,35.12,35.08,35.08,8
20170501|2016-11-23 01:00,23,35.08,35.08,35.08,35.08,1
20170501|2016-11-23 01:30,23,35.06,35.06,35.02,35.02,3
20170501|2016-11-23 02:00,23,35.03,35.03,35.02,35.02,6
20170501|2016-11-23 03:00,23,35.07,35.08,35.05,35.05,9
20170501|2016-11-23 03:30,23,35.06,35.06,35.06,35.06,8
20170501|2016-11-23 04:00,23,35.06,35.06,35.05,35.05,4
20170501|2016-11-23 04:30,23,35.03,35.05,35.02,35.03,14
20170501|2016-11-23 05:30,23,35.02,35.04,35.02,35.04,2
20170501|2016-11-23 06:00,23,35.04,35.04,35.02,35.02,8
20170501|2016-11-23 06:30,23,35.03,35.06,35.03,35.03,21
20170501|2016-11-23 07:00,23,35.03,35.06,35.01,35.04,61
20170501|2016-11-23 07:30,23,35.04,35.04,34.94,34.94,18
20170501|2016-11-23 08:30,23,34.94,35.44,34.85,35.35,352
20170501|2016-11-23 09:00,23,35.34,36.42,35.33,36.12,1033
20170501|2016-11-23 09:30,23,36.12,37.07,36.08,36.64,1570
20170501|2016-11-23 10:00,23,36.67,37.11,36.54,37.1,528
20170501|2016-11-23 10:30,23,37.12,37.51,37.09,37.25,268
20170501|2016-11-23 11:00,23,37.26,37.7,37.19,37.23,372
20170501|2016-11-23 11:30,23,37.25,37.43,37.21,37.24,406
20170501|2016-11-23 12:00,23,37.25,37.38,37.24,37.25,182
20170501|2016-11-23 12:30,23,37.3,37.61,37.3,37.47,145
20170501|2016-11-23 13:00,23,37.49,37.53,37.28,37.4,366
20170501|2016-11-25 08:30,25,37.41,37.42,37.16,37.28,1047
20170501|2016-11-25 09:00,25,37.3,37.52,37.3,37.4,253
20170501|2016-11-25 09:30,25,37.4,37.4,37.06,37.07,160
20170501|2016-11-25 10:00,25,37.07,37.18,37.01,37.14,244
20170501|2016-11-25 10:30,25,37.14,37.2,36.97,36.99,305
20170501|2016-11-25 11:00,25,36.97,37.24,36.97,37.23,204
20170501|2016-11-25 11:30,25,37.23,37.36,37.23,37.34,208
20170501|2016-11-25 12:00,25,37.32,37.32,37.23,37.23,15
20170501|2016-11-27 19:00,28,37.26,37.57,37.23,37.53,960
20170501|2016-11-27 19:30,28,37.5,37.53,37.49,37.51,26
20170501|2016-11-27 20:00,28,37.55,37.55,37.52,37.52,2
20170501|2016-11-27 20:30,28,37.69,37.8,37.69,37.69,23
20170501|2016-11-27 21:00,28,37.68,37.72,37.68,37.71,24
20170501|2016-11-27 21:30,28,37.71,37.71,37.69,37.69,2
20170501|2016-11-27 23:00,28,37.78,37.78,37.78,37.78,1
20170501|2016-11-27 23:30,28,37.77,37.87,37.77,37.87,10
20170501|2016-11-28 00:00,28,37.87,37.88,37.84,37.84,7
20170501|2016-11-28 00:30,28,37.93,38.03,37.93,38,55
20170501|2016-11-28 01:00,28,37.89,37.9,37.84,37.87,28
20170501|2016-11-28 01:30,28,37.81,37.81,37.74,37.74,10
20170501|2016-11-28 02:00,28,37.76,37.83,37.76,37.81,52
20170501|2016-11-28 02:30,28,37.8,37.8,37.73,37.76,8
20170501|2016-11-28 03:00,28,37.78,37.78,37.72,37.73,9
20170501|2016-11-28 03:30,28,37.76,37.8,37.73,37.8,159
20170501|2016-11-28 04:00,28,37.84,37.88,37.79,37.8,17
20170501|2016-11-28 04:30,28,37.79,37.8,37.64,37.72,101
20170501|2016-11-28 05:00,28,37.71,37.71,37.7,37.7,4
20170501|2016-11-28 05:30,28,37.71,37.73,37.71,37.72,19
20170501|2016-11-28 06:00,28,37.66,37.7,37.65,37.7,25
20170501|2016-11-28 06:30,28,37.7,37.82,37.69,37.82,22
20170501|2016-11-28 07:00,28,37.78,37.82,37.67,37.67,51
20170501|2016-11-28 07:30,28,37.68,37.81,37.67,37.81,77
20170501|2016-11-28 08:30,28,37.74,37.8,37.64,37.76,463
20170501|2016-11-28 09:00,28,37.75,37.88,37.71,37.85,257
20170501|2016-11-28 09:30,28,37.85,37.85,37.38,37.48,441
20170501|2016-11-28 10:00,28,37.48,37.49,37.15,37.16,243
20170501|2016-11-28 10:30,28,37.17,37.38,37.13,37.29,514
20170501|2016-11-28 11:00,28,37.28,37.42,37.26,37.42,115
20170501|2016-11-28 11:30,28,37.34,37.45,37.34,37.45,37
20170501|2016-11-28 12:00,28,37.47,37.57,37.44,37.45,412
20170501|2016-11-28 12:30,28,37.44,37.47,37.31,37.37,184
20170501|2016-11-28 13:00,28,37.37,37.38,37.3,37.32,325
20170501|2016-11-28 19:30,29,37.58,37.59,37.58,37.59,4
20170501|2016-11-28 20:00,29,37.58,37.58,37.51,37.51,109
20170501|2016-11-28 20:30,29,37.51,37.54,37.51,37.52,99
20170501|2016-11-28 21:00,29,37.51,37.51,37.32,37.34,110
20170501|2016-11-28 21:30,29,37.34,37.35,37.34,37.35,8
20170501|2016-11-28 22:00,29,37.32,37.32,37.32,37.32,1
20170501|2016-11-28 22:30,29,37.31,37.31,37.31,37.31,2
20170501|2016-11-28 23:30,29,37.3,37.37,37.28,37.36,132
20170501|2016-11-29 00:00,29,37.35,37.4,37.35,37.4,39
20170501|2016-11-29 00:30,29,37.43,37.43,37.29,37.29,39
20170501|2016-11-29 01:00,29,37.31,37.31,37.31,37.31,4
20170501|2016-11-29 01:30,29,37.33,37.33,37.33,37.33,4
20170501|2016-11-29 02:00,29,37.29,37.29,37.2,37.2,8
20170501|2016-11-29 02:30,29,37.21,37.31,37.2,37.27,33
20170501|2016-11-29 03:00,29,37.28,37.28,37.24,37.24,11
20170501|2016-11-29 03:30,29,37.23,37.23,37.21,37.21,4
20170501|2016-11-29 04:00,29,37.21,37.21,37.18,37.21,7
20170501|2016-11-29 04:30,29,37.21,37.22,37.15,37.15,8
20170501|2016-11-29 05:00,29,37.16,37.16,37.15,37.15,3
20170501|2016-11-29 05:30,29,37.12,37.12,37.12,37.12,2
20170501|2016-11-29 06:00,29,37.07,37.07,37.05,37.05,6
20170501|2016-11-29 06:30,29,37.04,37.05,37.02,37.05,5
20170501|2016-11-29 07:00,29,37.05,37.06,36.97,36.98,124
20170501|2016-11-29 07:30,29,36.9,36.94,36.88,36.91,56
20170501|2016-11-29 08:30,29,37.03,37.05,36.82,36.89,348
20170501|2016-11-29 09:00,29,36.89,37,36.74,36.93,98
20170501|2016-11-29 09:30,29,36.98,37.15,36.93,36.93,155
20170501|2016-11-29 10:00,29,36.97,37.05,36.88,37.01,261
20170501|2016-11-29 10:30,29,37.01,37.32,37.01,37.32,141
20170501|2016-11-29 11:00,29,37.32,37.33,37.21,37.26,36
20170501|2016-11-29 11:30,29,37.26,37.26,37.18,37.19,55
20170501|2016-11-29 12:00,29,37.26,37.32,37.11,37.17,339
20170501|2016-11-29 12:30,29,37.16,37.3,37.16,37.3,45
20170501|2016-11-29 13:00,29,37.3,37.31,36.94,36.94,398
20170501|2016-11-29 19:00,30,37.11,37.12,37.08,37.08,6
20170501|2016-11-29 19:30,30,37.27,37.35,37.27,37.35,101
20170501|2016-11-29 20:00,30,37.47,37.47,37.46,37.46,8
20170501|2016-11-29 20:30,30,37.43,37.43,37.18,37.18,24
20170501|2016-11-29 21:00,30,37.15,37.21,37.01,37.01,45
20170501|2016-11-29 22:00,30,37,37.01,37,37.01,2
20170501|2016-11-29 22:30,30,37.01,37.01,37.01,37.01,1
20170501|2016-11-29 23:00,30,36.99,36.99,36.99,36.99,2
20170501|2016-11-29 23:30,30,37.18,37.29,37.18,37.24,4
20170501|2016-11-30 00:00,30,37.21,37.26,37.21,37.21,3
20170501|2016-11-30 01:00,30,37.29,37.43,37.29,37.43,25
20170501|2016-11-30 01:30,30,37.39,37.45,37.38,37.4,12
20170501|2016-11-30 02:00,30,37.4,37.4,37.34,37.37,29
20170501|2016-11-30 02:30,30,37.38,37.56,37.38,37.52,39
20170501|2016-11-30 03:00,30,37.53,37.64,37.53,37.63,38
20170501|2016-11-30 03:30,30,37.65,37.66,37.61,37.63,29
20170501|2016-11-30 04:00,30,37.61,37.61,37.44,37.53,32
20170501|2016-11-30 04:30,30,37.54,37.56,37.54,37.56,8
20170501|2016-11-30 05:00,30,37.56,37.61,37.56,37.61,7
20170501|2016-11-30 05:30,30,37.62,37.62,37.61,37.61,3
20170501|2016-11-30 06:00,30,37.62,37.63,37.62,37.63,14
20170501|2016-11-30 06:30,30,37.57,37.58,37.5,37.54,32
20170501|2016-11-30 07:00,30,37.54,37.66,37.54,37.61,108
20170501|2016-11-30 07:30,30,37.59,37.68,37.59,37.67,38
20170501|2016-11-30 08:30,30,37.75,37.75,37.39,37.46,350
20170501|2016-11-30 09:00,30,37.5,37.52,37.14,37.22,120
20170501|2016-11-30 09:30,30,37.25,37.3,37.12,37.23,513
20170501|2016-11-30 10:00,30,37.22,37.42,37.15,37.31,314
20170501|2016-11-30 10:30,30,37.28,37.3,37.2,37.26,27
20170501|2016-11-30 11:00,30,37.27,37.48,37.27,37.31,155
20170501|2016-11-30 11:30,30,37.31,37.51,37.31,37.5,132
20170501|2016-11-30 12:00,30,37.5,37.56,37.47,37.52,197
20170501|2016-11-30 12:30,30,37.52,37.54,37.4,37.44,51
20170501|2016-11-30 13:00,30,37.43,37.46,37.32,37.33,572
20170501|2016-11-30 19:00,1,37.38,37.39,37.37,37.39,21
20170501|2016-11-30 19:30,1,37.4,37.4,37.4,37.4,2
20170501|2016-11-30 20:30,1,37.44,37.51,37.44,37.51,7
20170501|2016-11-30 21:00,1,37.52,37.58,37.52,37.58,57
20170501|2016-11-30 22:30,1,37.53,37.53,37.53,37.53,1
20170501|2016-11-30 23:00,1,37.52,37.53,37.52,37.53,2
20170501|2016-11-30 23:30,1,37.57,37.57,37.57,37.57,1
20170501|2016-12-01 00:00,1,37.54,37.54,37.54,37.54,1
20170501|2016-12-01 01:00,1,37.49,37.49,37.42,37.42,4
20170501|2016-12-01 02:00,1,37.5,37.5,37.49,37.49,7
20170501|2016-12-01 02:30,1,37.44,37.44,37.44,37.44,2
20170501|2016-12-01 04:00,1,37.5,37.52,37.5,37.52,5
20170501|2016-12-01 04:30,1,37.58,37.64,37.58,37.61,50
20170501|2016-12-01 05:30,1,37.62,37.62,37.62,37.62,3
20170501|2016-12-01 06:00,1,37.62,37.62,37.55,37.55,13
20170501|2016-12-01 06:30,1,37.55,37.55,37.54,37.54,13
20170501|2016-12-01 07:00,1,37.55,37.59,37.42,37.47,23
20170501|2016-12-01 07:30,1,37.45,37.46,37.3,37.3,35
20170501|2016-12-01 08:30,1,37.48,37.6,37.3,37.3,437
20170501|2016-12-01 09:00,1,37.3,37.43,37.19,37.23,411
20170501|2016-12-01 09:30,1,37.22,37.91,37.22,37.81,366
20170501|2016-12-01 10:00,1,37.85,37.91,37.72,37.83,126
20170501|2016-12-01 10:30,1,37.82,37.85,37.77,37.81,105
20170501|2016-12-01 11:00,1,37.78,38.02,37.78,37.99,477
20170501|2016-12-01 11:30,1,37.98,38.19,37.96,38.17,835
20170501|2016-12-01 12:00,1,38.19,38.26,38.12,38.24,411
20170501|2016-12-01 12:30,1,38.24,38.32,38.21,38.3,221
20170501|2016-12-01 13:00,1,38.3,38.4,38.13,38.21,565
20170501|2016-12-01 19:00,2,38.23,38.25,37.98,38.06,157
20170501|2016-12-01 19:30,2,38.04,38.06,37.97,37.99,25
20170501|2016-12-01 20:00,2,38.01,38.01,37.98,37.99,20
20170501|2016-12-01 20:30,2,38.01,38.01,37.92,37.94,233
20170501|2016-12-01 21:00,2,38.03,38.03,38,38,10
20170501|2016-12-01 22:30,2,37.93,37.95,37.93,37.95,2
20170501|2016-12-01 23:00,2,37.92,37.94,37.83,37.87,304
20170501|2016-12-01 23:30,2,37.84,37.91,37.82,37.9,12
20170501|2016-12-02 00:00,2,37.89,37.9,37.88,37.88,7
20170501|2016-12-02 00:30,2,37.95,38.06,37.95,38.01,9
20170501|2016-12-02 01:00,2,38.02,38.03,37.91,37.91,21
20170501|2016-12-02 01:30,2,37.91,37.91,37.91,37.91,1
20170501|2016-12-02 02:00,2,37.97,38,37.97,37.98,11
20170501|2016-12-02 02:30,2,37.97,37.97,37.92,37.97,52
20170501|2016-12-02 03:00,2,37.94,37.94,37.89,37.89,4
20170501|2016-12-02 03:30,2,37.95,37.95,37.95,37.95,2
20170501|2016-12-02 04:00,2,37.98,38,37.98,37.98,41
20170501|2016-12-02 05:00,2,38.02,38.07,38.02,38.02,10
20170501|2016-12-02 05:30,2,38.01,38.02,37.97,38,20
20170501|2016-12-02 06:00,2,38.03,38.03,37.99,38,3
20170501|2016-12-02 06:30,2,37.99,38.02,37.96,37.96,9
20170501|2016-12-02 07:00,2,37.95,38.07,37.84,38,79
20170501|2016-12-02 07:30,2,38.03,38.04,37.99,37.99,46
20170501|2016-12-02 08:30,2,37.88,37.95,37.78,37.83,306
20170501|2016-12-02 09:00,2,37.82,37.88,37.78,37.79,136
20170501|2016-12-02 09:30,2,37.78,38.05,37.78,38.05,635
20170501|2016-12-02 10:00,2,38.05,38.05,37.93,37.98,75
20170501|2016-12-02 10:30,2,37.98,38.21,37.93,38.19,137
20170501|2016-12-02 11:00,2,38.18,38.25,38.16,38.2,324
20170501|2016-12-02 11:30,2,38.17,38.21,38.1,38.21,253
20170501|2016-12-02 12:00,2,38.18,38.19,38.11,38.16,161
20170501|2016-12-02 12:30,2,38.16,38.17,38.06,38.13,197
20170501|2016-12-02 13:00,2,38.14,38.26,38.05,38.09,466
20170501|2016-12-04 19:00,5,38.12,38.12,37.88,37.91,448
20170501|2016-12-04 19:30,5,37.9,37.93,37.9,37.93,27
20170501|2016-12-04 20:00,5,37.95,37.97,37.94,37.94,104
20170501|2016-12-04 20:30,5,37.97,38.06,37.97,38.05,40
20170501|2016-12-04 21:00,5,38.03,38.05,38.03,38.05,2
20170501|2016-12-04 22:00,5,38.03,38.03,38.03,38.03,1
20170501|2016-12-04 23:30,5,38.1,38.1,38.1,38.1,1
20170501|2016-12-05 01:30,5,38.22,38.25,38.22,38.25,5
20170501|2016-12-05 02:00,5,38.26,38.33,38.26,38.33,2
20170501|2016-12-05 03:00,5,38.25,38.29,38.25,38.29,3
20170501|2016-12-05 03:30,5,38.34,38.34,38.32,38.32,14
20170501|2016-12-05 04:00,5,38.31,38.31,38.22,38.24,8
20170501|2016-12-05 04:30,5,38.27,38.32,38.27,38.32,17
20170501|2016-12-05 05:00,5,38.32,38.33,38.31,38.31,23
20170501|2016-12-05 05:30,5,38.29,38.29,38.29,38.29,1
20170501|2016-12-05 06:00,5,38.25,38.28,38.25,38.26,4
20170501|2016-12-05 06:30,5,38.26,38.28,38.24,38.28,8
20170501|2016-12-05 07:00,5,38.3,38.31,38.28,38.31,13
20170501|2016-12-05 07:30,5,38.29,38.32,38.29,38.31,15
20170501|2016-12-05 08:30,5,38.29,38.33,38.05,38.06,911
20170501|2016-12-05 09:00,5,38.05,38.09,37.9,37.92,438
20170501|2016-12-05 09:30,5,37.92,38.02,37.89,38.02,254
20170501|2016-12-05 10:00,5,38.07,38.13,38.01,38.04,155
20170501|2016-12-05 10:30,5,38.04,38.1,37.98,38.09,95
20170501|2016-12-05 11:00,5,38.07,38.18,38.07,38.1,135
20170501|2016-12-05 11:30,5,38.1,38.17,38.08,38.09,46
20170501|2016-12-05 12:00,5,38.08,38.09,38.02,38.09,60
20170501|2016-12-05 12:30,5,38.15,38.16,38.09,38.1,171
20170501|2016-12-05 13:00,5,38.13,38.14,37.99,38.03,324
20170501|2016-12-05 19:00,6,38.05,38.05,38.03,38.04,10
20170501|2016-12-05 20:00,6,37.97,37.97,37.97,37.97,4
20170501|2016-12-05 22:30,6,37.92,37.92,37.9,37.9,2
20170501|2016-12-05 23:30,6,37.93,37.93,37.92,37.92,3
20170501|2016-12-06 00:00,6,37.95,37.95,37.95,37.95,2
20170501|2016-12-06 01:00,6,37.95,37.95,37.95,37.95,1
20170501|2016-12-06 01:30,6,38.01,38.04,38.01,38.04,226
20170501|2016-12-06 02:00,6,38.05,38.05,38.05,38.05,2
20170501|2016-12-06 02:30,6,38.09,38.16,38.09,38.16,7
20170501|2016-12-06 03:00,6,38.19,38.5,38.19,38.42,45
20170501|2016-12-06 03:30,6,38.45,38.52,38.43,38.43,56
20170501|2016-12-06 04:00,6,38.41,38.41,38.41,38.41,2
20170501|2016-12-06 04:30,6,38.42,38.44,38.42,38.43,73
20170501|2016-12-06 05:00,6,38.45,38.52,38.45,38.48,15
20170501|2016-12-06 05:30,6,38.5,38.51,38.46,38.46,23
20170501|2016-12-06 06:00,6,38.47,38.55,38.47,38.55,4
20170501|2016-12-06 06:30,6,38.53,38.61,38.53,38.6,77
20170501|2016-12-06 07:00,6,38.61,38.61,38.45,38.49,658
20170501|2016-12-06 07:30,6,38.5,38.53,38.46,38.46,89
20170501|2016-12-06 08:30,6,38.46,38.48,37.97,38.18,1402
20170501|2016-12-06 09:00,6,38.21,38.27,38.07,38.09,655
20170501|2016-12-06 09:30,6,38.1,38.31,38.1,38.3,1033
20170501|2016-12-06 10:00,6,38.29,38.3,38.04,38.04,370
20170501|2016-12-06 10:30,6,38.1,38.15,38.04,38.1,55
20170501|2016-12-06 11:00,6,38.06,38.24,38.04,38.2,105
20170501|2016-12-06 11:30,6,38.21,38.39,38.16,38.36,487
20170501|2016-12-06 12:00,6,38.35,38.4,38.26,38.28,71
20170501|2016-12-06 12:30,6,38.26,38.36,38.23,38.33,59
20170501|2016-12-06 13:00,6,38.31,38.33,38.16,38.17,229
20170501|2016-12-06 19:00,7,38.2,38.2,38.14,38.2,37
20170501|2016-12-06 20:30,7,38.15,38.15,38.15,38.15,1
20170501|2016-12-06 21:00,7,38.14,38.16,38,38.08,9
20170501|2016-12-06 21:30,7,38.1,38.1,38.1,38.1,1
20170501|2016-12-06 23:00,7,38.1,38.14,38.1,38.14,99
20170501|2016-12-06 23:30,7,38.1,38.1,38.1,38.1,1
20170501|2016-12-07 00:30,7,38.3,38.3,38.3,38.3,20
20170501|2016-12-07 01:00,7,38.27,38.3,38.27,38.3,97
20170501|2016-12-07 01:30,7,38.27,38.27,38.26,38.26,5
20170501|2016-12-07 02:00,7,38.29,38.3,38.17,38.18,34
20170501|2016-12-07 02:30,7,38.19,38.2,38.19,38.2,4
20170501|2016-12-07 03:00,7,38.21,38.3,38.21,38.3,10
20170501|2016-12-07 03:30,7,38.29,38.29,38.29,38.29,2
20170501|2016-12-07 04:00,7,38.13,38.13,38.08,38.09,3
20170501|2016-12-07 04:30,7,38.11,38.15,38.11,38.14,101
20170501|2016-12-07 05:00,7,38.14,38.14,38.11,38.11,5
20170501|2016-12-07 06:00,7,38.08,38.08,38.03,38.07,5
20170501|2016-12-07 06:30,7,38.07,38.12,38.05,38.05,15
20170501|2016-12-07 07:00,7,38.07,38.18,38.07,38.16,31
20170501|2016-12-07 07:30,7,38.08,38.08,37.97,37.97,18
20170501|2016-12-07 08:30,7,37.96,38.15,37.94,38.07,812
20170501|2016-12-07 09:00,7,38.07,38.44,38.07,38.43,434
20170501|2016-12-07 09:30,7,38.43,38.72,38.43,38.6,799
20170501|2016-12-07 10:00,7,38.6,38.7,38.59,38.61,187
20170501|2016-12-07 10:30,7,38.64,38.71,38.61,38.64,51
20170501|2016-12-07 11:00,7,38.66,38.73,38.64,38.67,131
20170501|2016-12-07 11:30,7,38.65,38.67,38.62,38.62,87
20170501|2016-12-07 12:00,7,38.61,38.61,38.54,38.6,26
20170501|2016-12-07 12:30,7,38.56,38.56,38.51,38.55,28
20170501|2016-12-07 13:00,7,38.52,38.52,38.23,38.23,191
20170501|2016-12-07 19:00,8,38.11,38.11,37.84,37.86,123
20170501|2016-12-07 19:30,8,37.93,38.01,37.92,38.01,60
20170501|2016-12-07 20:00,8,37.99,37.99,37.96,37.96,9
20170501|2016-12-07 20:30,8,37.96,37.96,37.95,37.95,14
20170501|2016-12-07 22:30,8,37.98,38.02,37.98,38.01,15
20170501|2016-12-07 23:30,8,37.99,37.99,37.99,37.99,1
20170501|2016-12-08 00:00,8,37.98,37.98,37.98,37.98,1
20170501|2016-12-08 01:30,8,38.01,38.01,38.01,38.01,1
20170501|2016-12-08 02:00,8,38.02,38.04,38.02,38.04,48
20170501|2016-12-08 02:30,8,38.06,38.06,38.06,38.06,1
20170501|2016-12-08 03:00,8,38.06,38.06,38.05,38.05,39
20170501|2016-12-08 03:30,8,38.05,38.05,37.98,37.98,10
20170501|2016-12-08 04:00,8,38.01,38.01,38.01,38.01,3
20170501|2016-12-08 04:30,8,38.02,38.02,38.02,38.02,3
20170501|2016-12-08 05:00,8,37.98,37.98,37.98,37.98,1
20170501|2016-12-08 05:30,8,38.05,38.05,38.03,38.03,5
20170501|2016-12-08 06:00,8,38.04,38.04,38.04,38.04,14
20170501|2016-12-08 06:30,8,38.05,38.05,38.04,38.04,3
20170501|2016-12-08 07:00,8,38.01,38.03,37.9,37.9,192
20170501|2016-12-08 07:30,8,37.89,37.92,37.83,37.85,43
20170501|2016-12-08 08:30,8,37.85,37.91,37.63,37.65,586
20170501|2016-12-08 09:00,8,37.63,37.71,37.46,37.68,359
20170501|2016-12-08 09:30,8,37.72,37.72,37.39,37.62,190
20170501|2016-12-08 10:00,8,37.64,37.64,37.54,37.57,32
20170501|2016-12-08 10:30,8,37.6,37.68,37.53,37.56,442
20170501|2016-12-08 11:00,8,37.57,37.62,37.53,37.62,141
20170501|2016-12-08 11:30,8,37.6,37.65,37.56,37.65,57
20170501|2016-12-08 12:00,8,37.62,37.75,37.62,37.73,202
20170501|2016-12-08 12:30,8,37.71,37.83,37.71,37.82,126
20170501|2016-12-08 13:00,8,37.82,37.82,37.61,37.78,426
20170501|2016-12-08 19:00,9,37.75,37.75,37.64,37.64,21
20170501|2016-12-08 19:30,9,37.67,37.67,37.58,37.59,12
20170501|2016-12-08 20:00,9,37.6,37.6,37.6,37.6,1
20170501|2016-12-08 20:30,9,37.64,37.64,37.64,37.64,1
20170501|2016-12-08 21:00,9,37.62,37.62,37.62,37.62,1
20170501|2016-12-08 21:30,9,37.74,37.75,37.74,37.75,15
20170501|2016-12-08 22:00,9,37.69,37.69,37.69,37.69,6
20170501|2016-12-08 23:30,9,37.71,37.71,37.7,37.7,2
20170501|2016-12-09 00:00,9,37.7,37.77,37.7,37.76,12
20170501|2016-12-09 00:30,9,37.75,37.75,37.75,37.75,1
20170501|2016-12-09 01:30,9,37.78,37.82,37.78,37.79,4
20170501|2016-12-09 02:00,9,37.84,37.84,37.82,37.82,2
20170501|2016-12-09 02:30,9,37.87,37.87,37.75,37.75,12
20170501|2016-12-09 03:00,9,37.67,37.67,37.52,37.53,12
20170501|2016-12-09 03:30,9,37.55,37.55,37.47,37.5,47
20170501|2016-12-09 04:00,9,37.6,37.6,37.6,37.6,1
20170501|2016-12-09 04:30,9,37.59,37.59,37.59,37.59,2
20170501|2016-12-09 05:00,9,37.59,37.59,37.59,37.59,11
20170501|2016-12-09 05:30,9,37.56,37.56,37.5,37.5,25
20170501|2016-12-09 06:30,9,37.53,37.55,37.53,37.53,5
20170501|2016-12-09 07:00,9,37.53,37.53,37.39,37.48,24
20170501|2016-12-09 07:30,9,37.5,37.54,37.49,37.54,30
20170501|2016-12-09 08:30,9,37.54,37.66,37.07,37.16,693
20170501|2016-12-09 09:00,9,37.16,37.18,37.06,37.14,173
20170501|2016-12-09 09:30,9,37.14,37.29,37.11,37.19,183
20170501|2016-12-09 10:00,9,37.2,37.4,37.15,37.4,369
20170501|2016-12-09 10:30,9,37.34,37.43,37.34,37.43,70
20170501|2016-12-09 11:00,9,37.4,37.4,37.18,37.28,182
20170501|2016-12-09 11:30,9,37.27,37.27,37.15,37.24,243
20170501|2016-12-09 12:00,9,37.23,37.32,37.13,37.3,74
20170501|2016-12-09 12:30,9,37.28,37.34,37.23,37.31,22
20170501|2016-12-09 13:00,9,37.28,37.38,37.24,37.28,141
20170501|2016-12-11 19:00,12,37.53,37.65,37.52,37.64,51
20170501|2016-12-11 19:30,12,37.64,37.76,37.64,37.75,20
20170501|2016-12-11 20:00,12,37.77,37.77,37.75,37.75,16
20170501|2016-12-11 20:30,12,37.76,37.76,37.76,37.76,1
20170501|2016-12-11 21:00,12,37.78,37.86,37.78,37.83,221
20170501|2016-12-11 21:30,12,37.86,37.86,37.86,37.86,1
20170501|2016-12-11 22:30,12,37.8,37.8,37.8,37.8,2
20170501|2016-12-11 23:30,12,37.79,37.87,37.76,37.76,26
20170501|2016-12-12 00:00,12,37.79,37.79,37.76,37.78,3
20170501|2016-12-12 00:30,12,37.76,37.76,37.65,37.66,18
20170501|2016-12-12 01:00,12,37.67,37.67,37.67,37.67,1
20170501|2016-12-12 02:00,12,37.74,37.74,37.72,37.74,31
20170501|2016-12-12 02:30,12,37.75,37.75,37.75,37.75,1
20170501|2016-12-12 03:00,12,37.67,37.67,37.63,37.63,6
20170501|2016-12-12 03:30,12,37.62,37.62,37.49,37.49,10
20170501|2016-12-12 04:00,12,37.5,37.5,37.5,37.5,10
20170501|2016-12-12 04:30,12,37.53,37.55,37.53,37.55,5
20170501|2016-12-12 05:30,12,37.53,37.57,37.52,37.57,4
20170501|2016-12-12 06:30,12,37.58,37.58,37.57,37.57,3
20170501|2016-12-12 07:00,12,37.57,37.62,37.56,37.59,21
20170501|2016-12-12 07:30,12,37.56,37.6,37.55,37.6,14
20170501|2016-12-12 08:30,12,37.63,37.73,37.53,37.59,179
20170501|2016-12-12 09:00,12,37.54,37.63,37.51,37.52,48
20170501|2016-12-12 09:30,12,37.52,37.56,37.43,37.43,104
20170501|2016-12-12 10:00,12,37.4,37.45,37.26,37.41,129
20170501|2016-12-12 10:30,12,37.41,37.52,37.39,37.5,93
20170501|2016-12-12 11:00,12,37.48,37.48,37.39,37.41,38
20170501|2016-12-12 11:30,12,37.39,37.46,37.39,37.41,64
20170501|2016-12-12 12:00,12,37.38,37.38,37.32,37.34,319
20170501|2016-12-12 12:30,12,37.36,37.36,37.27,37.27,17
20170501|2016-12-12 13:00,12,37.26,37.42,37.21,37.36,186
20170501|2016-12-12 19:00,13,37.4,37.47,37.34,37.34,63
20170501|2016-12-12 19:30,13,37.34,37.34,37.32,37.32,6
20170501|2016-12-12 20:00,13,37.31,37.31,37.31,37.31,1
20170501|2016-12-12 20:30,13,37.31,37.34,37.3,37.34,7
20170501|2016-12-12 22:30,13,37.27,37.27,37.24,37.24,2
20170501|2016-12-12 23:00,13,37.25,37.25,37.24,37.24,5
20170501|2016-12-12 23:30,13,37.25,37.27,37.19,37.19,20
20170501|2016-12-13 00:00,13,37.17,37.23,37.17,37.23,52
20170501|2016-12-13 00:30,13,37.32,37.32,37.32,37.32,11
20170501|2016-12-13 01:00,13,37.33,37.33,37.29,37.29,14
20170501|2016-12-13 01:30,13,37.27,37.27,37.21,37.24,25
20170501|2016-12-13 02:00,13,37.23,37.27,37.23,37.26,6
20170501|2016-12-13 02:30,13,37.29,37.32,37.27,37.27,14
20170501|2016-12-13 03:00,13,37.38,37.43,37.38,37.43,13
20170501|2016-12-13 03:30,13,37.43,37.45,37.36,37.42,55
20170501|2016-12-13 04:00,13,37.4,37.4,37.4,37.4,1
20170501|2016-12-13 04:30,13,37.4,37.4,37.33,37.34,7
20170501|2016-12-13 06:00,13,37.4,37.42,37.39,37.39,6
20170501|2016-12-13 06:30,13,37.39,37.4,37.39,37.4,12
20170501|2016-12-13 07:00,13,37.44,37.6,37.44,37.6,47
20170501|2016-12-13 07:30,13,37.59,37.65,37.58,37.58,6
20170501|2016-12-13 08:30,13,37.6,37.6,37.38,37.44,166
20170501|2016-12-13 09:00,13,37.41,37.43,37.23,37.26,202
20170501|2016-12-13 09:30,13,37.2,37.2,37.01,37.11,161
20170501|2016-12-13 10:00,13,37.19,37.54,37.16,37.37,214
20170501|2016-12-13 10:30,13,37.35,37.36,37.26,37.31,388
20170501|2016-12-13 11:00,13,37.29,37.29,37.16,37.17,40
20170501|2016-12-13 11:30,13,37.21,37.25,37.18,37.2,287
20170501|2016-12-13 12:00,13,37.23,37.23,37.13,37.15,126
20170501|2016-12-13 12:30,13,37.16,37.29,37.15,37.21,66
20170501|2016-12-13 13:00,13,37.23,37.29,37.19,37.22,208
20170501|2016-12-13 19:00,14,37.2,37.21,37.12,37.12,7
20170501|2016-12-13 20:30,14,37.1,37.1,37.1,37.1,4
20170501|2016-12-13 21:00,14,37.1,37.1,37.1,37.1,3
20170501|2016-12-13 22:30,14,37.22,37.28,37.22,37.28,42
20170501|2016-12-13 23:30,14,37.31,37.31,37.31,37.31,1
20170501|2016-12-14 00:00,14,37.18,37.22,37.16,37.22,4
20170501|2016-12-14 01:00,14,37.18,37.2,37.18,37.2,2
20170501|2016-12-14 02:00,14,37.15,37.15,37.15,37.15,8
20170501|2016-12-14 02:30,14,37.11,37.11,37.05,37.05,52
20170501|2016-12-14 03:00,14,37.06,37.08,37.05,37.08,10
20170501|2016-12-14 03:30,14,37.08,37.08,37.07,37.07,5
20170501|2016-12-14 04:00,14,37.08,37.09,37.08,37.09,27
20170501|2016-12-14 04:30,14,37.1,37.13,37.09,37.13,3
20170501|2016-12-14 05:30,14,37.15,37.15,37.15,37.15,1
20170501|2016-12-14 06:00,14,37.17,37.17,37.16,37.16,3
20170501|2016-12-14 07:00,14,37.11,37.16,37.1,37.14,14
20170501|2016-12-14 07:30,14,37.12,37.13,37.12,37.13,3
20170501|2016-12-14 08:30,14,37.18,37.26,37.13,37.18,284
20170501|2016-12-14 09:00,14,37.2,37.46,37.2,37.46,97
20170501|2016-12-14 09:30,14,37.42,37.42,37.29,37.36,81
20170501|2016-12-14 10:00,14,37.37,37.49,37.37,37.4,84
20170501|2016-12-14 10:30,14,37.39,37.43,37.38,37.4,50
20170501|2016-12-14 11:00,14,37.41,37.44,37.34,37.37,130
20170501|2016-12-14 11:30,14,37.35,37.45,37.35,37.41,87
20170501|2016-12-14 12:00,14,37.39,37.4,37.25,37.29,64
20170501|2016-12-14 12:30,14,37.28,37.37,37.27,37.3,27
20170501|2016-12-14 13:00,14,37.31,37.4,37.23,37.37,436
20170501|2016-12-14 19:00,15,37.22,37.24,37.19,37.24,7
20170501|2016-12-14 19:30,15,37.11,37.11,37.06,37.06,3
20170501|2016-12-14 20:00,15,37.04,37.04,37.04,37.04,5
20170501|2016-12-14 20:30,15,37.24,37.24,37.24,37.24,1
20170501|2016-12-14 21:00,15,37.31,37.4,37.27,37.37,25
20170501|2016-12-14 21:30,15,37.38,37.38,37.38,37.38,5
20170501|2016-12-14 22:00,15,37.42,37.42,37.42,37.42,2
20170501|2016-12-14 23:30,15,37.37,37.37,37.37,37.37,1
20170501|2016-12-15 00:00,15,37.39,37.4,37.38,37.4,22
20170501|2016-12-15 01:00,15,37.36,37.38,37.36,37.38,3
20170501|2016-12-15 01:30,15,37.4,37.4,37.37,37.38,14
20170501|2016-12-15 02:00,15,37.38,37.51,37.38,37.51,24
20170501|2016-12-15 02:30,15,37.53,37.58,37.53,37.58,4
20170501|2016-12-15 03:00,15,37.52,37.52,37.5,37.5,3
20170501|2016-12-15 03:30,15,37.52,37.7,37.52,37.66,136
20170501|2016-12-15 04:00,15,37.66,37.67,37.66,37.67,2
20170501|2016-12-15 04:30,15,37.6,37.6,37.59,37.59,2
20170501|2016-12-15 05:30,15,37.56,37.56,37.56,37.56,2
20170501|2016-12-15 06:00,15,37.51,37.51,37.51,37.51,6
20170501|2016-12-15 06:30,15,37.5,37.5,37.45,37.45,9
20170501|2016-12-15 07:00,15,37.44,37.44,37.4,37.4,7
20170501|2016-12-15 07:30,15,37.4,37.4,37.4,37.4,1
20170501|2016-12-15 08:30,15,37.4,37.45,37.17,37.24,237
20170501|2016-12-15 09:00,15,37.26,37.56,37.17,37.47,285
20170501|2016-12-15 09:30,15,37.49,37.63,37.49,37.59,75
20170501|2016-12-15 10:00,15,37.62,37.64,37.5,37.54,470
20170501|2016-12-15 10:30,15,37.54,37.54,37.39,37.43,93
20170501|2016-12-15 11:00,15,37.41,37.54,37.24,37.41,275
20170501|2016-12-15 11:30,15,37.4,37.48,37.37,37.44,41
20170501|2016-12-15 12:00,15,37.43,37.43,37.27,37.27,32
20170501|2016-12-15 12:30,15,37.3,37.3,37.25,37.26,11
20170501|2016-12-15 13:00,15,37.24,37.27,37.16,37.19,231
20170501|2016-12-15 19:00,16,37.18,37.31,37.17,37.31,273
20170501|2016-12-15 19:30,16,37.33,37.33,37.28,37.3,14
20170501|2016-12-15 20:00,16,37.32,37.35,37.32,37.32,48
20170501|2016-12-15 20:30,16,37.36,37.37,37.36,37.36,5
20170501|2016-12-15 21:00,16,37.36,37.37,37.36,37.37,25
20170501|2016-12-15 22:00,16,37.35,37.35,37.35,37.35,5
20170501|2016-12-15 23:30,16,37.34,37.35,37.34,37.34,9
20170501|2016-12-16 00:00,16,37.3,37.3,37.23,37.23,10
20170501|2016-12-16 00:30,16,37.21,37.21,37.09,37.09,24
20170501|2016-12-16 01:00,16,37.1,37.1,37.1,37.1,1
20170501|2016-12-16 01:30,16,37.13,37.13,37.13,37.13,1
20170501|2016-12-16 02:00,16,37.19,37.19,37.18,37.18,6
20170501|2016-12-16 02:30,16,37.11,37.11,37.11,37.11,1
20170501|2016-12-16 03:00,16,37.14,37.14,37.1,37.13,63
20170501|2016-12-16 03:30,16,37.13,37.13,37.13,37.13,1
20170501|2016-12-16 04:00,16,37.12,37.12,37.12,37.12,1
20170501|2016-12-16 04:30,16,37.12,37.16,37.1,37.16,10
20170501|2016-12-16 05:00,16,37.15,37.15,37.15,37.15,1
20170501|2016-12-16 06:00,16,37.13,37.15,37.13,37.14,12
20170501|2016-12-16 06:30,16,37.13,37.14,37.12,37.13,9
20170501|2016-12-16 07:00,16,37.09,37.18,37.09,37.18,57
20170501|2016-12-16 07:30,16,37.18,37.24,37.16,37.23,18
20170501|2016-12-16 08:30,16,37.21,37.26,37.14,37.14,224
20170501|2016-12-16 09:00,16,37.13,37.14,37,37.02,320
20170501|2016-12-16 09:30,16,37.02,37.1,37,37.06,175
20170501|2016-12-16 10:00,16,37.06,37.27,37.06,37.25,153
20170501|2016-12-16 10:30,16,37.21,37.23,37.08,37.11,318
20170501|2016-12-16 11:00,16,37.13,37.15,37.07,37.09,406
20170501|2016-12-16 11:30,16,37.15,37.23,37.13,37.23,85
20170501|2016-12-16 12:00,16,37.21,37.27,37.19,37.27,29
20170501|2016-12-16 12:30,16,37.23,37.29,37.23,37.25,40
20170501|2016-12-16 13:00,16,37.26,37.28,37.14,37.24,107
20170501|2016-12-18 19:00,19,37.21,37.34,37.15,37.33,246
20170501|2016-12-18 19:30,19,37.35,37.59,37.34,37.58,130
20170501|2016-12-18 20:00,19,37.53,37.57,37.53,37.55,20
20170501|2016-12-18 20:30,19,37.55,37.57,37.44,37.46,83
20170501|2016-12-18 21:00,19,37.45,37.51,37.45,37.45,50
20170501|2016-12-18 22:30,19,37.49,37.54,37.49,37.54,3
20170501|2016-12-18 23:00,19,37.53,37.56,37.53,37.56,51
20170501|2016-12-18 23:30,19,37.54,37.6,37.54,37.57,8
20170501|2016-12-19 00:00,19,37.6,37.6,37.54,37.54,2
20170501|2016-12-19 00:30,19,37.51,37.51,37.24,37.24,43
20170501|2016-12-19 01:00,19,37.31,37.43,37.31,37.42,19
20170501|2016-12-19 01:30,19,37.4,37.4,37.34,37.34,3
20170501|2016-12-19 02:00,19,37.37,37.37,37.33,37.33,3
20170501|2016-12-19 02:30,19,37.33,37.33,37.24,37.24,16
20170501|2016-12-19 03:00,19,37.23,37.24,37.2,37.2,31
20170501|2016-12-19 03:30,19,37.18,37.18,37.16,37.16,6
20170501|2016-12-19 04:00,19,37.11,37.11,37,37.05,234
20170501|2016-12-19 04:30,19,37.14,37.14,37.11,37.11,25
20170501|2016-12-19 05:00,19,37.12,37.12,37.11,37.11,5
20170501|2016-12-19 05:30,19,37.12,37.17,37.12,37.17,9
20170501|2016-12-19 06:30,19,37.14,37.15,37.09,37.09,10
20170501|2016-12-19 07:00,19,37.06,37.06,36.9,36.9,135
20170501|2016-12-19 07:30,19,36.92,37.01,36.92,37.01,11
20170501|2016-12-19 08:30,19,37.07,37.07,36.88,37.04,317
20170501|2016-12-19 09:00,19,37.02,37.04,36.96,37.02,113
20170501|2016-12-19 09:30,19,37.04,37.04,36.91,36.94,695
20170501|2016-12-19 10:00,19,36.94,36.98,36.94,36.98,110
20170501|2016-12-19 10:30,19,36.97,36.97,36.88,36.97,71
20170501|2016-12-19 11:00,19,36.96,36.99,36.95,36.96,74
20170501|2016-12-19 11:30,19,36.98,37.06,36.92,37.04,151
20170501|2016-12-19 12:00,19,37.04,37.13,37.04,37.05,105
20170501|2016-12-19 12:30,19,37.05,37.12,37.03,37.1,99
20170501|2016-12-19 13:00,19,37.11,37.13,37,37.03,381
20170501|2016-12-19 19:00,20,37.08,37.08,36.97,36.99,7
20170501|2016-12-19 19:30,20,36.98,36.98,36.95,36.97,43
20170501|2016-12-19 20:00,20,36.86,36.86,36.85,36.85,62
20170501|2016-12-19 20:30,20,36.85,36.88,36.85,36.88,16
20170501|2016-12-19 21:00,20,36.85,36.85,36.85,36.85,1
20170501|2016-12-19 21:30,20,36.82,36.82,36.82,36.82,1
20170501|2016-12-19 22:00,20,36.83,36.83,36.78,36.8,51
20170501|2016-12-19 23:30,20,36.81,36.81,36.61,36.61,213
20170501|2016-12-20 00:00,20,36.6,36.6,36.6,36.6,2
20170501|2016-12-20 00:30,20,36.62,36.62,36.62,36.62,1
20170501|2016-12-20 01:00,20,36.6,36.6,36.6,36.6,10
20170501|2016-12-20 01:30,20,36.62,36.62,36.6,36.6,6
20170501|2016-12-20 02:00,20,36.58,36.58,36.58,36.58,21
20170501|2016-12-20 02:30,20,36.55,36.55,36.52,36.52,3
20170501|2016-12-20 03:00,20,36.56,36.56,36.53,36.54,6
20170501|2016-12-20 04:00,20,36.55,36.57,36.54,36.57,13
20170501|2016-12-20 04:30,20,36.58,36.59,36.58,36.58,7
20170501|2016-12-20 05:00,20,36.57,36.57,36.57,36.57,2
20170501|2016-12-20 05:30,20,36.61,36.65,36.61,36.63,5
20170501|2016-12-20 06:00,20,36.63,36.63,36.63,36.63,3
20170501|2016-12-20 06:30,20,36.64,36.7,36.64,36.7,52
20170501|2016-12-20 07:00,20,36.7,36.72,36.66,36.66,148
20170501|2016-12-20 07:30,20,36.64,36.69,36.64,36.67,9
20170501|2016-12-20 08:30,20,36.69,36.71,36.55,36.66,313
20170501|2016-12-20 09:00,20,36.64,36.77,36.55,36.64,374
20170501|2016-12-20 09:30,20,36.62,36.62,36.54,36.59,325
20170501|2016-12-20 10:00,20,36.6,36.64,36.56,36.59,96
20170501|2016-12-20 10:30,20,36.55,36.6,36.55,36.6,89
20170501|2016-12-20 11:00,20,36.6,36.64,36.58,36.63,265
20170501|2016-12-20 11:30,20,36.63,36.69,36.61,36.66,153
20170501|2016-12-20 12:00,20,36.68,36.74,36.66,36.73,128
20170501|2016-12-20 12:30,20,36.74,36.74,36.61,36.63,92
20170501|2016-12-20 13:00,20,36.62,36.63,36.51,36.54,188
20170501|2016-12-20 19:00,21,36.51,36.61,36.51,36.6,129
20170501|2016-12-20 19:30,21,36.55,36.59,36.55,36.59,5
20170501|2016-12-20 20:30,21,36.56,36.57,36.53,36.53,9
20170501|2016-12-20 21:00,21,36.57,36.66,36.57,36.66,13
20170501|2016-12-20 22:30,21,36.66,36.66,36.66,36.66,2
20170501|2016-12-20 23:30,21,36.68,36.68,36.68,36.68,10
20170501|2016-12-21 00:30,21,36.64,36.67,36.6,36.6,18
20170501|2016-12-21 01:00,21,36.62,36.62,36.62,36.62,1
20170501|2016-12-21 01:30,21,36.68,36.68,36.66,36.66,4
20170501|2016-12-21 02:00,21,36.66,36.66,36.66,36.66,1
20170501|2016-12-21 02:30,21,36.61,36.63,36.6,36.63,26
20170501|2016-12-21 03:00,21,36.61,36.61,36.58,36.58,47
20170501|2016-12-21 03:30,21,36.6,36.6,36.58,36.58,107
20170501|2016-12-21 04:30,21,36.59,36.61,36.59,36.61,3
20170501|2016-12-21 05:00,21,36.63,36.65,36.63,36.65,52
20170501|2016-12-21 05:30,21,36.64,36.64,36.61,36.64,8
20170501|2016-12-21 06:00,21,36.64,36.64,36.63,36.63,7
20170501|2016-12-21 06:30,21,36.64,36.64,36.64,36.64,51
20170501|2016-12-21 07:00,21,36.65,36.66,36.62,36.65,43
20170501|2016-12-21 07:30,21,36.63,36.65,36.63,36.65,11
20170501|2016-12-21 08:30,21,36.66,36.68,36.61,36.65,203
20170501|2016-12-21 09:00,21,36.66,36.69,36.59,36.61,69
20170501|2016-12-21 09:30,21,36.59,36.7,36.55,36.7,104
20170501|2016-12-21 10:00,21,36.69,36.79,36.66,36.76,420
20170501|2016-12-21 10:30,21,36.74,36.74,36.58,36.59,80
20170501|2016-12-21 11:00,21,36.59,36.59,36.41,36.45,530
20170501|2016-12-21 11:30,21,36.45,36.52,36.39,36.49,154
20170501|2016-12-21 12:00,21,36.49,36.51,36.47,36.48,13
20170501|2016-12-21 12:30,21,36.49,36.52,36.44,36.52,54
20170501|2016-12-21 13:00,21,36.47,36.67,36.42,36.62,514
20170501|2016-12-21 19:00,22,36.66,36.66,36.37,36.41,174
20170501|2016-12-21 19:30,22,36.38,36.38,36.32,36.34,59
20170501|2016-12-21 20:00,22,36.33,36.33,36.32,36.32,5
20170501|2016-12-21 20:30,22,36.33,36.34,36.3,36.3,27
20170501|2016-12-21 21:00,22,36.27,36.31,36.27,36.3,85
20170501|2016-12-21 22:00,22,36.3,36.31,36.3,36.31,30
20170501|2016-12-21 22:30,22,36.31,36.33,36.31,36.32,21
20170501|2016-12-21 23:00,22,36.34,36.34,36.34,36.34,3
20170501|2016-12-21 23:30,22,36.31,36.32,36.3,36.31,20
20170501|2016-12-22 00:00,22,36.29,36.29,36.14,36.14,86
20170501|2016-12-22 00:30,22,36.15,36.18,36.06,36.06,62
20170501|2016-12-22 01:00,22,36.08,36.17,36.07,36.17,23
20170501|2016-12-22 01:30,22,36.18,36.19,36.17,36.18,21
20170501|2016-12-22 02:00,22,36.13,36.17,36.13,36.16,8
20170501|2016-12-22 02:30,22,36.18,36.21,36.18,36.21,10
20170501|2016-12-22 03:00,22,36.19,36.19,36.12,36.12,14
20170501|2016-12-22 03:30,22,36.11,36.11,36.07,36.07,17
20170501|2016-12-22 04:00,22,36.07,36.11,36.07,36.11,12
20170501|2016-12-22 04:30,22,36.11,36.12,36.11,36.11,6
20170501|2016-12-22 05:00,22,36.11,36.12,36.1,36.12,5
20170501|2016-12-22 05:30,22,36.1,36.1,36.1,36.1,1
20170501|2016-12-22 06:30,22,36.1,36.1,36.1,36.1,1
20170501|2016-12-22 07:00,22,36.12,36.13,36.08,36.08,217
20170501|2016-12-22 07:30,22,36.08,36.08,36.04,36.06,123
20170501|2016-12-22 08:30,22,36.11,36.21,36.08,36.08,735
20170501|2016-12-22 09:00,22,36.09,36.18,36.09,36.11,43
20170501|2016-12-22 09:30,22,36.11,36.11,35.88,35.92,1460
20170501|2016-12-22 10:00,22,35.93,35.99,35.91,35.97,451
20170501|2016-12-22 10:30,22,35.97,35.98,35.92,35.93,343
20170501|2016-12-22 11:00,22,35.93,35.96,35.81,35.81,706
20170501|2016-12-22 11:30,22,35.82,35.87,35.72,35.73,686
20170501|2016-12-22 12:00,22,35.73,35.81,35.41,35.42,801
20170501|2016-12-22 12:30,22,35.41,35.61,35.41,35.44,354
20170501|2016-12-22 13:00,22,35.42,35.45,35.29,35.36,498
20170501|2016-12-22 19:00,23,35.38,35.49,35.27,35.28,359
20170501|2016-12-22 19:30,23,35.25,35.3,35.13,35.14,31
20170501|2016-12-22 20:00,23,35.14,35.19,35.14,35.17,25
20170501|2016-12-22 20:30,23,35.16,35.18,35.15,35.15,25
20170501|2016-12-22 21:00,23,35.14,35.16,35.12,35.12,113
20170501|2016-12-22 21:30,23,35.12,35.12,35.09,35.1,45
20170501|2016-12-22 22:00,23,35.1,35.11,35.07,35.07,105
20170501|2016-12-22 22:30,23,35.07,35.07,34.9,34.9,78
20170501|2016-12-22 23:00,23,34.92,34.92,34.82,34.91,47
20170501|2016-12-22 23:30,23,34.9,34.96,34.9,34.92,147
20170501|2016-12-23 00:00,23,34.94,35.1,34.93,35.02,160
20170501|2016-12-23 00:30,23,35.06,35.09,35.01,35.01,14
20170501|2016-12-23 01:00,23,35.03,35.03,35.03,35.03,4
20170501|2016-12-23 01:30,23,35.13,35.42,35.13,35.37,73
20170501|2016-12-23 02:00,23,35.37,35.37,35.33,35.33,9
20170501|2016-12-23 02:30,23,35.3,35.38,35.3,35.35,37
20170501|2016-12-23 03:00,23,35.35,35.49,35.35,35.45,28
20170501|2016-12-23 03:30,23,35.47,35.58,35.45,35.54,146
20170501|2016-12-23 04:00,23,35.52,35.57,35.42,35.54,257
20170501|2016-12-23 04:30,23,35.54,35.55,35.54,35.55,10
20170501|2016-12-23 05:00,23,35.58,35.6,35.58,35.6,10
20170501|2016-12-23 05:30,23,35.61,35.61,35.55,35.55,53
20170501|2016-12-23 06:00,23,35.56,35.58,35.53,35.55,50
20170501|2016-12-23 06:30,23,35.56,35.58,35.54,35.56,84
20170501|2016-12-23 07:00,23,35.55,35.55,35.42,35.48,127
20170501|2016-12-23 07:30,23,35.47,35.48,35.42,35.42,16
20170501|2016-12-23 08:30,23,35.44,35.45,35.23,35.33,381
20170501|2016-12-23 09:00,23,35.35,35.41,35.28,35.34,421
20170501|2016-12-23 09:30,23,35.32,35.33,35.11,35.13,411
20170501|2016-12-23 10:00,23,35.13,35.21,35.08,35.13,667
20170501|2016-12-23 10:30,23,35.14,35.22,35.1,35.21,490
20170501|2016-12-23 11:00,23,35.21,35.32,35.13,35.14,542
20170501|2016-12-23 11:30,23,35.13,35.22,35.06,35.17,994
20170501|2016-12-23 12:00,23,35.17,35.28,35.15,35.25,106
20170501|2016-12-26 19:00,27,35.16,35.24,35.13,35.18,143
20170501|2016-12-26 19:30,27,35.16,35.18,35.16,35.18,7
20170501|2016-12-26 20:00,27,35.16,35.16,35.16,35.16,1
20170501|2016-12-26 20:30,27,35.16,35.19,35.13,35.18,39
20170501|2016-12-26 21:00,27,35.22,35.47,35.22,35.47,29
20170501|2016-12-26 21:30,27,35.45,35.45,35.35,35.39,23
20170501|2016-12-26 22:00,27,35.41,35.41,35.41,35.41,1
20170501|2016-12-26 22:30,27,35.4,35.4,35.4,35.4,1
20170501|2016-12-26 23:00,27,35.39,35.48,35.39,35.48,6
20170501|2016-12-26 23:30,27,35.5,35.5,35.47,35.5,26
20170501|2016-12-27 00:00,27,35.53,35.59,35.53,35.57,23
20170501|2016-12-27 00:30,27,35.61,35.62,35.61,35.61,10
20170501|2016-12-27 01:00,27,35.6,35.6,35.5,35.55,13
20170501|2016-12-27 01:30,27,35.56,35.56,35.56,35.56,3
20170501|2016-12-27 02:00,27,35.56,35.58,35.48,35.49,43
20170501|2016-12-27 02:30,27,35.51,35.53,35.51,35.53,3
20170501|2016-12-27 03:00,27,35.49,35.49,35.44,35.44,19
20170501|2016-12-27 03:30,27,35.44,35.51,35.44,35.5,26
20170501|2016-12-27 04:00,27,35.52,35.53,35.52,35.53,3
20170501|2016-12-27 04:30,27,35.52,35.61,35.52,35.61,33
20170501|2016-12-27 05:00,27,35.62,35.62,35.58,35.59,25
20170501|2016-12-27 05:30,27,35.58,35.68,35.58,35.6,36
20170501|2016-12-27 06:00,27,35.59,35.59,35.58,35.58,8
20170501|2016-12-27 06:30,27,35.58,35.59,35.58,35.59,12
20170501|2016-12-27 07:00,27,35.58,35.66,35.58,35.66,20
20170501|2016-12-27 07:30,27,35.65,35.67,35.63,35.66,19
20170501|2016-12-27 08:30,27,35.56,35.82,35.56,35.73,323
20170501|2016-12-27 09:00,27,35.73,35.88,35.73,35.82,133
20170501|2016-12-27 09:30,27,35.8,35.81,35.6,35.6,99
20170501|2016-12-27 10:00,27,35.58,35.63,35.5,35.56,241
20170501|2016-12-27 10:30,27,35.55,35.6,35.44,35.46,82
20170501|2016-12-27 11:00,27,35.47,35.55,35.4,35.5,100
20170501|2016-12-27 11:30,27,35.5,35.59,35.49,35.53,158
20170501|2016-12-27 12:00,27,35.53,35.64,35.53,35.58,79
20170501|2016-12-27 12:30,27,35.58,35.61,35.5,35.57,153
20170501|2016-12-27 13:00,27,35.56,35.74,35.54,35.6,415
20170501|2016-12-27 19:00,28,35.66,35.7,35.62,35.66,237
20170501|2016-12-27 19:30,28,35.67,35.67,35.59,35.6,96
20170501|2016-12-27 20:00,28,35.61,35.61,35.5,35.52,42
20170501|2016-12-27 20:30,28,35.5,35.53,35.42,35.48,41
20170501|2016-12-27 21:00,28,35.54,35.55,35.49,35.52,34
20170501|2016-12-27 21:30,28,35.51,35.51,35.49,35.49,13
20170501|2016-12-27 22:00,28,35.51,35.51,35.49,35.49,11
20170501|2016-12-27 22:30,28,35.49,35.49,35.45,35.48,14
20170501|2016-12-27 23:00,28,35.46,35.48,35.45,35.46,13
20170501|2016-12-27 23:30,28,35.47,35.5,35.44,35.44,16
20170501|2016-12-28 00:00,28,35.46,35.55,35.45,35.53,32
20170501|2016-12-28 00:30,28,35.5,35.53,35.5,35.53,4
20170501|2016-12-28 01:00,28,35.5,35.5,35.48,35.48,7
20170501|2016-12-28 01:30,28,35.5,35.5,35.49,35.49,17
20170501|2016-12-28 02:00,28,35.51,35.55,35.51,35.53,41
20170501|2016-12-28 02:30,28,35.54,35.76,35.53,35.7,226
20170501|2016-12-28 03:00,28,35.69,35.69,35.6,35.62,22
20170501|2016-12-28 03:30,28,35.61,35.63,35.61,35.63,6
20170501|2016-12-28 04:00,28,35.63,35.65,35.51,35.51,259
20170501|2016-12-28 04:30,28,35.51,35.54,35.5,35.51,24
20170501|2016-12-28 05:00,28,35.51,35.55,35.5,35.55,94
20170501|2016-12-28 05:30,28,35.52,35.52,35.49,35.49,11
20170501|2016-12-28 06:00,28,35.54,35.54,35.53,35.53,8
20170501|2016-12-28 06:30,28,35.5,35.5,35.47,35.47,12
20170501|2016-12-28 07:00,28,35.46,35.53,35.3,35.49,130
20170501|2016-12-28 07:30,28,35.48,35.5,35.44,35.45,46
20170501|2016-12-28 08:30,28,35.53,35.53,35.19,35.19,424
20170501|2016-12-28 09:00,28,35.17,35.17,34.95,34.97,339
20170501|2016-12-28 09:30,28,34.96,35.17,34.92,35.17,420
20170501|2016-12-28 10:00,28,35.17,35.32,35.11,35.16,1034
20170501|2016-12-28 10:30,28,35.18,35.28,35.15,35.24,206
20170501|2016-12-28 11:00,28,35.23,35.28,35.15,35.25,290
20170501|2016-12-28 11:30,28,35.25,35.33,35.25,35.31,1110
20170501|2016-12-28 12:00,28,35.3,35.33,35.25,35.27,143
20170501|2016-12-28 12:30,28,35.27,35.31,35.22,35.26,203
20170501|2016-12-28 13:00,28,35.25,35.44,35.25,35.38,360
20170501|2016-12-28 19:00,29,35.35,35.36,35.23,35.24,58
20170501|2016-12-28 19:30,29,35.24,35.25,35.22,35.22,22
20170501|2016-12-28 20:00,29,35.15,35.21,35.15,35.2,29
20170501|2016-12-28 20:30,29,35.2,35.3,35.2,35.27,49
20170501|2016-12-28 21:00,29,35.3,35.31,35.18,35.23,29
20170501|2016-12-28 21:30,29,35.23,35.27,35.23,35.26,10
20170501|2016-12-28 22:00,29,35.24,35.27,35.22,35.26,43
20170501|2016-12-28 22:30,29,35.27,35.28,35.25,35.26,11
20170501|2016-12-28 23:00,29,35.26,35.26,35.26,35.26,2
20170501|2016-12-28 23:30,29,35.26,35.27,35.2,35.2,19
20170501|2016-12-29 00:00,29,35.2,35.2,35.13,35.16,13
20170501|2016-12-29 00:30,29,35.15,35.16,35.14,35.15,12
20170501|2016-12-29 01:00,29,35.16,35.16,35.12,35.15,21
20170501|2016-12-29 01:30,29,35.15,35.15,35.08,35.09,16
20170501|2016-12-29 02:00,29,35.11,35.12,35.11,35.12,3
20170501|2016-12-29 02:30,29,35.14,35.26,35.14,35.23,72
20170501|2016-12-29 03:00,29,35.24,35.24,35.17,35.19,33
20170501|2016-12-29 03:30,29,35.19,35.34,35.19,35.34,73
20170501|2016-12-29 04:00,29,35.34,35.38,35.34,35.35,353
20170501|2016-12-29 04:30,29,35.35,35.37,35.35,35.37,93
20170501|2016-12-29 05:00,29,35.37,35.43,35.37,35.43,104
20170501|2016-12-29 05:30,29,35.38,35.38,35.37,35.38,44
20170501|2016-12-29 06:00,29,35.37,35.37,35.36,35.37,101
20170501|2016-12-29 06:30,29,35.38,35.39,35.36,35.36,57
20170501|2016-12-29 07:00,29,35.36,35.42,35.34,35.42,489
20170501|2016-12-29 07:30,29,35.42,35.42,35.37,35.4,170
20170501|2016-12-29 08:30,29,35.45,35.45,35.21,35.22,510
20170501|2016-12-29 09:00,29,35.19,35.23,35.14,35.14,111
20170501|2016-12-29 09:30,29,35.14,35.23,35.13,35.16,120
20170501|2016-12-29 10:00,29,35.16,35.17,35.12,35.12,211
20170501|2016-12-29 10:30,29,35.11,35.13,35.06,35.08,261
20170501|2016-12-29 11:00,29,35.08,35.15,35.07,35.14,148
20170501|2016-12-29 11:30,29,35.13,35.15,35.1,35.15,86
20170501|2016-12-29 12:00,29,35.14,35.16,35.13,35.16,69
20170501|2016-12-29 12:30,29,35.13,35.16,35.11,35.11,80
20170501|2016-12-29 13:00,29,35.11,35.14,35.01,35.06,639
20170501|2016-12-29 19:00,30,35.02,35.12,35.01,35.09,66
20170501|2016-12-29 19:30,30,35.1,35.1,35.1,35.1,9
20170501|2016-12-29 20:30,30,35.09,35.11,35.09,35.1,4
20170501|2016-12-29 21:00,30,35.11,35.11,35.11,35.11,3
20170501|2016-12-29 22:00,30,35.12,35.12,35.12,35.12,2
20170501|2016-12-29 23:30,30,35.12,35.12,35.11,35.11,5
20170501|2016-12-30 00:00,30,35.11,35.11,35.08,35.09,11
20170501|2016-12-30 00:30,30,35.14,35.14,35.09,35.09,15
20170501|2016-12-30 01:00,30,35.07,35.07,35.06,35.06,6
20170501|2016-12-30 02:00,30,35.1,35.1,35.1,35.1,2
20170501|2016-12-30 02:30,30,35.09,35.12,35.09,35.12,2
20170501|2016-12-30 03:00,30,35.11,35.2,35.11,35.2,6
20170501|2016-12-30 03:30,30,35.18,35.18,35.15,35.15,24
20170501|2016-12-30 04:00,30,35.12,35.14,35.11,35.11,6
20170501|2016-12-30 04:30,30,35.12,35.14,35.12,35.12,49
20170501|2016-12-30 05:00,30,35.12,35.13,35.11,35.13,36
20170501|2016-12-30 05:30,30,35.17,35.17,35.14,35.14,31
20170501|2016-12-30 06:00,30,35.13,35.13,35.1,35.1,49
20170501|2016-12-30 06:30,30,35.1,35.1,35.1,35.1,5
20170501|2016-12-30 07:00,30,35.08,35.1,35.04,35.06,29
20170501|2016-12-30 07:30,30,35.05,35.07,35.02,35.06,39
20170501|2016-12-30 08:30,30,35.05,35.26,35.01,35.09,456
20170501|2016-12-30 09:00,30,35.05,35.05,35,35.03,293
20170501|2016-12-30 09:30,30,35.02,35.03,35,35.02,140
20170501|2016-12-30 10:00,30,35.01,35.07,35,35.03,395
20170501|2016-12-30 10:30,30,35.01,35.08,34.98,35.04,268
20170501|2016-12-30 11:00,30,35.04,35.05,34.98,35.02,250
20170501|2016-12-30 11:30,30,35.03,35.03,34.98,34.98,162
20170501|2016-12-30 12:00,30,34.98,34.99,34.96,34.97,285
20170501|2016-12-30 12:30,30,34.97,35,34.93,34.95,342
20170501|2016-12-30 13:00,30,34.94,34.98,34.88,34.93,445
20170501|2017-01-02 19:00,3,34.89,35.23,34.89,35.05,179
20170501|2017-01-02 19:30,3,35.04,35.1,35.04,35.1,7
20170501|2017-01-02 20:00,3,35.13,35.13,35.07,35.07,2
20170501|2017-01-02 20:30,3,35.09,35.13,35.09,35.11,57
20170501|2017-01-02 21:00,3,35.12,35.23,35.12,35.23,13
20170501|2017-01-02 21:30,3,35.19,35.2,35.16,35.16,11
20170501|2017-01-02 22:00,3,35.19,35.19,35.19,35.19,1
20170501|2017-01-02 22:30,3,35.19,35.19,35.19,35.19,1
20170501|2017-01-02 23:00,3,35.21,35.24,35.21,35.22,6
20170501|2017-01-02 23:30,3,35.19,35.2,35.13,35.17,29
20170501|2017-01-03 00:00,3,35.13,35.15,35.13,35.14,10
20170501|2017-01-03 00:30,3,35.13,35.13,35,35,108
20170501|2017-01-03 01:00,3,35.02,35.03,35,35.01,20
20170501|2017-01-03 01:30,3,35.02,35.15,35.02,35.15,15
20170501|2017-01-03 02:00,3,35.14,35.15,35.1,35.14,40
20170501|2017-01-03 02:30,3,35.16,35.17,35.16,35.17,8
20170501|2017-01-03 03:00,3,35.19,35.19,35.19,35.19,2
20170501|2017-01-03 03:30,3,35.2,35.23,35.19,35.23,15
20170501|2017-01-03 04:00,3,35.22,35.22,35.19,35.19,9
20170501|2017-01-03 04:30,3,35.2,35.22,35.2,35.21,16
20170501|2017-01-03 05:00,3,35.22,35.25,35.19,35.19,71
20170501|2017-01-03 05:30,3,35.2,35.2,35.2,35.2,3
20170501|2017-01-03 06:00,3,35.21,35.21,35.16,35.16,64
20170501|2017-01-03 06:30,3,35.15,35.2,35.15,35.2,41
20170501|2017-01-03 07:00,3,35.17,35.24,35.14,35.22,98
20170501|2017-01-03 07:30,3,35.21,35.21,35.18,35.21,36
20170501|2017-01-03 08:30,3,35.16,35.18,34.95,35,839
20170501|2017-01-03 09:00,3,35.01,35.04,34.93,35.04,545
20170501|2017-01-03 09:30,3,35.04,35.18,35,35.18,292
20170501|2017-01-03 10:00,3,35.17,35.17,35.01,35.02,227
20170501|2017-01-03 10:30,3,35.04,35.16,35.03,35.08,446
20170501|2017-01-03 11:00,3,35.04,35.07,34.99,35.04,411
20170501|2017-01-03 11:30,3,35.03,35.1,35.01,35.02,541
20170501|2017-01-03 12:00,3,35.01,35.13,35.01,35.1,175
20170501|2017-01-03 12:30,3,35.09,35.09,35,35.06,576
20170501|2017-01-03 13:00,3,35.06,35.13,35.01,35.11,618
20170501|2017-01-03 19:00,4,35.06,35.08,34.94,34.99,117
20170501|2017-01-03 19:30,4,34.96,34.97,34.78,34.81,301
20170501|2017-01-03 20:00,4,34.83,34.88,34.83,34.84,31
20170501|2017-01-03 20:30,4,34.85,34.9,34.81,34.82,28
20170501|2017-01-03 21:00,4,34.85,35.02,34.84,35.02,84
20170501|2017-01-03 21:30,4,35.01,35.01,34.98,34.98,10
20170501|2017-01-03 22:00,4,34.99,35.03,34.99,35.03,7
20170501|2017-01-03 22:30,4,35.01,35.04,35.01,35.04,2
20170501|2017-01-03 23:00,4,35.01,35.03,35.01,35.03,6
20170501|2017-01-04 00:00,4,34.98,34.98,34.96,34.98,5
20170501|2017-01-04 00:30,4,34.99,35,34.98,35,22
20170501|2017-01-04 01:00,4,35,35,34.97,34.98,6
20170501|2017-01-04 01:30,4,35,35,35,35,12
20170501|2017-01-04 02:00,4,35.01,35.11,35.01,35.04,31
20170501|2017-01-04 02:30,4,35.09,35.1,35.07,35.1,7
20170501|2017-01-04 03:00,4,35.08,35.11,35.08,35.09,4
20170501|2017-01-04 03:30,4,35.08,35.13,35.08,35.13,15
20170501|2017-01-04 04:00,4,35.1,35.17,35.1,35.17,15
20170501|2017-01-04 04:30,4,35.18,35.18,35.14,35.14,2
20170501|2017-01-04 05:00,4,35.12,35.13,35.11,35.11,9
20170501|2017-01-04 05:30,4,35.1,35.14,35.1,35.11,15
20170501|2017-01-04 06:00,4,35.13,35.13,35.13,35.13,2
20170501|2017-01-04 06:30,4,35.12,35.31,35.11,35.3,395
20170501|2017-01-04 07:00,4,35.28,35.29,35.19,35.21,296
20170501|2017-01-04 07:30,4,35.23,35.23,35.13,35.15,64
20170501|2017-01-04 08:30,4,35.11,35.31,35.08,35.22,961
20170501|2017-01-04 09:00,4,35.25,35.39,35.23,35.35,424
20170501|2017-01-04 09:30,4,35.35,35.79,35.35,35.7,952
20170501|2017-01-04 10:00,4,35.7,35.74,35.5,35.55,965
20170501|2017-01-04 10:30,4,35.57,35.63,35.53,35.53,617
20170501|2017-01-04 11:00,4,35.55,35.68,35.54,35.57,411
20170501|2017-01-04 11:30,4,35.57,35.71,35.57,35.65,418
20170501|2017-01-04 12:00,4,35.65,35.69,35.52,35.61,320
20170501|2017-01-04 12:30,4,35.61,35.65,35.49,35.49,245
20170501|2017-01-04 13:00,4,35.49,35.5,35.4,35.41,470
20170501|2017-01-04 19:00,5,35.46,35.47,35.41,35.42,60
20170501|2017-01-04 19:30,5,35.42,35.43,35.41,35.42,26
20170501|2017-01-04 20:00,5,35.44,35.5,35.44,35.47,30
20170501|2017-01-04 20:30,5,35.47,35.47,35.43,35.44,62
20170501|2017-01-04 21:00,5,35.46,35.48,35.43,35.43,6
20170501|2017-01-04 21:30,5,35.49,35.49,35.49,35.49,2
20170501|2017-01-04 22:30,5,35.5,35.5,35.5,35.5,1
20170501|2017-01-04 23:00,5,35.47,35.47,35.47,35.47,1
20170501|2017-01-04 23:30,5,35.49,35.64,35.49,35.58,184
20170501|2017-01-05 00:00,5,35.57,35.57,35.5,35.53,28
20170501|2017-01-05 00:30,5,35.57,35.57,35.51,35.55,13
20170501|2017-01-05 01:00,5,35.56,35.56,35.52,35.53,49
20170501|2017-01-05 01:30,5,35.55,35.6,35.55,35.6,170
20170501|2017-01-05 02:00,5,35.61,35.67,35.61,35.65,138
20170501|2017-01-05 02:30,5,35.62,35.62,35.6,35.62,30
20170501|2017-01-05 03:00,5,35.65,35.66,35.59,35.59,27
20170501|2017-01-05 03:30,5,35.58,35.58,35.46,35.46,39
20170501|2017-01-05 04:00,5,35.45,35.5,35.43,35.43,111
20170501|2017-01-05 04:30,5,35.49,35.49,35.47,35.47,16
20170501|2017-01-05 05:00,5,35.48,35.48,35.43,35.45,6
20170501|2017-01-05 05:30,5,35.48,35.52,35.47,35.52,334
20170501|2017-01-05 06:00,5,35.52,35.54,35.51,35.54,24
20170501|2017-01-05 06:30,5,35.54,35.6,35.54,35.6,92
20170501|2017-01-05 07:00,5,35.61,35.61,35.55,35.6,64
20170501|2017-01-05 07:30,5,35.57,35.6,35.55,35.59,38
20170501|2017-01-05 08:30,5,35.58,35.59,35.38,35.5,462
20170501|2017-01-05 09:00,5,35.51,35.67,35.34,35.35,460
20170501|2017-01-05 09:30,5,35.35,35.56,35.29,35.52,248
20170501|2017-01-05 10:00,5,35.5,35.57,35.45,35.49,105
20170501|2017-01-05 10:30,5,35.51,35.53,35.42,35.43,41
20170501|2017-01-05 11:00,5,35.42,35.55,35.42,35.54,170
20170501|2017-01-05 11:30,5,35.54,35.56,35.49,35.5,182
20170501|2017-01-05 12:00,5,35.51,35.68,35.51,35.63,313
20170501|2017-01-05 12:30,5,35.63,35.64,35.53,35.54,142
20170501|2017-01-05 13:00,5,35.55,35.63,35.39,35.43,647
20170501|2017-01-05 19:00,6,35.5,35.57,35.47,35.5,40
20170501|2017-01-05 19:30,6,35.51,35.51,35.49,35.51,14
20170501|2017-01-05 20:00,6,35.54,35.6,35.54,35.6,9
20170501|2017-01-05 20:30,6,35.6,35.6,35.51,35.51,47
20170501|2017-01-05 21:00,6,35.53,35.53,35.44,35.44,156
20170501|2017-01-05 21:30,6,35.44,35.5,35.43,35.49,20
20170501|2017-01-05 22:00,6,35.5,35.51,35.49,35.49,12
20170501|2017-01-05 22:30,6,35.48,35.51,35.46,35.51,11
20170501|2017-01-05 23:00,6,35.5,35.5,35.48,35.49,20
20170501|2017-01-05 23:30,6,35.47,35.47,35.38,35.4,28
20170501|2017-01-06 00:00,6,35.38,35.39,35.29,35.29,84
20170501|2017-01-06 00:30,6,35.28,35.28,35.16,35.21,65
20170501|2017-01-06 01:00,6,35.22,35.22,35.12,35.21,63
20170501|2017-01-06 01:30,6,35.21,35.22,35.19,35.2,123
20170501|2017-01-06 02:00,6,35.23,35.29,35.22,35.29,17
20170501|2017-01-06 02:30,6,35.31,35.34,35.31,35.32,20
20170501|2017-01-06 03:00,6,35.29,35.37,35.29,35.35,35
20170501|2017-01-06 03:30,6,35.36,35.44,35.34,35.42,137
20170501|2017-01-06 04:00,6,35.38,35.38,35.34,35.35,52
20170501|2017-01-06 04:30,6,35.35,35.4,35.33,35.4,47
20170501|2017-01-06 05:00,6,35.37,35.37,35.37,35.37,2
20170501|2017-01-06 05:30,6,35.34,35.45,35.33,35.44,47
20170501|2017-01-06 06:00,6,35.46,35.46,35.44,35.44,10
20170501|2017-01-06 06:30,6,35.46,35.46,35.44,35.46,16
20170501|2017-01-06 07:00,6,35.46,35.54,35.46,35.48,76
20170501|2017-01-06 07:30,6,35.49,35.54,35.45,35.53,73
20170501|2017-01-06 08:30,6,35.53,35.59,35.23,35.49,610
20170501|2017-01-06 09:00,6,35.48,35.48,35.3,35.32,394
20170501|2017-01-06 09:30,6,35.32,35.4,35.3,35.34,130
20170501|2017-01-06 10:00,6,35.35,35.4,35.32,35.32,377
20170501|2017-01-06 10:30,6,35.32,35.36,35.3,35.31,359
20170501|2017-01-06 11:00,6,35.32,35.33,35.21,35.21,306
20170501|2017-01-06 11:30,6,35.21,35.24,35.16,35.21,451
20170501|2017-01-06 12:00,6,35.22,35.28,35.21,35.22,303
20170501|2017-01-06 12:30,6,35.23,35.31,35.22,35.27,157
20170501|2017-01-06 13:00,6,35.26,35.3,35.2,35.26,349
20170501|2017-01-08 19:00,9,35.26,35.37,35.16,35.2,158
20170501|2017-01-08 19:30,9,35.32,35.37,35.32,35.37,10
20170501|2017-01-08 20:00,9,35.34,35.39,35.34,35.34,13
20170501|2017-01-08 20:30,9,35.34,35.36,35.3,35.34,25
20170501|2017-01-08 21:00,9,35.37,35.37,35.3,35.3,2
20170501|2017-01-08 21:30,9,35.32,35.32,35.32,35.32,2
20170501|2017-01-08 22:00,9,35.3,35.3,35.29,35.29,2
20170501|2017-01-08 22:30,9,35.32,35.32,35.32,35.32,1
20170501|2017-01-08 23:30,9,35.34,35.34,35.3,35.31,14
20170501|2017-01-09 00:00,9,35.31,35.31,35.26,35.28,27
20170501|2017-01-09 00:30,9,35.3,35.38,35.3,35.35,10
20170501|2017-01-09 01:00,9,35.3,35.3,35.27,35.27,2
20170501|2017-01-09 01:30,9,35.28,35.28,35.23,35.26,27
20170501|2017-01-09 02:00,9,35.29,35.3,35.29,35.3,41
20170501|2017-01-09 02:30,9,35.31,35.31,35.3,35.3,15
20170501|2017-01-09 03:00,9,35.3,35.32,35.29,35.29,23
20170501|2017-01-09 03:30,9,35.29,35.32,35.28,35.3,40
20170501|2017-01-09 04:00,9,35.31,35.31,35.31,35.31,1
20170501|2017-01-09 04:30,9,35.31,35.33,35.31,35.32,4
20170501|2017-01-09 05:00,9,35.31,35.31,35.28,35.3,19
20170501|2017-01-09 05:30,9,35.3,35.3,35.29,35.3,7
20170501|2017-01-09 06:00,9,35.29,35.3,35.24,35.27,82
20170501|2017-01-09 06:30,9,35.26,35.26,35.23,35.24,97
20170501|2017-01-09 07:00,9,35.24,35.34,35.23,35.32,115
20170501|2017-01-09 07:30,9,35.33,35.35,35.3,35.33,89
20170501|2017-01-09 08:30,9,35.28,35.34,35.24,35.33,339
20170501|2017-01-09 09:00,9,35.34,35.35,35.25,35.27,193
20170501|2017-01-09 09:30,9,35.27,35.54,35.27,35.49,1033
20170501|2017-01-09 10:00,9,35.48,35.48,35.43,35.46,186
20170501|2017-01-09 10:30,9,35.46,35.49,35.41,35.45,245
20170501|2017-01-09 11:00,9,35.45,35.49,35.44,35.46,165
20170501|2017-01-09 11:30,9,35.46,35.55,35.42,35.54,350
20170501|2017-01-09 12:00,9,35.54,35.6,35.49,35.58,455
20170501|2017-01-09 12:30,9,35.59,35.61,35.5,35.58,758
20170501|2017-01-09 13:00,9,35.59,35.76,35.57,35.71,883
20170501|2017-01-09 19:00,10,35.73,35.73,35.52,35.58,344
20170501|2017-01-09 19:30,10,35.59,35.59,35.5,35.51,68
20170501|2017-01-09 20:00,10,35.52,35.55,35.52,35.55,3
20170501|2017-01-09 20:30,10,35.55,35.58,35.5,35.51,48
20170501|2017-01-09 21:00,10,35.5,35.5,35.45,35.49,61
20170501|2017-01-09 21:30,10,35.53,35.55,35.53,35.55,5
20170501|2017-01-09 22:00,10,35.55,35.64,35.55,35.63,46
20170501|2017-01-09 22:30,10,35.62,35.64,35.57,35.57,10
20170501|2017-01-09 23:30,10,35.54,35.58,35.52,35.55,19
20170501|2017-01-10 00:00,10,35.5,35.57,35.5,35.57,12
20170501|2017-01-10 00:30,10,35.57,35.75,35.57,35.75,101
20170501|2017-01-10 01:00,10,35.74,35.75,35.69,35.73,23
20170501|2017-01-10 01:30,10,35.75,35.76,35.25,35.5,283
20170501|2017-01-10 02:00,10,35.48,35.5,35.47,35.5,19
20170501|2017-01-10 02:30,10,35.49,35.52,35.49,35.52,6
20170501|2017-01-10 03:00,10,35.54,35.58,35.48,35.48,17
20170501|2017-01-10 03:30,10,35.49,35.55,35.47,35.49,52
20170501|2017-01-10 04:00,10,35.48,35.48,35.48,35.48,3
20170501|2017-01-10 04:30,10,35.51,35.52,35.49,35.49,7
20170501|2017-01-10 05:00,10,35.54,35.54,35.51,35.51,4
20170501|2017-01-10 05:30,10,35.5,35.5,35.49,35.5,3
20170501|2017-01-10 06:00,10,35.49,35.49,35.49,35.49,2
20170501|2017-01-10 06:30,10,35.49,35.5,35.49,35.5,5
20170501|2017-01-10 07:00,10,35.53,35.61,35.53,35.57,30
20170501|2017-01-10 07:30,10,35.61,35.72,35.61,35.7,70
20170501|2017-01-10 08:30,10,35.74,36,35.69,35.98,1073
20170501|2017-01-10 09:00,10,35.99,35.99,35.85,35.89,249
20170501|2017-01-10 09:30,10,35.9,35.93,35.87,35.87,522
20170501|2017-01-10 10:00,10,35.88,35.91,35.78,35.85,758
20170501|2017-01-10 10:30,10,35.85,35.86,35.7,35.71,346
20170501|2017-01-10 11:00,10,35.71,35.83,35.71,35.81,217
20170501|2017-01-10 11:30,10,35.8,35.83,35.76,35.8,307
20170501|2017-01-10 12:00,10,35.8,35.92,35.8,35.88,293
20170501|2017-01-10 12:30,10,35.88,35.89,35.76,35.76,131
20170501|2017-01-10 13:00,10,35.76,35.91,35.76,35.86,584
20170501|2017-01-10 19:00,11,35.79,35.79,35.65,35.66,30
20170501|2017-01-10 19:30,11,35.65,35.69,35.62,35.69,15
20170501|2017-01-10 20:00,11,35.73,35.73,35.73,35.73,1
20170501|2017-01-10 20:30,11,35.72,35.89,35.72,35.89,34
20170501|2017-01-10 21:00,11,35.89,35.99,35.89,35.9,75
20170501|2017-01-10 21:30,11,35.91,35.91,35.9,35.9,4
20170501|2017-01-10 22:00,11,35.9,35.91,35.9,35.91,6
20170501|2017-01-10 23:00,11,35.92,35.92,35.92,35.92,1
20170501|2017-01-10 23:30,11,35.91,35.93,35.9,35.9,6
20170501|2017-01-11 00:00,11,35.9,35.9,35.84,35.84,22
20170501|2017-01-11 00:30,11,35.84,35.86,35.83,35.86,4
20170501|2017-01-11 01:00,11,35.89,35.9,35.89,35.9,2
20170501|2017-01-11 01:30,11,35.9,35.9,35.9,35.9,3
20170501|2017-01-11 02:00,11,35.91,35.97,35.91,35.95,11
20170501|2017-01-11 02:30,11,35.97,35.97,35.93,35.93,14
20170501|2017-01-11 03:00,11,35.92,35.97,35.92,35.95,15
20170501|2017-01-11 03:30,11,35.95,35.97,35.95,35.96,5
20170501|2017-01-11 04:00,11,35.96,35.96,35.96,35.96,1
20170501|2017-01-11 05:00,11,35.98,35.98,35.89,35.89,17
20170501|2017-01-11 05:30,11,35.9,35.95,35.9,35.94,26
20170501|2017-01-11 06:30,11,35.93,35.93,35.93,35.93,4
20170501|2017-01-11 07:00,11,35.93,35.98,35.91,35.91,25
20170501|2017-01-11 07:30,11,35.9,35.9,35.88,35.88,15
20170501|2017-01-11 08:30,11,35.88,35.88,35.77,35.84,700
20170501|2017-01-11 09:00,11,35.8,35.88,35.75,35.75,472
20170501|2017-01-11 09:30,11,35.76,35.83,35.71,35.78,619
20170501|2017-01-11 10:00,11,35.77,35.83,35.72,35.83,495
20170501|2017-01-11 10:30,11,35.82,35.88,35.81,35.86,336
20170501|2017-01-11 11:00,11,35.87,36.16,35.85,36.12,874
20170501|2017-01-11 11:30,11,36.13,36.21,36.12,36.12,505
20170501|2017-01-11 12:00,11,36.16,36.2,36.15,36.17,207
20170501|2017-01-11 12:30,11,36.18,36.3,36.14,36.25,323
20170501|2017-01-11 13:00,11,36.27,36.33,36.21,36.21,1186
20170501|2017-01-11 19:00,12,36.21,36.21,36.11,36.14,65
20170501|2017-01-11 19:30,12,36.12,36.13,36.1,36.1,17
20170501|2017-01-11 20:00,12,36.09,36.09,36.05,36.05,15
20170501|2017-01-11 20:30,12,36.05,36.08,36.04,36.08,5
20170501|2017-01-11 21:00,12,36,36.02,35.96,36,84
20170501|2017-01-11 21:30,12,36.02,36.05,36.02,36.05,15
20170501|2017-01-11 22:00,12,36.05,36.09,36.05,36.06,48
20170501|2017-01-11 22:30,12,36.06,36.06,36.06,36.06,2
20170501|2017-01-11 23:00,12,36.06,36.08,36.06,36.07,19
20170501|2017-01-11 23:30,12,36.07,36.07,36.02,36.03,61
20170501|2017-01-12 00:00,12,36.04,36.08,36.04,36.05,13
20170501|2017-01-12 00:30,12,36.07,36.07,36.06,36.06,2
20170501|2017-01-12 01:00,12,36.07,36.07,36.07,36.07,1
20170501|2017-01-12 01:30,12,36.07,36.07,36.07,36.07,1
20170501|2017-01-12 02:00,12,36.07,36.07,36.03,36.04,42
20170501|2017-01-12 02:30,12,36.05,36.08,36.05,36.07,25
20170501|2017-01-12 03:00,12,36.08,36.08,36.08,36.08,3
20170501|2017-01-12 03:30,12,36.07,36.08,36.06,36.08,7
20170501|2017-01-12 04:00,12,36.08,36.08,36.06,36.07,12
20170501|2017-01-12 04:30,12,36.07,36.21,36.07,36.16,767
20170501|2017-01-12 05:00,12,36.14,36.14,36.11,36.13,10
20170501|2017-01-12 05:30,12,36.13,36.14,36.09,36.12,26
20170501|2017-01-12 06:00,12,36.12,36.16,36.12,36.14,21
20170501|2017-01-12 06:30,12,36.13,36.13,36.09,36.09,18
20170501|2017-01-12 07:00,12,36.09,36.14,36.08,36.11,177
20170501|2017-01-12 07:30,12,36.13,36.14,36.11,36.12,17
20170501|2017-01-12 08:30,12,36.1,36.15,35.98,36.01,944
20170501|2017-01-12 09:00,12,36.01,36.03,35.87,35.97,492
20170501|2017-01-12 09:30,12,35.98,36.09,35.98,36.02,220
20170501|2017-01-12 10:00,12,36.04,36.14,36,36.1,163
20170501|2017-01-12 10:30,12,36.1,36.13,35.97,35.98,187
20170501|2017-01-12 11:00,12,35.99,37.2,35.99,36.31,4417
20170501|2017-01-12 11:30,12,36.32,36.52,36.25,36.27,922
20170501|2017-01-12 12:00,12,36.29,36.31,36.1,36.29,310
20170501|2017-01-12 12:30,12,36.3,36.37,36.28,36.28,247
20170501|2017-01-12 13:00,12,36.28,36.4,36.12,36.27,1456
20170501|2017-01-12 19:00,13,36.21,36.37,36.11,36.27,273
20170501|2017-01-12 19:30,13,36.27,36.44,36.27,36.37,248
20170501|2017-01-12 20:00,13,36.37,36.39,36.33,36.34,32
20170501|2017-01-12 20:30,13,36.35,36.45,36.35,36.41,86
20170501|2017-01-12 21:00,13,36.43,36.43,36.39,36.39,16
20170501|2017-01-12 21:30,13,36.39,36.39,36.37,36.37,10
20170501|2017-01-12 22:00,13,36.35,36.41,36.33,36.4,31
20170501|2017-01-12 22:30,13,36.4,36.42,36.4,36.41,17
20170501|2017-01-12 23:00,13,36.39,36.39,36.35,36.35,10
20170501|2017-01-12 23:30,13,36.36,36.36,36.27,36.28,25
20170501|2017-01-13 00:00,13,36.28,36.29,36.28,36.29,5
20170501|2017-01-13 00:30,13,36.28,36.28,36.27,36.27,7
20170501|2017-01-13 01:00,13,36.26,36.26,36.19,36.21,192
20170501|2017-01-13 01:30,13,36.22,36.22,36.22,36.22,4
20170501|2017-01-13 02:00,13,36.2,36.21,36.19,36.21,10
20170501|2017-01-13 02:30,13,36.22,36.22,36.17,36.17,9
20170501|2017-01-13 03:00,13,36.18,36.19,36.15,36.15,5
20170501|2017-01-13 03:30,13,36.14,36.16,36.12,36.16,27
20170501|2017-01-13 04:00,13,36.17,36.2,36.15,36.18,19
20170501|2017-01-13 04:30,13,36.17,36.19,36.09,36.11,58
20170501|2017-01-13 05:00,13,36.12,36.15,36.11,36.15,11
20170501|2017-01-13 05:30,13,36.15,36.17,36.12,36.12,154
20170501|2017-01-13 06:00,13,36.11,36.15,36.11,36.15,16
20170501|2017-01-13 06:30,13,36.12,36.13,36.12,36.12,6
20170501|2017-01-13 07:00,13,36.18,36.2,36.14,36.2,42
20170501|2017-01-13 07:30,13,36.18,36.18,36.1,36.12,120
20170501|2017-01-13 08:30,13,36.09,36.18,35.93,36,772
20170501|2017-01-13 09:00,13,36.01,36.09,35.92,36,570
20170501|2017-01-13 09:30,13,36,36.01,35.93,36,437
20170501|2017-01-13 10:00,13,35.99,36.05,35.76,35.81,1278
20170501|2017-01-13 10:30,13,35.81,36.01,35.81,35.93,573
20170501|2017-01-13 11:00,13,35.93,35.98,35.83,35.9,791
20170501|2017-01-13 11:30,13,35.89,35.91,35.8,35.82,316
20170501|2017-01-13 12:00,13,35.81,35.91,35.76,35.88,879
20170501|2017-01-13 12:30,13,35.88,35.99,35.87,35.97,343
20170501|2017-01-13 13:00,13,35.97,36,35.82,35.82,910
20170501|2017-01-16 19:00,17,35.99,36.32,35.92,36.32,696
20170501|2017-01-16 19:30,17,36.3,36.3,36.16,36.16,128
20170501|2017-01-16 20:00,17,36.14,36.18,36.08,36.16,75
20170501|2017-01-16 20:30,17,36.16,36.2,36.13,36.19,83
20170501|2017-01-16 21:00,17,36.19,36.21,36.15,36.16,243
20170501|2017-01-16 21:30,17,36.17,36.21,36.16,36.18,39
20170501|2017-01-16 22:00,17,36.19,36.19,36.19,36.19,1
20170501|2017-01-16 23:00,17,36.2,36.2,36.17,36.17,6
20170501|2017-01-16 23:30,17,36.16,36.19,36.13,36.15,202
20170501|2017-01-17 00:00,17,36.16,36.17,36.1,36.13,124
20170501|2017-01-17 00:30,17,36.15,36.22,36.12,36.22,28
20170501|2017-01-17 01:00,17,36.23,36.26,36.2,36.22,143
20170501|2017-01-17 01:30,17,36.23,36.23,36.21,36.21,13
20170501|2017-01-17 02:00,17,36.21,36.23,36.2,36.21,67
20170501|2017-01-17 02:30,17,36.21,36.25,36.21,36.22,268
20170501|2017-01-17 03:00,17,36.22,36.24,36.2,36.21,180
20170501|2017-01-17 03:30,17,36.2,36.3,36.2,36.28,145
20170501|2017-01-17 04:00,17,36.26,36.28,36.22,36.22,29
20170501|2017-01-17 04:30,17,36.24,36.25,36.2,36.2,22
20170501|2017-01-17 05:00,17,36.22,36.25,36.21,36.23,100
20170501|2017-01-17 05:30,17,36.22,36.26,36.21,36.25,125
20170501|2017-01-17 06:00,17,36.25,36.25,36.2,36.22,29
20170501|2017-01-17 06:30,17,36.22,36.25,36.19,36.21,60
20170501|2017-01-17 07:00,17,36.21,36.25,36.17,36.17,292
20170501|2017-01-17 07:30,17,36.17,36.17,36.14,36.14,338
20170501|2017-01-17 08:30,17,36.18,36.24,35.9,35.93,3182
20170501|2017-01-17 09:00,17,35.93,36.07,35.88,36.03,1222
20170501|2017-01-17 09:30,17,36.04,36.07,35.94,35.99,1698
20170501|2017-01-17 10:00,17,36,36.03,35.86,35.88,1065
20170501|2017-01-17 10:30,17,35.88,35.94,35.83,35.88,872
20170501|2017-01-17 11:00,17,35.88,35.89,35.78,35.82,919
20170501|2017-01-17 11:30,17,35.82,35.92,35.8,35.91,407
20170501|2017-01-17 12:00,17,35.9,35.95,35.79,35.87,457
20170501|2017-01-17 12:30,17,35.86,35.95,35.82,35.86,622
20170501|2017-01-17 13:00,17,35.86,35.89,35.73,35.73,732
20170501|2017-01-17 19:00,18,35.77,35.96,35.76,35.82,413
20170501|2017-01-17 19:30,18,35.82,35.86,35.75,35.86,57
20170501|2017-01-17 20:00,18,35.85,35.86,35.84,35.86,11
20170501|2017-01-17 20:30,18,35.84,35.84,35.81,35.83,29
20170501|2017-01-17 21:00,18,35.82,35.86,35.82,35.84,46
20170501|2017-01-17 21:30,18,35.83,35.83,35.81,35.82,16
20170501|2017-01-17 22:00,18,35.82,35.83,35.8,35.82,17
20170501|2017-01-17 22:30,18,35.83,35.83,35.82,35.83,5
20170501|2017-01-17 23:00,18,35.83,35.87,35.83,35.86,6
20170501|2017-01-17 23:30,18,35.9,35.94,35.9,35.93,20
20170501|2017-01-18 00:00,18,35.94,35.96,35.94,35.94,13
20170501|2017-01-18 00:30,18,35.95,35.97,35.95,35.96,13
20170501|2017-01-18 01:00,18,35.95,35.97,35.92,35.92,199
20170501|2017-01-18 01:30,18,35.93,35.97,35.9,35.97,103
20170501|2017-01-18 02:00,18,36,36.04,35.96,35.97,200
20170501|2017-01-18 02:30,18,36.02,36.15,36.02,36.11,135
20170501|2017-01-18 03:00,18,36.07,36.07,35.97,36,61
20170501|2017-01-18 03:30,18,36,36.03,35.89,35.89,138
20170501|2017-01-18 04:00,18,35.9,35.93,35.87,35.91,66
20170501|2017-01-18 04:30,18,35.94,35.96,35.92,35.96,11
20170501|2017-01-18 05:00,18,35.93,35.93,35.89,35.89,79
20170501|2017-01-18 05:30,18,35.89,35.9,35.89,35.9,6
20170501|2017-01-18 06:00,18,35.91,35.91,35.91,35.91,13
20170501|2017-01-18 06:30,18,35.9,35.94,35.9,35.91,102
20170501|2017-01-18 07:00,18,35.92,35.94,35.85,35.93,134
20170501|2017-01-18 07:30,18,35.92,35.93,35.9,35.9,81
20170501|2017-01-18 08:30,18,35.84,35.92,35.78,35.79,1280
20170501|2017-01-18 09:00,18,35.79,35.93,35.78,35.9,709
20170501|2017-01-18 09:30,18,35.9,35.91,35.79,35.83,551
20170501|2017-01-18 10:00,18,35.83,35.96,35.78,35.95,674
20170501|2017-01-18 10:30,18,35.94,36.09,35.93,35.96,843
20170501|2017-01-18 11:00,18,35.95,35.98,35.85,35.85,449
20170501|2017-01-18 11:30,18,35.86,35.93,35.85,35.92,857
20170501|2017-01-18 12:00,18,35.93,35.94,35.86,35.89,631
20170501|2017-01-18 12:30,18,35.87,35.89,35.78,35.8,772
20170501|2017-01-18 13:00,18,35.79,35.89,35.76,35.86,863
20170501|2017-01-18 19:00,19,35.81,35.86,35.76,35.83,175
20170501|2017-01-18 19:30,19,35.86,35.93,35.84,35.84,33
20170501|2017-01-18 20:00,19,35.84,35.84,35.83,35.84,6
20170501|2017-01-18 20:30,19,35.86,35.89,35.68,35.69,137
20170501|2017-01-18 21:00,19,35.69,35.77,35.69,35.77,201
20170501|2017-01-18 21:30,19,35.74,35.87,35.74,35.87,47
20170501|2017-01-18 22:00,19,35.81,35.81,35.81,35.81,6
20170501|2017-01-18 23:30,19,35.78,35.82,35.78,35.82,2
20170501|2017-01-19 00:00,19,35.81,35.86,35.81,35.86,47
20170501|2017-01-19 00:30,19,35.84,35.84,35.76,35.77,18
20170501|2017-01-19 01:00,19,35.79,35.81,35.79,35.81,4
20170501|2017-01-19 01:30,19,35.8,35.85,35.8,35.85,3
20170501|2017-01-19 02:00,19,35.86,35.86,35.81,35.82,14
20170501|2017-01-19 02:30,19,35.82,35.83,35.78,35.79,24
20170501|2017-01-19 03:00,19,35.79,35.86,35.79,35.86,57
20170501|2017-01-19 03:30,19,35.86,35.86,35.78,35.79,60
20170501|2017-01-19 04:00,19,35.77,35.77,35.71,35.73,37
20170501|2017-01-19 04:30,19,35.74,35.79,35.73,35.79,19
20170501|2017-01-19 05:00,19,35.78,35.81,35.78,35.8,65
20170501|2017-01-19 05:30,19,35.8,35.8,35.78,35.8,74
20170501|2017-01-19 06:00,19,35.77,35.77,35.76,35.76,4
20170501|2017-01-19 06:30,19,35.75,35.82,35.74,35.75,144
20170501|2017-01-19 07:00,19,35.77,35.86,35.76,35.81,74
20170501|2017-01-19 07:30,19,35.83,35.83,35.79,35.8,17
20170501|2017-01-19 08:30,19,35.81,35.96,35.77,35.88,730
20170501|2017-01-19 09:00,19,35.87,36.05,35.84,35.99,969
20170501|2017-01-19 09:30,19,35.99,36.06,35.96,36,617
20170501|2017-01-19 10:00,19,36,36.01,35.85,35.88,446
20170501|2017-01-19 10:30,19,35.89,35.9,35.83,35.88,179
20170501|2017-01-19 11:00,19,35.87,35.91,35.7,35.72,512
20170501|2017-01-19 11:30,19,35.73,35.82,35.73,35.75,208
20170501|2017-01-19 12:00,19,35.77,35.84,35.68,35.8,280
20170501|2017-01-19 12:30,19,35.8,35.85,35.75,35.78,154
20170501|2017-01-19 13:00,19,35.78,35.81,35.58,35.66,1663
20170501|2017-01-19 19:00,20,35.7,35.76,35.64,35.65,46
20170501|2017-01-19 19:30,20,35.64,35.69,35.62,35.68,31
20170501|2017-01-19 20:00,20,35.67,35.68,35.65,35.65,79
20170501|2017-01-19 20:30,20,35.66,35.67,35.65,35.67,13
20170501|2017-01-19 21:00,20,35.7,35.7,35.67,35.67,4
20170501|2017-01-19 21:30,20,35.67,35.68,35.67,35.68,2
20170501|2017-01-19 22:00,20,35.69,35.7,35.69,35.7,13
20170501|2017-01-19 22:30,20,35.69,35.69,35.67,35.69,14
20170501|2017-01-19 23:00,20,35.72,35.75,35.71,35.75,27
20170501|2017-01-19 23:30,20,35.71,35.77,35.66,35.74,56
20170501|2017-01-20 00:00,20,35.73,35.79,35.69,35.7,181
20170501|2017-01-20 00:30,20,35.72,35.77,35.71,35.75,114
20170501|2017-01-20 01:00,20,35.75,35.75,35.73,35.74,25
20170501|2017-01-20 01:30,20,35.71,35.71,35.68,35.71,36
20170501|2017-01-20 02:00,20,35.7,35.7,35.64,35.65,14
20170501|2017-01-20 02:30,20,35.62,35.63,35.6,35.63,24
20170501|2017-01-20 03:00,20,35.62,35.62,35.6,35.62,47
20170501|2017-01-20 03:30,20,35.62,35.62,35.59,35.61,30
20170501|2017-01-20 04:00,20,35.61,35.62,35.61,35.62,12
20170501|2017-01-20 04:30,20,35.63,35.7,35.62,35.65,99
20170501|2017-01-20 05:00,20,35.66,35.66,35.64,35.64,32
20170501|2017-01-20 05:30,20,35.64,35.64,35.63,35.63,3
20170501|2017-01-20 06:00,20,35.64,35.65,35.63,35.65,14
20170501|2017-01-20 06:30,20,35.65,35.65,35.63,35.63,33
20170501|2017-01-20 07:00,20,35.64,35.65,35.5,35.52,570
20170501|2017-01-20 07:30,20,35.51,35.55,35.48,35.54,110
20170501|2017-01-20 08:30,20,35.57,35.6,35.48,35.52,1010
20170501|2017-01-20 09:00,20,35.52,35.52,35.38,35.42,704
20170501|2017-01-20 09:30,20,35.43,35.5,35.4,35.48,579
20170501|2017-01-20 10:00,20,35.47,35.6,35.45,35.56,807
20170501|2017-01-20 10:30,20,35.57,35.59,35.48,35.49,368
20170501|2017-01-20 11:00,20,35.5,35.5,35.41,35.45,430
20170501|2017-01-20 11:30,20,35.47,35.5,35.45,35.46,153
20170501|2017-01-20 12:00,20,35.46,35.56,35.46,35.55,211
20170501|2017-01-20 12:30,20,35.54,35.57,35.49,35.49,283
20170501|2017-01-20 13:00,20,35.5,35.53,35.35,35.35,2015
20170501|2017-01-22 19:00,23,35.45,35.53,35.38,35.44,67
20170501|2017-01-22 19:30,23,35.43,35.47,35.43,35.47,17
20170501|2017-01-22 20:00,23,35.47,35.48,35.46,35.48,8
20170501|2017-01-22 20:30,23,35.5,35.5,35.4,35.45,48
20170501|2017-01-22 21:00,23,35.44,35.5,35.44,35.49,46
20170501|2017-01-22 21:30,23,35.53,35.56,35.53,35.53,23
20170501|2017-01-22 22:00,23,35.52,35.54,35.52,35.54,14
20170501|2017-01-22 22:30,23,35.54,35.54,35.48,35.48,23
20170501|2017-01-22 23:00,23,35.46,35.46,35.46,35.46,1
20170501|2017-01-22 23:30,23,35.44,35.46,35.43,35.44,32
20170501|2017-01-23 00:00,23,35.43,35.44,35.43,35.44,14
20170501|2017-01-23 00:30,23,35.44,35.49,35.44,35.44,28
20170501|2017-01-23 01:00,23,35.45,35.45,35.43,35.43,11
20170501|2017-01-23 01:30,23,35.42,35.42,35.41,35.41,5
20170501|2017-01-23 02:00,23,35.42,35.42,35.39,35.39,15
20170501|2017-01-23 02:30,23,35.41,35.43,35.41,35.41,19
20170501|2017-01-23 03:00,23,35.42,35.43,35.42,35.43,5
20170501|2017-01-23 03:30,23,35.42,35.43,35.39,35.42,134
20170501|2017-01-23 04:00,23,35.41,35.41,35.41,35.41,2
20170501|2017-01-23 04:30,23,35.36,35.39,35.35,35.36,29
20170501|2017-01-23 05:00,23,35.35,35.38,35.34,35.38,62
20170501|2017-01-23 05:30,23,35.38,35.4,35.37,35.37,124
20170501|2017-01-23 06:00,23,35.36,35.38,35.36,35.38,92
20170501|2017-01-23 06:30,23,35.38,35.41,35.38,35.41,40
20170501|2017-01-23 07:00,23,35.42,35.53,35.42,35.51,299
20170501|2017-01-23 07:30,23,35.53,35.53,35.49,35.49,16
20170501|2017-01-23 08:30,23,35.47,35.65,35.45,35.6,865
20170501|2017-01-23 09:00,23,35.6,35.75,35.57,35.58,1259
20170501|2017-01-23 09:30,23,35.58,35.68,35.56,35.65,647
20170501|2017-01-23 10:00,23,35.64,35.68,35.54,35.58,221
20170501|2017-01-23 10:30,23,35.58,35.58,35.4,35.43,325
20170501|2017-01-23 11:00,23,35.42,35.48,35.41,35.42,232
20170501|2017-01-23 11:30,23,35.43,35.48,35.43,35.47,175
20170501|2017-01-23 12:00,23,35.48,35.49,35.41,35.41,134
20170501|2017-01-23 12:30,23,35.42,35.44,35.38,35.4,175
20170501|2017-01-23 13:00,23,35.4,35.45,35.35,35.41,538
20170501|2017-01-23 19:00,24,35.49,35.61,35.47,35.57,317
20170501|2017-01-23 19:30,24,35.59,35.59,35.56,35.56,15
20170501|2017-01-23 20:00,24,35.58,35.59,35.55,35.55,17
20170501|2017-01-23 20:30,24,35.55,35.61,35.53,35.59,208
20170501|2017-01-23 21:00,24,35.62,35.73,35.62,35.71,254
20170501|2017-01-23 21:30,24,35.7,35.71,35.68,35.71,28
20170501|2017-01-23 22:00,24,35.73,35.73,35.69,35.69,21
20170501|2017-01-23 22:30,24,35.7,35.71,35.69,35.71,6
20170501|2017-01-23 23:00,24,35.7,35.72,35.7,35.72,12
20170501|2017-01-23 23:30,24,35.71,35.72,35.71,35.71,15
20170501|2017-01-24 00:00,24,35.71,35.71,35.66,35.66,43
20170501|2017-01-24 00:30,24,35.67,35.71,35.67,35.7,33
20170501|2017-01-24 01:00,24,35.7,35.7,35.69,35.69,10
20170501|2017-01-24 01:30,24,35.68,35.68,35.67,35.68,6
20170501|2017-01-24 02:00,24,35.68,35.68,35.63,35.67,91
20170501|2017-01-24 02:30,24,35.67,35.74,35.66,35.72,265
20170501|2017-01-24 03:00,24,35.72,35.83,35.72,35.8,543
20170501|2017-01-24 03:30,24,35.79,35.83,35.79,35.79,118
20170501|2017-01-24 04:00,24,35.79,35.8,35.77,35.77,31
20170501|2017-01-24 04:30,24,35.78,35.78,35.76,35.76,10
20170501|2017-01-24 05:00,24,35.76,35.77,35.74,35.74,4
20170501|2017-01-24 05:30,24,35.75,35.76,35.71,35.71,22
20170501|2017-01-24 06:00,24,35.72,35.72,35.71,35.71,8
20170501|2017-01-24 06:30,24,35.72,35.73,35.71,35.72,26
20170501|2017-01-24 07:00,24,35.72,35.75,35.71,35.72,155
20170501|2017-01-24 07:30,24,35.72,35.73,35.71,35.71,61
20170501|2017-01-24 08:30,24,35.72,35.8,35.67,35.74,1076
20170501|2017-01-24 09:00,24,35.76,35.78,35.6,35.61,471
20170501|2017-01-24 09:30,24,35.61,35.66,35.58,35.64,672
20170501|2017-01-24 10:00,24,35.63,35.65,35.6,35.63,320
20170501|2017-01-24 10:30,24,35.63,35.65,35.6,35.63,419
20170501|2017-01-24 11:00,24,35.64,35.72,35.62,35.7,457
20170501|2017-01-24 11:30,24,35.69,35.72,35.67,35.72,107
20170501|2017-01-24 12:00,24,35.72,35.72,35.66,35.69,244
20170501|2017-01-24 12:30,24,35.68,35.7,35.61,35.62,346
20170501|2017-01-24 13:00,24,35.63,35.63,35.51,35.55,755
20170501|2017-01-24 19:00,25,35.55,35.55,35.33,35.34,401
20170501|2017-01-24 19:30,25,35.33,35.41,35.3,35.4,68
20170501|2017-01-24 20:00,25,35.39,35.41,35.38,35.4,17
20170501|2017-01-24 20:30,25,35.39,35.43,35.39,35.43,41
20170501|2017-01-24 21:00,25,35.43,35.44,35.41,35.41,21
20170501|2017-01-24 22:30,25,35.41,35.42,35.41,35.41,4
20170501|2017-01-24 23:30,25,35.42,35.42,35.41,35.41,32
20170501|2017-01-25 00:00,25,35.4,35.42,35.35,35.39,170
20170501|2017-01-25 00:30,25,35.38,35.38,35.3,35.33,261
20170501|2017-01-25 01:00,25,35.34,35.36,35.34,35.35,8
20170501|2017-01-25 01:30,25,35.36,35.36,35.35,35.35,8
20170501|2017-01-25 02:00,25,35.35,35.37,35.35,35.36,178
20170501|2017-01-25 02:30,25,35.36,35.36,35.31,35.31,281
20170501|2017-01-25 03:00,25,35.32,35.33,35.29,35.3,419
20170501|2017-01-25 03:30,25,35.31,35.32,35.3,35.32,4
20170501|2017-01-25 04:00,25,35.32,35.32,35.32,35.32,2
20170501|2017-01-25 04:30,25,35.32,35.32,35.32,35.32,6
20170501|2017-01-25 05:00,25,35.33,35.34,35.32,35.34,21
20170501|2017-01-25 05:30,25,35.34,35.48,35.34,35.48,189
20170501|2017-01-25 06:00,25,35.48,35.48,35.44,35.47,9
20170501|2017-01-25 06:30,25,35.46,35.5,35.44,35.49,41
20170501|2017-01-25 07:00,25,35.48,35.5,35.43,35.46,151
20170501|2017-01-25 07:30,25,35.47,35.48,35.41,35.43,94
20170501|2017-01-25 08:30,25,35.49,35.49,35.16,35.29,1958
20170501|2017-01-25 09:00,25,35.28,35.47,35.25,35.39,741
20170501|2017-01-25 09:30,25,35.38,35.39,35.26,35.36,1265
20170501|2017-01-25 10:00,25,35.35,35.4,35.26,35.39,922
20170501|2017-01-25 10:30,25,35.39,35.39,35.24,35.27,586
20170501|2017-01-25 11:00,25,35.27,35.32,35.24,35.24,509
20170501|2017-01-25 11:30,25,35.24,35.25,35.2,35.22,353
20170501|2017-01-25 12:00,25,35.22,35.26,35.2,35.22,651
20170501|2017-01-25 12:30,25,35.22,35.23,35.06,35.07,727
20170501|2017-01-25 13:00,25,35.06,35.21,35,35.14,1588
20170501|2017-01-25 19:00,26,35.17,35.25,35.17,35.24,46
20170501|2017-01-25 19:30,26,35.21,35.24,35.18,35.19,49
20170501|2017-01-25 20:00,26,35.18,35.22,35.18,35.22,5
20170501|2017-01-25 20:30,26,35.22,35.22,35.16,35.18,22
20170501|2017-01-25 21:00,26,35.19,35.2,35.17,35.2,13
20170501|2017-01-25 21:30,26,35.19,35.19,35.17,35.17,9
20170501|2017-01-25 22:00,26,35.16,35.16,35.16,35.16,8
20170501|2017-01-25 22:30,26,35.16,35.17,35.16,35.17,7
20170501|2017-01-25 23:00,26,35.17,35.17,35.17,35.17,5
20170501|2017-01-25 23:30,26,35.16,35.17,35.12,35.12,69
20170501|2017-01-26 00:00,26,35.11,35.11,35.07,35.1,69
20170501|2017-01-26 00:30,26,35.08,35.08,35.03,35.08,166
20170501|2017-01-26 01:00,26,35.07,35.07,35.04,35.05,41
20170501|2017-01-26 01:30,26,35.04,35.04,35.02,35.02,5
20170501|2017-01-26 02:00,26,35.01,35.06,35.01,35.06,61
20170501|2017-01-26 02:30,26,35.03,35.06,35.03,35.06,29
20170501|2017-01-26 03:00,26,35.07,35.11,35.07,35.1,136
20170501|2017-01-26 03:30,26,35.09,35.13,35.09,35.12,46
20170501|2017-01-26 04:00,26,35.13,35.14,35.13,35.14,9
20170501|2017-01-26 04:30,26,35.15,35.15,35.13,35.14,54
20170501|2017-01-26 05:00,26,35.14,35.14,35.06,35.06,38
20170501|2017-01-26 05:30,26,35.05,35.05,35.02,35.03,63
20170501|2017-01-26 06:00,26,35.04,35.07,35.03,35.06,61
20170501|2017-01-26 06:30,26,35.05,35.07,35.04,35.06,28
20170501|2017-01-26 07:00,26,35.06,35.06,35.01,35.03,238
20170501|2017-01-26 07:30,26,35.05,35.05,35,35.03,120
20170501|2017-01-26 08:30,26,35,35.03,34.81,34.84,1765
20170501|2017-01-26 09:00,26,34.84,35.01,34.83,34.97,1244
20170501|2017-01-26 09:30,26,34.96,34.97,34.67,34.73,2358
20170501|2017-01-26 10:00,26,34.71,34.74,34.57,34.58,718
20170501|2017-01-26 10:30,26,34.59,34.59,34.37,34.53,1920
20170501|2017-01-26 11:00,26,34.53,34.73,34.52,34.64,1953
20170501|2017-01-26 11:30,26,34.63,34.68,34.57,34.68,804
20170501|2017-01-26 12:00,26,34.68,34.91,34.67,34.86,746
20170501|2017-01-26 12:30,26,34.86,34.91,34.77,34.79,506
20170501|2017-01-26 13:00,26,34.81,34.83,34.66,34.67,757
20170501|2017-01-26 19:00,27,34.73,34.76,34.62,34.65,114
20170501|2017-01-26 19:30,27,34.64,34.65,34.55,34.59,81
20170501|2017-01-26 20:00,27,34.6,34.6,34.53,34.53,73
20170501|2017-01-26 20:30,27,34.54,34.63,34.54,34.63,78
20170501|2017-01-26 21:00,27,34.63,34.65,34.57,34.58,68
20170501|2017-01-26 21:30,27,34.58,34.6,34.58,34.6,6
20170501|2017-01-26 22:00,27,34.56,34.59,34.56,34.57,26
20170501|2017-01-26 22:30,27,34.58,34.59,34.57,34.59,46
20170501|2017-01-26 23:00,27,34.6,34.62,34.6,34.61,93
20170501|2017-01-26 23:30,27,34.62,34.64,34.62,34.64,62
20170501|2017-01-27 00:00,27,34.61,34.61,34.6,34.6,4
20170501|2017-01-27 00:30,27,34.59,34.59,34.58,34.58,15
20170501|2017-01-27 01:00,27,34.58,34.58,34.58,34.58,7
20170501|2017-01-27 01:30,27,34.57,34.57,34.57,34.57,5
20170501|2017-01-27 02:00,27,34.56,34.56,34.51,34.53,31
20170501|2017-01-27 02:30,27,34.53,34.53,34.52,34.52,12
20170501|2017-01-27 03:00,27,34.52,34.56,34.5,34.55,59
20170501|2017-01-27 03:30,27,34.56,34.58,34.56,34.57,21
20170501|2017-01-27 04:00,27,34.56,34.56,34.53,34.53,66
20170501|2017-01-27 04:30,27,34.53,34.54,34.5,34.51,71
20170501|2017-01-27 05:00,27,34.51,34.52,34.51,34.52,12
20170501|2017-01-27 05:30,27,34.53,34.53,34.52,34.52,15
20170501|2017-01-27 06:00,27,34.52,34.53,34.51,34.53,53
20170501|2017-01-27 06:30,27,34.53,34.55,34.52,34.55,185
20170501|2017-01-27 07:00,27,34.55,34.57,34.53,34.55,188
20170501|2017-01-27 07:30,27,34.54,34.54,34.52,34.53,63
20170501|2017-01-27 08:30,27,34.53,34.55,34.41,34.45,910
20170501|2017-01-27 09:00,27,34.45,34.53,34.36,34.38,1226
20170501|2017-01-27 09:30,27,34.37,34.43,34.33,34.38,805
20170501|2017-01-27 10:00,27,34.38,34.38,34.29,34.35,701
20170501|2017-01-27 10:30,27,34.34,34.42,34.3,34.39,696
20170501|2017-01-27 11:00,27,34.4,34.44,34.36,34.38,397
20170501|2017-01-27 11:30,27,34.38,34.48,34.38,34.46,497
20170501|2017-01-27 12:00,27,34.45,34.62,34.45,34.6,846
20170501|2017-01-27 12:30,27,34.6,34.64,34.54,34.58,625
20170501|2017-01-27 13:00,27,34.59,34.62,34.46,34.6,897
20170501|2017-01-29 19:00,30,34.55,34.55,34.4,34.43,210
20170501|2017-01-29 19:30,30,34.42,34.6,34.42,34.44,54
20170501|2017-01-29 20:00,30,34.42,34.44,34.4,34.4,22
20170501|2017-01-29 20:30,30,34.41,34.42,34.41,34.42,10
20170501|2017-01-29 21:00,30,34.43,34.43,34.4,34.4,32
20170501|2017-01-29 22:00,30,34.36,34.36,34.36,34.36,1
20170501|2017-01-29 22:30,30,34.38,34.39,34.34,34.34,71
20170501|2017-01-29 23:00,30,34.34,34.34,34.32,34.33,57
20170501|2017-01-30 00:00,30,34.35,34.35,34.35,34.35,1
20170501|2017-01-30 01:00,30,34.34,34.34,34.33,34.33,6
20170501|2017-01-30 02:30,30,34.32,34.33,34.31,34.32,92
20170501|2017-01-30 03:00,30,34.33,34.34,34.29,34.29,66
20170501|2017-01-30 03:30,30,34.29,34.3,34.28,34.3,46
20170501|2017-01-30 04:00,30,34.28,34.28,34.28,34.28,1
20170501|2017-01-30 04:30,30,34.3,34.3,34.3,34.3,29
20170501|2017-01-30 05:00,30,34.31,34.31,34.3,34.3,34
20170501|2017-01-30 05:30,30,34.3,34.32,34.29,34.29,29
20170501|2017-01-30 06:00,30,34.28,34.28,34.2,34.28,212
20170501|2017-01-30 06:30,30,34.29,34.31,34.25,34.3,53
20170501|2017-01-30 07:00,30,34.27,34.32,34.25,34.31,39
20170501|2017-01-30 07:30,30,34.28,34.29,34.26,34.28,132
20170501|2017-01-30 08:30,30,34.28,34.28,33.99,34.07,3066
20170501|2017-01-30 09:00,30,34.07,34.1,33.79,33.8,2503
20170501|2017-01-30 09:30,30,33.79,33.91,33.73,33.82,2651
20170501|2017-01-30 10:00,30,33.81,33.83,33.77,33.8,1030
20170501|2017-01-30 10:30,30,33.79,33.8,33.62,33.68,1264
20170501|2017-01-30 11:00,30,33.68,33.79,33.61,33.79,989
20170501|2017-01-30 11:30,30,33.79,33.92,33.77,33.78,922
20170501|2017-01-30 12:00,30,33.78,33.87,33.75,33.84,646
20170501|2017-01-30 12:30,30,33.83,33.94,33.79,33.93,792
20170501|2017-01-30 13:00,30,33.94,33.96,33.85,33.86,1755
20170501|2017-01-30 19:00,31,33.92,33.94,33.83,33.86,94
20170501|2017-01-30 19:30,31,33.83,33.89,33.83,33.86,50
20170501|2017-01-30 20:00,31,33.86,33.87,33.84,33.84,24
20170501|2017-01-30 20:30,31,33.85,33.91,33.85,33.89,26
20170501|2017-01-30 21:00,31,33.89,33.9,33.86,33.87,15
20170501|2017-01-30 22:00,31,33.89,33.92,33.89,33.9,10
20170501|2017-01-30 23:00,31,33.87,33.87,33.85,33.87,3
20170501|2017-01-30 23:30,31,33.9,33.9,33.88,33.88,41
20170501|2017-01-31 00:00,31,33.89,33.9,33.89,33.9,9
20170501|2017-01-31 00:30,31,33.9,33.95,33.9,33.94,16
20170501|2017-01-31 01:00,31,33.96,33.96,33.93,33.95,13
20170501|2017-01-31 01:30,31,33.95,33.95,33.9,33.91,24
20170501|2017-01-31 02:00,31,33.93,34.02,33.93,34,353
20170501|2017-01-31 02:30,31,34,34.07,33.97,34.02,201
20170501|2017-01-31 03:00,31,34.03,34.03,33.99,33.99,112
20170501|2017-01-31 03:30,31,34.03,34.05,34.03,34.03,28
20170501|2017-01-31 04:00,31,34.04,34.07,34.04,34.05,143
20170501|2017-01-31 04:30,31,34.04,34.07,34.04,34.07,59
20170501|2017-01-31 05:00,31,34.08,34.09,34.07,34.07,80
20170501|2017-01-31 05:30,31,34.07,34.1,34.06,34.07,80
20170501|2017-01-31 06:00,31,34.07,34.07,34.06,34.06,29
20170501|2017-01-31 06:30,31,34.06,34.13,34.04,34.08,356
20170501|2017-01-31 07:00,31,34.08,34.1,34.06,34.06,44
20170501|2017-01-31 07:30,31,34.06,34.07,34.04,34.06,27
20170501|2017-01-31 08:30,31,34.03,34.21,34,34.17,2273
20170501|2017-01-31 09:00,31,34.19,34.25,34.16,34.18,1106
20170501|2017-01-31 09:30,31,34.17,34.3,34.16,34.29,1579
20170501|2017-01-31 10:00,31,34.29,34.45,34.29,34.39,1692
20170501|2017-01-31 10:30,31,34.38,34.39,34.21,34.26,1014
20170501|2017-01-31 11:00,31,34.26,34.26,34.1,34.11,506
20170501|2017-01-31 11:30,31,34.11,34.17,34.07,34.11,639
20170501|2017-01-31 12:00,31,34.12,34.2,34.05,34.1,555
20170501|2017-01-31 12:30,31,34.1,34.27,34.1,34.25,718
20170501|2017-01-31 13:00,31,34.25,34.27,34.07,34.11,1556
20170501|2017-01-31 19:00,1,34.15,34.19,34.14,34.14,136
20170501|2017-01-31 19:30,1,34.15,34.19,34.14,34.19,41
20170501|2017-01-31 20:00,1,34.2,34.2,34.2,34.2,5
20170501|2017-01-31 20:30,1,34.18,34.2,34.18,34.2,8
20170501|2017-01-31 21:00,1,34.2,34.2,34.17,34.18,19
20170501|2017-01-31 21:30,1,34.19,34.19,34.14,34.15,62
20170501|2017-01-31 22:00,1,34.15,34.16,34.12,34.15,51
20170501|2017-01-31 22:30,1,34.14,34.14,34.1,34.1,18
20170501|2017-01-31 23:00,1,34.1,34.11,34.1,34.11,12
20170501|2017-01-31 23:30,1,34.11,34.11,34.11,34.11,12
20170501|2017-02-01 00:00,1,34.11,34.12,34.1,34.1,62
20170501|2017-02-01 00:30,1,34.08,34.14,34.08,34.12,10
20170501|2017-02-01 01:00,1,34.14,34.14,34.09,34.09,8
20170501|2017-02-01 01:30,1,34.1,34.14,34.1,34.14,12
20170501|2017-02-01 02:00,1,34.14,34.14,34.14,34.14,10
20170501|2017-02-01 02:30,1,34.14,34.16,34.09,34.16,133
20170501|2017-02-01 03:00,1,34.15,34.18,34.15,34.16,17
20170501|2017-02-01 03:30,1,34.17,34.18,34.17,34.18,2
20170501|2017-02-01 04:00,1,34.19,34.22,34.19,34.2,131
20170501|2017-02-01 04:30,1,34.2,34.2,34.17,34.18,120
20170501|2017-02-01 05:00,1,34.18,34.19,34.1,34.11,30
20170501|2017-02-01 05:30,1,34.12,34.17,34.12,34.16,8
20170501|2017-02-01 06:00,1,34.17,34.19,34.17,34.17,12
20170501|2017-02-01 06:30,1,34.2,34.21,34.18,34.21,184
20170501|2017-02-01 07:00,1,34.2,34.25,34.2,34.23,98
20170501|2017-02-01 07:30,1,34.23,34.23,34.2,34.22,89
20170501|2017-02-01 08:30,1,34.23,34.71,34.18,34.55,1810
20170501|2017-02-01 09:00,1,34.55,34.64,34.53,34.56,1259
20170501|2017-02-01 09:30,1,34.55,34.58,34.44,34.48,573
20170501|2017-02-01 10:00,1,34.47,34.51,34.41,34.43,552
20170501|2017-02-01 10:30,1,34.41,34.42,34.34,34.38,511
20170501|2017-02-01 11:00,1,34.39,34.48,34.35,34.43,472
20170501|2017-02-01 11:30,1,34.44,34.51,34.42,34.48,682
20170501|2017-02-01 12:00,1,34.47,34.49,34.43,34.46,346
20170501|2017-02-01 12:30,1,34.45,34.51,34.42,34.48,198
20170501|2017-02-01 13:00,1,34.48,34.61,34.43,34.6,1083
20170501|2017-02-01 19:00,2,34.6,34.6,34.52,34.57,218
20170501|2017-02-01 19:30,2,34.6,34.64,34.6,34.63,24
20170501|2017-02-01 20:00,2,34.62,34.65,34.6,34.65,70
20170501|2017-02-01 20:30,2,34.64,34.64,34.61,34.62,68
20170501|2017-02-01 21:00,2,34.63,34.65,34.63,34.64,127
20170501|2017-02-01 21:30,2,34.63,34.63,34.62,34.62,30
20170501|2017-02-01 22:00,2,34.63,34.63,34.62,34.63,6
20170501|2017-02-01 22:30,2,34.64,34.64,34.63,34.63,14
20170501|2017-02-02 00:00,2,34.65,34.65,34.65,34.65,10
20170501|2017-02-02 00:30,2,34.65,34.67,34.65,34.67,31
20170501|2017-02-02 01:00,2,34.65,34.7,34.63,34.7,46
20170501|2017-02-02 01:30,2,34.71,34.76,34.71,34.75,42
20170501|2017-02-02 02:00,2,34.76,34.77,34.75,34.76,70
20170501|2017-02-02 02:30,2,34.76,35.05,34.73,34.79,512
20170501|2017-02-02 03:00,2,34.8,34.82,34.78,34.78,191
20170501|2017-02-02 03:30,2,34.77,34.78,34.66,34.74,334
20170501|2017-02-02 04:00,2,34.74,34.75,34.72,34.72,63
20170501|2017-02-02 04:30,2,34.73,34.73,34.68,34.68,69
20170501|2017-02-02 05:00,2,34.69,34.71,34.67,34.69,32
20170501|2017-02-02 05:30,2,34.71,34.72,34.68,34.72,125
20170501|2017-02-02 06:00,2,34.72,34.81,34.72,34.81,19
20170501|2017-02-02 06:30,2,34.81,34.81,34.71,34.71,194
20170501|2017-02-02 07:00,2,34.72,34.72,34.66,34.7,133
20170501|2017-02-02 07:30,2,34.69,34.81,34.68,34.81,97
20170501|2017-02-02 08:30,2,34.75,34.75,34.5,34.52,890
20170501|2017-02-02 09:00,2,34.53,34.59,34.44,34.59,1376
20170501|2017-02-02 09:30,2,34.59,34.69,34.58,34.67,1200
20170501|2017-02-02 10:00,2,34.68,34.81,34.64,34.73,923
20170501|2017-02-02 10:30,2,34.72,34.89,34.71,34.88,857
20170501|2017-02-02 11:00,2,34.87,34.87,34.75,34.79,423
20170501|2017-02-02 11:30,2,34.79,34.94,34.77,34.83,1932
20170501|2017-02-02 12:00,2,34.84,34.91,34.81,34.86,644
20170501|2017-02-02 12:30,2,34.87,34.88,34.82,34.83,427
20170501|2017-02-02 13:00,2,34.84,34.9,34.81,34.84,1481
20170501|2017-02-02 19:00,3,34.88,34.99,34.78,34.97,261
20170501|2017-02-02 19:30,3,34.96,34.96,34.9,34.94,91
20170501|2017-02-02 20:00,3,34.94,34.94,34.81,34.81,173
20170501|2017-02-02 20:30,3,34.81,34.81,34.68,34.7,156
20170501|2017-02-02 21:00,3,34.67,34.73,34.64,34.73,67
20170501|2017-02-02 21:30,3,34.73,34.76,34.73,34.74,10
20170501|2017-02-02 22:00,3,34.74,34.75,34.74,34.75,10
20170501|2017-02-02 22:30,3,34.73,34.75,34.73,34.75,2
20170501|2017-02-02 23:00,3,34.74,34.78,34.74,34.77,20
20170501|2017-02-02 23:30,3,34.76,34.77,34.75,34.77,5
20170501|2017-02-03 00:00,3,34.77,34.78,34.75,34.78,11
20170501|2017-02-03 00:30,3,34.76,34.77,34.75,34.77,11
20170501|2017-02-03 01:00,3,34.77,34.77,34.74,34.76,156
20170501|2017-02-03 01:30,3,34.76,34.81,34.76,34.81,7
20170501|2017-02-03 02:00,3,34.84,34.96,34.83,34.95,179
20170501|2017-02-03 02:30,3,34.97,35.03,34.94,34.94,258
20170501|2017-02-03 03:00,3,34.94,34.98,34.83,34.85,281
20170501|2017-02-03 03:30,3,34.84,34.89,34.82,34.86,62
20170501|2017-02-03 04:00,3,34.86,34.91,34.86,34.89,35
20170501|2017-02-03 04:30,3,34.88,34.88,34.82,34.86,85
20170501|2017-02-03 05:00,3,34.86,34.86,34.84,34.84,45
20170501|2017-02-03 05:30,3,34.82,34.82,34.82,34.82,1
20170501|2017-02-03 06:00,3,34.83,34.83,34.82,34.83,4
20170501|2017-02-03 06:30,3,34.82,34.86,34.82,34.86,107
20170501|2017-02-03 07:00,3,34.84,34.91,34.83,34.9,276
20170501|2017-02-03 07:30,3,34.91,34.95,34.88,34.88,53
20170501|2017-02-03 08:30,3,34.99,34.99,34.5,34.56,2439
20170501|2017-02-03 09:00,3,34.57,34.69,34.56,34.63,917
20170501|2017-02-03 09:30,3,34.62,34.62,34.44,34.47,1187
20170501|2017-02-03 10:00,3,34.48,34.53,34.46,34.52,346
20170501|2017-02-03 10:30,3,34.5,34.53,34.41,34.49,291
20170501|2017-02-03 11:00,3,34.45,34.47,34.29,34.37,792
20170501|2017-02-03 11:30,3,34.38,34.38,34.3,34.32,384
20170501|2017-02-03 12:00,3,34.31,34.31,34.09,34.19,1602
20170501|2017-02-03 12:30,3,34.2,34.31,34.19,34.28,555
20170501|2017-02-03 13:00,3,34.27,34.32,34.11,34.11,1156
20170501|2017-02-05 19:00,6,34.2,34.46,34.2,34.39,110
20170501|2017-02-05 19:30,6,34.38,34.42,34.36,34.42,53
20170501|2017-02-05 20:00,6,34.43,34.47,34.4,34.4,21
20170501|2017-02-05 20:30,6,34.38,34.45,34.38,34.45,32
20170501|2017-02-05 21:00,6,34.46,34.48,34.43,34.45,22
20170501|2017-02-05 21:30,6,34.41,34.41,34.41,34.41,1
20170501|2017-02-05 22:00,6,34.43,34.43,34.42,34.43,50
20170501|2017-02-05 22:30,6,34.44,34.44,34.44,34.44,1
20170501|2017-02-05 23:00,6,34.44,34.45,34.44,34.44,5
20170501|2017-02-05 23:30,6,34.45,34.47,34.44,34.47,28
20170501|2017-02-06 00:00,6,34.47,34.47,34.42,34.46,68
20170501|2017-02-06 00:30,6,34.46,34.49,34.43,34.43,130
20170501|2017-02-06 01:00,6,34.43,34.44,34.42,34.43,11
20170501|2017-02-06 01:30,6,34.42,34.45,34.42,34.43,8
20170501|2017-02-06 02:00,6,34.44,34.44,34.4,34.4,228
20170501|2017-02-06 02:30,6,34.38,34.38,34.34,34.35,32
20170501|2017-02-06 03:00,6,34.36,34.37,34.35,34.35,16
20170501|2017-02-06 03:30,6,34.37,34.4,34.37,34.4,46
20170501|2017-02-06 04:00,6,34.4,34.42,34.39,34.42,5
20170501|2017-02-06 04:30,6,34.41,34.43,34.41,34.43,7
20170501|2017-02-06 05:00,6,34.42,34.45,34.42,34.44,34
20170501|2017-02-06 05:30,6,34.42,34.42,34.42,34.42,2
20170501|2017-02-06 06:00,6,34.43,34.43,34.41,34.41,6
20170501|2017-02-06 06:30,6,34.42,34.45,34.41,34.41,27
20170501|2017-02-06 07:00,6,34.41,34.45,34.32,34.33,378
20170501|2017-02-06 07:30,6,34.34,34.35,34.33,34.33,120
20170501|2017-02-06 08:30,6,34.33,34.47,34.32,34.42,1039
20170501|2017-02-06 09:00,6,34.42,34.42,34.37,34.39,593
20170501|2017-02-06 09:30,6,34.38,34.47,34.37,34.44,326
20170501|2017-02-06 10:00,6,34.43,34.49,34.41,34.48,315
20170501|2017-02-06 10:30,6,34.48,34.5,34.43,34.49,840
20170501|2017-02-06 11:00,6,34.49,34.56,34.46,34.54,670
20170501|2017-02-06 11:30,6,34.53,34.59,34.48,34.58,574
20170501|2017-02-06 12:00,6,34.59,34.63,34.56,34.6,790
20170501|2017-02-06 12:30,6,34.6,34.61,34.55,34.59,819
20170501|2017-02-06 13:00,6,34.59,34.77,34.59,34.74,2071
20170501|2017-02-06 19:00,7,34.8,34.94,34.75,34.89,510
20170501|2017-02-06 19:30,7,34.87,34.9,34.87,34.87,193
20170501|2017-02-06 20:00,7,34.87,34.88,34.84,34.85,71
20170501|2017-02-06 20:30,7,34.85,34.86,34.82,34.82,80
20170501|2017-02-06 21:00,7,34.82,34.82,34.82,34.82,1
20170501|2017-02-06 21:30,7,34.79,34.79,34.78,34.79,9
20170501|2017-02-06 22:00,7,34.8,34.8,34.78,34.8,37
20170501|2017-02-06 22:30,7,34.8,34.8,34.8,34.8,1
20170501|2017-02-06 23:00,7,34.78,34.78,34.78,34.78,4
20170501|2017-02-06 23:30,7,34.77,34.77,34.72,34.76,25
20170501|2017-02-07 00:00,7,34.74,34.74,34.73,34.73,2
20170501|2017-02-07 00:30,7,34.74,34.75,34.66,34.74,76
20170501|2017-02-07 01:00,7,34.7,34.73,34.68,34.73,55
20170501|2017-02-07 01:30,7,34.74,34.74,34.71,34.71,13
20170501|2017-02-07 02:00,7,34.7,34.7,34.67,34.69,25
20170501|2017-02-07 02:30,7,34.71,34.85,34.71,34.81,48
20170501|2017-02-07 03:00,7,34.83,34.83,34.82,34.82,5
20170501|2017-02-07 03:30,7,34.81,34.83,34.81,34.83,6
20170501|2017-02-07 04:30,7,34.77,34.77,34.69,34.69,44
20170501|2017-02-07 05:00,7,34.67,34.67,34.63,34.66,41
20170501|2017-02-07 05:30,7,34.66,34.67,34.65,34.66,163
20170501|2017-02-07 06:00,7,34.66,34.66,34.63,34.63,90
20170501|2017-02-07 06:30,7,34.64,34.65,34.56,34.63,508
20170501|2017-02-07 07:00,7,34.61,34.66,34.59,34.6,228
20170501|2017-02-07 07:30,7,34.61,34.62,34.6,34.61,81
20170501|2017-02-07 08:30,7,34.58,34.8,34.58,34.75,1591
20170501|2017-02-07 09:00,7,34.75,34.8,34.69,34.71,918
20170501|2017-02-07 09:30,7,34.71,34.71,34.6,34.65,630
20170501|2017-02-07 10:00,7,34.65,34.65,34.4,34.52,1640
20170501|2017-02-07 10:30,7,34.52,34.52,34.43,34.46,702
20170501|2017-02-07 11:00,7,34.44,34.46,34.38,34.41,1337
20170501|2017-02-07 11:30,7,34.41,34.6,34.41,34.53,1151
20170501|2017-02-07 12:00,7,34.53,34.59,34.52,34.54,422
20170501|2017-02-07 12:30,7,34.54,34.62,34.54,34.59,443
20170501|2017-02-07 13:00,7,34.59,34.64,34.52,34.61,1165
20170501|2017-02-07 19:00,8,34.6,34.74,34.55,34.68,101
20170501|2017-02-07 19:30,8,34.69,34.69,34.65,34.69,22
20170501|2017-02-07 20:00,8,34.69,34.71,34.68,34.68,12
20170501|2017-02-07 20:30,8,34.67,34.8,34.67,34.78,111
20170501|2017-02-07 21:00,8,34.78,34.79,34.75,34.78,11
20170501|2017-02-07 21:30,8,34.76,34.77,34.76,34.77,41
20170501|2017-02-07 22:00,8,34.76,34.76,34.72,34.73,59
20170501|2017-02-07 22:30,8,34.7,34.71,34.7,34.71,15
20170501|2017-02-07 23:30,8,34.8,34.81,34.8,34.8,4
20170501|2017-02-08 00:00,8,34.79,34.89,34.78,34.87,202
20170501|2017-02-08 00:30,8,34.9,34.9,34.84,34.87,54
20170501|2017-02-08 01:00,8,34.9,34.92,34.87,34.88,73
20170501|2017-02-08 01:30,8,34.88,34.91,34.86,34.87,38
20170501|2017-02-08 02:00,8,34.88,34.89,34.84,34.84,164
20170501|2017-02-08 02:30,8,34.83,34.83,34.76,34.8,243
20170501|2017-02-08 03:00,8,34.8,34.84,34.79,34.79,155
20170501|2017-02-08 03:30,8,34.79,34.8,34.76,34.78,22
20170501|2017-02-08 04:00,8,34.8,34.8,34.78,34.79,22
20170501|2017-02-08 04:30,8,34.79,34.82,34.78,34.8,191
20170501|2017-02-08 05:00,8,34.78,34.78,34.74,34.75,9
20170501|2017-02-08 05:30,8,34.76,34.77,34.75,34.75,13
20170501|2017-02-08 06:00,8,34.75,34.8,34.75,34.77,60
20170501|2017-02-08 06:30,8,34.8,34.86,34.79,34.85,129
20170501|2017-02-08 07:00,8,34.84,34.86,34.8,34.83,207
20170501|2017-02-08 07:30,8,34.83,34.86,34.83,34.83,21
20170501|2017-02-08 08:30,8,34.83,35.01,34.81,34.97,1781
20170501|2017-02-08 09:00,8,34.97,35.13,34.88,34.99,1242
20170501|2017-02-08 09:30,8,34.99,35.05,34.99,35.04,594
20170501|2017-02-08 10:00,8,35.04,35.08,35.02,35.05,622
20170501|2017-02-08 10:30,8,35.05,35.09,35.04,35.07,896
20170501|2017-02-08 11:00,8,35.08,35.12,35.01,35.03,959
20170501|2017-02-08 11:30,8,35.03,35.05,34.88,34.92,812
20170501|2017-02-08 12:00,8,34.93,34.99,34.9,34.94,520
20170501|2017-02-08 12:30,8,34.94,34.94,34.87,34.89,780
20170501|2017-02-08 13:00,8,34.89,35.01,34.87,34.94,1012
20170501|2017-02-08 19:00,9,34.96,34.97,34.89,34.94,177
20170501|2017-02-08 19:30,9,34.93,34.95,34.92,34.95,32
20170501|2017-02-08 20:00,9,34.93,34.93,34.93,34.93,1
20170501|2017-02-08 20:30,9,34.93,34.95,34.92,34.95,26
20170501|2017-02-08 21:00,9,34.95,34.95,34.9,34.9,98
20170501|2017-02-08 21:30,9,34.91,34.91,34.91,34.91,1
20170501|2017-02-08 22:00,9,34.93,34.93,34.91,34.93,7
20170501|2017-02-08 22:30,9,34.93,34.93,34.93,34.93,3
20170501|2017-02-08 23:00,9,34.92,34.92,34.91,34.91,38
20170501|2017-02-08 23:30,9,34.93,34.93,34.9,34.9,264
20170501|2017-02-09 00:00,9,34.9,34.94,34.88,34.93,156
20170501|2017-02-09 00:30,9,34.96,34.96,34.87,34.89,28
20170501|2017-02-09 01:00,9,34.91,34.91,34.9,34.91,11
20170501|2017-02-09 01:30,9,34.91,34.91,34.91,34.91,1
20170501|2017-02-09 02:00,9,34.91,34.93,34.9,34.91,22
20170501|2017-02-09 02:30,9,34.9,34.9,34.89,34.9,13
20170501|2017-02-09 03:00,9,34.89,34.92,34.86,34.91,124
20170501|2017-02-09 03:30,9,34.9,34.97,34.9,34.97,19
20170501|2017-02-09 04:00,9,34.98,34.98,34.91,34.92,80
20170501|2017-02-09 04:30,9,34.95,34.95,34.92,34.92,4
20170501|2017-02-09 05:00,9,34.9,34.95,34.9,34.93,83
20170501|2017-02-09 05:30,9,34.94,34.95,34.92,34.94,96
20170501|2017-02-09 06:00,9,34.93,34.94,34.9,34.93,54
20170501|2017-02-09 06:30,9,34.91,34.93,34.9,34.93,113
20170501|2017-02-09 07:00,9,34.91,35.02,34.9,34.99,212
20170501|2017-02-09 07:30,9,34.98,35.12,34.96,35.08,239
20170501|2017-02-09 08:30,9,35.07,35.16,35.01,35.11,2437
20170501|2017-02-09 09:00,9,35.11,35.12,35.04,35.06,810
20170501|2017-02-09 09:30,9,35.07,35.09,34.98,35.04,896
20170501|2017-02-09 10:00,9,35.03,35.14,35.02,35.11,1098
20170501|2017-02-09 10:30,9,35.12,35.26,35.06,35.1,2728
20170501|2017-02-09 11:00,9,35.07,35.08,34.78,34.93,1917
20170501|2017-02-09 11:30,9,34.94,34.98,34.87,34.88,658
20170501|2017-02-09 12:00,9,34.88,34.93,34.76,34.85,649
20170501|2017-02-09 12:30,9,34.83,34.91,34.82,34.87,771
20170501|2017-02-09 13:00,9,34.88,34.98,34.87,34.92,1533
20170501|2017-02-09 19:00,10,34.94,35.04,34.9,34.94,194
20170501|2017-02-09 19:30,10,34.96,35.12,34.93,35.1,84
20170501|2017-02-09 20:00,10,35.08,35.11,35.06,35.06,38
20170501|2017-02-09 20:30,10,35.1,35.18,35.1,35.14,131
20170501|2017-02-09 21:00,10,35.18,35.18,35.15,35.15,93
20170501|2017-02-09 21:30,10,35.15,35.16,35.15,35.16,19
20170501|2017-02-09 22:00,10,35.17,35.23,35.17,35.2,32
20170501|2017-02-09 22:30,10,35.2,35.2,35.06,35.08,48
20170501|2017-02-09 23:00,10,35.06,35.06,35.05,35.05,5
20170501|2017-02-09 23:30,10,35.05,35.08,35.05,35.06,153
20170501|2017-02-10 00:00,10,35.06,35.13,35.06,35.12,38
20170501|2017-02-10 00:30,10,35.12,35.16,35.11,35.16,130
20170501|2017-02-10 01:00,10,35.16,35.16,35.11,35.11,49
20170501|2017-02-10 01:30,10,35.11,35.11,35.06,35.06,72
20170501|2017-02-10 02:00,10,35.06,35.07,35.04,35.05,40
20170501|2017-02-10 02:30,10,35.04,35.05,34.99,35.03,118
20170501|2017-02-10 03:00,10,35.03,35.03,34.87,34.87,90
20170501|2017-02-10 03:30,10,34.94,34.94,34.92,34.92,5
20170501|2017-02-10 04:00,10,34.9,34.94,34.89,34.89,163
20170501|2017-02-10 04:30,10,34.88,34.91,34.86,34.86,57
20170501|2017-02-10 05:00,10,34.84,34.84,34.76,34.82,91
20170501|2017-02-10 05:30,10,34.82,34.82,34.8,34.81,42
20170501|2017-02-10 06:00,10,34.83,34.83,34.8,34.8,8
20170501|2017-02-10 06:30,10,34.8,34.8,34.78,34.78,22
20170501|2017-02-10 07:00,10,34.81,34.91,34.81,34.91,367
20170501|2017-02-10 07:30,10,34.91,34.94,34.83,34.88,382
20170501|2017-02-10 08:30,10,34.89,35.09,34.62,34.94,3226
20170501|2017-02-10 09:00,10,34.94,34.99,34.85,34.85,1158
20170501|2017-02-10 09:30,10,34.86,35.01,34.86,34.96,852
20170501|2017-02-10 10:00,10,34.96,34.98,34.92,34.95,495
20170501|2017-02-10 10:30,10,34.95,34.96,34.88,34.89,461
20170501|2017-02-10 11:00,10,34.9,34.91,34.82,34.83,557
20170501|2017-02-10 11:30,10,34.83,34.91,34.83,34.87,498
20170501|2017-02-10 12:00,10,34.87,34.91,34.85,34.87,229
20170501|2017-02-10 12:30,10,34.87,34.98,34.85,34.92,1131
20170501|2017-02-10 13:00,10,34.92,34.97,34.84,34.85,844
20170501|2017-02-12 19:00,13,34.9,34.93,34.85,34.86,437
20170501|2017-02-12 19:30,13,34.86,34.9,34.85,34.89,84
20170501|2017-02-12 20:00,13,34.89,34.92,34.89,34.92,36
20170501|2017-02-12 20:30,13,34.92,34.95,34.89,34.9,193
20170501|2017-02-12 21:00,13,34.91,34.91,34.76,34.76,79
20170501|2017-02-12 21:30,13,34.79,34.8,34.79,34.79,15
20170501|2017-02-12 22:00,13,34.79,34.79,34.75,34.75,29
20170501|2017-02-12 22:30,13,34.75,34.75,34.74,34.74,14
20170501|2017-02-12 23:00,13,34.7,34.7,34.68,34.68,9
20170501|2017-02-12 23:30,13,34.69,34.71,34.6,34.6,84
20170501|2017-02-13 00:00,13,34.6,34.67,34.6,34.66,26
20170501|2017-02-13 00:30,13,34.65,34.65,34.53,34.57,107
20170501|2017-02-13 01:00,13,34.56,34.65,34.56,34.64,232
20170501|2017-02-13 01:30,13,34.65,34.67,34.64,34.66,32
20170501|2017-02-13 02:00,13,34.66,34.7,34.6,34.63,146
20170501|2017-02-13 02:30,13,34.62,34.63,34.59,34.62,80
20170501|2017-02-13 03:00,13,34.61,34.61,34.59,34.61,27
20170501|2017-02-13 03:30,13,34.61,34.61,34.59,34.6,37
20170501|2017-02-13 04:00,13,34.59,34.67,34.59,34.67,67
20170501|2017-02-13 04:30,13,34.64,34.64,34.62,34.62,6
20170501|2017-02-13 05:00,13,34.61,34.66,34.61,34.64,29
20170501|2017-02-13 05:30,13,34.63,34.65,34.62,34.62,13
20170501|2017-02-13 06:00,13,34.61,34.61,34.6,34.6,7
20170501|2017-02-13 06:30,13,34.59,34.65,34.59,34.63,28
20170501|2017-02-13 07:00,13,34.62,34.68,34.62,34.67,147
20170501|2017-02-13 07:30,13,34.66,34.67,34.64,34.66,83
20170501|2017-02-13 08:30,13,34.69,34.77,34.59,34.76,1601
20170501|2017-02-13 09:00,13,34.76,34.77,34.54,34.57,1300
20170501|2017-02-13 09:30,13,34.56,34.57,34.41,34.54,1776
20170501|2017-02-13 10:00,13,34.53,34.63,34.48,34.6,576
20170501|2017-02-13 10:30,13,34.59,34.6,34.49,34.54,748
20170501|2017-02-13 11:00,13,34.54,34.54,34.48,34.54,485
20170501|2017-02-13 11:30,13,34.55,34.67,34.53,34.67,722
20170501|2017-02-13 12:00,13,34.67,34.68,34.59,34.6,252
20170501|2017-02-13 12:30,13,34.6,34.6,34.55,34.58,159
20170501|2017-02-13 13:00,13,34.58,34.58,34.41,34.51,1471
20170501|2017-02-13 19:00,14,34.45,34.57,34.45,34.49,471
20170501|2017-02-13 19:30,14,34.49,34.49,34.42,34.44,189
20170501|2017-02-13 20:00,14,34.44,34.44,34.38,34.41,190
20170501|2017-02-13 20:30,14,34.42,34.44,34.37,34.37,269
20170501|2017-02-13 21:00,14,34.37,34.48,34.37,34.46,176
20170501|2017-02-13 21:30,14,34.45,34.45,34.43,34.44,14
20170501|2017-02-13 22:00,14,34.46,34.46,34.44,34.44,7
20170501|2017-02-13 22:30,14,34.43,34.44,34.42,34.42,13
20170501|2017-02-13 23:00,14,34.43,34.43,34.43,34.43,6
20170501|2017-02-13 23:30,14,34.43,34.52,34.42,34.5,205
20170501|2017-02-14 00:00,14,34.51,34.52,34.48,34.5,223
20170501|2017-02-14 00:30,14,34.5,34.5,34.37,34.4,228
20170501|2017-02-14 01:00,14,34.41,34.42,34.39,34.4,62
20170501|2017-02-14 01:30,14,34.39,34.4,34.37,34.37,58
20170501|2017-02-14 02:00,14,34.37,34.45,34.37,34.45,147
20170501|2017-02-14 02:30,14,34.45,34.58,34.44,34.55,518
20170501|2017-02-14 03:00,14,34.55,34.6,34.54,34.56,372
20170501|2017-02-14 03:30,14,34.55,34.56,34.5,34.5,289
20170501|2017-02-14 04:00,14,34.51,34.53,34.5,34.5,212
20170501|2017-02-14 04:30,14,34.51,34.55,34.5,34.53,224
20170501|2017-02-14 05:00,14,34.54,34.54,34.49,34.53,84
20170501|2017-02-14 05:30,14,34.54,34.55,34.53,34.54,35
20170501|2017-02-14 06:00,14,34.55,34.57,34.51,34.51,19
20170501|2017-02-14 06:30,14,34.51,34.59,34.51,34.58,131
20170501|2017-02-14 07:00,14,34.59,34.59,34.46,34.47,391
20170501|2017-02-14 07:30,14,34.47,34.52,34.47,34.49,73
20170501|2017-02-14 08:30,14,34.49,34.58,34.4,34.41,1681
20170501|2017-02-14 09:00,14,34.38,34.39,34.13,34.14,3236
20170501|2017-02-14 09:30,14,34.14,34.16,34.02,34.11,2493
20170501|2017-02-14 10:00,14,34.11,34.24,34.06,34.23,1200
20170501|2017-02-14 10:30,14,34.23,34.38,34.16,34.36,1106
20170501|2017-02-14 11:00,14,34.36,34.41,34.3,34.38,847
20170501|2017-02-14 11:30,14,34.38,34.45,34.36,34.43,1036
20170501|2017-02-14 12:00,14,34.43,34.44,34.32,34.33,839
20170501|2017-02-14 12:30,14,34.33,34.35,34.25,34.32,622
20170501|2017-02-14 13:00,14,34.32,34.45,34.32,34.44,1295
20170501|2017-02-14 19:00,15,34.43,34.44,34.4,34.44,109
20170501|2017-02-14 19:30,15,34.45,34.47,34.44,34.44,78
20170501|2017-02-14 20:00,15,34.45,34.46,34.45,34.45,29
20170501|2017-02-14 20:30,15,34.45,34.45,34.43,34.43,7
20170501|2017-02-14 21:00,15,34.44,34.47,34.44,34.47,38
20170501|2017-02-14 21:30,15,34.47,34.47,34.47,34.47,2
20170501|2017-02-14 22:00,15,34.47,34.47,34.47,34.47,27
20170501|2017-02-14 22:30,15,34.46,34.46,34.46,34.46,13
20170501|2017-02-14 23:00,15,34.43,34.43,34.42,34.42,7
20170501|2017-02-14 23:30,15,34.42,34.47,34.42,34.44,55
20170501|2017-02-15 00:00,15,34.42,34.47,34.41,34.47,30
20170501|2017-02-15 00:30,15,34.45,34.45,34.41,34.41,60
20170501|2017-02-15 01:00,15,34.42,34.49,34.42,34.49,342
20170501|2017-02-15 01:30,15,34.49,34.5,34.47,34.48,173
20170501|2017-02-15 02:00,15,34.47,34.48,34.47,34.48,17
20170501|2017-02-15 02:30,15,34.49,34.51,34.46,34.5,195
20170501|2017-02-15 03:00,15,34.49,34.5,34.49,34.5,20
20170501|2017-02-15 03:30,15,34.5,34.5,34.48,34.5,13
20170501|2017-02-15 04:00,15,34.5,34.5,34.45,34.45,101
20170501|2017-02-15 04:30,15,34.47,34.48,34.46,34.47,6
20170501|2017-02-15 05:00,15,34.46,34.46,34.42,34.44,39
20170501|2017-02-15 05:30,15,34.44,34.45,34.43,34.44,36
20170501|2017-02-15 06:00,15,34.43,34.45,34.42,34.44,45
20170501|2017-02-15 06:30,15,34.45,34.46,34.42,34.44,89
20170501|2017-02-15 07:00,15,34.44,34.49,34.41,34.49,864
20170501|2017-02-15 07:30,15,34.48,34.5,34.45,34.47,168
20170501|2017-02-15 08:30,15,34.48,34.66,34.42,34.55,2438
20170501|2017-02-15 09:00,15,34.56,34.61,34.53,34.59,1102
20170501|2017-02-15 09:30,15,34.59,34.7,34.58,34.66,1347
20170501|2017-02-15 10:00,15,34.66,34.67,34.6,34.63,911
20170501|2017-02-15 10:30,15,34.64,34.65,34.56,34.6,1391
20170501|2017-02-15 11:00,15,34.6,34.61,34.37,34.44,2825
20170501|2017-02-15 11:30,15,34.43,34.46,34.32,34.34,1324
20170501|2017-02-15 12:00,15,34.34,34.43,34.28,34.4,837
20170501|2017-02-15 12:30,15,34.39,34.39,34.26,34.34,784
20170501|2017-02-15 13:00,15,34.35,34.35,34.2,34.2,1888
20170501|2017-02-15 19:00,16,34.26,34.36,34.24,34.32,918
20170501|2017-02-15 19:30,16,34.3,34.33,34.26,34.28,394
20170501|2017-02-15 20:00,16,34.28,34.33,34.27,34.33,101
20170501|2017-02-15 20:30,16,34.32,34.37,34.3,34.33,315
20170501|2017-02-15 21:00,16,34.34,34.38,34.33,34.33,129
20170501|2017-02-15 21:30,16,34.32,34.32,34.3,34.3,9
20170501|2017-02-15 22:00,16,34.3,34.3,34.27,34.27,39
20170501|2017-02-15 22:30,16,34.27,34.27,34.25,34.26,28
20170501|2017-02-15 23:00,16,34.27,34.31,34.26,34.31,92
20170501|2017-02-15 23:30,16,34.31,34.35,34.21,34.24,267
20170501|2017-02-16 00:00,16,34.24,34.25,34.16,34.18,142
20170501|2017-02-16 00:30,16,34.18,34.18,34.15,34.15,88
20170501|2017-02-16 01:00,16,34.15,34.2,34.15,34.2,115
20170501|2017-02-16 01:30,16,34.2,34.22,34.18,34.19,452
20170501|2017-02-16 02:00,16,34.2,34.21,34.16,34.19,600
20170501|2017-02-16 02:30,16,34.19,34.26,34.19,34.19,35
20170501|2017-02-16 03:00,16,34.19,34.21,34.18,34.18,90
20170501|2017-02-16 03:30,16,34.18,34.18,34.05,34.07,297
20170501|2017-02-16 04:00,16,34.08,34.09,34.01,34.02,430
20170501|2017-02-16 04:30,16,34.03,34.03,33.96,34,393
20170501|2017-02-16 05:00,16,33.99,34.09,33.96,34.06,552
20170501|2017-02-16 05:30,16,34.06,34.06,34.05,34.06,67
20170501|2017-02-16 06:00,16,34.05,34.07,34.04,34.06,147
20170501|2017-02-16 06:30,16,34.06,34.07,34.05,34.06,90
20170501|2017-02-16 07:00,16,34.04,34.11,34.04,34.07,476
20170501|2017-02-16 07:30,16,34.07,34.1,33.98,34.02,846
20170501|2017-02-16 08:30,16,34.06,34.12,33.8,33.82,5237
20170501|2017-02-16 09:00,16,33.82,33.98,33.76,33.84,4191
20170501|2017-02-16 09:30,16,33.85,33.91,33.78,33.79,2342
20170501|2017-02-16 10:00,16,33.8,33.84,33.78,33.81,2192
20170501|2017-02-16 10:30,16,33.81,33.88,33.78,33.81,2018
20170501|2017-02-16 11:00,16,33.82,33.91,33.82,33.84,1107
20170501|2017-02-16 11:30,16,33.84,33.92,33.83,33.89,1174
20170501|2017-02-16 12:00,16,33.89,33.91,33.85,33.9,1343
20170501|2017-02-16 12:30,16,33.89,33.93,33.84,33.84,1084
20170501|2017-02-16 13:00,16,33.85,33.87,33.78,33.86,2264
20170501|2017-02-16 19:00,17,33.91,33.93,33.8,33.85,398
20170501|2017-02-16 19:30,17,33.85,33.85,33.55,33.55,1522
20170501|2017-02-16 20:00,17,33.56,33.62,33.55,33.57,194
20170501|2017-02-16 20:30,17,33.58,33.64,33.58,33.6,324
20170501|2017-02-16 21:00,17,33.6,33.6,33.52,33.52,123
20170501|2017-02-16 21:30,17,33.53,33.58,33.52,33.56,42
20170501|2017-02-16 22:00,17,33.57,33.58,33.56,33.58,13
20170501|2017-02-16 22:30,17,33.57,33.61,33.57,33.6,33
20170501|2017-02-16 23:00,17,33.6,33.6,33.57,33.59,14
20170501|2017-02-16 23:30,17,33.59,33.64,33.57,33.58,528
20170501|2017-02-17 00:00,17,33.58,33.59,33.51,33.53,268
20170501|2017-02-17 00:30,17,33.53,33.56,33.51,33.52,107
20170501|2017-02-17 01:00,17,33.55,33.65,33.55,33.6,172
20170501|2017-02-17 01:30,17,33.58,33.59,33.56,33.57,50
20170501|2017-02-17 02:00,17,33.57,33.61,33.42,33.42,727
20170501|2017-02-17 02:30,17,33.42,33.5,33.4,33.46,343
20170501|2017-02-17 03:00,17,33.45,33.45,33.26,33.35,790
20170501|2017-02-17 03:30,17,33.36,33.43,33.32,33.32,416
20170501|2017-02-17 04:00,17,33.33,33.33,33.25,33.26,588
20170501|2017-02-17 04:30,17,33.27,33.28,33.22,33.25,314
20170501|2017-02-17 05:00,17,33.23,33.23,33.13,33.2,553
20170501|2017-02-17 05:30,17,33.22,33.26,33.22,33.26,183
20170501|2017-02-17 06:00,17,33.27,33.35,33.24,33.24,284
20170501|2017-02-17 06:30,17,33.27,33.3,33.19,33.3,598
20170501|2017-02-17 07:00,17,33.31,33.36,33.28,33.33,487
20170501|2017-02-17 07:30,17,33.33,33.35,33.29,33.29,349
20170501|2017-02-17 08:30,17,33.42,33.44,33.18,33.39,6582
20170501|2017-02-17 09:00,17,33.4,33.47,33.33,33.41,1866
20170501|2017-02-17 09:30,17,33.42,33.42,33.2,33.29,3069
20170501|2017-02-17 10:00,17,33.28,33.29,33.19,33.24,2019
20170501|2017-02-17 10:30,17,33.25,33.25,33.13,33.23,1963
20170501|2017-02-17 11:00,17,33.22,33.27,33.12,33.2,1252
20170501|2017-02-17 11:30,17,33.2,33.23,33.15,33.22,1304
20170501|2017-02-17 12:00,17,33.23,33.25,33.17,33.2,1061
20170501|2017-02-17 12:30,17,33.2,33.23,33.15,33.22,1371
20170501|2017-02-17 13:00,17,33.22,33.26,33.13,33.19,2458
20170501|2017-02-20 19:00,21,33.15,33.38,33.12,33.33,1686
20170501|2017-02-20 19:30,21,33.33,33.35,33.24,33.35,598
20170501|2017-02-20 20:00,21,33.36,33.39,33.29,33.32,293
20170501|2017-02-20 20:30,21,33.33,33.41,33.33,33.33,444
20170501|2017-02-20 21:00,21,33.32,33.32,33.12,33.13,342
20170501|2017-02-20 21:30,21,33.14,33.23,33.14,33.16,206
20170501|2017-02-20 22:00,21,33.18,33.22,33.18,33.2,35
20170501|2017-02-20 22:30,21,33.2,33.2,33.18,33.19,20
20170501|2017-02-20 23:00,21,33.2,33.2,33.16,33.16,25
20170501|2017-02-20 23:30,21,33.17,33.22,33.14,33.21,100
20170501|2017-02-21 00:00,21,33.22,33.41,33.22,33.41,234
20170501|2017-02-21 00:30,21,33.41,33.42,33.26,33.26,348
20170501|2017-02-21 01:00,21,33.28,33.37,33.28,33.31,158
20170501|2017-02-21 01:30,21,33.31,33.37,33.31,33.34,222
20170501|2017-02-21 02:00,21,33.34,33.44,33.27,33.39,271
20170501|2017-02-21 02:30,21,33.39,33.41,33.29,33.32,190
20170501|2017-02-21 03:00,21,33.32,33.34,33.21,33.21,277
20170501|2017-02-21 03:30,21,33.2,33.21,32.9,32.93,1892
20170501|2017-02-21 04:00,21,32.93,33,32.93,33,313
20170501|2017-02-21 04:30,21,33.01,33.01,32.99,33,130
20170501|2017-02-21 05:00,21,32.99,33.06,32.99,33.03,111
20170501|2017-02-21 05:30,21,33.03,33.04,33.01,33.01,143
20170501|2017-02-21 06:00,21,33.03,33.03,33.01,33.01,73
20170501|2017-02-21 06:30,21,33.01,33.06,32.97,32.99,351
20170501|2017-02-21 07:00,21,32.99,33.13,32.97,33.04,904
20170501|2017-02-21 07:30,21,33.04,33.06,33.01,33.02,400
20170501|2017-02-21 08:30,21,33.08,33.1,32.78,32.85,7427
20170501|2017-02-21 09:00,21,32.85,33.09,32.85,33.07,4212
20170501|2017-02-21 09:30,21,33.08,33.16,32.98,33.01,2263
20170501|2017-02-21 10:00,21,33.01,33.02,32.93,32.94,1384
20170501|2017-02-21 10:30,21,32.95,32.96,32.9,32.94,1453
20170501|2017-02-21 11:00,21,32.94,32.97,32.91,32.93,1818
20170501|2017-02-21 11:30,21,32.94,32.97,32.92,32.92,1647
20170501|2017-02-21 12:00,21,32.93,32.94,32.87,32.87,1661
20170501|2017-02-21 12:30,21,32.87,32.9,32.82,32.85,1345
20170501|2017-02-21 13:00,21,32.85,32.99,32.77,32.9,3612
20170501|2017-02-21 19:00,22,32.99,33.11,32.98,33.05,1398
20170501|2017-02-21 19:30,22,33.06,33.08,33.04,33.06,211
20170501|2017-02-21 20:00,22,33.06,33.1,33.04,33.04,170
20170501|2017-02-21 20:30,22,33.05,33.06,33.01,33.04,405
20170501|2017-02-21 21:00,22,33.04,33.1,33.02,33.08,362
20170501|2017-02-21 21:30,22,33.08,33.11,33.07,33.08,90
20170501|2017-02-21 22:00,22,33.07,33.1,33.07,33.09,35
20170501|2017-02-21 22:30,22,33.08,33.11,33.08,33.09,111
20170501|2017-02-21 23:00,22,33.08,33.09,33.07,33.08,85
20170501|2017-02-21 23:30,22,33.07,33.16,33.04,33.16,621
20170501|2017-02-22 00:00,22,33.15,33.2,33.13,33.16,623
20170501|2017-02-22 00:30,22,33.16,33.2,33.15,33.17,129
20170501|2017-02-22 01:00,22,33.16,33.23,33.13,33.2,493
20170501|2017-02-22 01:30,22,33.2,33.22,33.08,33.09,597
20170501|2017-02-22 02:00,22,33.09,33.09,33.01,33.05,609
20170501|2017-02-22 02:30,22,33.05,33.22,33.04,33.1,1244
20170501|2017-02-22 03:00,22,33.1,33.11,33.05,33.05,270
20170501|2017-02-22 03:30,22,33.06,33.29,33.05,33.29,1377
20170501|2017-02-22 04:00,22,33.28,33.31,33.22,33.23,726
20170501|2017-02-22 04:30,22,33.23,33.25,33.22,33.24,380
20170501|2017-02-22 05:00,22,33.24,33.24,33.19,33.23,426
20170501|2017-02-22 05:30,22,33.23,33.23,33.22,33.23,158
20170501|2017-02-22 06:00,22,33.22,33.23,33.19,33.19,154
20170501|2017-02-22 06:30,22,33.2,33.23,33.19,33.22,190
20170501|2017-02-22 07:00,22,33.23,33.33,33.23,33.32,946
20170501|2017-02-22 07:30,22,33.33,33.35,33.32,33.34,285
20170501|2017-02-22 08:30,22,33.33,33.36,33.2,33.24,6123
20170501|2017-02-22 09:00,22,33.25,33.39,33.22,33.25,2965
20170501|2017-02-22 09:30,22,33.25,33.26,33.08,33.1,3675
20170501|2017-02-22 10:00,22,33.11,33.15,33.08,33.08,2984
20170501|2017-02-22 10:30,22,33.08,33.08,32.98,33.04,2694
20170501|2017-02-22 11:00,22,33.05,33.05,32.9,32.93,2561
20170501|2017-02-22 11:30,22,32.93,33.04,32.9,33.04,2509
20170501|2017-02-22 12:00,22,33.03,33.06,33,33.03,1734
20170501|2017-02-22 12:30,22,33.04,33.14,33.03,33.1,2326
20170501|2017-02-22 13:00,22,33.1,33.1,32.98,33.08,4121
20170501|2017-02-22 19:00,23,33.08,33.16,33.04,33.12,770
20170501|2017-02-22 19:30,23,33.11,33.14,33.09,33.1,256
20170501|2017-02-22 20:00,23,33.1,33.16,33.1,33.14,243
20170501|2017-02-22 20:30,23,33.14,33.19,33.12,33.17,406
20170501|2017-02-22 21:00,23,33.16,33.18,33.04,33.05,613
20170501|2017-02-22 21:30,23,33.05,33.09,33.05,33.08,91
20170501|2017-02-22 22:00,23,33.08,33.08,33.05,33.06,110
20170501|2017-02-22 22:30,23,33.07,33.07,32.98,32.98,407
20170501|2017-02-22 23:00,23,32.98,33.02,32.98,33,141
20170501|2017-02-22 23:30,23,32.99,32.99,32.9,32.91,879
20170501|2017-02-23 00:00,23,32.91,32.95,32.9,32.95,193
20170501|2017-02-23 00:30,23,32.95,32.95,32.84,32.88,684
20170501|2017-02-23 01:00,23,32.88,32.96,32.87,32.9,467
20170501|2017-02-23 01:30,23,32.91,32.91,32.84,32.89,323
20170501|2017-02-23 02:00,23,32.89,32.91,32.86,32.86,175
20170501|2017-02-23 02:30,23,32.87,32.88,32.83,32.84,233
20170501|2017-02-23 03:00,23,32.85,32.85,32.72,32.74,1488
20170501|2017-02-23 03:30,23,32.74,32.83,32.73,32.83,329
20170501|2017-02-23 04:00,23,32.83,32.88,32.8,32.88,348
20170501|2017-02-23 04:30,23,32.88,32.91,32.87,32.89,99
20170501|2017-02-23 05:00,23,32.9,32.91,32.86,32.88,185
20170501|2017-02-23 05:30,23,32.88,32.92,32.86,32.91,275
20170501|2017-02-23 06:00,23,32.91,32.93,32.9,32.92,215
20170501|2017-02-23 06:30,23,32.91,32.93,32.89,32.91,276
20170501|2017-02-23 07:00,23,32.92,32.95,32.9,32.91,511
20170501|2017-02-23 07:30,23,32.91,32.95,32.91,32.93,493
20170501|2017-02-23 08:30,23,32.88,32.89,32.73,32.79,5358
20170501|2017-02-23 09:00,23,32.78,32.79,32.61,32.61,3745
20170501|2017-02-23 09:30,23,32.61,32.62,32.55,32.58,3446
20170501|2017-02-23 10:00,23,32.58,32.71,32.53,32.65,3398
20170501|2017-02-23 10:30,23,32.65,32.68,32.59,32.64,2481
20170501|2017-02-23 11:00,23,32.64,32.65,32.55,32.61,1760
20170501|2017-02-23 11:30,23,32.61,32.62,32.56,32.57,1550
20170501|2017-02-23 12:00,23,32.57,32.59,32.54,32.57,2440
20170501|2017-02-23 12:30,23,32.56,32.59,32.51,32.51,2624
20170501|2017-02-23 13:00,23,32.51,32.67,32.51,32.65,3598
20170501|2017-02-23 19:00,24,32.65,32.68,32.6,32.66,1209
20170501|2017-02-23 19:30,24,32.66,32.74,32.65,32.69,547
20170501|2017-02-23 20:00,24,32.68,32.73,32.67,32.73,494
20170501|2017-02-23 20:30,24,32.73,32.77,32.73,32.76,451
20170501|2017-02-23 21:00,24,32.75,32.86,32.75,32.82,929
20170501|2017-02-23 21:30,24,32.81,32.85,32.76,32.77,249
20170501|2017-02-23 22:00,24,32.78,32.78,32.73,32.74,269
20170501|2017-02-23 22:30,24,32.74,32.75,32.73,32.74,76
20170501|2017-02-23 23:00,24,32.74,32.74,32.7,32.72,198
20170501|2017-02-23 23:30,24,32.73,32.79,32.72,32.75,533
20170501|2017-02-24 00:00,24,32.75,32.84,32.74,32.82,474
20170501|2017-02-24 00:30,24,32.82,32.88,32.82,32.83,588
20170501|2017-02-24 01:00,24,32.84,32.84,32.78,32.8,178
20170501|2017-02-24 01:30,24,32.79,32.79,32.75,32.77,244
20170501|2017-02-24 02:00,24,32.77,32.78,32.69,32.71,269
20170501|2017-02-24 02:30,24,32.71,32.75,32.68,32.74,454
20170501|2017-02-24 03:00,24,32.73,32.78,32.73,32.78,267
20170501|2017-02-24 03:30,24,32.78,32.87,32.78,32.8,968
20170501|2017-02-24 04:00,24,32.8,32.83,32.77,32.79,180
20170501|2017-02-24 04:30,24,32.79,32.84,32.79,32.83,155
20170501|2017-02-24 05:00,24,32.83,32.86,32.8,32.81,299
20170501|2017-02-24 05:30,24,32.81,32.85,32.8,32.82,145
20170501|2017-02-24 06:00,24,32.81,32.82,32.79,32.79,96
20170501|2017-02-24 06:30,24,32.78,32.82,32.75,32.75,549
20170501|2017-02-24 07:00,24,32.75,32.82,32.75,32.82,847
20170501|2017-02-24 07:30,24,32.82,32.84,32.79,32.8,384
20170501|2017-02-24 08:30,24,32.79,32.83,32.7,32.82,3951
20170501|2017-02-24 09:00,24,32.81,32.93,32.8,32.83,3259
20170501|2017-02-24 09:30,24,32.84,32.86,32.74,32.86,2850
20170501|2017-02-24 10:00,24,32.85,32.88,32.8,32.8,1506
20170501|2017-02-24 10:30,24,32.8,32.81,32.75,32.8,1705
20170501|2017-02-24 11:00,24,32.8,32.84,32.79,32.79,1202
20170501|2017-02-24 11:30,24,32.8,32.8,32.68,32.71,2239
20170501|2017-02-24 12:00,24,32.72,32.77,32.7,32.74,1354
20170501|2017-02-24 12:30,24,32.75,32.76,32.67,32.68,1636
20170501|2017-02-24 13:00,24,32.68,32.74,32.63,32.66,4048
20170501|2017-02-26 19:00,27,32.81,32.85,32.77,32.81,1410
20170501|2017-02-26 19:30,27,32.82,32.84,32.77,32.82,345
20170501|2017-02-26 20:00,27,32.81,32.83,32.79,32.82,394
20170501|2017-02-26 20:30,27,32.82,32.86,32.81,32.84,555
20170501|2017-02-26 21:00,27,32.85,32.86,32.74,32.77,315
20170501|2017-02-26 21:30,27,32.78,32.8,32.77,32.78,76
20170501|2017-02-26 22:00,27,32.78,32.78,32.76,32.77,74
20170501|2017-02-26 22:30,27,32.77,32.78,32.77,32.77,31
20170501|2017-02-26 23:00,27,32.77,32.78,32.76,32.76,46
20170501|2017-02-26 23:30,27,32.76,32.76,32.74,32.75,93
20170501|2017-02-27 00:00,27,32.75,32.77,32.74,32.76,216
20170501|2017-02-27 00:30,27,32.76,32.77,32.72,32.76,309
20170501|2017-02-27 01:00,27,32.77,32.77,32.72,32.72,289
20170501|2017-02-27 01:30,27,32.72,32.77,32.71,32.74,248
20170501|2017-02-27 02:00,27,32.74,32.77,32.73,32.77,267
20170501|2017-02-27 02:30,27,32.77,32.77,32.71,32.71,108
20170501|2017-02-27 03:00,27,32.72,32.74,32.71,32.74,146
20170501|2017-02-27 03:30,27,32.73,32.74,32.71,32.71,85
20170501|2017-02-27 04:00,27,32.71,32.71,32.66,32.66,480
20170501|2017-02-27 04:30,27,32.66,32.66,32.63,32.65,251
20170501|2017-02-27 05:00,27,32.65,32.67,32.64,32.65,129
20170501|2017-02-27 05:30,27,32.65,32.65,32.64,32.64,65
20170501|2017-02-27 06:00,27,32.65,32.65,32.64,32.64,45
20170501|2017-02-27 06:30,27,32.64,32.66,32.61,32.63,342
20170501|2017-02-27 07:00,27,32.63,32.65,32.55,32.56,880
20170501|2017-02-27 07:30,27,32.57,32.57,32.49,32.51,1334
20170501|2017-02-27 08:30,27,32.56,32.56,32.35,32.38,6214
20170501|2017-02-27 09:00,27,32.39,32.48,32.35,32.45,3066
20170501|2017-02-27 09:30,27,32.46,32.49,32.44,32.47,1763
20170501|2017-02-27 10:00,27,32.48,32.48,32.38,32.43,2098
20170501|2017-02-27 10:30,27,32.43,32.43,32.37,32.38,1437
20170501|2017-02-27 11:00,27,32.39,32.43,32.37,32.39,1877
20170501|2017-02-27 11:30,27,32.38,32.43,32.36,32.41,1519
20170501|2017-02-27 12:00,27,32.42,32.47,32.41,32.44,1787
20170501|2017-02-27 12:30,27,32.45,32.48,32.43,32.48,1504
20170501|2017-02-27 13:00,27,32.48,32.68,32.46,32.68,4542
20170501|2017-02-27 19:00,28,32.56,32.72,32.55,32.72,1576
20170501|2017-02-27 19:30,28,32.71,32.75,32.69,32.73,463
20170501|2017-02-27 20:00,28,32.73,32.75,32.68,32.68,290
20170501|2017-02-27 20:30,28,32.68,32.7,32.65,32.67,241
20170501|2017-02-27 21:00,28,32.68,32.69,32.61,32.68,537
20170501|2017-02-27 21:30,28,32.68,32.68,32.65,32.66,61
20170501|2017-02-27 22:00,28,32.66,32.68,32.66,32.68,23
20170501|2017-02-27 22:30,28,32.68,32.71,32.68,32.71,118
20170501|2017-02-27 23:00,28,32.7,32.71,32.68,32.68,49
20170501|2017-02-27 23:30,28,32.69,32.76,32.69,32.73,307
20170501|2017-02-28 00:00,28,32.72,32.8,32.72,32.78,448
20170501|2017-02-28 00:30,28,32.78,32.78,32.71,32.75,339
20170501|2017-02-28 01:00,28,32.76,32.8,32.75,32.76,292
20170501|2017-02-28 01:30,28,32.77,32.78,32.75,32.75,76
20170501|2017-02-28 02:00,28,32.76,32.76,32.68,32.69,431
20170501|2017-02-28 02:30,28,32.69,32.72,32.63,32.69,633
20170501|2017-02-28 03:00,28,32.68,32.75,32.68,32.7,255
20170501|2017-02-28 03:30,28,32.71,32.77,32.7,32.77,368
20170501|2017-02-28 04:00,28,32.76,32.77,32.74,32.75,365
20170501|2017-02-28 04:30,28,32.74,32.82,32.74,32.82,356
20170501|2017-02-28 05:00,28,32.81,32.82,32.76,32.76,205
20170501|2017-02-28 05:30,28,32.76,32.84,32.76,32.82,575
20170501|2017-02-28 06:00,28,32.83,32.99,32.83,32.96,1667
20170501|2017-02-28 06:30,28,32.98,33.14,32.91,33.03,2034
20170501|2017-02-28 07:00,28,33.03,33.17,33.01,33.15,1854
20170501|2017-02-28 07:30,28,33.15,33.29,33.13,33.18,2556
20170501|2017-02-28 08:30,28,33.26,34.28,33.24,33.89,32148
20170501|2017-02-28 09:00,28,33.9,34.63,33.9,34.47,20245
20170501|2017-02-28 09:30,28,34.47,34.72,34.06,34.26,13862
20170501|2017-02-28 10:00,28,34.26,34.47,34.17,34.33,6978
20170501|2017-02-28 10:30,28,34.33,34.74,34.33,34.56,7571
20170501|2017-02-28 11:00,28,34.56,34.57,34.41,34.46,2931
20170501|2017-02-28 11:30,28,34.46,34.66,34.45,34.57,3820
20170501|2017-02-28 12:00,28,34.57,34.64,34.4,34.41,7118
20170501|2017-02-28 12:30,28,34.4,34.42,33.33,33.7,19642
20170501|2017-02-28 13:00,28,33.7,34.19,33.5,34.15,9866
20170501|2017-02-28 19:00,1,34.11,34.16,33.78,33.84,2764
20170501|2017-02-28 19:30,1,33.84,33.91,33.79,33.85,780
20170501|2017-02-28 20:00,1,33.86,33.96,33.86,33.94,353
20170501|2017-02-28 20:30,1,33.95,34.03,33.93,33.95,809
20170501|2017-02-28 21:00,1,33.94,34,33.92,33.93,1099
20170501|2017-02-28 21:30,1,33.95,34,33.92,33.95,210
20170501|2017-02-28 22:00,1,33.95,33.96,33.93,33.95,124
20170501|2017-02-28 22:30,1,33.94,33.95,33.93,33.93,125
20170501|2017-02-28 23:00,1,33.93,33.96,33.92,33.93,111
20170501|2017-02-28 23:30,1,33.92,33.93,33.83,33.85,314
20170501|2017-03-01 00:00,1,33.84,33.87,33.8,33.85,361
20170501|2017-03-01 00:30,1,33.85,33.87,33.82,33.85,287
20170501|2017-03-01 01:00,1,33.85,33.85,33.8,33.8,224
20170501|2017-03-01 01:30,1,33.8,33.93,33.8,33.92,172
20170501|2017-03-01 02:00,1,33.91,34.06,33.9,34.05,798
20170501|2017-03-01 02:30,1,34.05,34.25,34,34.12,2287
20170501|2017-03-01 03:00,1,34.12,34.27,34,34.25,881
20170501|2017-03-01 03:30,1,34.24,34.47,34.21,34.28,2159
20170501|2017-03-01 04:00,1,34.27,34.31,34.23,34.3,381
20170501|2017-03-01 04:30,1,34.3,34.4,34.29,34.31,679
20170501|2017-03-01 05:00,1,34.31,34.34,34.12,34.32,1600
20170501|2017-03-01 05:30,1,34.32,34.34,34.24,34.33,500
20170501|2017-03-01 06:00,1,34.32,34.35,34.31,34.33,369
20170501|2017-03-01 06:30,1,34.32,34.38,34.31,34.35,799
20170501|2017-03-01 07:00,1,34.36,34.36,34.21,34.24,1740
20170501|2017-03-01 07:30,1,34.24,34.25,34.2,34.25,388
20170501|2017-03-01 08:30,1,34.18,34.25,34,34.17,8412
20170501|2017-03-01 09:00,1,34.18,34.28,34.14,34.24,3494
20170501|2017-03-01 09:30,1,34.25,34.41,34.21,34.23,4232
20170501|2017-03-01 10:00,1,34.23,34.25,34.11,34.24,3437
20170501|2017-03-01 10:30,1,34.24,34.28,34.16,34.24,2183
20170501|2017-03-01 11:00,1,34.25,34.32,34.1,34.25,3912
20170501|2017-03-01 11:30,1,34.25,34.3,34.23,34.24,1423
20170501|2017-03-01 12:00,1,34.25,34.4,34.23,34.37,3302
20170501|2017-03-01 12:30,1,34.38,34.58,34.36,34.47,4141
20170501|2017-03-01 13:00,1,34.48,34.81,34.45,34.79,7226
20170501|2017-03-01 19:00,2,34.64,34.64,34.51,34.55,1963
20170501|2017-03-01 19:30,2,34.55,34.56,34.43,34.45,939
20170501|2017-03-01 20:00,2,34.45,34.47,34.43,34.46,343
20170501|2017-03-01 20:30,2,34.46,34.48,34.42,34.45,366
20170501|2017-03-01 21:00,2,34.46,34.52,34.45,34.47,472
20170501|2017-03-01 21:30,2,34.48,34.49,34.44,34.45,168
20170501|2017-03-01 22:00,2,34.44,34.46,34.44,34.45,103
20170501|2017-03-01 22:30,2,34.45,34.46,34.41,34.43,164
20170501|2017-03-01 23:00,2,34.43,34.45,34.42,34.43,125
20170501|2017-03-01 23:30,2,34.44,34.48,34.38,34.47,329
20170501|2017-03-02 00:00,2,34.47,34.47,34.44,34.47,164
20170501|2017-03-02 00:30,2,34.47,34.5,34.45,34.48,209
20170501|2017-03-02 01:00,2,34.48,34.64,34.48,34.63,510
20170501|2017-03-02 01:30,2,34.64,34.68,34.56,34.6,369
20170501|2017-03-02 02:00,2,34.59,34.61,34.56,34.6,112
20170501|2017-03-02 02:30,2,34.59,34.59,34.54,34.58,171
20170501|2017-03-02 03:00,2,34.58,34.6,34.52,34.55,164
20170501|2017-03-02 03:30,2,34.54,34.55,34.5,34.51,257
20170501|2017-03-02 04:00,2,34.52,34.52,34.46,34.47,214
20170501|2017-03-02 04:30,2,34.46,34.46,34.36,34.39,385
20170501|2017-03-02 05:00,2,34.39,34.42,34.34,34.42,251
20170501|2017-03-02 05:30,2,34.42,34.43,34.41,34.41,148
20170501|2017-03-02 06:00,2,34.4,34.46,34.37,34.44,327
20170501|2017-03-02 06:30,2,34.45,34.48,34.43,34.46,289
20170501|2017-03-02 07:00,2,34.45,34.46,34.28,34.3,1954
20170501|2017-03-02 07:30,2,34.3,34.39,34.3,34.37,345
20170501|2017-03-02 08:30,2,34.3,34.42,34.22,34.33,7175
20170501|2017-03-02 09:00,2,34.34,34.46,34.22,34.45,4440
20170501|2017-03-02 09:30,2,34.45,34.48,34.4,34.47,2627
20170501|2017-03-02 10:00,2,34.47,34.49,34.4,34.43,1534
20170501|2017-03-02 10:30,2,34.44,34.46,34.38,34.43,1306
20170501|2017-03-02 11:00,2,34.43,34.51,34.29,34.35,2830
20170501|2017-03-02 11:30,2,34.35,34.41,34.29,34.37,1129
20170501|2017-03-02 12:00,2,34.37,34.39,34.32,34.36,2314
20170501|2017-03-02 12:30,2,34.35,34.37,34.25,34.25,4295
20170501|2017-03-02 13:00,2,34.25,34.29,34.08,34.15,5903
20170501|2017-03-02 19:00,3,34.16,34.32,34.02,34.27,1831
20170501|2017-03-02 19:30,3,34.26,34.28,34.24,34.27,342
20170501|2017-03-02 20:00,3,34.27,34.3,34.23,34.26,736
20170501|2017-03-02 20:30,3,34.26,34.27,34.17,34.19,495
20170501|2017-03-02 21:00,3,34.2,34.24,34.2,34.21,209
20170501|2017-03-02 21:30,3,34.2,34.25,34.19,34.23,136
20170501|2017-03-02 22:00,3,34.23,34.24,34.2,34.21,151
20170501|2017-03-02 22:30,3,34.22,34.22,34.21,34.22,16
20170501|2017-03-02 23:00,3,34.21,34.22,34.21,34.21,22
20170501|2017-03-02 23:30,3,34.21,34.25,34.21,34.25,167
20170501|2017-03-03 00:00,3,34.25,34.31,34.25,34.27,400
20170501|2017-03-03 00:30,3,34.27,34.28,34.24,34.26,211
20170501|2017-03-03 01:00,3,34.26,34.27,34.24,34.26,90
20170501|2017-03-03 01:30,3,34.26,34.26,34.25,34.26,65
20170501|2017-03-03 02:00,3,34.26,34.29,34.24,34.25,254
20170501|2017-03-03 02:30,3,34.25,34.27,34.22,34.23,166
20170501|2017-03-03 03:00,3,34.23,34.24,34.07,34.13,1048
20170501|2017-03-03 03:30,3,34.13,34.18,34.11,34.17,248
20170501|2017-03-03 04:00,3,34.17,34.17,34.14,34.15,87
20170501|2017-03-03 04:30,3,34.15,34.15,33.98,34.05,1018
20170501|2017-03-03 05:00,3,34.06,34.1,33.97,34.01,440
20170501|2017-03-03 05:30,3,34,34.08,34,34.02,268
20170501|2017-03-03 06:00,3,34.02,34.06,34.02,34.04,71
20170501|2017-03-03 06:30,3,34.04,34.1,34.02,34.07,412
20170501|2017-03-03 07:00,3,34.08,34.21,34.08,34.19,692
20170501|2017-03-03 07:30,3,34.19,34.23,34.17,34.21,355
20170501|2017-03-03 08:30,3,34.18,34.28,34.09,34.16,4702
20170501|2017-03-03 09:00,3,34.15,34.16,33.94,33.99,2332
20170501|2017-03-03 09:30,3,33.99,34.06,33.84,34.05,2573
20170501|2017-03-03 10:00,3,34.04,34.16,34.03,34.09,1904
20170501|2017-03-03 10:30,3,34.09,34.18,34.06,34.12,1999
20170501|2017-03-03 11:00,3,34.12,34.14,34.06,34.13,1631
20170501|2017-03-03 11:30,3,34.13,34.21,34.11,34.16,1610
20170501|2017-03-03 12:00,3,34.15,34.28,34.13,34.23,1447
20170501|2017-03-03 12:30,3,34.24,34.25,34.18,34.24,941
20170501|2017-03-03 13:00,3,34.25,34.44,34.23,34.44,4704
20170501|2017-03-05 19:00,6,34.45,34.48,34.27,34.33,1931
20170501|2017-03-05 19:30,6,34.34,34.41,34.28,34.36,772
20170501|2017-03-05 20:00,6,34.37,34.5,34.36,34.43,738
20170501|2017-03-05 20:30,6,34.44,34.47,34.36,34.47,481
20170501|2017-03-05 21:00,6,34.48,34.53,34.47,34.51,546
20170501|2017-03-05 21:30,6,34.51,34.51,34.5,34.51,42
20170501|2017-03-05 22:00,6,34.5,34.5,34.48,34.49,153
20170501|2017-03-05 22:30,6,34.49,34.5,34.48,34.49,47
20170501|2017-03-05 23:00,6,34.49,34.5,34.48,34.49,81
20170501|2017-03-05 23:30,6,34.48,34.6,34.48,34.58,365
20170501|2017-03-06 00:00,6,34.59,34.6,34.54,34.55,234
20170501|2017-03-06 00:30,6,34.55,34.55,34.53,34.54,87
20170501|2017-03-06 01:00,6,34.55,34.55,34.54,34.54,45
20170501|2017-03-06 01:30,6,34.55,34.55,34.53,34.54,87
20170501|2017-03-06 02:00,6,34.53,34.6,34.51,34.58,288
20170501|2017-03-06 02:30,6,34.57,34.59,34.49,34.5,327
20170501|2017-03-06 03:00,6,34.5,34.51,34.44,34.45,143
20170501|2017-03-06 03:30,6,34.45,34.48,34.41,34.42,244
20170501|2017-03-06 04:00,6,34.43,34.44,34.42,34.43,112
20170501|2017-03-06 04:30,6,34.44,34.46,34.42,34.43,98
20170501|2017-03-06 05:00,6,34.43,34.43,34.39,34.39,186
20170501|2017-03-06 05:30,6,34.4,34.44,34.4,34.43,114
20170501|2017-03-06 06:00,6,34.43,34.47,34.43,34.45,134
20170501|2017-03-06 06:30,6,34.45,34.47,34.44,34.47,122
20170501|2017-03-06 07:00,6,34.47,34.51,34.41,34.44,621
20170501|2017-03-06 07:30,6,34.43,34.51,34.43,34.48,283
20170501|2017-03-06 08:30,6,34.46,34.48,34.04,34.1,6058
20170501|2017-03-06 09:00,6,34.1,34.24,34.08,34.17,2921
20170501|2017-03-06 09:30,6,34.17,34.17,34.07,34.11,3089
20170501|2017-03-06 10:00,6,34.11,34.15,34.06,34.12,2197
20170501|2017-03-06 10:30,6,34.12,34.15,34.07,34.13,1581
20170501|2017-03-06 11:00,6,34.13,34.23,34.12,34.18,1479
20170501|2017-03-06 11:30,6,34.18,34.32,34.16,34.18,1957
20170501|2017-03-06 12:00,6,34.18,34.29,34.17,34.23,966
20170501|2017-03-06 12:30,6,34.22,34.27,34.2,34.26,1124
20170501|2017-03-06 13:00,6,34.26,34.34,34.14,34.31,3555
20170501|2017-03-06 19:00,7,34.3,34.32,34.1,34.1,1277
20170501|2017-03-06 19:30,7,34.09,34.17,34.07,34.08,900
20170501|2017-03-06 20:00,7,34.07,34.08,34.02,34.06,625
20170501|2017-03-06 20:30,7,34.05,34.08,34.01,34.02,410
20170501|2017-03-06 21:00,7,34.01,34.08,34.01,34.05,152
20170501|2017-03-06 21:30,7,34.03,34.04,33.99,34,304
20170501|2017-03-06 22:00,7,34,34.02,33.99,34.01,240
20170501|2017-03-06 22:30,7,34,34.01,34,34.01,14
20170501|2017-03-06 23:00,7,34.01,34.02,33.97,33.99,62
20170501|2017-03-06 23:30,7,33.99,34.03,33.99,34.01,208
20170501|2017-03-07 00:00,7,34,34.05,34,34.04,220
20170501|2017-03-07 00:30,7,34.02,34.04,34,34.02,166
20170501|2017-03-07 01:00,7,34,34.02,33.98,34.01,120
20170501|2017-03-07 01:30,7,34.01,34.03,34,34.03,259
20170501|2017-03-07 02:00,7,34.02,34.03,33.97,33.99,412
20170501|2017-03-07 02:30,7,33.98,33.99,33.95,33.97,332
20170501|2017-03-07 03:00,7,33.96,33.98,33.93,33.95,304
20170501|2017-03-07 03:30,7,33.94,33.96,33.94,33.96,131
20170501|2017-03-07 04:00,7,33.96,33.97,33.96,33.96,73
20170501|2017-03-07 04:30,7,33.96,33.99,33.96,33.97,125
20170501|2017-03-07 05:00,7,33.97,33.97,33.95,33.95,56
20170501|2017-03-07 05:30,7,33.96,33.96,33.87,33.88,415
20170501|2017-03-07 06:00,7,33.88,33.92,33.87,33.91,189
20170501|2017-03-07 06:30,7,33.91,33.92,33.89,33.89,121
20170501|2017-03-07 07:00,7,33.9,33.96,33.89,33.9,893
20170501|2017-03-07 07:30,7,33.9,33.91,33.86,33.88,478
20170501|2017-03-07 08:30,7,33.86,33.86,33.48,33.52,10714
20170501|2017-03-07 09:00,7,33.51,33.71,33.41,33.65,6020
20170501|2017-03-07 09:30,7,33.64,33.84,33.59,33.82,3457
20170501|2017-03-07 10:00,7,33.83,33.85,33.75,33.81,3249
20170501|2017-03-07 10:30,7,33.82,33.92,33.79,33.83,3524
20170501|2017-03-07 11:00,7,33.83,33.9,33.8,33.88,1632
20170501|2017-03-07 11:30,7,33.88,33.93,33.84,33.87,1888
20170501|2017-03-07 12:00,7,33.88,33.92,33.78,33.85,2208
20170501|2017-03-07 12:30,7,33.85,33.86,33.77,33.81,3058
20170501|2017-03-07 13:00,7,33.81,34,33.66,33.76,7434
20170501|2017-03-07 19:00,8,33.75,33.83,33.71,33.74,1331
20170501|2017-03-07 19:30,8,33.74,33.78,33.68,33.68,328
20170501|2017-03-07 20:00,8,33.67,33.74,33.66,33.67,193
20170501|2017-03-07 20:30,8,33.68,33.71,33.66,33.69,432
20170501|2017-03-07 21:00,8,33.69,33.96,33.69,33.89,1287
20170501|2017-03-07 21:30,8,33.88,33.88,33.83,33.87,64
20170501|2017-03-07 22:00,8,33.87,33.88,33.87,33.87,97
20170501|2017-03-07 22:30,8,33.87,33.88,33.87,33.87,53
20170501|2017-03-07 23:00,8,33.87,33.87,33.82,33.83,41
20170501|2017-03-07 23:30,8,33.84,33.87,33.79,33.8,119
20170501|2017-03-08 00:00,8,33.8,33.8,33.73,33.74,454
20170501|2017-03-08 00:30,8,33.75,33.79,33.72,33.75,292
20170501|2017-03-08 01:00,8,33.74,33.75,33.74,33.74,65
20170501|2017-03-08 01:30,8,33.75,33.81,33.75,33.81,195
20170501|2017-03-08 02:00,8,33.82,33.85,33.77,33.85,308
20170501|2017-03-08 02:30,8,33.85,33.86,33.82,33.84,169
20170501|2017-03-08 03:00,8,33.85,33.91,33.85,33.89,340
20170501|2017-03-08 03:30,8,33.89,33.93,33.89,33.93,446
20170501|2017-03-08 04:00,8,33.92,33.99,33.91,33.96,505
20170501|2017-03-08 04:30,8,33.97,33.97,33.91,33.94,548
20170501|2017-03-08 05:00,8,33.93,33.93,33.89,33.91,147
20170501|2017-03-08 05:30,8,33.91,33.92,33.88,33.88,396
20170501|2017-03-08 06:00,8,33.88,33.88,33.81,33.85,316
20170501|2017-03-08 06:30,8,33.85,33.87,33.77,33.8,628
20170501|2017-03-08 07:00,8,33.81,33.9,33.76,33.89,715
20170501|2017-03-08 07:30,8,33.89,33.92,33.88,33.89,381
20170501|2017-03-08 08:30,8,33.88,33.9,33.7,33.81,3837
20170501|2017-03-08 09:00,8,33.81,33.81,33.7,33.74,1455
20170501|2017-03-08 09:30,8,33.75,33.8,33.64,33.77,2843
20170501|2017-03-08 10:00,8,33.76,33.81,33.74,33.76,1151
20170501|2017-03-08 10:30,8,33.76,33.8,33.63,33.63,1661
20170501|2017-03-08 11:00,8,33.64,33.72,33.58,33.69,4708
20170501|2017-03-08 11:30,8,33.69,33.75,33.62,33.62,1685
20170501|2017-03-08 12:00,8,33.63,33.63,33.52,33.54,2172
20170501|2017-03-08 12:30,8,33.53,33.55,33.44,33.47,3392
20170501|2017-03-08 13:00,8,33.48,33.58,33.4,33.51,3478
20170501|2017-03-08 19:00,9,33.54,33.67,33.36,33.37,1601
20170501|2017-03-08 19:30,9,33.37,33.57,33.36,33.52,428
20170501|2017-03-08 20:00,9,33.52,33.54,33.39,33.43,408
20170501|2017-03-08 20:30,9,33.43,33.49,33.39,33.48,464
20170501|2017-03-08 21:00,9,33.48,33.57,33.48,33.5,298
20170501|2017-03-08 21:30,9,33.49,33.49,33.47,33.48,52
20170501|2017-03-08 22:00,9,33.49,33.49,33.45,33.47,49
20170501|2017-03-08 22:30,9,33.47,33.47,33.45,33.46,33
20170501|2017-03-08 23:00,9,33.46,33.48,33.44,33.47,61
20170501|2017-03-08 23:30,9,33.47,33.56,33.47,33.5,657
20170501|2017-03-09 00:00,9,33.5,33.52,33.44,33.44,249
20170501|2017-03-09 00:30,9,33.43,33.49,33.43,33.47,193
20170501|2017-03-09 01:00,9,33.46,33.46,33.4,33.43,229
20170501|2017-03-09 01:30,9,33.43,33.43,33.4,33.42,123
20170501|2017-03-09 02:00,9,33.43,33.46,33.42,33.43,137
20170501|2017-03-09 02:30,9,33.43,33.44,33.4,33.42,195
20170501|2017-03-09 03:00,9,33.41,33.42,33.36,33.36,282
20170501|2017-03-09 03:30,9,33.36,33.37,33.3,33.32,515
20170501|2017-03-09 04:00,9,33.31,33.36,33.28,33.34,839
20170501|2017-03-09 04:30,9,33.34,33.37,33.31,33.32,559
20170501|2017-03-09 05:00,9,33.32,33.33,33.3,33.31,352
20170501|2017-03-09 05:30,9,33.32,33.32,33.31,33.32,328
20170501|2017-03-09 06:00,9,33.31,33.32,33.22,33.23,951
20170501|2017-03-09 06:30,9,33.22,33.24,33.2,33.21,648
20170501|2017-03-09 07:00,9,33.21,33.27,33.19,33.21,1197
20170501|2017-03-09 07:30,9,33.2,33.22,33.15,33.16,609
20170501|2017-03-09 08:30,9,33.18,33.34,33.13,33.25,5567
20170501|2017-03-09 09:00,9,33.24,33.24,33.13,33.13,2107
20170501|2017-03-09 09:30,9,33.13,33.18,33.05,33.15,4872
20170501|2017-03-09 10:00,9,33.15,33.34,33.13,33.3,2405
20170501|2017-03-09 10:30,9,33.3,33.36,33.24,33.25,2209
20170501|2017-03-09 11:00,9,33.24,33.28,33.06,33.08,5340
20170501|2017-03-09 11:30,9,33.08,33.1,33.03,33.06,1432
20170501|2017-03-09 12:00,9,33.06,33.15,33.05,33.09,1564
20170501|2017-03-09 12:30,9,33.09,33.16,33.09,33.15,851
20170501|2017-03-09 13:00,9,33.15,33.21,33.1,33.19,3156
20170501|2017-03-09 19:00,10,33.25,33.27,33.07,33.07,983
20170501|2017-03-09 19:30,10,33.06,33.17,32.91,32.92,1380
20170501|2017-03-09 20:00,10,32.93,33.01,32.91,32.96,315
20170501|2017-03-09 20:30,10,32.96,32.98,32.9,32.95,228
20170501|2017-03-09 21:00,10,32.95,32.96,32.9,32.93,276
20170501|2017-03-09 21:30,10,32.93,32.93,32.89,32.89,123
20170501|2017-03-09 22:00,10,32.89,32.9,32.88,32.89,120
20170501|2017-03-09 22:30,10,32.89,32.93,32.89,32.93,79
20170501|2017-03-09 23:00,10,32.93,32.93,32.92,32.92,39
20170501|2017-03-09 23:30,10,32.92,32.96,32.91,32.92,260
20170501|2017-03-10 00:00,10,32.93,32.95,32.86,32.91,344
20170501|2017-03-10 00:30,10,32.92,32.92,32.87,32.9,178
20170501|2017-03-10 01:00,10,32.9,32.91,32.86,32.87,85
20170501|2017-03-10 01:30,10,32.87,32.88,32.83,32.84,268
20170501|2017-03-10 02:00,10,32.84,32.89,32.81,32.86,343
20170501|2017-03-10 02:30,10,32.85,32.91,32.82,32.9,427
20170501|2017-03-10 03:00,10,32.9,32.91,32.85,32.88,240
20170501|2017-03-10 03:30,10,32.88,32.9,32.87,32.88,396
20170501|2017-03-10 04:00,10,32.88,32.88,32.85,32.86,198
20170501|2017-03-10 04:30,10,32.85,32.89,32.83,32.89,182
20170501|2017-03-10 05:00,10,32.89,33.02,32.89,32.97,705
20170501|2017-03-10 05:30,10,32.97,32.98,32.95,32.95,108
20170501|2017-03-10 06:00,10,32.93,32.98,32.92,32.96,142
20170501|2017-03-10 06:30,10,32.95,33,32.94,32.94,196
20170501|2017-03-10 07:00,10,32.95,32.99,32.88,32.91,1037
20170501|2017-03-10 07:30,10,32.91,32.99,32.91,32.95,807
20170501|2017-03-10 08:30,10,32.9,32.94,32.73,32.81,5490
20170501|2017-03-10 09:00,10,32.8,32.95,32.77,32.89,2963
20170501|2017-03-10 09:30,10,32.89,32.89,32.73,32.74,2033
20170501|2017-03-10 10:00,10,32.75,32.83,32.71,32.8,1774
20170501|2017-03-10 10:30,10,32.79,32.82,32.75,32.77,1780
20170501|2017-03-10 11:00,10,32.77,32.79,32.74,32.75,899
20170501|2017-03-10 11:30,10,32.75,32.76,32.65,32.7,2131
20170501|2017-03-10 12:00,10,32.7,32.73,32.68,32.7,1313
20170501|2017-03-10 12:30,10,32.7,32.8,32.68,32.76,1670
20170501|2017-03-10 13:00,10,32.77,32.79,32.61,32.64,4115
20170501|2017-03-12 19:00,13,32.65,32.69,32.59,32.65,840
20170501|2017-03-12 19:30,13,32.64,32.67,32.63,32.65,145
20170501|2017-03-12 20:00,13,32.65,32.88,32.65,32.79,1273
20170501|2017-03-12 20:30,13,32.79,32.79,32.72,32.74,223
20170501|2017-03-12 21:00,13,32.74,32.78,32.72,32.75,127
20170501|2017-03-12 21:30,13,32.75,32.8,32.73,32.78,848
20170501|2017-03-12 22:00,13,32.78,32.85,32.77,32.84,276
20170501|2017-03-12 22:30,13,32.83,32.87,32.82,32.84,168
20170501|2017-03-12 23:00,13,32.84,32.85,32.84,32.84,26
20170501|2017-03-12 23:30,13,32.83,32.84,32.83,32.83,25
20170501|2017-03-13 00:00,13,32.83,32.83,32.8,32.81,48
20170501|2017-03-13 00:30,13,32.82,32.82,32.78,32.79,77
20170501|2017-03-13 01:00,13,32.8,32.85,32.78,32.83,382
20170501|2017-03-13 01:30,13,32.83,32.85,32.82,32.85,91
20170501|2017-03-13 02:00,13,32.85,32.87,32.83,32.86,169
20170501|2017-03-13 02:30,13,32.87,32.94,32.86,32.91,575
20170501|2017-03-13 03:00,13,32.91,32.91,32.83,32.87,259
20170501|2017-03-13 03:30,13,32.88,32.88,32.8,32.8,358
20170501|2017-03-13 04:00,13,32.8,32.81,32.67,32.72,532
20170501|2017-03-13 04:30,13,32.7,32.7,32.55,32.56,1213
20170501|2017-03-13 05:00,13,32.55,32.63,32.53,32.54,519
20170501|2017-03-13 05:30,13,32.54,32.57,32.54,32.57,88
20170501|2017-03-13 06:00,13,32.57,32.57,32.53,32.53,196
20170501|2017-03-13 06:30,13,32.53,32.54,32.51,32.52,190
20170501|2017-03-13 07:00,13,32.53,32.54,32.5,32.53,740
20170501|2017-03-13 07:30,13,32.52,32.54,32.5,32.5,217
20170501|2017-03-13 08:30,13,32.49,32.54,32.25,32.31,7566
20170501|2017-03-13 09:00,13,32.3,32.31,32.21,32.22,4060
20170501|2017-03-13 09:30,13,32.21,32.23,32.13,32.2,5220
20170501|2017-03-13 10:00,13,32.2,32.3,32.17,32.23,3025
20170501|2017-03-13 10:30,13,32.23,32.26,32.19,32.23,1598
20170501|2017-03-13 11:00,13,32.23,32.25,32.2,32.24,1377
20170501|2017-03-13 11:30,13,32.25,32.27,32.19,32.22,2279
20170501|2017-03-13 12:00,13,32.22,32.23,32.14,32.17,2150
20170501|2017-03-13 12:30,13,32.16,32.24,32.12,32.17,2129
20170501|2017-03-13 13:00,13,32.17,32.17,32.08,32.1,5139
20170501|2017-03-13 19:00,14,32.11,32.18,32.11,32.12,770
20170501|2017-03-13 19:30,14,32.12,32.18,32.1,32.18,632
20170501|2017-03-13 20:00,14,32.18,32.24,32.12,32.14,1236
20170501|2017-03-13 20:30,14,32.13,32.18,32.12,32.17,515
20170501|2017-03-13 21:00,14,32.17,32.2,32.16,32.17,167
20170501|2017-03-13 21:30,14,32.17,32.23,32.17,32.22,228
20170501|2017-03-13 22:00,14,32.22,32.25,32.2,32.2,585
20170501|2017-03-13 22:30,14,32.2,32.21,32.12,32.13,178
20170501|2017-03-13 23:00,14,32.13,32.17,32.13,32.17,148
20170501|2017-03-13 23:30,14,32.17,32.2,32.17,32.19,364
20170501|2017-03-14 00:00,14,32.19,32.21,32.16,32.17,105
20170501|2017-03-14 00:30,14,32.18,32.23,32.15,32.22,433
20170501|2017-03-14 01:00,14,32.22,32.22,32.1,32.12,667
20170501|2017-03-14 01:30,14,32.12,32.16,32.08,32.1,443
20170501|2017-03-14 02:00,14,32.1,32.21,32.08,32.2,400
20170501|2017-03-14 02:30,14,32.2,32.22,32.16,32.17,505
20170501|2017-03-14 03:00,14,32.17,32.17,32.04,32.05,1025
20170501|2017-03-14 03:30,14,32.05,32.1,32.03,32.1,370
20170501|2017-03-14 04:00,14,32.11,32.29,32.11,32.28,1242
20170501|2017-03-14 04:30,14,32.28,32.36,32.27,32.28,1279
20170501|2017-03-14 05:00,14,32.28,32.28,32.22,32.23,329
20170501|2017-03-14 05:30,14,32.25,32.28,32.21,32.23,322
20170501|2017-03-14 06:00,14,32.22,32.28,32.22,32.26,211
20170501|2017-03-14 06:30,14,32.26,32.26,32.15,32.2,539
20170501|2017-03-14 07:00,14,32.2,32.22,32.14,32.19,560
20170501|2017-03-14 07:30,14,32.18,32.18,32.13,32.16,229
20170501|2017-03-14 08:30,14,32.1,32.13,31.71,31.71,9089
20170501|2017-03-14 09:00,14,31.71,32.08,31.69,32.02,5930
20170501|2017-03-14 09:30,14,32.02,32.05,31.91,32.02,2927
20170501|2017-03-14 10:00,14,32.02,32.07,31.9,32.02,2863
20170501|2017-03-14 10:30,14,32.02,32.07,31.97,32.03,2021
20170501|2017-03-14 11:00,14,32.03,32.15,31.98,32.12,3218
20170501|2017-03-14 11:30,14,32.11,32.15,32.06,32.11,2451
20170501|2017-03-14 12:00,14,32.1,32.13,32.08,32.11,1326
20170501|2017-03-14 12:30,14,32.11,32.19,32.06,32.18,2643
20170501|2017-03-14 13:00,14,32.19,32.4,32.15,32.29,5833
20170501|2017-03-14 19:00,15,32.28,32.29,32.23,32.24,664
20170501|2017-03-14 19:30,15,32.24,32.28,32.24,32.26,126
20170501|2017-03-14 20:00,15,32.26,32.47,32.22,32.45,1439
20170501|2017-03-14 20:30,15,32.45,32.47,32.31,32.37,342
20170501|2017-03-14 21:00,15,32.37,32.4,32.34,32.39,137
20170501|2017-03-14 21:30,15,32.38,32.39,32.34,32.36,104
20170501|2017-03-14 22:00,15,32.37,32.4,32.35,32.38,105
20170501|2017-03-14 22:30,15,32.39,32.41,32.38,32.41,78
20170501|2017-03-14 23:00,15,32.41,32.41,32.38,32.38,35
20170501|2017-03-14 23:30,15,32.38,32.4,32.38,32.39,30
20170501|2017-03-15 00:00,15,32.38,32.38,32.34,32.34,33
20170501|2017-03-15 00:30,15,32.35,32.36,32.32,32.34,204
20170501|2017-03-15 01:00,15,32.35,32.38,32.31,32.35,294
20170501|2017-03-15 01:30,15,32.35,32.41,32.35,32.37,255
20170501|2017-03-15 02:00,15,32.37,32.44,32.36,32.36,255
20170501|2017-03-15 02:30,15,32.37,32.52,32.37,32.52,419
20170501|2017-03-15 03:00,15,32.51,32.56,32.48,32.54,462
20170501|2017-03-15 03:30,15,32.55,32.57,32.52,32.55,324
20170501|2017-03-15 04:00,15,32.56,32.61,32.54,32.61,569
20170501|2017-03-15 04:30,15,32.61,32.68,32.58,32.66,666
20170501|2017-03-15 05:00,15,32.66,32.67,32.58,32.63,487
20170501|2017-03-15 05:30,15,32.64,32.69,32.63,32.69,711
20170501|2017-03-15 06:00,15,32.69,32.69,32.63,32.67,512
20170501|2017-03-15 06:30,15,32.67,32.68,32.62,32.68,325
20170501|2017-03-15 07:00,15,32.68,32.68,32.63,32.68,333
20170501|2017-03-15 07:30,15,32.68,32.68,32.6,32.61,540
20170501|2017-03-15 08:30,15,32.56,32.59,32.5,32.52,4558
20170501|2017-03-15 09:00,15,32.52,32.6,32.43,32.53,2735
20170501|2017-03-15 09:30,15,32.53,32.53,32.33,32.36,3071
20170501|2017-03-15 10:00,15,32.36,32.38,32.25,32.29,2668
20170501|2017-03-15 10:30,15,32.29,32.29,32.18,32.19,3643
20170501|2017-03-15 11:00,15,32.18,32.28,32.14,32.18,3233
20170501|2017-03-15 11:30,15,32.18,32.26,32.13,32.23,2256
20170501|2017-03-15 12:00,15,32.24,32.24,32.16,32.18,1592
20170501|2017-03-15 12:30,15,32.18,32.21,32.15,32.18,1977
20170501|2017-03-15 13:00,15,32.19,32.25,32.12,32.21,3734
20170501|2017-03-15 19:00,16,32.3,32.3,32.25,32.3,892
20170501|2017-03-15 19:30,16,32.3,32.39,32.29,32.35,654
20170501|2017-03-15 20:00,16,32.34,32.46,32.31,32.46,1247
20170501|2017-03-15 20:30,16,32.47,32.5,32.42,32.42,432
20170501|2017-03-15 21:00,16,32.41,32.45,32.39,32.44,253
20170501|2017-03-15 21:30,16,32.44,32.44,32.3,32.36,717
20170501|2017-03-15 22:00,16,32.36,32.37,32.19,32.23,496
20170501|2017-03-15 22:30,16,32.24,32.28,32.24,32.28,57
20170501|2017-03-15 23:00,16,32.29,32.33,32.28,32.32,103
20170501|2017-03-15 23:30,16,32.32,32.33,32.31,32.33,148
20170501|2017-03-16 00:00,16,32.32,32.32,32.3,32.3,48
20170501|2017-03-16 00:30,16,32.3,32.35,32.28,32.29,201
20170501|2017-03-16 01:00,16,32.3,32.38,32.28,32.36,341
20170501|2017-03-16 01:30,16,32.35,32.4,32.33,32.37,349
20170501|2017-03-16 02:00,16,32.37,32.55,32.37,32.53,1305
20170501|2017-03-16 02:30,16,32.53,32.55,32.45,32.5,481
20170501|2017-03-16 03:00,16,32.5,32.55,32.49,32.5,669
20170501|2017-03-16 03:30,16,32.51,32.57,32.5,32.57,464
20170501|2017-03-16 04:00,16,32.56,32.56,32.47,32.47,423
20170501|2017-03-16 04:30,16,32.47,32.53,32.47,32.5,366
20170501|2017-03-16 05:00,16,32.5,32.52,32.47,32.48,219
20170501|2017-03-16 05:30,16,32.49,32.52,32.49,32.49,265
20170501|2017-03-16 06:00,16,32.5,32.57,32.49,32.56,308
20170501|2017-03-16 06:30,16,32.57,32.57,32.51,32.53,175
20170501|2017-03-16 07:00,16,32.53,32.54,32.49,32.5,187
20170501|2017-03-16 07:30,16,32.52,32.52,32.45,32.47,331
20170501|2017-03-16 08:30,16,32.43,32.46,32.11,32.15,6768
20170501|2017-03-16 09:00,16,32.15,32.29,32.13,32.25,2626
20170501|2017-03-16 09:30,16,32.25,32.28,32.16,32.16,2535
20170501|2017-03-16 10:00,16,32.16,32.19,32.13,32.13,2364
20170501|2017-03-16 10:30,16,32.13,32.21,32.11,32.15,2377
20170501|2017-03-16 11:00,16,32.15,32.21,32.15,32.18,2078
20170501|2017-03-16 11:30,16,32.18,32.27,32.16,32.19,3677
20170501|2017-03-16 12:00,16,32.18,32.2,32.11,32.15,3351
20170501|2017-03-16 12:30,16,32.14,32.22,32.12,32.19,2857
20170501|2017-03-16 13:00,16,32.19,32.29,32.19,32.29,4997
20170501|2017-03-16 19:00,17,32.27,32.4,32.26,32.39,649
20170501|2017-03-16 19:30,17,32.38,32.38,32.26,32.3,400
20170501|2017-03-16 20:00,17,32.3,32.3,32.2,32.23,567
20170501|2017-03-16 20:30,17,32.22,32.3,32.21,32.29,196
20170501|2017-03-16 21:00,17,32.3,32.32,32.28,32.31,345
20170501|2017-03-16 21:30,17,32.3,32.36,32.3,32.33,460
20170501|2017-03-16 22:00,17,32.34,32.4,32.33,32.39,271
20170501|2017-03-16 22:30,17,32.39,32.39,32.36,32.37,67
20170501|2017-03-16 23:00,17,32.37,32.4,32.37,32.38,89
20170501|2017-03-16 23:30,17,32.38,32.4,32.38,32.39,135
20170501|2017-03-17 00:00,17,32.39,32.4,32.38,32.39,153
20170501|2017-03-17 00:30,17,32.39,32.39,32.37,32.37,162
20170501|2017-03-17 01:00,17,32.37,32.48,32.36,32.45,597
20170501|2017-03-17 01:30,17,32.45,32.46,32.33,32.35,498
20170501|2017-03-17 02:00,17,32.35,32.37,32.3,32.34,131
20170501|2017-03-17 02:30,17,32.33,32.34,32.3,32.31,70
20170501|2017-03-17 03:00,17,32.31,32.48,32.3,32.48,782
20170501|2017-03-17 03:30,17,32.48,32.5,32.44,32.47,629
20170501|2017-03-17 04:00,17,32.46,32.5,32.46,32.49,532
20170501|2017-03-17 04:30,17,32.49,32.52,32.4,32.46,844
20170501|2017-03-17 05:00,17,32.46,32.5,32.44,32.46,428
20170501|2017-03-17 05:30,17,32.46,32.46,32.41,32.44,144
20170501|2017-03-17 06:00,17,32.44,32.48,32.43,32.44,211
20170501|2017-03-17 06:30,17,32.45,32.53,32.45,32.53,319
20170501|2017-03-17 07:00,17,32.52,32.52,32.34,32.35,405
20170501|2017-03-17 07:30,17,32.35,32.4,32.34,32.39,268
20170501|2017-03-17 08:30,17,32.39,32.4,32.24,32.26,5127
20170501|2017-03-17 09:00,17,32.26,32.35,32.25,32.35,1758
20170501|2017-03-17 09:30,17,32.34,32.44,32.32,32.39,2105
20170501|2017-03-17 10:00,17,32.4,32.44,32.37,32.43,2567
20170501|2017-03-17 10:30,17,32.43,32.43,32.33,32.38,1629
20170501|2017-03-17 11:00,17,32.37,32.43,32.31,32.39,2436
20170501|2017-03-17 11:30,17,32.39,32.4,32.29,32.32,2026
20170501|2017-03-17 12:00,17,32.32,32.35,32.28,32.3,1537
20170501|2017-03-17 12:30,17,32.31,32.4,32.3,32.37,1325
20170501|2017-03-17 13:00,17,32.36,32.37,32.27,32.28,2854
20170501|2017-03-19 19:00,20,32.49,32.52,32.41,32.46,535
20170501|2017-03-19 19:30,20,32.46,32.5,32.42,32.43,235
20170501|2017-03-19 20:00,20,32.42,32.47,32.41,32.42,552
20170501|2017-03-19 20:30,20,32.42,32.51,32.41,32.46,553
20170501|2017-03-19 21:00,20,32.46,32.5,32.46,32.49,232
20170501|2017-03-19 21:30,20,32.49,32.59,32.49,32.55,669
20170501|2017-03-19 22:00,20,32.54,32.54,32.41,32.43,321
20170501|2017-03-19 22:30,20,32.44,32.47,32.41,32.44,257
20170501|2017-03-19 23:00,20,32.45,32.47,32.44,32.47,51
20170501|2017-03-19 23:30,20,32.46,32.49,32.46,32.49,77
20170501|2017-03-20 00:00,20,32.49,32.52,32.49,32.51,224
20170501|2017-03-20 00:30,20,32.51,32.54,32.5,32.53,464
20170501|2017-03-20 01:00,20,32.53,32.56,32.53,32.54,285
20170501|2017-03-20 01:30,20,32.54,32.57,32.52,32.57,229
20170501|2017-03-20 02:00,20,32.56,32.56,32.51,32.52,199
20170501|2017-03-20 02:30,20,32.52,32.52,32.47,32.47,189
20170501|2017-03-20 03:00,20,32.48,32.5,32.42,32.44,387
20170501|2017-03-20 03:30,20,32.44,32.46,32.43,32.46,137
20170501|2017-03-20 04:00,20,32.46,32.56,32.46,32.55,436
20170501|2017-03-20 04:30,20,32.53,32.54,32.5,32.52,328
20170501|2017-03-20 05:00,20,32.52,32.53,32.5,32.52,285
20170501|2017-03-20 05:30,20,32.51,32.51,32.49,32.5,302
20170501|2017-03-20 06:00,20,32.49,32.49,32.48,32.49,39
20170501|2017-03-20 06:30,20,32.48,32.52,32.46,32.52,256
20170501|2017-03-20 07:00,20,32.51,32.55,32.49,32.49,717
20170501|2017-03-20 07:30,20,32.49,32.53,32.46,32.48,460
20170501|2017-03-20 08:30,20,32.43,32.79,32.37,32.74,7959
20170501|2017-03-20 09:00,20,32.74,32.89,32.74,32.83,5320
20170501|2017-03-20 09:30,20,32.84,32.89,32.78,32.81,3078
20170501|2017-03-20 10:00,20,32.81,32.83,32.57,32.57,4141
20170501|2017-03-20 10:30,20,32.57,32.65,32.51,32.6,4712
20170501|2017-03-20 11:00,20,32.61,32.61,32.51,32.53,1410
20170501|2017-03-20 11:30,20,32.53,32.53,32.43,32.49,2724
20170501|2017-03-20 12:00,20,32.49,32.56,32.44,32.54,1857
20170501|2017-03-20 12:30,20,32.54,32.64,32.52,32.57,1784
20170501|2017-03-20 13:00,20,32.57,32.76,32.52,32.65,5484
20170501|2017-03-20 19:00,21,32.79,32.95,32.78,32.92,1834
20170501|2017-03-20 19:30,21,32.91,32.95,32.89,32.9,640
20170501|2017-03-20 20:00,21,32.9,32.9,32.71,32.74,1803
20170501|2017-03-20 20:30,21,32.74,32.77,32.71,32.75,556
20170501|2017-03-20 21:00,21,32.75,32.76,32.7,32.73,545
20170501|2017-03-20 21:30,21,32.73,32.73,32.65,32.65,640
20170501|2017-03-20 22:00,21,32.65,32.69,32.61,32.64,1342
20170501|2017-03-20 22:30,21,32.63,32.69,32.59,32.69,327
20170501|2017-03-20 23:00,21,32.68,32.69,32.65,32.69,121
20170501|2017-03-20 23:30,21,32.69,32.69,32.67,32.67,37
20170501|2017-03-21 00:00,21,32.67,32.67,32.65,32.65,61
20170501|2017-03-21 00:30,21,32.66,32.69,32.65,32.67,107
20170501|2017-03-21 01:00,21,32.68,32.71,32.66,32.71,128
20170501|2017-03-21 01:30,21,32.71,32.76,32.7,32.76,325
20170501|2017-03-21 02:00,21,32.76,32.8,32.75,32.76,398
20170501|2017-03-21 02:30,21,32.77,32.79,32.76,32.77,145
20170501|2017-03-21 03:00,21,32.77,32.92,32.77,32.88,1446
20170501|2017-03-21 03:30,21,32.89,32.92,32.88,32.92,505
20170501|2017-03-21 04:00,21,32.92,32.92,32.9,32.91,202
20170501|2017-03-21 04:30,21,32.91,32.99,32.9,32.98,808
20170501|2017-03-21 05:00,21,32.97,32.99,32.9,32.91,446
20170501|2017-03-21 05:30,21,32.91,32.93,32.9,32.9,304
20170501|2017-03-21 06:00,21,32.9,32.94,32.88,32.91,366
20170501|2017-03-21 06:30,21,32.91,32.94,32.89,32.91,485
20170501|2017-03-21 07:00,21,32.9,32.92,32.85,32.86,370
20170501|2017-03-21 07:30,21,32.87,32.89,32.85,32.86,260
20170501|2017-03-21 08:30,21,32.86,32.9,32.78,32.81,5004
20170501|2017-03-21 09:00,21,32.81,33.3,32.79,33.17,9391
20170501|2017-03-21 09:30,21,33.17,33.2,33.02,33.13,4935
20170501|2017-03-21 10:00,21,33.11,33.15,32.98,33.07,3970
20170501|2017-03-21 10:30,21,33.07,33.15,32.99,33.13,3124
20170501|2017-03-21 11:00,21,33.12,33.27,33.09,33.12,5481
20170501|2017-03-21 11:30,21,33.13,33.13,33,33.01,3337
20170501|2017-03-21 12:00,21,33.01,33.1,33,33.07,1310
20170501|2017-03-21 12:30,21,33.08,33.08,32.93,32.97,2577
20170501|2017-03-21 13:00,21,32.97,33.16,32.95,33.09,4982
20170501|2017-03-21 19:00,22,33.15,33.19,33.11,33.18,441
20170501|2017-03-21 19:30,22,33.17,33.2,33.08,33.1,427
20170501|2017-03-21 20:00,22,33.09,33.11,32.93,33.01,880
20170501|2017-03-21 20:30,22,33,33.15,33,33.14,611
20170501|2017-03-21 21:00,22,33.14,33.16,33.13,33.15,203
20170501|2017-03-21 21:30,22,33.15,33.17,33.13,33.15,246
20170501|2017-03-21 22:00,22,33.15,33.25,33.13,33.18,248
20170501|2017-03-21 22:30,22,33.19,33.22,33.16,33.16,124
20170501|2017-03-21 23:00,22,33.16,33.17,33.16,33.17,25
20170501|2017-03-21 23:30,22,33.16,33.16,33.13,33.16,67
20170501|2017-03-22 00:00,22,33.16,33.16,33.14,33.15,39
20170501|2017-03-22 00:30,22,33.15,33.19,33.11,33.17,142
20170501|2017-03-22 01:00,22,33.18,33.18,33.14,33.17,97
20170501|2017-03-22 01:30,22,33.17,33.17,33.1,33.14,178
20170501|2017-03-22 02:00,22,33.14,33.2,33.13,33.19,159
20170501|2017-03-22 02:30,22,33.19,33.2,33.17,33.17,61
20170501|2017-03-22 03:00,22,33.18,33.22,33.18,33.2,206
20170501|2017-03-22 03:30,22,33.19,33.19,33.16,33.19,75
20170501|2017-03-22 04:00,22,33.19,33.29,33.19,33.24,444
20170501|2017-03-22 04:30,22,33.23,33.27,33.18,33.18,285
20170501|2017-03-22 05:00,22,33.17,33.2,33.11,33.12,326
20170501|2017-03-22 05:30,22,33.13,33.19,33.13,33.17,257
20170501|2017-03-22 06:00,22,33.16,33.16,33.13,33.15,246
20170501|2017-03-22 06:30,22,33.15,33.17,33.13,33.14,168
20170501|2017-03-22 07:00,22,33.14,33.14,33.1,33.1,405
20170501|2017-03-22 07:30,22,33.11,33.12,33.09,33.11,168
20170501|2017-03-22 08:30,22,33.12,33.18,32.81,32.9,6335
20170501|2017-03-22 09:00,22,32.9,32.99,32.85,32.98,3102
20170501|2017-03-22 09:30,22,32.97,33,32.9,32.98,2297
20170501|2017-03-22 10:00,22,32.99,33,32.82,32.94,4518
20170501|2017-03-22 10:30,22,32.94,32.94,32.84,32.89,1936
20170501|2017-03-22 11:00,22,32.88,32.88,32.75,32.83,3842
20170501|2017-03-22 11:30,22,32.83,33.56,32.77,33.36,16118
20170501|2017-03-22 12:00,22,33.37,33.59,33.35,33.42,8013
20170501|2017-03-22 12:30,22,33.43,33.52,33.38,33.48,3508
20170501|2017-03-22 13:00,22,33.47,33.57,33.44,33.48,4699
20170501|2017-03-22 19:00,23,33.55,33.55,33.45,33.49,1533
20170501|2017-03-22 19:30,23,33.49,33.51,33.42,33.49,758
20170501|2017-03-22 20:00,23,33.47,33.47,33.37,33.37,1553
20170501|2017-03-22 20:30,23,33.38,33.47,33.37,33.46,794
20170501|2017-03-22 21:00,23,33.47,33.47,33.37,33.43,258
20170501|2017-03-22 21:30,23,33.43,33.44,33.35,33.39,415
20170501|2017-03-22 22:00,23,33.38,33.39,33.35,33.35,246
20170501|2017-03-22 22:30,23,33.35,33.39,33.35,33.39,137
20170501|2017-03-22 23:00,23,33.39,33.4,33.38,33.39,108
20170501|2017-03-22 23:30,23,33.39,33.4,33.39,33.4,94
20170501|2017-03-23 00:00,23,33.4,33.41,33.39,33.4,143
20170501|2017-03-23 00:30,23,33.39,33.39,33.34,33.34,686
20170501|2017-03-23 01:00,23,33.34,33.34,33.3,33.32,744
20170501|2017-03-23 01:30,23,33.31,33.31,33.2,33.21,1242
20170501|2017-03-23 02:00,23,33.21,33.3,33.21,33.27,275
20170501|2017-03-23 02:30,23,33.27,33.34,33.26,33.34,465
20170501|2017-03-23 03:00,23,33.34,33.34,33.29,33.29,404
20170501|2017-03-23 03:30,23,33.3,33.3,33.22,33.24,673
20170501|2017-03-23 04:00,23,33.25,33.39,33.25,33.38,909
20170501|2017-03-23 04:30,23,33.38,33.38,33.22,33.25,583
20170501|2017-03-23 05:00,23,33.25,33.26,33.22,33.26,152
20170501|2017-03-23 05:30,23,33.27,33.3,33.26,33.29,108
20170501|2017-03-23 06:00,23,33.29,33.35,33.28,33.34,176
20170501|2017-03-23 06:30,23,33.34,33.37,33.32,33.32,345
20170501|2017-03-23 07:00,23,33.32,33.38,33.32,33.36,362
20170501|2017-03-23 07:30,23,33.36,33.39,33.34,33.36,707
20170501|2017-03-23 08:30,23,33.36,33.67,33.28,33.65,8150
20170501|2017-03-23 09:00,23,33.65,33.78,33.49,33.72,5472
20170501|2017-03-23 09:30,23,33.73,33.94,33.65,33.9,6127
20170501|2017-03-23 10:00,23,33.91,33.92,33.76,33.8,4346
20170501|2017-03-23 10:30,23,33.79,33.86,33.48,33.57,7391
20170501|2017-03-23 11:00,23,33.57,33.68,33.51,33.57,3315
20170501|2017-03-23 11:30,23,33.57,33.59,33.43,33.57,3214
20170501|2017-03-23 12:00,23,33.56,33.57,33.45,33.47,2220
20170501|2017-03-23 12:30,23,33.47,33.49,33.37,33.39,2651
20170501|2017-03-23 13:00,23,33.4,33.4,33.13,33.13,7845
20170501|2017-03-23 19:00,24,33.16,33.18,33.1,33.14,865
20170501|2017-03-23 19:30,24,33.14,33.18,33.11,33.18,215
20170501|2017-03-23 20:00,24,33.18,33.29,33.13,33.14,974
20170501|2017-03-23 20:30,24,33.13,33.18,33.08,33.1,422
20170501|2017-03-23 21:00,24,33.09,33.1,33.04,33.09,391
20170501|2017-03-23 21:30,24,33.08,33.08,32.99,33.05,433
20170501|2017-03-23 22:00,24,33.06,33.06,33,33.01,195
20170501|2017-03-23 22:30,24,33.01,33.01,32.95,32.99,326
20170501|2017-03-23 23:00,24,32.99,33.01,32.99,33.01,35
20170501|2017-03-23 23:30,24,33.01,33.07,33.01,33.05,196
20170501|2017-03-24 00:00,24,33.05,33.08,33.05,33.07,106
20170501|2017-03-24 00:30,24,33.06,33.06,33,33,224
20170501|2017-03-24 01:00,24,33,33,32.97,32.98,116
20170501|2017-03-24 01:30,24,32.99,33,32.95,32.96,88
20170501|2017-03-24 02:00,24,32.95,32.97,32.93,32.94,303
20170501|2017-03-24 02:30,24,32.94,33.01,32.92,32.94,472
20170501|2017-03-24 03:00,24,32.95,32.95,32.86,32.89,752
20170501|2017-03-24 03:30,24,32.9,32.98,32.89,32.94,416
20170501|2017-03-24 04:00,24,32.94,32.94,32.88,32.9,395
20170501|2017-03-24 04:30,24,32.89,32.92,32.87,32.91,185
20170501|2017-03-24 05:00,24,32.9,32.91,32.82,32.88,533
20170501|2017-03-24 05:30,24,32.87,32.88,32.82,32.85,314
20170501|2017-03-24 06:00,24,32.85,32.89,32.85,32.86,128
20170501|2017-03-24 06:30,24,32.86,32.95,32.86,32.92,334
20170501|2017-03-24 07:00,24,32.91,32.91,32.87,32.89,330
20170501|2017-03-24 07:30,24,32.9,32.91,32.86,32.87,205
20170501|2017-03-24 08:30,24,32.94,32.99,32.75,32.9,6235
20170501|2017-03-24 09:00,24,32.9,32.9,32.65,32.71,4803
20170501|2017-03-24 09:30,24,32.7,32.82,32.65,32.78,3513
20170501|2017-03-24 10:00,24,32.79,32.79,32.51,32.65,5167
20170501|2017-03-24 10:30,24,32.65,32.68,32.53,32.59,2831
20170501|2017-03-24 11:00,24,32.59,32.6,32.42,32.43,4742
20170501|2017-03-24 11:30,24,32.44,32.51,32.39,32.46,3378
20170501|2017-03-24 12:00,24,32.46,32.46,32.41,32.41,1198
20170501|2017-03-24 12:30,24,32.41,32.46,32.24,32.28,6105
20170501|2017-03-24 13:00,24,32.28,32.42,32.2,32.24,7196
20170501|2017-03-26 19:00,27,32.26,32.35,32.25,32.3,597
20170501|2017-03-26 19:30,27,32.3,32.35,32.3,32.34,345
20170501|2017-03-26 20:00,27,32.35,32.37,32.15,32.2,1497
20170501|2017-03-26 20:30,27,32.2,32.24,32.12,32.17,610
20170501|2017-03-26 21:00,27,32.17,32.21,32.16,32.17,176
20170501|2017-03-26 21:30,27,32.17,32.19,32.14,32.16,181
20170501|2017-03-26 22:00,27,32.15,32.17,32.13,32.13,416
20170501|2017-03-26 22:30,27,32.14,32.14,32.1,32.1,221
20170501|2017-03-26 23:00,27,32.11,32.15,32.1,32.14,108
20170501|2017-03-26 23:30,27,32.14,32.15,32.13,32.14,108
20170501|2017-03-27 00:00,27,32.13,32.13,32.1,32.1,120
20170501|2017-03-27 00:30,27,32.11,32.14,32.1,32.13,158
20170501|2017-03-27 01:00,27,32.13,32.15,32.13,32.14,231
20170501|2017-03-27 01:30,27,32.14,32.15,32.07,32.11,631
20170501|2017-03-27 02:00,27,32.1,32.11,31.9,32.02,1735
20170501|2017-03-27 02:30,27,32.03,32.08,31.98,32.04,428
20170501|2017-03-27 03:00,27,32.04,32.08,32.02,32.03,224
20170501|2017-03-27 03:30,27,32.03,32.06,32.02,32.04,196
20170501|2017-03-27 04:00,27,32.05,32.05,31.98,31.99,324
20170501|2017-03-27 04:30,27,31.99,32.03,31.96,31.96,381
20170501|2017-03-27 05:00,27,31.96,32,31.9,31.9,687
20170501|2017-03-27 05:30,27,31.91,31.92,31.89,31.92,477
20170501|2017-03-27 06:00,27,31.92,31.92,31.9,31.92,116
20170501|2017-03-27 06:30,27,31.92,31.95,31.92,31.94,229
20170501|2017-03-27 07:00,27,31.94,31.95,31.89,31.91,340
20170501|2017-03-27 07:30,27,31.9,31.93,31.89,31.92,529
20170501|2017-03-27 08:30,27,31.99,32.01,31.65,31.85,10580
20170501|2017-03-27 09:00,27,31.85,32.12,31.74,32,5910
20170501|2017-03-27 09:30,27,31.99,32.11,31.94,32.11,3774
20170501|2017-03-27 10:00,27,32.11,32.12,32.04,32.11,1662
20170501|2017-03-27 10:30,27,32.11,32.21,32.09,32.16,2499
20170501|2017-03-27 11:00,27,32.15,32.3,32.15,32.22,3553
20170501|2017-03-27 11:30,27,32.21,32.22,32.1,32.15,1346
20170501|2017-03-27 12:00,27,32.15,32.25,32.12,32.24,1499
20170501|2017-03-27 12:30,27,32.23,32.39,32.21,32.32,2476
20170501|2017-03-27 13:00,27,32.32,32.37,32.21,32.27,3784
20170501|2017-03-27 19:00,28,32.32,32.33,32.25,32.26,615
20170501|2017-03-27 19:30,28,32.25,32.33,32.25,32.33,223
20170501|2017-03-27 20:00,28,32.32,32.33,32.24,32.26,495
20170501|2017-03-27 20:30,28,32.27,32.33,32.27,32.32,269
20170501|2017-03-27 21:00,28,32.33,32.35,32.3,32.33,141
20170501|2017-03-27 21:30,28,32.33,32.35,32.29,32.33,469
20170501|2017-03-27 22:00,28,32.34,32.41,32.32,32.36,865
20170501|2017-03-27 22:30,28,32.36,32.37,32.34,32.35,22
20170501|2017-03-27 23:00,28,32.37,32.38,32.37,32.38,63
20170501|2017-03-27 23:30,28,32.37,32.37,32.34,32.34,63
20170501|2017-03-28 00:00,28,32.35,32.36,32.35,32.36,38
20170501|2017-03-28 00:30,28,32.35,32.37,32.34,32.34,50
20170501|2017-03-28 01:00,28,32.34,32.37,32.28,32.28,353
20170501|2017-03-28 01:30,28,32.28,32.29,32.18,32.23,529
20170501|2017-03-28 02:00,28,32.23,32.35,32.23,32.27,508
20170501|2017-03-28 02:30,28,32.28,32.35,32.27,32.34,193
20170501|2017-03-28 03:00,28,32.33,32.35,32.28,32.33,170
20170501|2017-03-28 03:30,28,32.33,32.38,32.31,32.32,711
20170501|2017-03-28 04:00,28,32.34,32.38,32.28,32.28,361
20170501|2017-03-28 04:30,28,32.27,32.29,32.23,32.26,369
20170501|2017-03-28 05:00,28,32.26,32.29,32.26,32.28,126
20170501|2017-03-28 05:30,28,32.28,32.28,32.26,32.26,173
20170501|2017-03-28 06:00,28,32.26,32.28,32.23,32.24,210
20170501|2017-03-28 06:30,28,32.25,32.36,32.24,32.32,512
20170501|2017-03-28 07:00,28,32.32,32.35,32.32,32.32,296
20170501|2017-03-28 07:30,28,32.33,32.37,32.31,32.36,182
20170501|2017-03-28 08:30,28,32.36,32.4,32.21,32.28,4747
20170501|2017-03-28 09:00,28,32.28,32.39,32.28,32.37,1797
20170501|2017-03-28 09:30,28,32.37,32.63,32.35,32.63,4597
20170501|2017-03-28 10:00,28,32.62,32.64,32.51,32.52,2442
20170501|2017-03-28 10:30,28,32.53,32.56,32.46,32.48,2171
20170501|2017-03-28 11:00,28,32.49,32.54,32.47,32.5,1735
20170501|2017-03-28 11:30,28,32.5,32.51,32.44,32.47,1223
20170501|2017-03-28 12:00,28,32.47,32.53,32.44,32.48,966
20170501|2017-03-28 12:30,28,32.47,32.58,32.46,32.5,1909
20170501|2017-03-28 13:00,28,32.49,32.52,32.41,32.43,2113
20170501|2017-03-28 19:00,29,32.44,32.5,32.41,32.5,379
20170501|2017-03-28 19:30,29,32.49,32.52,32.49,32.52,191
20170501|2017-03-28 20:00,29,32.51,32.55,32.48,32.5,472
20170501|2017-03-28 20:30,29,32.49,32.51,32.46,32.46,153
20170501|2017-03-28 21:00,29,32.47,32.51,32.44,32.44,376
20170501|2017-03-28 21:30,29,32.45,32.45,32.43,32.45,294
20170501|2017-03-28 22:00,29,32.44,32.44,32.42,32.44,141
20170501|2017-03-28 22:30,29,32.44,32.45,32.44,32.45,21
20170501|2017-03-28 23:00,29,32.45,32.46,32.45,32.46,47
20170501|2017-03-28 23:30,29,32.46,32.46,32.45,32.46,22
20170501|2017-03-29 00:00,29,32.46,32.46,32.45,32.45,70
20170501|2017-03-29 00:30,29,32.45,32.47,32.42,32.47,188
20170501|2017-03-29 01:00,29,32.47,32.49,32.45,32.49,255
20170501|2017-03-29 01:30,29,32.49,32.53,32.48,32.53,229
20170501|2017-03-29 02:00,29,32.52,32.54,32.52,32.52,196
20170501|2017-03-29 02:30,29,32.52,32.52,32.51,32.52,130
20170501|2017-03-29 03:00,29,32.52,32.63,32.5,32.63,887
20170501|2017-03-29 03:30,29,32.63,32.65,32.57,32.58,576
20170501|2017-03-29 04:00,29,32.57,32.57,32.51,32.52,221
20170501|2017-03-29 04:30,29,32.52,32.54,32.51,32.53,225
20170501|2017-03-29 05:00,29,32.53,32.53,32.48,32.5,290
20170501|2017-03-29 05:30,29,32.49,32.51,32.47,32.51,188
20170501|2017-03-29 06:00,29,32.51,32.52,32.5,32.51,75
20170501|2017-03-29 06:30,29,32.5,32.52,32.5,32.51,251
20170501|2017-03-29 07:00,29,32.52,32.56,32.5,32.54,408
20170501|2017-03-29 07:30,29,32.54,32.58,32.54,32.57,506
20170501|2017-03-29 08:30,29,32.57,32.57,32.43,32.48,4223
20170501|2017-03-29 09:00,29,32.48,32.51,32.42,32.43,1633
20170501|2017-03-29 09:30,29,32.42,32.57,32.42,32.47,2509
20170501|2017-03-29 10:00,29,32.47,32.48,32.25,32.32,3831
20170501|2017-03-29 10:30,29,32.32,32.39,32.26,32.29,2038
20170501|2017-03-29 11:00,29,32.29,32.36,32.28,32.3,1386
20170501|2017-03-29 11:30,29,32.3,32.34,32.25,32.32,1478
20170501|2017-03-29 12:00,29,32.32,32.35,32.29,32.32,931
20170501|2017-03-29 12:30,29,32.32,32.39,32.31,32.33,1598
20170501|2017-03-29 13:00,29,32.33,32.34,32.17,32.2,4194
20170501|2017-03-29 19:00,30,32.25,32.32,32.25,32.28,575
20170501|2017-03-29 19:30,30,32.27,32.3,32.27,32.28,83
20170501|2017-03-29 20:00,30,32.29,32.3,32.16,32.16,714
20170501|2017-03-29 20:30,30,32.16,32.21,32.08,32.12,708
20170501|2017-03-29 21:00,30,32.12,32.18,32.12,32.13,52
20170501|2017-03-29 21:30,30,32.14,32.14,32.09,32.11,446
20170501|2017-03-29 22:00,30,32.11,32.16,32.1,32.14,171
20170501|2017-03-29 22:30,30,32.13,32.13,32.11,32.12,29
20170501|2017-03-29 23:00,30,32.11,32.14,32.11,32.14,21
20170501|2017-03-29 23:30,30,32.14,32.15,32.13,32.14,57
20170501|2017-03-30 00:00,30,32.13,32.17,32.13,32.13,144
20170501|2017-03-30 00:30,30,32.14,32.14,32.06,32.08,370
20170501|2017-03-30 01:00,30,32.07,32.12,32.06,32.09,198
20170501|2017-03-30 01:30,30,32.08,32.08,32.01,32.07,693
20170501|2017-03-30 02:00,30,32.07,32.07,32.02,32.02,320
20170501|2017-03-30 02:30,30,32.02,32.06,32.02,32.02,321
20170501|2017-03-30 03:00,30,32.02,32.04,32.01,32.03,222
20170501|2017-03-30 03:30,30,32.02,32.04,31.89,31.91,780
20170501|2017-03-30 04:00,30,31.9,31.91,31.81,31.82,1012
20170501|2017-03-30 04:30,30,31.81,31.88,31.81,31.82,508
20170501|2017-03-30 05:00,30,31.82,31.85,31.81,31.81,375
20170501|2017-03-30 05:30,30,31.81,31.83,31.81,31.81,237
20170501|2017-03-30 06:00,30,31.81,31.85,31.75,31.83,873
20170501|2017-03-30 06:30,30,31.83,31.85,31.81,31.81,385
20170501|2017-03-30 07:00,30,31.8,31.84,31.8,31.84,437
20170501|2017-03-30 07:30,30,31.84,31.84,31.8,31.81,802
20170501|2017-03-30 08:30,30,31.86,31.86,31.51,31.6,9740
20170501|2017-03-30 09:00,30,31.59,31.61,31.53,31.53,3698
20170501|2017-03-30 09:30,30,31.52,31.92,31.47,31.92,10965
20170501|2017-03-30 10:00,30,31.92,31.99,31.79,31.94,4460
20170501|2017-03-30 10:30,30,31.94,31.98,31.82,31.96,2643
20170501|2017-03-30 11:00,30,31.96,32.09,31.95,32.02,2867
20170501|2017-03-30 11:30,30,32.02,32.13,31.99,32.03,2556
20170501|2017-03-30 12:00,30,32.01,32.07,31.97,32.02,2046
20170501|2017-03-30 12:30,30,32.01,32.05,32.01,32.02,2444
20170501|2017-03-30 13:00,30,32.02,32.1,31.98,32,3489
20170501|2017-03-30 19:00,31,31.91,32,31.87,31.92,573
20170501|2017-03-30 19:30,31,31.92,31.95,31.92,31.93,168
20170501|2017-03-30 20:00,31,31.94,32.11,31.88,32.1,1108
20170501|2017-03-30 20:30,31,32.1,32.11,32.01,32.02,346
20170501|2017-03-30 21:00,31,32.01,32.07,31.99,31.99,229
20170501|2017-03-30 21:30,31,32,32.01,31.93,31.95,255
20170501|2017-03-30 22:00,31,31.95,31.99,31.92,31.96,204
20170501|2017-03-30 22:30,31,31.95,31.98,31.95,31.98,54
20170501|2017-03-30 23:00,31,31.98,32.01,31.98,32.01,59
20170501|2017-03-30 23:30,31,32,32.02,32,32.01,18
20170501|2017-03-31 00:00,31,32,32.01,32,32,23
20170501|2017-03-31 00:30,31,32,32.01,31.93,31.97,290
20170501|2017-03-31 01:00,31,31.97,31.99,31.86,31.87,439
20170501|2017-03-31 01:30,31,31.88,31.89,31.78,31.81,730
20170501|2017-03-31 02:00,31,31.82,31.83,31.77,31.81,575
20170501|2017-03-31 02:30,31,31.81,31.92,31.81,31.81,800
20170501|2017-03-31 03:00,31,31.81,31.84,31.75,31.83,233
20170501|2017-03-31 03:30,31,31.83,31.83,31.81,31.82,69
20170501|2017-03-31 04:00,31,31.8,31.82,31.75,31.76,118
20170501|2017-03-31 04:30,31,31.76,31.79,31.75,31.77,120
20170501|2017-03-31 05:00,31,31.76,31.8,31.75,31.78,596
20170501|2017-03-31 05:30,31,31.77,31.79,31.76,31.76,132
20170501|2017-03-31 06:00,31,31.76,31.79,31.76,31.77,184
20170501|2017-03-31 06:30,31,31.77,31.78,31.73,31.73,187
20170501|2017-03-31 07:00,31,31.73,31.76,31.64,31.7,655
20170501|2017-03-31 07:30,31,31.7,31.75,31.7,31.73,287
20170501|2017-03-31 08:30,31,31.73,31.92,31.71,31.77,4739
20170501|2017-03-31 09:00,31,31.78,31.81,31.63,31.65,1933
20170501|2017-03-31 09:30,31,31.65,31.7,31.58,31.65,3179
20170501|2017-03-31 10:00,31,31.64,31.69,31.63,31.66,2063
20170501|2017-03-31 10:30,31,31.65,31.66,31.52,31.57,3911
20170501|2017-03-31 11:00,31,31.56,31.62,31.35,31.62,13639
20170501|2017-03-31 11:30,31,31.62,31.93,31.56,31.86,7022
20170501|2017-03-31 12:00,31,31.88,31.95,31.77,31.82,4691
20170501|2017-03-31 12:30,31,31.82,31.89,31.76,31.8,4185
20170501|2017-03-31 13:00,31,31.8,31.85,31.71,31.8,4593
20170501|2017-04-02 19:00,3,31.78,31.98,31.78,31.94,1387
20170501|2017-04-02 19:30,3,31.94,32.03,31.93,31.97,292
20170501|2017-04-02 20:00,3,31.97,31.97,31.83,31.89,450
20170501|2017-04-02 20:30,3,31.89,31.91,31.89,31.91,88
20170501|2017-04-02 21:00,3,31.9,31.93,31.89,31.93,80
20170501|2017-04-02 21:30,3,31.93,31.93,31.91,31.93,29
20170501|2017-04-02 22:00,3,31.92,31.92,31.91,31.91,6
20170501|2017-04-02 22:30,3,31.91,31.91,31.85,31.86,91
20170501|2017-04-02 23:00,3,31.86,31.88,31.86,31.88,15
20170501|2017-04-02 23:30,3,31.88,31.88,31.86,31.87,48
20170501|2017-04-03 00:00,3,31.86,31.86,31.84,31.84,59
20170501|2017-04-03 00:30,3,31.83,31.84,31.83,31.84,8
20170501|2017-04-03 01:00,3,31.84,31.87,31.81,31.83,381
20170501|2017-04-03 01:30,3,31.84,31.99,31.84,31.97,694
20170501|2017-04-03 02:00,3,31.97,31.98,31.93,31.93,259
20170501|2017-04-03 02:30,3,31.93,32.05,31.93,32,631
20170501|2017-04-03 03:00,3,31.99,31.99,31.95,31.97,222
20170501|2017-04-03 03:30,3,31.97,32.03,31.95,32.03,315
20170501|2017-04-03 04:00,3,32.02,32.06,32.01,32.01,376
20170501|2017-04-03 04:30,3,32,32.03,32,32.01,151
20170501|2017-04-03 05:00,3,32.01,32.02,31.99,32,219
20170501|2017-04-03 05:30,3,31.99,32,31.96,31.99,151
20170501|2017-04-03 06:00,3,31.98,31.98,31.94,31.95,304
20170501|2017-04-03 06:30,3,31.96,31.98,31.94,31.96,69
20170501|2017-04-03 07:00,3,31.95,31.99,31.94,31.95,445
20170501|2017-04-03 07:30,3,31.94,31.97,31.91,31.97,636
20170501|2017-04-03 08:30,3,31.94,32.1,31.88,31.91,4860
20170501|2017-04-03 09:00,3,31.92,31.98,31.85,31.87,2745
20170501|2017-04-03 09:30,3,31.86,31.87,31.62,31.64,3477
20170501|2017-04-03 10:00,3,31.66,31.73,31.63,31.66,2304
20170501|2017-04-03 10:30,3,31.67,31.68,31.57,31.59,1891
20170501|2017-04-03 11:00,3,31.59,31.64,31.55,31.58,2052
20170501|2017-04-03 11:30,3,31.58,31.62,31.52,31.53,1658
20170501|2017-04-03 12:00,3,31.53,31.57,31.51,31.52,2387
20170501|2017-04-03 12:30,3,31.52,31.54,31.48,31.49,1832
20170501|2017-04-03 13:00,3,31.49,31.52,31.35,31.41,4304
20170501|2017-04-03 19:00,4,31.49,31.55,31.43,31.44,614
20170501|2017-04-03 19:30,4,31.44,31.47,31.43,31.45,78
20170501|2017-04-03 20:00,4,31.45,31.47,31.41,31.47,208
20170501|2017-04-03 20:30,4,31.47,31.58,31.47,31.57,484
20170501|2017-04-03 21:00,4,31.57,31.57,31.49,31.49,203
20170501|2017-04-03 21:30,4,31.49,31.52,31.48,31.49,145
20170501|2017-04-03 22:00,4,31.5,31.52,31.5,31.5,95
20170501|2017-04-03 22:30,4,31.5,31.52,31.49,31.5,56
20170501|2017-04-03 23:00,4,31.49,31.49,31.45,31.46,164
20170501|2017-04-03 23:30,4,31.46,31.49,31.46,31.49,44
20170501|2017-04-04 00:00,4,31.49,31.5,31.47,31.47,59
20170501|2017-04-04 00:30,4,31.46,31.46,31.43,31.45,144
20170501|2017-04-04 01:00,4,31.44,31.45,31.41,31.42,110
20170501|2017-04-04 01:30,4,31.41,31.44,31.39,31.44,126
20170501|2017-04-04 02:00,4,31.45,31.46,31.35,31.42,526
20170501|2017-04-04 02:30,4,31.42,31.42,31.34,31.34,253
20170501|2017-04-04 03:00,4,31.34,31.46,31.33,31.42,626
20170501|2017-04-04 03:30,4,31.42,31.43,31.39,31.41,183
20170501|2017-04-04 04:00,4,31.41,31.43,31.39,31.4,184
20170501|2017-04-04 04:30,4,31.41,31.48,31.4,31.41,346
20170501|2017-04-04 05:00,4,31.4,31.41,31.38,31.41,113
20170501|2017-04-04 05:30,4,31.4,31.42,31.38,31.4,206
20170501|2017-04-04 06:00,4,31.4,31.43,31.38,31.38,255
20170501|2017-04-04 06:30,4,31.39,31.41,31.35,31.38,192
20170501|2017-04-04 07:00,4,31.37,31.4,31.35,31.4,308
20170501|2017-04-04 07:30,4,31.39,31.4,31.39,31.4,156
20170501|2017-04-04 08:30,4,31.38,31.49,31.23,31.34,5401
20170501|2017-04-04 09:00,4,31.33,31.71,31.29,31.54,5925
20170501|2017-04-04 09:30,4,31.55,31.66,31.47,31.5,3316
20170501|2017-04-04 10:00,4,31.5,31.56,31.36,31.41,2854
20170501|2017-04-04 10:30,4,31.41,31.52,31.34,31.48,3116
20170501|2017-04-04 11:00,4,31.47,31.5,31.38,31.47,2111
20170501|2017-04-04 11:30,4,31.45,31.47,31.39,31.41,1167
20170501|2017-04-04 12:00,4,31.41,31.46,31.33,31.43,2189
20170501|2017-04-04 12:30,4,31.42,31.46,31.39,31.45,1850
20170501|2017-04-04 13:00,4,31.45,31.49,31.38,31.39,4281
20170501|2017-04-04 19:00,5,31.39,31.44,31.39,31.44,458
20170501|2017-04-04 19:30,5,31.44,31.47,31.43,31.46,134
20170501|2017-04-04 20:00,5,31.47,31.53,31.37,31.49,991
20170501|2017-04-04 20:30,5,31.51,31.55,31.46,31.54,372
20170501|2017-04-04 21:00,5,31.54,31.55,31.53,31.54,67
20170501|2017-04-04 21:30,5,31.54,31.65,31.52,31.64,897
20170501|2017-04-04 22:00,5,31.65,31.67,31.58,31.59,600
20170501|2017-04-04 22:30,5,31.59,31.62,31.59,31.6,80
20170501|2017-04-04 23:00,5,31.6,31.67,31.6,31.65,340
20170501|2017-04-04 23:30,5,31.64,31.65,31.62,31.62,133
20170501|2017-04-05 00:00,5,31.62,31.63,31.62,31.62,64
20170501|2017-04-05 00:30,5,31.62,31.75,31.62,31.74,718
20170501|2017-04-05 01:00,5,31.74,31.76,31.68,31.69,557
20170501|2017-04-05 01:30,5,31.7,31.73,31.68,31.72,309
20170501|2017-04-05 02:00,5,31.73,31.78,31.73,31.74,609
20170501|2017-04-05 02:30,5,31.75,31.86,31.74,31.84,1194
20170501|2017-04-05 03:00,5,31.84,32.01,31.82,31.95,1519
20170501|2017-04-05 03:30,5,31.95,31.96,31.84,31.89,418
20170501|2017-04-05 04:00,5,31.89,31.93,31.87,31.93,470
20170501|2017-04-05 04:30,5,31.94,31.97,31.89,31.94,530
20170501|2017-04-05 05:00,5,31.95,31.98,31.92,31.93,603
20170501|2017-04-05 05:30,5,31.92,31.92,31.82,31.84,460
20170501|2017-04-05 06:00,5,31.83,31.86,31.81,31.85,488
20170501|2017-04-05 06:30,5,31.84,31.85,31.83,31.85,311
20170501|2017-04-05 07:00,5,31.85,31.85,31.81,31.83,517
20170501|2017-04-05 07:30,5,31.84,31.85,31.78,31.81,700
20170501|2017-04-05 08:30,5,31.83,31.92,31.77,31.8,3863
20170501|2017-04-05 09:00,5,31.8,31.83,31.75,31.8,1452
20170501|2017-04-05 09:30,5,31.8,31.8,31.62,31.66,2798
20170501|2017-04-05 10:00,5,31.66,31.72,31.62,31.7,1732
20170501|2017-04-05 10:30,5,31.7,31.82,31.7,31.78,2001
20170501|2017-04-05 11:00,5,31.79,31.82,31.73,31.73,1489
20170501|2017-04-05 11:30,5,31.73,31.82,31.68,31.8,1449
20170501|2017-04-05 12:00,5,31.81,31.85,31.75,31.79,1767
20170501|2017-04-05 12:30,5,31.79,31.88,31.76,31.85,1386
20170501|2017-04-05 13:00,5,31.86,31.92,31.81,31.84,3404
20170501|2017-04-05 19:00,6,31.87,31.95,31.87,31.95,458
20170501|2017-04-05 19:30,6,31.96,32.01,31.88,31.9,555
20170501|2017-04-05 20:00,6,31.9,31.9,31.77,31.8,461
20170501|2017-04-05 20:30,6,31.79,31.83,31.75,31.83,222
20170501|2017-04-05 21:00,6,31.82,31.83,31.82,31.82,142
20170501|2017-04-05 21:30,6,31.82,31.86,31.77,31.83,296
20170501|2017-04-05 22:00,6,31.84,31.85,31.81,31.83,99
20170501|2017-04-05 22:30,6,31.83,31.83,31.82,31.82,43
20170501|2017-04-05 23:00,6,31.82,31.82,31.8,31.81,79
20170501|2017-04-05 23:30,6,31.8,31.81,31.8,31.81,28
20170501|2017-04-06 00:00,6,31.81,31.82,31.81,31.82,21
20170501|2017-04-06 00:30,6,31.81,31.82,31.8,31.8,89
20170501|2017-04-06 01:00,6,31.8,31.86,31.79,31.79,323
20170501|2017-04-06 01:30,6,31.8,31.82,31.79,31.8,196
20170501|2017-04-06 02:00,6,31.8,31.8,31.73,31.76,536
20170501|2017-04-06 02:30,6,31.76,31.78,31.74,31.78,87
20170501|2017-04-06 03:00,6,31.78,31.8,31.75,31.78,144
20170501|2017-04-06 03:30,6,31.77,31.79,31.75,31.78,166
20170501|2017-04-06 04:00,6,31.78,31.87,31.77,31.81,273
20170501|2017-04-06 04:30,6,31.81,31.84,31.79,31.79,129
20170501|2017-04-06 05:00,6,31.78,31.81,31.72,31.77,519
20170501|2017-04-06 05:30,6,31.76,31.8,31.76,31.78,29
20170501|2017-04-06 06:00,6,31.79,31.85,31.79,31.8,290
20170501|2017-04-06 06:30,6,31.81,31.91,31.8,31.87,553
20170501|2017-04-06 07:00,6,31.86,31.88,31.81,31.88,232
20170501|2017-04-06 07:30,6,31.87,31.92,31.85,31.85,487
20170501|2017-04-06 08:30,6,31.77,31.83,31.62,31.74,5556
20170501|2017-04-06 09:00,6,31.74,31.74,31.62,31.73,2216
20170501|2017-04-06 09:30,6,31.72,31.77,31.65,31.65,1761
20170501|2017-04-06 10:00,6,31.65,31.67,31.56,31.58,2327
20170501|2017-04-06 10:30,6,31.58,31.62,31.53,31.56,1630
20170501|2017-04-06 11:00,6,31.57,31.6,31.48,31.56,2372
20170501|2017-04-06 11:30,6,31.56,31.56,31.49,31.5,1801
20170501|2017-04-06 12:00,6,31.51,31.53,31.43,31.45,2191
20170501|2017-04-06 12:30,6,31.45,31.48,31.44,31.45,1034
20170501|2017-04-06 13:00,6,31.45,31.49,31.26,31.27,6476
20170501|2017-04-06 19:00,7,31.29,31.33,31.28,31.32,556
20170501|2017-04-06 19:30,7,31.32,31.37,31.31,31.32,278
20170501|2017-04-06 20:00,7,31.32,31.37,31.26,31.33,703
20170501|2017-04-06 20:30,7,31.32,31.43,31.32,31.38,961
20170501|2017-04-06 21:00,7,31.38,31.39,31.31,31.31,499
20170501|2017-04-06 21:30,7,31.32,31.39,31.31,31.35,489
20170501|2017-04-06 22:00,7,31.35,31.35,31.32,31.32,204
20170501|2017-04-06 22:30,7,31.31,31.33,31.3,31.32,39
20170501|2017-04-06 23:00,7,31.32,31.32,31.28,31.28,107
20170501|2017-04-06 23:30,7,31.29,31.31,31.29,31.3,93
20170501|2017-04-07 00:00,7,31.3,31.32,31.29,31.29,129
20170501|2017-04-07 00:30,7,31.29,31.33,31.26,31.27,185
20170501|2017-04-07 01:00,7,31.27,31.29,31.24,31.25,263
20170501|2017-04-07 01:30,7,31.25,31.28,31.17,31.23,1082
20170501|2017-04-07 02:00,7,31.23,31.25,31.14,31.18,588
20170501|2017-04-07 02:30,7,31.17,31.18,31.12,31.12,335
20170501|2017-04-07 03:00,7,31.13,31.13,31.11,31.11,211
20170501|2017-04-07 03:30,7,31.11,31.11,31.03,31.07,889
20170501|2017-04-07 04:00,7,31.06,31.11,31.06,31.1,284
20170501|2017-04-07 04:30,7,31.1,31.21,31.07,31.2,526
20170501|2017-04-07 05:00,7,31.19,31.22,31.13,31.14,462
20170501|2017-04-07 05:30,7,31.13,31.15,31.13,31.14,97
20170501|2017-04-07 06:00,7,31.14,31.17,31.14,31.15,175
20170501|2017-04-07 06:30,7,31.15,31.22,31.13,31.2,439
20170501|2017-04-07 07:00,7,31.2,31.24,31.09,31.1,613
20170501|2017-04-07 07:30,7,31.1,31.16,31.09,31.16,504
20170501|2017-04-07 08:30,7,31.22,31.24,31.07,31.18,6160
20170501|2017-04-07 09:00,7,31.18,31.26,31.11,31.17,2122
20170501|2017-04-07 09:30,7,31.16,31.6,31.16,31.56,4813
20170501|2017-04-07 10:00,7,31.56,31.64,31.49,31.55,2509
20170501|2017-04-07 10:30,7,31.56,31.64,31.54,31.57,2598
20170501|2017-04-07 11:00,7,31.57,31.63,31.51,31.55,2070
20170501|2017-04-07 11:30,7,31.55,31.64,31.54,31.55,1477
20170501|2017-04-07 12:00,7,31.55,31.58,31.46,31.49,1160
20170501|2017-04-07 12:30,7,31.5,31.64,31.48,31.59,1760
20170501|2017-04-07 13:00,7,31.59,31.67,31.53,31.58,3656
20170501|2017-04-09 19:00,10,31.6,31.8,31.54,31.76,1150
20170501|2017-04-09 19:30,10,31.77,31.77,31.69,31.71,159
20170501|2017-04-09 20:00,10,31.71,31.71,31.51,31.61,568
20170501|2017-04-09 20:30,10,31.61,31.62,31.56,31.58,202
20170501|2017-04-09 21:00,10,31.59,31.61,31.57,31.61,216
20170501|2017-04-09 21:30,10,31.61,31.61,31.43,31.45,747
20170501|2017-04-09 22:00,10,31.45,31.57,31.43,31.55,275
20170501|2017-04-09 22:30,10,31.55,31.57,31.52,31.52,126
20170501|2017-04-09 23:00,10,31.53,31.55,31.52,31.53,142
20170501|2017-04-09 23:30,10,31.53,31.53,31.5,31.51,49
20170501|2017-04-10 00:00,10,31.5,31.54,31.5,31.51,65
20170501|2017-04-10 00:30,10,31.51,31.63,31.46,31.6,558
20170501|2017-04-10 01:00,10,31.6,31.6,31.51,31.52,591
20170501|2017-04-10 01:30,10,31.52,31.53,31.43,31.44,966
20170501|2017-04-10 02:00,10,31.44,31.44,31.37,31.37,527
20170501|2017-04-10 02:30,10,31.36,31.39,31.35,31.36,164
20170501|2017-04-10 03:00,10,31.35,31.41,31.35,31.4,248
20170501|2017-04-10 03:30,10,31.39,31.39,31.38,31.39,109
20170501|2017-04-10 04:00,10,31.39,31.41,31.38,31.39,136
20170501|2017-04-10 04:30,10,31.39,31.39,31.31,31.34,329
20170501|2017-04-10 05:00,10,31.33,31.33,31.32,31.32,74
20170501|2017-04-10 05:30,10,31.33,31.33,31.31,31.31,70
20170501|2017-04-10 06:00,10,31.31,31.32,31.18,31.24,704
20170501|2017-04-10 06:30,10,31.23,31.25,31.18,31.22,532
20170501|2017-04-10 07:00,10,31.22,31.28,31.21,31.24,658
20170501|2017-04-10 07:30,10,31.24,31.29,31.23,31.24,908
20170501|2017-04-10 08:30,10,31.23,31.4,31.21,31.36,3931
20170501|2017-04-10 09:00,10,31.37,31.42,31.33,31.36,1455
20170501|2017-04-10 09:30,10,31.36,31.42,31.34,31.34,1539
20170501|2017-04-10 10:00,10,31.35,31.39,31.34,31.38,834
20170501|2017-04-10 10:30,10,31.38,31.39,31.29,31.36,1385
20170501|2017-04-10 11:00,10,31.36,31.39,31.35,31.36,616
20170501|2017-04-10 11:30,10,31.35,31.43,31.33,31.37,1052
20170501|2017-04-10 12:00,10,31.38,31.42,31.37,31.41,612
20170501|2017-04-10 12:30,10,31.4,31.48,31.4,31.44,1657
20170501|2017-04-10 13:00,10,31.45,31.45,31.31,31.37,2466
20170501|2017-04-10 19:00,11,31.37,31.47,31.31,31.35,307
20170501|2017-04-10 19:30,11,31.35,31.35,31.31,31.33,386
20170501|2017-04-10 20:00,11,31.35,31.54,31.35,31.5,945
20170501|2017-04-10 20:30,11,31.49,31.49,31.44,31.45,536
20170501|2017-04-10 21:00,11,31.44,31.49,31.43,31.48,189
20170501|2017-04-10 21:30,11,31.49,31.5,31.41,31.41,431
20170501|2017-04-10 22:00,11,31.42,31.45,31.4,31.45,268
20170501|2017-04-10 22:30,11,31.45,31.47,31.44,31.45,88
20170501|2017-04-10 23:00,11,31.44,31.45,31.43,31.45,44
20170501|2017-04-10 23:30,11,31.44,31.44,31.43,31.44,34
20170501|2017-04-11 00:00,11,31.43,31.44,31.43,31.44,32
20170501|2017-04-11 00:30,11,31.44,31.45,31.42,31.42,275
20170501|2017-04-11 01:00,11,31.43,31.44,31.41,31.42,120
20170501|2017-04-11 01:30,11,31.42,31.43,31.39,31.42,217
20170501|2017-04-11 02:00,11,31.43,31.44,31.42,31.42,85
20170501|2017-04-11 02:30,11,31.43,31.66,31.43,31.63,1493
20170501|2017-04-11 03:00,11,31.65,31.66,31.53,31.63,779
20170501|2017-04-11 03:30,11,31.64,31.65,31.58,31.6,182
20170501|2017-04-11 04:00,11,31.6,31.62,31.59,31.6,164
20170501|2017-04-11 04:30,11,31.6,31.6,31.54,31.59,363
20170501|2017-04-11 05:00,11,31.58,31.6,31.53,31.55,125
20170501|2017-04-11 05:30,11,31.55,31.58,31.52,31.57,136
20170501|2017-04-11 06:00,11,31.58,31.58,31.51,31.52,72
20170501|2017-04-11 06:30,11,31.51,31.55,31.5,31.53,154
20170501|2017-04-11 07:00,11,31.53,31.55,31.49,31.5,340
20170501|2017-04-11 07:30,11,31.5,31.5,31.47,31.49,213
20170501|2017-04-11 08:30,11,31.48,31.55,31.21,31.3,3736
20170501|2017-04-11 09:00,11,31.29,31.32,31.1,31.15,2100
20170501|2017-04-11 09:30,11,31.15,31.25,31.14,31.18,2039
20170501|2017-04-11 10:00,11,31.18,31.23,31.16,31.2,1696
20170501|2017-04-11 10:30,11,31.2,31.27,31.16,31.19,1748
20170501|2017-04-11 11:00,11,31.2,31.26,30.86,31.04,10357
20170501|2017-04-11 11:30,11,31.03,31.12,30.91,31.01,1751
20170501|2017-04-11 12:00,11,31.01,31.09,31,31.05,1304
20170501|2017-04-11 12:30,11,31.05,31.19,31.01,31.02,1769
20170501|2017-04-11 13:00,11,31.02,31.15,31.02,31.11,3113
20170501|2017-04-11 19:00,12,31.13,31.22,31.1,31.14,772
20170501|2017-04-11 19:30,12,31.14,31.21,31.12,31.18,123
20170501|2017-04-11 20:00,12,31.18,31.38,31.18,31.25,1126
20170501|2017-04-11 20:30,12,31.26,31.3,31.23,31.28,460
20170501|2017-04-11 21:00,12,31.29,31.29,31.23,31.25,240
20170501|2017-04-11 21:30,12,31.25,31.27,31.16,31.25,975
20170501|2017-04-11 22:00,12,31.25,31.28,31.22,31.22,67
20170501|2017-04-11 22:30,12,31.22,31.22,31.18,31.18,224
20170501|2017-04-11 23:00,12,31.18,31.21,31.18,31.18,83
20170501|2017-04-11 23:30,12,31.18,31.21,31.18,31.21,25
20170501|2017-04-12 00:00,12,31.2,31.21,31.2,31.2,18
20170501|2017-04-12 00:30,12,31.2,31.2,31.09,31.12,504
20170501|2017-04-12 01:00,12,31.12,31.16,31.08,31.11,349
20170501|2017-04-12 01:30,12,31.11,31.11,31,31.04,604
20170501|2017-04-12 02:00,12,31.03,31.03,30.98,31.01,390
20170501|2017-04-12 02:30,12,31.01,31.11,31.01,31.1,654
20170501|2017-04-12 03:00,12,31.1,31.14,31.08,31.08,278
20170501|2017-04-12 03:30,12,31.09,31.09,31.05,31.07,265
20170501|2017-04-12 04:00,12,31.07,31.14,31.07,31.13,381
20170501|2017-04-12 04:30,12,31.14,31.17,31.1,31.12,256
20170501|2017-04-12 05:00,12,31.11,31.12,31.1,31.11,131
20170501|2017-04-12 05:30,12,31.11,31.11,31.08,31.1,52
20170501|2017-04-12 06:00,12,31.09,31.1,31.07,31.09,79
20170501|2017-04-12 06:30,12,31.09,31.09,31.07,31.08,251
20170501|2017-04-12 07:00,12,31.07,31.12,31.07,31.11,283
20170501|2017-04-12 07:30,12,31.11,31.14,31.09,31.09,335
20170501|2017-04-12 08:30,12,31.13,31.23,31.03,31.16,3778
20170501|2017-04-12 09:00,12,31.16,31.32,31.15,31.27,1663
20170501|2017-04-12 09:30,12,31.28,31.32,31.11,31.25,2203
20170501|2017-04-12 10:00,12,31.25,31.34,31.22,31.31,1878
20170501|2017-04-12 10:30,12,31.31,31.32,31.22,31.23,1254
20170501|2017-04-12 11:00,12,31.23,31.26,31.21,31.24,708
20170501|2017-04-12 11:30,12,31.25,31.25,31.15,31.23,1167
20170501|2017-04-12 12:00,12,31.22,31.33,31.21,31.27,1558
20170501|2017-04-12 12:30,12,31.28,31.33,31.27,31.3,1179
20170501|2017-04-12 13:00,12,31.3,31.3,31.21,31.24,3392
20170501|2017-04-12 19:00,13,31.26,31.36,31.24,31.34,569
20170501|2017-04-12 19:30,13,31.33,31.37,31.33,31.34,220
20170501|2017-04-12 20:00,13,31.35,31.45,31.35,31.45,520
20170501|2017-04-12 20:30,13,31.44,31.45,31.36,31.36,232
20170501|2017-04-12 21:00,13,31.36,31.41,31.35,31.37,171
20170501|2017-04-12 21:30,13,31.37,31.43,31.37,31.41,173
20170501|2017-04-12 22:00,13,31.42,31.42,31.38,31.4,109
20170501|2017-04-12 22:30,13,31.41,31.41,31.36,31.38,197
20170501|2017-04-12 23:00,13,31.38,31.38,31.35,31.36,80
20170501|2017-04-12 23:30,13,31.35,31.37,31.35,31.37,44
20170501|2017-04-13 00:00,13,31.37,31.39,31.36,31.38,51
20170501|2017-04-13 00:30,13,31.38,31.45,31.38,31.45,403
20170501|2017-04-13 01:00,13,31.44,31.45,31.41,31.43,199
20170501|2017-04-13 01:30,13,31.43,31.44,31.39,31.4,330
20170501|2017-04-13 02:00,13,31.39,31.4,31.35,31.35,407
20170501|2017-04-13 02:30,13,31.36,31.42,31.35,31.42,444
20170501|2017-04-13 03:00,13,31.42,31.44,31.4,31.42,339
20170501|2017-04-13 03:30,13,31.43,31.47,31.42,31.47,298
20170501|2017-04-13 04:00,13,31.47,31.48,31.43,31.43,481
20170501|2017-04-13 04:30,13,31.42,31.47,31.4,31.4,588
20170501|2017-04-13 05:00,13,31.41,31.44,31.41,31.41,196
20170501|2017-04-13 05:30,13,31.41,31.41,31.37,31.37,212
20170501|2017-04-13 06:00,13,31.38,31.39,31.34,31.34,208
20170501|2017-04-13 06:30,13,31.35,31.39,31.34,31.37,160
20170501|2017-04-13 07:00,13,31.37,31.38,31.34,31.35,207
20170501|2017-04-13 07:30,13,31.34,31.35,31.29,31.3,445
20170501|2017-04-13 08:30,13,31.28,31.46,31.24,31.42,2735
20170501|2017-04-13 09:00,13,31.42,31.47,31.31,31.37,1435
20170501|2017-04-13 09:30,13,31.37,31.46,31.35,31.38,1373
20170501|2017-04-13 10:00,13,31.38,31.39,31.32,31.36,978
20170501|2017-04-13 10:30,13,31.35,31.37,31.27,31.31,1591
20170501|2017-04-13 11:00,13,31.32,31.35,31.27,31.29,1307
20170501|2017-04-13 11:30,13,31.29,31.29,31.22,31.25,1030
20170501|2017-04-13 12:00,13,31.25,31.28,31.18,31.21,1194
20170501|2017-04-13 12:30,13,31.21,31.22,31.16,31.21,1000
20170501|2017-04-13 13:00,13,31.2,31.3,31.16,31.28,2324
20170501|2017-04-16 19:00,17,31.3,31.41,31.3,31.39,769
20170501|2017-04-16 19:30,17,31.38,31.48,31.34,31.44,614
20170501|2017-04-16 20:00,17,31.45,31.59,31.45,31.57,1174
20170501|2017-04-16 20:30,17,31.57,31.57,31.49,31.5,313
20170501|2017-04-16 21:00,17,31.5,31.5,31.44,31.45,219
20170501|2017-04-16 21:30,17,31.46,31.49,31.4,31.4,309
20170501|2017-04-16 22:00,17,31.41,31.44,31.4,31.42,135
20170501|2017-04-16 22:30,17,31.43,31.44,31.39,31.41,229
20170501|2017-04-16 23:00,17,31.41,31.41,31.39,31.39,43
20170501|2017-04-16 23:30,17,31.4,31.41,31.39,31.41,110
20170501|2017-04-17 00:00,17,31.4,31.41,31.4,31.41,31
20170501|2017-04-17 00:30,17,31.4,31.41,31.37,31.37,332
20170501|2017-04-17 01:00,17,31.37,31.37,31.28,31.36,668
20170501|2017-04-17 01:30,17,31.36,31.36,31.29,31.29,214
20170501|2017-04-17 02:00,17,31.29,31.32,31.28,31.32,175
20170501|2017-04-17 02:30,17,31.32,31.34,31.31,31.31,54
20170501|2017-04-17 03:00,17,31.31,31.35,31.31,31.34,97
20170501|2017-04-17 03:30,17,31.34,31.36,31.34,31.34,29
20170501|2017-04-17 04:00,17,31.34,31.35,31.3,31.34,82
20170501|2017-04-17 04:30,17,31.35,31.38,31.32,31.32,86
20170501|2017-04-17 05:00,17,31.32,31.32,31.31,31.31,26
20170501|2017-04-17 05:30,17,31.32,31.33,31.29,31.31,82
20170501|2017-04-17 06:00,17,31.3,31.33,31.29,31.32,77
20170501|2017-04-17 06:30,17,31.31,31.34,31.31,31.33,160
20170501|2017-04-17 07:00,17,31.33,31.38,31.31,31.33,194
20170501|2017-04-17 07:30,17,31.33,31.37,31.32,31.34,168
20170501|2017-04-17 08:30,17,31.34,31.64,31.21,31.64,4564
20170501|2017-04-17 09:00,17,31.64,31.73,31.52,31.71,4229
20170501|2017-04-17 09:30,17,31.71,31.81,31.64,31.8,3958
20170501|2017-04-17 10:00,17,31.8,31.9,31.79,31.84,4066
20170501|2017-04-17 10:30,17,31.84,31.88,31.82,31.85,2468
20170501|2017-04-17 11:00,17,31.85,31.85,31.72,31.79,2725
20170501|2017-04-17 11:30,17,31.79,31.85,31.79,31.8,1703
20170501|2017-04-17 12:00,17,31.81,31.89,31.81,31.89,1591
20170501|2017-04-17 12:30,17,31.89,31.97,31.86,31.91,1835
20170501|2017-04-17 13:00,17,31.91,31.93,31.77,31.81,2643
20170501|2017-04-17 19:00,18,31.78,31.83,31.72,31.8,683
20170501|2017-04-17 19:30,18,31.79,31.82,31.79,31.81,201
20170501|2017-04-17 20:00,18,31.81,31.84,31.73,31.77,643
20170501|2017-04-17 20:30,18,31.76,31.84,31.75,31.77,290
20170501|2017-04-17 21:00,18,31.78,31.8,31.77,31.78,84
20170501|2017-04-17 21:30,18,31.78,31.78,31.67,31.71,595
20170501|2017-04-17 22:00,18,31.71,31.74,31.69,31.71,98
20170501|2017-04-17 22:30,18,31.72,31.73,31.69,31.71,220
20170501|2017-04-17 23:00,18,31.7,31.72,31.66,31.67,558
20170501|2017-04-17 23:30,18,31.67,31.67,31.65,31.66,66
20170501|2017-04-18 00:00,18,31.66,31.66,31.63,31.65,108
20170501|2017-04-18 00:30,18,31.65,31.65,31.57,31.61,439
20170501|2017-04-18 01:00,18,31.6,31.63,31.57,31.58,381
20170501|2017-04-18 01:30,18,31.57,31.6,31.53,31.59,426
20170501|2017-04-18 02:00,18,31.6,31.72,31.6,31.62,638
20170501|2017-04-18 02:30,18,31.62,31.67,31.61,31.61,225
20170501|2017-04-18 03:00,18,31.61,31.62,31.52,31.52,701
20170501|2017-04-18 03:30,18,31.52,31.56,31.52,31.55,103
20170501|2017-04-18 04:00,18,31.54,31.54,31.5,31.52,182
20170501|2017-04-18 04:30,18,31.51,31.61,31.51,31.59,296
20170501|2017-04-18 05:00,18,31.6,31.62,31.51,31.52,1068
20170501|2017-04-18 05:30,18,31.52,31.55,31.52,31.55,60
20170501|2017-04-18 06:00,18,31.56,31.6,31.56,31.6,122
20170501|2017-04-18 06:30,18,31.6,31.61,31.56,31.56,260
20170501|2017-04-18 07:00,18,31.55,31.55,31.4,31.44,1188
20170501|2017-04-18 07:30,18,31.43,31.48,31.42,31.43,757
20170501|2017-04-18 08:30,18,31.35,31.38,31.06,31.14,9524
20170501|2017-04-18 09:00,18,31.14,31.19,31.12,31.17,2261
20170501|2017-04-18 09:30,18,31.17,31.29,31.09,31.28,3338
20170501|2017-04-18 10:00,18,31.28,31.44,31.26,31.31,3476
20170501|2017-04-18 10:30,18,31.3,31.31,31.22,31.26,1780
20170501|2017-04-18 11:00,18,31.25,31.27,31.16,31.18,931
20170501|2017-04-18 11:30,18,31.17,31.23,31.16,31.21,1323
20170501|2017-04-18 12:00,18,31.21,31.26,31.2,31.22,682
20170501|2017-04-18 12:30,18,31.22,31.23,31.14,31.16,1542
20170501|2017-04-18 13:00,18,31.15,31.25,31.1,31.19,2937
20170501|2017-04-18 19:00,19,31.3,31.3,31.15,31.15,709
20170501|2017-04-18 19:30,19,31.15,31.16,31.13,31.15,138
20170501|2017-04-18 20:00,19,31.15,31.18,31.01,31.1,1228
20170501|2017-04-18 20:30,19,31.09,31.18,31.09,31.14,404
20170501|2017-04-18 21:00,19,31.15,31.15,31.11,31.12,86
20170501|2017-04-18 21:30,19,31.12,31.13,31.09,31.09,150
20170501|2017-04-18 22:00,19,31.09,31.11,31.08,31.1,60
20170501|2017-04-18 22:30,19,31.1,31.1,31.08,31.08,41
20170501|2017-04-18 23:00,19,31.08,31.09,31.05,31.05,95
20170501|2017-04-18 23:30,19,31.05,31.08,31.05,31.07,78
20170501|2017-04-19 00:00,19,31.07,31.08,31.07,31.07,56
20170501|2017-04-19 00:30,19,31.07,31.1,31.05,31.06,114
20170501|2017-04-19 01:00,19,31.06,31.08,30.99,31,726
20170501|2017-04-19 01:30,19,31,31.06,30.99,31.06,233
20170501|2017-04-19 02:00,19,31.06,31.07,31.02,31.07,311
20170501|2017-04-19 02:30,19,31.07,31.15,31.05,31.13,465
20170501|2017-04-19 03:00,19,31.14,31.23,31.14,31.22,250
20170501|2017-04-19 03:30,19,31.23,31.28,31.17,31.21,461
20170501|2017-04-19 04:00,19,31.21,31.24,31.19,31.19,132
20170501|2017-04-19 04:30,19,31.19,31.25,31.18,31.24,166
20170501|2017-04-19 05:00,19,31.24,31.26,31.19,31.2,183
20170501|2017-04-19 05:30,19,31.21,31.23,31.2,31.21,60
20170501|2017-04-19 06:00,19,31.21,31.24,31.18,31.23,249
20170501|2017-04-19 06:30,19,31.23,31.23,31.18,31.2,318
20170501|2017-04-19 07:00,19,31.19,31.21,31.16,31.18,141
20170501|2017-04-19 07:30,19,31.18,31.22,31.12,31.19,270
20170501|2017-04-19 08:30,19,31.19,31.45,31.12,31.42,3286
20170501|2017-04-19 09:00,19,31.43,31.64,31.39,31.63,4486
20170501|2017-04-19 09:30,19,31.63,31.64,31.52,31.56,1959
20170501|2017-04-19 10:00,19,31.56,31.57,31.46,31.46,1336
20170501|2017-04-19 10:30,19,31.47,31.54,31.43,31.53,1288
20170501|2017-04-19 11:00,19,31.53,31.71,31.51,31.7,1806
20170501|2017-04-19 11:30,19,31.7,31.71,31.54,31.55,1326
20170501|2017-04-19 12:00,19,31.55,31.61,31.53,31.57,622
20170501|2017-04-19 12:30,19,31.56,31.6,31.51,31.54,697
20170501|2017-04-19 13:00,19,31.53,31.61,31.47,31.57,2213
20170501|2017-04-19 19:00,20,31.55,31.68,31.53,31.67,380
20170501|2017-04-19 19:30,20,31.67,31.67,31.51,31.6,266
20170501|2017-04-19 20:00,20,31.61,31.67,31.5,31.51,244
20170501|2017-04-19 20:30,20,31.51,31.58,31.48,31.5,266
20170501|2017-04-19 21:00,20,31.52,31.57,31.45,31.5,347
20170501|2017-04-19 21:30,20,31.5,31.6,31.5,31.55,136
20170501|2017-04-19 22:00,20,31.55,31.6,31.52,31.55,125
20170501|2017-04-19 22:30,20,31.54,31.55,31.54,31.55,19
20170501|2017-04-19 23:00,20,31.54,31.56,31.52,31.52,134
20170501|2017-04-19 23:30,20,31.52,31.53,31.52,31.53,45
20170501|2017-04-20 00:00,20,31.52,31.53,31.51,31.52,209
20170501|2017-04-20 00:30,20,31.52,31.62,31.49,31.61,321
20170501|2017-04-20 01:00,20,31.61,31.67,31.61,31.66,131
20170501|2017-04-20 01:30,20,31.67,31.72,31.62,31.62,563
20170501|2017-04-20 02:00,20,31.62,31.73,31.62,31.67,281
20170501|2017-04-20 02:30,20,31.67,31.69,31.67,31.67,95
20170501|2017-04-20 03:00,20,31.67,31.7,31.67,31.68,139
20170501|2017-04-20 03:30,20,31.68,31.69,31.67,31.68,64
20170501|2017-04-20 04:00,20,31.67,31.73,31.67,31.67,168
20170501|2017-04-20 04:30,20,31.67,31.68,31.67,31.68,77
20170501|2017-04-20 05:00,20,31.68,31.68,31.67,31.68,80
20170501|2017-04-20 05:30,20,31.68,31.7,31.68,31.69,56
20170501|2017-04-20 06:00,20,31.69,31.7,31.68,31.69,61
20170501|2017-04-20 06:30,20,31.69,31.74,31.69,31.74,112
20170501|2017-04-20 07:00,20,31.74,31.8,31.71,31.78,633
20170501|2017-04-20 07:30,20,31.78,31.85,31.78,31.8,226
20170501|2017-04-20 08:30,20,31.75,31.88,31.73,31.78,1642
20170501|2017-04-20 09:00,20,31.77,31.86,31.72,31.75,1082
20170501|2017-04-20 09:30,20,31.75,31.9,31.74,31.83,1066
20170501|2017-04-20 10:00,20,31.84,31.89,31.83,31.87,462
20170501|2017-04-20 10:30,20,31.88,31.89,31.8,31.85,774
20170501|2017-04-20 11:00,20,31.85,32.02,31.84,31.99,2145
20170501|2017-04-20 11:30,20,31.98,31.99,31.89,31.91,668
20170501|2017-04-20 12:00,20,31.91,31.91,31.83,31.84,606
20170501|2017-04-20 12:30,20,31.83,31.85,31.75,31.82,835
20170501|2017-04-20 13:00,20,31.82,31.95,31.81,31.85,1686
20170501|2017-04-20 19:00,21,31.81,31.91,31.78,31.9,175
20170501|2017-04-20 19:30,21,31.91,31.91,31.88,31.91,60
20170501|2017-04-20 20:00,21,31.91,31.97,31.9,31.95,97
20170501|2017-04-20 20:30,21,31.95,31.95,31.82,31.86,180
20170501|2017-04-20 21:00,21,31.85,31.86,31.83,31.84,54
20170501|2017-04-20 21:30,21,31.85,31.85,31.76,31.77,194
20170501|2017-04-20 22:00,21,31.76,31.79,31.73,31.79,329
20170501|2017-04-20 22:30,21,31.79,31.79,31.77,31.79,29
20170501|2017-04-20 23:00,21,31.79,31.85,31.79,31.85,105
20170501|2017-04-20 23:30,21,31.84,31.84,31.8,31.83,74
20170501|2017-04-21 00:00,21,31.83,31.86,31.83,31.86,44
20170501|2017-04-21 00:30,21,31.85,31.9,31.82,31.86,148
20170501|2017-04-21 01:00,21,31.85,31.9,31.8,31.82,156
20170501|2017-04-21 01:30,21,31.82,31.87,31.81,31.83,193
20170501|2017-04-21 02:00,21,31.83,31.84,31.76,31.78,63
20170501|2017-04-21 02:30,21,31.77,31.78,31.77,31.77,13
20170501|2017-04-21 03:00,21,31.77,31.98,31.76,31.89,606
20170501|2017-04-21 03:30,21,31.89,31.96,31.87,31.88,87
20170501|2017-04-21 04:00,21,31.87,31.95,31.87,31.87,340
20170501|2017-04-21 04:30,21,31.88,31.89,31.88,31.88,36
20170501|2017-04-21 05:00,21,31.89,31.91,31.87,31.89,36
20170501|2017-04-21 05:30,21,31.91,31.92,31.89,31.92,31
20170501|2017-04-21 06:00,21,31.92,32.07,31.92,32.02,453
20170501|2017-04-21 06:30,21,32.02,32.02,31.96,31.98,305
20170501|2017-04-21 07:00,21,31.97,32.09,31.96,32.07,575
20170501|2017-04-21 07:30,21,32.05,32.05,31.84,31.93,1294
20170501|2017-04-21 08:30,21,31.95,32.06,31.91,31.99,1023
20170501|2017-04-21 09:00,21,31.99,32.01,31.93,31.93,1217
20170501|2017-04-21 09:30,21,31.93,31.94,31.77,31.85,1784
20170501|2017-04-21 10:00,21,31.84,31.87,31.75,31.77,1362
20170501|2017-04-21 10:30,21,31.77,31.8,31.67,31.76,974
20170501|2017-04-21 11:00,21,31.78,31.82,31.73,31.79,496
20170501|2017-04-21 11:30,21,31.79,31.81,31.72,31.75,677
20170501|2017-04-21 12:00,21,31.75,31.81,31.72,31.75,635
20170501|2017-04-21 12:30,21,31.75,31.94,31.75,31.89,567
20170501|2017-04-21 13:00,21,31.89,31.98,31.86,31.95,2873
20170501|2017-04-23 19:00,24,32.09,32.14,32.07,32.12,550
20170501|2017-04-23 19:30,24,32.12,32.17,32.1,32.15,412
20170501|2017-04-23 20:00,24,32.13,32.18,32.09,32.16,174
20170501|2017-04-23 20:30,24,32.16,32.18,32.15,32.16,34
20170501|2017-04-23 21:00,24,32.18,32.18,32.15,32.16,39
20170501|2017-04-23 21:30,24,32.16,32.16,32.06,32.08,208
20170501|2017-04-23 22:00,24,32.09,32.15,32.09,32.15,58
20170501|2017-04-23 22:30,24,32.14,32.17,32.14,32.15,9
20170501|2017-04-23 23:00,24,32.14,32.18,32.14,32.15,6
20170501|2017-04-23 23:30,24,32.16,32.16,32.15,32.15,2
20170501|2017-04-24 00:00,24,32.15,32.15,32.13,32.14,11
20170501|2017-04-24 00:30,24,32.14,32.19,32.13,32.18,33
20170501|2017-04-24 01:00,24,32.17,32.18,32.14,32.15,14
20170501|2017-04-24 01:30,24,32.14,32.19,32.14,32.16,41
20170501|2017-04-24 02:00,24,32.14,32.17,32.14,32.16,34
20170501|2017-04-24 02:30,24,32.17,32.28,32.17,32.26,541
20170501|2017-04-24 03:00,24,32.28,32.35,32.28,32.32,195
20170501|2017-04-24 03:30,24,32.33,32.33,32.27,32.28,122
20170501|2017-04-24 04:00,24,32.3,32.3,32.25,32.25,8
20170501|2017-04-24 04:30,24,32.23,32.26,32.23,32.25,7
20170501|2017-04-24 05:00,24,32.27,32.29,32.25,32.27,122
20170501|2017-04-24 05:30,24,32.27,32.28,32.26,32.26,30
20170501|2017-04-24 06:00,24,32.24,32.26,32.24,32.25,47
20170501|2017-04-24 06:30,24,32.25,32.26,32.17,32.23,68
20170501|2017-04-24 07:00,24,32.23,32.23,32.2,32.23,148
20170501|2017-04-24 07:30,24,32.22,32.26,32.16,32.16,317
20170501|2017-04-24 08:30,24,32.21,32.29,31.91,32.06,3747
20170501|2017-04-24 09:00,24,32.06,32.12,31.93,31.96,1206
20170501|2017-04-24 09:30,24,31.95,32.15,31.85,32.01,1013
20170501|2017-04-24 10:00,24,32,32.05,31.9,31.96,398
20170501|2017-04-24 10:30,24,31.95,32.03,31.92,31.93,219
20170501|2017-04-24 11:00,24,31.93,31.97,31.83,31.92,805
20170501|2017-04-24 11:30,24,31.93,32,31.91,31.98,503
20170501|2017-04-24 12:00,24,31.99,32.02,31.85,31.87,699
20170501|2017-04-24 12:30,24,31.86,32.11,31.81,31.86,1096
20170501|2017-04-24 13:00,24,31.83,31.85,31.3,31.66,3419
20170501|2017-04-24 19:00,25,31.64,31.64,31.55,31.58,59
20170501|2017-04-24 19:30,25,31.58,31.6,31.49,31.6,113
20170501|2017-04-24 20:00,25,31.59,31.61,31.51,31.53,422
20170501|2017-04-24 20:30,25,31.52,31.58,31.49,31.53,363
20170501|2017-04-24 21:00,25,31.54,31.58,31.54,31.58,102
20170501|2017-04-24 21:30,25,31.52,31.56,31.51,31.51,92
20170501|2017-04-24 22:00,25,31.5,31.5,31.4,31.42,209
20170501|2017-04-24 22:30,25,31.42,31.42,31.42,31.42,40
20170501|2017-04-24 23:00,25,31.42,31.43,31.36,31.37,55
20170501|2017-04-24 23:30,25,31.36,31.36,31.33,31.35,109
20170501|2017-04-25 00:00,25,31.34,31.36,31.33,31.36,33
20170501|2017-04-25 00:30,25,31.35,31.41,31.34,31.34,181
20170501|2017-04-25 01:00,25,31.32,31.34,31.26,31.3,110
20170501|2017-04-25 01:30,25,31.27,31.32,31.27,31.32,58
20170501|2017-04-25 02:00,25,31.31,31.32,31.27,31.29,181
20170501|2017-04-25 02:30,25,31.27,31.29,31.27,31.27,126
20170501|2017-04-25 03:00,25,31.27,31.41,31.27,31.41,220
20170501|2017-04-25 03:30,25,31.41,31.43,31.34,31.36,81
20170501|2017-04-25 04:00,25,31.36,31.44,31.33,31.41,36
20170501|2017-04-25 04:30,25,31.42,31.55,31.42,31.54,270
20170501|2017-04-25 05:00,25,31.52,31.54,31.47,31.53,97
20170501|2017-04-25 05:30,25,31.52,31.52,31.5,31.5,7
20170501|2017-04-25 06:00,25,31.5,31.51,31.48,31.48,9
20170501|2017-04-25 06:30,25,31.48,31.51,31.43,31.44,77
20170501|2017-04-25 07:00,25,31.43,31.5,31.42,31.5,90
20170501|2017-04-25 07:30,25,31.46,31.5,31.46,31.48,16
20170501|2017-04-25 08:30,25,31.44,31.55,31.35,31.36,941
20170501|2017-04-25 09:00,25,31.35,31.51,31.3,31.42,619
20170501|2017-04-25 09:30,25,31.42,31.46,31.26,31.41,748
20170501|2017-04-25 10:00,25,31.43,31.49,31.33,31.37,615
20170501|2017-04-25 10:30,25,31.36,31.45,31.31,31.42,673
20170501|2017-04-25 11:00,25,31.43,31.44,31.39,31.43,259
20170501|2017-04-25 11:30,25,31.44,31.5,31.4,31.5,337
20170501|2017-04-25 12:00,25,31.51,31.58,31.45,31.58,497
20170501|2017-04-25 12:30,25,31.58,31.73,31.55,31.7,644
20170501|2017-04-25 13:00,25,31.69,31.76,31.55,31.58,865
20170501|2017-04-25 19:00,26,31.58,31.58,31.53,31.54,107
20170501|2017-04-25 19:30,26,31.52,31.54,31.52,31.54,20
20170501|2017-04-25 20:00,26,31.51,31.6,31.51,31.58,30
20170501|2017-04-25 20:30,26,31.58,31.59,31.57,31.57,3
20170501|2017-04-25 21:00,26,31.53,31.55,31.51,31.51,35
20170501|2017-04-25 21:30,26,31.5,31.55,31.49,31.55,247
20170501|2017-04-25 22:00,26,31.55,31.57,31.55,31.55,5
20170501|2017-04-25 22:30,26,31.52,31.52,31.51,31.51,6
20170501|2017-04-25 23:00,26,31.52,31.52,31.51,31.51,3
20170501|2017-04-25 23:30,26,31.53,31.53,31.53,31.53,1
20170501|2017-04-26 00:00,26,31.54,31.57,31.54,31.57,12
20170501|2017-04-26 00:30,26,31.54,31.56,31.53,31.53,209
20170501|2017-04-26 01:00,26,31.54,31.54,31.47,31.47,110
20170501|2017-04-26 01:30,26,31.46,31.46,31.45,31.45,51
20170501|2017-04-26 02:00,26,31.47,31.56,31.47,31.52,35
20170501|2017-04-26 02:30,26,31.52,31.52,31.47,31.48,27
20170501|2017-04-26 03:00,26,31.53,31.54,31.52,31.52,6
20170501|2017-04-26 03:30,26,31.51,31.52,31.51,31.52,19
20170501|2017-04-26 04:00,26,31.52,31.65,31.52,31.64,36
20170501|2017-04-26 04:30,26,31.65,31.69,31.65,31.67,202
20170501|2017-04-26 05:00,26,31.69,31.72,31.69,31.72,41
20170501|2017-04-26 05:30,26,31.71,31.8,31.71,31.79,32
20170501|2017-04-26 06:00,26,31.78,31.81,31.75,31.75,22
20170501|2017-04-26 06:30,26,31.76,31.76,31.73,31.74,15
20170501|2017-04-26 07:00,26,31.75,31.77,31.7,31.72,138
20170501|2017-04-26 07:30,26,31.7,31.72,31.66,31.7,21
20170501|2017-04-26 08:30,26,31.65,31.98,31.64,31.85,1852
20170501|2017-04-26 09:00,26,31.85,31.91,31.82,31.9,527
20170501|2017-04-26 09:30,26,31.9,32.24,31.9,32.18,1290
20170501|2017-04-26 10:00,26,32.2,32.2,32.15,32.17,616
20170501|2017-04-26 10:30,26,32.15,32.16,31.99,32.07,332
20170501|2017-04-26 11:00,26,32.09,32.11,31.93,31.93,342
20170501|2017-04-26 11:30,26,31.91,31.95,31.77,31.78,333
20170501|2017-04-26 12:00,26,31.77,31.93,31.77,31.83,360
20170501|2017-04-26 12:30,26,31.83,31.9,31.81,31.86,401
20170501|2017-04-26 13:00,26,31.86,31.96,31.84,31.93,1876
20170501|2017-04-26 19:00,27,31.93,32,31.93,31.96,53
20170501|2017-04-26 19:30,27,31.96,32,31.95,31.97,26
20170501|2017-04-26 20:00,27,32,32.03,31.98,32.02,160
20170501|2017-04-26 20:30,27,32.03,32.03,31.99,31.99,10
20170501|2017-04-26 21:00,27,32,32,31.98,31.99,24
20170501|2017-04-26 21:30,27,32.01,32.01,32,32,7
20170501|2017-04-26 22:00,27,32.02,32.09,32.01,32.08,21
20170501|2017-04-26 23:00,27,32.08,32.08,32.08,32.08,3
20170501|2017-04-26 23:30,27,32.03,32.03,32.03,32.03,1
20170501|2017-04-27 00:00,27,32.04,32.04,32.04,32.04,2
20170501|2017-04-27 00:30,27,32.05,32.05,31.96,31.97,14
20170501|2017-04-27 01:00,27,31.97,32.01,31.97,31.97,7
20170501|2017-04-27 01:30,27,31.97,31.97,31.9,31.9,8
20170501|2017-04-27 02:00,27,31.89,31.96,31.89,31.91,17
20170501|2017-04-27 03:00,27,31.93,31.93,31.93,31.93,5
20170501|2017-04-27 03:30,27,31.93,31.93,31.9,31.9,65
20170501|2017-04-27 04:00,27,31.85,31.85,31.85,31.85,18
20170501|2017-04-27 04:30,27,31.85,31.86,31.85,31.86,3
20170501|2017-04-27 05:00,27,31.9,31.92,31.9,31.92,4
20170501|2017-04-27 06:00,27,31.84,31.87,31.84,31.87,12
20170501|2017-04-27 06:30,27,31.84,31.85,31.8,31.8,82
20170501|2017-04-27 07:00,27,31.8,31.87,31.78,31.87,81
20170501|2017-04-27 07:30,27,31.86,31.9,31.83,31.85,46
20170501|2017-04-27 08:30,27,31.84,32.11,31.78,32.02,373
20170501|2017-04-27 09:00,27,32.02,32.06,31.87,32.03,314
20170501|2017-04-27 09:30,27,32.03,32.03,31.74,31.74,205
20170501|2017-04-27 10:00,27,31.73,31.74,31.68,31.72,199
20170501|2017-04-27 10:30,27,31.72,31.81,31.71,31.78,173
20170501|2017-04-27 11:00,27,31.78,31.87,31.77,31.87,77
20170501|2017-04-27 11:30,27,31.89,31.89,31.78,31.82,144
20170501|2017-04-27 12:00,27,31.82,31.91,31.81,31.88,145
20170501|2017-04-27 12:30,27,31.87,31.93,31.81,31.81,162
20170501|2017-04-27 13:00,27,31.8,31.8,31.68,31.75,284
20170501|2017-04-27 19:00,28,31.73,31.76,31.73,31.76,9
20170501|2017-04-27 19:30,28,31.76,31.76,31.76,31.76,1
20170501|2017-04-28 00:30,28,31.73,31.73,31.68,31.68,18
20170501|2017-04-28 01:00,28,31.69,31.69,31.66,31.66,25
20170501|2017-04-28 02:30,28,31.71,31.72,31.71,31.72,2
20170501|2017-04-28 03:00,28,31.61,31.61,31.61,31.61,2
20170501|2017-04-28 03:30,28,31.61,31.61,31.61,31.61,8
20170501|2017-04-28 05:30,28,31.73,31.73,31.73,31.73,1
20170501|2017-04-28 06:00,28,31.77,31.77,31.77,31.77,1
20170501|2017-04-28 06:30,28,31.8,31.8,31.72,31.76,13
20170501|2017-04-28 07:00,28,31.74,31.75,31.74,31.75,4
20170501|2017-04-28 08:30,28,31.77,31.85,31.5,31.55,216
20170501|2017-04-28 09:00,28,31.51,31.51,31.44,31.44,107
20170501|2017-04-28 09:30,28,31.41,31.43,31.36,31.36,35
20170501|2017-04-28 10:00,28,31.39,31.45,31.39,31.39,7
20170501|2017-04-28 10:30,28,31.39,31.52,31.39,31.51,171
20170501|2017-04-28 11:00,28,31.57,31.65,31.55,31.65,44
20170501|2017-04-28 11:30,28,31.63,31.63,31.63,31.63,1
20170501|2017-04-28 12:00,28,31.59,31.59,31.57,31.58,31
20170501|2017-04-28 12:30,28,31.57,31.61,31.55,31.55,20
20170501|2017-04-28 13:00,28,31.48,31.51,31.43,31.44,177
20170501|2017-04-30 19:00,1,31.8,31.84,31.8,31.84,14
20170501|2017-05-01 02:30,1,31.6,31.6,31.6,31.6,2
20170501|2017-05-01 04:00,1,31.62,31.62,31.62,31.62,1
20170501|2017-05-01 08:30,1,31.7,31.96,31.7,31.96,16
20170501|2017-05-01 09:00,1,31.92,31.94,31.7,31.71,18
20170501|2017-05-01 09:30,1,31.75,31.88,31.75,31.76,10
20170501|2017-05-01 10:00,1,31.72,31.72,31.7,31.7,6
20170501|2017-05-01 10:30,1,31.68,31.7,31.67,31.7,75
20170501|2017-05-01 11:00,1,31.7,31.7,31.7,31.7,72
20170501|2017-05-01 11:30,1,31.78,31.81,31.76,31.76,6
20170501|2017-05-01 12:00,1,31.77,31.79,31.77,31.79,3
20170501|2017-05-01 12:30,1,31.86,31.87,31.79,31.79,11
20170501|2017-05-01 13:00,1,31.86,31.9,31.86,31.88,24
20170501|2017-05-01 19:30,2,31.88,31.88,31.88,31.88,1
20170501|2017-05-01 23:30,2,32.12,32.12,32.05,32.05,7
20170501|2017-05-02 08:30,2,32.09,32.36,32.09,32.36,36
20170501|2017-05-02 09:00,2,32.33,32.33,32.23,32.23,6
20170501|2017-05-02 09:30,2,32.36,32.36,32.36,32.36,1
20170501|2017-05-02 10:00,2,32.43,32.52,32.43,32.51,33
20170501|2017-05-02 10:30,2,32.54,32.54,32.46,32.46,4
20170501|2017-05-02 11:00,2,32.46,32.46,32.36,32.36,14
20170501|2017-05-02 12:00,2,32.4,32.46,32.4,32.46,2
20170501|2017-05-02 12:30,2,32.38,32.39,32.34,32.35,14
20170501|2017-05-02 13:00,2,32.31,32.35,32.31,32.35,2
20170501|2017-05-03 07:00,3,32.26,32.26,32.26,32.26,1
20170501|2017-05-03 08:30,3,32.07,32.25,32.07,32.25,14
20170501|2017-05-03 09:00,3,32.45,32.45,32.45,32.45,1
20170501|2017-05-03 09:30,3,32.35,32.35,32.35,32.35,34
20170501|2017-05-03 10:00,3,32.35,32.35,32.35,32.35,1
20170501|2017-05-03 10:30,3,32.32,32.32,32.32,32.32,1
20170501|2017-05-03 11:00,3,32.33,32.35,32.32,32.35,16
20170501|2017-05-03 12:00,3,32.37,32.37,32.36,32.36,39
20170501|2017-05-03 12:30,3,32.37,32.37,32.37,32.37,2
20170501|2017-05-03 13:00,3,32.28,32.31,32.28,32.31,3
20170501|2017-05-03 19:30,4,32.32,32.32,32.32,32.32,12
20170501|2017-05-03 23:30,4,32.44,32.44,32.44,32.44,1
20170501|2017-05-04 00:30,4,32.46,32.52,32.46,32.51,8
20170501|2017-05-04 08:30,4,32.32,32.37,32.3,32.32,104
20170501|2017-05-04 09:00,4,32.37,32.41,32.37,32.41,2
20170501|2017-05-04 09:30,4,32.59,32.69,32.59,32.6,102
20170501|2017-05-04 10:00,4,32.45,32.45,32.45,32.45,1
20170501|2017-05-04 10:30,4,32.38,32.38,32.38,32.38,20
20170501|2017-05-04 11:00,4,32.44,32.44,32.44,32.44,1
20170501|2017-05-04 12:00,4,32.37,32.37,32.37,32.37,2
20170501|2017-05-04 12:30,4,32.38,32.38,32.38,32.38,10
20170501|2017-05-05 08:30,5,32.49,32.63,32.49,32.63,10
20170501|2017-05-05 10:00,5,33.19,33.19,32.99,32.99,2
20170501|2017-05-05 10:30,5,32.96,32.97,32.96,32.97,3
20170501|2017-05-05 13:00,5,32.74,32.74,32.74,32.74,2
20170501|2017-05-07 19:00,8,32.73,32.73,32.73,32.73,2
20170501|2017-05-08 08:30,8,32.75,32.82,32.75,32.82,8
20170501|2017-05-08 12:30,8,32.82,32.83,32.77,32.77,70
20170501|2017-05-08 13:00,8,32.8,32.81,32.8,32.81,4
20170501|2017-05-09 07:30,9,32.75,32.75,32.75,32.75,1
20170501|2017-05-09 11:00,9,32.86,32.86,32.86,32.86,1
20170701|2016-12-02 01:00,2,38.03,38.03,38.01,38.01,14
20170701|2016-12-02 02:30,2,38,38.01,38,38.01,15
20170701|2016-12-02 03:00,2,37.93,37.95,37.91,37.92,5
20170701|2016-12-02 03:30,2,37.92,37.92,37.9,37.9,5
20170701|2016-12-02 04:00,2,38,38.03,38,38.01,6
20170701|2016-12-02 05:00,2,38.07,38.09,38.04,38.04,16
20170701|2016-12-02 05:30,2,38.04,38.04,38.03,38.03,8
20170701|2016-12-02 07:00,2,37.99,38.07,37.88,38.05,242
20170701|2016-12-02 07:30,2,38.07,38.07,38.07,38.07,1
20170701|2016-12-02 08:30,2,37.87,37.96,37.79,37.86,111
20170701|2016-12-02 09:00,2,37.89,37.89,37.82,37.83,148
20170701|2016-12-02 09:30,2,37.82,38.09,37.82,38.09,232
20170701|2016-12-02 10:00,2,38.09,38.09,37.96,37.96,20
20170701|2016-12-02 10:30,2,38,38.27,38,38.27,135
20170701|2016-12-02 11:00,2,38.21,38.32,38.21,38.27,424
20170701|2016-12-02 11:30,2,38.25,38.28,38.17,38.25,267
20170701|2016-12-02 12:00,2,38.25,38.25,38.17,38.23,69
20170701|2016-12-02 12:30,2,38.22,38.24,38.13,38.21,73
20170701|2016-12-02 13:00,2,38.23,38.33,38.12,38.16,327
20170701|2016-12-04 19:00,5,38.15,38.15,37.95,37.95,273
20170701|2016-12-04 19:30,5,37.94,38,37.93,37.98,85
20170701|2016-12-04 20:00,5,38.01,38.01,37.98,37.99,36
20170701|2016-12-04 20:30,5,38,38.12,38,38.12,60
20170701|2016-12-04 21:30,5,38.09,38.09,38.09,38.09,1
20170701|2016-12-04 22:30,5,38.11,38.11,38.1,38.11,3
20170701|2016-12-04 23:00,5,38.15,38.16,38.15,38.16,6
20170701|2016-12-04 23:30,5,38.17,38.18,38.1,38.1,93
20170701|2016-12-05 00:00,5,38.22,38.22,38.17,38.17,4
20170701|2016-12-05 00:30,5,38.2,38.2,38.2,38.2,1
20170701|2016-12-05 01:30,5,38.27,38.3,38.27,38.3,5
20170701|2016-12-05 02:00,5,38.32,38.42,38.32,38.42,19
20170701|2016-12-05 03:30,5,38.35,38.39,38.35,38.39,2
20170701|2016-12-05 04:00,5,38.3,38.32,38.27,38.27,9
20170701|2016-12-05 04:30,5,38.32,38.35,38.32,38.35,62
20170701|2016-12-05 05:00,5,38.38,38.38,38.36,38.36,4
20170701|2016-12-05 05:30,5,38.35,38.35,38.33,38.35,6
20170701|2016-12-05 06:00,5,38.3,38.33,38.3,38.33,3
20170701|2016-12-05 06:30,5,38.32,38.32,38.28,38.31,37
20170701|2016-12-05 07:00,5,38.31,38.35,38.31,38.34,14
20170701|2016-12-05 07:30,5,38.33,38.36,38.32,38.32,7
20170701|2016-12-05 08:30,5,38.34,38.38,38.11,38.12,351
20170701|2016-12-05 09:00,5,38.11,38.14,37.94,37.95,113
20170701|2016-12-05 09:30,5,37.97,38.05,37.94,38.03,83
20170701|2016-12-05 10:00,5,38.11,38.18,38.05,38.07,75
20170701|2016-12-05 10:30,5,38.09,38.15,38.02,38.13,93
20170701|2016-12-05 11:00,5,38.14,38.22,38.14,38.15,80
20170701|2016-12-05 11:30,5,38.19,38.19,38.13,38.13,20
20170701|2016-12-05 12:00,5,38.13,38.15,38.07,38.15,133
20170701|2016-12-05 12:30,5,38.2,38.2,38.13,38.18,219
20170701|2016-12-05 13:00,5,38.18,38.18,38.06,38.06,248
20170701|2016-12-05 19:00,6,38.09,38.09,38.09,38.09,2
20170701|2016-12-06 00:00,6,38.02,38.02,38.02,38.02,1
20170701|2016-12-06 00:30,6,37.98,37.98,37.98,37.98,1
20170701|2016-12-06 01:00,6,38.01,38.01,38.01,38.01,1
20170701|2016-12-06 01:30,6,38.07,38.07,38.07,38.07,1
20170701|2016-12-06 02:30,6,38.14,38.17,38.14,38.17,3
20170701|2016-12-06 03:00,6,38.24,38.55,38.24,38.48,146
20170701|2016-12-06 03:30,6,38.5,38.56,38.5,38.5,10
20170701|2016-12-06 04:00,6,38.45,38.46,38.45,38.46,4
20170701|2016-12-06 05:00,6,38.51,38.56,38.51,38.51,12
20170701|2016-12-06 05:30,6,38.54,38.54,38.51,38.51,11
20170701|2016-12-06 06:00,6,38.51,38.54,38.51,38.54,9
20170701|2016-12-06 06:30,6,38.56,38.69,38.56,38.68,25
20170701|2016-12-06 07:00,6,38.65,38.66,38.52,38.53,157
20170701|2016-12-06 07:30,6,38.55,38.56,38.52,38.52,33
20170701|2016-12-06 08:30,6,38.52,38.53,38.01,38.22,631
20170701|2016-12-06 09:00,6,38.28,38.32,38.13,38.15,179
20170701|2016-12-06 09:30,6,38.15,38.36,38.15,38.35,241
20170701|2016-12-06 10:00,6,38.35,38.35,38.1,38.1,270
20170701|2016-12-06 10:30,6,38.15,38.19,38.13,38.14,78
20170701|2016-12-06 11:00,6,38.15,38.3,38.1,38.26,54
20170701|2016-12-06 11:30,6,38.26,38.42,38.21,38.42,21
20170701|2016-12-06 12:00,6,38.4,38.45,38.32,38.33,66
20170701|2016-12-06 12:30,6,38.31,38.41,38.28,38.38,45
20170701|2016-12-06 13:00,6,38.38,38.38,38.21,38.21,90
20170701|2016-12-06 19:00,7,38.28,38.28,38.28,38.28,1
20170701|2016-12-06 19:30,7,38.28,38.28,38.27,38.28,5
20170701|2016-12-06 20:00,7,38.18,38.18,38.16,38.16,2
20170701|2016-12-06 20:30,7,38.17,38.17,38.17,38.17,1
20170701|2016-12-06 21:00,7,38.09,38.13,38.09,38.13,2
20170701|2016-12-06 21:30,7,38.14,38.17,38.14,38.17,54
20170701|2016-12-06 22:00,7,38.17,38.17,38.17,38.17,59
20170701|2016-12-06 23:00,7,38.15,38.15,38.15,38.15,72
20170701|2016-12-07 00:00,7,38.33,38.36,38.32,38.36,55
20170701|2016-12-07 00:30,7,38.36,38.36,38.36,38.36,21
20170701|2016-12-07 01:00,7,38.36,38.36,38.36,38.36,1
20170701|2016-12-07 02:00,7,38.27,38.27,38.27,38.27,1
20170701|2016-12-07 03:00,7,38.31,38.31,38.31,38.31,1
20170701|2016-12-07 03:30,7,38.27,38.27,38.27,38.27,2
20170701|2016-12-07 04:00,7,38.2,38.2,38.15,38.15,3
20170701|2016-12-07 04:30,7,38.19,38.21,38.19,38.21,2
20170701|2016-12-07 05:30,7,38.18,38.18,38.18,38.18,1
20170701|2016-12-07 06:00,7,38.17,38.17,38.11,38.11,4
20170701|2016-12-07 06:30,7,38.16,38.16,38.16,38.16,1
20170701|2016-12-07 07:00,7,38.17,38.17,38.17,38.17,1
20170701|2016-12-07 07:30,7,38.22,38.22,38.09,38.09,25
20170701|2016-12-07 08:30,7,38.06,38.22,38.06,38.15,604
20170701|2016-12-07 09:00,7,38.13,38.51,38.13,38.49,568
20170701|2016-12-07 09:30,7,38.5,38.74,38.5,38.67,145
20170701|2016-12-07 10:00,7,38.67,38.75,38.67,38.73,20
20170701|2016-12-07 10:30,7,38.69,38.75,38.68,38.7,120
20170701|2016-12-07 11:00,7,38.7,38.76,38.7,38.73,37
20170701|2016-12-07 11:30,7,38.71,38.71,38.67,38.68,7
20170701|2016-12-07 12:00,7,38.65,38.68,38.58,38.64,103
20170701|2016-12-07 12:30,7,38.61,38.66,38.58,38.6,103
20170701|2016-12-07 13:00,7,38.59,38.61,38.3,38.3,339
20170701|2016-12-07 19:00,8,38.09,38.14,37.89,37.89,21
20170701|2016-12-07 19:30,8,37.97,38.12,37.97,38.1,74
20170701|2016-12-07 22:30,8,38.09,38.09,38.09,38.09,1
20170701|2016-12-07 23:30,8,38.06,38.06,38.04,38.05,3
20170701|2016-12-08 00:00,8,38.02,38.02,38.02,38.02,1
20170701|2016-12-08 00:30,8,38.07,38.07,38.07,38.07,3
20170701|2016-12-08 02:00,8,38.11,38.11,38.11,38.11,5
20170701|2016-12-08 02:30,8,38.12,38.12,38.12,38.12,2
20170701|2016-12-08 03:30,8,38.05,38.05,38.05,38.05,1
20170701|2016-12-08 04:00,8,38.12,38.12,38.12,38.12,1
20170701|2016-12-08 05:30,8,38.12,38.12,38.1,38.1,2
20170701|2016-12-08 06:30,8,38.12,38.12,38.12,38.12,2
20170701|2016-12-08 07:00,8,38.1,38.11,37.95,37.95,389
20170701|2016-12-08 07:30,8,37.93,37.98,37.91,37.91,91
20170701|2016-12-08 08:30,8,37.91,37.97,37.71,37.74,196
20170701|2016-12-08 09:00,8,37.71,37.77,37.54,37.76,140
20170701|2016-12-08 09:30,8,37.8,37.8,37.48,37.7,127
20170701|2016-12-08 10:00,8,37.64,37.68,37.64,37.68,29
20170701|2016-12-08 10:30,8,37.69,37.75,37.63,37.66,76
20170701|2016-12-08 11:00,8,37.64,37.73,37.62,37.7,88
20170701|2016-12-08 11:30,8,37.7,37.71,37.64,37.7,82
20170701|2016-12-08 12:00,8,37.72,37.83,37.72,37.81,151
20170701|2016-12-08 12:30,8,37.79,37.91,37.78,37.9,49
20170701|2016-12-08 13:00,8,37.9,37.91,37.7,37.86,567
20170701|2016-12-08 19:00,9,37.77,37.77,37.71,37.71,2
20170701|2016-12-08 19:30,9,37.67,37.67,37.67,37.67,1
20170701|2016-12-08 20:00,9,37.67,37.67,37.67,37.67,1
20170701|2016-12-08 23:30,9,37.77,37.79,37.77,37.79,7
20170701|2016-12-09 00:00,9,37.78,37.85,37.78,37.83,4
20170701|2016-12-09 00:30,9,37.85,37.85,37.8,37.8,5
20170701|2016-12-09 01:00,9,37.81,37.82,37.81,37.82,2
20170701|2016-12-09 01:30,9,37.85,37.88,37.85,37.88,24
20170701|2016-12-09 02:00,9,37.9,37.94,37.9,37.94,110
20170701|2016-12-09 02:30,9,37.94,37.94,37.88,37.88,29
20170701|2016-12-09 03:00,9,37.83,37.83,37.6,37.6,7
20170701|2016-12-09 03:30,9,37.62,37.65,37.56,37.65,140
20170701|2016-12-09 04:00,9,37.67,37.67,37.67,37.67,4
20170701|2016-12-09 04:30,9,37.65,37.65,37.65,37.65,39
20170701|2016-12-09 05:00,9,37.65,37.68,37.65,37.68,3
20170701|2016-12-09 05:30,9,37.65,37.65,37.62,37.62,123
20170701|2016-12-09 06:00,9,37.67,37.67,37.61,37.61,2
20170701|2016-12-09 06:30,9,37.6,37.62,37.6,37.62,4
20170701|2016-12-09 07:00,9,37.53,37.56,37.48,37.56,176
20170701|2016-12-09 07:30,9,37.58,37.6,37.58,37.6,25
20170701|2016-12-09 08:30,9,37.67,37.75,37.17,37.25,385
20170701|2016-12-09 09:00,9,37.21,37.28,37.17,37.22,54
20170701|2016-12-09 09:30,9,37.22,37.39,37.22,37.28,119
20170701|2016-12-09 10:00,9,37.31,37.54,37.26,37.54,120
20170701|2016-12-09 10:30,9,37.5,37.56,37.49,37.53,31
20170701|2016-12-09 11:00,9,37.52,37.52,37.3,37.4,126
20170701|2016-12-09 11:30,9,37.4,37.4,37.27,37.36,74
20170701|2016-12-09 12:00,9,37.36,37.45,37.26,37.45,78
20170701|2016-12-09 12:30,9,37.39,37.46,37.35,37.44,36
20170701|2016-12-09 13:00,9,37.41,37.52,37.35,37.39,335
20170701|2016-12-11 19:00,12,37.6,37.82,37.6,37.77,64
20170701|2016-12-11 19:30,12,37.78,37.87,37.78,37.87,33
20170701|2016-12-11 20:00,12,37.89,37.89,37.87,37.87,3
20170701|2016-12-11 21:00,12,37.95,37.96,37.95,37.96,25
20170701|2016-12-11 23:30,12,37.87,37.88,37.87,37.88,2
20170701|2016-12-12 00:00,12,37.92,37.92,37.9,37.9,3
20170701|2016-12-12 00:30,12,37.88,37.88,37.78,37.8,6
20170701|2016-12-12 01:00,12,37.85,37.85,37.85,37.85,1
20170701|2016-12-12 03:00,12,37.86,37.86,37.86,37.86,2
20170701|2016-12-12 03:30,12,37.7,37.7,37.68,37.68,2
20170701|2016-12-12 04:30,12,37.66,37.66,37.66,37.66,1
20170701|2016-12-12 05:00,12,37.65,37.65,37.65,37.65,1
20170701|2016-12-12 05:30,12,37.66,37.69,37.66,37.69,6
20170701|2016-12-12 06:00,12,37.69,37.71,37.69,37.71,8
20170701|2016-12-12 07:00,12,37.69,37.74,37.69,37.74,2
20170701|2016-12-12 07:30,12,37.66,37.74,37.66,37.74,9
20170701|2016-12-12 08:30,12,37.75,37.84,37.68,37.74,47
20170701|2016-12-12 09:00,12,37.72,37.77,37.64,37.65,55
20170701|2016-12-12 09:30,12,37.66,37.7,37.56,37.57,97
20170701|2016-12-12 10:00,12,37.55,37.56,37.4,37.54,497
20170701|2016-12-12 10:30,12,37.55,37.65,37.55,37.64,16
20170701|2016-12-12 11:00,12,37.59,37.6,37.52,37.52,58
20170701|2016-12-12 11:30,12,37.5,37.6,37.5,37.56,47
20170701|2016-12-12 12:00,12,37.55,37.55,37.46,37.5,104
20170701|2016-12-12 12:30,12,37.51,37.51,37.4,37.41,63
20170701|2016-12-12 13:00,12,37.41,37.57,37.37,37.51,252
20170701|2016-12-12 19:00,13,37.6,37.6,37.5,37.5,8
20170701|2016-12-12 19:30,13,37.47,37.49,37.47,37.49,3
20170701|2016-12-12 20:00,13,37.47,37.48,37.47,37.48,3
20170701|2016-12-12 20:30,13,37.48,37.48,37.47,37.48,12
20170701|2016-12-12 21:00,13,37.46,37.48,37.46,37.48,9
20170701|2016-12-12 22:00,13,37.47,37.47,37.47,37.47,1
20170701|2016-12-12 22:30,13,37.42,37.43,37.39,37.39,13
20170701|2016-12-12 23:30,13,37.4,37.4,37.34,37.34,3
20170701|2016-12-13 00:00,13,37.31,37.31,37.31,37.31,3
20170701|2016-12-13 00:30,13,37.46,37.49,37.45,37.48,38
20170701|2016-12-13 01:00,13,37.47,37.47,37.47,37.47,1
20170701|2016-12-13 01:30,13,37.38,37.39,37.38,37.39,2
20170701|2016-12-13 02:30,13,37.43,37.43,37.42,37.42,3
20170701|2016-12-13 03:00,13,37.46,37.59,37.46,37.58,23
20170701|2016-12-13 03:30,13,37.56,37.57,37.56,37.57,2
20170701|2016-12-13 04:00,13,37.52,37.52,37.52,37.52,1
20170701|2016-12-13 04:30,13,37.5,37.5,37.5,37.5,1
20170701|2016-12-13 05:00,13,37.51,37.51,37.51,37.51,1
20170701|2016-12-13 06:00,13,37.55,37.55,37.55,37.55,1
20170701|2016-12-13 06:30,13,37.54,37.56,37.54,37.55,5
20170701|2016-12-13 07:00,13,37.64,37.73,37.62,37.73,12
20170701|2016-12-13 07:30,13,37.75,37.78,37.72,37.74,23
20170701|2016-12-13 08:30,13,37.71,37.72,37.55,37.58,184
20170701|2016-12-13 09:00,13,37.55,37.56,37.38,37.4,206
20170701|2016-12-13 09:30,13,37.28,37.28,37.17,37.26,44
20170701|2016-12-13 10:00,13,37.27,37.68,37.26,37.52,134
20170701|2016-12-13 10:30,13,37.49,37.5,37.41,37.47,72
20170701|2016-12-13 11:00,13,37.48,37.48,37.3,37.34,39
20170701|2016-12-13 11:30,13,37.35,37.4,37.32,37.38,68
20170701|2016-12-13 12:00,13,37.38,37.38,37.29,37.31,57
20170701|2016-12-13 12:30,13,37.3,37.45,37.3,37.36,160
20170701|2016-12-13 13:00,13,37.38,37.46,37.34,37.37,313
20170701|2016-12-13 19:00,14,37.32,37.37,37.26,37.28,69
20170701|2016-12-13 20:30,14,37.29,37.29,37.21,37.24,125
20170701|2016-12-13 21:00,14,37.23,37.24,37.22,37.23,31
20170701|2016-12-13 21:30,14,37.28,37.28,37.27,37.27,2
20170701|2016-12-13 22:00,14,37.3,37.35,37.3,37.34,3
20170701|2016-12-13 22:30,14,37.37,37.45,37.37,37.45,52
20170701|2016-12-13 23:30,14,37.47,37.47,37.41,37.42,7
20170701|2016-12-14 00:00,14,37.37,37.38,37.28,37.35,189
20170701|2016-12-14 00:30,14,37.33,37.33,37.31,37.33,19
20170701|2016-12-14 01:00,14,37.37,37.37,37.37,37.37,1
20170701|2016-12-14 02:00,14,37.31,37.32,37.31,37.32,5
20170701|2016-12-14 02:30,14,37.27,37.27,37.23,37.23,5
20170701|2016-12-14 03:00,14,37.22,37.25,37.22,37.25,55
20170701|2016-12-14 03:30,14,37.25,37.25,37.25,37.25,7
20170701|2016-12-14 04:00,14,37.25,37.25,37.25,37.25,1
20170701|2016-12-14 04:30,14,37.29,37.29,37.29,37.29,1
20170701|2016-12-14 05:30,14,37.3,37.31,37.3,37.31,98
20170701|2016-12-14 06:00,14,37.32,37.34,37.29,37.3,90
20170701|2016-12-14 06:30,14,37.26,37.26,37.25,37.25,14
20170701|2016-12-14 07:00,14,37.26,37.3,37.23,37.29,24
20170701|2016-12-14 07:30,14,37.29,37.29,37.29,37.29,3
20170701|2016-12-14 08:30,14,37.34,37.41,37.29,37.34,113
20170701|2016-12-14 09:00,14,37.38,37.6,37.35,37.53,127
20170701|2016-12-14 09:30,14,37.55,37.57,37.48,37.51,106
20170701|2016-12-14 10:00,14,37.52,37.63,37.5,37.56,143
20170701|2016-12-14 10:30,14,37.55,37.59,37.51,37.57,91
20170701|2016-12-14 11:00,14,37.58,37.58,37.52,37.52,25
20170701|2016-12-14 11:30,14,37.52,37.6,37.52,37.56,61
20170701|2016-12-14 12:00,14,37.56,37.56,37.42,37.42,116
20170701|2016-12-14 12:30,14,37.44,37.53,37.44,37.46,27
20170701|2016-12-14 13:00,14,37.46,37.54,37.4,37.52,118
20170701|2016-12-14 19:00,15,37.36,37.4,37.36,37.4,8
20170701|2016-12-14 19:30,15,37.33,37.33,37.2,37.2,14
20170701|2016-12-14 20:00,15,37.22,37.27,37.22,37.27,12
20170701|2016-12-14 20:30,15,37.33,37.4,37.33,37.4,3
20170701|2016-12-14 21:30,15,37.5,37.53,37.5,37.53,9
20170701|2016-12-14 22:00,15,37.57,37.57,37.57,37.57,1
20170701|2016-12-14 23:30,15,37.54,37.54,37.54,37.54,1
20170701|2016-12-15 00:00,15,37.55,37.55,37.55,37.55,1
20170701|2016-12-15 00:30,15,37.51,37.51,37.48,37.48,6
20170701|2016-12-15 01:00,15,37.48,37.48,37.48,37.48,1
20170701|2016-12-15 01:30,15,37.54,37.57,37.52,37.52,9
20170701|2016-12-15 02:00,15,37.64,37.66,37.63,37.66,78
20170701|2016-12-15 02:30,15,37.68,37.75,37.68,37.74,34
20170701|2016-12-15 03:00,15,37.66,37.66,37.65,37.65,3
20170701|2016-12-15 03:30,15,37.67,37.79,37.66,37.79,10
20170701|2016-12-15 04:00,15,37.8,37.83,37.72,37.72,54
20170701|2016-12-15 04:30,15,37.74,37.76,37.72,37.76,15
20170701|2016-12-15 05:00,15,37.75,37.75,37.7,37.72,16
20170701|2016-12-15 05:30,15,37.7,37.73,37.7,37.71,32
20170701|2016-12-15 06:00,15,37.71,37.72,37.67,37.67,12
20170701|2016-12-15 06:30,15,37.65,37.65,37.59,37.62,8
20170701|2016-12-15 07:00,15,37.58,37.58,37.54,37.58,18
20170701|2016-12-15 07:30,15,37.57,37.58,37.53,37.58,6
20170701|2016-12-15 08:30,15,37.54,37.54,37.34,37.4,119
20170701|2016-12-15 09:00,15,37.43,37.71,37.33,37.63,184
20170701|2016-12-15 09:30,15,37.62,37.76,37.62,37.74,34
20170701|2016-12-15 10:00,15,37.79,37.8,37.65,37.7,65
20170701|2016-12-15 10:30,15,37.68,37.7,37.54,37.58,92
20170701|2016-12-15 11:00,15,37.57,37.66,37.4,37.57,137
20170701|2016-12-15 11:30,15,37.56,37.62,37.54,37.54,25
20170701|2016-12-15 12:00,15,37.58,37.58,37.43,37.43,28
20170701|2016-12-15 12:30,15,37.42,37.45,37.4,37.43,53
20170701|2016-12-15 13:00,15,37.41,37.44,37.33,37.34,311
20170701|2016-12-15 19:00,16,37.42,37.45,37.42,37.45,3
20170701|2016-12-15 19:30,16,37.41,37.41,37.41,37.41,1
20170701|2016-12-15 20:30,16,37.48,37.57,37.48,37.55,15
20170701|2016-12-15 21:00,16,37.49,37.55,37.49,37.5,6
20170701|2016-12-15 21:30,16,37.48,37.48,37.48,37.48,1
20170701|2016-12-15 23:30,16,37.47,37.47,37.47,37.47,2
20170701|2016-12-16 00:00,16,37.47,37.47,37.38,37.38,15
20170701|2016-12-16 00:30,16,37.37,37.37,37.25,37.25,62
20170701|2016-12-16 02:00,16,37.35,37.36,37.34,37.36,3
20170701|2016-12-16 02:30,16,37.33,37.33,37.27,37.29,11
20170701|2016-12-16 03:00,16,37.31,37.32,37.25,37.25,91
20170701|2016-12-16 03:30,16,37.3,37.31,37.3,37.3,6
20170701|2016-12-16 04:00,16,37.26,37.3,37.26,37.3,18
20170701|2016-12-16 04:30,16,37.27,37.32,37.27,37.31,20
20170701|2016-12-16 05:00,16,37.33,37.33,37.31,37.31,5
20170701|2016-12-16 05:30,16,37.31,37.31,37.29,37.3,5
20170701|2016-12-16 06:00,16,37.31,37.31,37.3,37.3,4
20170701|2016-12-16 06:30,16,37.29,37.29,37.28,37.28,4
20170701|2016-12-16 07:00,16,37.28,37.33,37.25,37.33,6
20170701|2016-12-16 07:30,16,37.31,37.38,37.31,37.37,7
20170701|2016-12-16 08:30,16,37.34,37.39,37.27,37.28,270
20170701|2016-12-16 09:00,16,37.28,37.28,37.14,37.15,151
20170701|2016-12-16 09:30,16,37.17,37.23,37.14,37.23,29
20170701|2016-12-16 10:00,16,37.22,37.44,37.22,37.42,180
20170701|2016-12-16 10:30,16,37.38,37.38,37.25,37.29,91
20170701|2016-12-16 11:00,16,37.3,37.32,37.24,37.26,71
20170701|2016-12-16 11:30,16,37.29,37.39,37.28,37.39,336
20170701|2016-12-16 12:00,16,37.38,37.44,37.37,37.41,103
20170701|2016-12-16 12:30,16,37.42,37.46,37.4,37.42,184
20170701|2016-12-16 13:00,16,37.41,37.47,37.32,37.44,162
20170701|2016-12-18 19:00,19,37.4,37.53,37.31,37.5,40
20170701|2016-12-18 19:30,19,37.58,37.75,37.58,37.75,7
20170701|2016-12-18 20:00,19,37.74,37.75,37.74,37.75,2
20170701|2016-12-18 20:30,19,37.74,37.74,37.63,37.63,6
20170701|2016-12-18 21:00,19,37.63,37.63,37.63,37.63,2
20170701|2016-12-18 23:30,19,37.72,37.74,37.72,37.74,3
20170701|2016-12-19 00:00,19,37.78,37.78,37.78,37.78,1
20170701|2016-12-19 00:30,19,37.53,37.53,37.41,37.46,7
20170701|2016-12-19 01:00,19,37.49,37.49,37.49,37.49,1
20170701|2016-12-19 02:00,19,37.54,37.54,37.54,37.54,2
20170701|2016-12-19 02:30,19,37.49,37.49,37.47,37.47,2
20170701|2016-12-19 03:00,19,37.4,37.4,37.4,37.4,4
20170701|2016-12-19 03:30,19,37.37,37.37,37.32,37.32,4
20170701|2016-12-19 04:00,19,37.29,37.29,37.22,37.23,5
20170701|2016-12-19 05:30,19,37.31,37.35,37.3,37.35,4
20170701|2016-12-19 06:30,19,37.33,37.33,37.28,37.28,6
20170701|2016-12-19 07:00,19,37.2,37.25,37.07,37.11,74
20170701|2016-12-19 07:30,19,37.1,37.19,37.1,37.19,16
20170701|2016-12-19 08:30,19,37.19,37.24,37.09,37.21,109
20170701|2016-12-19 09:00,19,37.2,37.22,37.16,37.21,109
20170701|2016-12-19 09:30,19,37.22,37.23,37.1,37.11,307
20170701|2016-12-19 10:00,19,37.12,37.14,37.12,37.14,35
20170701|2016-12-19 10:30,19,37.12,37.16,37.06,37.16,47
20170701|2016-12-19 11:00,19,37.14,37.17,37.13,37.16,57
20170701|2016-12-19 11:30,19,37.16,37.24,37.1,37.22,358
20170701|2016-12-19 12:00,19,37.24,37.31,37.23,37.23,51
20170701|2016-12-19 12:30,19,37.24,37.3,37.23,37.28,51
20170701|2016-12-19 13:00,19,37.3,37.32,37.21,37.22,106
20170701|2016-12-19 19:00,20,37.25,37.25,37.16,37.16,4
20170701|2016-12-19 19:30,20,37.14,37.14,37.14,37.14,1
20170701|2016-12-19 20:00,20,37.06,37.07,37.06,37.07,2
20170701|2016-12-19 20:30,20,37.07,37.07,37.07,37.07,3
20170701|2016-12-19 21:00,20,37,37,37,37,6
20170701|2016-12-19 22:00,20,37,37,36.97,37,21
20170701|2016-12-19 22:30,20,37,37.01,37,37.01,4
20170701|2016-12-19 23:30,20,37,37,36.79,36.85,73
20170701|2016-12-20 00:00,20,36.8,36.85,36.79,36.85,20
20170701|2016-12-20 00:30,20,36.82,36.84,36.81,36.81,25
20170701|2016-12-20 01:00,20,36.79,36.79,36.79,36.79,1
20170701|2016-12-20 01:30,20,36.82,36.82,36.8,36.8,5
20170701|2016-12-20 02:00,20,36.81,36.81,36.79,36.79,8
20170701|2016-12-20 02:30,20,36.75,36.75,36.75,36.75,7
20170701|2016-12-20 03:00,20,36.73,36.75,36.72,36.74,37
20170701|2016-12-20 03:30,20,36.74,36.76,36.74,36.76,23
20170701|2016-12-20 04:30,20,36.77,36.78,36.77,36.78,76
20170701|2016-12-20 05:00,20,36.79,36.79,36.77,36.77,5
20170701|2016-12-20 05:30,20,36.82,36.84,36.82,36.82,9
20170701|2016-12-20 06:00,20,36.83,36.84,36.82,36.82,9
20170701|2016-12-20 06:30,20,36.83,36.88,36.83,36.88,10
20170701|2016-12-20 07:00,20,36.89,36.91,36.85,36.86,20
20170701|2016-12-20 07:30,20,36.86,36.88,36.82,36.88,7
20170701|2016-12-20 08:30,20,36.89,36.89,36.74,36.85,376
20170701|2016-12-20 09:00,20,36.83,36.96,36.74,36.85,180
20170701|2016-12-20 09:30,20,36.79,36.8,36.73,36.77,140
20170701|2016-12-20 10:00,20,36.76,36.83,36.74,36.75,128
20170701|2016-12-20 10:30,20,36.75,36.78,36.74,36.77,102
20170701|2016-12-20 11:00,20,36.78,36.82,36.75,36.79,203
20170701|2016-12-20 11:30,20,36.79,36.88,36.79,36.83,214
20170701|2016-12-20 12:00,20,36.85,36.93,36.84,36.92,168
20170701|2016-12-20 12:30,20,36.92,36.92,36.79,36.79,105
20170701|2016-12-20 13:00,20,36.81,36.81,36.71,36.73,199
20170701|2016-12-20 19:00,21,36.76,36.77,36.76,36.76,8
20170701|2016-12-20 19:30,21,36.76,36.78,36.75,36.78,30
20170701|2016-12-20 20:00,21,36.81,36.82,36.78,36.78,10
20170701|2016-12-20 20:30,21,36.74,36.75,36.74,36.75,2
20170701|2016-12-20 21:00,21,36.75,36.82,36.75,36.82,22
20170701|2016-12-20 21:30,21,36.86,36.86,36.86,36.86,1
20170701|2016-12-20 22:00,21,36.87,36.87,36.87,36.87,2
20170701|2016-12-20 22:30,21,36.87,36.87,36.85,36.85,32
20170701|2016-12-20 23:30,21,36.85,36.88,36.85,36.88,37
20170701|2016-12-21 00:00,21,36.85,36.85,36.85,36.85,2
20170701|2016-12-21 00:30,21,36.82,36.82,36.82,36.82,1
20170701|2016-12-21 01:30,21,36.85,36.85,36.85,36.85,1
20170701|2016-12-21 02:00,21,36.86,36.86,36.82,36.83,5
20170701|2016-12-21 02:30,21,36.83,36.83,36.79,36.81,27
20170701|2016-12-21 03:00,21,36.81,36.81,36.77,36.77,14
20170701|2016-12-21 04:00,21,36.8,36.8,36.8,36.8,2
20170701|2016-12-21 04:30,21,36.8,36.8,36.77,36.77,52
20170701|2016-12-21 05:00,21,36.8,36.8,36.8,36.8,1
20170701|2016-12-21 05:30,21,36.83,36.83,36.82,36.83,7
20170701|2016-12-21 06:00,21,36.83,36.83,36.81,36.81,2
20170701|2016-12-21 06:30,21,36.83,36.84,36.83,36.84,5
20170701|2016-12-21 07:00,21,36.8,36.84,36.8,36.83,14
20170701|2016-12-21 07:30,21,36.82,36.82,36.8,36.8,78
20170701|2016-12-21 08:30,21,36.85,36.86,36.8,36.85,145
20170701|2016-12-21 09:00,21,36.82,36.87,36.78,36.78,17
20170701|2016-12-21 09:30,21,36.77,36.87,36.73,36.86,67
20170701|2016-12-21 10:00,21,36.85,36.96,36.85,36.95,215
20170701|2016-12-21 10:30,21,36.93,36.93,36.75,36.77,69
20170701|2016-12-21 11:00,21,36.76,36.76,36.59,36.62,97
20170701|2016-12-21 11:30,21,36.63,36.7,36.57,36.67,59
20170701|2016-12-21 12:00,21,36.67,36.69,36.64,36.68,38
20170701|2016-12-21 12:30,21,36.66,36.7,36.63,36.7,110
20170701|2016-12-21 13:00,21,36.67,36.84,36.6,36.83,165
20170701|2016-12-21 19:00,22,36.69,36.69,36.55,36.55,21
20170701|2016-12-21 19:30,22,36.51,36.51,36.5,36.5,19
20170701|2016-12-21 20:30,22,36.52,36.52,36.44,36.44,75
20170701|2016-12-21 21:00,22,36.44,36.49,36.44,36.48,61
20170701|2016-12-21 22:00,22,36.48,36.49,36.48,36.48,17
20170701|2016-12-22 00:00,22,36.45,36.45,36.35,36.35,20
20170701|2016-12-22 00:30,22,36.36,36.36,36.25,36.25,21
20170701|2016-12-22 01:00,22,36.28,36.31,36.27,36.3,12
20170701|2016-12-22 02:00,22,36.34,36.36,36.34,36.36,2
20170701|2016-12-22 02:30,22,36.37,36.4,36.37,36.4,5
20170701|2016-12-22 03:00,22,36.38,36.38,36.31,36.32,38
20170701|2016-12-22 03:30,22,36.3,36.3,36.26,36.26,4
20170701|2016-12-22 04:00,22,36.26,36.27,36.26,36.27,3
20170701|2016-12-22 04:30,22,36.3,36.3,36.3,36.3,2
20170701|2016-12-22 05:30,22,36.31,36.31,36.31,36.31,1
20170701|2016-12-22 06:00,22,36.29,36.3,36.29,36.29,4
20170701|2016-12-22 07:00,22,36.32,36.33,36.26,36.26,20
20170701|2016-12-22 07:30,22,36.27,36.27,36.25,36.26,48
20170701|2016-12-22 08:30,22,36.31,36.37,36.26,36.28,402
20170701|2016-12-22 09:00,22,36.3,36.37,36.3,36.31,52
20170701|2016-12-22 09:30,22,36.3,36.31,36.08,36.12,212
20170701|2016-12-22 10:00,22,36.12,36.18,36.11,36.16,62
20170701|2016-12-22 10:30,22,36.15,36.18,36.12,36.13,51
20170701|2016-12-22 11:00,22,36.12,36.14,36.01,36.01,177
20170701|2016-12-22 11:30,22,36.01,36.06,35.93,35.93,208
20170701|2016-12-22 12:00,22,35.93,36,35.62,35.62,293
20170701|2016-12-22 12:30,22,35.63,35.81,35.59,35.64,159
20170701|2016-12-22 13:00,22,35.62,35.65,35.5,35.57,1304
20170701|2016-12-22 19:00,23,35.57,35.61,35.47,35.47,38
20170701|2016-12-22 19:30,23,35.45,35.45,35.34,35.35,17
20170701|2016-12-22 20:00,23,35.33,35.35,35.33,35.35,21
20170701|2016-12-22 21:00,23,35.34,35.34,35.3,35.3,27
20170701|2016-12-22 22:00,23,35.28,35.28,35.28,35.28,67
20170701|2016-12-22 22:30,23,35.25,35.25,35.15,35.17,14
20170701|2016-12-22 23:00,23,35.08,35.1,35,35.09,17
20170701|2016-12-22 23:30,23,35.11,35.13,35.07,35.11,31
20170701|2016-12-23 00:00,23,35.16,35.29,35.12,35.29,14
20170701|2016-12-23 00:30,23,35.25,35.28,35.2,35.2,7
20170701|2016-12-23 01:30,23,35.29,35.56,35.29,35.53,67
20170701|2016-12-23 02:00,23,35.55,35.55,35.5,35.5,24
20170701|2016-12-23 02:30,23,35.48,35.57,35.48,35.54,150
20170701|2016-12-23 03:00,23,35.54,35.69,35.54,35.66,40
20170701|2016-12-23 03:30,23,35.61,35.78,35.61,35.7,59
20170701|2016-12-23 04:00,23,35.7,35.77,35.63,35.73,100
20170701|2016-12-23 04:30,23,35.73,35.75,35.72,35.75,32
20170701|2016-12-23 05:00,23,35.76,35.79,35.76,35.79,8
20170701|2016-12-23 05:30,23,35.79,35.79,35.73,35.74,18
20170701|2016-12-23 06:00,23,35.75,35.75,35.72,35.72,5
20170701|2016-12-23 06:30,23,35.77,35.77,35.73,35.75,17
20170701|2016-12-23 07:00,23,35.73,35.73,35.64,35.66,23
20170701|2016-12-23 08:30,23,35.66,35.66,35.44,35.53,153
20170701|2016-12-23 09:00,23,35.52,35.61,35.48,35.53,488
20170701|2016-12-23 09:30,23,35.51,35.51,35.33,35.34,145
20170701|2016-12-23 10:00,23,35.32,35.42,35.3,35.36,307
20170701|2016-12-23 10:30,23,35.35,35.43,35.32,35.43,316
20170701|2016-12-23 11:00,23,35.4,35.51,35.33,35.35,493
20170701|2016-12-23 11:30,23,35.33,35.43,35.27,35.39,363
20170701|2016-12-23 12:00,23,35.36,35.48,35.36,35.45,30
20170701|2016-12-26 19:00,27,35.42,35.42,35.3,35.41,13
20170701|2016-12-26 19:30,27,35.36,35.38,35.36,35.38,6
20170701|2016-12-26 20:00,27,35.38,35.38,35.36,35.36,3
20170701|2016-12-26 20:30,27,35.38,35.41,35.33,35.41,121
20170701|2016-12-26 21:00,27,35.43,35.68,35.43,35.68,17
20170701|2016-12-26 22:00,27,35.6,35.6,35.6,35.6,1
20170701|2016-12-26 22:30,27,35.61,35.63,35.61,35.63,12
20170701|2016-12-26 23:30,27,35.71,35.71,35.68,35.7,15
20170701|2016-12-27 00:00,27,35.79,35.8,35.79,35.79,112
20170701|2016-12-27 00:30,27,35.79,35.84,35.79,35.83,10
20170701|2016-12-27 01:30,27,35.78,35.78,35.78,35.78,10
20170701|2016-12-27 02:00,27,35.78,35.8,35.7,35.74,15
20170701|2016-12-27 02:30,27,35.74,35.74,35.74,35.74,1
20170701|2016-12-27 03:30,27,35.68,35.72,35.68,35.72,6
20170701|2016-12-27 04:00,27,35.74,35.74,35.73,35.73,3
20170701|2016-12-27 04:30,27,35.73,35.84,35.73,35.83,137
20170701|2016-12-27 05:00,27,35.8,35.82,35.8,35.8,129
20170701|2016-12-27 05:30,27,35.8,35.89,35.8,35.82,31
20170701|2016-12-27 06:00,27,35.82,35.83,35.8,35.8,62
20170701|2016-12-27 06:30,27,35.81,35.82,35.8,35.8,43
20170701|2016-12-27 07:00,27,35.8,35.89,35.8,35.89,72
20170701|2016-12-27 07:30,27,35.87,35.89,35.85,35.87,41
20170701|2016-12-27 08:30,27,35.8,36.04,35.8,35.95,200
20170701|2016-12-27 09:00,27,35.92,36.09,35.92,36.03,202
20170701|2016-12-27 09:30,27,36.02,36.03,35.8,35.8,145
20170701|2016-12-27 10:00,27,35.8,35.84,35.72,35.77,564
20170701|2016-12-27 10:30,27,35.76,35.79,35.65,35.66,111
20170701|2016-12-27 11:00,27,35.66,35.75,35.6,35.71,67
20170701|2016-12-27 11:30,27,35.72,35.79,35.69,35.74,51
20170701|2016-12-27 12:00,27,35.72,35.84,35.72,35.79,106
20170701|2016-12-27 12:30,27,35.79,35.82,35.69,35.76,307
20170701|2016-12-27 13:00,27,35.75,35.94,35.74,35.8,298
20170701|2016-12-27 19:00,28,35.85,35.88,35.8,35.85,207
20170701|2016-12-27 19:30,28,35.83,35.83,35.81,35.81,8
20170701|2016-12-27 20:00,28,35.79,35.79,35.7,35.71,26
20170701|2016-12-27 20:30,28,35.7,35.71,35.61,35.68,57
20170701|2016-12-27 21:00,28,35.71,35.71,35.67,35.69,17
20170701|2016-12-27 21:30,28,35.69,35.69,35.67,35.67,22
20170701|2016-12-27 22:00,28,35.67,35.69,35.67,35.67,11
20170701|2016-12-27 22:30,28,35.65,35.67,35.65,35.67,9
20170701|2016-12-27 23:00,28,35.66,35.66,35.64,35.65,3
20170701|2016-12-27 23:30,28,35.65,35.69,35.62,35.63,19
20170701|2016-12-28 00:00,28,35.62,35.73,35.61,35.72,236
20170701|2016-12-28 00:30,28,35.68,35.68,35.68,35.68,2
20170701|2016-12-28 01:30,28,35.69,35.69,35.69,35.69,1
20170701|2016-12-28 02:00,28,35.71,35.72,35.7,35.72,8
20170701|2016-12-28 02:30,28,35.72,35.96,35.72,35.9,136
20170701|2016-12-28 03:00,28,35.86,35.86,35.78,35.78,14
20170701|2016-12-28 03:30,28,35.82,35.82,35.82,35.82,1
20170701|2016-12-28 04:00,28,35.82,35.86,35.74,35.76,62
20170701|2016-12-28 04:30,28,35.71,35.71,35.69,35.69,7
20170701|2016-12-28 05:00,28,35.71,35.74,35.71,35.74,6
20170701|2016-12-28 05:30,28,35.69,35.7,35.68,35.68,15
20170701|2016-12-28 06:00,28,35.7,35.76,35.7,35.71,30
20170701|2016-12-28 06:30,28,35.69,35.7,35.67,35.67,10
20170701|2016-12-28 07:00,28,35.62,35.73,35.49,35.68,210
20170701|2016-12-28 07:30,28,35.67,35.67,35.64,35.65,6
20170701|2016-12-28 08:30,28,35.78,35.78,35.39,35.39,335
20170701|2016-12-28 09:00,28,35.32,35.32,35.16,35.17,312
20170701|2016-12-28 09:30,28,35.17,35.37,35.13,35.37,410
20170701|2016-12-28 10:00,28,35.37,35.51,35.33,35.35,593
20170701|2016-12-28 10:30,28,35.34,35.48,35.34,35.42,176
20170701|2016-12-28 11:00,28,35.43,35.46,35.34,35.45,98
20170701|2016-12-28 11:30,28,35.43,35.52,35.43,35.5,278
20170701|2016-12-28 12:00,28,35.49,35.53,35.46,35.46,41
20170701|2016-12-28 12:30,28,35.48,35.51,35.42,35.45,77
20170701|2016-12-28 13:00,28,35.44,35.63,35.44,35.57,177
20170701|2016-12-28 19:00,29,35.44,35.54,35.43,35.43,17
20170701|2016-12-28 19:30,29,35.44,35.44,35.37,35.37,15
20170701|2016-12-28 20:00,29,35.36,35.41,35.36,35.39,23
20170701|2016-12-28 20:30,29,35.4,35.47,35.39,35.47,30
20170701|2016-12-28 21:00,29,35.43,35.43,35.43,35.43,2
20170701|2016-12-28 22:30,29,35.45,35.45,35.45,35.45,3
20170701|2016-12-28 23:30,29,35.43,35.43,35.43,35.43,3
20170701|2016-12-29 00:00,29,35.43,35.43,35.32,35.32,8
20170701|2016-12-29 00:30,29,35.32,35.32,35.32,35.32,1
20170701|2016-12-29 01:00,29,35.33,35.33,35.33,35.33,2
20170701|2016-12-29 01:30,29,35.31,35.31,35.29,35.29,6
20170701|2016-12-29 02:30,29,35.37,35.44,35.37,35.44,50
20170701|2016-12-29 03:00,29,35.42,35.42,35.38,35.41,16
20170701|2016-12-29 03:30,29,35.41,35.52,35.41,35.5,9
20170701|2016-12-29 04:00,29,35.56,35.57,35.56,35.56,4
20170701|2016-12-29 05:00,29,35.58,35.62,35.57,35.59,13
20170701|2016-12-29 05:30,29,35.56,35.56,35.56,35.56,7
20170701|2016-12-29 06:00,29,35.56,35.56,35.55,35.56,8
20170701|2016-12-29 06:30,29,35.56,35.56,35.55,35.56,10
20170701|2016-12-29 07:00,29,35.55,35.62,35.54,35.62,51
20170701|2016-12-29 07:30,29,35.59,35.62,35.57,35.62,20
20170701|2016-12-29 08:30,29,35.51,35.62,35.4,35.4,227
20170701|2016-12-29 09:00,29,35.39,35.44,35.34,35.34,157
20170701|2016-12-29 09:30,29,35.35,35.44,35.35,35.36,100
20170701|2016-12-29 10:00,29,35.36,35.38,35.32,35.32,70
20170701|2016-12-29 10:30,29,35.32,35.34,35.26,35.29,98
20170701|2016-12-29 11:00,29,35.29,35.36,35.28,35.34,160
20170701|2016-12-29 11:30,29,35.35,35.35,35.31,35.33,61
20170701|2016-12-29 12:00,29,35.33,35.37,35.33,35.34,83
20170701|2016-12-29 12:30,29,35.34,35.35,35.31,35.31,118
20170701|2016-12-29 13:00,29,35.31,35.34,35.22,35.26,384
20170701|2016-12-29 19:00,30,35.3,35.35,35.26,35.27,63
20170701|2016-12-29 19:30,30,35.31,35.31,35.29,35.29,6
20170701|2016-12-29 20:00,30,35.27,35.3,35.27,35.29,20
20170701|2016-12-29 20:30,30,35.3,35.32,35.29,35.3,58
20170701|2016-12-29 21:00,30,35.31,35.32,35.29,35.31,15
20170701|2016-12-29 21:30,30,35.31,35.31,35.31,35.31,4
20170701|2016-12-29 22:00,30,35.31,35.31,35.31,35.31,2
20170701|2016-12-29 23:30,30,35.32,35.32,35.32,35.32,8
20170701|2016-12-30 00:00,30,35.29,35.36,35.28,35.34,38
20170701|2016-12-30 00:30,30,35.35,35.35,35.28,35.3,72
20170701|2016-12-30 01:00,30,35.31,35.31,35.26,35.3,84
20170701|2016-12-30 01:30,30,35.29,35.31,35.29,35.3,8
20170701|2016-12-30 02:00,30,35.3,35.3,35.3,35.3,1
20170701|2016-12-30 02:30,30,35.33,35.33,35.33,35.33,1
20170701|2016-12-30 03:00,30,35.33,35.39,35.33,35.39,12
20170701|2016-12-30 03:30,30,35.36,35.37,35.34,35.34,8
20170701|2016-12-30 04:00,30,35.34,35.35,35.32,35.32,30
20170701|2016-12-30 04:30,30,35.33,35.33,35.33,35.33,2
20170701|2016-12-30 05:00,30,35.34,35.35,35.34,35.35,28
20170701|2016-12-30 05:30,30,35.34,35.38,35.34,35.35,33
20170701|2016-12-30 06:00,30,35.36,35.36,35.31,35.31,65
20170701|2016-12-30 06:30,30,35.31,35.32,35.3,35.31,12
20170701|2016-12-30 07:00,30,35.3,35.33,35.26,35.26,86
20170701|2016-12-30 07:30,30,35.26,35.26,35.23,35.25,67
20170701|2016-12-30 08:30,30,35.27,35.47,35.23,35.3,214
20170701|2016-12-30 09:00,30,35.3,35.3,35.21,35.23,24
20170701|2016-12-30 09:30,30,35.23,35.25,35.21,35.22,33
20170701|2016-12-30 10:00,30,35.21,35.28,35.2,35.26,143
20170701|2016-12-30 10:30,30,35.22,35.3,35.2,35.24,322
20170701|2016-12-30 11:00,30,35.26,35.26,35.19,35.23,433
20170701|2016-12-30 11:30,30,35.24,35.24,35.19,35.2,110
20170701|2016-12-30 12:00,30,35.18,35.21,35.17,35.18,118
20170701|2016-12-30 12:30,30,35.18,35.21,35.14,35.2,155
20170701|2016-12-30 13:00,30,35.15,35.19,35.07,35.13,239
20170701|2017-01-02 19:00,3,35.23,35.42,35.23,35.29,40
20170701|2017-01-02 19:30,3,35.3,35.3,35.3,35.3,13
20170701|2017-01-02 20:00,3,35.31,35.32,35.31,35.32,5
20170701|2017-01-02 21:30,3,35.4,35.43,35.4,35.43,4
20170701|2017-01-02 23:00,3,35.42,35.45,35.42,35.45,2
20170701|2017-01-02 23:30,3,35.41,35.44,35.35,35.35,12
20170701|2017-01-03 00:00,3,35.35,35.35,35.35,35.35,43
20170701|2017-01-03 00:30,3,35.35,35.35,35.31,35.31,105
20170701|2017-01-03 01:00,3,35.23,35.23,35.23,35.23,1
20170701|2017-01-03 01:30,3,35.24,35.37,35.24,35.37,112
20170701|2017-01-03 02:00,3,35.36,35.38,35.36,35.37,10
20170701|2017-01-03 02:30,3,35.37,35.37,35.37,35.37,10
20170701|2017-01-03 03:00,3,35.38,35.38,35.38,35.38,2
20170701|2017-01-03 03:30,3,35.42,35.46,35.41,35.43,16
20170701|2017-01-03 04:00,3,35.44,35.44,35.41,35.41,13
20170701|2017-01-03 04:30,3,35.41,35.41,35.41,35.41,2
20170701|2017-01-03 05:00,3,35.44,35.46,35.4,35.4,53
20170701|2017-01-03 05:30,3,35.41,35.42,35.41,35.42,6
20170701|2017-01-03 06:00,3,35.41,35.41,35.38,35.38,68
20170701|2017-01-03 06:30,3,35.37,35.42,35.36,35.42,14
20170701|2017-01-03 07:00,3,35.37,35.45,35.36,35.43,15
20170701|2017-01-03 07:30,3,35.43,35.43,35.39,35.4,59
20170701|2017-01-03 08:30,3,35.33,35.39,35.16,35.21,267
20170701|2017-01-03 09:00,3,35.23,35.23,35.15,35.22,224
20170701|2017-01-03 09:30,3,35.22,35.39,35.22,35.39,86
20170701|2017-01-03 10:00,3,35.38,35.38,35.22,35.23,143
20170701|2017-01-03 10:30,3,35.28,35.36,35.28,35.32,97
20170701|2017-01-03 11:00,3,35.25,35.28,35.21,35.25,70
20170701|2017-01-03 11:30,3,35.23,35.3,35.23,35.24,46
20170701|2017-01-03 12:00,3,35.24,35.33,35.24,35.31,19
20170701|2017-01-03 12:30,3,35.31,35.31,35.21,35.28,99
20170701|2017-01-03 13:00,3,35.28,35.33,35.22,35.31,234
20170701|2017-01-03 19:00,4,35.27,35.27,35.19,35.2,73
20170701|2017-01-03 19:30,4,35.13,35.13,35,35.02,101
20170701|2017-01-03 20:00,4,35.06,35.07,35.06,35.06,11
20170701|2017-01-03 20:30,4,35.06,35.09,35.04,35.04,56
20170701|2017-01-03 21:00,4,35.06,35.12,35.06,35.11,24
20170701|2017-01-03 21:30,4,35.2,35.2,35.19,35.19,3
20170701|2017-01-03 22:00,4,35.18,35.18,35.18,35.18,1
20170701|2017-01-03 23:00,4,35.26,35.26,35.2,35.2,3
20170701|2017-01-04 00:00,4,35.19,35.19,35.19,35.19,2
20170701|2017-01-04 00:30,4,35.16,35.21,35.16,35.21,21
20170701|2017-01-04 01:00,4,35.21,35.22,35.17,35.19,11
20170701|2017-01-04 01:30,4,35.2,35.21,35.2,35.21,7
20170701|2017-01-04 02:00,4,35.22,35.31,35.22,35.31,18
20170701|2017-01-04 02:30,4,35.29,35.29,35.29,35.29,1
20170701|2017-01-04 03:30,4,35.34,35.34,35.34,35.34,2
20170701|2017-01-04 04:00,4,35.33,35.33,35.33,35.33,9
20170701|2017-01-04 05:30,4,35.31,35.35,35.31,35.35,14
20170701|2017-01-04 06:00,4,35.32,35.32,35.32,35.32,2
20170701|2017-01-04 06:30,4,35.34,35.53,35.34,35.51,53
20170701|2017-01-04 07:00,4,35.49,35.49,35.41,35.46,65
20170701|2017-01-04 07:30,4,35.41,35.41,35.35,35.37,13
20170701|2017-01-04 08:30,4,35.3,35.5,35.28,35.41,482
20170701|2017-01-04 09:00,4,35.46,35.58,35.43,35.55,111
20170701|2017-01-04 09:30,4,35.59,35.99,35.56,35.9,537
20170701|2017-01-04 10:00,4,35.89,35.93,35.69,35.76,323
20170701|2017-01-04 10:30,4,35.79,35.84,35.74,35.74,226
20170701|2017-01-04 11:00,4,35.74,35.89,35.74,35.78,433
20170701|2017-01-04 11:30,4,35.78,35.91,35.78,35.87,89
20170701|2017-01-04 12:00,4,35.87,35.89,35.72,35.82,308
20170701|2017-01-04 12:30,4,35.83,35.84,35.7,35.71,278
20170701|2017-01-04 13:00,4,35.69,35.7,35.61,35.62,321
20170701|2017-01-04 19:00,5,35.66,35.68,35.66,35.66,105
20170701|2017-01-04 19:30,5,35.61,35.63,35.61,35.63,14
20170701|2017-01-04 20:00,5,35.65,35.7,35.64,35.7,18
20170701|2017-01-04 20:30,5,35.68,35.68,35.66,35.66,10
20170701|2017-01-04 21:00,5,35.67,35.67,35.65,35.65,6
20170701|2017-01-04 23:30,5,35.7,35.84,35.7,35.84,61
20170701|2017-01-05 00:00,5,35.73,35.73,35.72,35.73,4
20170701|2017-01-05 00:30,5,35.72,35.72,35.72,35.72,3
20170701|2017-01-05 01:00,5,35.73,35.73,35.73,35.73,1
20170701|2017-01-05 01:30,5,35.76,35.8,35.76,35.8,13
20170701|2017-01-05 02:00,5,35.81,35.87,35.81,35.87,4
20170701|2017-01-05 02:30,5,35.81,35.81,35.8,35.8,5
20170701|2017-01-05 03:00,5,35.84,35.87,35.8,35.8,16
20170701|2017-01-05 03:30,5,35.7,35.7,35.65,35.67,32
20170701|2017-01-05 04:00,5,35.66,35.71,35.63,35.64,187
20170701|2017-01-05 04:30,5,35.68,35.69,35.68,35.69,5
20170701|2017-01-05 05:00,5,35.68,35.68,35.68,35.68,3
20170701|2017-01-05 05:30,5,35.69,35.7,35.69,35.7,7
20170701|2017-01-05 06:30,5,35.75,35.8,35.75,35.8,10
20170701|2017-01-05 07:00,5,35.78,35.8,35.75,35.8,9
20170701|2017-01-05 07:30,5,35.81,35.81,35.75,35.75,16
20170701|2017-01-05 08:30,5,35.77,35.8,35.6,35.72,186
20170701|2017-01-05 09:00,5,35.73,35.87,35.56,35.56,332
20170701|2017-01-05 09:30,5,35.57,35.76,35.52,35.7,126
20170701|2017-01-05 10:00,5,35.73,35.78,35.67,35.71,139
20170701|2017-01-05 10:30,5,35.73,35.75,35.64,35.64,68
20170701|2017-01-05 11:00,5,35.64,35.77,35.63,35.75,91
20170701|2017-01-05 11:30,5,35.74,35.78,35.71,35.71,75
20170701|2017-01-05 12:00,5,35.72,35.89,35.72,35.82,99
20170701|2017-01-05 12:30,5,35.85,35.85,35.74,35.75,38
20170701|2017-01-05 13:00,5,35.76,35.83,35.63,35.71,258
20170701|2017-01-05 20:00,6,35.79,35.79,35.79,35.79,5
20170701|2017-01-05 20:30,6,35.73,35.74,35.73,35.74,6
20170701|2017-01-05 21:00,6,35.75,35.75,35.74,35.74,10
20170701|2017-01-05 22:30,6,35.72,35.72,35.72,35.72,1
20170701|2017-01-05 23:00,6,35.7,35.7,35.7,35.7,5
20170701|2017-01-05 23:30,6,35.65,35.65,35.6,35.65,45
20170701|2017-01-06 00:00,6,35.6,35.6,35.51,35.51,126
20170701|2017-01-06 00:30,6,35.5,35.5,35.46,35.46,24
20170701|2017-01-06 01:00,6,35.43,35.43,35.36,35.41,61
20170701|2017-01-06 01:30,6,35.41,35.41,35.41,35.41,10
20170701|2017-01-06 02:30,6,35.54,35.56,35.54,35.56,4
20170701|2017-01-06 03:00,6,35.53,35.58,35.53,35.58,11
20170701|2017-01-06 03:30,6,35.58,35.64,35.58,35.64,6
20170701|2017-01-06 04:00,6,35.57,35.57,35.57,35.57,1
20170701|2017-01-06 04:30,6,35.57,35.61,35.55,35.61,18
20170701|2017-01-06 05:30,6,35.57,35.66,35.57,35.66,13
20170701|2017-01-06 06:30,6,35.68,35.68,35.68,35.68,3
20170701|2017-01-06 07:00,6,35.68,35.73,35.67,35.72,47
20170701|2017-01-06 07:30,6,35.72,35.76,35.66,35.73,78
20170701|2017-01-06 08:30,6,35.76,35.82,35.45,35.73,235
20170701|2017-01-06 09:00,6,35.69,35.69,35.52,35.55,188
20170701|2017-01-06 09:30,6,35.54,35.61,35.53,35.57,135
20170701|2017-01-06 10:00,6,35.56,35.61,35.52,35.53,164
20170701|2017-01-06 10:30,6,35.53,35.58,35.52,35.54,42
20170701|2017-01-06 11:00,6,35.5,35.54,35.42,35.42,93
20170701|2017-01-06 11:30,6,35.43,35.45,35.38,35.42,104
20170701|2017-01-06 12:00,6,35.43,35.48,35.43,35.43,68
20170701|2017-01-06 12:30,6,35.46,35.51,35.45,35.47,61
20170701|2017-01-06 13:00,6,35.47,35.5,35.41,35.48,159
20170701|2017-01-08 19:00,9,35.47,35.58,35.44,35.44,14
20170701|2017-01-08 19:30,9,35.53,35.53,35.53,35.53,1
20170701|2017-01-09 00:00,9,35.5,35.5,35.5,35.5,2
20170701|2017-01-09 00:30,9,35.54,35.56,35.52,35.52,3
20170701|2017-01-09 01:00,9,35.47,35.47,35.47,35.47,1
20170701|2017-01-09 01:30,9,35.46,35.46,35.46,35.46,2
20170701|2017-01-09 02:30,9,35.51,35.51,35.51,35.51,2
20170701|2017-01-09 03:00,9,35.52,35.53,35.52,35.52,5
20170701|2017-01-09 06:00,9,35.47,35.47,35.47,35.47,1
20170701|2017-01-09 06:30,9,35.44,35.44,35.44,35.44,1
20170701|2017-01-09 07:00,9,35.52,35.53,35.52,35.53,5
20170701|2017-01-09 07:30,9,35.52,35.52,35.51,35.51,5
20170701|2017-01-09 08:30,9,35.48,35.53,35.45,35.53,79
20170701|2017-01-09 09:00,9,35.55,35.55,35.47,35.47,18
20170701|2017-01-09 09:30,9,35.5,35.75,35.5,35.7,567
20170701|2017-01-09 10:00,9,35.68,35.68,35.63,35.65,104
20170701|2017-01-09 10:30,9,35.65,35.68,35.62,35.67,125
20170701|2017-01-09 11:00,9,35.65,35.69,35.65,35.65,47
20170701|2017-01-09 11:30,9,35.65,35.74,35.65,35.73,60
20170701|2017-01-09 12:00,9,35.77,35.79,35.71,35.78,50
20170701|2017-01-09 12:30,9,35.78,35.81,35.69,35.79,250
20170701|2017-01-09 13:00,9,35.79,35.98,35.79,35.93,1400
20170701|2017-01-09 19:00,10,35.92,35.92,35.76,35.77,89
20170701|2017-01-09 19:30,10,35.76,35.76,35.73,35.73,5
20170701|2017-01-09 20:00,10,35.72,35.77,35.72,35.77,9
20170701|2017-01-09 20:30,10,35.77,35.77,35.73,35.73,2
20170701|2017-01-09 21:00,10,35.71,35.71,35.7,35.71,7
20170701|2017-01-09 21:30,10,35.75,35.79,35.75,35.78,37
20170701|2017-01-09 22:00,10,35.79,35.86,35.79,35.86,155
20170701|2017-01-09 22:30,10,35.84,35.84,35.79,35.79,76
20170701|2017-01-09 23:30,10,35.8,35.81,35.74,35.76,6
20170701|2017-01-10 00:00,10,35.78,35.79,35.78,35.79,50
20170701|2017-01-10 00:30,10,35.82,35.97,35.82,35.95,28
20170701|2017-01-10 01:00,10,35.92,35.96,35.92,35.96,2
20170701|2017-01-10 01:30,10,35.97,35.98,35.48,35.75,459
20170701|2017-01-10 02:00,10,35.7,35.72,35.69,35.72,65
20170701|2017-01-10 03:00,10,35.76,35.77,35.76,35.77,3
20170701|2017-01-10 03:30,10,35.71,35.77,35.7,35.71,15
20170701|2017-01-10 04:00,10,35.7,35.71,35.69,35.71,9
20170701|2017-01-10 04:30,10,35.71,35.71,35.71,35.71,2
20170701|2017-01-10 05:00,10,35.75,35.76,35.73,35.73,4
20170701|2017-01-10 06:00,10,35.7,35.71,35.69,35.71,76
20170701|2017-01-10 07:00,10,35.72,35.81,35.72,35.81,24
20170701|2017-01-10 07:30,10,35.81,35.87,35.81,35.87,4
20170701|2017-01-10 08:30,10,35.95,36.21,35.93,36.18,264
20170701|2017-01-10 09:00,10,36.2,36.2,36.07,36.12,122
20170701|2017-01-10 09:30,10,36.13,36.15,36.08,36.08,99
20170701|2017-01-10 10:00,10,36.11,36.14,36.01,36.07,175
20170701|2017-01-10 10:30,10,36.07,36.07,35.92,35.93,97
20170701|2017-01-10 11:00,10,35.94,36.05,35.93,36.04,44
20170701|2017-01-10 11:30,10,36.02,36.06,35.99,36,114
20170701|2017-01-10 12:00,10,36.03,36.15,36.03,36.1,77
20170701|2017-01-10 12:30,10,36.1,36.12,35.98,35.98,64
20170701|2017-01-10 13:00,10,35.99,36.14,35.99,36.1,922
20170701|2017-01-10 19:00,11,36.06,36.06,35.91,35.91,11
20170701|2017-01-10 19:30,11,35.91,35.91,35.89,35.9,14
20170701|2017-01-10 20:00,11,35.95,35.95,35.95,35.95,5
20170701|2017-01-10 20:30,11,36.05,36.06,36.05,36.06,13
20170701|2017-01-10 21:00,11,36.16,36.22,36.12,36.12,28
20170701|2017-01-10 21:30,11,36.11,36.12,36.11,36.12,3
20170701|2017-01-10 22:00,11,36.14,36.14,36.14,36.14,2
20170701|2017-01-10 22:30,11,36.14,36.14,36.14,36.14,1
20170701|2017-01-10 23:00,11,36.14,36.14,36.14,36.14,2
20170701|2017-01-10 23:30,11,36.13,36.13,36.11,36.11,10
20170701|2017-01-11 00:00,11,36.13,36.14,36.07,36.07,137
20170701|2017-01-11 00:30,11,36.06,36.1,36.05,36.1,24
20170701|2017-01-11 01:00,11,36.12,36.13,36.11,36.13,5
20170701|2017-01-11 01:30,11,36.13,36.13,36.12,36.12,25
20170701|2017-01-11 02:00,11,36.15,36.18,36.15,36.17,7
20170701|2017-01-11 02:30,11,36.19,36.19,36.16,36.17,33
20170701|2017-01-11 03:00,11,36.16,36.19,36.16,36.17,215
20170701|2017-01-11 03:30,11,36.18,36.2,36.17,36.19,17
20170701|2017-01-11 04:00,11,36.19,36.19,36.17,36.17,14
20170701|2017-01-11 04:30,11,36.19,36.19,36.18,36.18,6
20170701|2017-01-11 05:00,11,36.2,36.21,36.1,36.1,207
20170701|2017-01-11 05:30,11,36.11,36.17,36.11,36.17,42
20170701|2017-01-11 06:00,11,36.17,36.18,36.13,36.15,16
20170701|2017-01-11 06:30,11,36.13,36.15,36.13,36.15,3
20170701|2017-01-11 07:00,11,36.15,36.22,36.14,36.15,13
20170701|2017-01-11 07:30,11,36.11,36.11,36.11,36.11,1
20170701|2017-01-11 08:30,11,36.1,36.11,35.98,36.06,264
20170701|2017-01-11 09:00,11,36.03,36.09,35.99,36,48
20170701|2017-01-11 09:30,11,35.97,36.06,35.94,35.98,216
20170701|2017-01-11 10:00,11,36,36.06,35.95,36.06,261
20170701|2017-01-11 10:30,11,36.04,36.1,36.04,36.1,159
20170701|2017-01-11 11:00,11,36.1,36.39,36.08,36.36,433
20170701|2017-01-11 11:30,11,36.35,36.45,36.35,36.35,206
20170701|2017-01-11 12:00,11,36.39,36.42,36.38,36.4,127
20170701|2017-01-11 12:30,11,36.42,36.53,36.37,36.49,404
20170701|2017-01-11 13:00,11,36.5,36.54,36.45,36.46,596
20170701|2017-01-11 19:00,12,36.39,36.39,36.36,36.37,55
20170701|2017-01-11 19:30,12,36.35,36.38,36.34,36.35,365
20170701|2017-01-11 20:00,12,36.31,36.31,36.28,36.28,100
20170701|2017-01-11 20:30,12,36.27,36.27,36.27,36.27,1
20170701|2017-01-11 21:00,12,36.27,36.27,36.22,36.22,2
20170701|2017-01-11 21:30,12,36.28,36.28,36.27,36.28,61
20170701|2017-01-11 22:00,12,36.28,36.32,36.28,36.29,106
20170701|2017-01-11 23:00,12,36.3,36.3,36.3,36.3,1
20170701|2017-01-11 23:30,12,36.26,36.3,36.26,36.26,14
20170701|2017-01-12 01:30,12,36.29,36.29,36.29,36.29,2
20170701|2017-01-12 02:00,12,36.28,36.28,36.26,36.26,36
20170701|2017-01-12 02:30,12,36.28,36.28,36.28,36.28,24
20170701|2017-01-12 03:00,12,36.31,36.31,36.31,36.31,3
20170701|2017-01-12 03:30,12,36.31,36.31,36.31,36.31,7
20170701|2017-01-12 04:00,12,36.31,36.31,36.29,36.31,248
20170701|2017-01-12 04:30,12,36.3,36.44,36.3,36.38,222
20170701|2017-01-12 05:00,12,36.38,36.38,36.36,36.36,5
20170701|2017-01-12 05:30,12,36.36,36.37,36.34,36.34,6
20170701|2017-01-12 06:00,12,36.36,36.37,36.36,36.37,7
20170701|2017-01-12 06:30,12,36.36,36.36,36.33,36.33,32
20170701|2017-01-12 07:00,12,36.36,36.37,36.31,36.35,119
20170701|2017-01-12 07:30,12,36.36,36.37,36.34,36.37,13
20170701|2017-01-12 08:30,12,36.39,36.39,36.22,36.22,290
20170701|2017-01-12 09:00,12,36.23,36.24,36.09,36.2,394
20170701|2017-01-12 09:30,12,36.25,36.32,36.22,36.25,40
20170701|2017-01-12 10:00,12,36.27,36.38,36.25,36.34,49
20170701|2017-01-12 10:30,12,36.35,36.36,36.21,36.23,110
20170701|2017-01-12 11:00,12,36.4,37.39,36.28,36.55,943
20170701|2017-01-12 11:30,12,36.58,36.75,36.48,36.5,239
20170701|2017-01-12 12:00,12,36.53,36.53,36.35,36.48,94
20170701|2017-01-12 12:30,12,36.54,36.6,36.52,36.52,279
20170701|2017-01-12 13:00,12,36.5,36.63,36.34,36.5,1255
20170701|2017-01-12 19:00,13,36.36,36.61,36.36,36.5,274
20170701|2017-01-12 19:30,13,36.5,36.64,36.5,36.6,105
20170701|2017-01-12 20:00,13,36.6,36.6,36.57,36.58,91
20170701|2017-01-12 20:30,13,36.64,36.68,36.64,36.68,47
20170701|2017-01-12 21:00,13,36.65,36.65,36.65,36.65,1
20170701|2017-01-12 22:00,13,36.6,36.6,36.6,36.6,22
20170701|2017-01-12 22:30,13,36.64,36.65,36.64,36.65,55
20170701|2017-01-12 23:00,13,36.65,36.65,36.65,36.65,30
20170701|2017-01-12 23:30,13,36.51,36.51,36.51,36.51,1
20170701|2017-01-13 00:00,13,36.51,36.54,36.51,36.54,3
20170701|2017-01-13 01:00,13,36.49,36.49,36.44,36.44,7
20170701|2017-01-13 02:00,13,36.45,36.45,36.45,36.45,1
20170701|2017-01-13 02:30,13,36.45,36.45,36.38,36.38,145
20170701|2017-01-13 03:00,13,36.39,36.39,36.39,36.39,3
20170701|2017-01-13 03:30,13,36.35,36.35,36.35,36.35,1
20170701|2017-01-13 04:00,13,36.4,36.42,36.4,36.4,8
20170701|2017-01-13 04:30,13,36.4,36.41,36.33,36.34,20
20170701|2017-01-13 05:00,13,36.35,36.37,36.35,36.37,8
20170701|2017-01-13 05:30,13,36.4,36.41,36.34,36.34,64
20170701|2017-01-13 06:30,13,36.35,36.37,36.34,36.37,23
20170701|2017-01-13 07:00,13,36.41,36.42,36.39,36.39,9
20170701|2017-01-13 07:30,13,36.42,36.42,36.35,36.35,6
20170701|2017-01-13 08:30,13,36.36,36.41,36.17,36.21,338
20170701|2017-01-13 09:00,13,36.23,36.32,36.15,36.26,532
20170701|2017-01-13 09:30,13,36.22,36.25,36.16,36.24,191
20170701|2017-01-13 10:00,13,36.21,36.28,36,36.04,486
20170701|2017-01-13 10:30,13,36.04,36.24,36.04,36.16,244
20170701|2017-01-13 11:00,13,36.18,36.22,36.06,36.14,217
20170701|2017-01-13 11:30,13,36.12,36.14,36.03,36.04,322
20170701|2017-01-13 12:00,13,36.04,36.13,35.98,36.11,365
20170701|2017-01-13 12:30,13,36.12,36.21,36.09,36.17,59
20170701|2017-01-13 13:00,13,36.19,36.23,36.05,36.05,566
20170701|2017-01-16 19:00,17,36.19,36.56,36.15,36.56,298
20170701|2017-01-16 19:30,17,36.47,36.47,36.45,36.46,5
20170701|2017-01-16 20:00,17,36.37,36.39,36.33,36.39,5
20170701|2017-01-16 20:30,17,36.37,36.41,36.37,36.4,10
20170701|2017-01-16 21:00,17,36.41,36.44,36.38,36.39,91
20170701|2017-01-16 21:30,17,36.41,36.42,36.41,36.42,3
20170701|2017-01-16 22:30,17,36.42,36.42,36.42,36.42,1
20170701|2017-01-16 23:00,17,36.4,36.4,36.39,36.39,9
20170701|2017-01-16 23:30,17,36.38,36.4,36.35,36.38,158
20170701|2017-01-17 00:00,17,36.37,36.39,36.33,36.33,9
20170701|2017-01-17 00:30,17,36.39,36.44,36.39,36.44,5
20170701|2017-01-17 01:00,17,36.47,36.48,36.43,36.45,145
20170701|2017-01-17 01:30,17,36.46,36.46,36.43,36.43,17
20170701|2017-01-17 02:00,17,36.43,36.46,36.43,36.44,91
20170701|2017-01-17 02:30,17,36.46,36.47,36.45,36.45,19
20170701|2017-01-17 03:00,17,36.45,36.46,36.42,36.43,132
20170701|2017-01-17 03:30,17,36.42,36.51,36.42,36.51,137
20170701|2017-01-17 04:00,17,36.48,36.49,36.44,36.44,129
20170701|2017-01-17 04:30,17,36.47,36.47,36.43,36.43,3
20170701|2017-01-17 05:00,17,36.46,36.47,36.46,36.47,3
20170701|2017-01-17 05:30,17,36.46,36.47,36.43,36.47,29
20170701|2017-01-17 06:00,17,36.43,36.45,36.43,36.45,4
20170701|2017-01-17 06:30,17,36.43,36.48,36.42,36.42,31
20170701|2017-01-17 07:00,17,36.47,36.47,36.41,36.43,11
20170701|2017-01-17 07:30,17,36.39,36.39,36.38,36.38,56
20170701|2017-01-17 08:30,17,36.4,36.47,36.13,36.13,664
20170701|2017-01-17 09:00,17,36.17,36.3,36.11,36.26,639
20170701|2017-01-17 09:30,17,36.27,36.3,36.16,36.21,853
20170701|2017-01-17 10:00,17,36.22,36.24,36.1,36.11,176
20170701|2017-01-17 10:30,17,36.12,36.17,36.07,36.13,362
20170701|2017-01-17 11:00,17,36.11,36.13,36.02,36.05,830
20170701|2017-01-17 11:30,17,36.05,36.15,36.04,36.14,202
20170701|2017-01-17 12:00,17,36.14,36.17,36.01,36.11,236
20170701|2017-01-17 12:30,17,36.07,36.17,36.06,36.08,151
20170701|2017-01-17 13:00,17,36.1,36.13,35.97,35.97,249
20170701|2017-01-17 19:00,18,36.02,36.17,35.96,36.04,380
20170701|2017-01-17 19:30,18,36.04,36.07,35.99,36.07,97
20170701|2017-01-17 20:00,18,36.07,36.08,36.05,36.08,12
20170701|2017-01-17 20:30,18,36.06,36.06,36.02,36.03,71
20170701|2017-01-17 21:00,18,36.03,36.07,36.02,36.07,16
20170701|2017-01-17 21:30,18,36.03,36.04,36.01,36.01,12
20170701|2017-01-17 22:00,18,36.04,36.05,36.04,36.05,2
20170701|2017-01-17 22:30,18,36.06,36.06,36.06,36.06,1
20170701|2017-01-17 23:30,18,36.09,36.12,36.09,36.12,4
20170701|2017-01-18 01:00,18,36.17,36.17,36.13,36.13,111
20170701|2017-01-18 01:30,18,36.14,36.14,36.14,36.14,1
20170701|2017-01-18 02:00,18,36.21,36.24,36.18,36.18,7
20170701|2017-01-18 02:30,18,36.3,36.35,36.3,36.35,8
20170701|2017-01-18 03:00,18,36.28,36.28,36.18,36.24,204
20170701|2017-01-18 03:30,18,36.2,36.2,36.1,36.1,37
20170701|2017-01-18 04:00,18,36.11,36.11,36.08,36.08,5
20170701|2017-01-18 05:00,18,36.12,36.13,36.1,36.12,20
20170701|2017-01-18 06:00,18,36.11,36.11,36.11,36.11,5
20170701|2017-01-18 06:30,18,36.12,36.16,36.12,36.13,23
20170701|2017-01-18 07:00,18,36.12,36.15,36.08,36.15,15
20170701|2017-01-18 07:30,18,36.13,36.15,36.13,36.15,5
20170701|2017-01-18 08:30,18,36.13,36.13,36.01,36.03,373
20170701|2017-01-18 09:00,18,36,36.13,36,36.12,70
20170701|2017-01-18 09:30,18,36.11,36.12,36.01,36.03,56
20170701|2017-01-18 10:00,18,36.05,36.17,36,36.16,278
20170701|2017-01-18 10:30,18,36.16,36.29,36.14,36.21,189
20170701|2017-01-18 11:00,18,36.17,36.19,36.07,36.08,221
20170701|2017-01-18 11:30,18,36.1,36.13,36.06,36.12,188
20170701|2017-01-18 12:00,18,36.13,36.15,36.05,36.09,318
20170701|2017-01-18 12:30,18,36.08,36.1,35.98,36.01,365
20170701|2017-01-18 13:00,18,36,36.1,35.98,36.07,314
20170701|2017-01-18 19:00,19,36.04,36.09,36.01,36.02,49
20170701|2017-01-18 19:30,19,36.07,36.14,36.03,36.03,7
20170701|2017-01-18 20:30,19,36.03,36.03,35.93,35.93,173
20170701|2017-01-18 21:00,19,35.94,35.98,35.94,35.98,33
20170701|2017-01-18 21:30,19,35.98,36.09,35.98,36.08,169
20170701|2017-01-19 00:00,19,36.04,36.07,36.03,36.07,47
20170701|2017-01-19 00:30,19,36.06,36.06,35.98,35.98,145
20170701|2017-01-19 01:00,19,36.02,36.02,36.01,36.01,15
20170701|2017-01-19 01:30,19,36.02,36.06,36.02,36.06,49
20170701|2017-01-19 02:00,19,36.07,36.08,36.04,36.05,36
20170701|2017-01-19 02:30,19,36,36,36,36,2
20170701|2017-01-19 03:00,19,36.01,36.08,35.99,36.08,49
20170701|2017-01-19 03:30,19,36.08,36.08,36.03,36.04,20
20170701|2017-01-19 04:00,19,35.99,35.99,35.95,35.98,29
20170701|2017-01-19 04:30,19,35.96,36.02,35.96,36,13
20170701|2017-01-19 05:00,19,36.02,36.03,36.01,36.03,8
20170701|2017-01-19 05:30,19,36.01,36.03,35.99,36.02,23
20170701|2017-01-19 06:00,19,35.99,36,35.99,36,6
20170701|2017-01-19 06:30,19,35.98,36.03,35.97,35.97,14
20170701|2017-01-19 07:00,19,36,36.08,36,36.03,25
20170701|2017-01-19 07:30,19,36.04,36.04,36.03,36.03,6
20170701|2017-01-19 08:30,19,36.01,36.16,36,36.1,497
20170701|2017-01-19 09:00,19,36.09,36.27,36.06,36.21,379
20170701|2017-01-19 09:30,19,36.17,36.28,36.17,36.22,332
20170701|2017-01-19 10:00,19,36.21,36.22,36.08,36.1,196
20170701|2017-01-19 10:30,19,36.11,36.11,36.04,36.09,157
20170701|2017-01-19 11:00,19,36.07,36.11,35.91,35.97,218
20170701|2017-01-19 11:30,19,35.95,36.03,35.95,35.97,131
20170701|2017-01-19 12:00,19,35.94,36.05,35.9,36.01,95
20170701|2017-01-19 12:30,19,36.01,36.05,35.96,35.98,177
20170701|2017-01-19 13:00,19,36,36.02,35.81,35.91,735
20170701|2017-01-19 19:00,20,35.95,35.99,35.9,35.98,107
20170701|2017-01-19 19:30,20,35.89,35.91,35.88,35.9,60
20170701|2017-01-19 20:00,20,35.9,35.91,35.88,35.89,92
20170701|2017-01-19 23:00,20,35.96,35.96,35.96,35.96,1
20170701|2017-01-19 23:30,20,35.93,35.98,35.91,35.98,23
20170701|2017-01-20 00:00,20,35.97,35.99,35.92,35.92,18
20170701|2017-01-20 00:30,20,35.97,35.99,35.97,35.99,2
20170701|2017-01-20 01:00,20,35.96,35.96,35.96,35.96,1
20170701|2017-01-20 02:00,20,35.93,35.93,35.93,35.93,2
20170701|2017-01-20 02:30,20,35.83,35.85,35.82,35.85,231
20170701|2017-01-20 03:00,20,35.84,35.84,35.84,35.84,1
20170701|2017-01-20 03:30,20,35.84,35.84,35.81,35.81,7
20170701|2017-01-20 04:30,20,35.83,35.86,35.83,35.86,27
20170701|2017-01-20 05:00,20,35.87,35.87,35.87,35.87,3
20170701|2017-01-20 05:30,20,35.87,35.87,35.84,35.85,8
20170701|2017-01-20 06:00,20,35.85,35.87,35.84,35.87,6
20170701|2017-01-20 06:30,20,35.87,35.88,35.85,35.85,15
20170701|2017-01-20 07:00,20,35.8,35.82,35.73,35.73,56
20170701|2017-01-20 07:30,20,35.73,35.78,35.69,35.78,217
20170701|2017-01-20 08:30,20,35.81,35.82,35.71,35.75,195
20170701|2017-01-20 09:00,20,35.74,35.74,35.6,35.65,151
20170701|2017-01-20 09:30,20,35.66,35.73,35.63,35.69,375
20170701|2017-01-20 10:00,20,35.7,35.84,35.68,35.79,293
20170701|2017-01-20 10:30,20,35.8,35.83,35.72,35.72,218
20170701|2017-01-20 11:00,20,35.72,35.74,35.65,35.7,286
20170701|2017-01-20 11:30,20,35.73,35.73,35.69,35.7,55
20170701|2017-01-20 12:00,20,35.69,35.79,35.68,35.79,43
20170701|2017-01-20 12:30,20,35.76,35.81,35.72,35.72,236
20170701|2017-01-20 13:00,20,35.74,35.77,35.59,35.61,331
20170701|2017-01-22 19:00,23,35.65,35.77,35.64,35.64,14
20170701|2017-01-22 19:30,23,35.69,35.69,35.69,35.69,1
20170701|2017-01-22 20:30,23,35.7,35.7,35.64,35.7,5
20170701|2017-01-22 21:00,23,35.72,35.72,35.72,35.72,4
20170701|2017-01-22 21:30,23,35.8,35.8,35.79,35.79,20
20170701|2017-01-22 22:00,23,35.76,35.77,35.76,35.77,3
20170701|2017-01-22 22:30,23,35.79,35.79,35.73,35.73,5
20170701|2017-01-23 00:30,23,35.71,35.72,35.71,35.72,5
20170701|2017-01-23 01:00,23,35.68,35.68,35.68,35.68,1
20170701|2017-01-23 01:30,23,35.65,35.65,35.65,35.65,2
20170701|2017-01-23 02:00,23,35.65,35.66,35.63,35.63,13
20170701|2017-01-23 02:30,23,35.65,35.67,35.64,35.66,11
20170701|2017-01-23 03:00,23,35.67,35.67,35.65,35.65,3
20170701|2017-01-23 03:30,23,35.66,35.67,35.64,35.66,16
20170701|2017-01-23 04:00,23,35.66,35.66,35.64,35.64,2
20170701|2017-01-23 04:30,23,35.61,35.63,35.59,35.6,14
20170701|2017-01-23 05:30,23,35.65,35.65,35.61,35.61,13
20170701|2017-01-23 06:00,23,35.61,35.61,35.61,35.61,1
20170701|2017-01-23 07:00,23,35.68,35.74,35.67,35.74,24
20170701|2017-01-23 07:30,23,35.77,35.77,35.73,35.73,5
20170701|2017-01-23 08:30,23,35.71,35.88,35.69,35.84,220
20170701|2017-01-23 09:00,23,35.84,35.99,35.81,35.83,219
20170701|2017-01-23 09:30,23,35.84,35.91,35.8,35.88,126
20170701|2017-01-23 10:00,23,35.87,35.91,35.8,35.8,95
20170701|2017-01-23 10:30,23,35.8,35.81,35.65,35.66,133
20170701|2017-01-23 11:00,23,35.66,35.72,35.64,35.65,322
20170701|2017-01-23 11:30,23,35.66,35.71,35.66,35.7,74
20170701|2017-01-23 12:00,23,35.71,35.72,35.64,35.64,26
20170701|2017-01-23 12:30,23,35.67,35.68,35.61,35.62,41
20170701|2017-01-23 13:00,23,35.63,35.67,35.58,35.65,305
20170701|2017-01-23 19:00,24,35.72,35.84,35.7,35.77,371
20170701|2017-01-23 19:30,24,35.83,35.83,35.81,35.81,8
20170701|2017-01-23 20:00,24,35.81,35.81,35.78,35.78,5
20170701|2017-01-23 20:30,24,35.78,35.78,35.78,35.78,16
20170701|2017-01-23 21:00,24,35.9,35.97,35.89,35.95,59
20170701|2017-01-23 22:00,24,35.93,35.93,35.93,35.93,9
20170701|2017-01-23 22:30,24,35.94,35.96,35.93,35.93,140
20170701|2017-01-23 23:30,24,35.93,35.93,35.93,35.93,1
20170701|2017-01-24 00:00,24,35.93,35.93,35.9,35.9,22
20170701|2017-01-24 00:30,24,35.9,35.93,35.9,35.93,7
20170701|2017-01-24 01:00,24,35.93,35.93,35.92,35.92,7
20170701|2017-01-24 01:30,24,35.9,35.9,35.9,35.9,2
20170701|2017-01-24 02:00,24,35.91,35.91,35.86,35.9,50
20170701|2017-01-24 02:30,24,35.9,35.97,35.9,35.94,79
20170701|2017-01-24 03:00,24,35.96,36.05,35.96,36.04,104
20170701|2017-01-24 03:30,24,36.03,36.06,36.03,36.04,48
20170701|2017-01-24 04:00,24,36.02,36.02,35.99,35.99,29
20170701|2017-01-24 04:30,24,36.01,36.01,36,36,23
20170701|2017-01-24 05:00,24,36.01,36.01,35.97,35.97,8
20170701|2017-01-24 05:30,24,35.97,35.98,35.97,35.97,4
20170701|2017-01-24 06:00,24,35.95,35.95,35.95,35.95,3
20170701|2017-01-24 06:30,24,35.96,35.96,35.93,35.96,65
20170701|2017-01-24 07:00,24,35.96,35.99,35.93,35.95,123
20170701|2017-01-24 07:30,24,35.96,35.96,35.94,35.94,18
20170701|2017-01-24 08:30,24,35.95,36.01,35.9,35.99,319
20170701|2017-01-24 09:00,24,36,36,35.83,35.83,202
20170701|2017-01-24 09:30,24,35.83,35.88,35.81,35.86,168
20170701|2017-01-24 10:00,24,35.86,35.89,35.85,35.86,40
20170701|2017-01-24 10:30,24,35.86,35.89,35.81,35.88,419
20170701|2017-01-24 11:00,24,35.85,35.95,35.85,35.93,156
20170701|2017-01-24 11:30,24,35.91,35.95,35.9,35.95,51
20170701|2017-01-24 12:00,24,35.93,35.93,35.89,35.91,137
20170701|2017-01-24 12:30,24,35.92,35.94,35.84,35.86,149
20170701|2017-01-24 13:00,24,35.87,35.87,35.73,35.77,1787
20170701|2017-01-24 19:00,25,35.77,35.77,35.55,35.57,411
20170701|2017-01-24 19:30,25,35.56,35.65,35.54,35.63,268
20170701|2017-01-24 20:00,25,35.63,35.65,35.62,35.63,100
20170701|2017-01-24 20:30,25,35.63,35.67,35.63,35.67,103
20170701|2017-01-24 21:00,25,35.66,35.68,35.66,35.66,6
20170701|2017-01-24 23:30,25,35.65,35.65,35.64,35.64,3
20170701|2017-01-25 00:00,25,35.6,35.66,35.6,35.65,204
20170701|2017-01-25 00:30,25,35.61,35.61,35.53,35.57,415
20170701|2017-01-25 01:00,25,35.59,35.6,35.59,35.59,4
20170701|2017-01-25 01:30,25,35.61,35.61,35.61,35.61,1
20170701|2017-01-25 02:00,25,35.6,35.6,35.6,35.6,1
20170701|2017-01-25 02:30,25,35.59,35.59,35.53,35.55,70
20170701|2017-01-25 03:00,25,35.55,35.55,35.53,35.53,41
20170701|2017-01-25 04:00,25,35.56,35.56,35.56,35.56,1
20170701|2017-01-25 05:00,25,35.57,35.57,35.57,35.57,1
20170701|2017-01-25 05:30,25,35.58,35.71,35.58,35.71,138
20170701|2017-01-25 06:00,25,35.66,35.71,35.66,35.71,4
20170701|2017-01-25 06:30,25,35.71,35.71,35.71,35.71,3
20170701|2017-01-25 07:00,25,35.74,35.74,35.69,35.71,16
20170701|2017-01-25 07:30,25,35.67,35.68,35.65,35.68,11
20170701|2017-01-25 08:30,25,35.67,35.68,35.4,35.52,708
20170701|2017-01-25 09:00,25,35.51,35.69,35.48,35.65,569
20170701|2017-01-25 09:30,25,35.62,35.62,35.5,35.59,141
20170701|2017-01-25 10:00,25,35.59,35.62,35.49,35.61,201
20170701|2017-01-25 10:30,25,35.62,35.62,35.47,35.52,144
20170701|2017-01-25 11:00,25,35.52,35.54,35.46,35.48,179
20170701|2017-01-25 11:30,25,35.47,35.47,35.43,35.44,128
20170701|2017-01-25 12:00,25,35.45,35.48,35.42,35.45,79
20170701|2017-01-25 12:30,25,35.45,35.45,35.29,35.32,117
20170701|2017-01-25 13:00,25,35.3,35.45,35.23,35.39,368
20170701|2017-01-25 19:00,26,35.46,35.48,35.44,35.48,447
20170701|2017-01-25 19:30,26,35.47,35.47,35.46,35.46,5
20170701|2017-01-25 20:00,26,35.44,35.44,35.44,35.44,1
20170701|2017-01-25 20:30,26,35.4,35.4,35.4,35.4,1
20170701|2017-01-25 21:30,26,35.4,35.4,35.4,35.4,10
20170701|2017-01-25 22:00,26,35.4,35.4,35.4,35.4,16
20170701|2017-01-25 22:30,26,35.4,35.4,35.4,35.4,4
20170701|2017-01-25 23:30,26,35.4,35.4,35.36,35.36,105
20170701|2017-01-26 00:00,26,35.34,35.34,35.31,35.31,12
20170701|2017-01-26 00:30,26,35.32,35.32,35.26,35.3,418
20170701|2017-01-26 01:00,26,35.3,35.3,35.28,35.29,63
20170701|2017-01-26 02:00,26,35.29,35.29,35.28,35.29,29
20170701|2017-01-26 02:30,26,35.28,35.29,35.28,35.29,116
20170701|2017-01-26 03:00,26,35.31,35.34,35.31,35.33,151
20170701|2017-01-26 03:30,26,35.33,35.35,35.33,35.35,15
20170701|2017-01-26 04:00,26,35.36,35.36,35.36,35.36,1
20170701|2017-01-26 04:30,26,35.36,35.37,35.36,35.37,3
20170701|2017-01-26 05:00,26,35.35,35.35,35.3,35.3,41
20170701|2017-01-26 05:30,26,35.29,35.29,35.29,35.29,38
20170701|2017-01-26 06:00,26,35.28,35.3,35.26,35.3,6
20170701|2017-01-26 06:30,26,35.3,35.3,35.3,35.3,2
20170701|2017-01-26 07:00,26,35.28,35.3,35.25,35.25,27
20170701|2017-01-26 07:30,26,35.25,35.29,35.25,35.27,49
20170701|2017-01-26 08:30,26,35.24,35.26,35.05,35.09,336
20170701|2017-01-26 09:00,26,35.09,35.26,35.07,35.2,384
20170701|2017-01-26 09:30,26,35.2,35.2,34.91,34.98,589
20170701|2017-01-26 10:00,26,34.96,34.97,34.82,34.83,141
20170701|2017-01-26 10:30,26,34.84,34.84,34.62,34.76,559
20170701|2017-01-26 11:00,26,34.79,34.96,34.77,34.89,294
20170701|2017-01-26 11:30,26,34.91,34.93,34.82,34.92,100
20170701|2017-01-26 12:00,26,34.93,35.16,34.93,35.11,136
20170701|2017-01-26 12:30,26,35.11,35.15,35.02,35.04,61
20170701|2017-01-26 13:00,26,35.05,35.08,34.91,34.91,366
20170701|2017-01-26 19:00,27,34.98,34.99,34.86,34.89,27
20170701|2017-01-26 19:30,27,34.89,34.91,34.82,34.82,25
20170701|2017-01-26 20:00,27,34.85,34.85,34.77,34.77,11
20170701|2017-01-26 20:30,27,34.78,34.88,34.78,34.88,164
20170701|2017-01-26 21:00,27,34.88,34.92,34.81,34.82,291
20170701|2017-01-26 22:00,27,34.81,34.81,34.8,34.8,3
20170701|2017-01-26 22:30,27,34.83,34.83,34.82,34.82,21
20170701|2017-01-26 23:00,27,34.84,34.86,34.84,34.86,17
20170701|2017-01-26 23:30,27,34.86,34.88,34.86,34.88,20
20170701|2017-01-27 00:30,27,34.84,34.84,34.83,34.83,7
20170701|2017-01-27 01:00,27,34.84,34.84,34.83,34.83,2
20170701|2017-01-27 01:30,27,34.82,34.83,34.82,34.82,12
20170701|2017-01-27 02:00,27,34.81,34.81,34.76,34.77,23
20170701|2017-01-27 02:30,27,34.77,34.8,34.76,34.77,20
20170701|2017-01-27 03:00,27,34.77,34.81,34.76,34.8,82
20170701|2017-01-27 03:30,27,34.8,34.84,34.8,34.83,84
20170701|2017-01-27 04:00,27,34.81,34.81,34.77,34.78,33
20170701|2017-01-27 04:30,27,34.77,34.78,34.74,34.76,25
20170701|2017-01-27 05:00,27,34.76,34.78,34.76,34.76,18
20170701|2017-01-27 05:30,27,34.76,34.76,34.75,34.76,30
20170701|2017-01-27 06:00,27,34.76,34.78,34.75,34.77,117
20170701|2017-01-27 06:30,27,34.78,34.79,34.77,34.79,114
20170701|2017-01-27 07:00,27,34.79,34.81,34.79,34.79,59
20170701|2017-01-27 07:30,27,34.78,34.79,34.77,34.77,10
20170701|2017-01-27 08:30,27,34.76,34.8,34.66,34.71,230
20170701|2017-01-27 09:00,27,34.71,34.76,34.62,34.62,316
20170701|2017-01-27 09:30,27,34.61,34.66,34.58,34.64,97
20170701|2017-01-27 10:00,27,34.63,34.63,34.55,34.6,168
20170701|2017-01-27 10:30,27,34.59,34.66,34.55,34.64,596
20170701|2017-01-27 11:00,27,34.65,34.69,34.61,34.63,228
20170701|2017-01-27 11:30,27,34.62,34.71,34.62,34.71,91
20170701|2017-01-27 12:00,27,34.69,34.87,34.69,34.85,277
20170701|2017-01-27 12:30,27,34.85,34.89,34.79,34.83,149
20170701|2017-01-27 13:00,27,34.83,34.87,34.72,34.84,214
20170701|2017-01-29 19:00,30,34.8,34.8,34.66,34.69,100
20170701|2017-01-29 19:30,30,34.69,34.73,34.69,34.69,50
20170701|2017-01-29 20:00,30,34.66,34.66,34.66,34.66,3
20170701|2017-01-29 20:30,30,34.66,34.66,34.65,34.66,11
20170701|2017-01-29 21:00,30,34.68,34.68,34.67,34.67,12
20170701|2017-01-29 22:30,30,34.64,34.65,34.64,34.64,15
20170701|2017-01-29 23:00,30,34.6,34.6,34.58,34.59,21
20170701|2017-01-30 01:00,30,34.58,34.58,34.58,34.58,6
20170701|2017-01-30 01:30,30,34.58,34.58,34.58,34.58,1
20170701|2017-01-30 02:00,30,34.59,34.59,34.59,34.59,7
20170701|2017-01-30 02:30,30,34.59,34.59,34.56,34.57,24
20170701|2017-01-30 03:00,30,34.56,34.56,34.55,34.55,22
20170701|2017-01-30 03:30,30,34.54,34.56,34.54,34.55,18
20170701|2017-01-30 04:00,30,34.55,34.55,34.55,34.55,1
20170701|2017-01-30 04:30,30,34.56,34.56,34.56,34.56,1
20170701|2017-01-30 05:00,30,34.56,34.56,34.56,34.56,1
20170701|2017-01-30 05:30,30,34.55,34.58,34.54,34.55,49
20170701|2017-01-30 06:00,30,34.55,34.55,34.47,34.54,157
20170701|2017-01-30 06:30,30,34.55,34.55,34.5,34.54,64
20170701|2017-01-30 07:00,30,34.53,34.58,34.52,34.58,6
20170701|2017-01-30 07:30,30,34.54,34.54,34.52,34.52,5
20170701|2017-01-30 08:30,30,34.55,34.55,34.26,34.32,543
20170701|2017-01-30 09:00,30,34.32,34.34,34.06,34.06,502
20170701|2017-01-30 09:30,30,34.06,34.16,33.99,34.1,940
20170701|2017-01-30 10:00,30,34.1,34.1,34.05,34.06,261
20170701|2017-01-30 10:30,30,34.06,34.06,33.92,33.92,427
20170701|2017-01-30 11:00,30,33.95,34.06,33.89,33.99,265
20170701|2017-01-30 11:30,30,34.07,34.18,34.04,34.04,307
20170701|2017-01-30 12:00,30,34.04,34.13,34.03,34.11,333
20170701|2017-01-30 12:30,30,34.11,34.2,34.06,34.19,190
20170701|2017-01-30 13:00,30,34.2,34.22,34.12,34.14,454
20170701|2017-01-30 19:00,31,34.18,34.18,34.09,34.11,67
20170701|2017-01-30 20:00,31,34.09,34.09,34.09,34.09,9
20170701|2017-01-30 20:30,31,34.13,34.17,34.13,34.15,205
20170701|2017-01-30 21:00,31,34.15,34.15,34.15,34.15,1
20170701|2017-01-30 22:00,31,34.15,34.19,34.15,34.15,113
20170701|2017-01-30 22:30,31,34.11,34.11,34.11,34.11,2
20170701|2017-01-30 23:30,31,34.15,34.16,34.15,34.15,8
20170701|2017-01-31 00:00,31,34.15,34.17,34.15,34.16,9
20170701|2017-01-31 00:30,31,34.16,34.21,34.16,34.21,17
20170701|2017-01-31 01:00,31,34.21,34.21,34.19,34.19,3
20170701|2017-01-31 01:30,31,34.18,34.18,34.17,34.17,55
20170701|2017-01-31 02:00,31,34.17,34.27,34.17,34.26,67
20170701|2017-01-31 02:30,31,34.27,34.33,34.26,34.28,49
20170701|2017-01-31 03:00,31,34.27,34.27,34.24,34.26,28
20170701|2017-01-31 03:30,31,34.28,34.31,34.28,34.29,8
20170701|2017-01-31 04:00,31,34.32,34.33,34.31,34.31,12
20170701|2017-01-31 04:30,31,34.3,34.31,34.3,34.31,2
20170701|2017-01-31 05:00,31,34.33,34.35,34.33,34.34,20
20170701|2017-01-31 05:30,31,34.36,34.36,34.33,34.33,50
20170701|2017-01-31 06:00,31,34.32,34.33,34.32,34.33,6
20170701|2017-01-31 06:30,31,34.34,34.39,34.31,34.37,78
20170701|2017-01-31 07:00,31,34.36,34.37,34.32,34.32,38
20170701|2017-01-31 07:30,31,34.33,34.33,34.31,34.33,9
20170701|2017-01-31 08:30,31,34.29,34.47,34.26,34.44,420
20170701|2017-01-31 09:00,31,34.46,34.52,34.42,34.44,179
20170701|2017-01-31 09:30,31,34.43,34.56,34.43,34.55,116
20170701|2017-01-31 10:00,31,34.55,34.71,34.55,34.64,371
20170701|2017-01-31 10:30,31,34.64,34.64,34.47,34.52,235
20170701|2017-01-31 11:00,31,34.52,34.52,34.36,34.36,56
20170701|2017-01-31 11:30,31,34.38,34.42,34.34,34.36,72
20170701|2017-01-31 12:00,31,34.37,34.46,34.31,34.37,146
20170701|2017-01-31 12:30,31,34.37,34.53,34.36,34.51,250
20170701|2017-01-31 13:00,31,34.52,34.52,34.33,34.37,478
20170701|2017-01-31 19:00,1,34.41,34.44,34.4,34.4,71
20170701|2017-01-31 19:30,1,34.4,34.43,34.4,34.43,154
20170701|2017-01-31 20:30,1,34.43,34.43,34.43,34.43,50
20170701|2017-01-31 21:00,1,34.43,34.43,34.43,34.43,5
20170701|2017-01-31 21:30,1,34.43,34.43,34.4,34.4,8
20170701|2017-01-31 22:00,1,34.38,34.39,34.38,34.39,89
20170701|2017-01-31 22:30,1,34.38,34.38,34.36,34.36,9
20170701|2017-01-31 23:00,1,34.37,34.37,34.36,34.36,11
20170701|2017-02-01 00:00,1,34.38,34.38,34.38,34.38,1
20170701|2017-02-01 00:30,1,34.36,34.38,34.36,34.38,5
20170701|2017-02-01 01:00,1,34.39,34.4,34.34,34.34,4
20170701|2017-02-01 01:30,1,34.39,34.39,34.37,34.37,8
20170701|2017-02-01 02:00,1,34.38,34.4,34.38,34.4,41
20170701|2017-02-01 02:30,1,34.4,34.41,34.35,34.41,161
20170701|2017-02-01 03:00,1,34.41,34.42,34.41,34.42,56
20170701|2017-02-01 03:30,1,34.42,34.42,34.42,34.42,2
20170701|2017-02-01 04:00,1,34.44,34.46,34.44,34.46,3
20170701|2017-02-01 04:30,1,34.44,34.44,34.42,34.43,5
20170701|2017-02-01 05:00,1,34.44,34.44,34.35,34.35,46
20170701|2017-02-01 06:00,1,34.43,34.43,34.43,34.43,3
20170701|2017-02-01 06:30,1,34.46,34.46,34.43,34.44,6
20170701|2017-02-01 07:00,1,34.5,34.5,34.47,34.47,11
20170701|2017-02-01 07:30,1,34.45,34.48,34.45,34.48,2
20170701|2017-02-01 08:30,1,34.51,34.96,34.43,34.84,1606
20170701|2017-02-01 09:00,1,34.81,34.89,34.8,34.82,557
20170701|2017-02-01 09:30,1,34.79,34.84,34.71,34.73,202
20170701|2017-02-01 10:00,1,34.73,34.78,34.69,34.69,167
20170701|2017-02-01 10:30,1,34.69,34.69,34.6,34.65,183
20170701|2017-02-01 11:00,1,34.66,34.73,34.62,34.69,105
20170701|2017-02-01 11:30,1,34.73,34.77,34.68,34.73,181
20170701|2017-02-01 12:00,1,34.72,34.75,34.69,34.72,173
20170701|2017-02-01 12:30,1,34.71,34.77,34.68,34.75,122
20170701|2017-02-01 13:00,1,34.73,34.88,34.69,34.86,626
20170701|2017-02-01 19:00,2,34.84,34.86,34.77,34.86,515
20170701|2017-02-01 19:30,2,34.86,34.9,34.86,34.88,103
20170701|2017-02-01 20:00,2,34.86,34.91,34.86,34.91,2
20170701|2017-02-01 20:30,2,34.88,34.89,34.88,34.88,97
20170701|2017-02-01 21:00,2,34.9,34.92,34.9,34.92,204
20170701|2017-02-01 21:30,2,34.9,34.9,34.88,34.89,60
20170701|2017-02-01 22:00,2,34.89,34.89,34.89,34.89,3
20170701|2017-02-01 22:30,2,34.91,34.91,34.9,34.9,4
20170701|2017-02-01 23:00,2,34.9,34.9,34.9,34.9,1
20170701|2017-02-01 23:30,2,34.9,34.9,34.9,34.9,1
20170701|2017-02-02 00:30,2,34.93,34.93,34.93,34.93,1
20170701|2017-02-02 01:00,2,34.93,34.96,34.93,34.96,12
20170701|2017-02-02 01:30,2,34.96,35.02,34.96,35.02,191
20170701|2017-02-02 02:00,2,35.03,35.05,35.03,35.04,90
20170701|2017-02-02 02:30,2,35.02,35.31,35,35.08,408
20170701|2017-02-02 03:00,2,35.07,35.09,35.05,35.05,110
20170701|2017-02-02 03:30,2,35.08,35.08,34.93,35,78
20170701|2017-02-02 04:30,2,35.01,35.01,34.97,34.97,3
20170701|2017-02-02 05:30,2,34.99,34.99,34.97,34.99,7
20170701|2017-02-02 06:00,2,35.03,35.08,35.01,35.07,35
20170701|2017-02-02 06:30,2,35.08,35.08,35,35,24
20170701|2017-02-02 07:00,2,34.95,34.95,34.94,34.94,3
20170701|2017-02-02 07:30,2,34.98,35.07,34.96,35.07,29
20170701|2017-02-02 08:30,2,34.97,35.01,34.76,34.79,263
20170701|2017-02-02 09:00,2,34.75,34.85,34.71,34.85,546
20170701|2017-02-02 09:30,2,34.84,34.95,34.84,34.94,582
20170701|2017-02-02 10:00,2,34.95,35.08,34.91,35,943
20170701|2017-02-02 10:30,2,34.99,35.15,34.98,35.15,487
20170701|2017-02-02 11:00,2,35.13,35.13,35.02,35.04,72
20170701|2017-02-02 11:30,2,35.04,35.2,35.04,35.09,654
20170701|2017-02-02 12:00,2,35.11,35.18,35.08,35.14,431
20170701|2017-02-02 12:30,2,35.14,35.15,35.08,35.08,155
20170701|2017-02-02 13:00,2,35.11,35.16,35.1,35.13,423
20170701|2017-02-02 19:00,3,35.12,35.25,35.07,35.22,255
20170701|2017-02-02 19:30,3,35.22,35.23,35.17,35.21,42
20170701|2017-02-02 20:00,3,35.21,35.21,35.13,35.13,2
20170701|2017-02-02 20:30,3,34.99,34.99,34.97,34.97,7
20170701|2017-02-02 21:00,3,34.94,34.94,34.91,34.94,5
20170701|2017-02-02 21:30,3,35.02,35.02,35.02,35.02,2
20170701|2017-02-02 23:30,3,35.03,35.03,35.03,35.03,2
20170701|2017-02-03 00:00,3,35.04,35.04,35.04,35.04,2
20170701|2017-02-03 01:00,3,35.03,35.03,35,35,300
20170701|2017-02-03 01:30,3,35.07,35.12,35.07,35.12,100
20170701|2017-02-03 02:00,3,35.1,35.22,35.1,35.22,115
20170701|2017-02-03 02:30,3,35.24,35.3,35.2,35.2,287
20170701|2017-02-03 03:00,3,35.24,35.24,35.11,35.11,113
20170701|2017-02-03 03:30,3,35.09,35.15,35.09,35.15,46
20170701|2017-02-03 04:00,3,35.15,35.15,35.13,35.15,6
20170701|2017-02-03 04:30,3,35.12,35.12,35.1,35.12,6
20170701|2017-02-03 06:00,3,35.1,35.1,35.1,35.1,1
20170701|2017-02-03 06:30,3,35.12,35.12,35.11,35.11,4
20170701|2017-02-03 07:00,3,35.1,35.17,35.1,35.17,24
20170701|2017-02-03 07:30,3,35.21,35.21,35.17,35.17,5
20170701|2017-02-03 08:30,3,35.17,35.2,34.76,34.84,546
20170701|2017-02-03 09:00,3,34.83,34.94,34.82,34.9,183
20170701|2017-02-03 09:30,3,34.86,34.88,34.7,34.74,353
20170701|2017-02-03 10:00,3,34.75,34.8,34.72,34.79,109
20170701|2017-02-03 10:30,3,34.75,34.79,34.67,34.75,303
20170701|2017-02-03 11:00,3,34.73,34.73,34.55,34.63,237
20170701|2017-02-03 11:30,3,34.63,34.65,34.56,34.57,253
20170701|2017-02-03 12:00,3,34.55,34.56,34.35,34.46,331
20170701|2017-02-03 12:30,3,34.47,34.58,34.45,34.55,225
20170701|2017-02-03 13:00,3,34.54,34.59,34.4,34.42,341
20170701|2017-02-05 19:00,6,34.49,34.71,34.49,34.65,499
20170701|2017-02-05 19:30,6,34.65,34.66,34.65,34.65,3
20170701|2017-02-05 20:00,6,34.72,34.72,34.72,34.72,11
20170701|2017-02-05 20:30,6,34.65,34.73,34.65,34.73,40
20170701|2017-02-05 21:00,6,34.74,34.75,34.74,34.75,68
20170701|2017-02-05 21:30,6,34.68,34.68,34.68,34.68,2
20170701|2017-02-05 22:00,6,34.73,34.73,34.73,34.73,1
20170701|2017-02-05 22:30,6,34.73,34.73,34.73,34.73,1
20170701|2017-02-05 23:00,6,34.73,34.73,34.73,34.73,1
20170701|2017-02-05 23:30,6,34.71,34.76,34.71,34.74,128
20170701|2017-02-06 00:00,6,34.76,34.76,34.7,34.73,106
20170701|2017-02-06 00:30,6,34.74,34.77,34.7,34.73,416
20170701|2017-02-06 01:00,6,34.71,34.71,34.7,34.71,94
20170701|2017-02-06 01:30,6,34.7,34.73,34.7,34.72,147
20170701|2017-02-06 02:00,6,34.7,34.73,34.65,34.66,96
20170701|2017-02-06 02:30,6,34.65,34.65,34.62,34.65,77
20170701|2017-02-06 03:00,6,34.65,34.65,34.65,34.65,3
20170701|2017-02-06 03:30,6,34.65,34.68,34.65,34.67,37
20170701|2017-02-06 04:00,6,34.68,34.68,34.68,34.68,3
20170701|2017-02-06 04:30,6,34.7,34.7,34.7,34.7,1
20170701|2017-02-06 05:00,6,34.72,34.72,34.72,34.72,8
20170701|2017-02-06 05:30,6,34.7,34.7,34.7,34.7,10
20170701|2017-02-06 06:00,6,34.71,34.71,34.69,34.69,15
20170701|2017-02-06 06:30,6,34.7,34.72,34.68,34.68,15
20170701|2017-02-06 07:00,6,34.7,34.74,34.6,34.61,568
20170701|2017-02-06 07:30,6,34.61,34.64,34.61,34.61,153
20170701|2017-02-06 08:30,6,34.6,34.74,34.59,34.7,791
20170701|2017-02-06 09:00,6,34.69,34.7,34.64,34.65,530
20170701|2017-02-06 09:30,6,34.65,34.75,34.64,34.71,94
20170701|2017-02-06 10:00,6,34.7,34.76,34.68,34.75,135
20170701|2017-02-06 10:30,6,34.74,34.77,34.72,34.76,146
20170701|2017-02-06 11:00,6,34.76,34.83,34.74,34.83,200
20170701|2017-02-06 11:30,6,34.77,34.86,34.76,34.85,137
20170701|2017-02-06 12:00,6,34.86,34.9,34.84,34.86,158
20170701|2017-02-06 12:30,6,34.86,34.88,34.82,34.85,141
20170701|2017-02-06 13:00,6,34.86,35.02,34.86,35,626
20170701|2017-02-06 19:00,7,35.01,35.19,35.01,35.13,438
20170701|2017-02-06 20:00,7,35.13,35.13,35.1,35.1,5
20170701|2017-02-06 20:30,7,35.11,35.12,35.08,35.08,12
20170701|2017-02-06 21:00,7,35.09,35.09,35.06,35.06,11
20170701|2017-02-06 21:30,7,35.05,35.05,35.04,35.04,2
20170701|2017-02-06 22:00,7,35.06,35.06,35.06,35.06,1
20170701|2017-02-06 22:30,7,35.05,35.05,35.05,35.05,1
20170701|2017-02-06 23:30,7,35.03,35.03,34.98,35.02,45
20170701|2017-02-07 00:00,7,35,35,34.99,34.99,2
20170701|2017-02-07 00:30,7,34.99,34.99,34.92,34.92,84
20170701|2017-02-07 01:00,7,34.96,34.99,34.96,34.99,5
20170701|2017-02-07 01:30,7,35,35,34.99,34.99,4
20170701|2017-02-07 02:00,7,34.93,34.93,34.93,34.93,2
20170701|2017-02-07 02:30,7,35.02,35.11,35.02,35.08,222
20170701|2017-02-07 03:00,7,35.07,35.09,35.05,35.08,17
20170701|2017-02-07 03:30,7,35.08,35.1,35.06,35.06,23
20170701|2017-02-07 04:00,7,35.04,35.05,35.04,35.05,10
20170701|2017-02-07 04:30,7,35,35,34.96,34.97,14
20170701|2017-02-07 05:00,7,34.93,34.93,34.9,34.9,18
20170701|2017-02-07 05:30,7,34.92,34.93,34.92,34.92,13
20170701|2017-02-07 06:00,7,34.92,34.92,34.89,34.9,130
20170701|2017-02-07 06:30,7,34.9,34.9,34.84,34.85,176
20170701|2017-02-07 07:00,7,34.88,34.92,34.86,34.86,137
20170701|2017-02-07 08:30,7,34.89,35.05,34.87,35.01,554
20170701|2017-02-07 09:00,7,35.02,35.06,34.95,34.98,59
20170701|2017-02-07 09:30,7,34.96,34.96,34.86,34.87,227
20170701|2017-02-07 10:00,7,34.91,34.91,34.66,34.75,648
20170701|2017-02-07 10:30,7,34.75,34.77,34.7,34.72,86
20170701|2017-02-07 11:00,7,34.7,34.72,34.66,34.67,161
20170701|2017-02-07 11:30,7,34.68,34.86,34.68,34.79,254
20170701|2017-02-07 12:00,7,34.79,34.86,34.79,34.8,121
20170701|2017-02-07 12:30,7,34.8,34.89,34.8,34.86,96
20170701|2017-02-07 13:00,7,34.86,34.9,34.78,34.89,212
20170701|2017-02-07 19:00,8,34.86,34.99,34.82,34.95,423
20170701|2017-02-07 19:30,8,34.92,34.95,34.92,34.95,2
20170701|2017-02-07 20:30,8,34.97,35.05,34.97,35.05,2
20170701|2017-02-07 21:00,8,35.05,35.05,35.03,35.03,9
20170701|2017-02-07 21:30,8,35.03,35.03,35.02,35.03,13
20170701|2017-02-07 22:00,8,34.99,34.99,34.99,34.99,3
20170701|2017-02-07 23:30,8,35.03,35.08,35.03,35.04,8
20170701|2017-02-08 00:00,8,35.1,35.15,35.1,35.14,8
20170701|2017-02-08 00:30,8,35.11,35.15,35.11,35.15,9
20170701|2017-02-08 01:00,8,35.16,35.17,35.14,35.15,10
20170701|2017-02-08 01:30,8,35.16,35.16,35.12,35.12,10
20170701|2017-02-08 02:00,8,35.12,35.12,35.11,35.11,76
20170701|2017-02-08 02:30,8,35.09,35.09,35.02,35.08,24
20170701|2017-02-08 03:00,8,35.08,35.09,35.05,35.05,221
20170701|2017-02-08 03:30,8,35.05,35.05,35.02,35.05,121
20170701|2017-02-08 04:00,8,35.05,35.07,35.05,35.05,23
20170701|2017-02-08 04:30,8,35.06,35.07,35.04,35.04,12
20170701|2017-02-08 05:00,8,35.05,35.05,35.02,35.02,2
20170701|2017-02-08 05:30,8,35.02,35.03,35.01,35.01,14
20170701|2017-02-08 06:00,8,35.04,35.05,35.03,35.05,9
20170701|2017-02-08 06:30,8,35.06,35.12,35.06,35.11,34
20170701|2017-02-08 07:00,8,35.11,35.12,35.11,35.12,197
20170701|2017-02-08 07:30,8,35.12,35.12,35.12,35.12,7
20170701|2017-02-08 08:30,8,35.09,35.26,35.07,35.24,1159
20170701|2017-02-08 09:00,8,35.22,35.37,35.14,35.22,268
20170701|2017-02-08 09:30,8,35.23,35.28,35.23,35.27,82
20170701|2017-02-08 10:00,8,35.29,35.33,35.27,35.3,250
20170701|2017-02-08 10:30,8,35.3,35.34,35.29,35.33,171
20170701|2017-02-08 11:00,8,35.33,35.37,35.24,35.26,189
20170701|2017-02-08 11:30,8,35.27,35.3,35.14,35.17,306
20170701|2017-02-08 12:00,8,35.17,35.23,35.15,35.17,47
20170701|2017-02-08 12:30,8,35.16,35.19,35.11,35.13,247
20170701|2017-02-08 13:00,8,35.13,35.24,35.1,35.2,430
20170701|2017-02-08 19:00,9,35.14,35.19,35.14,35.19,3
20170701|2017-02-08 19:30,9,35.17,35.18,35.17,35.18,29
20170701|2017-02-08 20:30,9,35.17,35.18,35.17,35.18,8
20170701|2017-02-08 21:00,9,35.18,35.18,35.13,35.13,68
20170701|2017-02-08 23:00,9,35.15,35.15,35.15,35.15,10
20170701|2017-02-08 23:30,9,35.17,35.17,35.13,35.13,16
20170701|2017-02-09 00:00,9,35.13,35.13,35.13,35.13,1
20170701|2017-02-09 00:30,9,35.2,35.2,35.1,35.1,97
20170701|2017-02-09 01:00,9,35.14,35.14,35.13,35.13,18
20170701|2017-02-09 02:00,9,35.14,35.14,35.13,35.13,10
20170701|2017-02-09 02:30,9,35.13,35.13,35.13,35.13,1
20170701|2017-02-09 03:00,9,35.13,35.15,35.1,35.15,15
20170701|2017-02-09 03:30,9,35.15,35.19,35.15,35.19,5
20170701|2017-02-09 04:00,9,35.21,35.21,35.15,35.16,13
20170701|2017-02-09 05:00,9,35.13,35.18,35.12,35.17,24
20170701|2017-02-09 05:30,9,35.17,35.18,35.17,35.17,44
20170701|2017-02-09 06:30,9,35.17,35.17,35.15,35.15,8
20170701|2017-02-09 07:00,9,35.15,35.26,35.15,35.24,97
20170701|2017-02-09 07:30,9,35.22,35.35,35.21,35.31,486
20170701|2017-02-09 08:30,9,35.3,35.38,35.25,35.33,453
20170701|2017-02-09 09:00,9,35.34,35.34,35.28,35.28,184
20170701|2017-02-09 09:30,9,35.29,35.31,35.2,35.26,139
20170701|2017-02-09 10:00,9,35.25,35.36,35.25,35.34,157
20170701|2017-02-09 10:30,9,35.34,35.49,35.28,35.33,1906
20170701|2017-02-09 11:00,9,35.28,35.28,35.01,35.15,341
20170701|2017-02-09 11:30,9,35.16,35.19,35.1,35.1,60
20170701|2017-02-09 12:00,9,35.11,35.14,34.97,35.05,158
20170701|2017-02-09 12:30,9,35.04,35.1,35.04,35.1,42
20170701|2017-02-09 13:00,9,35.08,35.18,35.08,35.12,129
20170701|2017-02-09 19:00,10,35.16,35.21,35.13,35.17,37
20170701|2017-02-09 19:30,10,35.14,35.33,35.14,35.33,4
20170701|2017-02-09 20:00,10,35.3,35.3,35.3,35.3,100
20170701|2017-02-09 21:00,10,35.38,35.38,35.38,35.38,13
20170701|2017-02-09 21:30,10,35.36,35.37,35.36,35.37,2
20170701|2017-02-09 22:00,10,35.38,35.42,35.38,35.42,88
20170701|2017-02-09 22:30,10,35.3,35.3,35.27,35.27,100
20170701|2017-02-09 23:30,10,35.29,35.29,35.25,35.27,41
20170701|2017-02-10 00:00,10,35.27,35.34,35.27,35.33,33
20170701|2017-02-10 00:30,10,35.34,35.36,35.33,35.34,7
20170701|2017-02-10 01:00,10,35.35,35.35,35.33,35.33,6
20170701|2017-02-10 01:30,10,35.34,35.34,35.27,35.27,13
20170701|2017-02-10 02:00,10,35.27,35.28,35.25,35.25,59
20170701|2017-02-10 02:30,10,35.24,35.24,35.24,35.24,3
20170701|2017-02-10 03:00,10,35.23,35.23,35.1,35.12,144
20170701|2017-02-10 03:30,10,35.15,35.15,35.12,35.12,10
20170701|2017-02-10 04:00,10,35.12,35.12,35.1,35.1,50
20170701|2017-02-10 04:30,10,35.1,35.11,35.07,35.07,40
20170701|2017-02-10 05:00,10,35.06,35.06,34.98,35.04,22
20170701|2017-02-10 05:30,10,35.02,35.03,35.02,35.02,7
20170701|2017-02-10 06:00,10,35.04,35.04,35.02,35.02,4
20170701|2017-02-10 06:30,10,35.03,35.03,34.99,35.02,12
20170701|2017-02-10 07:00,10,35.06,35.12,35.03,35.12,26
20170701|2017-02-10 07:30,10,35.13,35.13,35.05,35.05,15
20170701|2017-02-10 08:30,10,35.09,35.3,34.8,35.15,678
20170701|2017-02-10 09:00,10,35.16,35.18,35.07,35.1,115
20170701|2017-02-10 09:30,10,35.13,35.23,35.13,35.18,256
20170701|2017-02-10 10:00,10,35.18,35.19,35.14,35.17,109
20170701|2017-02-10 10:30,10,35.17,35.17,35.1,35.11,161
20170701|2017-02-10 11:00,10,35.12,35.13,35.04,35.05,124
20170701|2017-02-10 11:30,10,35.06,35.12,35.06,35.1,65
20170701|2017-02-10 12:00,10,35.09,35.12,35.07,35.07,15
20170701|2017-02-10 12:30,10,35.06,35.19,35.06,35.13,72
20170701|2017-02-10 13:00,10,35.14,35.17,35.07,35.07,126
20170701|2017-02-12 19:00,13,35.11,35.15,35.06,35.06,105
20170701|2017-02-12 19:30,13,35.1,35.1,35.07,35.1,9
20170701|2017-02-12 20:00,13,35.12,35.14,35.12,35.14,5
20170701|2017-02-12 20:30,13,35.12,35.12,35.12,35.12,6
20170701|2017-02-12 21:00,13,35.1,35.1,34.99,34.99,10
20170701|2017-02-12 21:30,13,34.99,34.99,34.99,34.99,2
20170701|2017-02-12 22:00,13,35,35,34.95,34.96,32
20170701|2017-02-12 23:00,13,34.94,34.94,34.93,34.93,6
20170701|2017-02-12 23:30,13,34.92,34.92,34.81,34.82,93
20170701|2017-02-13 00:00,13,34.83,34.88,34.82,34.87,28
20170701|2017-02-13 00:30,13,34.79,34.79,34.76,34.76,35
20170701|2017-02-13 01:00,13,34.81,34.86,34.81,34.86,84
20170701|2017-02-13 01:30,13,34.87,34.89,34.85,34.87,66
20170701|2017-02-13 02:00,13,34.86,34.89,34.83,34.84,131
20170701|2017-02-13 02:30,13,34.82,34.84,34.8,34.84,8
20170701|2017-02-13 03:00,13,34.81,34.83,34.81,34.83,4
20170701|2017-02-13 04:00,13,34.83,34.88,34.83,34.88,111
20170701|2017-02-13 04:30,13,34.84,34.85,34.84,34.85,5
20170701|2017-02-13 05:00,13,34.85,34.88,34.84,34.84,48
20170701|2017-02-13 05:30,13,34.86,34.86,34.84,34.84,7
20170701|2017-02-13 06:00,13,34.85,34.85,34.82,34.82,5
20170701|2017-02-13 06:30,13,34.81,34.87,34.81,34.86,12
20170701|2017-02-13 07:00,13,34.84,34.89,34.84,34.89,71
20170701|2017-02-13 07:30,13,34.87,34.88,34.86,34.86,16
20170701|2017-02-13 08:30,13,34.88,34.99,34.81,34.99,483
20170701|2017-02-13 09:00,13,34.99,35,34.77,34.81,349
20170701|2017-02-13 09:30,13,34.77,34.8,34.65,34.77,1160
20170701|2017-02-13 10:00,13,34.76,34.85,34.71,34.85,134
20170701|2017-02-13 10:30,13,34.83,34.83,34.74,34.78,108
20170701|2017-02-13 11:00,13,34.79,34.79,34.73,34.78,64
20170701|2017-02-13 11:30,13,34.79,34.91,34.78,34.91,92
20170701|2017-02-13 12:00,13,34.91,34.92,34.83,34.83,37
20170701|2017-02-13 12:30,13,34.83,34.84,34.8,34.81,180
20170701|2017-02-13 13:00,13,34.82,34.83,34.65,34.74,264
20170701|2017-02-13 19:00,14,34.68,34.8,34.68,34.72,50
20170701|2017-02-13 19:30,14,34.7,34.73,34.65,34.68,43
20170701|2017-02-13 20:00,14,34.67,34.67,34.61,34.63,16
20170701|2017-02-13 20:30,14,34.66,34.66,34.6,34.6,53
20170701|2017-02-13 21:00,14,34.6,34.68,34.6,34.68,37
20170701|2017-02-13 21:30,14,34.67,34.67,34.67,34.67,1
20170701|2017-02-13 23:00,14,34.67,34.67,34.67,34.67,1
20170701|2017-02-13 23:30,14,34.69,34.74,34.69,34.74,54
20170701|2017-02-14 00:00,14,34.7,34.7,34.7,34.7,1
20170701|2017-02-14 00:30,14,34.69,34.69,34.61,34.62,19
20170701|2017-02-14 01:00,14,34.62,34.64,34.62,34.62,10
20170701|2017-02-14 01:30,14,34.61,34.61,34.6,34.6,4
20170701|2017-02-14 02:30,14,34.68,34.81,34.68,34.81,425
20170701|2017-02-14 03:00,14,34.78,34.83,34.77,34.79,61
20170701|2017-02-14 03:30,14,34.78,34.78,34.72,34.73,173
20170701|2017-02-14 04:00,14,34.75,34.76,34.73,34.73,154
20170701|2017-02-14 04:30,14,34.74,34.78,34.73,34.78,157
20170701|2017-02-14 05:00,14,34.76,34.76,34.72,34.74,205
20170701|2017-02-14 05:30,14,34.77,34.77,34.76,34.77,21
20170701|2017-02-14 06:00,14,34.79,34.8,34.73,34.73,15
20170701|2017-02-14 06:30,14,34.77,34.81,34.77,34.81,7
20170701|2017-02-14 07:00,14,34.82,34.82,34.7,34.72,57
20170701|2017-02-14 07:30,14,34.75,34.75,34.7,34.72,11
20170701|2017-02-14 08:30,14,34.72,34.8,34.62,34.62,120
20170701|2017-02-14 09:00,14,34.59,34.6,34.37,34.38,1259
20170701|2017-02-14 09:30,14,34.38,34.38,34.26,34.33,706
20170701|2017-02-14 10:00,14,34.35,34.47,34.3,34.47,308
20170701|2017-02-14 10:30,14,34.46,34.62,34.4,34.6,378
20170701|2017-02-14 11:00,14,34.59,34.64,34.55,34.59,179
20170701|2017-02-14 11:30,14,34.62,34.68,34.6,34.67,196
20170701|2017-02-14 12:00,14,34.66,34.66,34.55,34.55,78
20170701|2017-02-14 12:30,14,34.55,34.58,34.5,34.57,188
20170701|2017-02-14 13:00,14,34.56,34.68,34.55,34.68,284
20170701|2017-02-14 19:00,15,34.66,34.67,34.62,34.64,11
20170701|2017-02-14 20:30,15,34.67,34.67,34.67,34.67,2
20170701|2017-02-14 21:00,15,34.69,34.71,34.69,34.7,51
20170701|2017-02-14 22:30,15,34.7,34.7,34.7,34.7,1
20170701|2017-02-14 23:00,15,34.68,34.68,34.68,34.68,1
20170701|2017-02-14 23:30,15,34.68,34.69,34.68,34.69,3
20170701|2017-02-15 00:00,15,34.68,34.68,34.68,34.68,3
20170701|2017-02-15 00:30,15,34.66,34.66,34.65,34.65,8
20170701|2017-02-15 01:00,15,34.7,34.72,34.7,34.72,173
20170701|2017-02-15 01:30,15,34.73,34.74,34.71,34.71,40
20170701|2017-02-15 02:00,15,34.71,34.73,34.71,34.71,39
20170701|2017-02-15 02:30,15,34.7,34.74,34.7,34.74,3
20170701|2017-02-15 04:00,15,34.74,34.74,34.72,34.72,2
20170701|2017-02-15 04:30,15,34.7,34.7,34.7,34.7,5
20170701|2017-02-15 05:00,15,34.69,34.69,34.67,34.67,10
20170701|2017-02-15 05:30,15,34.67,34.68,34.66,34.68,4
20170701|2017-02-15 06:00,15,34.68,34.69,34.66,34.68,18
20170701|2017-02-15 06:30,15,34.68,34.7,34.66,34.67,36
20170701|2017-02-15 07:00,15,34.67,34.73,34.65,34.7,88
20170701|2017-02-15 07:30,15,34.71,34.72,34.7,34.71,11
20170701|2017-02-15 08:30,15,34.7,34.88,34.65,34.8,572
20170701|2017-02-15 09:00,15,34.8,34.84,34.76,34.82,340
20170701|2017-02-15 09:30,15,34.83,34.92,34.83,34.89,131
20170701|2017-02-15 10:00,15,34.88,34.9,34.82,34.85,129
20170701|2017-02-15 10:30,15,34.86,34.87,34.78,34.84,616
20170701|2017-02-15 11:00,15,34.83,34.83,34.59,34.69,232
20170701|2017-02-15 11:30,15,34.66,34.68,34.55,34.56,317
20170701|2017-02-15 12:00,15,34.57,34.67,34.51,34.64,316
20170701|2017-02-15 12:30,15,34.61,34.61,34.51,34.59,149
20170701|2017-02-15 13:00,15,34.59,34.59,34.43,34.44,507
20170701|2017-02-15 19:00,16,34.5,34.59,34.48,34.54,59
20170701|2017-02-15 19:30,16,34.53,34.56,34.5,34.51,357
20170701|2017-02-15 20:00,16,34.51,34.58,34.5,34.58,385
20170701|2017-02-15 20:30,16,34.55,34.6,34.55,34.55,232
20170701|2017-02-15 21:00,16,34.6,34.62,34.56,34.56,238
20170701|2017-02-15 21:30,16,34.56,34.56,34.55,34.55,7
20170701|2017-02-15 22:00,16,34.53,34.55,34.51,34.51,8
20170701|2017-02-15 22:30,16,34.52,34.52,34.5,34.5,4
20170701|2017-02-15 23:00,16,34.54,34.54,34.54,34.54,1
20170701|2017-02-15 23:30,16,34.55,34.59,34.44,34.44,266
20170701|2017-02-16 00:00,16,34.47,34.47,34.39,34.41,284
20170701|2017-02-16 00:30,16,34.41,34.41,34.37,34.39,75
20170701|2017-02-16 01:00,16,34.38,34.4,34.38,34.4,38
20170701|2017-02-16 01:30,16,34.44,34.45,34.41,34.41,41
20170701|2017-02-16 02:00,16,34.43,34.45,34.41,34.41,78
20170701|2017-02-16 02:30,16,34.44,34.5,34.42,34.42,37
20170701|2017-02-16 03:00,16,34.44,34.44,34.41,34.41,101
20170701|2017-02-16 03:30,16,34.41,34.41,34.3,34.3,327
20170701|2017-02-16 04:00,16,34.3,34.31,34.24,34.24,137
20170701|2017-02-16 04:30,16,34.25,34.25,34.2,34.22,190
20170701|2017-02-16 05:00,16,34.23,34.23,34.2,34.22,50
20170701|2017-02-16 05:30,16,34.28,34.29,34.28,34.29,6
20170701|2017-02-16 06:00,16,34.3,34.3,34.27,34.29,76
20170701|2017-02-16 06:30,16,34.29,34.29,34.27,34.29,44
20170701|2017-02-16 07:00,16,34.27,34.33,34.27,34.33,81
20170701|2017-02-16 07:30,16,34.33,34.33,34.23,34.24,114
20170701|2017-02-16 08:30,16,34.28,34.34,34.04,34.05,592
20170701|2017-02-16 09:00,16,34.06,34.22,34.01,34.08,1106
20170701|2017-02-16 09:30,16,34.07,34.15,34.02,34.03,634
20170701|2017-02-16 10:00,16,34.05,34.08,34.03,34.05,230
20170701|2017-02-16 10:30,16,34.05,34.11,34.03,34.06,246
20170701|2017-02-16 11:00,16,34.07,34.15,34.07,34.08,370
20170701|2017-02-16 11:30,16,34.09,34.16,34.08,34.14,89
20170701|2017-02-16 12:00,16,34.14,34.17,34.11,34.15,217
20170701|2017-02-16 12:30,16,34.15,34.18,34.1,34.1,111
20170701|2017-02-16 13:00,16,34.09,34.11,34.02,34.1,562
20170701|2017-02-16 19:00,17,34.13,34.15,34.04,34.1,346
20170701|2017-02-16 19:30,17,34.04,34.04,33.79,33.8,1227
20170701|2017-02-16 20:00,17,33.8,33.85,33.79,33.81,67
20170701|2017-02-16 20:30,17,33.85,33.88,33.83,33.88,205
20170701|2017-02-16 21:00,17,33.82,33.82,33.76,33.78,128
20170701|2017-02-16 21:30,17,33.78,33.81,33.78,33.8,50
20170701|2017-02-16 22:30,17,33.82,33.84,33.82,33.84,18
20170701|2017-02-16 23:30,17,33.83,33.87,33.82,33.83,65
20170701|2017-02-17 00:00,17,33.83,33.84,33.75,33.81,205
20170701|2017-02-17 00:30,17,33.76,33.79,33.76,33.77,109
20170701|2017-02-17 01:00,17,33.81,33.9,33.81,33.86,85
20170701|2017-02-17 01:30,17,33.83,33.83,33.81,33.82,83
20170701|2017-02-17 02:00,17,33.82,33.84,33.67,33.67,372
20170701|2017-02-17 02:30,17,33.66,33.74,33.65,33.7,113
20170701|2017-02-17 03:00,17,33.68,33.68,33.51,33.59,481
20170701|2017-02-17 03:30,17,33.6,33.66,33.58,33.58,24
20170701|2017-02-17 04:00,17,33.56,33.56,33.5,33.51,108
20170701|2017-02-17 04:30,17,33.52,33.52,33.47,33.49,109
20170701|2017-02-17 05:00,17,33.48,33.48,33.38,33.46,149
20170701|2017-02-17 05:30,17,33.45,33.51,33.45,33.51,30
20170701|2017-02-17 06:00,17,33.51,33.61,33.51,33.52,224
20170701|2017-02-17 06:30,17,33.52,33.54,33.44,33.54,81
20170701|2017-02-17 07:00,17,33.55,33.6,33.54,33.57,141
20170701|2017-02-17 07:30,17,33.57,33.59,33.54,33.54,10
20170701|2017-02-17 08:30,17,33.69,33.7,33.43,33.65,1099
20170701|2017-02-17 09:00,17,33.64,33.7,33.59,33.65,386
20170701|2017-02-17 09:30,17,33.66,33.66,33.45,33.54,1048
20170701|2017-02-17 10:00,17,33.53,33.54,33.44,33.5,498
20170701|2017-02-17 10:30,17,33.51,33.52,33.38,33.49,289
20170701|2017-02-17 11:00,17,33.48,33.52,33.38,33.46,353
20170701|2017-02-17 11:30,17,33.44,33.48,33.41,33.48,200
20170701|2017-02-17 12:00,17,33.48,33.51,33.44,33.46,219
20170701|2017-02-17 12:30,17,33.46,33.49,33.4,33.46,187
20170701|2017-02-17 13:00,17,33.47,33.5,33.4,33.46,465
20170701|2017-02-20 19:00,21,33.39,33.64,33.38,33.59,494
20170701|2017-02-20 19:30,21,33.59,33.6,33.51,33.59,54
20170701|2017-02-20 20:00,21,33.64,33.64,33.54,33.58,133
20170701|2017-02-20 20:30,21,33.58,33.65,33.58,33.59,101
20170701|2017-02-20 21:00,21,33.51,33.52,33.38,33.38,409
20170701|2017-02-20 21:30,21,33.39,33.5,33.39,33.46,252
20170701|2017-02-20 22:00,21,33.43,33.43,33.43,33.43,1
20170701|2017-02-20 22:30,21,33.45,33.45,33.45,33.45,3
20170701|2017-02-20 23:00,21,33.46,33.46,33.43,33.43,20
20170701|2017-02-20 23:30,21,33.42,33.48,33.4,33.47,148
20170701|2017-02-21 00:00,21,33.5,33.66,33.5,33.66,55
20170701|2017-02-21 00:30,21,33.67,33.68,33.51,33.52,330
20170701|2017-02-21 01:00,21,33.53,33.64,33.53,33.58,91
20170701|2017-02-21 01:30,21,33.57,33.63,33.57,33.6,237
20170701|2017-02-21 02:00,21,33.59,33.7,33.53,33.66,85
20170701|2017-02-21 02:30,21,33.64,33.66,33.56,33.57,304
20170701|2017-02-21 03:00,21,33.57,33.58,33.46,33.46,74
20170701|2017-02-21 03:30,21,33.46,33.46,33.17,33.19,457
20170701|2017-02-21 04:00,21,33.2,33.25,33.2,33.25,69
20170701|2017-02-21 04:30,21,33.27,33.27,33.24,33.26,64
20170701|2017-02-21 05:00,21,33.26,33.32,33.25,33.29,59
20170701|2017-02-21 05:30,21,33.29,33.3,33.28,33.28,46
20170701|2017-02-21 06:00,21,33.28,33.28,33.26,33.26,2
20170701|2017-02-21 06:30,21,33.3,33.31,33.24,33.24,13
20170701|2017-02-21 07:00,21,33.25,33.39,33.24,33.32,221
20170701|2017-02-21 07:30,21,33.31,33.32,33.28,33.3,51
20170701|2017-02-21 08:30,21,33.36,33.37,33.05,33.12,809
20170701|2017-02-21 09:00,21,33.11,33.34,33.11,33.33,615
20170701|2017-02-21 09:30,21,33.35,33.42,33.25,33.28,350
20170701|2017-02-21 10:00,21,33.27,33.27,33.2,33.22,155
20170701|2017-02-21 10:30,21,33.22,33.23,33.18,33.22,181
20170701|2017-02-21 11:00,21,33.22,33.24,33.18,33.2,276
20170701|2017-02-21 11:30,21,33.21,33.24,33.19,33.2,277
20170701|2017-02-21 12:00,21,33.2,33.22,33.14,33.16,168
20170701|2017-02-21 12:30,21,33.14,33.17,33.09,33.12,128
20170701|2017-02-21 13:00,21,33.12,33.26,33.05,33.2,1103
20170701|2017-02-21 19:00,22,33.24,33.35,33.24,33.34,56
20170701|2017-02-21 19:30,22,33.34,33.34,33.32,33.33,14
20170701|2017-02-21 20:00,22,33.33,33.38,33.33,33.33,119
20170701|2017-02-21 20:30,22,33.33,33.34,33.29,33.32,31
20170701|2017-02-21 21:00,22,33.31,33.38,33.29,33.36,228
20170701|2017-02-21 21:30,22,33.36,33.39,33.36,33.37,68
20170701|2017-02-21 22:00,22,33.36,33.37,33.36,33.37,2
20170701|2017-02-21 22:30,22,33.37,33.37,33.36,33.36,12
20170701|2017-02-21 23:00,22,33.36,33.37,33.36,33.37,7
20170701|2017-02-21 23:30,22,33.37,33.43,33.32,33.43,527
20170701|2017-02-22 00:00,22,33.43,33.47,33.42,33.44,307
20170701|2017-02-22 00:30,22,33.46,33.46,33.46,33.46,7
20170701|2017-02-22 01:00,22,33.43,33.51,33.41,33.5,56
20170701|2017-02-22 01:30,22,33.45,33.45,33.36,33.36,31
20170701|2017-02-22 02:00,22,33.36,33.36,33.29,33.33,85
20170701|2017-02-22 02:30,22,33.33,33.5,33.33,33.44,117
20170701|2017-02-22 03:00,22,33.37,33.38,33.34,33.34,15
20170701|2017-02-22 03:30,22,33.34,33.56,33.34,33.56,215
20170701|2017-02-22 04:00,22,33.53,33.57,33.5,33.51,66
20170701|2017-02-22 04:30,22,33.51,33.53,33.51,33.52,50
20170701|2017-02-22 05:00,22,33.51,33.52,33.48,33.51,87
20170701|2017-02-22 05:30,22,33.5,33.51,33.5,33.5,60
20170701|2017-02-22 06:00,22,33.5,33.5,33.47,33.47,53
20170701|2017-02-22 06:30,22,33.48,33.5,33.48,33.5,10
20170701|2017-02-22 07:00,22,33.51,33.6,33.51,33.6,140
20170701|2017-02-22 07:30,22,33.6,33.62,33.6,33.62,51
20170701|2017-02-22 08:30,22,33.64,33.64,33.48,33.52,949
20170701|2017-02-22 09:00,22,33.53,33.66,33.49,33.52,576
20170701|2017-02-22 09:30,22,33.51,33.51,33.36,33.38,442
20170701|2017-02-22 10:00,22,33.37,33.41,33.35,33.36,257
20170701|2017-02-22 10:30,22,33.36,33.37,33.26,33.32,392
20170701|2017-02-22 11:00,22,33.32,33.33,33.18,33.21,579
20170701|2017-02-22 11:30,22,33.2,33.33,33.18,33.32,218
20170701|2017-02-22 12:00,22,33.31,33.34,33.29,33.3,187
20170701|2017-02-22 12:30,22,33.32,33.42,33.31,33.38,299
20170701|2017-02-22 13:00,22,33.37,33.37,33.26,33.34,562
20170701|2017-02-22 19:00,23,33.34,33.43,33.33,33.38,51
20170701|2017-02-22 19:30,23,33.4,33.4,33.37,33.38,75
20170701|2017-02-22 20:00,23,33.39,33.44,33.39,33.44,146
20170701|2017-02-22 20:30,23,33.4,33.47,33.4,33.44,132
20170701|2017-02-22 21:00,23,33.44,33.44,33.32,33.32,85
20170701|2017-02-22 21:30,23,33.33,33.36,33.33,33.36,4
20170701|2017-02-22 22:00,23,33.34,33.34,33.34,33.34,1
20170701|2017-02-22 22:30,23,33.32,33.32,33.25,33.25,108
20170701|2017-02-22 23:30,23,33.26,33.26,33.17,33.18,325
20170701|2017-02-23 00:00,23,33.18,33.23,33.18,33.23,17
20170701|2017-02-23 00:30,23,33.2,33.2,33.12,33.15,245
20170701|2017-02-23 01:00,23,33.15,33.23,33.15,33.18,32
20170701|2017-02-23 01:30,23,33.17,33.18,33.13,33.14,37
20170701|2017-02-23 02:00,23,33.17,33.18,33.14,33.14,22
20170701|2017-02-23 02:30,23,33.15,33.15,33.12,33.12,6
20170701|2017-02-23 03:00,23,33.11,33.11,33,33.04,344
20170701|2017-02-23 03:30,23,33.03,33.1,33.03,33.1,18
20170701|2017-02-23 04:00,23,33.08,33.15,33.08,33.15,242
20170701|2017-02-23 04:30,23,33.15,33.18,33.15,33.17,35
20170701|2017-02-23 05:00,23,33.18,33.19,33.15,33.15,28
20170701|2017-02-23 05:30,23,33.14,33.2,33.13,33.2,17
20170701|2017-02-23 06:00,23,33.19,33.2,33.17,33.19,20
20170701|2017-02-23 06:30,23,33.19,33.19,33.17,33.19,8
20170701|2017-02-23 07:00,23,33.19,33.22,33.19,33.19,41
20170701|2017-02-23 07:30,23,33.19,33.23,33.19,33.21,63
20170701|2017-02-23 08:30,23,33.14,33.16,33.01,33.07,1116
20170701|2017-02-23 09:00,23,33.06,33.06,32.89,32.89,865
20170701|2017-02-23 09:30,23,32.89,32.89,32.83,32.87,746
20170701|2017-02-23 10:00,23,32.86,32.98,32.81,32.93,686
20170701|2017-02-23 10:30,23,32.91,32.95,32.87,32.92,394
20170701|2017-02-23 11:00,23,32.89,32.93,32.83,32.89,369
20170701|2017-02-23 11:30,23,32.89,32.9,32.84,32.85,336
20170701|2017-02-23 12:00,23,32.85,32.86,32.82,32.85,322
20170701|2017-02-23 12:30,23,32.83,32.86,32.8,32.8,468
20170701|2017-02-23 13:00,23,32.79,32.96,32.79,32.94,899
20170701|2017-02-23 19:00,24,32.97,32.97,32.88,32.94,182
20170701|2017-02-23 19:30,24,32.94,33.01,32.94,32.98,66
20170701|2017-02-23 20:00,24,32.96,33.01,32.95,33.01,65
20170701|2017-02-23 20:30,24,33.01,33.04,33.01,33.04,230
20170701|2017-02-23 21:00,24,33.03,33.14,33.03,33.11,122
20170701|2017-02-23 21:30,24,33.1,33.11,33.05,33.05,12
20170701|2017-02-23 22:00,24,33.06,33.06,33.01,33.01,55
20170701|2017-02-23 22:30,24,33.01,33.01,33.01,33.01,6
20170701|2017-02-23 23:00,24,33.01,33.01,32.99,32.99,11
20170701|2017-02-23 23:30,24,33.02,33.04,33.01,33.03,29
20170701|2017-02-24 00:00,24,33.04,33.12,33.04,33.1,115
20170701|2017-02-24 00:30,24,33.11,33.15,33.1,33.13,221
20170701|2017-02-24 01:00,24,33.08,33.08,33.06,33.06,6
20170701|2017-02-24 01:30,24,33.07,33.07,33.03,33.03,10
20170701|2017-02-24 02:00,24,33.05,33.05,32.97,32.99,19
20170701|2017-02-24 02:30,24,32.99,33.01,32.96,33.01,78
20170701|2017-02-24 03:00,24,33.01,33.05,33.01,33.04,14
20170701|2017-02-24 03:30,24,33.06,33.13,33.06,33.1,48
20170701|2017-02-24 04:00,24,33.08,33.11,33.06,33.06,11
20170701|2017-02-24 04:30,24,33.08,33.11,33.08,33.11,56
20170701|2017-02-24 05:00,24,33.11,33.13,33.09,33.09,9
20170701|2017-02-24 05:30,24,33.08,33.09,33.08,33.09,3
20170701|2017-02-24 06:00,24,33.09,33.09,33.07,33.08,4
20170701|2017-02-24 06:30,24,33.06,33.09,33.05,33.05,31
20170701|2017-02-24 07:00,24,33.02,33.09,33.02,33.09,172
20170701|2017-02-24 07:30,24,33.1,33.11,33.07,33.09,58
20170701|2017-02-24 08:30,24,33.08,33.09,32.98,33.09,594
20170701|2017-02-24 09:00,24,33.08,33.19,33.08,33.09,356
20170701|2017-02-24 09:30,24,33.11,33.13,33.03,33.13,467
20170701|2017-02-24 10:00,24,33.12,33.15,33.07,33.07,214
20170701|2017-02-24 10:30,24,33.07,33.08,33.02,33.07,389
20170701|2017-02-24 11:00,24,33.08,33.1,33.05,33.05,67
20170701|2017-02-24 11:30,24,33.06,33.07,32.96,32.97,324
20170701|2017-02-24 12:00,24,32.97,33.03,32.97,33.02,96
20170701|2017-02-24 12:30,24,33.01,33.03,32.95,32.96,96
20170701|2017-02-24 13:00,24,32.94,33,32.91,32.92,693
20170701|2017-02-26 19:00,27,33,33.11,33,33.05,383
20170701|2017-02-26 19:30,27,33.09,33.11,33.04,33.08,259
20170701|2017-02-26 20:00,27,33.09,33.1,33.06,33.09,140
20170701|2017-02-26 20:30,27,33.09,33.12,33.07,33.11,242
20170701|2017-02-26 21:00,27,33.1,33.1,33.01,33.03,157
20170701|2017-02-26 22:00,27,33.05,33.05,33.05,33.05,3
20170701|2017-02-26 23:00,27,33.03,33.04,33.02,33.02,7
20170701|2017-02-26 23:30,27,33.01,33.03,33,33,21
20170701|2017-02-27 00:00,27,33,33.04,33,33.03,37
20170701|2017-02-27 00:30,27,33.03,33.03,32.99,33.01,77
20170701|2017-02-27 01:00,27,33.03,33.03,32.99,33,16
20170701|2017-02-27 01:30,27,32.99,33.03,32.99,33.01,67
20170701|2017-02-27 02:00,27,33.02,33.03,32.99,33.03,26
20170701|2017-02-27 02:30,27,33.03,33.03,32.99,32.99,18
20170701|2017-02-27 03:00,27,32.97,33.01,32.97,33,21
20170701|2017-02-27 03:30,27,33,33,32.98,32.98,9
20170701|2017-02-27 04:00,27,32.97,32.97,32.92,32.94,65
20170701|2017-02-27 04:30,27,32.91,32.91,32.9,32.9,123
20170701|2017-02-27 05:00,27,32.92,32.92,32.92,32.92,7
20170701|2017-02-27 05:30,27,32.92,32.92,32.91,32.92,9
20170701|2017-02-27 06:00,27,32.91,32.91,32.9,32.9,109
20170701|2017-02-27 06:30,27,32.91,32.92,32.88,32.89,96
20170701|2017-02-27 07:00,27,32.88,32.91,32.82,32.83,270
20170701|2017-02-27 07:30,27,32.82,32.82,32.76,32.78,122
20170701|2017-02-27 08:30,27,32.79,32.79,32.63,32.66,911
20170701|2017-02-27 09:00,27,32.64,32.75,32.62,32.73,650
20170701|2017-02-27 09:30,27,32.72,32.77,32.72,32.75,481
20170701|2017-02-27 10:00,27,32.75,32.75,32.65,32.7,358
20170701|2017-02-27 10:30,27,32.69,32.7,32.65,32.65,144
20170701|2017-02-27 11:00,27,32.65,32.7,32.64,32.65,356
20170701|2017-02-27 11:30,27,32.65,32.7,32.63,32.68,219
20170701|2017-02-27 12:00,27,32.69,32.74,32.68,32.73,458
20170701|2017-02-27 12:30,27,32.73,32.75,32.71,32.75,443
20170701|2017-02-27 13:00,27,32.76,32.96,32.74,32.95,1038
20170701|2017-02-27 19:00,28,32.84,32.99,32.83,32.99,260
20170701|2017-02-27 19:30,28,32.98,33.01,32.96,33,109
20170701|2017-02-27 20:00,28,33.02,33.03,32.96,32.97,134
20170701|2017-02-27 20:30,28,32.96,32.97,32.94,32.95,20
20170701|2017-02-27 21:00,28,32.95,32.96,32.89,32.95,172
20170701|2017-02-27 21:30,28,32.95,32.95,32.93,32.93,12
20170701|2017-02-27 22:00,28,32.94,32.94,32.94,32.94,3
20170701|2017-02-27 22:30,28,32.98,32.98,32.98,32.98,1
20170701|2017-02-27 23:00,28,32.97,32.97,32.97,32.97,1
20170701|2017-02-27 23:30,28,32.98,33.03,32.98,33,296
20170701|2017-02-28 00:00,28,33.01,33.07,33,33.06,209
20170701|2017-02-28 00:30,28,33.03,33.03,32.99,33.02,63
20170701|2017-02-28 01:00,28,33.04,33.08,33.03,33.04,37
20170701|2017-02-28 02:00,28,33.03,33.03,32.96,32.96,258
20170701|2017-02-28 02:30,28,32.96,32.99,32.9,32.99,242
20170701|2017-02-28 03:00,28,32.96,33.02,32.96,32.97,102
20170701|2017-02-28 03:30,28,32.98,33.05,32.98,33.05,82
20170701|2017-02-28 04:00,28,33.05,33.05,33.02,33.02,66
20170701|2017-02-28 04:30,28,33.03,33.09,33.03,33.09,31
20170701|2017-02-28 05:00,28,33.09,33.09,33.03,33.04,54
20170701|2017-02-28 05:30,28,33.06,33.1,33.06,33.08,86
20170701|2017-02-28 06:00,28,33.12,33.26,33.12,33.25,462
20170701|2017-02-28 06:30,28,33.24,33.41,33.2,33.31,289
20170701|2017-02-28 07:00,28,33.3,33.44,33.3,33.43,285
20170701|2017-02-28 07:30,28,33.42,33.54,33.41,33.47,981
20170701|2017-02-28 08:30,28,33.56,34.54,33.52,34.16,5500
20170701|2017-02-28 09:00,28,34.17,34.9,34.17,34.73,4791
20170701|2017-02-28 09:30,28,34.73,34.98,34.34,34.53,2403
20170701|2017-02-28 10:00,28,34.52,34.73,34.44,34.6,1658
20170701|2017-02-28 10:30,28,34.61,35,34.61,34.82,1555
20170701|2017-02-28 11:00,28,34.83,34.83,34.67,34.72,724
20170701|2017-02-28 11:30,28,34.72,34.92,34.71,34.84,1174
20170701|2017-02-28 12:00,28,34.82,34.89,34.66,34.66,1082
20170701|2017-02-28 12:30,28,34.66,34.67,33.6,33.94,4469
20170701|2017-02-28 13:00,28,33.94,34.44,33.77,34.41,1318
20170701|2017-02-28 19:00,1,34.34,34.42,34.03,34.09,764
20170701|2017-02-28 19:30,1,34.09,34.17,34.04,34.08,610
20170701|2017-02-28 20:00,1,34.12,34.21,34.12,34.19,126
20170701|2017-02-28 20:30,1,34.2,34.28,34.18,34.2,451
20170701|2017-02-28 21:00,1,34.21,34.26,34.17,34.19,465
20170701|2017-02-28 21:30,1,34.2,34.25,34.19,34.2,71
20170701|2017-02-28 22:00,1,34.2,34.21,34.19,34.2,44
20170701|2017-02-28 22:30,1,34.18,34.2,34.18,34.19,10
20170701|2017-02-28 23:00,1,34.21,34.21,34.18,34.19,32
20170701|2017-02-28 23:30,1,34.17,34.17,34.09,34.11,28
20170701|2017-03-01 00:00,1,34.12,34.12,34.07,34.09,110
20170701|2017-03-01 00:30,1,34.1,34.11,34.08,34.1,62
20170701|2017-03-01 01:00,1,34.07,34.07,34.05,34.06,69
20170701|2017-03-01 01:30,1,34.07,34.14,34.07,34.13,68
20170701|2017-03-01 02:00,1,34.16,34.31,34.16,34.31,94
20170701|2017-03-01 02:30,1,34.3,34.49,34.26,34.38,641
20170701|2017-03-01 03:00,1,34.38,34.51,34.25,34.5,320
20170701|2017-03-01 03:30,1,34.49,34.73,34.47,34.54,1671
20170701|2017-03-01 04:00,1,34.53,34.56,34.52,34.56,82
20170701|2017-03-01 04:30,1,34.56,34.64,34.55,34.55,54
20170701|2017-03-01 05:00,1,34.55,34.6,34.38,34.6,158
20170701|2017-03-01 05:30,1,34.57,34.59,34.52,34.59,38
20170701|2017-03-01 06:00,1,34.57,34.59,34.56,34.57,109
20170701|2017-03-01 06:30,1,34.6,34.63,34.57,34.6,106
20170701|2017-03-01 07:00,1,34.59,34.6,34.47,34.5,687
20170701|2017-03-01 07:30,1,34.48,34.51,34.48,34.49,25
20170701|2017-03-01 08:30,1,34.43,34.5,34.25,34.42,1874
20170701|2017-03-01 09:00,1,34.43,34.53,34.41,34.51,1018
20170701|2017-03-01 09:30,1,34.51,34.67,34.47,34.48,767
20170701|2017-03-01 10:00,1,34.48,34.5,34.37,34.5,739
20170701|2017-03-01 10:30,1,34.49,34.53,34.43,34.49,414
20170701|2017-03-01 11:00,1,34.49,34.57,34.36,34.5,731
20170701|2017-03-01 11:30,1,34.49,34.55,34.49,34.5,134
20170701|2017-03-01 12:00,1,34.5,34.65,34.48,34.61,307
20170701|2017-03-01 12:30,1,34.64,34.84,34.62,34.72,577
20170701|2017-03-01 13:00,1,34.74,35.05,34.7,35.04,1532
20170701|2017-03-01 19:00,2,34.87,34.87,34.78,34.8,406
20170701|2017-03-01 19:30,2,34.8,34.8,34.7,34.72,237
20170701|2017-03-01 20:00,2,34.7,34.72,34.69,34.71,38
20170701|2017-03-01 20:30,2,34.71,34.73,34.67,34.72,306
20170701|2017-03-01 21:00,2,34.74,34.76,34.7,34.73,37
20170701|2017-03-01 21:30,2,34.73,34.73,34.7,34.7,21
20170701|2017-03-01 22:00,2,34.71,34.71,34.7,34.7,7
20170701|2017-03-01 22:30,2,34.71,34.71,34.67,34.69,20
20170701|2017-03-01 23:00,2,34.69,34.69,34.69,34.69,3
20170701|2017-03-01 23:30,2,34.69,34.72,34.64,34.72,16
20170701|2017-03-02 00:00,2,34.71,34.72,34.69,34.72,54
20170701|2017-03-02 00:30,2,34.72,34.75,34.71,34.74,123
20170701|2017-03-02 01:00,2,34.75,34.89,34.74,34.89,80
20170701|2017-03-02 01:30,2,34.9,34.93,34.82,34.86,176
20170701|2017-03-02 02:00,2,34.86,34.86,34.83,34.86,11
20170701|2017-03-02 02:30,2,34.85,34.85,34.8,34.82,31
20170701|2017-03-02 03:00,2,34.84,34.84,34.78,34.78,49
20170701|2017-03-02 03:30,2,34.8,34.8,34.76,34.78,49
20170701|2017-03-02 04:00,2,34.76,34.77,34.72,34.72,90
20170701|2017-03-02 04:30,2,34.71,34.73,34.63,34.64,191
20170701|2017-03-02 05:00,2,34.64,34.65,34.6,34.65,153
20170701|2017-03-02 05:30,2,34.67,34.67,34.66,34.66,2
20170701|2017-03-02 06:00,2,34.65,34.71,34.64,34.7,24
20170701|2017-03-02 06:30,2,34.7,34.7,34.68,34.68,3
20170701|2017-03-02 07:00,2,34.7,34.71,34.52,34.56,205
20170701|2017-03-02 07:30,2,34.56,34.65,34.56,34.62,32
20170701|2017-03-02 08:30,2,34.53,34.68,34.48,34.6,1487
20170701|2017-03-02 09:00,2,34.6,34.71,34.48,34.71,714
20170701|2017-03-02 09:30,2,34.69,34.73,34.65,34.72,579
20170701|2017-03-02 10:00,2,34.72,34.74,34.65,34.68,354
20170701|2017-03-02 10:30,2,34.68,34.7,34.63,34.7,217
20170701|2017-03-02 11:00,2,34.68,34.76,34.55,34.6,535
20170701|2017-03-02 11:30,2,34.61,34.68,34.56,34.63,217
20170701|2017-03-02 12:00,2,34.63,34.66,34.58,34.61,257
20170701|2017-03-02 12:30,2,34.62,34.63,34.52,34.52,399
20170701|2017-03-02 13:00,2,34.53,34.56,34.35,34.41,2169
20170701|2017-03-02 19:00,3,34.45,34.58,34.33,34.53,272
20170701|2017-03-02 19:30,3,34.53,34.55,34.52,34.53,85
20170701|2017-03-02 20:00,3,34.54,34.56,34.5,34.52,64
20170701|2017-03-02 20:30,3,34.53,34.54,34.44,34.45,110
20170701|2017-03-02 21:00,3,34.45,34.5,34.45,34.47,135
20170701|2017-03-02 21:30,3,34.47,34.51,34.45,34.5,106
20170701|2017-03-02 22:00,3,34.5,34.5,34.48,34.48,22
20170701|2017-03-02 22:30,3,34.48,34.48,34.48,34.48,19
20170701|2017-03-02 23:00,3,34.48,34.48,34.47,34.48,7
20170701|2017-03-02 23:30,3,34.48,34.52,34.48,34.52,57
20170701|2017-03-03 00:00,3,34.52,34.58,34.52,34.53,226
20170701|2017-03-03 00:30,3,34.54,34.54,34.51,34.52,15
20170701|2017-03-03 01:00,3,34.53,34.54,34.51,34.54,23
20170701|2017-03-03 01:30,3,34.52,34.53,34.52,34.53,2
20170701|2017-03-03 02:00,3,34.53,34.55,34.52,34.52,31
20170701|2017-03-03 02:30,3,34.51,34.53,34.48,34.5,54
20170701|2017-03-03 03:00,3,34.48,34.5,34.34,34.39,154
20170701|2017-03-03 03:30,3,34.37,34.44,34.37,34.43,29
20170701|2017-03-03 04:00,3,34.42,34.42,34.4,34.41,9
20170701|2017-03-03 04:30,3,34.41,34.41,34.25,34.32,369
20170701|2017-03-03 05:00,3,34.34,34.36,34.24,34.28,93
20170701|2017-03-03 05:30,3,34.28,34.35,34.27,34.3,43
20170701|2017-03-03 06:00,3,34.3,34.3,34.3,34.3,1
20170701|2017-03-03 06:30,3,34.3,34.34,34.29,34.33,18
20170701|2017-03-03 07:00,3,34.36,34.47,34.36,34.46,180
20170701|2017-03-03 07:30,3,34.46,34.49,34.45,34.47,31
20170701|2017-03-03 08:30,3,34.47,34.54,34.37,34.43,801
20170701|2017-03-03 09:00,3,34.42,34.42,34.21,34.25,552
20170701|2017-03-03 09:30,3,34.25,34.32,34.11,34.31,681
20170701|2017-03-03 10:00,3,34.3,34.43,34.3,34.36,367
20170701|2017-03-03 10:30,3,34.35,34.44,34.32,34.38,229
20170701|2017-03-03 11:00,3,34.38,34.41,34.32,34.41,212
20170701|2017-03-03 11:30,3,34.39,34.47,34.39,34.43,131
20170701|2017-03-03 12:00,3,34.41,34.55,34.4,34.54,265
20170701|2017-03-03 12:30,3,34.5,34.52,34.46,34.52,124
20170701|2017-03-03 13:00,3,34.52,34.71,34.51,34.69,1092
20170701|2017-03-05 19:00,6,34.72,34.74,34.55,34.6,454
20170701|2017-03-05 19:30,6,34.59,34.66,34.55,34.62,176
20170701|2017-03-05 20:00,6,34.63,34.76,34.63,34.7,112
20170701|2017-03-05 20:30,6,34.7,34.72,34.63,34.7,81
20170701|2017-03-05 21:00,6,34.75,34.79,34.74,34.77,64
20170701|2017-03-05 21:30,6,34.76,34.78,34.76,34.78,7
20170701|2017-03-05 22:00,6,34.77,34.77,34.75,34.76,14
20170701|2017-03-05 22:30,6,34.77,34.77,34.77,34.77,1
20170701|2017-03-05 23:00,6,34.77,34.77,34.76,34.76,3
20170701|2017-03-05 23:30,6,34.75,34.87,34.75,34.85,38
20170701|2017-03-06 00:00,6,34.86,34.86,34.81,34.82,87
20170701|2017-03-06 00:30,6,34.82,34.82,34.8,34.81,7
20170701|2017-03-06 01:00,6,34.82,34.83,34.81,34.81,9
20170701|2017-03-06 01:30,6,34.8,34.8,34.8,34.8,1
20170701|2017-03-06 02:00,6,34.81,34.85,34.79,34.85,24
20170701|2017-03-06 02:30,6,34.84,34.84,34.76,34.77,31
20170701|2017-03-06 03:00,6,34.76,34.77,34.72,34.72,9
20170701|2017-03-06 03:30,6,34.72,34.74,34.69,34.69,12
20170701|2017-03-06 04:00,6,34.7,34.72,34.7,34.72,2
20170701|2017-03-06 05:00,6,34.68,34.68,34.67,34.67,2
20170701|2017-03-06 05:30,6,34.67,34.7,34.67,34.7,4
20170701|2017-03-06 06:00,6,34.7,34.73,34.7,34.72,34
20170701|2017-03-06 06:30,6,34.71,34.74,34.71,34.74,46
20170701|2017-03-06 07:00,6,34.74,34.78,34.67,34.7,125
20170701|2017-03-06 07:30,6,34.7,34.78,34.7,34.75,199
20170701|2017-03-06 08:30,6,34.75,34.75,34.31,34.36,958
20170701|2017-03-06 09:00,6,34.36,34.5,34.35,34.44,422
20170701|2017-03-06 09:30,6,34.44,34.44,34.34,34.39,764
20170701|2017-03-06 10:00,6,34.38,34.41,34.33,34.38,301
20170701|2017-03-06 10:30,6,34.38,34.42,34.34,34.41,578
20170701|2017-03-06 11:00,6,34.4,34.49,34.39,34.44,176
20170701|2017-03-06 11:30,6,34.45,34.58,34.43,34.45,532
20170701|2017-03-06 12:00,6,34.44,34.55,34.44,34.5,122
20170701|2017-03-06 12:30,6,34.49,34.52,34.46,34.52,197
20170701|2017-03-06 13:00,6,34.51,34.62,34.4,34.59,1126
20170701|2017-03-06 19:00,7,34.57,34.59,34.4,34.41,187
20170701|2017-03-06 19:30,7,34.35,34.44,34.35,34.37,80
20170701|2017-03-06 20:00,7,34.34,34.35,34.29,34.31,72
20170701|2017-03-06 20:30,7,34.31,34.34,34.29,34.29,31
20170701|2017-03-06 21:00,7,34.29,34.35,34.29,34.31,58
20170701|2017-03-06 21:30,7,34.3,34.3,34.27,34.28,14
20170701|2017-03-06 22:00,7,34.27,34.29,34.27,34.29,4
20170701|2017-03-06 23:00,7,34.29,34.29,34.28,34.28,9
20170701|2017-03-06 23:30,7,34.27,34.29,34.27,34.28,20
20170701|2017-03-07 00:00,7,34.28,34.32,34.28,34.31,26
20170701|2017-03-07 00:30,7,34.29,34.31,34.29,34.29,10
20170701|2017-03-07 01:00,7,34.28,34.29,34.26,34.28,9
20170701|2017-03-07 01:30,7,34.29,34.29,34.28,34.29,13
20170701|2017-03-07 02:00,7,34.28,34.29,34.25,34.25,21
20170701|2017-03-07 02:30,7,34.25,34.25,34.23,34.25,123
20170701|2017-03-07 03:00,7,34.25,34.25,34.21,34.22,40
20170701|2017-03-07 03:30,7,34.23,34.24,34.22,34.24,8
20170701|2017-03-07 04:00,7,34.23,34.24,34.23,34.24,4
20170701|2017-03-07 04:30,7,34.25,34.26,34.23,34.23,33
20170701|2017-03-07 05:00,7,34.25,34.25,34.23,34.24,4
20170701|2017-03-07 05:30,7,34.24,34.24,34.15,34.16,128
20170701|2017-03-07 06:00,7,34.16,34.18,34.14,34.18,53
20170701|2017-03-07 06:30,7,34.18,34.18,34.17,34.17,2
20170701|2017-03-07 07:00,7,34.18,34.23,34.17,34.17,72
20170701|2017-03-07 07:30,7,34.17,34.17,34.13,34.14,68
20170701|2017-03-07 08:30,7,34.14,34.14,33.75,33.78,3815
20170701|2017-03-07 09:00,7,33.77,33.98,33.67,33.92,1818
20170701|2017-03-07 09:30,7,33.91,34.1,33.86,34.09,391
20170701|2017-03-07 10:00,7,34.1,34.11,34.02,34.08,579
20170701|2017-03-07 10:30,7,34.08,34.18,34.06,34.1,628
20170701|2017-03-07 11:00,7,34.09,34.17,34.08,34.15,186
20170701|2017-03-07 11:30,7,34.16,34.21,34.13,34.14,1296
20170701|2017-03-07 12:00,7,34.15,34.19,34.06,34.12,449
20170701|2017-03-07 12:30,7,34.12,34.14,34.04,34.08,800
20170701|2017-03-07 13:00,7,34.12,34.28,33.94,34.04,1109
20170701|2017-03-07 19:00,8,34,34.09,33.99,34,161
20170701|2017-03-07 19:30,8,34,34.03,33.95,33.95,64
20170701|2017-03-07 20:00,8,33.94,34.01,33.94,33.95,30
20170701|2017-03-07 20:30,8,33.94,33.97,33.94,33.97,72
20170701|2017-03-07 21:00,8,33.96,34.22,33.96,34.17,216
20170701|2017-03-07 21:30,8,34.16,34.16,34.12,34.15,7
20170701|2017-03-07 22:00,8,34.14,34.14,34.14,34.14,9
20170701|2017-03-07 22:30,8,34.16,34.16,34.14,34.14,3
20170701|2017-03-07 23:00,8,34.09,34.09,34.09,34.09,1
20170701|2017-03-07 23:30,8,34.13,34.13,34.07,34.07,18
20170701|2017-03-08 00:00,8,34.07,34.07,34,34,36
20170701|2017-03-08 00:30,8,34.05,34.05,33.99,34.01,32
20170701|2017-03-08 01:00,8,34.02,34.03,34.02,34.03,10
20170701|2017-03-08 01:30,8,34.03,34.08,34.03,34.08,20
20170701|2017-03-08 02:00,8,34.08,34.13,34.05,34.13,61
20170701|2017-03-08 02:30,8,34.12,34.13,34.1,34.12,33
20170701|2017-03-08 03:00,8,34.14,34.19,34.14,34.17,286
20170701|2017-03-08 03:30,8,34.2,34.21,34.17,34.21,282
20170701|2017-03-08 04:00,8,34.2,34.26,34.19,34.23,348
20170701|2017-03-08 04:30,8,34.23,34.24,34.2,34.23,261
20170701|2017-03-08 05:00,8,34.19,34.19,34.17,34.18,7
20170701|2017-03-08 05:30,8,34.17,34.17,34.15,34.15,141
20170701|2017-03-08 06:00,8,34.14,34.14,34.1,34.12,18
20170701|2017-03-08 06:30,8,34.14,34.14,34.05,34.06,334
20170701|2017-03-08 07:00,8,34.08,34.18,34.02,34.17,127
20170701|2017-03-08 07:30,8,34.19,34.19,34.16,34.17,27
20170701|2017-03-08 08:30,8,34.15,34.15,33.97,34.08,1152
20170701|2017-03-08 09:00,8,34.09,34.09,33.97,34,739
20170701|2017-03-08 09:30,8,34.01,34.07,33.91,34.05,917
20170701|2017-03-08 10:00,8,34.02,34.07,34.01,34.02,125
20170701|2017-03-08 10:30,8,34.02,34.05,33.9,33.9,213
20170701|2017-03-08 11:00,8,33.91,33.98,33.86,33.96,1253
20170701|2017-03-08 11:30,8,33.98,34.02,33.89,33.89,606
20170701|2017-03-08 12:00,8,33.9,33.9,33.78,33.81,1099
20170701|2017-03-08 12:30,8,33.81,33.82,33.71,33.74,1081
20170701|2017-03-08 13:00,8,33.74,33.85,33.67,33.76,1033
20170701|2017-03-08 19:00,9,33.81,33.95,33.64,33.65,477
20170701|2017-03-08 19:30,9,33.67,33.84,33.67,33.79,80
20170701|2017-03-08 20:00,9,33.8,33.82,33.67,33.7,59
20170701|2017-03-08 20:30,9,33.7,33.77,33.67,33.75,443
20170701|2017-03-08 21:00,9,33.76,33.84,33.76,33.76,132
20170701|2017-03-08 21:30,9,33.75,33.75,33.75,33.75,35
20170701|2017-03-08 22:00,9,33.76,33.76,33.73,33.73,7
20170701|2017-03-08 22:30,9,33.73,33.73,33.73,33.73,1
20170701|2017-03-08 23:00,9,33.72,33.75,33.72,33.73,6
20170701|2017-03-08 23:30,9,33.75,33.84,33.75,33.79,326
20170701|2017-03-09 00:00,9,33.78,33.8,33.72,33.75,83
20170701|2017-03-09 00:30,9,33.74,33.76,33.74,33.76,13
20170701|2017-03-09 01:00,9,33.7,33.7,33.67,33.69,104
20170701|2017-03-09 01:30,9,33.7,33.7,33.68,33.7,22
20170701|2017-03-09 02:00,9,33.7,33.74,33.7,33.73,30
20170701|2017-03-09 02:30,9,33.71,33.71,33.67,33.7,21
20170701|2017-03-09 03:00,9,33.67,33.67,33.63,33.63,102
20170701|2017-03-09 03:30,9,33.63,33.63,33.58,33.58,205
20170701|2017-03-09 04:00,9,33.59,33.63,33.56,33.63,200
20170701|2017-03-09 04:30,9,33.62,33.65,33.6,33.6,105
20170701|2017-03-09 05:00,9,33.61,33.61,33.57,33.6,35
20170701|2017-03-09 05:30,9,33.6,33.6,33.58,33.6,107
20170701|2017-03-09 06:00,9,33.59,33.59,33.5,33.51,248
20170701|2017-03-09 06:30,9,33.51,33.52,33.47,33.49,159
20170701|2017-03-09 07:00,9,33.48,33.56,33.46,33.48,688
20170701|2017-03-09 07:30,9,33.48,33.48,33.43,33.43,204
20170701|2017-03-09 08:30,9,33.44,33.59,33.4,33.53,2061
20170701|2017-03-09 09:00,9,33.51,33.52,33.41,33.41,298
20170701|2017-03-09 09:30,9,33.4,33.45,33.32,33.42,672
20170701|2017-03-09 10:00,9,33.41,33.6,33.41,33.56,452
20170701|2017-03-09 10:30,9,33.56,33.62,33.52,33.52,418
20170701|2017-03-09 11:00,9,33.51,33.52,33.34,33.35,1098
20170701|2017-03-09 11:30,9,33.33,33.38,33.3,33.33,436
20170701|2017-03-09 12:00,9,33.34,33.43,33.33,33.36,236
20170701|2017-03-09 12:30,9,33.37,33.43,33.37,33.43,196
20170701|2017-03-09 13:00,9,33.43,33.48,33.37,33.46,652
20170701|2017-03-09 19:00,10,33.52,33.54,33.34,33.34,64
20170701|2017-03-09 19:30,10,33.33,33.38,33.18,33.18,311
20170701|2017-03-09 20:00,10,33.19,33.25,33.17,33.24,95
20170701|2017-03-09 20:30,10,33.24,33.24,33.17,33.22,42
20170701|2017-03-09 21:00,10,33.22,33.22,33.16,33.18,23
20170701|2017-03-09 21:30,10,33.19,33.22,33.16,33.16,17
20170701|2017-03-09 22:00,10,33.16,33.16,33.15,33.16,15
20170701|2017-03-09 22:30,10,33.17,33.19,33.17,33.19,11
20170701|2017-03-09 23:30,10,33.18,33.22,33.18,33.19,17
20170701|2017-03-10 00:00,10,33.19,33.19,33.14,33.19,46
20170701|2017-03-10 00:30,10,33.17,33.17,33.14,33.17,58
20170701|2017-03-10 01:00,10,33.16,33.16,33.13,33.14,13
20170701|2017-03-10 01:30,10,33.13,33.14,33.1,33.11,38
20170701|2017-03-10 02:00,10,33.1,33.14,33.07,33.11,85
20170701|2017-03-10 02:30,10,33.1,33.18,33.1,33.16,33
20170701|2017-03-10 03:00,10,33.15,33.16,33.14,33.15,5
20170701|2017-03-10 03:30,10,33.14,33.17,33.14,33.14,103
20170701|2017-03-10 04:00,10,33.15,33.15,33.12,33.12,3
20170701|2017-03-10 04:30,10,33.11,33.15,33.1,33.15,24
20170701|2017-03-10 05:00,10,33.17,33.28,33.17,33.24,97
20170701|2017-03-10 05:30,10,33.25,33.25,33.23,33.23,2
20170701|2017-03-10 06:30,10,33.24,33.27,33.22,33.22,4
20170701|2017-03-10 07:00,10,33.22,33.24,33.17,33.17,85
20170701|2017-03-10 07:30,10,33.2,33.26,33.2,33.21,223
20170701|2017-03-10 08:30,10,33.18,33.21,33,33.08,571
20170701|2017-03-10 09:00,10,33.07,33.22,33.05,33.14,686
20170701|2017-03-10 09:30,10,33.15,33.15,33.01,33.03,763
20170701|2017-03-10 10:00,10,33.03,33.1,32.99,33.08,180
20170701|2017-03-10 10:30,10,33.07,33.09,33.03,33.04,144
20170701|2017-03-10 11:00,10,33.04,33.06,33.02,33.03,71
20170701|2017-03-10 11:30,10,33.02,33.04,32.93,32.97,718
20170701|2017-03-10 12:00,10,32.97,33,32.96,32.99,278
20170701|2017-03-10 12:30,10,32.97,33.07,32.96,33.04,299
20170701|2017-03-10 13:00,10,33.05,33.05,32.89,32.91,810
20170701|2017-03-12 19:00,13,32.95,32.97,32.87,32.93,350
20170701|2017-03-12 19:30,13,32.92,32.92,32.9,32.91,18
20170701|2017-03-12 20:00,13,32.93,33.15,32.93,33.05,230
20170701|2017-03-12 20:30,13,33.06,33.06,33.01,33.02,38
20170701|2017-03-12 21:00,13,33,33.05,33,33.02,22
20170701|2017-03-12 21:30,13,33.04,33.08,33.01,33.05,492
20170701|2017-03-12 22:00,13,33.06,33.13,33.06,33.11,164
20170701|2017-03-12 22:30,13,33.12,33.13,33.12,33.13,7
20170701|2017-03-12 23:00,13,33.13,33.13,33.11,33.11,2
20170701|2017-03-13 00:00,13,33.09,33.09,33.09,33.09,2
20170701|2017-03-13 00:30,13,33.08,33.08,33.06,33.07,23
20170701|2017-03-13 01:00,13,33.08,33.08,33.06,33.06,186
20170701|2017-03-13 01:30,13,33.09,33.12,33.09,33.12,3
20170701|2017-03-13 02:00,13,33.12,33.15,33.12,33.14,61
20170701|2017-03-13 02:30,13,33.15,33.21,33.15,33.21,250
20170701|2017-03-13 03:00,13,33.17,33.17,33.11,33.15,49
20170701|2017-03-13 03:30,13,33.14,33.15,33.09,33.09,84
20170701|2017-03-13 04:00,13,33.07,33.07,32.94,33,278
20170701|2017-03-13 04:30,13,32.97,32.97,32.82,32.84,657
20170701|2017-03-13 05:00,13,32.86,32.9,32.8,32.82,205
20170701|2017-03-13 05:30,13,32.83,32.85,32.83,32.85,4
20170701|2017-03-13 06:00,13,32.84,32.84,32.81,32.81,20
20170701|2017-03-13 06:30,13,32.8,32.82,32.8,32.8,47
20170701|2017-03-13 07:00,13,32.81,32.81,32.77,32.8,386
20170701|2017-03-13 07:30,13,32.79,32.8,32.77,32.77,26
20170701|2017-03-13 08:30,13,32.81,32.81,32.52,32.55,1609
20170701|2017-03-13 09:00,13,32.57,32.59,32.48,32.48,1138
20170701|2017-03-13 09:30,13,32.48,32.5,32.41,32.48,891
20170701|2017-03-13 10:00,13,32.48,32.58,32.44,32.5,1268
20170701|2017-03-13 10:30,13,32.49,32.53,32.47,32.51,379
20170701|2017-03-13 11:00,13,32.51,32.52,32.47,32.52,505
20170701|2017-03-13 11:30,13,32.52,32.54,32.47,32.49,206
20170701|2017-03-13 12:00,13,32.5,32.5,32.41,32.44,520
20170701|2017-03-13 12:30,13,32.43,32.51,32.39,32.46,1047
20170701|2017-03-13 13:00,13,32.44,32.44,32.34,32.35,935
20170701|2017-03-13 19:00,14,32.39,32.43,32.38,32.39,227
20170701|2017-03-13 19:30,14,32.39,32.45,32.37,32.45,658
20170701|2017-03-13 20:00,14,32.45,32.51,32.39,32.41,488
20170701|2017-03-13 20:30,14,32.41,32.45,32.39,32.44,365
20170701|2017-03-13 21:00,14,32.44,32.46,32.43,32.45,67
20170701|2017-03-13 21:30,14,32.45,32.5,32.44,32.5,222
20170701|2017-03-13 22:00,14,32.5,32.53,32.48,32.48,443
20170701|2017-03-13 22:30,14,32.48,32.48,32.39,32.39,111
20170701|2017-03-13 23:00,14,32.41,32.41,32.41,32.41,1
20170701|2017-03-13 23:30,14,32.46,32.47,32.46,32.47,153
20170701|2017-03-14 00:00,14,32.47,32.49,32.45,32.45,79
20170701|2017-03-14 00:30,14,32.46,32.5,32.42,32.5,293
20170701|2017-03-14 01:00,14,32.5,32.5,32.37,32.4,320
20170701|2017-03-14 01:30,14,32.4,32.42,32.36,32.38,112
20170701|2017-03-14 02:00,14,32.37,32.48,32.37,32.48,237
20170701|2017-03-14 02:30,14,32.48,32.49,32.44,32.45,401
20170701|2017-03-14 03:00,14,32.44,32.44,32.32,32.32,115
20170701|2017-03-14 03:30,14,32.33,32.37,32.32,32.37,35
20170701|2017-03-14 04:00,14,32.4,32.57,32.4,32.56,898
20170701|2017-03-14 04:30,14,32.56,32.62,32.56,32.57,193
20170701|2017-03-14 05:00,14,32.56,32.56,32.51,32.51,18
20170701|2017-03-14 05:30,14,32.53,32.55,32.49,32.49,7
20170701|2017-03-14 06:00,14,32.51,32.55,32.5,32.53,18
20170701|2017-03-14 06:30,14,32.52,32.52,32.45,32.47,251
20170701|2017-03-14 07:00,14,32.46,32.47,32.43,32.46,39
20170701|2017-03-14 07:30,14,32.41,32.43,32.41,32.42,16
20170701|2017-03-14 08:30,14,32.37,32.41,31.99,31.99,2964
20170701|2017-03-14 09:00,14,31.98,32.35,31.96,32.29,909
20170701|2017-03-14 09:30,14,32.29,32.33,32.18,32.3,397
20170701|2017-03-14 10:00,14,32.31,32.35,32.18,32.3,375
20170701|2017-03-14 10:30,14,32.29,32.34,32.25,32.31,377
20170701|2017-03-14 11:00,14,32.31,32.43,32.25,32.37,731
20170701|2017-03-14 11:30,14,32.4,32.42,32.33,32.39,213
20170701|2017-03-14 12:00,14,32.38,32.4,32.35,32.39,184
20170701|2017-03-14 12:30,14,32.38,32.46,32.34,32.46,380
20170701|2017-03-14 13:00,14,32.47,32.68,32.43,32.58,1875
20170701|2017-03-14 19:00,15,32.57,32.57,32.53,32.53,28
20170701|2017-03-14 19:30,15,32.52,32.55,32.52,32.55,5
20170701|2017-03-14 20:00,15,32.53,32.76,32.51,32.71,394
20170701|2017-03-14 20:30,15,32.73,32.74,32.61,32.62,58
20170701|2017-03-14 21:00,15,32.64,32.68,32.64,32.68,17
20170701|2017-03-14 21:30,15,32.68,32.68,32.63,32.64,24
20170701|2017-03-14 22:00,15,32.65,32.67,32.65,32.67,10
20170701|2017-03-14 23:00,15,32.7,32.7,32.68,32.7,5
20170701|2017-03-15 00:00,15,32.64,32.65,32.63,32.63,8
20170701|2017-03-15 00:30,15,32.64,32.65,32.61,32.64,18
20170701|2017-03-15 01:00,15,32.63,32.65,32.61,32.62,117
20170701|2017-03-15 01:30,15,32.66,32.69,32.63,32.64,55
20170701|2017-03-15 02:00,15,32.65,32.73,32.64,32.64,107
20170701|2017-03-15 02:30,15,32.67,32.8,32.67,32.8,42
20170701|2017-03-15 03:00,15,32.78,32.84,32.78,32.83,310
20170701|2017-03-15 03:30,15,32.83,32.85,32.81,32.84,99
20170701|2017-03-15 04:00,15,32.84,32.9,32.82,32.9,241
20170701|2017-03-15 04:30,15,32.89,32.97,32.88,32.93,192
20170701|2017-03-15 05:00,15,32.95,32.96,32.88,32.93,321
20170701|2017-03-15 05:30,15,32.93,32.98,32.93,32.98,207
20170701|2017-03-15 06:00,15,32.97,32.97,32.92,32.95,13
20170701|2017-03-15 06:30,15,32.95,32.95,32.91,32.94,60
20170701|2017-03-15 07:00,15,32.95,32.96,32.92,32.96,30
20170701|2017-03-15 07:30,15,32.96,32.96,32.89,32.9,221
20170701|2017-03-15 08:30,15,32.85,32.87,32.79,32.8,905
20170701|2017-03-15 09:00,15,32.81,32.86,32.72,32.82,501
20170701|2017-03-15 09:30,15,32.8,32.8,32.62,32.64,433
20170701|2017-03-15 10:00,15,32.65,32.66,32.54,32.57,438
20170701|2017-03-15 10:30,15,32.56,32.57,32.46,32.48,899
20170701|2017-03-15 11:00,15,32.44,32.55,32.42,32.45,694
20170701|2017-03-15 11:30,15,32.46,32.54,32.41,32.52,385
20170701|2017-03-15 12:00,15,32.53,32.53,32.44,32.46,493
20170701|2017-03-15 12:30,15,32.46,32.49,32.44,32.46,275
20170701|2017-03-15 13:00,15,32.46,32.52,32.39,32.47,763
20170701|2017-03-15 19:00,16,32.58,32.59,32.56,32.57,114
20170701|2017-03-15 19:30,16,32.58,32.67,32.58,32.63,94
20170701|2017-03-15 20:00,16,32.63,32.75,32.59,32.75,249
20170701|2017-03-15 20:30,16,32.74,32.78,32.7,32.7,59
20170701|2017-03-15 21:00,16,32.68,32.71,32.68,32.71,79
20170701|2017-03-15 21:30,16,32.71,32.71,32.58,32.63,328
20170701|2017-03-15 22:00,16,32.63,32.63,32.46,32.53,251
20170701|2017-03-15 22:30,16,32.51,32.56,32.51,32.56,9
20170701|2017-03-15 23:00,16,32.58,32.59,32.58,32.59,24
20170701|2017-03-15 23:30,16,32.58,32.58,32.58,32.58,1
20170701|2017-03-16 00:00,16,32.57,32.57,32.57,32.57,10
20170701|2017-03-16 00:30,16,32.56,32.61,32.56,32.58,138
20170701|2017-03-16 01:00,16,32.56,32.65,32.55,32.63,217
20170701|2017-03-16 01:30,16,32.62,32.67,32.6,32.64,84
20170701|2017-03-16 02:00,16,32.64,32.82,32.64,32.81,458
20170701|2017-03-16 02:30,16,32.81,32.81,32.73,32.78,182
20170701|2017-03-16 03:00,16,32.76,32.82,32.76,32.79,226
20170701|2017-03-16 03:30,16,32.78,32.83,32.78,32.83,14
20170701|2017-03-16 04:00,16,32.82,32.83,32.76,32.76,30
20170701|2017-03-16 04:30,16,32.76,32.79,32.75,32.77,27
20170701|2017-03-16 05:00,16,32.77,32.79,32.76,32.76,34
20170701|2017-03-16 05:30,16,32.78,32.79,32.77,32.77,57
20170701|2017-03-16 06:00,16,32.78,32.82,32.78,32.82,68
20170701|2017-03-16 06:30,16,32.84,32.84,32.78,32.8,52
20170701|2017-03-16 07:00,16,32.8,32.8,32.78,32.78,6
20170701|2017-03-16 07:30,16,32.77,32.78,32.73,32.74,28
20170701|2017-03-16 08:30,16,32.72,32.73,32.39,32.43,1359
20170701|2017-03-16 09:00,16,32.43,32.56,32.41,32.53,754
20170701|2017-03-16 09:30,16,32.53,32.56,32.44,32.45,475
20170701|2017-03-16 10:00,16,32.45,32.47,32.41,32.41,581
20170701|2017-03-16 10:30,16,32.41,32.5,32.39,32.44,403
20170701|2017-03-16 11:00,16,32.44,32.49,32.43,32.46,467
20170701|2017-03-16 11:30,16,32.47,32.55,32.44,32.47,1038
20170701|2017-03-16 12:00,16,32.44,32.48,32.38,32.42,767
20170701|2017-03-16 12:30,16,32.42,32.49,32.4,32.47,620
20170701|2017-03-16 13:00,16,32.46,32.57,32.46,32.55,560
20170701|2017-03-16 19:00,17,32.54,32.66,32.54,32.66,46
20170701|2017-03-16 19:30,17,32.64,32.64,32.55,32.57,49
20170701|2017-03-16 20:00,17,32.58,32.58,32.49,32.49,68
20170701|2017-03-16 20:30,17,32.49,32.58,32.49,32.57,23
20170701|2017-03-16 21:00,17,32.59,32.59,32.57,32.58,222
20170701|2017-03-16 21:30,17,32.58,32.63,32.58,32.61,229
20170701|2017-03-16 22:00,17,32.62,32.68,32.61,32.66,41
20170701|2017-03-16 22:30,17,32.66,32.66,32.65,32.65,17
20170701|2017-03-16 23:00,17,32.65,32.68,32.65,32.66,56
20170701|2017-03-16 23:30,17,32.66,32.67,32.66,32.67,100
20170701|2017-03-17 00:00,17,32.67,32.67,32.67,32.67,118
20170701|2017-03-17 00:30,17,32.67,32.67,32.66,32.66,107
20170701|2017-03-17 01:00,17,32.66,32.75,32.65,32.73,88
20170701|2017-03-17 01:30,17,32.73,32.73,32.62,32.64,453
20170701|2017-03-17 02:00,17,32.62,32.64,32.6,32.64,8
20170701|2017-03-17 02:30,17,32.6,32.6,32.6,32.6,2
20170701|2017-03-17 03:00,17,32.62,32.76,32.61,32.76,370
20170701|2017-03-17 03:30,17,32.75,32.78,32.74,32.76,138
20170701|2017-03-17 04:00,17,32.75,32.78,32.75,32.78,137
20170701|2017-03-17 04:30,17,32.78,32.8,32.69,32.74,224
20170701|2017-03-17 05:00,17,32.75,32.78,32.74,32.74,215
20170701|2017-03-17 05:30,17,32.73,32.73,32.71,32.71,12
20170701|2017-03-17 06:00,17,32.73,32.77,32.71,32.71,28
20170701|2017-03-17 06:30,17,32.75,32.8,32.75,32.8,51
20170701|2017-03-17 07:00,17,32.76,32.77,32.63,32.63,45
20170701|2017-03-17 07:30,17,32.64,32.68,32.62,32.68,74
20170701|2017-03-17 08:30,17,32.69,32.69,32.52,32.54,1103
20170701|2017-03-17 09:00,17,32.54,32.63,32.52,32.62,761
20170701|2017-03-17 09:30,17,32.61,32.71,32.59,32.67,539
20170701|2017-03-17 10:00,17,32.68,32.72,32.64,32.7,643
20170701|2017-03-17 10:30,17,32.71,32.71,32.62,32.66,422
20170701|2017-03-17 11:00,17,32.64,32.72,32.6,32.68,996
20170701|2017-03-17 11:30,17,32.66,32.68,32.57,32.61,487
20170701|2017-03-17 12:00,17,32.6,32.64,32.56,32.58,324
20170701|2017-03-17 12:30,17,32.58,32.69,32.58,32.66,415
20170701|2017-03-17 13:00,17,32.65,32.65,32.56,32.56,458
20170701|2017-03-19 19:00,20,32.76,32.76,32.71,32.75,44
20170701|2017-03-19 19:30,20,32.75,32.75,32.71,32.72,6
20170701|2017-03-19 20:00,20,32.71,32.75,32.69,32.73,65
20170701|2017-03-19 20:30,20,32.7,32.79,32.7,32.75,306
20170701|2017-03-19 21:00,20,32.75,32.78,32.75,32.78,23
20170701|2017-03-19 21:30,20,32.78,32.85,32.78,32.81,137
20170701|2017-03-19 22:00,20,32.81,32.81,32.71,32.72,32
20170701|2017-03-19 22:30,20,32.73,32.75,32.69,32.72,39
20170701|2017-03-19 23:00,20,32.73,32.74,32.73,32.74,22
20170701|2017-03-19 23:30,20,32.76,32.78,32.76,32.78,4
20170701|2017-03-20 00:00,20,32.78,32.79,32.78,32.79,4
20170701|2017-03-20 00:30,20,32.79,32.82,32.78,32.82,80
20170701|2017-03-20 01:00,20,32.82,32.84,32.82,32.84,315
20170701|2017-03-20 01:30,20,32.83,32.85,32.81,32.85,44
20170701|2017-03-20 02:00,20,32.82,32.82,32.8,32.8,148
20170701|2017-03-20 02:30,20,32.8,32.8,32.75,32.75,90
20170701|2017-03-20 03:00,20,32.76,32.78,32.71,32.72,42
20170701|2017-03-20 03:30,20,32.74,32.74,32.73,32.73,11
20170701|2017-03-20 04:00,20,32.75,32.84,32.75,32.83,239
20170701|2017-03-20 04:30,20,32.8,32.82,32.79,32.8,64
20170701|2017-03-20 05:00,20,32.81,32.82,32.78,32.81,91
20170701|2017-03-20 05:30,20,32.8,32.8,32.78,32.78,30
20170701|2017-03-20 06:00,20,32.77,32.77,32.77,32.77,16
20170701|2017-03-20 06:30,20,32.76,32.8,32.75,32.8,171
20170701|2017-03-20 07:00,20,32.79,32.82,32.77,32.77,157
20170701|2017-03-20 07:30,20,32.78,32.81,32.75,32.75,141
20170701|2017-03-20 08:30,20,32.71,33.07,32.67,33.02,2014
20170701|2017-03-20 09:00,20,33.02,33.17,33.02,33.12,1366
20170701|2017-03-20 09:30,20,33.12,33.18,33.07,33.09,637
20170701|2017-03-20 10:00,20,33.1,33.12,32.86,32.87,763
20170701|2017-03-20 10:30,20,32.85,32.93,32.8,32.89,889
20170701|2017-03-20 11:00,20,32.89,32.9,32.81,32.82,376
20170701|2017-03-20 11:30,20,32.81,32.81,32.71,32.76,582
20170701|2017-03-20 12:00,20,32.76,32.83,32.72,32.81,229
20170701|2017-03-20 12:30,20,32.81,32.91,32.8,32.83,527
20170701|2017-03-20 13:00,20,32.84,33.03,32.8,32.93,1080
20170701|2017-03-20 19:00,21,33.01,33.23,33.01,33.2,394
20170701|2017-03-20 19:30,21,33.19,33.22,33.15,33.17,206
20170701|2017-03-20 20:00,21,33.16,33.18,32.98,33.01,716
20170701|2017-03-20 20:30,21,33.01,33.03,32.98,33.02,347
20170701|2017-03-20 21:00,21,33.02,33.03,32.99,32.99,279
20170701|2017-03-20 21:30,21,32.99,32.99,32.93,32.94,291
20170701|2017-03-20 22:00,21,32.92,32.95,32.88,32.91,528
20170701|2017-03-20 22:30,21,32.89,32.96,32.86,32.96,150
20170701|2017-03-20 23:00,21,32.96,32.96,32.94,32.96,9
20170701|2017-03-20 23:30,21,32.96,32.96,32.94,32.95,11
20170701|2017-03-21 00:00,21,32.93,32.93,32.93,32.93,2
20170701|2017-03-21 00:30,21,32.93,32.95,32.92,32.94,31
20170701|2017-03-21 01:00,21,32.95,32.98,32.94,32.98,22
20170701|2017-03-21 01:30,21,32.99,33.04,32.97,33.04,186
20170701|2017-03-21 02:00,21,33.02,33.07,33.02,33.03,23
20170701|2017-03-21 02:30,21,33.04,33.06,33.04,33.05,6
20170701|2017-03-21 03:00,21,33.06,33.2,33.06,33.16,292
20170701|2017-03-21 03:30,21,33.17,33.19,33.16,33.19,173
20170701|2017-03-21 04:00,21,33.19,33.19,33.18,33.18,65
20170701|2017-03-21 04:30,21,33.18,33.26,33.17,33.25,145
20170701|2017-03-21 05:00,21,33.26,33.26,33.18,33.18,79
20170701|2017-03-21 05:30,21,33.18,33.21,33.17,33.17,28
20170701|2017-03-21 06:00,21,33.17,33.21,33.16,33.18,120
20170701|2017-03-21 06:30,21,33.18,33.22,33.18,33.18,154
20170701|2017-03-21 07:00,21,33.18,33.2,33.13,33.14,84
20170701|2017-03-21 07:30,21,33.16,33.16,33.13,33.13,25
20170701|2017-03-21 08:30,21,33.11,33.17,33.05,33.09,1067
20170701|2017-03-21 09:00,21,33.08,33.55,33.07,33.45,2581
20170701|2017-03-21 09:30,21,33.44,33.46,33.29,33.38,677
20170701|2017-03-21 10:00,21,33.38,33.41,33.26,33.33,805
20170701|2017-03-21 10:30,21,33.34,33.41,33.26,33.4,631
20170701|2017-03-21 11:00,21,33.38,33.54,33.36,33.38,1306
20170701|2017-03-21 11:30,21,33.39,33.39,33.26,33.27,940
20170701|2017-03-21 12:00,21,33.28,33.36,33.26,33.32,494
20170701|2017-03-21 12:30,21,33.34,33.34,33.19,33.23,752
20170701|2017-03-21 13:00,21,33.24,33.42,33.22,33.36,1070
20170701|2017-03-21 19:00,22,33.41,33.44,33.38,33.44,39
20170701|2017-03-21 19:30,22,33.44,33.46,33.35,33.35,201
20170701|2017-03-21 20:00,22,33.35,33.38,33.19,33.2,489
20170701|2017-03-21 20:30,22,33.28,33.41,33.28,33.41,106
20170701|2017-03-21 21:00,22,33.42,33.43,33.39,33.42,72
20170701|2017-03-21 21:30,22,33.41,33.44,33.39,33.41,195
20170701|2017-03-21 22:00,22,33.41,33.52,33.41,33.44,81
20170701|2017-03-21 22:30,22,33.47,33.49,33.42,33.42,50
20170701|2017-03-21 23:00,22,33.43,33.44,33.43,33.44,9
20170701|2017-03-21 23:30,22,33.43,33.43,33.41,33.42,7
20170701|2017-03-22 00:30,22,33.41,33.45,33.4,33.44,78
20170701|2017-03-22 01:00,22,33.44,33.45,33.41,33.41,77
20170701|2017-03-22 01:30,22,33.42,33.42,33.37,33.4,27
20170701|2017-03-22 02:00,22,33.39,33.47,33.38,33.47,56
20170701|2017-03-22 02:30,22,33.46,33.46,33.44,33.44,13
20170701|2017-03-22 03:00,22,33.46,33.48,33.46,33.47,26
20170701|2017-03-22 03:30,22,33.45,33.45,33.44,33.45,6
20170701|2017-03-22 04:00,22,33.46,33.54,33.46,33.5,43
20170701|2017-03-22 04:30,22,33.51,33.51,33.44,33.44,6
20170701|2017-03-22 05:00,22,33.46,33.47,33.39,33.39,70
20170701|2017-03-22 05:30,22,33.4,33.44,33.4,33.43,7
20170701|2017-03-22 06:00,22,33.42,33.42,33.39,33.41,19
20170701|2017-03-22 06:30,22,33.42,33.43,33.39,33.39,55
20170701|2017-03-22 07:00,22,33.39,33.39,33.36,33.37,148
20170701|2017-03-22 07:30,22,33.37,33.39,33.36,33.38,21
20170701|2017-03-22 08:30,22,33.38,33.44,33.09,33.16,1832
20170701|2017-03-22 09:00,22,33.15,33.25,33.12,33.25,809
20170701|2017-03-22 09:30,22,33.23,33.24,33.16,33.24,491
20170701|2017-03-22 10:00,22,33.23,33.25,33.07,33.19,1404
20170701|2017-03-22 10:30,22,33.19,33.19,33.11,33.15,824
20170701|2017-03-22 11:00,22,33.15,33.15,33.01,33.09,1259
20170701|2017-03-22 11:30,22,33.09,33.82,33.04,33.61,4012
20170701|2017-03-22 12:00,22,33.61,33.85,33.6,33.68,2253
20170701|2017-03-22 12:30,22,33.66,33.77,33.64,33.72,653
20170701|2017-03-22 13:00,22,33.73,33.82,33.69,33.71,1143
20170701|2017-03-22 19:00,23,33.79,33.8,33.73,33.75,304
20170701|2017-03-22 19:30,23,33.74,33.76,33.68,33.75,348
20170701|2017-03-22 20:00,23,33.72,33.72,33.62,33.63,764
20170701|2017-03-22 20:30,23,33.64,33.71,33.62,33.71,286
20170701|2017-03-22 21:00,23,33.7,33.7,33.62,33.7,118
20170701|2017-03-22 21:30,23,33.68,33.68,33.61,33.65,123
20170701|2017-03-22 22:00,23,33.63,33.64,33.6,33.6,75
20170701|2017-03-22 22:30,23,33.6,33.64,33.6,33.64,38
20170701|2017-03-22 23:00,23,33.64,33.65,33.64,33.65,6
20170701|2017-03-22 23:30,23,33.65,33.65,33.65,33.65,6
20170701|2017-03-23 00:00,23,33.64,33.66,33.64,33.65,95
20170701|2017-03-23 00:30,23,33.62,33.63,33.59,33.59,257
20170701|2017-03-23 01:00,23,33.59,33.6,33.55,33.58,398
20170701|2017-03-23 01:30,23,33.57,33.57,33.45,33.46,706
20170701|2017-03-23 02:00,23,33.47,33.55,33.46,33.55,110
20170701|2017-03-23 02:30,23,33.52,33.59,33.52,33.59,37
20170701|2017-03-23 03:00,23,33.6,33.6,33.56,33.56,96
20170701|2017-03-23 03:30,23,33.54,33.54,33.48,33.5,111
20170701|2017-03-23 04:00,23,33.51,33.64,33.51,33.63,92
20170701|2017-03-23 04:30,23,33.63,33.63,33.48,33.5,162
20170701|2017-03-23 05:00,23,33.49,33.52,33.49,33.52,107
20170701|2017-03-23 05:30,23,33.53,33.54,33.53,33.54,34
20170701|2017-03-23 06:00,23,33.53,33.6,33.53,33.59,74
20170701|2017-03-23 06:30,23,33.6,33.63,33.58,33.58,104
20170701|2017-03-23 07:00,23,33.59,33.63,33.58,33.61,40
20170701|2017-03-23 07:30,23,33.62,33.64,33.6,33.63,92
20170701|2017-03-23 08:30,23,33.63,33.92,33.55,33.9,1950
20170701|2017-03-23 09:00,23,33.89,34.01,33.74,33.95,1835
20170701|2017-03-23 09:30,23,33.97,34.19,33.89,34.16,2901
20170701|2017-03-23 10:00,23,34.15,34.16,34.01,34.06,2006
20170701|2017-03-23 10:30,23,34.04,34.12,33.74,33.82,1886
20170701|2017-03-23 11:00,23,33.82,33.94,33.76,33.82,723
20170701|2017-03-23 11:30,23,33.81,33.84,33.69,33.82,1134
20170701|2017-03-23 12:00,23,33.82,33.83,33.7,33.71,621
20170701|2017-03-23 12:30,23,33.72,33.75,33.63,33.64,489
20170701|2017-03-23 13:00,23,33.65,33.65,33.39,33.39,3109
20170701|2017-03-23 19:00,24,33.42,33.43,33.35,33.41,113
20170701|2017-03-23 19:30,24,33.4,33.42,33.38,33.42,41
20170701|2017-03-23 20:00,24,33.45,33.55,33.39,33.39,177
20170701|2017-03-23 20:30,24,33.37,33.43,33.36,33.37,60
20170701|2017-03-23 21:00,24,33.35,33.35,33.3,33.35,28
20170701|2017-03-23 21:30,24,33.33,33.33,33.25,33.3,115
20170701|2017-03-23 22:00,24,33.3,33.31,33.25,33.25,26
20170701|2017-03-23 22:30,24,33.25,33.25,33.21,33.25,244
20170701|2017-03-23 23:00,24,33.25,33.26,33.25,33.26,25
20170701|2017-03-23 23:30,24,33.27,33.33,33.26,33.32,51
20170701|2017-03-24 00:00,24,33.31,33.33,33.31,33.32,18
20170701|2017-03-24 00:30,24,33.31,33.31,33.25,33.26,84
20170701|2017-03-24 01:00,24,33.25,33.25,33.23,33.25,47
20170701|2017-03-24 01:30,24,33.25,33.25,33.21,33.21,27
20170701|2017-03-24 02:00,24,33.22,33.23,33.19,33.19,39
20170701|2017-03-24 02:30,24,33.19,33.25,33.18,33.21,160
20170701|2017-03-24 03:00,24,33.19,33.19,33.12,33.14,147
20170701|2017-03-24 03:30,24,33.16,33.23,33.15,33.2,23
20170701|2017-03-24 04:00,24,33.18,33.18,33.12,33.14,125
20170701|2017-03-24 04:30,24,33.13,33.16,33.13,33.16,11
20170701|2017-03-24 05:00,24,33.15,33.15,33.07,33.07,143
20170701|2017-03-24 05:30,24,33.12,33.13,33.08,33.1,109
20170701|2017-03-24 06:00,24,33.12,33.14,33.12,33.14,14
20170701|2017-03-24 06:30,24,33.12,33.21,33.12,33.18,127
20170701|2017-03-24 07:00,24,33.16,33.16,33.13,33.16,43
20170701|2017-03-24 07:30,24,33.14,33.14,33.11,33.12,21
20170701|2017-03-24 08:30,24,33.19,33.25,33.01,33.15,1583
20170701|2017-03-24 09:00,24,33.15,33.15,32.91,32.96,703
20170701|2017-03-24 09:30,24,32.95,33.06,32.9,33.04,634
20170701|2017-03-24 10:00,24,33.03,33.03,32.77,32.89,1717
20170701|2017-03-24 10:30,24,32.91,32.93,32.79,32.84,558
20170701|2017-03-24 11:00,24,32.84,32.84,32.68,32.68,982
20170701|2017-03-24 11:30,24,32.7,32.77,32.65,32.71,884
20170701|2017-03-24 12:00,24,32.71,32.71,32.66,32.66,583
20170701|2017-03-24 12:30,24,32.68,32.72,32.5,32.53,1150
20170701|2017-03-24 13:00,24,32.52,32.67,32.45,32.45,1950
20170701|2017-03-26 19:00,27,32.54,32.6,32.51,32.57,105
20170701|2017-03-26 19:30,27,32.57,32.6,32.57,32.6,167
20170701|2017-03-26 20:00,27,32.6,32.62,32.41,32.43,202
20170701|2017-03-26 20:30,27,32.45,32.5,32.38,32.42,129
20170701|2017-03-26 21:00,27,32.41,32.46,32.41,32.42,42
20170701|2017-03-26 21:30,27,32.41,32.44,32.39,32.41,53
20170701|2017-03-26 22:00,27,32.42,32.42,32.39,32.39,66
20170701|2017-03-26 22:30,27,32.38,32.4,32.36,32.36,45
20170701|2017-03-26 23:00,27,32.37,32.38,32.37,32.38,23
20170701|2017-03-26 23:30,27,32.39,32.39,32.39,32.39,3
20170701|2017-03-27 00:00,27,32.39,32.39,32.36,32.36,20
20170701|2017-03-27 00:30,27,32.38,32.4,32.38,32.4,11
20170701|2017-03-27 01:00,27,32.39,32.41,32.38,32.4,62
20170701|2017-03-27 01:30,27,32.4,32.4,32.34,32.36,68
20170701|2017-03-27 02:00,27,32.36,32.36,32.16,32.29,331
20170701|2017-03-27 02:30,27,32.26,32.33,32.24,32.31,49
20170701|2017-03-27 03:00,27,32.29,32.33,32.28,32.28,6
20170701|2017-03-27 03:30,27,32.28,32.3,32.28,32.3,39
20170701|2017-03-27 04:00,27,32.3,32.3,32.25,32.25,129
20170701|2017-03-27 04:30,27,32.26,32.27,32.23,32.24,22
20170701|2017-03-27 05:00,27,32.24,32.24,32.16,32.16,135
20170701|2017-03-27 05:30,27,32.17,32.18,32.14,32.17,235
20170701|2017-03-27 06:00,27,32.17,32.18,32.16,32.18,20
20170701|2017-03-27 06:30,27,32.18,32.2,32.18,32.19,103
20170701|2017-03-27 07:00,27,32.2,32.21,32.16,32.18,207
20170701|2017-03-27 07:30,27,32.17,32.19,32.16,32.19,128
20170701|2017-03-27 08:30,27,32.24,32.27,31.91,32.11,3062
20170701|2017-03-27 09:00,27,32.11,32.38,32,32.26,1999
20170701|2017-03-27 09:30,27,32.26,32.38,32.2,32.38,924
20170701|2017-03-27 10:00,27,32.36,32.38,32.31,32.37,461
20170701|2017-03-27 10:30,27,32.37,32.48,32.36,32.42,381
20170701|2017-03-27 11:00,27,32.42,32.58,32.42,32.48,1113
20170701|2017-03-27 11:30,27,32.48,32.49,32.36,32.41,694
20170701|2017-03-27 12:00,27,32.41,32.51,32.38,32.51,600
20170701|2017-03-27 12:30,27,32.5,32.66,32.48,32.59,875
20170701|2017-03-27 13:00,27,32.58,32.64,32.49,32.52,1188
20170701|2017-03-27 19:00,28,32.58,32.6,32.54,32.55,35
20170701|2017-03-27 19:30,28,32.54,32.59,32.54,32.59,11
20170701|2017-03-27 20:00,28,32.6,32.6,32.52,32.55,109
20170701|2017-03-27 20:30,28,32.55,32.61,32.55,32.61,27
20170701|2017-03-27 21:00,28,32.6,32.61,32.58,32.61,12
20170701|2017-03-27 21:30,28,32.6,32.61,32.58,32.59,224
20170701|2017-03-27 22:00,28,32.6,32.68,32.6,32.63,201
20170701|2017-03-27 22:30,28,32.64,32.64,32.61,32.61,10
20170701|2017-03-27 23:00,28,32.65,32.66,32.65,32.66,27
20170701|2017-03-27 23:30,28,32.64,32.64,32.62,32.62,19
20170701|2017-03-28 00:00,28,32.62,32.63,32.62,32.63,7
20170701|2017-03-28 00:30,28,32.62,32.62,32.62,32.62,5
20170701|2017-03-28 01:00,28,32.62,32.64,32.57,32.57,142
20170701|2017-03-28 01:30,28,32.54,32.54,32.46,32.5,226
20170701|2017-03-28 02:00,28,32.52,32.62,32.51,32.55,75
20170701|2017-03-28 02:30,28,32.55,32.63,32.55,32.62,63
20170701|2017-03-28 03:00,28,32.6,32.62,32.56,32.61,33
20170701|2017-03-28 03:30,28,32.6,32.65,32.59,32.61,43
20170701|2017-03-28 04:00,28,32.61,32.65,32.59,32.59,16
20170701|2017-03-28 04:30,28,32.55,32.56,32.51,32.52,29
20170701|2017-03-28 05:00,28,32.54,32.56,32.54,32.56,4
20170701|2017-03-28 06:00,28,32.54,32.56,32.51,32.52,53
20170701|2017-03-28 06:30,28,32.52,32.62,32.52,32.6,344
20170701|2017-03-28 07:00,28,32.61,32.62,32.59,32.6,21
20170701|2017-03-28 07:30,28,32.6,32.64,32.6,32.63,18
20170701|2017-03-28 08:30,28,32.62,32.67,32.49,32.56,805
20170701|2017-03-28 09:00,28,32.55,32.66,32.55,32.64,549
20170701|2017-03-28 09:30,28,32.64,32.89,32.63,32.89,1516
20170701|2017-03-28 10:00,28,32.89,32.91,32.79,32.8,551
20170701|2017-03-28 10:30,28,32.8,32.82,32.74,32.75,1157
20170701|2017-03-28 11:00,28,32.76,32.8,32.72,32.76,914
20170701|2017-03-28 11:30,28,32.77,32.78,32.72,32.73,582
20170701|2017-03-28 12:00,28,32.72,32.8,32.72,32.76,461
20170701|2017-03-28 12:30,28,32.76,32.85,32.74,32.77,755
20170701|2017-03-28 13:00,28,32.76,32.79,32.71,32.71,496
20170701|2017-03-28 19:00,29,32.71,32.77,32.71,32.75,114
20170701|2017-03-28 19:30,29,32.76,32.8,32.76,32.8,32
20170701|2017-03-28 20:00,29,32.8,32.83,32.75,32.77,212
20170701|2017-03-28 20:30,29,32.76,32.78,32.73,32.74,162
20170701|2017-03-28 21:00,29,32.73,32.78,32.72,32.72,104
20170701|2017-03-28 21:30,29,32.72,32.72,32.7,32.72,181
20170701|2017-03-28 22:00,29,32.71,32.72,32.68,32.69,114
20170701|2017-03-28 22:30,29,32.71,32.71,32.71,32.71,1
20170701|2017-03-28 23:00,29,32.72,32.72,32.72,32.72,16
20170701|2017-03-28 23:30,29,32.71,32.72,32.71,32.72,26
20170701|2017-03-29 00:00,29,32.72,32.72,32.72,32.72,32
20170701|2017-03-29 00:30,29,32.72,32.73,32.69,32.73,156
20170701|2017-03-29 01:00,29,32.74,32.75,32.72,32.75,171
20170701|2017-03-29 01:30,29,32.76,32.8,32.75,32.8,133
20170701|2017-03-29 02:00,29,32.79,32.81,32.79,32.79,102
20170701|2017-03-29 02:30,29,32.78,32.79,32.77,32.79,83
20170701|2017-03-29 03:00,29,32.79,32.91,32.77,32.91,792
20170701|2017-03-29 03:30,29,32.92,32.92,32.85,32.85,396
20170701|2017-03-29 04:00,29,32.84,32.84,32.81,32.82,38
20170701|2017-03-29 04:30,29,32.81,32.81,32.79,32.81,12
20170701|2017-03-29 05:00,29,32.81,32.81,32.75,32.76,110
20170701|2017-03-29 05:30,29,32.77,32.79,32.75,32.79,70
20170701|2017-03-29 06:00,29,32.79,32.8,32.78,32.78,17
20170701|2017-03-29 06:30,29,32.78,32.79,32.77,32.78,31
20170701|2017-03-29 07:00,29,32.78,32.85,32.76,32.83,250
20170701|2017-03-29 07:30,29,32.82,32.85,32.82,32.84,86
20170701|2017-03-29 08:30,29,32.85,32.85,32.71,32.76,1257
20170701|2017-03-29 09:00,29,32.76,32.77,32.7,32.7,543
20170701|2017-03-29 09:30,29,32.71,32.85,32.71,32.74,511
20170701|2017-03-29 10:00,29,32.75,32.75,32.53,32.59,1830
20170701|2017-03-29 10:30,29,32.6,32.66,32.53,32.55,991
20170701|2017-03-29 11:00,29,32.57,32.62,32.55,32.56,193
20170701|2017-03-29 11:30,29,32.56,32.6,32.52,32.6,254
20170701|2017-03-29 12:00,29,32.59,32.62,32.55,32.58,441
20170701|2017-03-29 12:30,29,32.59,32.65,32.58,32.59,229
20170701|2017-03-29 13:00,29,32.6,32.6,32.44,32.46,1656
20170701|2017-03-29 19:00,30,32.51,32.58,32.51,32.55,63
20170701|2017-03-29 19:30,30,32.55,32.57,32.54,32.55,69
20170701|2017-03-29 20:00,30,32.55,32.56,32.42,32.42,234
20170701|2017-03-29 20:30,30,32.41,32.48,32.35,32.38,312
20170701|2017-03-29 21:00,30,32.38,32.43,32.38,32.39,30
20170701|2017-03-29 21:30,30,32.41,32.41,32.35,32.38,280
20170701|2017-03-29 22:00,30,32.38,32.41,32.37,32.4,77
20170701|2017-03-29 22:30,30,32.38,32.38,32.38,32.38,1
20170701|2017-03-29 23:00,30,32.39,32.41,32.39,32.41,9
20170701|2017-03-29 23:30,30,32.42,32.42,32.42,32.42,23
20170701|2017-03-30 00:00,30,32.4,32.44,32.4,32.44,84
20170701|2017-03-30 00:30,30,32.4,32.4,32.33,32.34,58
20170701|2017-03-30 01:00,30,32.35,32.37,32.34,32.35,23
20170701|2017-03-30 01:30,30,32.34,32.34,32.29,32.33,195
20170701|2017-03-30 02:00,30,32.32,32.32,32.29,32.29,110
20170701|2017-03-30 02:30,30,32.3,32.31,32.29,32.29,76
20170701|2017-03-30 03:00,30,32.28,32.3,32.27,32.28,44
20170701|2017-03-30 03:30,30,32.29,32.29,32.16,32.17,158
20170701|2017-03-30 04:00,30,32.16,32.17,32.08,32.09,336
20170701|2017-03-30 04:30,30,32.09,32.14,32.08,32.1,73
20170701|2017-03-30 05:00,30,32.1,32.12,32.09,32.1,169
20170701|2017-03-30 05:30,30,32.09,32.1,32.08,32.09,183
20170701|2017-03-30 06:00,30,32.07,32.12,32.03,32.12,95
20170701|2017-03-30 06:30,30,32.1,32.11,32.08,32.08,239
20170701|2017-03-30 07:00,30,32.08,32.11,32.06,32.1,104
20170701|2017-03-30 07:30,30,32.1,32.11,32.06,32.07,189
20170701|2017-03-30 08:30,30,32.12,32.12,31.79,31.87,2994
20170701|2017-03-30 09:00,30,31.87,31.88,31.8,31.81,1084
20170701|2017-03-30 09:30,30,31.8,32.18,31.75,32.18,2325
20170701|2017-03-30 10:00,30,32.19,32.27,32.07,32.2,1700
20170701|2017-03-30 10:30,30,32.22,32.24,32.1,32.23,638
20170701|2017-03-30 11:00,30,32.24,32.37,32.24,32.3,968
20170701|2017-03-30 11:30,30,32.28,32.4,32.26,32.3,654
20170701|2017-03-30 12:00,30,32.3,32.35,32.26,32.29,684
20170701|2017-03-30 12:30,30,32.29,32.32,32.28,32.3,1078
20170701|2017-03-30 13:00,30,32.3,32.37,32.25,32.29,1112
20170701|2017-03-30 19:00,31,32.2,32.27,32.18,32.19,39
20170701|2017-03-30 19:30,31,32.21,32.22,32.19,32.2,9
20170701|2017-03-30 20:00,31,32.21,32.36,32.17,32.35,176
20170701|2017-03-30 20:30,31,32.36,32.36,32.3,32.3,34
20170701|2017-03-30 21:00,31,32.29,32.35,32.28,32.28,49
20170701|2017-03-30 21:30,31,32.28,32.28,32.21,32.21,97
20170701|2017-03-30 22:00,31,32.23,32.27,32.2,32.21,137
20170701|2017-03-30 22:30,31,32.23,32.26,32.23,32.26,35
20170701|2017-03-30 23:00,31,32.26,32.28,32.26,32.28,27
20170701|2017-03-30 23:30,31,32.28,32.3,32.28,32.3,6
20170701|2017-03-31 00:30,31,32.27,32.27,32.2,32.25,82
20170701|2017-03-31 01:00,31,32.24,32.24,32.14,32.18,35
20170701|2017-03-31 01:30,31,32.12,32.14,32.08,32.08,116
20170701|2017-03-31 02:00,31,32.09,32.1,32.04,32.07,176
20170701|2017-03-31 02:30,31,32.11,32.19,32.08,32.08,127
20170701|2017-03-31 03:00,31,32.09,32.12,32.02,32.1,50
20170701|2017-03-31 03:30,31,32.09,32.1,32.09,32.1,2
20170701|2017-03-31 04:00,31,32.1,32.1,32.02,32.03,60
20170701|2017-03-31 04:30,31,32.03,32.05,32.02,32.02,5
20170701|2017-03-31 05:00,31,32.03,32.08,32.02,32.06,27
20170701|2017-03-31 05:30,31,32.07,32.07,32.04,32.04,5
20170701|2017-03-31 06:00,31,32.04,32.06,32.04,32.05,21
20170701|2017-03-31 06:30,31,32.04,32.05,32.01,32.01,79
20170701|2017-03-31 07:00,31,32,32.02,31.92,31.97,160
20170701|2017-03-31 07:30,31,31.98,32.03,31.98,32,97
20170701|2017-03-31 08:30,31,32.02,32.21,31.99,32.06,3533
20170701|2017-03-31 09:00,31,32.06,32.09,31.91,31.92,391
20170701|2017-03-31 09:30,31,31.92,31.98,31.86,31.93,1232
20170701|2017-03-31 10:00,31,31.91,31.97,31.91,31.94,805
20170701|2017-03-31 10:30,31,31.93,31.93,31.8,31.84,1902
20170701|2017-03-31 11:00,31,31.82,31.9,31.6,31.9,5310
20170701|2017-03-31 11:30,31,31.91,32.21,31.84,32.14,3150
20170701|2017-03-31 12:00,31,32.15,32.24,32.05,32.1,1489
20170701|2017-03-31 12:30,31,32.09,32.17,32.04,32.09,1987
20170701|2017-03-31 13:00,31,32.09,32.14,32,32.09,2373
20170701|2017-04-02 19:00,3,32.07,32.26,32.07,32.23,276
20170701|2017-04-02 19:30,3,32.23,32.3,32.23,32.28,46
20170701|2017-04-02 20:00,3,32.25,32.26,32.13,32.19,206
20170701|2017-04-02 20:30,3,32.18,32.2,32.18,32.2,72
20170701|2017-04-02 21:00,3,32.19,32.21,32.19,32.2,35
20170701|2017-04-02 21:30,3,32.21,32.22,32.21,32.21,17
20170701|2017-04-02 22:00,3,32.19,32.19,32.19,32.19,7
20170701|2017-04-02 22:30,3,32.19,32.19,32.14,32.15,25
20170701|2017-04-02 23:00,3,32.15,32.16,32.14,32.16,12
20170701|2017-04-02 23:30,3,32.15,32.16,32.15,32.16,5
20170701|2017-04-03 00:00,3,32.16,32.16,32.12,32.12,21
20170701|2017-04-03 00:30,3,32.12,32.12,32.12,32.12,3
20170701|2017-04-03 01:00,3,32.13,32.15,32.1,32.13,90
20170701|2017-04-03 01:30,3,32.14,32.26,32.14,32.24,91
20170701|2017-04-03 02:00,3,32.26,32.26,32.23,32.24,31
20170701|2017-04-03 02:30,3,32.21,32.33,32.21,32.3,52
20170701|2017-04-03 03:00,3,32.27,32.28,32.23,32.24,82
20170701|2017-04-03 03:30,3,32.24,32.29,32.24,32.29,56
20170701|2017-04-03 04:00,3,32.3,32.35,32.29,32.29,323
20170701|2017-04-03 05:00,3,32.29,32.31,32.29,32.29,22
20170701|2017-04-03 05:30,3,32.28,32.28,32.25,32.25,24
20170701|2017-04-03 06:00,3,32.26,32.26,32.23,32.24,133
20170701|2017-04-03 06:30,3,32.24,32.25,32.22,32.24,31
20170701|2017-04-03 07:00,3,32.24,32.28,32.22,32.23,159
20170701|2017-04-03 07:30,3,32.22,32.26,32.19,32.26,282
20170701|2017-04-03 08:30,3,32.22,32.38,32.16,32.2,1626
20170701|2017-04-03 09:00,3,32.2,32.25,32.13,32.15,1082
20170701|2017-04-03 09:30,3,32.15,32.15,31.91,31.92,1601
20170701|2017-04-03 10:00,3,31.95,32.01,31.92,31.95,992
20170701|2017-04-03 10:30,3,31.95,31.96,31.86,31.87,677
20170701|2017-04-03 11:00,3,31.88,31.92,31.83,31.86,773
20170701|2017-04-03 11:30,3,31.86,31.9,31.8,31.81,960
20170701|2017-04-03 12:00,3,31.81,31.86,31.79,31.8,1430
20170701|2017-04-03 12:30,3,31.81,31.82,31.77,31.77,673
20170701|2017-04-03 13:00,3,31.77,31.8,31.63,31.7,1987
20170701|2017-04-03 19:00,4,31.79,31.8,31.72,31.74,134
20170701|2017-04-03 19:30,4,31.73,31.75,31.72,31.73,30
20170701|2017-04-03 20:00,4,31.74,31.75,31.7,31.75,70
20170701|2017-04-03 20:30,4,31.76,31.87,31.76,31.86,205
20170701|2017-04-03 21:00,4,31.86,31.86,31.78,31.79,76
20170701|2017-04-03 21:30,4,31.79,31.8,31.77,31.79,58
20170701|2017-04-03 22:00,4,31.79,31.79,31.79,31.79,58
20170701|2017-04-03 22:30,4,31.78,31.79,31.78,31.79,19
20170701|2017-04-03 23:00,4,31.77,31.77,31.73,31.74,101
20170701|2017-04-03 23:30,4,31.75,31.77,31.75,31.76,30
20170701|2017-04-04 00:00,4,31.77,31.77,31.75,31.75,67
20170701|2017-04-04 00:30,4,31.75,31.75,31.72,31.72,39
20170701|2017-04-04 01:00,4,31.73,31.73,31.69,31.7,160
20170701|2017-04-04 01:30,4,31.69,31.73,31.68,31.73,88
20170701|2017-04-04 02:00,4,31.74,31.74,31.64,31.7,264
20170701|2017-04-04 02:30,4,31.66,31.66,31.63,31.63,136
20170701|2017-04-04 03:00,4,31.63,31.74,31.61,31.7,143
20170701|2017-04-04 03:30,4,31.7,31.71,31.67,31.69,20
20170701|2017-04-04 04:00,4,31.69,31.69,31.69,31.69,2
20170701|2017-04-04 04:30,4,31.69,31.75,31.69,31.69,53
20170701|2017-04-04 05:00,4,31.69,31.69,31.67,31.69,65
20170701|2017-04-04 05:30,4,31.68,31.7,31.67,31.67,216
20170701|2017-04-04 06:00,4,31.68,31.71,31.67,31.67,222
20170701|2017-04-04 06:30,4,31.67,31.68,31.64,31.65,72
20170701|2017-04-04 07:00,4,31.65,31.69,31.63,31.68,109
20170701|2017-04-04 07:30,4,31.69,31.69,31.68,31.68,9
20170701|2017-04-04 08:30,4,31.69,31.78,31.52,31.62,2586
20170701|2017-04-04 09:00,4,31.62,31.98,31.58,31.82,2922
20170701|2017-04-04 09:30,4,31.81,31.93,31.75,31.77,757
20170701|2017-04-04 10:00,4,31.78,31.84,31.65,31.67,1006
20170701|2017-04-04 10:30,4,31.68,31.79,31.61,31.76,1578
20170701|2017-04-04 11:00,4,31.74,31.77,31.65,31.73,545
20170701|2017-04-04 11:30,4,31.72,31.75,31.66,31.69,505
20170701|2017-04-04 12:00,4,31.69,31.74,31.6,31.72,502
20170701|2017-04-04 12:30,4,31.68,31.72,31.66,31.72,563
20170701|2017-04-04 13:00,4,31.72,31.76,31.65,31.66,1927
20170701|2017-04-04 19:00,5,31.67,31.71,31.66,31.7,97
20170701|2017-04-04 19:30,5,31.72,31.73,31.7,31.72,14
20170701|2017-04-04 20:00,5,31.75,31.79,31.65,31.78,163
20170701|2017-04-04 20:30,5,31.76,31.82,31.74,31.81,121
20170701|2017-04-04 21:00,5,31.81,31.82,31.81,31.82,4
20170701|2017-04-04 21:30,5,31.82,31.93,31.81,31.91,88
20170701|2017-04-04 22:00,5,31.91,31.95,31.86,31.87,217
20170701|2017-04-04 22:30,5,31.87,31.9,31.87,31.88,28
20170701|2017-04-04 23:00,5,31.88,31.95,31.88,31.92,262
20170701|2017-04-04 23:30,5,31.91,31.91,31.9,31.9,27
20170701|2017-04-05 00:00,5,31.9,31.9,31.9,31.9,28
20170701|2017-04-05 00:30,5,31.9,32.03,31.9,32.02,465
20170701|2017-04-05 01:00,5,32.03,32.04,31.99,32.01,177
20170701|2017-04-05 01:30,5,31.97,32,31.96,32,24
20170701|2017-04-05 02:00,5,32.02,32.06,32.01,32.01,313
20170701|2017-04-05 02:30,5,32.03,32.13,32.03,32.1,586
20170701|2017-04-05 03:00,5,32.1,32.28,32.1,32.24,512
20170701|2017-04-05 03:30,5,32.22,32.22,32.14,32.16,80
20170701|2017-04-05 04:00,5,32.15,32.21,32.15,32.21,162
20170701|2017-04-05 04:30,5,32.22,32.24,32.15,32.22,296
20170701|2017-04-05 05:00,5,32.22,32.25,32.2,32.2,417
20170701|2017-04-05 05:30,5,32.2,32.2,32.09,32.11,83
20170701|2017-04-05 06:00,5,32.09,32.14,32.09,32.13,275
20170701|2017-04-05 06:30,5,32.12,32.12,32.1,32.11,174
20170701|2017-04-05 07:00,5,32.11,32.12,32.08,32.11,332
20170701|2017-04-05 07:30,5,32.11,32.12,32.06,32.09,142
20170701|2017-04-05 08:30,5,32.14,32.2,32.05,32.07,2593
20170701|2017-04-05 09:00,5,32.06,32.1,32.02,32.08,860
20170701|2017-04-05 09:30,5,32.08,32.08,31.9,31.93,1302
20170701|2017-04-05 10:00,5,31.92,32,31.88,31.97,1089
20170701|2017-04-05 10:30,5,31.98,32.09,31.98,32.05,1286
20170701|2017-04-05 11:00,5,32.06,32.1,32,32.01,876
20170701|2017-04-05 11:30,5,32,32.09,31.95,32.08,676
20170701|2017-04-05 12:00,5,32.06,32.11,32.02,32.06,983
20170701|2017-04-05 12:30,5,32.06,32.14,32.02,32.1,711
20170701|2017-04-05 13:00,5,32.12,32.18,32.06,32.12,2627
20170701|2017-04-05 19:00,6,32.15,32.21,32.15,32.21,132
20170701|2017-04-05 19:30,6,32.22,32.28,32.15,32.17,397
20170701|2017-04-05 20:00,6,32.16,32.16,32.04,32.05,256
20170701|2017-04-05 20:30,6,32.03,32.1,32.01,32.1,44
20170701|2017-04-05 21:00,6,32.08,32.1,32.08,32.09,68
20170701|2017-04-05 21:30,6,32.08,32.12,32.04,32.07,99
20170701|2017-04-05 22:00,6,32.11,32.11,32.08,32.08,24
20170701|2017-04-05 22:30,6,32.08,32.09,32.08,32.08,19
20170701|2017-04-05 23:00,6,32.09,32.09,32.06,32.07,36
20170701|2017-04-05 23:30,6,32.07,32.07,32.07,32.07,2
20170701|2017-04-06 00:00,6,32.07,32.07,32.07,32.07,5
20170701|2017-04-06 00:30,6,32.07,32.08,32.06,32.06,38
20170701|2017-04-06 01:00,6,32.06,32.11,32.05,32.05,82
20170701|2017-04-06 01:30,6,32.08,32.08,32.06,32.08,15
20170701|2017-04-06 02:00,6,32.05,32.05,32,32.02,139
20170701|2017-04-06 02:30,6,32.02,32.04,32.02,32.04,71
20170701|2017-04-06 03:00,6,32.04,32.05,32.02,32.03,42
20170701|2017-04-06 03:30,6,32.04,32.04,32.02,32.04,18
20170701|2017-04-06 04:00,6,32.03,32.14,32.03,32.07,134
20170701|2017-04-06 04:30,6,32.09,32.1,32.04,32.05,33
20170701|2017-04-06 05:00,6,32.05,32.07,31.99,32.02,78
20170701|2017-04-06 05:30,6,32.04,32.06,32.03,32.05,7
20170701|2017-04-06 06:00,6,32.07,32.11,32.05,32.07,81
20170701|2017-04-06 06:30,6,32.07,32.17,32.07,32.13,195
20170701|2017-04-06 07:00,6,32.12,32.14,32.08,32.13,145
20170701|2017-04-06 07:30,6,32.14,32.17,32.12,32.12,174
20170701|2017-04-06 08:30,6,32.06,32.1,31.88,32,3615
20170701|2017-04-06 09:00,6,32,32,31.89,31.98,1082
20170701|2017-04-06 09:30,6,31.98,32.04,31.92,31.92,621
20170701|2017-04-06 10:00,6,31.91,31.94,31.82,31.85,1222
20170701|2017-04-06 10:30,6,31.85,31.89,31.79,31.83,512
20170701|2017-04-06 11:00,6,31.84,31.86,31.75,31.82,791
20170701|2017-04-06 11:30,6,31.82,31.82,31.75,31.76,471
20170701|2017-04-06 12:00,6,31.77,31.79,31.7,31.72,658
20170701|2017-04-06 12:30,6,31.72,31.75,31.7,31.72,319
20170701|2017-04-06 13:00,6,31.71,31.77,31.53,31.54,2346
20170701|2017-04-06 19:00,7,31.6,31.6,31.56,31.59,244
20170701|2017-04-06 19:30,7,31.59,31.64,31.59,31.6,27
20170701|2017-04-06 20:00,7,31.6,31.64,31.53,31.6,365
20170701|2017-04-06 20:30,7,31.6,31.7,31.6,31.65,134
20170701|2017-04-06 21:00,7,31.65,31.66,31.6,31.6,144
20170701|2017-04-06 21:30,7,31.6,31.67,31.59,31.63,194
20170701|2017-04-06 22:00,7,31.63,31.63,31.59,31.59,136
20170701|2017-04-06 22:30,7,31.57,31.6,31.57,31.6,28
20170701|2017-04-06 23:00,7,31.6,31.6,31.56,31.56,99
20170701|2017-04-06 23:30,7,31.57,31.58,31.57,31.58,32
20170701|2017-04-07 00:00,7,31.57,31.59,31.57,31.57,43
20170701|2017-04-07 00:30,7,31.56,31.61,31.54,31.55,74
20170701|2017-04-07 01:00,7,31.54,31.56,31.52,31.52,50
20170701|2017-04-07 01:30,7,31.55,31.55,31.45,31.51,926
20170701|2017-04-07 02:00,7,31.5,31.52,31.42,31.47,275
20170701|2017-04-07 02:30,7,31.45,31.45,31.4,31.4,561
20170701|2017-04-07 03:00,7,31.4,31.4,31.38,31.38,240
20170701|2017-04-07 03:30,7,31.38,31.39,31.3,31.31,2520
20170701|2017-04-07 04:00,7,31.33,31.37,31.32,31.35,42
20170701|2017-04-07 04:30,7,31.36,31.45,31.34,31.45,419
20170701|2017-04-07 05:00,7,31.46,31.49,31.41,31.41,58
20170701|2017-04-07 05:30,7,31.4,31.42,31.4,31.42,34
20170701|2017-04-07 06:00,7,31.42,31.42,31.41,31.42,13
20170701|2017-04-07 06:30,7,31.42,31.48,31.4,31.48,129
20170701|2017-04-07 07:00,7,31.45,31.51,31.36,31.36,236
20170701|2017-04-07 07:30,7,31.37,31.43,31.35,31.42,220
20170701|2017-04-07 08:30,7,31.49,31.5,31.33,31.46,2655
20170701|2017-04-07 09:00,7,31.46,31.51,31.36,31.42,1312
20170701|2017-04-07 09:30,7,31.42,31.84,31.42,31.82,1490
20170701|2017-04-07 10:00,7,31.82,31.89,31.75,31.81,1358
20170701|2017-04-07 10:30,7,31.81,31.9,31.79,31.82,1060
20170701|2017-04-07 11:00,7,31.83,31.88,31.77,31.81,722
20170701|2017-04-07 11:30,7,31.82,31.89,31.79,31.81,298
20170701|2017-04-07 12:00,7,31.8,31.84,31.71,31.75,397
20170701|2017-04-07 12:30,7,31.76,31.89,31.74,31.85,1002
20170701|2017-04-07 13:00,7,31.87,31.94,31.78,31.85,1418
20170701|2017-04-09 19:00,10,31.88,32.05,31.82,32.03,261
20170701|2017-04-09 19:30,10,31.99,31.99,31.95,31.98,25
20170701|2017-04-09 20:00,10,31.95,31.96,31.79,31.87,165
20170701|2017-04-09 20:30,10,31.87,31.88,31.82,31.84,38
20170701|2017-04-09 21:00,10,31.84,31.85,31.83,31.85,27
20170701|2017-04-09 21:30,10,31.83,31.83,31.69,31.71,205
20170701|2017-04-09 22:00,10,31.72,31.83,31.7,31.8,78
20170701|2017-04-09 22:30,10,31.8,31.83,31.8,31.81,19
20170701|2017-04-09 23:00,10,31.81,31.81,31.78,31.78,54
20170701|2017-04-09 23:30,10,31.79,31.79,31.76,31.76,5
20170701|2017-04-10 00:00,10,31.77,31.8,31.77,31.77,49
20170701|2017-04-10 00:30,10,31.75,31.88,31.72,31.86,95
20170701|2017-04-10 01:00,10,31.82,31.82,31.76,31.78,199
20170701|2017-04-10 01:30,10,31.77,31.8,31.69,31.69,227
20170701|2017-04-10 02:00,10,31.69,31.69,31.63,31.63,242
20170701|2017-04-10 02:30,10,31.65,31.65,31.6,31.61,28
20170701|2017-04-10 03:00,10,31.61,31.67,31.61,31.66,74
20170701|2017-04-10 03:30,10,31.65,31.66,31.64,31.65,44
20170701|2017-04-10 04:00,10,31.65,31.66,31.63,31.64,48
20170701|2017-04-10 04:30,10,31.64,31.64,31.57,31.59,54
20170701|2017-04-10 05:00,10,31.59,31.59,31.58,31.58,6
20170701|2017-04-10 05:30,10,31.58,31.58,31.57,31.57,16
20170701|2017-04-10 06:00,10,31.57,31.58,31.44,31.5,369
20170701|2017-04-10 06:30,10,31.49,31.51,31.45,31.48,184
20170701|2017-04-10 07:00,10,31.48,31.54,31.47,31.49,194
20170701|2017-04-10 07:30,10,31.49,31.54,31.49,31.5,170
20170701|2017-04-10 08:30,10,31.5,31.66,31.47,31.61,1552
20170701|2017-04-10 09:00,10,31.63,31.67,31.59,31.62,396
20170701|2017-04-10 09:30,10,31.62,31.67,31.59,31.59,502
20170701|2017-04-10 10:00,10,31.6,31.64,31.59,31.64,227
20170701|2017-04-10 10:30,10,31.63,31.63,31.54,31.61,651
20170701|2017-04-10 11:00,10,31.62,31.65,31.61,31.61,335
20170701|2017-04-10 11:30,10,31.62,31.68,31.57,31.62,402
20170701|2017-04-10 12:00,10,31.63,31.68,31.62,31.66,262
20170701|2017-04-10 12:30,10,31.66,31.74,31.65,31.71,668
20170701|2017-04-10 13:00,10,31.71,31.71,31.57,31.63,1195
20170701|2017-04-10 19:00,11,31.63,31.69,31.57,31.6,53
20170701|2017-04-10 19:30,11,31.61,31.61,31.58,31.6,50
20170701|2017-04-10 20:00,11,31.62,31.79,31.62,31.78,303
20170701|2017-04-10 20:30,11,31.73,31.73,31.71,31.71,244
20170701|2017-04-10 21:00,11,31.71,31.75,31.7,31.75,50
20170701|2017-04-10 21:30,11,31.75,31.76,31.68,31.69,88
20170701|2017-04-10 22:00,11,31.69,31.72,31.67,31.71,97
20170701|2017-04-10 22:30,11,31.71,31.74,31.71,31.72,35
20170701|2017-04-10 23:00,11,31.71,31.71,31.7,31.71,19
20170701|2017-04-10 23:30,11,31.71,31.71,31.71,31.71,14
20170701|2017-04-11 00:00,11,31.71,31.71,31.71,31.71,1
20170701|2017-04-11 00:30,11,31.71,31.72,31.7,31.7,60
20170701|2017-04-11 01:00,11,31.7,31.71,31.68,31.7,43
20170701|2017-04-11 01:30,11,31.68,31.7,31.67,31.69,85
20170701|2017-04-11 02:00,11,31.69,31.7,31.68,31.69,90
20170701|2017-04-11 02:30,11,31.69,31.92,31.69,31.87,453
20170701|2017-04-11 03:00,11,31.92,31.93,31.8,31.9,277
20170701|2017-04-11 03:30,11,31.91,31.91,31.85,31.87,29
20170701|2017-04-11 04:00,11,31.87,31.88,31.86,31.86,90
20170701|2017-04-11 04:30,11,31.85,31.87,31.81,31.86,145
20170701|2017-04-11 05:00,11,31.86,31.86,31.81,31.81,52
20170701|2017-04-11 05:30,11,31.8,31.83,31.78,31.83,41
20170701|2017-04-11 06:00,11,31.84,31.84,31.78,31.78,13
20170701|2017-04-11 06:30,11,31.78,31.8,31.78,31.79,30
20170701|2017-04-11 07:00,11,31.79,31.81,31.76,31.76,98
20170701|2017-04-11 07:30,11,31.76,31.76,31.74,31.75,50
20170701|2017-04-11 08:30,11,31.76,31.82,31.47,31.56,1928
20170701|2017-04-11 09:00,11,31.56,31.58,31.36,31.42,1031
20170701|2017-04-11 09:30,11,31.4,31.51,31.4,31.44,707
20170701|2017-04-11 10:00,11,31.44,31.49,31.42,31.45,684
20170701|2017-04-11 10:30,11,31.45,31.51,31.41,31.45,1020
20170701|2017-04-11 11:00,11,31.45,31.47,31.12,31.29,4033
20170701|2017-04-11 11:30,11,31.29,31.36,31.16,31.26,883
20170701|2017-04-11 12:00,11,31.26,31.34,31.25,31.32,1105
20170701|2017-04-11 12:30,11,31.3,31.43,31.25,31.25,742
20170701|2017-04-11 13:00,11,31.26,31.39,31.26,31.34,1249
20170701|2017-04-11 19:00,12,31.35,31.45,31.35,31.38,263
20170701|2017-04-11 19:30,12,31.38,31.44,31.38,31.44,35
20170701|2017-04-11 20:00,12,31.43,31.61,31.43,31.5,274
20170701|2017-04-11 20:30,12,31.49,31.53,31.46,31.52,169
20170701|2017-04-11 21:00,12,31.52,31.52,31.47,31.49,91
20170701|2017-04-11 21:30,12,31.49,31.51,31.4,31.5,80
20170701|2017-04-11 22:00,12,31.5,31.51,31.49,31.49,8
20170701|2017-04-11 22:30,12,31.45,31.45,31.41,31.41,154
20170701|2017-04-11 23:00,12,31.42,31.44,31.42,31.43,17
20170701|2017-04-11 23:30,12,31.44,31.44,31.43,31.43,3
20170701|2017-04-12 00:00,12,31.44,31.44,31.44,31.44,3
20170701|2017-04-12 00:30,12,31.43,31.43,31.33,31.35,201
20170701|2017-04-12 01:00,12,31.36,31.4,31.32,31.34,129
20170701|2017-04-12 01:30,12,31.34,31.34,31.24,31.26,205
20170701|2017-04-12 02:00,12,31.26,31.26,31.22,31.24,59
20170701|2017-04-12 02:30,12,31.24,31.33,31.24,31.33,212
20170701|2017-04-12 03:00,12,31.33,31.36,31.32,31.33,163
20170701|2017-04-12 03:30,12,31.32,31.32,31.28,31.31,260
20170701|2017-04-12 04:00,12,31.31,31.37,31.31,31.37,92
20170701|2017-04-12 04:30,12,31.37,31.41,31.33,31.35,82
20170701|2017-04-12 05:00,12,31.36,31.36,31.33,31.35,55
20170701|2017-04-12 05:30,12,31.33,31.35,31.31,31.35,16
20170701|2017-04-12 06:00,12,31.33,31.33,31.3,31.31,21
20170701|2017-04-12 06:30,12,31.31,31.32,31.3,31.3,37
20170701|2017-04-12 07:00,12,31.3,31.33,31.29,31.33,46
20170701|2017-04-12 07:30,12,31.33,31.37,31.31,31.31,268
20170701|2017-04-12 08:30,12,31.36,31.46,31.25,31.37,1812
20170701|2017-04-12 09:00,12,31.37,31.52,31.37,31.48,751
20170701|2017-04-12 09:30,12,31.49,31.54,31.32,31.47,1227
20170701|2017-04-12 10:00,12,31.47,31.55,31.44,31.51,724
20170701|2017-04-12 10:30,12,31.51,31.52,31.43,31.45,666
20170701|2017-04-12 11:00,12,31.45,31.49,31.43,31.46,407
20170701|2017-04-12 11:30,12,31.46,31.46,31.37,31.44,347
20170701|2017-04-12 12:00,12,31.45,31.54,31.42,31.49,993
20170701|2017-04-12 12:30,12,31.48,31.53,31.47,31.51,666
20170701|2017-04-12 13:00,12,31.51,31.51,31.42,31.44,1902
20170701|2017-04-12 19:00,13,31.46,31.56,31.44,31.53,227
20170701|2017-04-12 19:30,13,31.53,31.56,31.53,31.56,51
20170701|2017-04-12 20:00,13,31.57,31.65,31.56,31.65,246
20170701|2017-04-12 20:30,13,31.65,31.65,31.55,31.55,137
20170701|2017-04-12 21:00,13,31.55,31.58,31.54,31.56,120
20170701|2017-04-12 21:30,13,31.55,31.61,31.55,31.6,246
20170701|2017-04-12 22:00,13,31.6,31.62,31.57,31.6,131
20170701|2017-04-12 22:30,13,31.59,31.59,31.55,31.57,108
20170701|2017-04-12 23:00,13,31.57,31.58,31.54,31.55,37
20170701|2017-04-12 23:30,13,31.54,31.54,31.54,31.54,10
20170701|2017-04-13 00:00,13,31.56,31.57,31.56,31.57,21
20170701|2017-04-13 00:30,13,31.57,31.64,31.57,31.64,79
20170701|2017-04-13 01:00,13,31.62,31.63,31.6,31.61,68
20170701|2017-04-13 01:30,13,31.62,31.63,31.58,31.59,75
20170701|2017-04-13 02:00,13,31.59,31.6,31.56,31.56,194
20170701|2017-04-13 02:30,13,31.55,31.61,31.55,31.61,405
20170701|2017-04-13 03:00,13,31.63,31.64,31.6,31.6,195
20170701|2017-04-13 03:30,13,31.62,31.67,31.62,31.67,108
20170701|2017-04-13 04:00,13,31.66,31.67,31.63,31.64,201
20170701|2017-04-13 04:30,13,31.63,31.67,31.59,31.59,532
20170701|2017-04-13 05:00,13,31.6,31.64,31.6,31.6,85
20170701|2017-04-13 05:30,13,31.6,31.6,31.56,31.57,186
20170701|2017-04-13 06:00,13,31.57,31.58,31.54,31.54,87
20170701|2017-04-13 06:30,13,31.54,31.58,31.54,31.56,144
20170701|2017-04-13 07:00,13,31.56,31.57,31.54,31.54,113
20170701|2017-04-13 07:30,13,31.53,31.54,31.49,31.49,167
20170701|2017-04-13 08:30,13,31.49,31.65,31.44,31.6,1621
20170701|2017-04-13 09:00,13,31.6,31.65,31.5,31.55,1048
20170701|2017-04-13 09:30,13,31.55,31.66,31.54,31.57,739
20170701|2017-04-13 10:00,13,31.57,31.58,31.51,31.54,793
20170701|2017-04-13 10:30,13,31.53,31.55,31.45,31.49,1097
20170701|2017-04-13 11:00,13,31.49,31.53,31.45,31.47,794
20170701|2017-04-13 11:30,13,31.47,31.47,31.41,31.43,505
20170701|2017-04-13 12:00,13,31.43,31.46,31.36,31.39,542
20170701|2017-04-13 12:30,13,31.39,31.41,31.34,31.39,815
20170701|2017-04-13 13:00,13,31.38,31.49,31.35,31.49,1118
20170701|2017-04-16 19:00,17,31.52,31.59,31.48,31.57,603
20170701|2017-04-16 19:30,17,31.56,31.66,31.54,31.63,557
20170701|2017-04-16 20:00,17,31.66,31.79,31.65,31.75,732
20170701|2017-04-16 20:30,17,31.74,31.77,31.69,31.69,205
20170701|2017-04-16 21:00,17,31.7,31.7,31.64,31.64,111
20170701|2017-04-16 21:30,17,31.64,31.68,31.59,31.59,155
20170701|2017-04-16 22:00,17,31.6,31.62,31.59,31.61,53
20170701|2017-04-16 22:30,17,31.62,31.63,31.59,31.6,98
20170701|2017-04-16 23:00,17,31.6,31.6,31.58,31.59,20
20170701|2017-04-16 23:30,17,31.59,31.6,31.58,31.6,109
20170701|2017-04-17 00:00,17,31.6,31.6,31.59,31.6,14
20170701|2017-04-17 00:30,17,31.59,31.61,31.57,31.58,80
20170701|2017-04-17 01:00,17,31.56,31.57,31.48,31.55,422
20170701|2017-04-17 01:30,17,31.55,31.55,31.48,31.49,173
20170701|2017-04-17 02:00,17,31.48,31.52,31.48,31.52,83
20170701|2017-04-17 02:30,17,31.52,31.53,31.5,31.52,55
20170701|2017-04-17 03:00,17,31.5,31.54,31.5,31.54,54
20170701|2017-04-17 03:30,17,31.54,31.54,31.54,31.54,6
20170701|2017-04-17 04:00,17,31.53,31.54,31.49,31.54,71
20170701|2017-04-17 04:30,17,31.55,31.57,31.51,31.51,52
20170701|2017-04-17 05:00,17,31.51,31.52,31.5,31.51,58
20170701|2017-04-17 05:30,17,31.51,31.52,31.48,31.5,92
20170701|2017-04-17 06:00,17,31.49,31.52,31.49,31.51,41
20170701|2017-04-17 06:30,17,31.5,31.53,31.5,31.53,110
20170701|2017-04-17 07:00,17,31.52,31.57,31.5,31.53,153
20170701|2017-04-17 07:30,17,31.53,31.56,31.52,31.53,32
20170701|2017-04-17 08:30,17,31.52,31.85,31.4,31.85,3281
20170701|2017-04-17 09:00,17,31.85,31.93,31.72,31.91,2041
20170701|2017-04-17 09:30,17,31.91,32.02,31.84,32.01,2132
20170701|2017-04-17 10:00,17,32.01,32.11,32,32.04,1680
20170701|2017-04-17 10:30,17,32.04,32.09,32.02,32.06,1650
20170701|2017-04-17 11:00,17,32.05,32.05,31.92,31.99,1232
20170701|2017-04-17 11:30,17,31.99,32.05,31.99,32.01,615
20170701|2017-04-17 12:00,17,32.02,32.11,32.02,32.1,936
20170701|2017-04-17 12:30,17,32.1,32.19,32.08,32.11,1333
20170701|2017-04-17 13:00,17,32.13,32.15,31.99,32.04,1529
20170701|2017-04-17 19:00,18,31.99,32.06,31.96,32.02,417
20170701|2017-04-17 19:30,18,32.02,32.04,32.01,32.03,171
20170701|2017-04-17 20:00,18,32.03,32.07,31.96,31.98,334
20170701|2017-04-17 20:30,18,31.99,32.06,31.99,32,262
20170701|2017-04-17 21:00,18,32.01,32.02,32,32,67
20170701|2017-04-17 21:30,18,32,32.01,31.9,31.92,312
20170701|2017-04-17 22:00,18,31.93,31.96,31.92,31.94,24
20170701|2017-04-17 22:30,18,31.94,31.94,31.92,31.94,50
20170701|2017-04-17 23:00,18,31.93,31.94,31.89,31.89,236
20170701|2017-04-17 23:30,18,31.89,31.89,31.87,31.88,32
20170701|2017-04-18 00:00,18,31.87,31.89,31.86,31.87,37
20170701|2017-04-18 00:30,18,31.86,31.86,31.8,31.83,223
20170701|2017-04-18 01:00,18,31.82,31.84,31.8,31.81,124
20170701|2017-04-18 01:30,18,31.8,31.81,31.75,31.81,527
20170701|2017-04-18 02:00,18,31.82,31.95,31.82,31.85,697
20170701|2017-04-18 02:30,18,31.85,31.88,31.83,31.84,180
20170701|2017-04-18 03:00,18,31.83,31.84,31.75,31.75,661
20170701|2017-04-18 03:30,18,31.75,31.78,31.75,31.77,90
20170701|2017-04-18 04:00,18,31.77,31.77,31.73,31.75,181
20170701|2017-04-18 04:30,18,31.74,31.84,31.74,31.83,418
20170701|2017-04-18 05:00,18,31.84,31.86,31.75,31.76,844
20170701|2017-04-18 05:30,18,31.76,31.79,31.76,31.79,128
20170701|2017-04-18 06:00,18,31.8,31.83,31.8,31.83,16
20170701|2017-04-18 06:30,18,31.83,31.85,31.78,31.79,206
20170701|2017-04-18 07:00,18,31.78,31.78,31.63,31.67,780
20170701|2017-04-18 07:30,18,31.66,31.71,31.64,31.64,366
20170701|2017-04-18 08:30,18,31.6,31.61,31.3,31.39,6036
20170701|2017-04-18 09:00,18,31.38,31.43,31.35,31.41,1248
20170701|2017-04-18 09:30,18,31.4,31.52,31.33,31.51,2366
20170701|2017-04-18 10:00,18,31.52,31.68,31.5,31.53,2193
20170701|2017-04-18 10:30,18,31.54,31.55,31.45,31.48,1127
20170701|2017-04-18 11:00,18,31.48,31.5,31.4,31.41,710
20170701|2017-04-18 11:30,18,31.41,31.46,31.39,31.44,1016
20170701|2017-04-18 12:00,18,31.44,31.49,31.42,31.45,682
20170701|2017-04-18 12:30,18,31.44,31.44,31.37,31.37,1083
20170701|2017-04-18 13:00,18,31.38,31.48,31.33,31.44,2070
20170701|2017-04-18 19:00,19,31.55,31.55,31.38,31.38,751
20170701|2017-04-18 19:30,19,31.38,31.39,31.36,31.37,88
20170701|2017-04-18 20:00,19,31.38,31.4,31.23,31.32,787
20170701|2017-04-18 20:30,19,31.32,31.4,31.32,31.37,518
20170701|2017-04-18 21:00,19,31.37,31.37,31.33,31.34,58
20170701|2017-04-18 21:30,19,31.35,31.35,31.31,31.31,106
20170701|2017-04-18 22:00,19,31.32,31.34,31.31,31.33,65
20170701|2017-04-18 22:30,19,31.33,31.33,31.3,31.3,47
20170701|2017-04-18 23:00,19,31.3,31.3,31.28,31.28,83
20170701|2017-04-18 23:30,19,31.28,31.3,31.28,31.3,60
20170701|2017-04-19 00:00,19,31.3,31.31,31.29,31.29,36
20170701|2017-04-19 00:30,19,31.3,31.32,31.27,31.28,73
20170701|2017-04-19 01:00,19,31.28,31.3,31.22,31.23,180
20170701|2017-04-19 01:30,19,31.22,31.27,31.22,31.27,128
20170701|2017-04-19 02:00,19,31.28,31.3,31.25,31.3,217
20170701|2017-04-19 02:30,19,31.29,31.37,31.27,31.36,209
20170701|2017-04-19 03:00,19,31.36,31.45,31.36,31.45,364
20170701|2017-04-19 03:30,19,31.46,31.51,31.4,31.44,414
20170701|2017-04-19 04:00,19,31.44,31.47,31.42,31.43,149
20170701|2017-04-19 04:30,19,31.41,31.49,31.41,31.48,182
20170701|2017-04-19 05:00,19,31.48,31.49,31.41,31.44,148
20170701|2017-04-19 05:30,19,31.44,31.45,31.43,31.45,74
20170701|2017-04-19 06:00,19,31.45,31.47,31.41,31.46,237
20170701|2017-04-19 06:30,19,31.47,31.47,31.41,31.42,206
20170701|2017-04-19 07:00,19,31.42,31.43,31.39,31.41,164
20170701|2017-04-19 07:30,19,31.41,31.44,31.36,31.41,120
20170701|2017-04-19 08:30,19,31.42,31.68,31.35,31.65,5141
20170701|2017-04-19 09:00,19,31.66,31.85,31.6,31.84,3719
20170701|2017-04-19 09:30,19,31.83,31.85,31.73,31.76,2219
20170701|2017-04-19 10:00,19,31.76,31.77,31.66,31.66,1471
20170701|2017-04-19 10:30,19,31.66,31.73,31.62,31.73,1003
20170701|2017-04-19 11:00,19,31.73,31.92,31.71,31.91,2099
20170701|2017-04-19 11:30,19,31.91,31.91,31.75,31.75,1210
20170701|2017-04-19 12:00,19,31.76,31.81,31.74,31.77,810
20170701|2017-04-19 12:30,19,31.78,31.8,31.72,31.74,1004
20170701|2017-04-19 13:00,19,31.73,31.82,31.68,31.79,2599
20170701|2017-04-19 19:00,20,31.76,31.9,31.75,31.89,730
20170701|2017-04-19 19:30,20,31.89,31.9,31.72,31.83,183
20170701|2017-04-19 20:00,20,31.82,31.88,31.71,31.71,283
20170701|2017-04-19 20:30,20,31.71,31.77,31.69,31.71,157
20170701|2017-04-19 21:00,20,31.7,31.76,31.66,31.71,171
20170701|2017-04-19 21:30,20,31.71,31.82,31.71,31.76,337
20170701|2017-04-19 22:00,20,31.76,31.8,31.72,31.75,110
20170701|2017-04-19 22:30,20,31.74,31.76,31.74,31.75,40
20170701|2017-04-19 23:00,20,31.74,31.77,31.72,31.73,52
20170701|2017-04-19 23:30,20,31.73,31.74,31.72,31.74,33
20170701|2017-04-20 00:00,20,31.74,31.74,31.72,31.73,88
20170701|2017-04-20 00:30,20,31.73,31.83,31.7,31.82,304
20170701|2017-04-20 01:00,20,31.82,31.88,31.82,31.87,192
20170701|2017-04-20 01:30,20,31.87,31.93,31.82,31.82,255
20170701|2017-04-20 02:00,20,31.83,31.93,31.83,31.89,260
20170701|2017-04-20 02:30,20,31.89,31.9,31.88,31.88,111
20170701|2017-04-20 03:00,20,31.88,31.91,31.88,31.89,169
20170701|2017-04-20 03:30,20,31.89,31.9,31.88,31.89,110
20170701|2017-04-20 04:00,20,31.89,31.93,31.88,31.88,296
20170701|2017-04-20 04:30,20,31.88,31.89,31.88,31.89,85
20170701|2017-04-20 05:00,20,31.89,31.9,31.88,31.9,65
20170701|2017-04-20 05:30,20,31.89,31.91,31.89,31.9,75
20170701|2017-04-20 06:00,20,31.89,31.91,31.89,31.89,101
20170701|2017-04-20 06:30,20,31.89,31.95,31.89,31.94,123
20170701|2017-04-20 07:00,20,31.94,32.01,31.92,32,717
20170701|2017-04-20 07:30,20,31.99,32.05,31.99,31.99,235
20170701|2017-04-20 08:30,20,31.95,32.09,31.94,31.98,2393
20170701|2017-04-20 09:00,20,31.98,32.05,31.91,31.94,1867
20170701|2017-04-20 09:30,20,31.94,32.09,31.93,32.02,2452
20170701|2017-04-20 10:00,20,32.02,32.08,32.01,32.05,1300
20170701|2017-04-20 10:30,20,32.05,32.08,31.98,32.03,1489
20170701|2017-04-20 11:00,20,32.04,32.2,32.02,32.17,2878
20170701|2017-04-20 11:30,20,32.16,32.17,32.08,32.1,1288
20170701|2017-04-20 12:00,20,32.09,32.1,32.01,32.02,1472
20170701|2017-04-20 12:30,20,32.02,32.04,31.93,32.01,1955
20170701|2017-04-20 13:00,20,32.02,32.14,32.01,32.04,2301
20170701|2017-04-20 19:00,21,31.99,32.1,31.98,32.1,439
20170701|2017-04-20 19:30,21,32.1,32.1,32.08,32.1,174
20170701|2017-04-20 20:00,21,32.1,32.17,32.09,32.15,223
20170701|2017-04-20 20:30,21,32.15,32.15,32.02,32.05,388
20170701|2017-04-20 21:00,21,32.04,32.05,32.02,32.04,210
20170701|2017-04-20 21:30,21,32.04,32.05,31.96,31.96,400
20170701|2017-04-20 22:00,21,31.95,31.99,31.93,31.98,362
20170701|2017-04-20 22:30,21,31.98,31.98,31.96,31.98,42
20170701|2017-04-20 23:00,21,31.98,32.04,31.98,32.04,133
20170701|2017-04-20 23:30,21,32.03,32.03,32,32.02,110
20170701|2017-04-21 00:00,21,32.02,32.05,32.02,32.04,83
20170701|2017-04-21 00:30,21,32.05,32.09,32.01,32.04,222
20170701|2017-04-21 01:00,21,32.04,32.09,31.99,32.01,269
20170701|2017-04-21 01:30,21,32.01,32.06,32,32.03,219
20170701|2017-04-21 02:00,21,32.03,32.04,31.96,31.97,145
20170701|2017-04-21 02:30,21,31.97,31.97,31.96,31.97,105
20170701|2017-04-21 03:00,21,31.96,32.17,31.96,32.07,786
20170701|2017-04-21 03:30,21,32.07,32.16,32.05,32.07,412
20170701|2017-04-21 04:00,21,32.06,32.13,32.05,32.05,306
20170701|2017-04-21 04:30,21,32.05,32.09,32.05,32.07,124
20170701|2017-04-21 05:00,21,32.07,32.1,32.04,32.08,138
20170701|2017-04-21 05:30,21,32.08,32.11,32.07,32.1,52
20170701|2017-04-21 06:00,21,32.1,32.25,32.1,32.19,462
20170701|2017-04-21 06:30,21,32.19,32.19,32.14,32.17,440
20170701|2017-04-21 07:00,21,32.16,32.27,32.15,32.24,520
20170701|2017-04-21 07:30,21,32.24,32.24,32.02,32.12,1038
20170701|2017-04-21 08:30,21,32.14,32.27,32.1,32.19,3451
20170701|2017-04-21 09:00,21,32.19,32.23,32.14,32.14,1732
20170701|2017-04-21 09:30,21,32.14,32.16,31.97,32.03,2354
20170701|2017-04-21 10:00,21,32.03,32.06,31.95,31.97,1679
20170701|2017-04-21 10:30,21,31.97,31.99,31.87,31.96,2170
20170701|2017-04-21 11:00,21,31.96,32.02,31.93,31.98,1535
20170701|2017-04-21 11:30,21,31.99,32,31.92,31.95,1406
20170701|2017-04-21 12:00,21,31.94,31.99,31.92,31.94,825
20170701|2017-04-21 12:30,21,31.95,32.13,31.94,32.09,1883
20170701|2017-04-21 13:00,21,32.09,32.2,32.06,32.16,3844
20170701|2017-04-23 19:00,24,32.35,32.35,32.29,32.33,1034
20170701|2017-04-23 19:30,24,32.33,32.39,32.31,32.36,537
20170701|2017-04-23 20:00,24,32.35,32.39,32.29,32.36,549
20170701|2017-04-23 20:30,24,32.36,32.38,32.35,32.36,170
20170701|2017-04-23 21:00,24,32.37,32.39,32.35,32.35,174
20170701|2017-04-23 21:30,24,32.35,32.36,32.25,32.29,567
20170701|2017-04-23 22:00,24,32.28,32.35,32.28,32.35,131
20170701|2017-04-23 22:30,24,32.34,32.36,32.34,32.36,57
20170701|2017-04-23 23:00,24,32.35,32.38,32.34,32.37,20
20170701|2017-04-23 23:30,24,32.36,32.37,32.34,32.34,30
20170701|2017-04-24 00:00,24,32.35,32.35,32.34,32.34,35
20170701|2017-04-24 00:30,24,32.34,32.39,32.34,32.37,82
20170701|2017-04-24 01:00,24,32.37,32.38,32.34,32.36,105
20170701|2017-04-24 01:30,24,32.35,32.39,32.33,32.35,138
20170701|2017-04-24 02:00,24,32.36,32.38,32.34,32.37,82
20170701|2017-04-24 02:30,24,32.37,32.48,32.37,32.48,741
20170701|2017-04-24 03:00,24,32.48,32.55,32.47,32.54,661
20170701|2017-04-24 03:30,24,32.55,32.55,32.49,32.51,264
20170701|2017-04-24 04:00,24,32.5,32.52,32.46,32.46,170
20170701|2017-04-24 04:30,24,32.46,32.47,32.45,32.46,176
20170701|2017-04-24 05:00,24,32.46,32.49,32.46,32.47,133
20170701|2017-04-24 05:30,24,32.48,32.48,32.45,32.45,138
20170701|2017-04-24 06:00,24,32.46,32.47,32.45,32.46,96
20170701|2017-04-24 06:30,24,32.46,32.47,32.39,32.42,328
20170701|2017-04-24 07:00,24,32.43,32.44,32.4,32.43,274
20170701|2017-04-24 07:30,24,32.42,32.47,32.37,32.37,446
20170701|2017-04-24 08:30,24,32.36,32.49,32.12,32.26,8295
20170701|2017-04-24 09:00,24,32.27,32.32,32.13,32.16,4362
20170701|2017-04-24 09:30,24,32.16,32.34,32.06,32.2,4334
20170701|2017-04-24 10:00,24,32.2,32.25,32.1,32.17,2512
20170701|2017-04-24 10:30,24,32.16,32.23,32.14,32.14,2045
20170701|2017-04-24 11:00,24,32.14,32.19,32.05,32.14,2770
20170701|2017-04-24 11:30,24,32.14,32.22,32.12,32.21,2608
20170701|2017-04-24 12:00,24,32.21,32.24,32.06,32.1,4324
20170701|2017-04-24 12:30,24,32.1,32.35,32.05,32.09,4190
20170701|2017-04-24 13:00,24,32.08,32.08,31.53,31.9,14824
20170701|2017-04-24 19:00,25,31.86,31.88,31.78,31.82,564
20170701|2017-04-24 19:30,25,31.82,31.86,31.72,31.83,564
20170701|2017-04-24 20:00,25,31.83,31.87,31.73,31.75,1353
20170701|2017-04-24 20:30,25,31.75,31.81,31.72,31.77,422
20170701|2017-04-24 21:00,25,31.77,31.82,31.76,31.76,171
20170701|2017-04-24 21:30,25,31.76,31.8,31.74,31.75,247
20170701|2017-04-24 22:00,25,31.74,31.74,31.62,31.66,528
20170701|2017-04-24 22:30,25,31.65,31.66,31.65,31.65,50
20170701|2017-04-24 23:00,25,31.65,31.65,31.59,31.6,277
20170701|2017-04-24 23:30,25,31.6,31.6,31.57,31.59,281
20170701|2017-04-25 00:00,25,31.58,31.59,31.57,31.59,183
20170701|2017-04-25 00:30,25,31.58,31.64,31.55,31.55,496
20170701|2017-04-25 01:00,25,31.55,31.58,31.48,31.52,1151
20170701|2017-04-25 01:30,25,31.52,31.55,31.5,31.54,288
20170701|2017-04-25 02:00,25,31.54,31.55,31.49,31.51,506
20170701|2017-04-25 02:30,25,31.51,31.51,31.49,31.5,502
20170701|2017-04-25 03:00,25,31.49,31.64,31.49,31.62,635
20170701|2017-04-25 03:30,25,31.63,31.65,31.56,31.57,547
20170701|2017-04-25 04:00,25,31.57,31.67,31.57,31.64,701
20170701|2017-04-25 04:30,25,31.64,31.78,31.64,31.76,1262
20170701|2017-04-25 05:00,25,31.75,31.77,31.69,31.75,1165
20170701|2017-04-25 05:30,25,31.74,31.75,31.72,31.72,327
20170701|2017-04-25 06:00,25,31.72,31.73,31.7,31.71,195
20170701|2017-04-25 06:30,25,31.7,31.74,31.66,31.67,431
20170701|2017-04-25 07:00,25,31.66,31.73,31.64,31.72,1125
20170701|2017-04-25 07:30,25,31.7,31.72,31.67,31.69,219
20170701|2017-04-25 08:30,25,31.64,31.78,31.59,31.59,6060
20170701|2017-04-25 09:00,25,31.59,31.75,31.53,31.65,5100
20170701|2017-04-25 09:30,25,31.66,31.7,31.5,31.67,4288
20170701|2017-04-25 10:00,25,31.67,31.74,31.59,31.63,2659
20170701|2017-04-25 10:30,25,31.62,31.72,31.56,31.69,2504
20170701|2017-04-25 11:00,25,31.7,31.71,31.66,31.7,1808
20170701|2017-04-25 11:30,25,31.69,31.77,31.66,31.77,1749
20170701|2017-04-25 12:00,25,31.76,31.85,31.7,31.85,4091
20170701|2017-04-25 12:30,25,31.85,32,31.83,31.96,3822
20170701|2017-04-25 13:00,25,31.96,32.03,31.82,31.84,3301
20170701|2017-04-25 19:00,26,31.83,31.85,31.79,31.81,445
20170701|2017-04-25 19:30,26,31.8,31.83,31.79,31.8,250
20170701|2017-04-25 20:00,26,31.8,31.86,31.77,31.82,416
20170701|2017-04-25 20:30,26,31.82,31.85,31.81,31.84,159
20170701|2017-04-25 21:00,26,31.84,31.84,31.77,31.78,216
20170701|2017-04-25 21:30,26,31.78,31.82,31.75,31.82,633
20170701|2017-04-25 22:00,26,31.82,31.83,31.78,31.79,169
20170701|2017-04-25 22:30,26,31.79,31.79,31.77,31.78,39
20170701|2017-04-25 23:00,26,31.78,31.78,31.77,31.77,17
20170701|2017-04-25 23:30,26,31.78,31.8,31.78,31.79,38
20170701|2017-04-26 00:00,26,31.79,31.83,31.79,31.82,49
20170701|2017-04-26 00:30,26,31.82,31.83,31.79,31.8,401
20170701|2017-04-26 01:00,26,31.81,31.81,31.73,31.74,325
20170701|2017-04-26 01:30,26,31.73,31.73,31.71,31.71,337
20170701|2017-04-26 02:00,26,31.71,31.83,31.71,31.79,746
20170701|2017-04-26 02:30,26,31.79,31.79,31.74,31.75,234
20170701|2017-04-26 03:00,26,31.76,31.8,31.76,31.78,272
20170701|2017-04-26 03:30,26,31.78,31.8,31.77,31.79,164
20170701|2017-04-26 04:00,26,31.79,31.92,31.79,31.9,770
20170701|2017-04-26 04:30,26,31.9,31.97,31.9,31.94,769
20170701|2017-04-26 05:00,26,31.94,31.99,31.94,31.99,614
20170701|2017-04-26 05:30,26,31.99,32.07,31.98,32.05,1201
20170701|2017-04-26 06:00,26,32.05,32.09,32.02,32.03,587
20170701|2017-04-26 06:30,26,32.03,32.03,31.94,32.02,728
20170701|2017-04-26 07:00,26,32.02,32.05,31.97,31.99,867
20170701|2017-04-26 07:30,26,31.99,31.99,31.91,31.98,491
20170701|2017-04-26 08:30,26,31.94,32.25,31.9,32.11,9388
20170701|2017-04-26 09:00,26,32.12,32.18,32.09,32.17,2500
20170701|2017-04-26 09:30,26,32.17,32.5,32.16,32.45,10983
20170701|2017-04-26 10:00,26,32.45,32.46,32.41,32.43,6341
20170701|2017-04-26 10:30,26,32.42,32.43,32.24,32.34,4311
20170701|2017-04-26 11:00,26,32.34,32.37,32.18,32.18,2423
20170701|2017-04-26 11:30,26,32.18,32.22,32.02,32.05,3299
20170701|2017-04-26 12:00,26,32.05,32.19,32.03,32.1,3729
20170701|2017-04-26 12:30,26,32.1,32.16,32.07,32.12,1853
20170701|2017-04-26 13:00,26,32.13,32.22,32.09,32.16,5148
20170701|2017-04-26 19:00,27,32.16,32.25,32.15,32.21,454
20170701|2017-04-26 19:30,27,32.21,32.25,32.19,32.25,105
20170701|2017-04-26 20:00,27,32.25,32.3,32.23,32.24,749
20170701|2017-04-26 20:30,27,32.24,32.32,32.23,32.25,357
20170701|2017-04-26 21:00,27,32.25,32.26,32.23,32.26,72
20170701|2017-04-26 21:30,27,32.26,32.27,32.21,32.26,129
20170701|2017-04-26 22:00,27,32.27,32.34,32.24,32.31,265
20170701|2017-04-26 22:30,27,32.31,32.33,32.31,32.33,22
20170701|2017-04-26 23:00,27,32.32,32.34,32.27,32.27,103
20170701|2017-04-26 23:30,27,32.28,32.32,32.28,32.3,125
20170701|2017-04-27 00:00,27,32.3,32.31,32.29,32.3,27
20170701|2017-04-27 00:30,27,32.3,32.3,32.18,32.21,311
20170701|2017-04-27 01:00,27,32.22,32.26,32.2,32.21,150
20170701|2017-04-27 01:30,27,32.21,32.24,32.13,32.15,378
20170701|2017-04-27 02:00,27,32.15,32.25,32.14,32.21,354
20170701|2017-04-27 02:30,27,32.2,32.22,32.18,32.21,114
20170701|2017-04-27 03:00,27,32.21,32.21,32.16,32.18,142
20170701|2017-04-27 03:30,27,32.18,32.18,32.11,32.12,189
20170701|2017-04-27 04:00,27,32.12,32.12,32.09,32.1,125
20170701|2017-04-27 04:30,27,32.1,32.12,32.1,32.11,161
20170701|2017-04-27 05:00,27,32.12,32.19,32.11,32.15,97
20170701|2017-04-27 05:30,27,32.15,32.16,32.11,32.11,96
20170701|2017-04-27 06:00,27,32.11,32.12,32.1,32.12,79
20170701|2017-04-27 06:30,27,32.12,32.12,32.04,32.04,596
20170701|2017-04-27 07:00,27,32.04,32.12,32.03,32.11,795
20170701|2017-04-27 07:30,27,32.11,32.14,32.06,32.1,496
20170701|2017-04-27 08:30,27,32.07,32.35,32.01,32.27,6202
20170701|2017-04-27 09:00,27,32.28,32.32,32.12,32.29,2733
20170701|2017-04-27 09:30,27,32.29,32.29,32,32,4393
20170701|2017-04-27 10:00,27,32,32.01,31.94,32,2613
20170701|2017-04-27 10:30,27,32,32.07,31.97,32.05,1799
20170701|2017-04-27 11:00,27,32.05,32.13,32.02,32.13,1373
20170701|2017-04-27 11:30,27,32.14,32.16,32.05,32.11,1192
20170701|2017-04-27 12:00,27,32.11,32.17,32.07,32.13,945
20170701|2017-04-27 12:30,27,32.14,32.2,32.06,32.07,1481
20170701|2017-04-27 13:00,27,32.06,32.06,31.94,32.02,3980
20170701|2017-04-27 19:00,28,32.04,32.07,31.98,32,357
20170701|2017-04-27 19:30,28,32,32.04,31.99,32.04,80
20170701|2017-04-27 20:00,28,32.05,32.06,31.99,32,183
20170701|2017-04-27 20:30,28,32,32.02,32,32.02,117
20170701|2017-04-27 21:00,28,32.02,32.02,31.98,31.99,66
20170701|2017-04-27 21:30,28,31.99,32.05,31.99,32.03,123
20170701|2017-04-27 22:00,28,32.03,32.05,32.02,32.04,49
20170701|2017-04-27 22:30,28,32.04,32.06,32.04,32.05,97
20170701|2017-04-27 23:00,28,32.05,32.06,32.04,32.04,69
20170701|2017-04-27 23:30,28,32.04,32.04,32.02,32.02,10
20170701|2017-04-28 00:00,28,32.02,32.02,32.01,32.01,23
20170701|2017-04-28 00:30,28,32,32.01,31.95,31.95,197
20170701|2017-04-28 01:00,28,31.95,31.96,31.9,31.93,275
20170701|2017-04-28 01:30,28,31.92,32,31.89,31.92,349
20170701|2017-04-28 02:00,28,31.91,31.94,31.9,31.92,256
20170701|2017-04-28 02:30,28,31.93,31.99,31.89,31.96,286
20170701|2017-04-28 03:00,28,31.96,31.97,31.88,31.9,197
20170701|2017-04-28 03:30,28,31.91,31.91,31.88,31.9,229
20170701|2017-04-28 04:00,28,31.89,31.94,31.88,31.89,230
20170701|2017-04-28 04:30,28,31.9,31.94,31.89,31.94,133
20170701|2017-04-28 05:00,28,31.93,32,31.92,31.94,155
20170701|2017-04-28 05:30,28,31.94,32.03,31.94,32.01,183
20170701|2017-04-28 06:00,28,32.01,32.05,32,32.05,264
20170701|2017-04-28 06:30,28,32.05,32.09,31.98,32.02,570
20170701|2017-04-28 07:00,28,32.01,32.04,32,32.01,197
20170701|2017-04-28 07:30,28,32.01,32.08,31.98,32.06,293
20170701|2017-04-28 08:30,28,32.07,32.18,31.75,31.8,6210
20170701|2017-04-28 09:00,28,31.8,31.82,31.71,31.72,2786
20170701|2017-04-28 09:30,28,31.72,31.74,31.62,31.65,4919
20170701|2017-04-28 10:00,28,31.66,31.75,31.64,31.66,2489
20170701|2017-04-28 10:30,28,31.66,31.8,31.65,31.76,1982
20170701|2017-04-28 11:00,28,31.76,31.96,31.76,31.95,2602
20170701|2017-04-28 11:30,28,31.95,31.97,31.85,31.88,1695
20170701|2017-04-28 12:00,28,31.88,31.88,31.82,31.85,668
20170701|2017-04-28 12:30,28,31.84,31.89,31.76,31.78,1373
20170701|2017-04-28 13:00,28,31.77,31.82,31.69,31.72,5688
20170701|2017-04-30 19:00,1,31.88,32.16,31.77,31.82,1955
20170701|2017-04-30 19:30,1,31.82,31.86,31.8,31.8,106
20170701|2017-04-30 20:00,1,31.81,31.83,31.78,31.79,95
20170701|2017-04-30 20:30,1,31.79,31.82,31.75,31.8,135
20170701|2017-04-30 21:00,1,31.8,31.81,31.79,31.81,31
20170701|2017-04-30 21:30,1,31.81,31.82,31.79,31.82,49
20170701|2017-04-30 22:00,1,31.82,31.88,31.8,31.86,77
20170701|2017-04-30 22:30,1,31.85,31.87,31.84,31.87,73
20170701|2017-04-30 23:00,1,31.86,31.87,31.83,31.84,49
20170701|2017-04-30 23:30,1,31.83,31.89,31.83,31.88,111
20170701|2017-05-01 00:00,1,31.88,31.94,31.87,31.9,160
20170701|2017-05-01 00:30,1,31.9,31.9,31.86,31.86,64
20170701|2017-05-01 01:00,1,31.86,31.88,31.85,31.85,40
20170701|2017-05-01 01:30,1,31.86,31.89,31.85,31.89,72
20170701|2017-05-01 02:00,1,31.88,31.89,31.85,31.85,32
20170701|2017-05-01 02:30,1,31.85,31.88,31.85,31.87,56
20170701|2017-05-01 03:00,1,31.87,31.88,31.85,31.85,132
20170701|2017-05-01 03:30,1,31.86,31.9,31.84,31.89,85
20170701|2017-05-01 04:00,1,31.89,31.9,31.87,31.87,73
20170701|2017-05-01 04:30,1,31.87,31.87,31.86,31.86,33
20170701|2017-05-01 05:00,1,31.86,31.88,31.85,31.88,28
20170701|2017-05-01 05:30,1,31.87,31.88,31.82,31.84,162
20170701|2017-05-01 06:00,1,31.83,31.83,31.8,31.8,123
20170701|2017-05-01 06:30,1,31.8,31.86,31.8,31.81,213
20170701|2017-05-01 07:00,1,31.81,31.88,31.81,31.87,247
20170701|2017-05-01 07:30,1,31.88,31.94,31.87,31.93,263
20170701|2017-05-01 08:30,1,31.94,32.21,31.86,32.18,7267
20170701|2017-05-01 09:00,1,32.18,32.21,31.93,31.96,3159
20170701|2017-05-01 09:30,1,31.96,32.14,31.96,32.02,2901
20170701|2017-05-01 10:00,1,32.02,32.02,31.93,31.95,1526
20170701|2017-05-01 10:30,1,31.95,31.98,31.93,31.97,900
20170701|2017-05-01 11:00,1,31.97,32.05,31.96,32.03,1171
20170701|2017-05-01 11:30,1,32.04,32.08,32.01,32.05,1299
20170701|2017-05-01 12:00,1,32.05,32.09,32.01,32.09,1186
20170701|2017-05-01 12:30,1,32.09,32.14,32.03,32.1,2183
20170701|2017-05-01 13:00,1,32.1,32.19,32.07,32.19,3247
20170701|2017-05-01 19:00,2,32.1,32.14,32.07,32.11,1051
20170701|2017-05-01 19:30,2,32.12,32.19,32.12,32.13,225
20170701|2017-05-01 20:00,2,32.13,32.29,32.11,32.25,787
20170701|2017-05-01 20:30,2,32.26,32.34,32.22,32.34,934
20170701|2017-05-01 21:00,2,32.34,32.35,32.29,32.31,427
20170701|2017-05-01 21:30,2,32.31,32.35,32.3,32.31,437
20170701|2017-05-01 22:00,2,32.32,32.34,32.31,32.32,151
20170701|2017-05-01 22:30,2,32.32,32.34,32.32,32.34,29
20170701|2017-05-01 23:00,2,32.34,32.35,32.34,32.34,26
20170701|2017-05-01 23:30,2,32.35,32.38,32.3,32.31,250
20170701|2017-05-02 00:00,2,32.31,32.32,32.31,32.32,43
20170701|2017-05-02 00:30,2,32.32,32.32,32.3,32.32,84
20170701|2017-05-02 01:00,2,32.32,32.34,32.31,32.32,197
20170701|2017-05-02 01:30,2,32.32,32.34,32.3,32.31,371
20170701|2017-05-02 02:00,2,32.31,32.33,32.31,32.33,231
20170701|2017-05-02 02:30,2,32.33,32.33,32.31,32.31,203
20170701|2017-05-02 03:00,2,32.3,32.35,32.28,32.35,831
20170701|2017-05-02 03:30,2,32.35,32.45,32.34,32.39,1115
20170701|2017-05-02 04:00,2,32.38,32.4,32.37,32.37,198
20170701|2017-05-02 04:30,2,32.38,32.44,32.31,32.31,1010
20170701|2017-05-02 05:00,2,32.31,32.34,32.31,32.34,148
20170701|2017-05-02 05:30,2,32.34,32.39,32.33,32.37,221
20170701|2017-05-02 06:00,2,32.37,32.42,32.37,32.38,314
20170701|2017-05-02 06:30,2,32.39,32.39,32.34,32.35,312
20170701|2017-05-02 07:00,2,32.36,32.38,32.28,32.29,933
20170701|2017-05-02 07:30,2,32.29,32.4,32.29,32.36,1014
20170701|2017-05-02 08:30,2,32.35,32.66,32.29,32.59,12030
20170701|2017-05-02 09:00,2,32.58,32.63,32.47,32.53,4593
20170701|2017-05-02 09:30,2,32.53,32.69,32.51,32.69,3924
20170701|2017-05-02 10:00,2,32.68,32.8,32.68,32.76,5800
20170701|2017-05-02 10:30,2,32.76,32.8,32.63,32.7,3710
20170701|2017-05-02 11:00,2,32.7,32.76,32.56,32.63,6499
20170701|2017-05-02 11:30,2,32.63,32.72,32.59,32.71,1935
20170701|2017-05-02 12:00,2,32.7,32.78,32.64,32.75,2608
20170701|2017-05-02 12:30,2,32.75,32.75,32.6,32.62,2512
20170701|2017-05-02 13:00,2,32.61,32.69,32.53,32.66,5446
20170701|2017-05-02 19:00,3,32.67,32.75,32.64,32.66,546
20170701|2017-05-02 19:30,3,32.67,32.71,32.67,32.69,83
20170701|2017-05-02 20:00,3,32.7,32.71,32.61,32.64,559
20170701|2017-05-02 20:30,3,32.64,32.7,32.64,32.68,85
20170701|2017-05-02 21:00,3,32.68,32.7,32.67,32.69,54
20170701|2017-05-02 21:30,3,32.69,32.69,32.64,32.66,139
20170701|2017-05-02 22:00,3,32.65,32.67,32.64,32.66,185
20170701|2017-05-02 22:30,3,32.66,32.7,32.66,32.7,144
20170701|2017-05-02 23:00,3,32.7,32.71,32.69,32.69,45
20170701|2017-05-02 23:30,3,32.7,32.7,32.66,32.67,33
20170701|2017-05-03 00:00,3,32.67,32.68,32.66,32.68,45
20170701|2017-05-03 00:30,3,32.68,32.7,32.66,32.69,80
20170701|2017-05-03 01:00,3,32.68,32.69,32.63,32.63,208
20170701|2017-05-03 01:30,3,32.63,32.67,32.62,32.67,236
20170701|2017-05-03 02:00,3,32.66,32.67,32.58,32.59,397
20170701|2017-05-03 02:30,3,32.6,32.6,32.54,32.58,246
20170701|2017-05-03 03:00,3,32.58,32.6,32.56,32.56,153
20170701|2017-05-03 03:30,3,32.57,32.6,32.56,32.6,138
20170701|2017-05-03 04:00,3,32.59,32.6,32.58,32.59,115
20170701|2017-05-03 04:30,3,32.58,32.58,32.51,32.52,590
20170701|2017-05-03 05:00,3,32.51,32.51,32.42,32.45,1234
20170701|2017-05-03 05:30,3,32.44,32.5,32.43,32.45,460
20170701|2017-05-03 06:00,3,32.45,32.47,32.44,32.46,203
20170701|2017-05-03 06:30,3,32.46,32.46,32.4,32.41,418
20170701|2017-05-03 07:00,3,32.41,32.49,32.4,32.46,567
20170701|2017-05-03 07:30,3,32.45,32.47,32.42,32.44,208
20170701|2017-05-03 08:30,3,32.35,32.58,32.29,32.58,7168
20170701|2017-05-03 09:00,3,32.58,32.75,32.54,32.7,3842
20170701|2017-05-03 09:30,3,32.69,32.69,32.56,32.57,3674
20170701|2017-05-03 10:00,3,32.57,32.64,32.55,32.57,3111
20170701|2017-05-03 10:30,3,32.57,32.6,32.48,32.57,2469
20170701|2017-05-03 11:00,3,32.57,32.62,32.53,32.61,1654
20170701|2017-05-03 11:30,3,32.61,32.65,32.58,32.61,1382
20170701|2017-05-03 12:00,3,32.62,32.67,32.59,32.6,1651
20170701|2017-05-03 12:30,3,32.6,32.65,32.59,32.62,1672
20170701|2017-05-03 13:00,3,32.62,32.66,32.52,32.56,3693
20170701|2017-05-03 19:00,4,32.6,32.61,32.55,32.55,505
20170701|2017-05-03 19:30,4,32.55,32.56,32.53,32.54,72
20170701|2017-05-03 20:00,4,32.54,32.66,32.52,32.6,625
20170701|2017-05-03 20:30,4,32.59,32.67,32.57,32.64,280
20170701|2017-05-03 21:00,4,32.64,32.65,32.61,32.64,93
20170701|2017-05-03 21:30,4,32.64,32.67,32.64,32.65,226
20170701|2017-05-03 22:00,4,32.64,32.66,32.64,32.66,74
20170701|2017-05-03 22:30,4,32.66,32.66,32.65,32.66,56
20170701|2017-05-03 23:00,4,32.66,32.66,32.64,32.64,104
20170701|2017-05-03 23:30,4,32.65,32.66,32.65,32.65,28
20170701|2017-05-04 00:00,4,32.66,32.66,32.66,32.66,22
20170701|2017-05-04 00:30,4,32.66,32.74,32.64,32.64,615
20170701|2017-05-04 01:00,4,32.65,32.69,32.61,32.61,261
20170701|2017-05-04 01:30,4,32.61,32.65,32.52,32.61,783
20170701|2017-05-04 02:00,4,32.61,32.67,32.59,32.64,213
20170701|2017-05-04 02:30,4,32.64,32.64,32.57,32.58,204
20170701|2017-05-04 03:00,4,32.58,32.61,32.5,32.61,285
20170701|2017-05-04 03:30,4,32.6,32.64,32.58,32.59,106
20170701|2017-05-04 04:00,4,32.6,32.61,32.57,32.58,75
20170701|2017-05-04 04:30,4,32.59,32.6,32.53,32.56,267
20170701|2017-05-04 05:00,4,32.56,32.59,32.54,32.58,344
20170701|2017-05-04 05:30,4,32.58,32.58,32.52,32.53,41
20170701|2017-05-04 06:00,4,32.54,32.56,32.51,32.51,104
20170701|2017-05-04 06:30,4,32.51,32.54,32.51,32.54,341
20170701|2017-05-04 07:00,4,32.54,32.54,32.47,32.5,584
20170701|2017-05-04 07:30,4,32.49,32.59,32.47,32.58,441
20170701|2017-05-04 08:30,4,32.5,32.6,32.47,32.57,3877
20170701|2017-05-04 09:00,4,32.58,32.77,32.56,32.75,2996
20170701|2017-05-04 09:30,4,32.76,32.91,32.71,32.77,8391
20170701|2017-05-04 10:00,4,32.77,32.77,32.45,32.49,5839
20170701|2017-05-04 10:30,4,32.49,32.66,32.46,32.6,3251
20170701|2017-05-04 11:00,4,32.6,32.7,32.58,32.61,2034
20170701|2017-05-04 11:30,4,32.62,32.63,32.55,32.57,1444
20170701|2017-05-04 12:00,4,32.57,32.68,32.55,32.65,1238
20170701|2017-05-04 12:30,4,32.64,32.68,32.48,32.5,3084
20170701|2017-05-04 13:00,4,32.5,32.56,32.41,32.45,5924
20170701|2017-05-04 19:00,5,32.45,32.57,32.42,32.52,461
20170701|2017-05-04 19:30,5,32.53,32.55,32.47,32.47,53
20170701|2017-05-04 20:00,5,32.47,32.52,32.34,32.44,1192
20170701|2017-05-04 20:30,5,32.44,32.48,32.42,32.45,158
20170701|2017-05-04 21:00,5,32.45,32.51,32.44,32.51,123
20170701|2017-05-04 21:30,5,32.51,32.59,32.47,32.57,172
20170701|2017-05-04 22:00,5,32.57,32.58,32.42,32.42,432
20170701|2017-05-04 22:30,5,32.41,32.44,32.37,32.39,180
20170701|2017-05-04 23:00,5,32.4,32.43,32.4,32.42,25
20170701|2017-05-04 23:30,5,32.42,32.43,32.4,32.4,43
20170701|2017-05-05 00:00,5,32.4,32.41,32.37,32.39,124
20170701|2017-05-05 00:30,5,32.38,32.43,32.35,32.41,165
20170701|2017-05-05 01:00,5,32.41,32.43,32.36,32.37,291
20170701|2017-05-05 01:30,5,32.36,32.39,32.34,32.35,394
20170701|2017-05-05 02:00,5,32.36,32.51,32.36,32.5,486
20170701|2017-05-05 02:30,5,32.51,32.59,32.49,32.57,705
20170701|2017-05-05 03:00,5,32.56,32.63,32.54,32.62,551
20170701|2017-05-05 03:30,5,32.63,32.63,32.56,32.61,401
20170701|2017-05-05 04:00,5,32.62,32.7,32.57,32.64,1030
20170701|2017-05-05 04:30,5,32.64,32.69,32.63,32.69,419
20170701|2017-05-05 05:00,5,32.68,32.7,32.66,32.69,382
20170701|2017-05-05 05:30,5,32.69,32.71,32.67,32.71,164
20170701|2017-05-05 06:00,5,32.7,32.7,32.67,32.69,123
20170701|2017-05-05 06:30,5,32.7,32.72,32.66,32.71,584
20170701|2017-05-05 07:00,5,32.72,32.78,32.66,32.69,700
20170701|2017-05-05 07:30,5,32.69,32.78,32.69,32.73,437
20170701|2017-05-05 08:30,5,32.73,33.16,32.71,33.14,9510
20170701|2017-05-05 09:00,5,33.14,33.21,33.06,33.15,6863
20170701|2017-05-05 09:30,5,33.15,33.47,33.15,33.36,9695
20170701|2017-05-05 10:00,5,33.37,33.45,32.83,33.17,18036
20170701|2017-05-05 10:30,5,33.17,33.28,33.1,33.18,4153
20170701|2017-05-05 11:00,5,33.18,33.19,33.03,33.03,3727
20170701|2017-05-05 11:30,5,33.02,33.11,33.01,33.05,2269
20170701|2017-05-05 12:00,5,33.05,33.08,32.81,32.87,4764
20170701|2017-05-05 12:30,5,32.87,32.97,32.84,32.92,1884
20170701|2017-05-05 13:00,5,32.91,32.97,32.8,32.97,5099
20170701|2017-05-07 19:00,8,32.9,33.16,32.85,33.12,1535
20170701|2017-05-07 19:30,8,33.12,33.17,33.09,33.1,196
20170701|2017-05-07 20:00,8,33.11,33.22,33.02,33.02,1053
20170701|2017-05-07 20:30,8,33.02,33.04,32.9,33.01,645
20170701|2017-05-07 21:00,8,33.01,33.03,33,33,172
20170701|2017-05-07 21:30,8,33,33.07,33,33.03,188
20170701|2017-05-07 22:00,8,33.02,33.02,32.98,33,86
20170701|2017-05-07 22:30,8,33.02,33.09,33.01,33.08,198
20170701|2017-05-07 23:00,8,33.08,33.09,33.08,33.09,90
20170701|2017-05-07 23:30,8,33.09,33.09,33.06,33.07,68
20170701|2017-05-08 00:00,8,33.07,33.07,33.06,33.06,3
20170701|2017-05-08 00:30,8,33.07,33.14,33.06,33.11,247
20170701|2017-05-08 01:00,8,33.1,33.12,33.02,33.06,512
20170701|2017-05-08 01:30,8,33.06,33.06,32.98,33,467
20170701|2017-05-08 02:00,8,33,33.03,32.97,33,245
20170701|2017-05-08 02:30,8,33,33.21,33,33.2,1216
20170701|2017-05-08 03:00,8,33.19,33.22,33.11,33.15,327
20170701|2017-05-08 03:30,8,33.15,33.15,33.07,33.07,322
20170701|2017-05-08 04:00,8,33.07,33.07,32.99,33.01,498
20170701|2017-05-08 04:30,8,33.01,33.05,32.99,33.02,466
20170701|2017-05-08 05:00,8,33.02,33.04,33.01,33.03,112
20170701|2017-05-08 05:30,8,33.02,33.05,33,33.02,314
20170701|2017-05-08 06:00,8,33.02,33.07,33.02,33.06,150
20170701|2017-05-08 06:30,8,33.07,33.09,33.04,33.05,189
20170701|2017-05-08 07:00,8,33.05,33.06,33.04,33.05,138
20170701|2017-05-08 07:30,8,33.04,33.05,33.02,33.03,117
20170701|2017-05-08 08:30,8,33,33.13,32.93,33.06,4539
20170701|2017-05-08 09:00,8,33.05,33.09,32.91,32.97,2695
20170701|2017-05-08 09:30,8,32.97,33.12,32.91,33.1,2317
20170701|2017-05-08 10:00,8,33.09,33.15,33.04,33.05,1919
20170701|2017-05-08 10:30,8,33.04,33.07,32.97,32.98,1699
20170701|2017-05-08 11:00,8,32.98,33.08,32.96,32.99,1652
20170701|2017-05-08 11:30,8,32.99,33,32.94,32.97,1345
20170701|2017-05-08 12:00,8,32.98,33.06,32.95,33.05,1405
20170701|2017-05-08 12:30,8,33.05,33.06,32.99,32.99,1099
20170701|2017-05-08 13:00,8,33,33.05,32.9,32.91,3126
20170701|2017-05-08 19:00,9,32.94,33.02,32.91,33.02,363
20170701|2017-05-08 19:30,9,33.01,33.09,33,33.06,220
20170701|2017-05-08 20:00,9,33.06,33.09,33.02,33.08,411
20170701|2017-05-08 20:30,9,33.07,33.08,33,33,343
20170701|2017-05-08 21:00,9,33,33.05,32.99,33.04,119
20170701|2017-05-08 21:30,9,33.04,33.08,33.04,33.06,107
20170701|2017-05-08 22:00,9,33.07,33.09,33.04,33.08,275
20170701|2017-05-08 22:30,9,33.08,33.08,33.07,33.07,29
20170701|2017-05-08 23:00,9,33.07,33.08,33.04,33.04,138
20170701|2017-05-08 23:30,9,33.05,33.06,33.04,33.06,74
20170701|2017-05-09 00:00,9,33.06,33.06,33.04,33.05,79
20170701|2017-05-09 00:30,9,33.05,33.05,33,33.03,448
20170701|2017-05-09 01:00,9,33.02,33.03,33,33.03,151
20170701|2017-05-09 01:30,9,33.03,33.09,33,33.08,669
20170701|2017-05-09 02:00,9,33.08,33.11,33.06,33.11,306
20170701|2017-05-09 02:30,9,33.11,33.17,33.1,33.14,624
20170701|2017-05-09 03:00,9,33.14,33.15,33.11,33.11,76
20170701|2017-05-09 03:30,9,33.12,33.14,33.1,33.13,140
20170701|2017-05-09 04:00,9,33.13,33.13,33.08,33.08,227
20170701|2017-05-09 04:30,9,33.09,33.09,33.04,33.05,169
20170701|2017-05-09 05:00,9,33.04,33.04,33,33.02,234
20170701|2017-05-09 05:30,9,33.02,33.02,32.97,32.98,170
20170701|2017-05-09 06:00,9,32.98,33.02,32.97,33.02,77
20170701|2017-05-09 06:30,9,33.02,33.02,32.97,33.01,148
20170701|2017-05-09 07:00,9,33,33.01,32.95,32.97,304
20170701|2017-05-09 07:30,9,32.97,32.98,32.94,32.95,135
20170701|2017-05-09 08:30,9,32.96,33.1,32.81,33.05,7829
20170701|2017-05-09 09:00,9,33.06,33.09,32.96,32.98,2819
20170701|2017-05-09 09:30,9,32.98,33.13,32.98,33.1,3173
20170701|2017-05-09 10:00,9,33.11,33.13,33.02,33.07,2481
20170701|2017-05-09 10:30,9,33.07,33.12,32.99,33.02,2531
20170701|2017-05-09 11:00,9,33.03,33.09,33.01,33.05,1685
20170701|2017-05-09 11:30,9,33.06,33.09,33.01,33.04,1613
20170701|2017-05-09 12:00,9,33.05,33.09,33.04,33.07,1137
20170701|2017-05-09 12:30,9,33.08,33.09,33.02,33.03,1643
20170701|2017-05-09 13:00,9,33.04,33.04,32.85,32.89,5959
20170701|2017-05-09 19:00,10,32.89,32.94,32.89,32.91,379
20170701|2017-05-09 19:30,10,32.91,32.92,32.89,32.9,144
20170701|2017-05-09 20:00,10,32.9,32.95,32.89,32.91,456
20170701|2017-05-09 20:30,10,32.91,32.94,32.89,32.89,113
20170701|2017-05-09 21:00,10,32.89,32.92,32.89,32.9,41
20170701|2017-05-09 21:30,10,32.91,32.92,32.91,32.91,52
20170701|2017-05-09 22:00,10,32.91,32.92,32.89,32.92,32
20170701|2017-05-09 22:30,10,32.92,32.92,32.91,32.92,23
20170701|2017-05-09 23:00,10,32.92,32.93,32.91,32.91,161
20170701|2017-05-09 23:30,10,32.91,32.92,32.89,32.9,36
20170701|2017-05-10 00:00,10,32.9,32.9,32.89,32.89,14
20170701|2017-05-10 00:30,10,32.9,32.9,32.84,32.84,209
20170701|2017-05-10 01:00,10,32.84,32.9,32.83,32.9,241
20170701|2017-05-10 01:30,10,32.9,32.9,32.82,32.84,477
20170701|2017-05-10 02:00,10,32.85,32.88,32.84,32.88,73
20170701|2017-05-10 02:30,10,32.89,32.89,32.84,32.85,134
20170701|2017-05-10 03:00,10,32.85,32.86,32.84,32.85,194
20170701|2017-05-10 03:30,10,32.85,32.86,32.83,32.84,311
20170701|2017-05-10 04:00,10,32.83,32.83,32.75,32.77,771
20170701|2017-05-10 04:30,10,32.77,32.78,32.73,32.75,266
20170701|2017-05-10 05:00,10,32.74,32.75,32.72,32.73,180
20170701|2017-05-10 05:30,10,32.73,32.75,32.73,32.73,100
20170701|2017-05-10 06:00,10,32.74,32.78,32.71,32.74,391
20170701|2017-05-10 06:30,10,32.74,32.8,32.71,32.78,384
20170701|2017-05-10 07:00,10,32.78,32.84,32.75,32.75,675
20170701|2017-05-10 07:30,10,32.75,32.78,32.73,32.75,659
20170701|2017-05-10 08:30,10,32.8,32.85,32.67,32.8,6366
20170701|2017-05-10 09:00,10,32.8,32.82,32.7,32.72,2057
20170701|2017-05-10 09:30,10,32.72,32.85,32.7,32.83,3544
20170701|2017-05-10 10:00,10,32.82,32.83,32.7,32.71,2860
20170701|2017-05-10 10:30,10,32.7,32.75,32.61,32.67,3251
20170701|2017-05-10 11:00,10,32.67,32.94,32.6,32.84,8161
20170701|2017-05-10 11:30,10,32.84,32.85,32.53,32.57,3837
20170701|2017-05-10 12:00,10,32.56,32.66,32.55,32.65,2434
20170701|2017-05-10 12:30,10,32.65,32.66,32.54,32.54,1922
20170701|2017-05-10 13:00,10,32.54,32.56,32.23,32.25,11185
20170701|2017-05-10 19:00,11,32.3,32.37,32.29,32.35,902
20170701|2017-05-10 19:30,11,32.35,32.41,32.34,32.38,399
20170701|2017-05-10 20:00,11,32.39,32.48,32.29,32.29,1154
20170701|2017-05-10 20:30,11,32.29,32.33,32.25,32.28,464
20170701|2017-05-10 21:00,11,32.27,32.35,32.27,32.31,274
20170701|2017-05-10 21:30,11,32.32,32.33,32.25,32.26,444
20170701|2017-05-10 22:00,11,32.26,32.34,32.25,32.31,338
20170701|2017-05-10 22:30,11,32.3,32.3,32.25,32.25,96
20170701|2017-05-10 23:00,11,32.26,32.26,32.25,32.25,51
20170701|2017-05-10 23:30,11,32.26,32.44,32.25,32.41,858
20170701|2017-05-11 00:00,11,32.41,32.41,32.39,32.4,214
20170701|2017-05-11 00:30,11,32.41,32.55,32.41,32.54,1683
20170701|2017-05-11 01:00,11,32.55,32.58,32.47,32.57,1437
20170701|2017-05-11 01:30,11,32.57,32.65,32.55,32.64,1536
20170701|2017-05-11 02:00,11,32.65,32.66,32.54,32.57,735
20170701|2017-05-11 02:30,11,32.57,32.59,32.49,32.56,832
20170701|2017-05-11 03:00,11,32.56,32.61,32.53,32.54,479
20170701|2017-05-11 03:30,11,32.55,32.56,32.5,32.5,493
20170701|2017-05-11 04:00,11,32.5,32.57,32.5,32.57,440
20170701|2017-05-11 04:30,11,32.56,32.6,32.52,32.6,796
20170701|2017-05-11 05:00,11,32.6,32.63,32.56,32.58,816
20170701|2017-05-11 05:30,11,32.59,32.64,32.57,32.57,339
20170701|2017-05-11 06:00,11,32.57,32.57,32.56,32.57,101
20170701|2017-05-11 06:30,11,32.57,32.57,32.48,32.52,482
20170701|2017-05-11 07:00,11,32.52,32.53,32.48,32.49,314
20170701|2017-05-11 07:30,11,32.5,32.51,32.45,32.5,399
20170701|2017-05-11 08:30,11,32.54,32.56,32.41,32.44,4295
20170701|2017-05-11 09:00,11,32.44,32.55,32.35,32.39,2610
20170701|2017-05-11 09:30,11,32.39,32.43,32.3,32.43,3357
20170701|2017-05-11 10:00,11,32.43,32.53,32.41,32.41,4468
20170701|2017-05-11 10:30,11,32.41,32.42,32.3,32.31,2625
20170701|2017-05-11 11:00,11,32.32,32.41,32.32,32.39,1298
20170701|2017-05-11 11:30,11,32.39,32.4,32.31,32.37,1028
20170701|2017-05-11 12:00,11,32.36,32.4,32.35,32.4,622
20170701|2017-05-11 12:30,11,32.41,32.48,32.4,32.48,1039
20170701|2017-05-11 13:00,11,32.47,32.54,32.4,32.52,3868
20170701|2017-05-11 19:00,12,32.46,32.54,32.45,32.52,312
20170701|2017-05-11 19:30,12,32.52,32.52,32.47,32.52,117
20170701|2017-05-11 20:00,12,32.52,32.54,32.47,32.48,258
20170701|2017-05-11 20:30,12,32.48,32.48,32.45,32.47,107
20170701|2017-05-11 21:00,12,32.46,32.49,32.45,32.45,200
20170701|2017-05-11 21:30,12,32.45,32.56,32.45,32.55,600
20170701|2017-05-11 22:00,12,32.54,32.55,32.48,32.48,177
20170701|2017-05-11 22:30,12,32.48,32.49,32.47,32.47,66
20170701|2017-05-11 23:00,12,32.47,32.48,32.47,32.48,103
20170701|2017-05-11 23:30,12,32.48,32.48,32.47,32.47,50
20170701|2017-05-12 00:00,12,32.47,32.48,32.46,32.46,43
20170701|2017-05-12 00:30,12,32.47,32.5,32.46,32.49,273
20170701|2017-05-12 01:00,12,32.49,32.49,32.46,32.46,102
20170701|2017-05-12 01:30,12,32.46,32.56,32.4,32.54,559
20170701|2017-05-12 02:00,12,32.53,32.53,32.34,32.38,824
20170701|2017-05-12 02:30,12,32.38,32.43,32.35,32.36,460
20170701|2017-05-12 03:00,12,32.36,32.37,32.35,32.37,92
20170701|2017-05-12 03:30,12,32.37,32.37,32.28,32.3,512
20170701|2017-05-12 04:00,12,32.29,32.36,32.27,32.3,313
20170701|2017-05-12 04:30,12,32.3,32.33,32.29,32.3,231
20170701|2017-05-12 05:00,12,32.29,32.32,32.29,32.29,227
20170701|2017-05-12 05:30,12,32.29,32.31,32.29,32.3,89
20170701|2017-05-12 06:00,12,32.3,32.3,32.29,32.3,68
20170701|2017-05-12 06:30,12,32.3,32.34,32.29,32.32,187
20170701|2017-05-12 07:00,12,32.33,32.36,32.31,32.35,188
20170701|2017-05-12 07:30,12,32.35,32.35,32.32,32.34,133
20170701|2017-05-12 08:30,12,32.38,32.73,32.36,32.69,8853
20170701|2017-05-12 09:00,12,32.69,32.74,32.63,32.63,2563
20170701|2017-05-12 09:30,12,32.64,32.85,32.64,32.82,5752
20170701|2017-05-12 10:00,12,32.82,32.92,32.8,32.81,4099
20170701|2017-05-12 10:30,12,32.81,32.87,32.8,32.85,1643
20170701|2017-05-12 11:00,12,32.84,32.87,32.8,32.82,963
20170701|2017-05-12 11:30,12,32.82,32.89,32.81,32.83,1584
20170701|2017-05-12 12:00,12,32.83,32.86,32.8,32.83,1590
20170701|2017-05-12 12:30,12,32.83,32.85,32.73,32.74,1726
20170701|2017-05-12 13:00,12,32.74,32.87,32.73,32.84,4490
20170701|2017-05-14 19:00,15,32.84,32.96,32.8,32.95,809
20170701|2017-05-14 19:30,15,32.95,32.96,32.91,32.94,343
20170701|2017-05-14 20:00,15,32.93,33.09,32.93,33,1006
20170701|2017-05-14 20:30,15,33,33,32.94,32.97,437
20170701|2017-05-14 21:00,15,32.97,33,32.94,32.99,173
20170701|2017-05-14 21:30,15,32.99,33.03,32.96,32.97,682
20170701|2017-05-14 22:00,15,32.97,32.97,32.92,32.94,284
20170701|2017-05-14 22:30,15,32.94,32.97,32.94,32.96,47
20170701|2017-05-14 23:00,15,32.95,32.96,32.95,32.95,22
20170701|2017-05-14 23:30,15,32.95,32.95,32.94,32.95,47
20170701|2017-05-15 00:00,15,32.95,32.95,32.94,32.95,21
20170701|2017-05-15 00:30,15,32.95,32.96,32.89,32.92,296
20170701|2017-05-15 01:00,15,32.92,32.93,32.88,32.9,133
20170701|2017-05-15 01:30,15,32.9,32.97,32.89,32.95,417
20170701|2017-05-15 02:00,15,32.95,32.96,32.9,32.93,226
20170701|2017-05-15 02:30,15,32.94,32.96,32.91,32.95,238
20170701|2017-05-15 03:00,15,32.95,33.05,32.93,33.05,869
20170701|2017-05-15 03:30,15,33.05,33.06,32.98,32.98,276
20170701|2017-05-15 04:00,15,32.99,33.01,32.97,33,158
20170701|2017-05-15 04:30,15,33,33.03,33,33.03,124
20170701|2017-05-15 05:00,15,33.03,33.04,32.99,33,306
20170701|2017-05-15 05:30,15,32.99,33.03,32.99,33.01,137
20170701|2017-05-15 06:00,15,33.01,33.01,32.96,32.96,264
20170701|2017-05-15 06:30,15,32.97,33.01,32.96,33,204
20170701|2017-05-15 07:00,15,33,33.08,33,33.04,671
20170701|2017-05-15 07:30,15,33.04,33.1,33.04,33.08,506
20170701|2017-05-15 08:30,15,33.09,33.3,33.09,33.22,6671
20170701|2017-05-15 09:00,15,33.22,33.28,33.08,33.14,3059
20170701|2017-05-15 09:30,15,33.15,33.21,33.14,33.17,1954
20170701|2017-05-15 10:00,15,33.17,33.2,33.12,33.17,1806
20170701|2017-05-15 10:30,15,33.16,33.18,33.08,33.11,1412
20170701|2017-05-15 11:00,15,33.11,33.25,33,33.17,4819
20170701|2017-05-15 11:30,15,33.17,33.21,33.11,33.13,984
20170701|2017-05-15 12:00,15,33.12,33.2,33.09,33.15,1459
20170701|2017-05-15 12:30,15,33.15,33.2,33.05,33.08,1685
20170701|2017-05-15 13:00,15,33.08,33.12,32.98,33.09,3875
20170701|2017-05-15 19:00,16,33.04,33.17,33.04,33.14,728
20170701|2017-05-15 19:30,16,33.14,33.19,33.13,33.17,124
20170701|2017-05-15 20:00,16,33.17,33.27,33.13,33.22,500
20170701|2017-05-15 20:30,16,33.23,33.23,33.18,33.19,499
20170701|2017-05-15 21:00,16,33.19,33.2,33.17,33.18,296
20170701|2017-05-15 21:30,16,33.19,33.2,33.17,33.2,83
20170701|2017-05-15 22:00,16,33.2,33.21,33.18,33.2,171
20170701|2017-05-15 22:30,16,33.2,33.22,33.2,33.21,37
20170701|2017-05-15 23:00,16,33.21,33.22,33.2,33.21,103
20170701|2017-05-15 23:30,16,33.2,33.21,33.2,33.21,40
20170701|2017-05-16 00:00,16,33.21,33.21,33.19,33.2,107
20170701|2017-05-16 00:30,16,33.2,33.22,33.18,33.21,246
20170701|2017-05-16 01:00,16,33.21,33.24,33.18,33.19,254
20170701|2017-05-16 01:30,16,33.2,33.22,33.16,33.18,346
20170701|2017-05-16 02:00,16,33.19,33.19,33.01,33.07,1123
20170701|2017-05-16 02:30,16,33.08,33.1,32.99,33.02,664
20170701|2017-05-16 03:00,16,33.02,33.03,33.01,33.03,368
20170701|2017-05-16 03:30,16,33.03,33.05,33.02,33.04,181
20170701|2017-05-16 04:00,16,33.04,33.08,33.03,33.08,207
20170701|2017-05-16 04:30,16,33.08,33.12,33.07,33.1,335
20170701|2017-05-16 05:00,16,33.1,33.1,33.07,33.09,87
20170701|2017-05-16 05:30,16,33.08,33.08,33.03,33.06,170
20170701|2017-05-16 06:00,16,33.06,33.06,33.04,33.06,82
20170701|2017-05-16 06:30,16,33.06,33.11,33.05,33.09,463
20170701|2017-05-16 07:00,16,33.11,33.13,33.07,33.1,289
20170701|2017-05-16 07:30,16,33.11,33.13,33.09,33.09,107
20170701|2017-05-16 08:30,16,33.14,33.33,33.13,33.33,5217
20170701|2017-05-16 09:00,16,33.32,33.38,33.17,33.18,2974
20170701|2017-05-16 09:30,16,33.19,33.21,33.1,33.1,2274
20170701|2017-05-16 10:00,16,33.1,33.15,33.04,33.11,2098
20170701|2017-05-16 10:30,16,33.11,33.14,33.04,33.07,1576
20170701|2017-05-16 11:00,16,33.08,33.15,33.06,33.11,1306
20170701|2017-05-16 11:30,16,33.12,33.16,33.1,33.13,1608
20170701|2017-05-16 12:00,16,33.14,33.2,33.11,33.14,1875
20170701|2017-05-16 12:30,16,33.14,33.18,33.04,33.07,1892
20170701|2017-05-16 13:00,16,33.07,33.12,32.93,33,5255
20170701|2017-05-16 19:00,17,33.02,33.06,32.97,33.04,755
20170701|2017-05-16 19:30,17,33.04,33.06,33.02,33.05,181
20170701|2017-05-16 20:00,17,33.05,33.09,32.99,33.04,381
20170701|2017-05-16 20:30,17,33.04,33.06,32.96,33.01,409
20170701|2017-05-16 21:00,17,33.01,33.09,33,33.06,201
20170701|2017-05-16 21:30,17,33.05,33.18,33.05,33.18,864
20170701|2017-05-16 22:00,17,33.18,33.24,33.17,33.19,1032
20170701|2017-05-16 22:30,17,33.18,33.18,33.17,33.17,25
20170701|2017-05-16 23:00,17,33.17,33.17,33.14,33.15,101
20170701|2017-05-16 23:30,17,33.14,33.16,33.14,33.14,38
20170701|2017-05-17 00:00,17,33.14,33.14,33.12,33.14,37
20170701|2017-05-17 00:30,17,33.14,33.22,33.13,33.21,515
20170701|2017-05-17 01:00,17,33.21,33.21,33.15,33.19,321
20170701|2017-05-17 01:30,17,33.19,33.26,33.19,33.22,734
20170701|2017-05-17 02:00,17,33.23,33.25,33.2,33.22,289
20170701|2017-05-17 02:30,17,33.22,33.22,33.2,33.2,89
20170701|2017-05-17 03:00,17,33.2,33.2,33.18,33.19,177
20170701|2017-05-17 03:30,17,33.19,33.22,33.18,33.19,419
20170701|2017-05-17 04:00,17,33.19,33.22,33.18,33.22,131
20170701|2017-05-17 04:30,17,33.22,33.31,33.22,33.26,955
20170701|2017-05-17 05:00,17,33.26,33.29,33.25,33.27,153
20170701|2017-05-17 05:30,17,33.27,33.3,33.27,33.29,201
20170701|2017-05-17 06:00,17,33.28,33.3,33.28,33.3,159
20170701|2017-05-17 06:30,17,33.29,33.3,33.25,33.26,269
20170701|2017-05-17 07:00,17,33.26,33.27,33.21,33.24,455
20170701|2017-05-17 07:30,17,33.24,33.27,33.23,33.26,448
20170701|2017-05-17 08:30,17,33.24,33.3,33.19,33.24,4256
20170701|2017-05-17 09:00,17,33.23,33.31,33.23,33.27,2421
20170701|2017-05-17 09:30,17,33.27,33.39,33.23,33.32,3755
20170701|2017-05-17 10:00,17,33.32,33.35,33.24,33.29,2134
20170701|2017-05-17 10:30,17,33.29,33.34,33.24,33.25,1074
20170701|2017-05-17 11:00,17,33.26,33.29,33.23,33.27,1120
20170701|2017-05-17 11:30,17,33.27,33.31,33.2,33.2,2314
20170701|2017-05-17 12:00,17,33.21,33.23,33.16,33.2,1625
20170701|2017-05-17 12:30,17,33.21,33.21,33.14,33.14,1485
20170701|2017-05-17 13:00,17,33.14,33.22,33.11,33.12,3180
20170701|2017-05-17 19:00,18,33.15,33.15,32.95,32.98,2019
20170701|2017-05-17 19:30,18,32.97,32.97,32.78,32.85,1753
20170701|2017-05-17 20:00,18,32.85,32.88,32.7,32.77,2420
20170701|2017-05-17 20:30,18,32.77,32.88,32.77,32.85,432
20170701|2017-05-17 21:00,18,32.85,32.85,32.83,32.84,91
20170701|2017-05-17 21:30,18,32.84,32.92,32.83,32.92,295
20170701|2017-05-17 22:00,18,32.92,32.93,32.87,32.9,109
20170701|2017-05-17 22:30,18,32.9,32.9,32.88,32.89,127
20170701|2017-05-17 23:00,18,32.88,32.89,32.87,32.89,118
20170701|2017-05-17 23:30,18,32.89,32.89,32.86,32.87,116
20170701|2017-05-18 00:00,18,32.87,32.87,32.84,32.87,208
20170701|2017-05-18 00:30,18,32.85,32.94,32.84,32.88,327
20170701|2017-05-18 01:00,18,32.87,32.92,32.86,32.86,421
20170701|2017-05-18 01:30,18,32.86,32.88,32.78,32.83,870
20170701|2017-05-18 02:00,18,32.83,32.84,32.77,32.77,424
20170701|2017-05-18 02:30,18,32.77,32.82,32.7,32.71,737
20170701|2017-05-18 03:00,18,32.71,32.73,32.62,32.67,1495
20170701|2017-05-18 03:30,18,32.67,32.76,32.66,32.73,541
20170701|2017-05-18 04:00,18,32.73,32.73,32.67,32.68,426
20170701|2017-05-18 04:30,18,32.68,32.72,32.6,32.65,1116
20170701|2017-05-18 05:00,18,32.64,32.66,32.45,32.47,1595
20170701|2017-05-18 05:30,18,32.45,32.58,32.45,32.57,1329
20170701|2017-05-18 06:00,18,32.58,32.7,32.52,32.7,1933
20170701|2017-05-18 06:30,18,32.68,32.75,32.56,32.56,1472
20170701|2017-05-18 07:00,18,32.56,32.62,32.45,32.48,1806
20170701|2017-05-18 07:30,18,32.49,32.49,32.35,32.43,1969
20170701|2017-05-18 08:30,18,32.42,32.57,32.26,32.41,13527
20170701|2017-05-18 09:00,18,32.41,32.49,32.34,32.47,4986
20170701|2017-05-18 09:30,18,32.46,32.71,32.45,32.69,6084
20170701|2017-05-18 10:00,18,32.69,32.73,32.59,32.63,4709
20170701|2017-05-18 10:30,18,32.63,32.7,32.52,32.53,2652
20170701|2017-05-18 11:00,18,32.53,32.58,32.39,32.48,4385
20170701|2017-05-18 11:30,18,32.48,32.49,32.35,32.36,2509
20170701|2017-05-18 12:00,18,32.36,32.39,32.31,32.34,3205
20170701|2017-05-18 12:30,18,32.34,32.51,32.25,32.49,4929
20170701|2017-05-18 13:00,18,32.49,32.52,32.41,32.45,5780
20170701|2017-05-18 19:00,19,32.5,32.5,32.42,32.45,742
20170701|2017-05-18 19:30,19,32.45,32.49,32.42,32.47,297
20170701|2017-05-18 20:00,19,32.48,32.6,32.48,32.51,898
20170701|2017-05-18 20:30,19,32.51,32.6,32.51,32.57,203
20170701|2017-05-18 21:00,19,32.58,32.59,32.53,32.55,118
20170701|2017-05-18 21:30,19,32.54,32.58,32.51,32.51,249
20170701|2017-05-18 22:00,19,32.51,32.52,32.45,32.49,295
20170701|2017-05-18 22:30,19,32.5,32.5,32.46,32.48,88
20170701|2017-05-18 23:00,19,32.48,32.48,32.46,32.48,49
20170701|2017-05-18 23:30,19,32.49,32.54,32.49,32.53,139
20170701|2017-05-19 00:00,19,32.53,32.56,32.53,32.56,124
20170701|2017-05-19 00:30,19,32.56,32.58,32.5,32.53,172
20170701|2017-05-19 01:00,19,32.53,32.54,32.43,32.46,155
20170701|2017-05-19 01:30,19,32.46,32.52,32.45,32.5,164
20170701|2017-05-19 02:00,19,32.49,32.49,32.41,32.44,179
20170701|2017-05-19 02:30,19,32.44,32.46,32.43,32.46,338
20170701|2017-05-19 03:00,19,32.46,32.52,32.45,32.5,541
20170701|2017-05-19 03:30,19,32.5,32.52,32.47,32.51,261
20170701|2017-05-19 04:00,19,32.51,32.7,32.51,32.65,940
20170701|2017-05-19 04:30,19,32.65,32.66,32.57,32.62,434
20170701|2017-05-19 05:00,19,32.62,32.67,32.6,32.64,387
20170701|2017-05-19 05:30,19,32.64,32.64,32.59,32.59,139
20170701|2017-05-19 06:00,19,32.6,32.62,32.57,32.58,239
20170701|2017-05-19 06:30,19,32.58,32.61,32.55,32.58,358
20170701|2017-05-19 07:00,19,32.59,32.6,32.44,32.44,1145
20170701|2017-05-19 07:30,19,32.45,32.53,32.44,32.51,414
20170701|2017-05-19 08:30,19,32.6,32.79,32.59,32.65,6307
20170701|2017-05-19 09:00,19,32.65,32.78,32.65,32.72,1883
20170701|2017-05-19 09:30,19,32.72,32.85,32.72,32.84,3962
20170701|2017-05-19 10:00,19,32.85,32.85,32.76,32.79,2488
20170701|2017-05-19 10:30,19,32.79,32.83,32.76,32.82,1526
20170701|2017-05-19 11:00,19,32.82,33.06,32.82,32.92,6717
20170701|2017-05-19 11:30,19,32.92,32.98,32.87,32.91,2382
20170701|2017-05-19 12:00,19,32.92,32.95,32.89,32.92,939
20170701|2017-05-19 12:30,19,32.93,32.99,32.91,32.94,2539
20170701|2017-05-19 13:00,19,32.95,33.08,32.91,33.05,4292
20170701|2017-05-21 19:00,22,33.13,33.26,33.06,33.2,1349
20170701|2017-05-21 19:30,22,33.2,33.21,33.16,33.21,454
20170701|2017-05-21 20:00,22,33.19,33.21,33.12,33.13,820
20170701|2017-05-21 20:30,22,33.13,33.3,33.13,33.2,1139
20170701|2017-05-21 21:00,22,33.21,33.27,33.19,33.25,621
20170701|2017-05-21 21:30,22,33.25,33.25,33.16,33.16,558
20170701|2017-05-21 22:00,22,33.16,33.19,33.14,33.17,170
20170701|2017-05-21 22:30,22,33.17,33.17,33.15,33.15,57
20170701|2017-05-21 23:00,22,33.15,33.18,33.14,33.16,83
20170701|2017-05-21 23:30,22,33.16,33.17,33.15,33.16,55
20170701|2017-05-22 00:00,22,33.16,33.19,33.16,33.18,91
20170701|2017-05-22 00:30,22,33.19,33.21,33.18,33.2,92
20170701|2017-05-22 01:00,22,33.21,33.21,33.15,33.15,96
20170701|2017-05-22 01:30,22,33.16,33.17,33.11,33.13,176
20170701|2017-05-22 02:00,22,33.13,33.2,33.12,33.17,293
20170701|2017-05-22 02:30,22,33.17,33.17,33.14,33.16,46
20170701|2017-05-22 03:00,22,33.16,33.17,33.12,33.15,292
20170701|2017-05-22 03:30,22,33.16,33.19,33.15,33.16,155
20170701|2017-05-22 04:00,22,33.17,33.18,33.07,33.12,748
20170701|2017-05-22 04:30,22,33.13,33.14,33.08,33.09,344
20170701|2017-05-22 05:00,22,33.11,33.12,33.09,33.1,101
20170701|2017-05-22 05:30,22,33.1,33.12,33.08,33.11,134
20170701|2017-05-22 06:00,22,33.11,33.15,33.11,33.13,137
20170701|2017-05-22 06:30,22,33.12,33.14,33.12,33.12,231
20170701|2017-05-22 07:00,22,33.13,33.16,33.1,33.13,445
20170701|2017-05-22 07:30,22,33.14,33.16,33.11,33.13,177
20170701|2017-05-22 08:30,22,33.16,33.34,33.06,33.28,4662
20170701|2017-05-22 09:00,22,33.28,33.33,33.25,33.3,1790
20170701|2017-05-22 09:30,22,33.3,33.44,33.24,33.27,4279
20170701|2017-05-22 10:00,22,33.28,33.31,33.13,33.16,2070
20170701|2017-05-22 10:30,22,33.16,33.17,33.08,33.17,2110
20170701|2017-05-22 11:00,22,33.17,33.17,33,33.08,2797
20170701|2017-05-22 11:30,22,33.08,33.14,33,33.03,1994
20170701|2017-05-22 12:00,22,33.02,33.06,32.99,33.03,1244
20170701|2017-05-22 12:30,22,33.03,33.07,32.96,32.96,2359
20170701|2017-05-22 13:00,22,32.96,33.02,32.9,32.98,4935
20170701|2017-05-22 19:00,23,32.94,33.06,32.92,33.02,526
20170701|2017-05-22 19:30,23,33.02,33.04,32.96,33.02,311
20170701|2017-05-22 20:00,23,33.03,33.12,33.01,33.09,848
20170701|2017-05-22 20:30,23,33.09,33.12,33.07,33.11,388
20170701|2017-05-22 21:00,23,33.1,33.1,33.07,33.09,162
20170701|2017-05-22 21:30,23,33.08,33.09,33.05,33.07,213
20170701|2017-05-22 22:00,23,33.06,33.07,33.01,33.03,243
20170701|2017-05-22 22:30,23,33.03,33.04,32.99,33.04,376
20170701|2017-05-22 23:00,23,33.03,33.04,33.02,33.03,44
20170701|2017-05-22 23:30,23,33.02,33.05,32.98,32.99,248
20170701|2017-05-23 00:00,23,32.99,32.99,32.97,32.97,117
20170701|2017-05-23 00:30,23,32.97,32.97,32.89,32.92,269
20170701|2017-05-23 01:00,23,32.91,32.93,32.89,32.9,209
20170701|2017-05-23 01:30,23,32.9,32.92,32.82,32.83,578
20170701|2017-05-23 02:00,23,32.83,32.85,32.81,32.85,526
20170701|2017-05-23 02:30,23,32.85,32.85,32.73,32.75,1067
20170701|2017-05-23 03:00,23,32.75,32.76,32.68,32.68,914
20170701|2017-05-23 03:30,23,32.69,32.69,32.63,32.64,915
20170701|2017-05-23 04:00,23,32.65,32.72,32.64,32.71,531
20170701|2017-05-23 04:30,23,32.7,32.71,32.66,32.66,156
20170701|2017-05-23 05:00,23,32.66,32.66,32.63,32.66,279
20170701|2017-05-23 05:30,23,32.65,32.67,32.64,32.66,192
20170701|2017-05-23 06:00,23,32.66,32.71,32.64,32.69,266
20170701|2017-05-23 06:30,23,32.68,32.82,32.67,32.78,667
20170701|2017-05-23 07:00,23,32.77,32.77,32.69,32.77,161
20170701|2017-05-23 07:30,23,32.77,32.78,32.66,32.73,386
20170701|2017-05-23 08:30,23,32.73,32.96,32.65,32.91,5792
20170701|2017-05-23 09:00,23,32.9,32.9,32.79,32.79,1703
20170701|2017-05-23 09:30,23,32.79,32.85,32.73,32.74,2432
20170701|2017-05-23 10:00,23,32.74,32.75,32.65,32.69,2609
20170701|2017-05-23 10:30,23,32.68,32.7,32.64,32.67,1920
20170701|2017-05-23 11:00,23,32.66,32.67,32.51,32.54,3870
20170701|2017-05-23 11:30,23,32.54,32.56,32.45,32.49,3137
20170701|2017-05-23 12:00,23,32.49,32.51,32.45,32.49,1465
20170701|2017-05-23 12:30,23,32.48,32.52,32.45,32.48,2134
20170701|2017-05-23 13:00,23,32.47,32.5,32.3,32.39,8157
20170701|2017-05-23 19:00,24,32.4,32.48,32.36,32.42,477
20170701|2017-05-23 19:30,24,32.42,32.45,32.39,32.42,184
20170701|2017-05-23 20:00,24,32.43,32.53,32.34,32.35,1554
20170701|2017-05-23 20:30,24,32.34,32.4,32.3,32.35,1004
20170701|2017-05-23 21:00,24,32.35,32.38,32.35,32.36,246
20170701|2017-05-23 21:30,24,32.36,32.36,32.32,32.33,399
20170701|2017-05-23 22:00,24,32.32,32.33,32.16,32.17,1561
20170701|2017-05-23 22:30,24,32.16,32.23,32.16,32.22,220
20170701|2017-05-23 23:00,24,32.21,32.22,32.19,32.22,76
20170701|2017-05-23 23:30,24,32.21,32.23,32.2,32.22,189
20170701|2017-05-24 00:00,24,32.22,32.23,32.2,32.22,117
20170701|2017-05-24 00:30,24,32.2,32.32,32.16,32.31,1090
20170701|2017-05-24 01:00,24,32.32,32.37,32.29,32.36,301
20170701|2017-05-24 01:30,24,32.35,32.48,32.35,32.42,1108
20170701|2017-05-24 02:00,24,32.42,32.44,32.37,32.4,340
20170701|2017-05-24 02:30,24,32.39,32.39,32.35,32.37,234
20170701|2017-05-24 03:00,24,32.38,32.38,32.35,32.38,137
20170701|2017-05-24 03:30,24,32.37,32.41,32.35,32.38,118
20170701|2017-05-24 04:00,24,32.39,32.39,32.32,32.37,240
20170701|2017-05-24 04:30,24,32.37,32.39,32.33,32.33,78
20170701|2017-05-24 05:00,24,32.32,32.36,32.31,32.36,157
20170701|2017-05-24 05:30,24,32.35,32.36,32.29,32.3,188
20170701|2017-05-24 06:00,24,32.3,32.36,32.3,32.36,271
20170701|2017-05-24 06:30,24,32.36,32.37,32.32,32.32,233
20170701|2017-05-24 07:00,24,32.33,32.39,32.32,32.39,436
20170701|2017-05-24 07:30,24,32.4,32.55,32.39,32.54,1315
20170701|2017-05-24 08:30,24,32.55,32.57,32.3,32.49,5509
20170701|2017-05-24 09:00,24,32.5,32.5,32.33,32.42,2770
20170701|2017-05-24 09:30,24,32.44,32.51,32.33,32.35,2463
20170701|2017-05-24 10:00,24,32.35,32.38,32.25,32.25,2880
20170701|2017-05-24 10:30,24,32.25,32.32,32.21,32.22,2565
20170701|2017-05-24 11:00,24,32.22,32.3,32.21,32.23,1564
20170701|2017-05-24 11:30,24,32.22,32.31,32.22,32.3,1181
20170701|2017-05-24 12:00,24,32.3,32.37,32.28,32.3,1379
20170701|2017-05-24 12:30,24,32.3,32.35,32.25,32.28,1311
20170701|2017-05-24 13:00,24,32.28,32.34,32.23,32.32,2649
20170701|2017-05-24 19:00,25,32.28,32.33,32.27,32.32,788
20170701|2017-05-24 19:30,25,32.32,32.34,32.3,32.31,80
20170701|2017-05-24 20:00,25,32.32,32.41,32.32,32.37,579
20170701|2017-05-24 20:30,25,32.38,32.4,32.34,32.36,135
20170701|2017-05-24 21:00,25,32.36,32.39,32.34,32.37,85
20170701|2017-05-24 21:30,25,32.37,32.4,32.37,32.38,121
20170701|2017-05-24 22:00,25,32.39,32.41,32.35,32.39,117
20170701|2017-05-24 22:30,25,32.37,32.39,32.37,32.38,33
20170701|2017-05-24 23:00,25,32.38,32.39,32.38,32.39,6
20170701|2017-05-24 23:30,25,32.39,32.4,32.38,32.39,40
20170701|2017-05-25 00:00,25,32.4,32.42,32.4,32.42,30
20170701|2017-05-25 00:30,25,32.43,32.5,32.42,32.47,402
20170701|2017-05-25 01:00,25,32.48,32.51,32.45,32.45,158
20170701|2017-05-25 01:30,25,32.45,32.5,32.42,32.48,227
20170701|2017-05-25 02:00,25,32.49,32.49,32.37,32.44,352
20170701|2017-05-25 02:30,25,32.42,32.43,32.38,32.39,92
20170701|2017-05-25 03:00,25,32.39,32.47,32.38,32.41,431
20170701|2017-05-25 03:30,25,32.41,32.42,32.35,32.41,360
20170701|2017-05-25 04:00,25,32.41,32.46,32.39,32.45,379
20170701|2017-05-25 04:30,25,32.45,32.46,32.42,32.44,194
20170701|2017-05-25 05:00,25,32.43,32.46,32.43,32.44,121
20170701|2017-05-25 05:30,25,32.45,32.46,32.43,32.45,40
20170701|2017-05-25 06:00,25,32.45,32.46,32.44,32.45,48
20170701|2017-05-25 06:30,25,32.46,32.47,32.44,32.44,173
20170701|2017-05-25 07:00,25,32.44,32.45,32.43,32.45,62
20170701|2017-05-25 07:30,25,32.45,32.47,32.39,32.46,335
20170701|2017-05-25 08:30,25,32.46,32.57,32.41,32.42,2899
20170701|2017-05-25 09:00,25,32.42,32.42,32.29,32.39,1955
20170701|2017-05-25 09:30,25,32.39,32.4,32.28,32.3,1665
20170701|2017-05-25 10:00,25,32.29,32.35,32.21,32.3,1794
20170701|2017-05-25 10:30,25,32.31,32.31,32.1,32.25,5220
20170701|2017-05-25 11:00,25,32.25,32.26,32.11,32.15,2841
20170701|2017-05-25 11:30,25,32.15,32.26,32.15,32.24,1278
20170701|2017-05-25 12:00,25,32.24,32.24,32.19,32.2,784
20170701|2017-05-25 12:30,25,32.2,32.22,32.1,32.1,1805
20170701|2017-05-25 13:00,25,32.1,32.11,32.01,32.03,5235
20170701|2017-05-25 19:00,26,32.1,32.11,32.05,32.06,449
20170701|2017-05-25 19:30,26,32.07,32.1,32.07,32.08,90
20170701|2017-05-25 20:00,26,32.09,32.13,32.02,32.02,804
20170701|2017-05-25 20:30,26,32.02,32.02,31.93,31.93,1010
20170701|2017-05-25 21:00,26,31.93,31.95,31.91,31.91,334
20170701|2017-05-25 21:30,26,31.91,31.94,31.91,31.93,312
20170701|2017-05-25 22:00,26,31.93,31.94,31.89,31.9,420
20170701|2017-05-25 22:30,26,31.9,31.91,31.87,31.89,175
20170701|2017-05-25 23:00,26,31.88,31.88,31.84,31.85,260
20170701|2017-05-25 23:30,26,31.85,31.89,31.85,31.86,230
20170701|2017-05-26 00:00,26,31.86,31.86,31.85,31.86,35
20170701|2017-05-26 00:30,26,31.86,31.92,31.85,31.9,476
20170701|2017-05-26 01:00,26,31.89,31.89,31.84,31.84,283
20170701|2017-05-26 01:30,26,31.84,31.88,31.78,31.86,795
20170701|2017-05-26 02:00,26,31.86,31.88,31.79,31.88,651
20170701|2017-05-26 02:30,26,31.88,31.91,31.86,31.89,284
20170701|2017-05-26 03:00,26,31.89,31.94,31.89,31.93,553
20170701|2017-05-26 03:30,26,31.93,31.95,31.92,31.94,344
20170701|2017-05-26 04:00,26,31.94,31.97,31.93,31.96,333
20170701|2017-05-26 04:30,26,31.96,31.98,31.94,31.97,233
20170701|2017-05-26 05:00,26,31.96,31.98,31.95,31.95,168
20170701|2017-05-26 05:30,26,31.95,31.98,31.95,31.98,154
20170701|2017-05-26 06:00,26,31.98,32.02,31.96,31.96,430
20170701|2017-05-26 06:30,26,31.96,31.97,31.92,31.92,390
20170701|2017-05-26 07:00,26,31.92,31.95,31.79,31.86,1403
20170701|2017-05-26 07:30,26,31.85,31.88,31.82,31.83,348
20170701|2017-05-26 08:30,26,31.88,31.98,31.83,31.94,3102
20170701|2017-05-26 09:00,26,31.94,31.99,31.92,31.96,1353
20170701|2017-05-26 09:30,26,31.96,31.97,31.81,31.82,2432
20170701|2017-05-26 10:00,26,31.82,31.83,31.75,31.77,2870
20170701|2017-05-26 10:30,26,31.76,31.86,31.75,31.79,2608
20170701|2017-05-26 11:00,26,31.79,31.85,31.77,31.8,2107
20170701|2017-05-26 11:30,26,31.8,31.83,31.6,31.68,5275
20170701|2017-05-26 12:00,26,31.67,31.75,31.64,31.69,2005
20170701|2017-05-26 12:30,26,31.68,31.71,31.6,31.6,2221
20170701|2017-05-26 13:00,26,31.61,31.63,31.55,31.6,5509
20170701|2017-05-29 19:00,30,31.6,31.64,31.56,31.56,1412
20170701|2017-05-29 19:30,30,31.58,31.58,31.51,31.54,326
20170701|2017-05-29 20:00,30,31.54,31.55,31.51,31.52,411
20170701|2017-05-29 20:30,30,31.52,31.53,31.51,31.52,51
20170701|2017-05-29 21:00,30,31.52,31.53,31.5,31.5,550
20170701|2017-05-29 21:30,30,31.51,31.54,31.5,31.53,105
20170701|2017-05-29 22:00,30,31.53,31.55,31.53,31.55,85
20170701|2017-05-29 22:30,30,31.54,31.54,31.46,31.48,507
20170701|2017-05-29 23:00,30,31.48,31.49,31.46,31.49,159
20170701|2017-05-29 23:30,30,31.49,31.51,31.49,31.5,180
20170701|2017-05-30 00:00,30,31.5,31.51,31.45,31.47,244
20170701|2017-05-30 00:30,30,31.47,31.47,31.45,31.47,61
20170701|2017-05-30 01:00,30,31.48,31.49,31.44,31.45,295
20170701|2017-05-30 01:30,30,31.45,31.48,31.43,31.46,203
20170701|2017-05-30 02:00,30,31.46,31.47,31.4,31.42,639
20170701|2017-05-30 02:30,30,31.41,31.42,31.4,31.42,281
20170701|2017-05-30 03:00,30,31.42,31.59,31.42,31.57,922
20170701|2017-05-30 03:30,30,31.57,31.61,31.5,31.55,467
20170701|2017-05-30 04:00,30,31.55,31.57,31.47,31.49,333
20170701|2017-05-30 04:30,30,31.5,31.53,31.5,31.52,141
20170701|2017-05-30 05:00,30,31.51,31.54,31.49,31.49,194
20170701|2017-05-30 05:30,30,31.49,31.5,31.47,31.48,55
20170701|2017-05-30 06:00,30,31.48,31.49,31.46,31.47,211
20170701|2017-05-30 06:30,30,31.47,31.59,31.47,31.53,436
20170701|2017-05-30 07:00,30,31.53,31.57,31.52,31.54,289
20170701|2017-05-30 07:30,30,31.54,31.56,31.54,31.56,217
20170701|2017-05-30 08:30,30,31.59,31.73,31.42,31.45,6547
20170701|2017-05-30 09:00,30,31.46,31.48,31.31,31.35,3718
20170701|2017-05-30 09:30,30,31.34,31.35,31.2,31.23,5896
20170701|2017-05-30 10:00,30,31.24,31.25,31.14,31.17,4273
20170701|2017-05-30 10:30,30,31.17,31.22,31.15,31.21,3057
20170701|2017-05-30 11:00,30,31.21,31.3,31.18,31.2,2751
20170701|2017-05-30 11:30,30,31.2,31.22,31.16,31.19,1773
20170701|2017-05-30 12:00,30,31.18,31.43,31.18,31.39,2959
20170701|2017-05-30 12:30,30,31.4,31.42,31.3,31.38,3045
20170701|2017-05-30 13:00,30,31.37,31.44,31.33,31.37,4030
20170701|2017-05-30 19:00,31,31.42,31.55,31.4,31.52,1755
20170701|2017-05-30 19:30,31,31.51,31.51,31.45,31.5,308
20170701|2017-05-30 20:00,31,31.5,31.57,31.42,31.47,856
20170701|2017-05-30 20:30,31,31.46,31.52,31.44,31.46,498
20170701|2017-05-30 21:00,31,31.45,31.46,31.36,31.4,474
20170701|2017-05-30 21:30,31,31.39,31.39,31.26,31.34,701
20170701|2017-05-30 22:00,31,31.33,31.39,31.33,31.36,228
20170701|2017-05-30 22:30,31,31.37,31.41,31.35,31.35,78
20170701|2017-05-30 23:00,31,31.35,31.35,31.32,31.34,45
20170701|2017-05-30 23:30,31,31.34,31.36,31.33,31.35,21
20170701|2017-05-31 00:00,31,31.36,31.36,31.34,31.34,34
20170701|2017-05-31 00:30,31,31.35,31.38,31.32,31.33,326
20170701|2017-05-31 01:00,31,31.33,31.33,31.26,31.26,323
20170701|2017-05-31 01:30,31,31.27,31.27,31.2,31.23,714
20170701|2017-05-31 02:00,31,31.24,31.31,31.23,31.28,495
20170701|2017-05-31 02:30,31,31.28,31.35,31.27,31.29,311
20170701|2017-05-31 03:00,31,31.3,31.3,31.25,31.27,350
20170701|2017-05-31 03:30,31,31.28,31.32,31.26,31.3,328
20170701|2017-05-31 04:00,31,31.31,31.33,31.27,31.33,317
20170701|2017-05-31 04:30,31,31.33,31.35,31.28,31.3,330
20170701|2017-05-31 05:00,31,31.3,31.32,31.29,31.31,113
20170701|2017-05-31 05:30,31,31.31,31.33,31.28,31.33,365
20170701|2017-05-31 06:00,31,31.33,31.34,31.29,31.29,141
20170701|2017-05-31 06:30,31,31.29,31.32,31.28,31.3,215
20170701|2017-05-31 07:00,31,31.31,31.33,31.28,31.28,423
20170701|2017-05-31 07:30,31,31.29,31.32,31.28,31.31,240
20170701|2017-05-31 08:30,31,31.3,31.58,31.28,31.46,6242
20170701|2017-05-31 09:00,31,31.46,31.49,31.3,31.35,2461
20170701|2017-05-31 09:30,31,31.36,31.39,31.28,31.34,3416
20170701|2017-05-31 10:00,31,31.35,31.45,31.31,31.44,2783
20170701|2017-05-31 10:30,31,31.43,31.45,31.35,31.42,2188
20170701|2017-05-31 11:00,31,31.43,31.47,31.4,31.43,1807
20170701|2017-05-31 11:30,31,31.42,31.48,31.37,31.42,2447
20170701|2017-05-31 12:00,31,31.41,31.43,31.38,31.4,2333
20170701|2017-05-31 12:30,31,31.4,31.44,31.32,31.34,3141
20170701|2017-05-31 13:00,31,31.34,31.39,31.3,31.32,4344
20170701|2017-05-31 19:00,1,31.4,31.43,31.36,31.37,649
20170701|2017-05-31 19:30,1,31.37,31.39,31.36,31.38,109
20170701|2017-05-31 20:00,1,31.39,31.42,31.38,31.4,184
20170701|2017-05-31 20:30,1,31.39,31.44,31.36,31.39,427
20170701|2017-05-31 21:00,1,31.39,31.39,31.36,31.37,65
20170701|2017-05-31 21:30,1,31.38,31.43,31.38,31.41,178
20170701|2017-05-31 22:00,1,31.41,31.45,31.41,31.43,199
20170701|2017-05-31 22:30,1,31.44,31.45,31.44,31.44,24
20170701|2017-05-31 23:00,1,31.44,31.44,31.4,31.41,229
20170701|2017-05-31 23:30,1,31.41,31.42,31.4,31.42,87
20170701|2017-06-01 00:00,1,31.42,31.42,31.41,31.41,44
20170701|2017-06-01 00:30,1,31.4,31.42,31.36,31.38,150
20170701|2017-06-01 01:00,1,31.38,31.39,31.31,31.33,633
20170701|2017-06-01 01:30,1,31.33,31.4,31.31,31.33,244
20170701|2017-06-01 02:00,1,31.33,31.38,31.3,31.35,234
20170701|2017-06-01 02:30,1,31.35,31.35,31.3,31.32,120
20170701|2017-06-01 03:00,1,31.32,31.38,31.31,31.36,254
20170701|2017-06-01 03:30,1,31.36,31.43,31.35,31.41,663
20170701|2017-06-01 04:00,1,31.4,31.45,31.36,31.37,703
20170701|2017-06-01 04:30,1,31.37,31.39,31.35,31.38,159
20170701|2017-06-01 05:00,1,31.38,31.4,31.36,31.39,190
20170701|2017-06-01 05:30,1,31.38,31.43,31.38,31.43,283
20170701|2017-06-01 06:00,1,31.43,31.46,31.41,31.46,995
20170701|2017-06-01 06:30,1,31.46,31.47,31.43,31.44,548
20170701|2017-06-01 07:00,1,31.45,31.48,31.44,31.47,235
20170701|2017-06-01 07:30,1,31.46,31.53,31.46,31.5,600
20170701|2017-06-01 08:30,1,31.51,31.58,31.4,31.46,7126
20170701|2017-06-01 09:00,1,31.48,31.49,31.32,31.39,2969
20170701|2017-06-01 09:30,1,31.4,31.4,31.23,31.27,4207
20170701|2017-06-01 10:00,1,31.27,31.35,31.23,31.26,2573
20170701|2017-06-01 10:30,1,31.25,31.26,31.21,31.24,1408
20170701|2017-06-01 11:00,1,31.24,31.26,31.22,31.24,1607
20170701|2017-06-01 11:30,1,31.24,31.38,31.18,31.26,4015
20170701|2017-06-01 12:00,1,31.26,31.27,31.22,31.27,1141
20170701|2017-06-01 12:30,1,31.26,31.37,31.25,31.28,1869
20170701|2017-06-01 13:00,1,31.28,31.32,31.22,31.27,3288
20170701|2017-06-01 19:00,2,31.29,31.31,31.27,31.28,272
20170701|2017-06-01 19:30,2,31.29,31.29,31.25,31.26,174
20170701|2017-06-01 20:00,2,31.26,31.28,31.22,31.24,492
20170701|2017-06-01 20:30,2,31.25,31.3,31.24,31.27,123
20170701|2017-06-01 21:00,2,31.28,31.29,31.27,31.29,76
20170701|2017-06-01 21:30,2,31.29,31.29,31.2,31.27,480
20170701|2017-06-01 22:00,2,31.27,31.4,31.27,31.4,487
20170701|2017-06-01 22:30,2,31.39,31.4,31.37,31.37,110
20170701|2017-06-01 23:00,2,31.36,31.39,31.36,31.38,85
20170701|2017-06-01 23:30,2,31.38,31.39,31.37,31.38,31
20170701|2017-06-02 00:00,2,31.39,31.39,31.38,31.38,13
20170701|2017-06-02 00:30,2,31.38,31.4,31.28,31.29,684
20170701|2017-06-02 01:00,2,31.29,31.31,31.23,31.26,356
20170701|2017-06-02 01:30,2,31.26,31.26,31.2,31.21,523
20170701|2017-06-02 02:00,2,31.22,31.33,31.2,31.27,403
20170701|2017-06-02 02:30,2,31.27,31.3,31.23,31.25,173
20170701|2017-06-02 03:00,2,31.25,31.26,31.19,31.2,230
20170701|2017-06-02 03:30,2,31.2,31.23,31.19,31.2,391
20170701|2017-06-02 04:00,2,31.21,31.22,31.13,31.13,755
20170701|2017-06-02 04:30,2,31.13,31.15,30.96,30.96,3018
20170701|2017-06-02 05:00,2,30.96,31.07,30.96,31.07,581
20170701|2017-06-02 05:30,2,31.06,31.11,31.05,31.07,278
20170701|2017-06-02 06:00,2,31.07,31.1,31.07,31.08,87
20170701|2017-06-02 06:30,2,31.08,31.11,31.04,31.05,345
20170701|2017-06-02 07:00,2,31.05,31.09,31.03,31.09,475
20170701|2017-06-02 07:30,2,31.09,31.12,31.06,31.08,470
20170701|2017-06-02 08:30,2,31.15,31.25,31.07,31.25,6221
20170701|2017-06-02 09:00,2,31.24,31.41,31.19,31.23,3989
20170701|2017-06-02 09:30,2,31.23,31.29,31.19,31.24,2928
20170701|2017-06-02 10:00,2,31.25,31.26,31.09,31.16,2661
20170701|2017-06-02 10:30,2,31.15,31.15,31.07,31.11,1692
20170701|2017-06-02 11:00,2,31.11,31.18,31.06,31.15,1830
20170701|2017-06-02 11:30,2,31.14,31.15,31.09,31.11,804
20170701|2017-06-02 12:00,2,31.12,31.13,31.01,31.03,2244
20170701|2017-06-02 12:30,2,31.03,31.14,31.02,31.05,2477
20170701|2017-06-02 13:00,2,31.05,31.08,31,31.05,4794
20170701|2017-06-04 19:00,5,31.14,31.16,31.04,31.1,782
20170701|2017-06-04 19:30,5,31.1,31.13,31.1,31.11,107
20170701|2017-06-04 20:00,5,31.12,31.29,31.11,31.28,1333
20170701|2017-06-04 20:30,5,31.28,31.29,31.21,31.24,280
20170701|2017-06-04 21:00,5,31.24,31.25,31.19,31.21,277
20170701|2017-06-04 21:30,5,31.22,31.24,31.18,31.2,177
20170701|2017-06-04 22:00,5,31.2,31.2,31.15,31.17,526
20170701|2017-06-04 22:30,5,31.16,31.17,31.14,31.14,247
20170701|2017-06-04 23:00,5,31.14,31.15,31.12,31.14,51
20170701|2017-06-04 23:30,5,31.14,31.15,31.14,31.15,34
20170701|2017-06-05 00:00,5,31.15,31.16,31.15,31.15,24
20170701|2017-06-05 00:30,5,31.15,31.16,31.13,31.15,87
20170701|2017-06-05 01:00,5,31.15,31.16,31.14,31.14,144
20170701|2017-06-05 01:30,5,31.15,31.15,31.1,31.14,383
20170701|2017-06-05 02:00,5,31.13,31.15,31.06,31.07,326
20170701|2017-06-05 02:30,5,31.07,31.13,31.06,31.11,160
20170701|2017-06-05 03:00,5,31.11,31.11,31.09,31.09,76
20170701|2017-06-05 03:30,5,31.1,31.17,31.1,31.15,334
20170701|2017-06-05 04:00,5,31.16,31.16,31.11,31.11,100
20170701|2017-06-05 04:30,5,31.11,31.13,31.11,31.12,52
20170701|2017-06-05 05:00,5,31.11,31.13,31.11,31.12,74
20170701|2017-06-05 05:30,5,31.11,31.12,31.09,31.1,43
20170701|2017-06-05 06:00,5,31.1,31.11,31.08,31.08,57
20170701|2017-06-05 06:30,5,31.08,31.08,31.03,31.05,570
20170701|2017-06-05 07:00,5,31.05,31.12,31.01,31.1,291
20170701|2017-06-05 07:30,5,31.1,31.14,31.09,31.13,294
20170701|2017-06-05 08:30,5,31.09,31.13,30.89,30.96,6267
20170701|2017-06-05 09:00,5,30.96,31.03,30.93,30.99,2126
20170701|2017-06-05 09:30,5,30.99,31.02,30.91,30.99,1858
20170701|2017-06-05 10:00,5,30.99,31,30.94,30.97,1420
20170701|2017-06-05 10:30,5,30.98,31.02,30.92,30.95,1297
20170701|2017-06-05 11:00,5,30.94,31,30.93,30.99,1117
20170701|2017-06-05 11:30,5,31,31.02,30.99,31.01,1031
20170701|2017-06-05 12:00,5,31,31.06,30.99,31.05,1667
20170701|2017-06-05 12:30,5,31.05,31.22,31.03,31.21,2289
20170701|2017-06-05 13:00,5,31.21,31.35,31.14,31.29,4047
20170701|2017-06-05 19:00,6,31.31,31.31,31.26,31.29,1178
20170701|2017-06-05 19:30,6,31.28,31.33,31.27,31.28,404
20170701|2017-06-05 20:00,6,31.28,31.32,31.21,31.26,575
20170701|2017-06-05 20:30,6,31.26,31.26,31.23,31.25,128
20170701|2017-06-05 21:00,6,31.25,31.27,31.25,31.25,41
20170701|2017-06-05 21:30,6,31.26,31.28,31.18,31.18,797
20170701|2017-06-05 22:00,6,31.19,31.22,31.16,31.22,387
20170701|2017-06-05 22:30,6,31.22,31.24,31.22,31.23,43
20170701|2017-06-05 23:00,6,31.23,31.24,31.21,31.21,62
20170701|2017-06-05 23:30,6,31.21,31.22,31.21,31.22,15
20170701|2017-06-06 00:00,6,31.23,31.24,31.23,31.24,27
20170701|2017-06-06 00:30,6,31.23,31.24,31.16,31.21,399
20170701|2017-06-06 01:00,6,31.21,31.29,31.18,31.24,528
20170701|2017-06-06 01:30,6,31.24,31.33,31.24,31.3,521
20170701|2017-06-06 02:00,6,31.3,31.33,31.3,31.31,259
20170701|2017-06-06 02:30,6,31.3,31.31,31.27,31.29,263
20170701|2017-06-06 03:00,6,31.29,31.31,31.27,31.3,122
20170701|2017-06-06 03:30,6,31.3,31.35,31.29,31.33,176
20170701|2017-06-06 04:00,6,31.34,31.38,31.34,31.36,305
20170701|2017-06-06 04:30,6,31.37,31.41,31.35,31.41,390
20170701|2017-06-06 05:00,6,31.4,31.44,31.4,31.42,345
20170701|2017-06-06 05:30,6,31.42,31.45,31.42,31.44,137
20170701|2017-06-06 06:00,6,31.43,31.45,31.42,31.45,232
20170701|2017-06-06 06:30,6,31.45,31.45,31.42,31.44,354
20170701|2017-06-06 07:00,6,31.45,31.45,31.35,31.36,673
20170701|2017-06-06 07:30,6,31.36,31.42,31.35,31.4,460
20170701|2017-06-06 08:30,6,31.41,31.72,31.33,31.56,8859
20170701|2017-06-06 09:00,6,31.57,31.62,31.53,31.56,2983
20170701|2017-06-06 09:30,6,31.56,31.64,31.52,31.54,2513
20170701|2017-06-06 10:00,6,31.54,31.54,31.37,31.39,3613
20170701|2017-06-06 10:30,6,31.4,31.47,31.37,31.42,1964
20170701|2017-06-06 11:00,6,31.43,31.52,31.39,31.41,2187
20170701|2017-06-06 11:30,6,31.4,31.47,31.36,31.44,1745
20170701|2017-06-06 12:00,6,31.45,31.46,31.36,31.38,1822
20170701|2017-06-06 12:30,6,31.38,31.42,31.37,31.4,1274
20170701|2017-06-06 13:00,6,31.4,31.43,31.33,31.42,3881
20170701|2017-06-06 19:00,7,31.41,31.49,31.4,31.48,257
20170701|2017-06-06 19:30,7,31.49,31.51,31.46,31.48,214
20170701|2017-06-06 20:00,7,31.48,31.52,31.45,31.48,364
20170701|2017-06-06 20:30,7,31.49,31.49,31.43,31.46,91
20170701|2017-06-06 21:00,7,31.46,31.47,31.45,31.45,37
20170701|2017-06-06 21:30,7,31.45,31.47,31.44,31.46,143
20170701|2017-06-06 22:00,7,31.46,31.46,31.39,31.41,241
20170701|2017-06-06 22:30,7,31.41,31.42,31.39,31.41,76
20170701|2017-06-06 23:00,7,31.41,31.42,31.4,31.42,38
20170701|2017-06-06 23:30,7,31.42,31.45,31.42,31.45,89
20170701|2017-06-07 00:00,7,31.45,31.47,31.45,31.47,45
20170701|2017-06-07 00:30,7,31.46,31.46,31.39,31.43,214
20170701|2017-06-07 01:00,7,31.42,31.44,31.39,31.42,130
20170701|2017-06-07 01:30,7,31.42,31.45,31.39,31.42,195
20170701|2017-06-07 02:00,7,31.42,31.42,31.35,31.36,217
20170701|2017-06-07 02:30,7,31.35,31.38,31.35,31.37,92
20170701|2017-06-07 03:00,7,31.37,31.37,31.33,31.36,200
20170701|2017-06-07 03:30,7,31.36,31.36,31.3,31.34,589
20170701|2017-06-07 04:00,7,31.34,31.36,31.34,31.34,84
20170701|2017-06-07 04:30,7,31.35,31.38,31.34,31.35,204
20170701|2017-06-07 05:00,7,31.35,31.38,31.34,31.34,212
20170701|2017-06-07 05:30,7,31.34,31.35,31.31,31.33,234
20170701|2017-06-07 06:00,7,31.33,31.35,31.3,31.33,352
20170701|2017-06-07 06:30,7,31.33,31.37,31.31,31.34,367
20170701|2017-06-07 07:00,7,31.35,31.4,31.34,31.4,631
20170701|2017-06-07 07:30,7,31.39,31.45,31.38,31.43,694
20170701|2017-06-07 08:30,7,31.42,31.44,31.31,31.42,5761
20170701|2017-06-07 09:00,7,31.41,31.44,31.36,31.43,1835
20170701|2017-06-07 09:30,7,31.43,31.43,31.18,31.22,5491
20170701|2017-06-07 10:00,7,31.22,31.34,31.22,31.24,2252
20170701|2017-06-07 10:30,7,31.24,31.31,31.22,31.24,1891
20170701|2017-06-07 11:00,7,31.24,31.37,31.24,31.36,1981
20170701|2017-06-07 11:30,7,31.36,31.41,31.35,31.41,1310
20170701|2017-06-07 12:00,7,31.4,31.44,31.38,31.38,1448
20170701|2017-06-07 12:30,7,31.38,31.38,31.31,31.33,1692
20170701|2017-06-07 13:00,7,31.33,31.4,31.3,31.36,2610
20170701|2017-06-07 19:00,8,31.33,31.35,31.3,31.33,410
20170701|2017-06-07 19:30,8,31.33,31.35,31.31,31.31,62
20170701|2017-06-07 20:00,8,31.31,31.35,31.23,31.28,639
20170701|2017-06-07 20:30,8,31.28,31.36,31.28,31.35,161
20170701|2017-06-07 21:00,8,31.35,31.36,31.34,31.36,55
20170701|2017-06-07 21:30,8,31.36,31.37,31.3,31.32,170
20170701|2017-06-07 22:00,8,31.33,31.39,31.33,31.36,229
20170701|2017-06-07 22:30,8,31.38,31.38,31.34,31.34,124
20170701|2017-06-07 23:00,8,31.34,31.35,31.33,31.34,31
20170701|2017-06-07 23:30,8,31.35,31.38,31.35,31.37,53
20170701|2017-06-08 00:00,8,31.37,31.38,31.35,31.38,42
20170701|2017-06-08 00:30,8,31.38,31.38,31.27,31.29,298
20170701|2017-06-08 01:00,8,31.3,31.32,31.27,31.3,234
20170701|2017-06-08 01:30,8,31.3,31.38,31.28,31.37,216
20170701|2017-06-08 02:00,8,31.37,31.41,31.35,31.4,316
20170701|2017-06-08 02:30,8,31.4,31.43,31.4,31.43,105
20170701|2017-06-08 03:00,8,31.43,31.45,31.41,31.42,188
20170701|2017-06-08 03:30,8,31.41,31.51,31.41,31.49,982
20170701|2017-06-08 04:00,8,31.5,31.52,31.44,31.44,296
20170701|2017-06-08 04:30,8,31.45,31.45,31.42,31.43,239
20170701|2017-06-08 05:00,8,31.43,31.49,31.42,31.47,260
20170701|2017-06-08 05:30,8,31.48,31.51,31.46,31.46,187
20170701|2017-06-08 06:00,8,31.47,31.49,31.46,31.46,156
20170701|2017-06-08 06:30,8,31.45,31.48,31.42,31.43,184
20170701|2017-06-08 07:00,8,31.43,31.45,31.36,31.38,449
20170701|2017-06-08 07:30,8,31.37,31.39,31.35,31.38,387
20170701|2017-06-08 08:30,8,31.43,31.62,31.34,31.54,6141
20170701|2017-06-08 09:00,8,31.54,31.68,31.53,31.67,4088
20170701|2017-06-08 09:30,8,31.68,31.7,31.61,31.65,2961
20170701|2017-06-08 10:00,8,31.65,31.7,31.61,31.65,2589
20170701|2017-06-08 10:30,8,31.64,31.7,31.62,31.68,2666
20170701|2017-06-08 11:00,8,31.68,31.71,31.67,31.67,2347
20170701|2017-06-08 11:30,8,31.67,31.71,31.65,31.65,1884
20170701|2017-06-08 12:00,8,31.65,31.73,31.61,31.72,1734
20170701|2017-06-08 12:30,8,31.72,31.88,31.69,31.88,3714
20170701|2017-06-08 13:00,8,31.88,31.93,31.71,31.77,5213
20170701|2017-06-08 19:00,9,31.79,31.85,31.77,31.82,866
20170701|2017-06-08 19:30,9,31.82,31.83,31.81,31.83,161
20170701|2017-06-08 20:00,9,31.83,31.84,31.79,31.83,546
20170701|2017-06-08 20:30,9,31.83,31.83,31.76,31.79,335
20170701|2017-06-08 21:00,9,31.79,31.8,31.76,31.78,79
20170701|2017-06-08 21:30,9,31.78,31.79,31.74,31.78,262
20170701|2017-06-08 22:00,9,31.78,31.81,31.76,31.81,120
20170701|2017-06-08 22:30,9,31.8,31.8,31.79,31.8,14
20170701|2017-06-08 23:00,9,31.81,31.82,31.8,31.82,67
20170701|2017-06-08 23:30,9,31.82,31.82,31.79,31.79,135
20170701|2017-06-09 00:00,9,31.79,31.81,31.79,31.81,29
20170701|2017-06-09 00:30,9,31.8,31.83,31.79,31.8,158
20170701|2017-06-09 01:00,9,31.8,31.81,31.69,31.7,736
20170701|2017-06-09 01:30,9,31.7,31.72,31.61,31.67,944
20170701|2017-06-09 02:00,9,31.66,31.77,31.65,31.76,344
20170701|2017-06-09 02:30,9,31.75,31.78,31.73,31.78,255
20170701|2017-06-09 03:00,9,31.78,31.78,31.69,31.69,710
20170701|2017-06-09 03:30,9,31.71,31.71,31.62,31.64,963
20170701|2017-06-09 04:00,9,31.64,31.69,31.63,31.67,206
20170701|2017-06-09 04:30,9,31.67,31.73,31.67,31.71,298
20170701|2017-06-09 05:00,9,31.71,31.73,31.7,31.71,254
20170701|2017-06-09 05:30,9,31.7,31.72,31.7,31.72,95
20170701|2017-06-09 06:00,9,31.72,31.73,31.7,31.71,255
20170701|2017-06-09 06:30,9,31.71,31.74,31.68,31.72,290
20170701|2017-06-09 07:00,9,31.73,31.74,31.69,31.72,183
20170701|2017-06-09 07:30,9,31.71,31.78,31.71,31.75,333
20170701|2017-06-09 08:30,9,31.74,31.84,31.69,31.73,4996
20170701|2017-06-09 09:00,9,31.72,31.84,31.72,31.79,2228
20170701|2017-06-09 09:30,9,31.79,32,31.76,31.97,5221
20170701|2017-06-09 10:00,9,31.98,32.21,31.94,32.16,8052
20170701|2017-06-09 10:30,9,32.16,32.16,31.94,32.03,4419
20170701|2017-06-09 11:00,9,32.03,32.05,31.78,31.9,8062
20170701|2017-06-09 11:30,9,31.9,32.03,31.9,31.98,2185
20170701|2017-06-09 12:00,9,31.97,32.13,31.97,32.11,2726
20170701|2017-06-09 12:30,9,32.11,32.16,32.09,32.1,2796
20170701|2017-06-09 13:00,9,32.09,32.34,32.09,32.29,7899
20170701|2017-06-11 19:00,12,32.35,32.38,32.29,32.31,1252
20170701|2017-06-11 19:30,12,32.3,32.31,32.26,32.26,318
20170701|2017-06-11 20:00,12,32.26,32.26,32.12,32.13,1048
20170701|2017-06-11 20:30,12,32.14,32.2,32.13,32.2,234
20170701|2017-06-11 21:00,12,32.2,32.26,32.18,32.24,220
20170701|2017-06-11 21:30,12,32.24,32.26,32.2,32.26,137
20170701|2017-06-11 22:00,12,32.25,32.26,32.22,32.25,110
20170701|2017-06-11 22:30,12,32.26,32.26,32.22,32.24,58
20170701|2017-06-11 23:00,12,32.24,32.25,32.24,32.25,19
20170701|2017-06-11 23:30,12,32.24,32.24,32.21,32.22,44
20170701|2017-06-12 00:00,12,32.22,32.23,32.22,32.23,15
20170701|2017-06-12 00:30,12,32.23,32.29,32.22,32.29,117
20170701|2017-06-12 01:00,12,32.28,32.31,32.27,32.28,167
20170701|2017-06-12 01:30,12,32.28,32.34,32.28,32.33,272
20170701|2017-06-12 02:00,12,32.33,32.38,32.31,32.33,357
20170701|2017-06-12 02:30,12,32.33,32.35,32.32,32.34,57
20170701|2017-06-12 03:00,12,32.33,32.33,32.3,32.32,90
20170701|2017-06-12 03:30,12,32.32,32.45,32.32,32.44,401
20170701|2017-06-12 04:00,12,32.44,32.47,32.37,32.38,301
20170701|2017-06-12 04:30,12,32.37,32.38,32.33,32.33,188
20170701|2017-06-12 05:00,12,32.34,32.35,32.32,32.33,341
20170701|2017-06-12 05:30,12,32.33,32.33,32.26,32.31,213
20170701|2017-06-12 06:00,12,32.31,32.34,32.27,32.27,144
20170701|2017-06-12 06:30,12,32.27,32.28,32.2,32.21,560
20170701|2017-06-12 07:00,12,32.21,32.23,32.13,32.15,1121
20170701|2017-06-12 07:30,12,32.15,32.19,32.14,32.17,285
20170701|2017-06-12 08:30,12,32.17,32.35,32.16,32.32,4808
20170701|2017-06-12 09:00,12,32.32,32.35,32.23,32.28,1783
20170701|2017-06-12 09:30,12,32.28,32.32,32.19,32.22,2313
20170701|2017-06-12 10:00,12,32.23,32.26,32.14,32.14,1486
20170701|2017-06-12 10:30,12,32.14,32.17,32.08,32.12,1874
20170701|2017-06-12 11:00,12,32.12,32.19,32.08,32.12,2816
20170701|2017-06-12 11:30,12,32.11,32.11,31.89,31.96,3623
20170701|2017-06-12 12:00,12,31.96,32.05,31.95,32.02,1368
20170701|2017-06-12 12:30,12,32.02,32.08,32.02,32.07,1806
20170701|2017-06-12 13:00,12,32.07,32.07,31.89,31.9,3641
20170701|2017-06-12 19:00,13,31.96,32.03,31.96,31.99,372
20170701|2017-06-12 19:30,13,32,32.01,31.98,32,153
20170701|2017-06-12 20:00,13,32,32.03,31.97,32,264
20170701|2017-06-12 20:30,13,32,32.05,32,32.03,167
20170701|2017-06-12 21:00,13,32.03,32.05,32.03,32.05,44
20170701|2017-06-12 21:30,13,32.05,32.07,32,32,173
20170701|2017-06-12 22:00,13,32,32.01,31.98,32,180
20170701|2017-06-12 22:30,13,31.99,31.99,31.94,31.96,117
20170701|2017-06-12 23:00,13,31.96,31.96,31.92,31.93,169
20170701|2017-06-12 23:30,13,31.93,31.98,31.93,31.97,202
20170701|2017-06-13 00:00,13,31.96,31.97,31.95,31.97,84
20170701|2017-06-13 00:30,13,31.97,31.99,31.95,31.97,199
20170701|2017-06-13 01:00,13,31.97,31.99,31.95,31.95,149
20170701|2017-06-13 01:30,13,31.95,31.97,31.94,31.95,170
20170701|2017-06-13 02:00,13,31.95,31.98,31.94,31.97,209
20170701|2017-06-13 02:30,13,31.96,31.96,31.94,31.95,145
20170701|2017-06-13 03:00,13,31.96,31.96,31.93,31.93,103
20170701|2017-06-13 03:30,13,31.93,31.94,31.91,31.92,194
20170701|2017-06-13 04:00,13,31.93,31.96,31.93,31.94,115
20170701|2017-06-13 04:30,13,31.93,31.95,31.93,31.94,157
20170701|2017-06-13 05:00,13,31.94,31.94,31.82,31.84,614
20170701|2017-06-13 05:30,13,31.84,31.85,31.82,31.82,285
20170701|2017-06-13 06:00,13,31.83,31.85,31.83,31.85,441
20170701|2017-06-13 06:30,13,31.85,31.86,31.81,31.85,514
20170701|2017-06-13 07:00,13,31.84,31.91,31.83,31.88,315
20170701|2017-06-13 07:30,13,31.88,31.88,31.82,31.85,239
20170701|2017-06-13 08:30,13,31.85,32.05,31.84,32.03,4662
20170701|2017-06-13 09:00,13,32.03,32.1,31.99,32.08,1906
20170701|2017-06-13 09:30,13,32.09,32.13,32.03,32.08,2861
20170701|2017-06-13 10:00,13,32.07,32.22,32.06,32.12,2609
20170701|2017-06-13 10:30,13,32.12,32.24,32.12,32.21,1555
20170701|2017-06-13 11:00,13,32.21,32.24,32.14,32.16,1121
20170701|2017-06-13 11:30,13,32.16,32.2,32.13,32.15,621
20170701|2017-06-13 12:00,13,32.15,32.15,32.03,32.09,1864
20170701|2017-06-13 12:30,13,32.09,32.11,32.05,32.07,1520
20170701|2017-06-13 13:00,13,32.07,32.14,32.03,32.14,2213
20170701|2017-06-13 19:00,14,32.09,32.14,32.07,32.12,632
20170701|2017-06-13 19:30,14,32.12,32.17,32.12,32.15,142
20170701|2017-06-13 20:00,14,32.15,32.19,32.12,32.12,218
20170701|2017-06-13 20:30,14,32.12,32.13,32.11,32.12,43
20170701|2017-06-13 21:00,14,32.12,32.15,32.12,32.13,39
20170701|2017-06-13 21:30,14,32.13,32.15,32.12,32.15,60
20170701|2017-06-13 22:00,14,32.15,32.18,32.14,32.17,55
20170701|2017-06-13 22:30,14,32.17,32.17,32.14,32.16,32
20170701|2017-06-13 23:00,14,32.16,32.16,32.14,32.14,24
20170701|2017-06-13 23:30,14,32.15,32.16,32.14,32.15,34
20170701|2017-06-14 00:00,14,32.16,32.16,32.14,32.15,28
20170701|2017-06-14 00:30,14,32.16,32.18,32.15,32.18,94
20170701|2017-06-14 01:00,14,32.18,32.19,32.15,32.16,116
20170701|2017-06-14 01:30,14,32.17,32.18,32.15,32.17,86
20170701|2017-06-14 02:00,14,32.18,32.24,32.14,32.24,300
20170701|2017-06-14 02:30,14,32.24,32.24,32.21,32.22,54
20170701|2017-06-14 03:00,14,32.22,32.22,32.18,32.18,200
20170701|2017-06-14 03:30,14,32.19,32.2,32.16,32.17,102
20170701|2017-06-14 04:00,14,32.17,32.17,32.14,32.17,408
20170701|2017-06-14 04:30,14,32.18,32.21,32.17,32.18,134
20170701|2017-06-14 05:00,14,32.18,32.2,32.18,32.18,80
20170701|2017-06-14 05:30,14,32.18,32.19,32.18,32.19,25
20170701|2017-06-14 06:00,14,32.19,32.21,32.18,32.19,88
20170701|2017-06-14 06:30,14,32.19,32.2,32.18,32.19,99
20170701|2017-06-14 07:00,14,32.19,32.19,32.15,32.18,312
20170701|2017-06-14 07:30,14,32.18,32.18,32.12,32.12,408
20170701|2017-06-14 08:30,14,32.15,32.28,32.12,32.19,4208
20170701|2017-06-14 09:00,14,32.19,32.22,32.1,32.2,2520
20170701|2017-06-14 09:30,14,32.19,32.21,32.07,32.16,1693
20170701|2017-06-14 10:00,14,32.16,32.21,32.14,32.14,1750
20170701|2017-06-14 10:30,14,32.14,32.16,32.08,32.15,1048
20170701|2017-06-14 11:00,14,32.15,32.24,32.15,32.21,1192
20170701|2017-06-14 11:30,14,32.21,32.22,32.08,32.09,1271
20170701|2017-06-14 12:00,14,32.09,32.11,31.98,32,2079
20170701|2017-06-14 12:30,14,32,32.05,31.96,32.03,1672
20170701|2017-06-14 13:00,14,32.01,32.1,31.98,32.07,2561
20170701|2017-06-14 19:00,15,32.11,32.12,32.02,32.05,468
20170701|2017-06-14 19:30,15,32.04,32.06,32.02,32.06,68
20170701|2017-06-14 20:00,15,32.06,32.08,32.03,32.06,138
20170701|2017-06-14 20:30,15,32.06,32.08,32.04,32.04,92
20170701|2017-06-14 21:00,15,32.03,32.04,32.03,32.04,41
20170701|2017-06-14 21:30,15,32.04,32.06,32.02,32.06,63
20170701|2017-06-14 22:00,15,32.05,32.09,32.04,32.09,159
20170701|2017-06-14 22:30,15,32.08,32.08,32.08,32.08,7
20170701|2017-06-14 23:00,15,32.08,32.1,32.08,32.09,77
20170701|2017-06-14 23:30,15,32.1,32.1,32.08,32.08,68
20170701|2017-06-15 00:00,15,32.08,32.08,32.06,32.07,30
20170701|2017-06-15 00:30,15,32.08,32.15,32.08,32.15,196
20170701|2017-06-15 01:00,15,32.14,32.19,32.13,32.14,167
20170701|2017-06-15 01:30,15,32.14,32.15,32.1,32.14,62
20170701|2017-06-15 02:00,15,32.14,32.17,32.06,32.06,155
20170701|2017-06-15 02:30,15,32.06,32.08,32.02,32.03,346
20170701|2017-06-15 03:00,15,32.03,32.05,31.93,32.03,665
20170701|2017-06-15 03:30,15,32.03,32.09,32.01,32.06,323
20170701|2017-06-15 04:00,15,32.05,32.14,32.04,32.08,274
20170701|2017-06-15 04:30,15,32.08,32.11,32.08,32.09,140
20170701|2017-06-15 05:00,15,32.09,32.14,32.06,32.07,419
20170701|2017-06-15 05:30,15,32.07,32.09,32.03,32.04,225
20170701|2017-06-15 06:00,15,32.04,32.07,32,32.05,163
20170701|2017-06-15 06:30,15,32.06,32.11,32,32.06,357
20170701|2017-06-15 07:00,15,32.06,32.07,32.02,32.04,299
20170701|2017-06-15 07:30,15,32.03,32.13,32,32.1,837
20170701|2017-06-15 08:30,15,32.1,32.28,32.07,32.23,4669
20170701|2017-06-15 09:00,15,32.22,32.34,32.17,32.28,3544
20170701|2017-06-15 09:30,15,32.29,32.41,32.28,32.4,3197
20170701|2017-06-15 10:00,15,32.41,32.52,32.39,32.44,4390
20170701|2017-06-15 10:30,15,32.44,32.64,32.41,32.54,5571
20170701|2017-06-15 11:00,15,32.54,32.58,32.42,32.54,3696
20170701|2017-06-15 11:30,15,32.53,32.72,32.52,32.69,3397
20170701|2017-06-15 12:00,15,32.7,32.74,32.61,32.65,3017
20170701|2017-06-15 12:30,15,32.64,32.75,32.63,32.73,2205
20170701|2017-06-15 13:00,15,32.74,32.82,32.63,32.78,5919
20170701|2017-06-15 19:00,16,32.7,32.84,32.7,32.84,960
20170701|2017-06-15 19:30,16,32.84,32.85,32.8,32.83,513
20170701|2017-06-15 20:00,16,32.83,32.88,32.8,32.85,972
20170701|2017-06-15 20:30,16,32.86,32.88,32.85,32.87,270
20170701|2017-06-15 21:00,16,32.88,32.9,32.86,32.89,274
20170701|2017-06-15 21:30,16,32.89,32.89,32.81,32.82,346
20170701|2017-06-15 22:00,16,32.82,32.85,32.82,32.83,83
20170701|2017-06-15 22:30,16,32.82,32.84,32.82,32.84,21
20170701|2017-06-15 23:00,16,32.85,32.86,32.83,32.83,73
20170701|2017-06-15 23:30,16,32.82,32.82,32.8,32.82,144
20170701|2017-06-16 00:00,16,32.81,32.82,32.8,32.81,71
20170701|2017-06-16 00:30,16,32.81,32.83,32.78,32.8,318
20170701|2017-06-16 01:00,16,32.79,32.84,32.78,32.8,261
20170701|2017-06-16 01:30,16,32.81,32.85,32.73,32.75,537
20170701|2017-06-16 02:00,16,32.75,32.83,32.73,32.8,531
20170701|2017-06-16 02:30,16,32.79,32.87,32.77,32.86,358
20170701|2017-06-16 03:00,16,32.86,32.9,32.86,32.89,260
20170701|2017-06-16 03:30,16,32.88,32.9,32.86,32.88,287
20170701|2017-06-16 04:00,16,32.87,32.93,32.87,32.88,281
20170701|2017-06-16 04:30,16,32.88,32.94,32.87,32.89,519
20170701|2017-06-16 05:00,16,32.89,32.91,32.89,32.9,79
20170701|2017-06-16 05:30,16,32.9,32.9,32.86,32.86,111
20170701|2017-06-16 06:00,16,32.87,32.88,32.85,32.87,254
20170701|2017-06-16 06:30,16,32.88,32.94,32.86,32.93,457
20170701|2017-06-16 07:00,16,32.93,32.94,32.85,32.89,612
20170701|2017-06-16 07:30,16,32.89,32.91,32.84,32.91,566
20170701|2017-06-16 08:30,16,32.92,32.94,32.61,32.77,7252
20170701|2017-06-16 09:00,16,32.77,32.95,32.77,32.89,3098
20170701|2017-06-16 09:30,16,32.89,33.04,32.86,32.93,5672
20170701|2017-06-16 10:00,16,32.92,32.97,32.86,32.91,2863
20170701|2017-06-16 10:30,16,32.9,33.03,32.88,33.02,2160
20170701|2017-06-16 11:00,16,33.02,33.16,32.98,33.15,3327
20170701|2017-06-16 11:30,16,33.15,33.2,33.09,33.12,4013
20170701|2017-06-16 12:00,16,33.13,33.13,32.98,33.07,2334
20170701|2017-06-16 12:30,16,33.07,33.14,33.04,33.11,1994
20170701|2017-06-16 13:00,16,33.11,33.2,33.06,33.14,4179
20170701|2017-06-18 19:00,19,33.15,33.32,33.07,33.25,2587
20170701|2017-06-18 19:30,19,33.25,33.29,33.21,33.23,338
20170701|2017-06-18 20:00,19,33.22,33.29,33.21,33.25,537
20170701|2017-06-18 20:30,19,33.26,33.28,33.23,33.27,205
20170701|2017-06-18 21:00,19,33.28,33.36,33.25,33.33,407
20170701|2017-06-18 21:30,19,33.33,33.35,33.29,33.34,315
20170701|2017-06-18 22:00,19,33.35,33.36,33.31,33.32,384
20170701|2017-06-18 22:30,19,33.33,33.33,33.28,33.31,139
20170701|2017-06-18 23:00,19,33.32,33.32,33.29,33.32,217
20170701|2017-06-18 23:30,19,33.32,33.33,33.29,33.32,106
20170701|2017-06-19 00:00,19,33.32,33.33,33.32,33.33,36
20170701|2017-06-19 00:30,19,33.32,33.33,33.23,33.23,288
20170701|2017-06-19 01:00,19,33.24,33.3,33.24,33.27,184
20170701|2017-06-19 01:30,19,33.27,33.28,33.25,33.26,129
20170701|2017-06-19 02:00,19,33.26,33.31,33.25,33.31,270
20170701|2017-06-19 02:30,19,33.31,33.38,33.31,33.31,343
20170701|2017-06-19 03:00,19,33.31,33.32,33.27,33.3,269
20170701|2017-06-19 03:30,19,33.3,33.33,33.28,33.31,415
20170701|2017-06-19 04:00,19,33.31,33.33,33.29,33.29,131
20170701|2017-06-19 04:30,19,33.28,33.28,33.17,33.19,1053
20170701|2017-06-19 05:00,19,33.19,33.23,33.18,33.23,140
20170701|2017-06-19 05:30,19,33.23,33.24,33.23,33.23,208
20170701|2017-06-19 06:00,19,33.24,33.24,33.21,33.22,179
20170701|2017-06-19 06:30,19,33.23,33.23,33.17,33.19,330
20170701|2017-06-19 07:00,19,33.19,33.21,33.14,33.19,396
20170701|2017-06-19 07:30,19,33.2,33.2,33.18,33.18,204
20170701|2017-06-19 08:30,19,33.16,33.32,33.13,33.3,4517
20170701|2017-06-19 09:00,19,33.31,33.36,33.24,33.27,2147
20170701|2017-06-19 09:30,19,33.28,33.33,33.12,33.19,3794
20170701|2017-06-19 10:00,19,33.19,33.3,33.19,33.25,1865
20170701|2017-06-19 10:30,19,33.25,33.31,33.23,33.27,1424
20170701|2017-06-19 11:00,19,33.27,33.31,33.24,33.27,1545
20170701|2017-06-19 11:30,19,33.26,33.26,33.18,33.22,1159
20170701|2017-06-19 12:00,19,33.21,33.25,33.15,33.16,1269
20170701|2017-06-19 12:30,19,33.16,33.18,33.04,33.06,2950
20170701|2017-06-19 13:00,19,33.07,33.07,32.77,32.81,6574
20170701|2017-06-19 19:00,20,32.82,32.9,32.8,32.89,666
20170701|2017-06-19 19:30,20,32.89,32.92,32.89,32.92,112
20170701|2017-06-19 20:00,20,32.92,32.96,32.87,32.87,353
20170701|2017-06-19 20:30,20,32.88,32.89,32.83,32.84,220
20170701|2017-06-19 21:00,20,32.85,32.86,32.84,32.85,30
20170701|2017-06-19 21:30,20,32.84,32.87,32.83,32.84,146
20170701|2017-06-19 22:00,20,32.85,32.87,32.74,32.77,389
20170701|2017-06-19 22:30,20,32.77,32.79,32.76,32.78,31
20170701|2017-06-19 23:00,20,32.78,32.79,32.76,32.77,131
20170701|2017-06-19 23:30,20,32.77,32.8,32.77,32.77,56
20170701|2017-06-20 00:00,20,32.77,32.77,32.75,32.75,19
20170701|2017-06-20 00:30,20,32.75,32.83,32.72,32.8,359
20170701|2017-06-20 01:00,20,32.79,32.8,32.74,32.76,442
20170701|2017-06-20 01:30,20,32.76,32.8,32.75,32.77,248
20170701|2017-06-20 02:00,20,32.76,32.79,32.73,32.78,420
20170701|2017-06-20 02:30,20,32.78,32.78,32.75,32.77,79
20170701|2017-06-20 03:00,20,32.76,32.82,32.75,32.82,434
20170701|2017-06-20 03:30,20,32.81,32.83,32.81,32.82,201
20170701|2017-06-20 04:00,20,32.82,32.86,32.79,32.84,203
20170701|2017-06-20 04:30,20,32.84,32.87,32.79,32.79,469
20170701|2017-06-20 05:00,20,32.79,32.83,32.78,32.79,179
20170701|2017-06-20 05:30,20,32.78,32.79,32.71,32.74,221
20170701|2017-06-20 06:00,20,32.73,32.74,32.65,32.7,589
20170701|2017-06-20 06:30,20,32.69,32.74,32.62,32.65,562
20170701|2017-06-20 07:00,20,32.64,32.69,32.56,32.58,964
20170701|2017-06-20 07:30,20,32.59,32.6,32.56,32.56,358
20170701|2017-06-20 08:30,20,32.56,32.6,31.96,32.05,15276
20170701|2017-06-20 09:00,20,32.04,32.08,32.01,32.06,6008
20170701|2017-06-20 09:30,20,32.05,32.23,32.02,32.19,6631
20170701|2017-06-20 10:00,20,32.18,32.21,32.14,32.18,2038
20170701|2017-06-20 10:30,20,32.17,32.25,32.17,32.22,2728
20170701|2017-06-20 11:00,20,32.22,32.32,32.22,32.28,2812
20170701|2017-06-20 11:30,20,32.27,32.27,32.15,32.19,1508
20170701|2017-06-20 12:00,20,32.19,32.2,32.11,32.19,1598
20170701|2017-06-20 12:30,20,32.19,32.19,32.08,32.14,1833
20170701|2017-06-20 13:00,20,32.15,32.15,32,32.05,4035
20170701|2017-06-20 19:00,21,32.02,32.06,32,32.01,508
20170701|2017-06-20 19:30,21,32.01,32.09,32,32.08,230
20170701|2017-06-20 20:00,21,32.09,32.17,32.07,32.17,563
20170701|2017-06-20 20:30,21,32.17,32.17,32.09,32.09,224
20170701|2017-06-20 21:00,21,32.08,32.09,32.06,32.07,122
20170701|2017-06-20 21:30,21,32.07,32.12,32.07,32.09,304
20170701|2017-06-20 22:00,21,32.09,32.1,32.07,32.09,78
20170701|2017-06-20 22:30,21,32.09,32.11,32.09,32.1,36
20170701|2017-06-20 23:00,21,32.11,32.11,32.08,32.08,9
20170701|2017-06-20 23:30,21,32.09,32.09,32.05,32.08,92
20170701|2017-06-21 00:00,21,32.08,32.09,32.06,32.06,46
20170701|2017-06-21 00:30,21,32.06,32.07,32.03,32.03,112
20170701|2017-06-21 01:00,21,32.04,32.07,32,32.04,272
20170701|2017-06-21 01:30,21,32.04,32.09,32.04,32.08,134
20170701|2017-06-21 02:00,21,32.08,32.14,32.06,32.06,311
20170701|2017-06-21 02:30,21,32.06,32.06,31.98,31.99,316
20170701|2017-06-21 03:00,21,31.99,32.03,31.97,32.03,206
20170701|2017-06-21 03:30,21,32.04,32.07,32.03,32.07,111
20170701|2017-06-21 04:00,21,32.07,32.09,32.03,32.03,82
20170701|2017-06-21 04:30,21,32.03,32.06,32,32.04,121
20170701|2017-06-21 05:00,21,32.04,32.06,32,32.01,193
20170701|2017-06-21 05:30,21,32.03,32.04,32,32,114
20170701|2017-06-21 06:00,21,32,32.06,32,32.06,105
20170701|2017-06-21 06:30,21,32.06,32.1,32.05,32.1,213
20170701|2017-06-21 07:00,21,32.1,32.12,32.07,32.1,304
20170701|2017-06-21 07:30,21,32.1,32.12,32.05,32.06,246
20170701|2017-06-21 08:30,21,32.15,32.26,31.99,32.01,4656
20170701|2017-06-21 09:00,21,32.01,32.01,31.78,31.82,4521
20170701|2017-06-21 09:30,21,31.82,31.94,31.71,31.86,5130
20170701|2017-06-21 10:00,21,31.85,31.95,31.83,31.91,1590
20170701|2017-06-21 10:30,21,31.91,32,31.88,31.96,1323
20170701|2017-06-21 11:00,21,31.95,32.06,31.93,31.95,1976
20170701|2017-06-21 11:30,21,31.94,31.95,31.83,31.9,1953
20170701|2017-06-21 12:00,21,31.89,31.94,31.85,31.91,1204
20170701|2017-06-21 12:30,21,31.91,32,31.91,31.93,1838
20170701|2017-06-21 13:00,21,31.93,31.96,31.79,31.94,3980
20170701|2017-06-21 19:00,22,31.88,31.94,31.82,31.89,542
20170701|2017-06-21 19:30,22,31.91,31.91,31.88,31.9,67
20170701|2017-06-21 20:00,22,31.92,31.92,31.78,31.81,239
20170701|2017-06-21 20:30,22,31.82,31.82,31.8,31.82,15
20170701|2017-06-21 21:00,22,31.81,31.84,31.81,31.83,32
20170701|2017-06-21 21:30,22,31.83,31.92,31.83,31.9,173
20170701|2017-06-21 22:00,22,31.9,31.92,31.89,31.9,29
20170701|2017-06-21 22:30,22,31.91,31.92,31.89,31.89,21
20170701|2017-06-21 23:00,22,31.89,31.89,31.88,31.88,26
20170701|2017-06-21 23:30,22,31.89,31.89,31.88,31.88,21
20170701|2017-06-22 00:00,22,31.88,31.88,31.87,31.87,6
20170701|2017-06-22 00:30,22,31.87,31.89,31.87,31.88,34
20170701|2017-06-22 01:00,22,31.88,31.88,31.87,31.87,29
20170701|2017-06-22 01:30,22,31.87,31.9,31.87,31.88,23
20170701|2017-06-22 02:00,22,31.88,31.88,31.84,31.86,128
20170701|2017-06-22 02:30,22,31.85,31.88,31.85,31.85,32
20170701|2017-06-22 03:00,22,31.85,31.85,31.77,31.78,291
20170701|2017-06-22 03:30,22,31.79,31.79,31.72,31.74,288
20170701|2017-06-22 04:00,22,31.75,31.79,31.74,31.77,194
20170701|2017-06-22 04:30,22,31.79,31.85,31.78,31.85,306
20170701|2017-06-22 05:00,22,31.84,31.88,31.84,31.88,72
20170701|2017-06-22 05:30,22,31.87,31.89,31.81,31.83,169
20170701|2017-06-22 06:00,22,31.83,31.84,31.83,31.84,19
20170701|2017-06-22 06:30,22,31.84,31.88,31.84,31.86,207
20170701|2017-06-22 07:00,22,31.87,31.88,31.86,31.86,384
20170701|2017-06-22 07:30,22,31.86,31.86,31.76,31.77,778
20170701|2017-06-22 08:30,22,31.83,31.87,31.73,31.8,2818
20170701|2017-06-22 09:00,22,31.81,31.81,31.68,31.69,3015
20170701|2017-06-22 09:30,22,31.69,31.8,31.65,31.8,2182
20170701|2017-06-22 10:00,22,31.8,31.85,31.74,31.85,1711
20170701|2017-06-22 10:30,22,31.84,32.04,31.84,31.99,3388
20170701|2017-06-22 11:00,22,31.99,32,31.89,31.89,1455
20170701|2017-06-22 11:30,22,31.89,31.9,31.78,31.79,1201
20170701|2017-06-22 12:00,22,31.78,31.78,31.65,31.67,2506
20170701|2017-06-22 12:30,22,31.67,31.67,31.52,31.55,3660
20170701|2017-06-22 13:00,22,31.55,31.69,31.53,31.62,3997
20170701|2017-06-22 19:00,23,31.59,31.61,31.55,31.59,593
20170701|2017-06-22 19:30,23,31.58,31.61,31.52,31.56,272
20170701|2017-06-22 20:00,23,31.57,31.63,31.55,31.58,327
20170701|2017-06-22 20:30,23,31.58,31.59,31.53,31.56,151
20170701|2017-06-22 21:00,23,31.56,31.58,31.54,31.55,82
20170701|2017-06-22 21:30,23,31.55,31.56,31.54,31.54,80
20170701|2017-06-22 22:00,23,31.54,31.55,31.52,31.55,110
20170701|2017-06-22 22:30,23,31.54,31.54,31.53,31.53,10
20170701|2017-06-22 23:00,23,31.53,31.57,31.53,31.57,16
20170701|2017-06-22 23:30,23,31.56,31.57,31.56,31.57,68
20170701|2017-06-23 00:00,23,31.56,31.57,31.56,31.57,2
20170701|2017-06-23 00:30,23,31.56,31.58,31.55,31.56,80
20170701|2017-06-23 01:00,23,31.55,31.57,31.51,31.56,137
20170701|2017-06-23 01:30,23,31.57,31.6,31.57,31.59,77
20170701|2017-06-23 02:00,23,31.59,31.6,31.58,31.59,177
20170701|2017-06-23 02:30,23,31.58,31.59,31.56,31.56,83
20170701|2017-06-23 03:00,23,31.56,31.65,31.56,31.64,183
20170701|2017-06-23 03:30,23,31.65,31.72,31.62,31.7,554
20170701|2017-06-23 04:00,23,31.7,31.75,31.7,31.72,331
20170701|2017-06-23 04:30,23,31.71,31.72,31.7,31.71,79
20170701|2017-06-23 05:00,23,31.71,31.72,31.68,31.68,163
20170701|2017-06-23 05:30,23,31.68,31.7,31.68,31.68,34
20170701|2017-06-23 06:00,23,31.68,31.69,31.68,31.69,35
20170701|2017-06-23 06:30,23,31.69,31.69,31.67,31.69,59
20170701|2017-06-23 07:00,23,31.68,31.68,31.64,31.65,189
20170701|2017-06-23 07:30,23,31.66,31.67,31.64,31.65,40
20170701|2017-06-23 08:30,23,31.69,31.7,31.4,31.53,4218
20170701|2017-06-23 09:00,23,31.53,31.61,31.47,31.6,1673
20170701|2017-06-23 09:30,23,31.6,31.69,31.54,31.69,1194
20170701|2017-06-23 10:00,23,31.69,31.74,31.52,31.69,1883
20170701|2017-06-23 10:30,23,31.68,31.7,31.6,31.67,780
20170701|2017-06-23 11:00,23,31.67,31.71,31.59,31.64,580
20170701|2017-06-23 11:30,23,31.65,31.68,31.53,31.57,979
20170701|2017-06-23 12:00,23,31.57,31.71,31.54,31.71,1474
20170701|2017-06-23 12:30,23,31.7,31.73,31.6,31.68,1267
20170701|2017-06-23 13:00,23,31.67,31.71,31.58,31.69,2916
20170701|2017-06-25 19:00,26,31.66,31.74,31.65,31.66,546
20170701|2017-06-25 19:30,26,31.66,31.71,31.66,31.71,137
20170701|2017-06-25 20:00,26,31.71,31.8,31.7,31.78,405
20170701|2017-06-25 20:30,26,31.8,31.8,31.76,31.76,82
20170701|2017-06-25 21:00,26,31.77,31.79,31.77,31.79,104
20170701|2017-06-25 21:30,26,31.78,31.78,31.75,31.77,28
20170701|2017-06-25 22:00,26,31.77,31.78,31.75,31.77,43
20170701|2017-06-25 22:30,26,31.76,31.76,31.76,31.76,3
20170701|2017-06-25 23:00,26,31.75,31.75,31.75,31.75,1
20170701|2017-06-25 23:30,26,31.74,31.74,31.73,31.73,8
20170701|2017-06-26 00:00,26,31.75,31.75,31.75,31.75,10
20170701|2017-06-26 00:30,26,31.74,31.75,31.71,31.75,168
20170701|2017-06-26 01:00,26,31.76,31.76,31.73,31.73,82
20170701|2017-06-26 01:30,26,31.74,31.78,31.71,31.78,128
20170701|2017-06-26 02:00,26,31.76,31.8,31.75,31.79,107
20170701|2017-06-26 02:30,26,31.79,31.79,31.78,31.78,22
20170701|2017-06-26 03:00,26,31.77,31.78,31.75,31.76,22
20170701|2017-06-26 03:30,26,31.76,31.76,31.69,31.69,202
20170701|2017-06-26 04:00,26,31.69,31.73,31.68,31.7,74
20170701|2017-06-26 04:30,26,31.69,31.69,31.61,31.63,111
20170701|2017-06-26 05:00,26,31.63,31.63,31.6,31.61,187
20170701|2017-06-26 05:30,26,31.6,31.63,31.59,31.61,72
20170701|2017-06-26 06:00,26,31.61,31.61,31.59,31.59,47
20170701|2017-06-26 06:30,26,31.59,31.62,31.58,31.59,75
20170701|2017-06-26 07:00,26,31.6,31.63,31.6,31.63,55
20170701|2017-06-26 07:30,26,31.64,31.7,31.63,31.66,123
20170701|2017-06-26 08:30,26,31.69,31.73,31.6,31.63,1114
20170701|2017-06-26 09:00,26,31.63,31.67,31.5,31.59,1636
20170701|2017-06-26 09:30,26,31.58,31.62,31.53,31.58,544
20170701|2017-06-26 10:00,26,31.57,31.58,31.5,31.54,1354
20170701|2017-06-26 10:30,26,31.54,31.65,31.52,31.65,770
20170701|2017-06-26 11:00,26,31.65,31.65,31.55,31.57,731
20170701|2017-06-26 11:30,26,31.57,31.6,31.55,31.56,597
20170701|2017-06-26 12:00,26,31.56,31.61,31.5,31.57,1115
20170701|2017-06-26 12:30,26,31.55,31.58,31.5,31.53,605
20170701|2017-06-26 13:00,26,31.54,31.59,31.51,31.58,1659
20170701|2017-06-26 19:00,27,31.52,31.59,31.52,31.56,778
20170701|2017-06-26 19:30,27,31.56,31.58,31.56,31.57,52
20170701|2017-06-26 20:00,27,31.58,31.65,31.57,31.61,100
20170701|2017-06-26 20:30,27,31.61,31.62,31.6,31.62,42
20170701|2017-06-26 21:00,27,31.63,31.69,31.63,31.64,122
20170701|2017-06-26 21:30,27,31.64,31.68,31.62,31.68,14
20170701|2017-06-26 22:00,27,31.69,31.69,31.64,31.64,27
20170701|2017-06-26 22:30,27,31.64,31.65,31.64,31.65,2
20170701|2017-06-26 23:00,27,31.65,31.65,31.64,31.65,10
20170701|2017-06-26 23:30,27,31.64,31.64,31.64,31.64,1
20170701|2017-06-27 00:00,27,31.65,31.65,31.6,31.62,48
20170701|2017-06-27 00:30,27,31.63,31.67,31.63,31.66,54
20170701|2017-06-27 01:00,27,31.65,31.69,31.65,31.67,68
20170701|2017-06-27 01:30,27,31.67,31.79,31.67,31.77,334
20170701|2017-06-27 02:00,27,31.76,31.79,31.74,31.74,188
20170701|2017-06-27 02:30,27,31.73,31.74,31.71,31.71,117
20170701|2017-06-27 03:00,27,31.72,31.73,31.69,31.7,26
20170701|2017-06-27 03:30,27,31.7,31.72,31.69,31.7,50
20170701|2017-06-27 04:00,27,31.7,31.74,31.7,31.73,58
20170701|2017-06-27 04:30,27,31.73,31.77,31.73,31.77,49
20170701|2017-06-27 05:00,27,31.77,31.77,31.75,31.75,42
20170701|2017-06-27 05:30,27,31.75,31.83,31.75,31.83,368
20170701|2017-06-27 06:00,27,31.83,31.88,31.82,31.88,211
20170701|2017-06-27 06:30,27,31.88,32,31.88,31.96,830
20170701|2017-06-27 07:00,27,31.94,31.97,31.87,31.87,428
20170701|2017-06-27 07:30,27,31.86,31.9,31.84,31.89,138
20170701|2017-06-27 08:30,27,31.92,32.24,31.92,32.08,3312
20170701|2017-06-27 09:00,27,32.09,32.16,32,32.1,1620
20170701|2017-06-27 09:30,27,32.09,32.12,32.01,32.08,874
20170701|2017-06-27 10:00,27,32.08,32.13,32.07,32.12,618
20170701|2017-06-27 10:30,27,32.12,32.13,32.01,32.02,1638
20170701|2017-06-27 11:00,27,32.02,32.1,32.01,32.06,938
20170701|2017-06-27 11:30,27,32.05,32.07,32,32.01,518
20170701|2017-06-27 12:00,27,32.01,32.1,32.01,32.07,673
20170701|2017-06-27 12:30,27,32.07,32.09,32.02,32.04,1082
20170701|2017-06-27 13:00,27,32.03,32.11,32.03,32.07,1690
20170701|2017-06-27 19:00,28,32.07,32.22,32.07,32.17,292
20170701|2017-06-27 19:30,28,32.15,32.16,32.12,32.12,21
20170701|2017-06-27 20:00,28,32.13,32.14,32.03,32.03,153
20170701|2017-06-27 20:30,28,32.03,32.08,32.03,32.03,130
20170701|2017-06-27 21:00,28,32.04,32.06,32.04,32.05,35
20170701|2017-06-27 21:30,28,32.05,32.07,32.04,32.04,78
20170701|2017-06-27 22:00,28,32.05,32.07,32.05,32.06,48
20170701|2017-06-27 22:30,28,32.06,32.07,32.05,32.07,77
20170701|2017-06-27 23:00,28,32.06,32.06,32.05,32.05,4
20170701|2017-06-27 23:30,28,32.06,32.06,32.05,32.05,14
20170701|2017-06-28 00:00,28,32.06,32.06,32.06,32.06,5
20170701|2017-06-28 00:30,28,32.06,32.08,32.05,32.05,36
20170701|2017-06-28 01:00,28,32.06,32.07,32.05,32.05,42
20170701|2017-06-28 01:30,28,32.05,32.07,32.04,32.06,77
20170701|2017-06-28 02:00,28,32.08,32.08,32,32.02,149
20170701|2017-06-28 02:30,28,32,32.05,31.98,32.05,146
20170701|2017-06-28 03:00,28,32.04,32.04,31.97,31.97,168
20170701|2017-06-28 03:30,28,31.98,31.98,31.95,31.96,54
20170701|2017-06-28 04:00,28,31.96,31.96,31.92,31.94,358
20170701|2017-06-28 04:30,28,31.95,31.97,31.91,31.96,184
20170701|2017-06-28 05:00,28,31.94,32,31.91,31.92,166
20170701|2017-06-28 05:30,28,31.93,31.95,31.93,31.94,15
20170701|2017-06-28 06:00,28,31.93,31.96,31.93,31.94,16
20170701|2017-06-28 06:30,28,31.93,31.97,31.91,31.94,66
20170701|2017-06-28 07:00,28,31.93,31.94,31.87,31.87,193
20170701|2017-06-28 07:30,28,31.87,31.9,31.86,31.89,89
20170701|2017-06-28 08:30,28,32.03,32.3,31.97,32.18,1907
20170701|2017-06-28 09:00,28,32.18,32.26,32.09,32.12,1207
20170701|2017-06-28 09:30,28,32.12,32.28,32.12,32.23,798
20170701|2017-06-28 10:00,28,32.23,32.23,32.11,32.11,919
20170701|2017-06-28 10:30,28,32.11,32.11,32,32.05,543
20170701|2017-06-28 11:00,28,32.05,32.06,31.95,32.03,425
20170701|2017-06-28 11:30,28,32.02,32.04,31.94,31.99,309
20170701|2017-06-28 12:00,28,32,32.1,32,32.06,462
20170701|2017-06-28 12:30,28,32.06,32.12,32.01,32.07,487
20170701|2017-06-28 13:00,28,32.06,32.16,32.02,32.13,2729
20170701|2017-06-28 19:00,29,32.13,32.14,32.11,32.13,63
20170701|2017-06-28 19:30,29,32.13,32.15,32.12,32.15,29
20170701|2017-06-28 20:00,29,32.15,32.22,32.1,32.16,157
20170701|2017-06-28 20:30,29,32.16,32.22,32.16,32.21,25
20170701|2017-06-28 21:00,29,32.21,32.25,32.21,32.24,71
20170701|2017-06-28 21:30,29,32.25,32.25,32.2,32.21,23
20170701|2017-06-28 22:00,29,32.22,32.28,32.19,32.2,116
20170701|2017-06-28 22:30,29,32.2,32.26,32.2,32.25,27
20170701|2017-06-28 23:00,29,32.26,32.26,32.24,32.24,18
20170701|2017-06-28 23:30,29,32.23,32.25,32.23,32.23,22
20170701|2017-06-29 00:00,29,32.24,32.25,32.22,32.24,15
20170701|2017-06-29 00:30,29,32.23,32.25,32.22,32.22,9
20170701|2017-06-29 01:00,29,32.24,32.27,32.24,32.27,50
20170701|2017-06-29 01:30,29,32.25,32.25,32.21,32.21,45
20170701|2017-06-29 02:00,29,32.23,32.26,32.22,32.26,32
20170701|2017-06-29 02:30,29,32.26,32.33,32.23,32.33,49
20170701|2017-06-29 03:00,29,32.31,32.37,32.31,32.36,99
20170701|2017-06-29 03:30,29,32.37,32.39,32.35,32.35,67
20170701|2017-06-29 04:00,29,32.35,32.35,32.33,32.35,9
20170701|2017-06-29 04:30,29,32.34,32.36,32.32,32.32,9
20170701|2017-06-29 05:00,29,32.33,32.33,32.27,32.28,27
20170701|2017-06-29 05:30,29,32.28,32.28,32.28,32.28,1
20170701|2017-06-29 06:00,29,32.29,32.31,32.27,32.27,38
20170701|2017-06-29 06:30,29,32.28,32.3,32.22,32.24,107
20170701|2017-06-29 07:00,29,32.25,32.28,32.2,32.21,285
20170701|2017-06-29 07:30,29,32.22,32.23,32.2,32.22,38
20170701|2017-06-29 08:30,29,32.32,32.69,32.27,32.58,1161
20170701|2017-06-29 09:00,29,32.6,32.6,32.42,32.5,554
20170701|2017-06-29 09:30,29,32.5,32.54,32.46,32.54,286
20170701|2017-06-29 10:00,29,32.53,32.54,32.33,32.37,218
20170701|2017-06-29 10:30,29,32.4,32.41,32.27,32.3,467
20170701|2017-06-29 11:00,29,32.31,32.37,32.27,32.27,485
20170701|2017-06-29 11:30,29,32.27,32.36,32.24,32.33,400
20170701|2017-06-29 12:00,29,32.33,32.37,32.28,32.28,176
20170701|2017-06-29 12:30,29,32.28,32.34,32.22,32.25,129
20170701|2017-06-29 13:00,29,32.27,32.45,32.26,32.44,1250
20170701|2017-06-29 19:00,30,32.36,32.42,32.36,32.42,21
20170701|2017-06-29 19:30,30,32.42,32.42,32.42,32.42,2
20170701|2017-06-29 20:00,30,32.42,32.46,32.3,32.3,6
20170701|2017-06-29 23:30,30,32.42,32.43,32.41,32.41,8
20170701|2017-06-30 01:00,30,32.4,32.4,32.4,32.4,2
20170701|2017-06-30 02:00,30,32.39,32.43,32.39,32.43,4
20170701|2017-06-30 02:30,30,32.41,32.41,32.41,32.41,1
20170701|2017-06-30 03:00,30,32.55,32.56,32.55,32.56,12
20170701|2017-06-30 03:30,30,32.54,32.54,32.54,32.54,1
20170701|2017-06-30 04:30,30,32.4,32.4,32.37,32.37,5
20170701|2017-06-30 06:30,30,32.46,32.46,32.46,32.46,9
20170701|2017-06-30 07:00,30,32.51,32.52,32.4,32.41,55
20170701|2017-06-30 07:30,30,32.46,32.46,32.46,32.46,1
20170701|2017-06-30 08:30,30,32.45,32.58,32.45,32.47,42
20170701|2017-06-30 09:00,30,32.47,32.54,32.46,32.51,16
20170701|2017-06-30 09:30,30,32.41,32.41,32.31,32.31,13
20170701|2017-06-30 10:00,30,32.37,32.4,32.31,32.36,65
20170701|2017-06-30 10:30,30,32.4,32.41,32.3,32.3,60
20170701|2017-06-30 11:00,30,32.41,32.68,32.39,32.55,137
20170701|2017-06-30 11:30,30,32.54,32.85,32.54,32.85,7
20170701|2017-06-30 12:00,30,32.69,32.85,32.69,32.85,18
20170701|2017-06-30 12:30,30,32.87,32.87,32.71,32.72,15
20170701|2017-06-30 13:00,30,32.9,33.05,32.8,32.96,58
20170701|2017-07-02 19:00,3,33.42,33.54,33.42,33.45,425
20170701|2017-07-02 19:30,3,33.43,33.43,33.34,33.34,6
20170701|2017-07-02 20:30,3,33.32,33.35,33.32,33.35,55
20170701|2017-07-02 23:30,3,33.15,33.15,33.15,33.15,1
20170701|2017-07-03 01:00,3,33.17,33.17,33.17,33.17,1
20170701|2017-07-03 01:30,3,33.25,33.25,33.25,33.25,1
20170701|2017-07-03 04:30,3,33.19,33.19,33.19,33.19,1
20170701|2017-07-03 06:00,3,33.34,33.34,33.27,33.27,2
20170701|2017-07-03 06:30,3,33.29,33.29,33.29,33.29,1
20170701|2017-07-03 07:00,3,33.35,33.37,33.35,33.37,20
20170701|2017-07-03 07:30,3,33.32,33.33,33.32,33.33,2
20170701|2017-07-03 08:30,3,33.29,33.39,33.2,33.26,71
20170701|2017-07-03 09:00,3,33.32,33.36,33.31,33.36,73
20170701|2017-07-03 09:30,3,33.39,33.39,33.26,33.3,6
20170701|2017-07-03 10:00,3,33.25,33.28,33.25,33.28,2
20170701|2017-07-03 11:00,3,33.35,33.36,33.31,33.35,32
20170701|2017-07-03 11:30,3,33.25,33.26,33.09,33.26,25
20170701|2017-07-03 12:00,3,33.11,33.11,33.11,33.11,3
20170701|2017-07-05 08:30,5,33.53,33.53,33.2,33.32,113
20170701|2017-07-05 09:00,5,33.33,33.38,33.3,33.3,76
20170701|2017-07-05 10:30,5,33.25,33.25,32.01,32.76,188
20170701|2017-07-05 11:00,5,32.96,32.96,32.72,32.81,26
20170701|2017-07-05 11:30,5,32.98,32.98,32.98,32.98,1
20170701|2017-07-05 12:00,5,33.12,33.12,33.12,33.12,1
20170701|2017-07-05 13:00,5,33.17,33.17,33.1,33.17,32
20170701|2017-07-05 19:00,6,33.05,33.1,32.99,32.99,31
20170701|2017-07-05 23:30,6,32.98,32.98,32.98,32.98,1
20170701|2017-07-06 00:30,6,32.97,32.98,32.95,32.96,6
20170701|2017-07-06 07:30,6,33,33,33,33,1
20170701|2017-07-06 08:30,6,33.05,33.06,32.93,32.93,38
20170701|2017-07-06 09:00,6,32.96,32.96,32.96,32.96,1
20170701|2017-07-06 09:30,6,32.9,32.9,32.9,32.9,1
20170701|2017-07-06 10:00,6,33,33,32.99,32.99,27
20170701|2017-07-06 10:30,6,32.91,32.91,32.91,32.91,3
20170701|2017-07-06 11:00,6,32.87,32.96,32.87,32.96,2
20170701|2017-07-06 11:30,6,33,33,33,33,5
20170701|2017-07-06 12:00,6,32.93,32.93,32.93,32.93,1
20170701|2017-07-06 12:30,6,32.89,32.89,32.75,32.75,42
20170701|2017-07-06 13:00,6,32.69,32.83,32.69,32.83,79
20170701|2017-07-06 19:00,7,32.8,32.8,32.8,32.8,3
20170701|2017-07-06 22:00,7,32.69,32.69,32.69,32.69,9
20170701|2017-07-07 00:30,7,32.59,32.59,32.59,32.59,3
20170701|2017-07-07 05:00,7,32.59,32.59,32.59,32.59,7
20170701|2017-07-07 08:30,7,32.79,32.89,32.76,32.83,22
20170701|2017-07-07 09:00,7,32.83,32.83,32.83,32.83,2
20170701|2017-07-07 09:30,7,32.81,32.81,32.81,32.81,1
20170701|2017-07-07 10:00,7,32.9,32.9,32.9,32.9,1
20170701|2017-07-07 11:00,7,33.04,33.04,33.04,33.04,5
20170701|2017-07-07 12:00,7,32.76,32.77,32.76,32.77,3
20170701|2017-07-07 12:30,7,32.81,32.86,32.81,32.86,14
20170701|2017-07-07 13:00,7,32.86,32.86,32.75,32.75,38
20170701|2017-07-10 08:30,10,33.21,33.21,33.2,33.2,3
20170701|2017-07-10 09:00,10,33.38,33.38,33.38,33.38,1
20170701|2017-07-10 10:30,10,33.59,33.59,33.59,33.59,18
20170701|2017-07-10 12:30,10,33.6,33.65,33.6,33.65,12
20170701|2017-07-10 13:00,10,33.65,33.65,33.6,33.64,24
20170701|2017-07-10 19:00,11,33.83,33.83,33.83,33.83,1
20170701|2017-07-11 02:30,11,33.53,33.54,33.47,33.47,19
20170701|2017-07-11 09:00,11,33.45,33.5,33.45,33.5,2
20170701|2017-07-11 13:00,11,33.67,33.68,33.67,33.68,20
20170701|2017-07-12 02:30,12,33.5,33.5,33.5,33.5,1
20170701|2017-07-13 08:30,13,33.07,33.08,33.07,33.08,3
20170701|2017-07-13 13:00,13,33.06,33.07,33.06,33.07,37
20170701|2017-07-14 08:30,14,32.93,32.93,32.93,32.93,2
20170801|2016-10-27 07:00,27,36.3,36.3,36.25,36.25,2
20170801|2016-10-27 07:30,27,36.28,36.28,36.28,36.28,2
20170801|2016-10-27 08:30,27,36.2,36.2,36.1,36.1,3
20170801|2016-10-27 09:00,27,36.05,36.09,36.03,36.03,9
20170801|2016-10-27 09:30,27,36.04,36.04,35.85,35.89,37
20170801|2016-10-27 10:00,27,35.95,35.95,35.93,35.93,4
20170801|2016-10-27 10:30,27,35.93,35.93,35.93,35.93,4
20170801|2016-10-27 11:00,27,35.91,35.91,35.91,35.91,2
20170801|2016-10-27 12:00,27,35.94,36,35.94,36,4
20170801|2016-10-27 12:30,27,35.89,35.89,35.89,35.89,2
20170801|2016-10-27 13:00,27,35.8,35.81,35.65,35.74,9
20170801|2016-10-27 19:00,28,35.6,35.6,35.6,35.6,1
20170801|2016-10-27 20:00,28,35.8,35.8,35.8,35.8,1
20170801|2016-10-27 20:30,28,35.85,35.85,35.83,35.83,3
20170801|2016-10-27 22:00,28,35.9,35.95,35.9,35.95,4
20170801|2016-10-27 23:00,28,35.96,35.98,35.96,35.98,3
20170801|2016-10-28 01:00,28,35.99,36.04,35.99,36.04,4
20170801|2016-10-28 01:30,28,36.05,36.1,36.05,36.1,2
20170801|2016-10-28 02:30,28,36.06,36.06,36.06,36.06,4
20170801|2016-10-28 03:00,28,36.06,36.06,36.06,36.06,1
20170801|2016-10-28 07:30,28,35.96,35.96,35.96,35.96,1
20170801|2016-10-28 08:30,28,35.9,35.9,35.85,35.89,3
20170801|2016-10-28 09:00,28,35.97,35.97,35.97,35.97,1
20170801|2016-10-28 09:30,28,36.05,36.15,36.05,36.13,10
20170801|2016-10-28 10:30,28,36.13,36.13,36.13,36.13,1
20170801|2016-10-28 11:30,28,36.17,36.2,36.15,36.15,10
20170801|2016-10-28 12:00,28,36,36,36,36,1
20170801|2016-10-28 12:30,28,35.95,35.95,35.95,35.95,1
20170801|2016-10-28 13:00,28,35.9,35.93,35.9,35.93,11
20170801|2016-10-30 20:00,31,35.85,35.85,35.85,35.85,1
20170801|2016-10-31 02:30,31,35.8,35.83,35.79,35.79,5
20170801|2016-10-31 06:30,31,35.77,35.78,35.77,35.78,3
20170801|2016-10-31 07:00,31,35.75,35.75,35.7,35.7,2
20170801|2016-10-31 08:30,31,35.84,35.92,35.84,35.92,6
20170801|2016-10-31 09:00,31,35.95,35.95,35.95,35.95,3
20170801|2016-10-31 09:30,31,36,36.05,36,36.05,2
20170801|2016-10-31 10:00,31,36.08,36.08,36.04,36.04,4
20170801|2016-10-31 10:30,31,36,36,36,36,50
20170801|2016-10-31 11:30,31,35.85,35.85,35.85,35.85,1
20170801|2016-10-31 12:00,31,35.8,35.84,35.8,35.84,2
20170801|2016-10-31 12:30,31,35.79,35.79,35.75,35.75,3
20170801|2016-10-31 13:00,31,35.85,35.86,35.82,35.82,4
20170801|2016-10-31 21:00,1,35.95,36,35.95,36,2
20170801|2016-11-01 01:00,1,35.95,35.95,35.95,35.95,1
20170801|2016-11-01 01:30,1,35.8,35.8,35.8,35.8,1
20170801|2016-11-01 02:00,1,35.75,35.75,35.7,35.7,4
20170801|2016-11-01 02:30,1,35.65,35.65,35.65,35.65,1
20170801|2016-11-01 03:00,1,35.6,35.6,35.6,35.6,1
20170801|2016-11-01 05:30,1,35.63,35.64,35.63,35.64,2
20170801|2016-11-01 06:00,1,35.55,35.55,35.55,35.55,1
20170801|2016-11-01 08:30,1,35.75,35.8,35.75,35.75,4
20170801|2016-11-01 09:00,1,35.65,35.65,35.6,35.65,18
20170801|2016-11-01 09:30,1,35.6,35.65,35.6,35.65,6
20170801|2016-11-01 10:00,1,35.66,35.66,35.63,35.63,3
20170801|2016-11-01 10:30,1,35.55,35.55,35.55,35.55,3
20170801|2016-11-01 11:00,1,35.52,35.52,35.52,35.52,1
20170801|2016-11-01 11:30,1,35.5,35.5,35.5,35.5,1
20170801|2016-11-01 13:00,1,35.6,35.6,35.57,35.59,18
20170801|2016-11-01 20:30,2,35.45,35.45,35.35,35.35,3
20170801|2016-11-01 21:00,2,35.3,35.3,35.3,35.3,1
20170801|2016-11-02 02:30,2,35.5,35.5,35.5,35.5,1
20170801|2016-11-02 04:00,2,35.51,35.51,35.51,35.51,1
20170801|2016-11-02 04:30,2,35.55,35.55,35.55,35.55,1
20170801|2016-11-02 08:30,2,35.6,35.6,35.56,35.56,2
20170801|2016-11-02 09:00,2,35.45,35.45,35.45,35.45,1
20170801|2016-11-02 09:30,2,35.4,35.47,35.35,35.47,5
20170801|2016-11-02 10:00,2,35.55,35.7,35.55,35.63,5
20170801|2016-11-02 10:30,2,35.68,35.68,35.64,35.64,14
20170801|2016-11-02 11:00,2,35.75,35.75,35.72,35.72,4
20170801|2016-11-02 11:30,2,35.67,35.67,35.67,35.67,1
20170801|2016-11-02 12:30,2,35.55,35.63,35.54,35.63,5
20170801|2016-11-02 20:00,3,35.75,35.75,35.75,35.75,1
20170801|2016-11-02 22:30,3,35.65,35.65,35.65,35.65,1
20170801|2016-11-03 03:30,3,35.55,35.55,35.55,35.55,1
20170801|2016-11-03 07:00,3,35.75,35.75,35.75,35.75,1
20170801|2016-11-03 08:30,3,35.86,35.95,35.7,35.7,9
20170801|2016-11-03 09:00,3,35.65,35.74,35.58,35.74,13
20170801|2016-11-03 09:30,3,35.8,35.8,35.67,35.67,3
20170801|2016-11-03 10:30,3,35.6,35.68,35.59,35.68,3
20170801|2016-11-03 11:00,3,35.65,35.65,35.65,35.65,3
20170801|2016-11-03 12:00,3,35.71,35.77,35.7,35.77,31
20170801|2016-11-03 12:30,3,35.72,35.73,35.72,35.72,18
20170801|2016-11-03 13:00,3,35.73,35.85,35.7,35.85,11
20170801|2016-11-04 01:00,4,35.65,35.65,35.65,35.65,1
20170801|2016-11-04 01:30,4,35.6,35.6,35.6,35.6,1
20170801|2016-11-04 03:00,4,35.55,35.55,35.5,35.52,8
20170801|2016-11-04 07:00,4,35.45,35.45,35.43,35.43,3
20170801|2016-11-04 07:30,4,35.4,35.4,35.35,35.35,3
20170801|2016-11-04 09:00,4,35.41,35.41,35.41,35.41,1
20170801|2016-11-04 09:30,4,35.5,35.55,35.49,35.52,28
20170801|2016-11-04 10:00,4,35.57,35.58,35.51,35.58,21
20170801|2016-11-04 11:00,4,35.39,35.39,35.39,35.39,3
20170801|2016-11-04 11:30,4,35.42,35.42,35.35,35.35,6
20170801|2016-11-04 12:00,4,35.3,35.3,35.3,35.3,1
20170801|2016-11-04 12:30,4,35.36,35.36,35.36,35.36,2
20170801|2016-11-04 13:00,4,35.37,35.5,35.37,35.48,21
20170801|2016-11-06 20:30,7,35.55,35.55,35.55,35.55,1
20170801|2016-11-07 00:00,7,35.6,35.6,35.6,35.6,1
20170801|2016-11-07 01:30,7,35.65,35.65,35.65,35.65,3
20170801|2016-11-07 02:30,7,35.7,35.7,35.7,35.7,1
20170801|2016-11-07 03:00,7,35.75,35.75,35.75,35.75,1
20170801|2016-11-07 04:00,7,35.76,35.76,35.76,35.76,2
20170801|2016-11-07 05:00,7,35.75,35.75,35.75,35.75,1
20170801|2016-11-07 08:30,7,35.68,35.68,35.57,35.57,12
20170801|2016-11-07 09:00,7,35.57,35.6,35.55,35.6,3
20170801|2016-11-07 09:30,7,35.58,35.58,35.54,35.55,11
20170801|2016-11-07 10:00,7,35.57,35.58,35.53,35.56,19
20170801|2016-11-07 10:30,7,35.55,35.55,35.55,35.55,2
20170801|2016-11-07 11:00,7,35.57,35.62,35.56,35.56,5
20170801|2016-11-07 11:30,7,35.55,35.55,35.53,35.53,3
20170801|2016-11-07 12:00,7,35.56,35.56,35.56,35.56,2
20170801|2016-11-07 19:00,8,35.75,35.75,35.75,35.75,1
20170801|2016-11-07 21:00,8,35.8,35.95,35.8,35.95,4
20170801|2016-11-07 21:30,8,36,36.05,36,36.05,2
20170801|2016-11-07 23:00,8,36.1,36.1,36.05,36.05,6
20170801|2016-11-08 00:30,8,36.15,36.15,36.15,36.15,1
20170801|2016-11-08 02:00,8,36.16,36.25,36.16,36.25,4
20170801|2016-11-08 03:00,8,36.3,36.31,36.3,36.31,3
20170801|2016-11-08 07:00,8,36.23,36.23,36.23,36.23,1
20170801|2016-11-08 08:30,8,36.1,36.22,36.06,36.19,23
20170801|2016-11-08 09:00,8,36.06,36.08,36.04,36.04,20
20170801|2016-11-08 09:30,8,36.07,36.11,36.07,36.09,17
20170801|2016-11-08 10:00,8,36.08,36.11,36.08,36.08,5
20170801|2016-11-08 10:30,8,36.25,36.25,36.22,36.22,2
20170801|2016-11-08 11:00,8,36.25,36.3,36.25,36.3,2
20170801|2016-11-08 12:30,8,36.1,36.1,36.1,36.1,1
20170801|2016-11-08 19:00,9,36.05,36.2,36,36.2,4
20170801|2016-11-08 20:00,9,36,36,35.98,35.98,3
20170801|2016-11-08 20:30,9,35.95,35.95,35.8,35.87,6
20170801|2016-11-08 21:30,9,35.75,35.79,35.54,35.54,14
20170801|2016-11-08 22:00,9,35.5,35.5,35.5,35.5,1
20170801|2016-11-08 22:30,9,35.57,35.57,35.57,35.57,1
20170801|2016-11-08 23:00,9,35.56,35.64,35.56,35.64,3
20170801|2016-11-08 23:30,9,35.7,35.8,35.7,35.8,3
20170801|2016-11-09 01:00,9,35.7,35.7,35.7,35.7,1
20170801|2016-11-09 01:30,9,35.76,35.76,35.75,35.75,2
20170801|2016-11-09 02:30,9,35.78,35.85,35.78,35.85,4
20170801|2016-11-09 03:00,9,35.86,35.9,35.86,35.86,4
20170801|2016-11-09 04:00,9,35.85,35.85,35.85,35.85,1
20170801|2016-11-09 06:00,9,35.9,35.9,35.9,35.9,2
20170801|2016-11-09 06:30,9,35.95,35.95,35.95,35.95,1
20170801|2016-11-09 07:00,9,36,36,36,36,1
20170801|2016-11-09 07:30,9,36.05,36.05,35.95,35.95,4
20170801|2016-11-09 08:30,9,35.85,35.89,35.7,35.74,10
20170801|2016-11-09 09:00,9,35.71,35.73,35.7,35.7,5
20170801|2016-11-09 09:30,9,35.9,35.9,35.9,35.9,1
20170801|2016-11-09 10:00,9,35.7,35.7,35.6,35.63,33
20170801|2016-11-09 11:00,9,35.63,35.7,35.35,35.55,60
20170801|2016-11-09 11:30,9,35.53,35.53,35.42,35.42,6
20170801|2016-11-09 12:00,9,35.4,35.4,35.2,35.2,11
20170801|2016-11-09 12:30,9,35.25,35.27,35.21,35.27,8
20170801|2016-11-09 13:00,9,35.22,35.22,35.22,35.22,1
20170801|2016-11-09 22:30,10,35.4,35.5,35.4,35.5,3
20170801|2016-11-09 23:00,10,35.55,35.55,35.51,35.51,3
20170801|2016-11-09 23:30,10,35.6,35.7,35.6,35.7,3
20170801|2016-11-10 00:00,10,35.75,35.9,35.75,35.84,5
20170801|2016-11-10 00:30,10,35.84,35.84,35.84,35.84,5
20170801|2016-11-10 01:30,10,35.7,35.7,35.7,35.7,1
20170801|2016-11-10 02:00,10,35.65,35.65,35.65,35.65,1
20170801|2016-11-10 04:00,10,35.82,35.82,35.82,35.82,1
20170801|2016-11-10 06:30,10,35.6,35.6,35.6,35.6,5
20170801|2016-11-10 08:30,10,35.55,35.55,35.45,35.45,3
20170801|2016-11-10 09:00,10,35.46,35.63,35.46,35.56,58
20170801|2016-11-10 09:30,10,35.53,35.65,35.53,35.65,3
20170801|2016-11-10 10:00,10,35.6,35.6,35.59,35.59,9
20170801|2016-11-10 11:30,10,35.45,35.45,35.45,35.45,1
20170801|2016-11-10 13:00,10,35.6,35.65,35.58,35.64,4
20170801|2016-11-10 19:00,11,35.7,36,35.7,36,7
20170801|2016-11-10 19:30,11,36.05,36.15,36.05,36.15,3
20170801|2016-11-10 20:00,11,35.95,35.95,35.95,35.95,1
20170801|2016-11-10 20:30,11,36.15,36.2,36.15,36.2,2
20170801|2016-11-10 21:00,11,36.25,36.5,36.25,36.5,6
20170801|2016-11-10 21:30,11,36.3,36.3,36.3,36.3,1
20170801|2016-11-10 22:00,11,36.25,36.25,36.25,36.25,1
20170801|2016-11-10 23:00,11,36.2,36.2,36.14,36.14,3
20170801|2016-11-10 23:30,11,36.1,36.1,36.1,36.1,1
20170801|2016-11-11 00:00,11,36.13,36.13,36.13,36.13,1
20170801|2016-11-11 00:30,11,36.05,36.05,36.05,36.05,1
20170801|2016-11-11 04:30,11,36,36,36,36,1
20170801|2016-11-11 05:00,11,35.95,35.95,35.95,35.95,1
20170801|2016-11-11 05:30,11,35.9,35.9,35.9,35.9,1
20170801|2016-11-11 07:00,11,36.1,36.29,36.1,36.14,9
20170801|2016-11-11 07:30,11,36.25,36.25,35.9,35.9,5
20170801|2016-11-11 08:30,11,35.69,35.69,35.25,35.25,32
20170801|2016-11-11 09:00,11,35.2,35.3,35,35.3,17
20170801|2016-11-11 10:00,11,35.19,35.19,35.05,35.05,8
20170801|2016-11-11 10:30,11,35,35,35,35,1
20170801|2016-11-11 11:00,11,35.2,35.2,35.2,35.2,3
20170801|2016-11-11 12:00,11,35.1,35.1,35.1,35.1,3
20170801|2016-11-11 12:30,11,35.19,35.19,35.19,35.19,1
20170801|2016-11-11 13:00,11,35.22,35.3,35.22,35.22,5
20170801|2016-11-13 19:00,14,35.35,35.4,35.2,35.2,3
20170801|2016-11-13 19:30,14,35.4,35.4,35.4,35.4,1
20170801|2016-11-13 21:00,14,35.2,35.2,35.1,35.1,3
20170801|2016-11-13 21:30,14,35.05,35.05,35.05,35.05,1
20170801|2016-11-13 23:30,14,35.02,35.02,35.02,35.02,1
20170801|2016-11-14 00:00,14,35,35,35,35,1
20170801|2016-11-14 00:30,14,34.95,34.95,34.95,34.95,1
20170801|2016-11-14 02:00,14,34.9,34.9,34.9,34.9,1
20170801|2016-11-14 04:00,14,34.88,34.88,34.8,34.8,4
20170801|2016-11-14 04:30,14,34.83,34.83,34.83,34.83,2
20170801|2016-11-14 05:00,14,34.75,34.75,34.64,34.66,15
20170801|2016-11-14 07:00,14,34.77,34.77,34.77,34.77,1
20170801|2016-11-14 08:30,14,34.85,34.85,34.85,34.85,1
20170801|2016-11-14 09:30,14,34.65,34.65,34.65,34.65,1
20170801|2016-11-14 10:00,14,34.6,34.6,34.6,34.6,1
20170801|2016-11-14 11:30,14,34.62,34.62,34.62,34.62,3
20170801|2016-11-14 12:30,14,34.64,34.64,34.64,34.64,1
20170801|2016-11-14 13:00,14,34.8,34.8,34.75,34.75,5
20170801|2016-11-14 19:00,15,34.85,34.85,34.85,34.85,1
20170801|2016-11-14 20:00,15,34.9,34.9,34.9,34.9,1
20170801|2016-11-14 20:30,15,34.95,34.95,34.95,34.95,1
20170801|2016-11-14 22:30,15,34.93,34.93,34.93,34.93,5
20170801|2016-11-14 23:30,15,34.95,34.95,34.95,34.95,1
20170801|2016-11-15 02:30,15,34.77,34.77,34.77,34.77,5
20170801|2016-11-15 03:00,15,34.67,34.67,34.67,34.67,1
20170801|2016-11-15 03:30,15,34.69,34.7,34.69,34.7,2
20170801|2016-11-15 08:30,15,34.82,34.82,34.8,34.8,2
20170801|2016-11-15 09:00,15,34.91,35,34.91,34.96,6
20170801|2016-11-15 09:30,15,34.78,34.78,34.75,34.75,4
20170801|2016-11-15 10:00,15,34.87,34.91,34.87,34.89,5
20170801|2016-11-15 11:00,15,34.86,34.86,34.8,34.8,7
20170801|2016-11-15 11:30,15,34.86,34.87,34.86,34.87,2
20170801|2016-11-15 12:30,15,34.86,34.86,34.86,34.86,2
20170801|2016-11-15 13:00,15,34.98,35.1,34.98,35.1,9
20170801|2016-11-15 19:00,16,35.15,35.25,35.15,35.25,3
20170801|2016-11-16 00:00,16,35.21,35.35,35.21,35.35,4
20170801|2016-11-16 01:00,16,35.4,35.49,35.4,35.46,7
20170801|2016-11-16 02:30,16,35.43,35.43,35.35,35.35,2
20170801|2016-11-16 03:00,16,35.32,35.32,35.32,35.32,2
20170801|2016-11-16 03:30,16,35.26,35.26,35.26,35.26,2
20170801|2016-11-16 07:00,16,35.39,35.42,35.36,35.36,5
20170801|2016-11-16 07:30,16,35.4,35.4,35.4,35.4,1
20170801|2016-11-16 08:30,16,35.36,35.36,35.11,35.11,10
20170801|2016-11-16 09:00,16,35.1,35.1,35.1,35.1,1
20170801|2016-11-16 09:30,16,35.05,35.05,34.9,34.9,6
20170801|2016-11-16 10:00,16,34.96,34.96,34.84,34.84,21
20170801|2016-11-16 11:30,16,34.96,34.96,34.89,34.91,17
20170801|2016-11-16 12:00,16,34.91,34.91,34.91,34.91,2
20170801|2016-11-16 12:30,16,34.87,34.97,34.87,34.97,11
20170801|2016-11-16 13:00,16,34.99,35,34.95,34.95,5
20170801|2016-11-16 19:00,17,35.05,35.05,35.05,35.05,1
20170801|2016-11-16 23:30,17,35.1,35.1,35.1,35.1,1
20170801|2016-11-17 00:00,17,35.15,35.15,35.15,35.15,1
20170801|2016-11-17 08:30,17,34.95,35,34.85,34.85,9
20170801|2016-11-17 09:00,17,34.83,34.85,34.79,34.79,8
20170801|2016-11-17 09:30,17,34.75,34.79,34.74,34.79,11
20170801|2016-11-17 10:00,17,34.8,34.8,34.8,34.8,2
20170801|2016-11-17 10:30,17,34.8,34.8,34.8,34.8,2
20170801|2016-11-17 11:00,17,34.77,34.77,34.65,34.67,9
20170801|2016-11-17 11:30,17,34.68,34.68,34.68,34.68,1
20170801|2016-11-17 12:00,17,34.64,34.66,34.64,34.66,3
20170801|2016-11-17 12:30,17,34.69,34.69,34.55,34.55,9
20170801|2016-11-17 13:00,17,34.55,34.55,34.5,34.5,10
20170801|2016-11-17 19:30,18,34.5,34.5,34.5,34.5,22
20170801|2016-11-17 21:00,18,34.45,34.45,34.45,34.45,1
20170801|2016-11-18 02:00,18,34.4,34.4,34.4,34.4,1
20170801|2016-11-18 03:00,18,34.42,34.42,34.41,34.41,4
20170801|2016-11-18 05:00,18,34.57,34.65,34.57,34.65,7
20170801|2016-11-18 06:30,18,34.61,34.61,34.61,34.61,1
20170801|2016-11-18 07:00,18,34.61,34.61,34.61,34.61,1
20170801|2016-11-18 08:30,18,34.64,35,34.64,35,41
20170801|2016-11-18 09:00,18,34.98,34.98,34.92,34.92,3
20170801|2016-11-18 10:00,18,34.82,34.84,34.82,34.84,8
20170801|2016-11-18 11:00,18,34.95,35,34.95,34.98,6
20170801|2016-11-18 11:30,18,35.05,35.15,35.05,35.09,12
20170801|2016-11-18 12:00,18,34.96,34.96,34.95,34.95,3
20170801|2016-11-18 13:00,18,34.92,35,34.9,35,15
20170801|2016-11-20 19:30,21,35.1,35.1,35.1,35.1,1
20170801|2016-11-20 20:30,21,35.15,35.15,35.15,35.15,1
20170801|2016-11-20 21:00,21,35.2,35.25,35.2,35.25,2
20170801|2016-11-20 23:30,21,35.24,35.24,35.24,35.24,2
20170801|2016-11-21 01:30,21,35.3,35.3,35.3,35.3,1
20170801|2016-11-21 03:00,21,35.25,35.25,35.25,35.25,1
20170801|2016-11-21 04:30,21,35.29,35.29,35.29,35.29,1
20170801|2016-11-21 06:30,21,35.25,35.25,35.25,35.25,1
20170801|2016-11-21 08:30,21,35.25,35.29,35.22,35.29,46
20170801|2016-11-21 09:00,21,35.3,35.38,35.3,35.34,41
20170801|2016-11-21 09:30,21,35.37,35.6,35.34,35.59,24
20170801|2016-11-21 10:30,21,35.53,35.53,35.53,35.53,1
20170801|2016-11-21 12:00,21,35.54,35.54,35.54,35.54,1
20170801|2016-11-21 13:00,21,35.6,35.6,35.52,35.52,2
20170801|2016-11-21 19:00,22,35.4,35.4,35.4,35.4,1
20170801|2016-11-21 20:30,22,35.6,35.6,35.6,35.6,1
20170801|2016-11-21 22:30,22,35.65,35.65,35.65,35.65,1
20170801|2016-11-21 23:30,22,35.53,35.53,35.53,35.53,1
20170801|2016-11-22 00:00,22,35.45,35.45,35.45,35.45,1
20170801|2016-11-22 00:30,22,35.4,35.4,35.4,35.4,1
20170801|2016-11-22 01:00,22,35.35,35.35,35.35,35.35,1
20170801|2016-11-22 02:00,22,35.35,35.35,35.35,35.35,1
20170801|2016-11-22 03:30,22,35.54,35.55,35.54,35.55,2
20170801|2016-11-22 05:30,22,35.43,35.43,35.39,35.39,2
20170801|2016-11-22 06:00,22,35.35,35.35,35.3,35.3,2
20170801|2016-11-22 07:00,22,35.42,35.42,35.42,35.42,1
20170801|2016-11-22 08:30,22,35.5,35.5,35.5,35.5,2
20170801|2016-11-22 09:00,22,35.55,35.75,35.55,35.74,10
20170801|2016-11-22 09:30,22,35.59,35.63,35.5,35.63,6
20170801|2016-11-22 10:00,22,35.56,35.56,35.56,35.56,1
20170801|2016-11-22 10:30,22,35.53,35.53,35.35,35.35,4
20170801|2016-11-22 11:00,22,35.3,35.44,35.3,35.44,10
20170801|2016-11-22 12:30,22,35.38,35.4,35.34,35.34,88
20170801|2016-11-22 19:00,23,35.5,35.5,35.5,35.5,1
20170801|2016-11-22 19:30,23,35.3,35.3,35.3,35.3,1
20170801|2016-11-22 22:30,23,35.25,35.25,35.25,35.25,1
20170801|2016-11-23 00:30,23,35.25,35.25,35.25,35.25,5
20170801|2016-11-23 01:00,23,35.21,35.21,35.2,35.2,2
20170801|2016-11-23 01:30,23,35.19,35.19,35.19,35.19,5
20170801|2016-11-23 02:00,23,35.15,35.15,35.15,35.15,1
20170801|2016-11-23 07:30,23,35.1,35.1,35.1,35.1,1
20170801|2016-11-23 08:30,23,35.05,35.55,35,35.55,24
20170801|2016-11-23 09:00,23,35.55,36.55,35.55,36.25,106
20170801|2016-11-23 09:30,23,36.2,37.1,36.2,36.7,204
20170801|2016-11-23 10:00,23,36.65,37.03,36.58,37.03,185
20170801|2016-11-23 10:30,23,37.05,37.33,37,37.1,117
20170801|2016-11-23 11:00,23,37.24,37.49,37.18,37.18,19
20170801|2016-11-23 11:30,23,37.29,37.37,37.15,37.15,72
20170801|2016-11-23 12:00,23,37.15,37.29,37.15,37.29,51
20170801|2016-11-23 12:30,23,37.38,37.5,37.38,37.46,15
20170801|2016-11-23 13:00,23,37.32,37.44,37.21,37.35,110
20170801|2016-11-25 08:30,25,37.13,37.2,37.13,37.2,53
20170801|2016-11-25 09:00,25,37.25,37.39,37.25,37.37,111
20170801|2016-11-25 09:30,25,37.37,37.37,37.06,37.08,12
20170801|2016-11-25 10:00,25,37.09,37.16,37.02,37.16,16
20170801|2016-11-25 10:30,25,37.17,37.19,36.98,36.98,46
20170801|2016-11-25 11:00,25,37.06,37.06,37.06,37.06,1
20170801|2016-11-25 11:30,25,37.25,37.25,37.24,37.25,56
20170801|2016-11-25 12:00,25,37.24,37.24,37.24,37.24,5
20170801|2016-11-28 04:00,28,37.86,37.87,37.86,37.87,2
20170801|2016-11-28 04:30,28,37.69,37.7,37.69,37.7,2
20170801|2016-11-28 07:30,28,37.75,37.75,37.75,37.75,5
20170801|2016-11-28 08:30,28,37.72,37.72,37.69,37.69,110
20170801|2016-11-28 09:00,28,37.71,37.86,37.69,37.86,15
20170801|2016-11-28 09:30,28,37.82,37.82,37.5,37.54,7
20170801|2016-11-28 10:00,28,37.47,37.47,37.15,37.15,5
20170801|2016-11-28 10:30,28,37.35,37.35,37.31,37.31,2
20170801|2016-11-28 11:00,28,37.37,37.37,37.34,37.34,2
20170801|2016-11-28 12:00,28,37.52,37.52,37.52,37.52,1
20170801|2016-11-28 13:00,28,37.34,37.34,37.26,37.26,3
20170801|2016-11-29 00:00,29,37.38,37.38,37.38,37.38,1
20170801|2016-11-29 03:00,29,37.23,37.23,37.16,37.16,22
20170801|2016-11-29 03:30,29,37.12,37.12,37.12,37.12,9
20170801|2016-11-29 04:00,29,37.1,37.1,37.1,37.1,15
20170801|2016-11-29 04:30,29,37.04,37.04,37.04,37.04,15
20170801|2016-11-29 06:30,29,36.97,36.97,36.97,36.97,1
20170801|2016-11-29 07:00,29,36.97,36.97,36.97,36.97,1
20170801|2016-11-29 08:30,29,36.98,36.98,36.8,36.8,4
20170801|2016-11-29 09:00,29,36.85,36.97,36.75,36.97,10
20170801|2016-11-29 09:30,29,37,37,37,37,1
20170801|2016-11-29 10:30,29,37.01,37.01,37.01,37.01,1
20170801|2016-11-29 12:00,29,37.2,37.26,37.12,37.12,17
20170801|2016-11-29 12:30,29,37.18,37.18,37.17,37.17,12
20170801|2016-11-29 13:00,29,36.95,36.95,36.95,36.95,10
20170801|2016-11-30 03:30,30,37.6,37.6,37.6,37.6,1
20170801|2016-11-30 04:00,30,37.47,37.47,37.47,37.47,1
20170801|2016-11-30 07:00,30,37.62,37.62,37.59,37.59,2
20170801|2016-11-30 09:00,30,37.3,37.31,37.3,37.31,3
20170801|2016-11-30 09:30,30,37.22,37.22,37.17,37.19,5
20170801|2016-11-30 10:00,30,37.21,37.21,37.17,37.17,4
20170801|2016-11-30 11:00,30,37.29,37.35,37.29,37.31,3
20170801|2016-11-30 11:30,30,37.41,37.47,37.41,37.47,2
20170801|2016-11-30 12:30,30,37.4,37.4,37.4,37.4,45
20170801|2016-11-30 13:00,30,37.36,37.37,37.27,37.36,12
20170801|2016-11-30 19:00,1,37.3,37.3,37.3,37.3,6
20170801|2016-12-01 00:30,1,37.49,37.49,37.49,37.49,1
20170801|2016-12-01 04:30,1,37.57,37.57,37.56,37.56,2
20170801|2016-12-01 08:30,1,37.33,37.35,37.29,37.29,4
20170801|2016-12-01 09:00,1,37.23,37.23,37.18,37.21,13
20170801|2016-12-01 09:30,1,37.31,37.81,37.31,37.75,33
20170801|2016-12-01 10:00,1,37.79,37.8,37.72,37.73,32
20170801|2016-12-01 10:30,1,37.72,37.72,37.7,37.71,3
20170801|2016-12-01 11:00,1,37.8,37.89,37.79,37.87,34
20170801|2016-12-01 11:30,1,37.94,38.01,37.94,37.98,89
20170801|2016-12-01 12:00,1,38.11,38.11,38.1,38.1,24
20170801|2016-12-01 12:30,1,38.17,38.2,38.06,38.06,23
20170801|2016-12-01 13:00,1,38.15,38.15,38.08,38.08,30
20170801|2016-12-02 00:00,2,37.73,37.73,37.73,37.73,5
20170801|2016-12-02 05:00,2,37.86,37.88,37.86,37.88,3
20170801|2016-12-02 06:30,2,37.8,37.82,37.8,37.82,3
20170801|2016-12-02 07:00,2,37.73,37.86,37.73,37.86,2
20170801|2016-12-02 08:30,2,37.68,37.7,37.65,37.65,21
20170801|2016-12-02 09:00,2,37.65,37.65,37.63,37.63,5
20170801|2016-12-02 09:30,2,37.66,37.85,37.66,37.85,5
20170801|2016-12-02 10:00,2,37.83,37.83,37.82,37.82,2
20170801|2016-12-02 10:30,2,37.89,37.89,37.89,37.89,8
20170801|2016-12-02 11:00,2,38.08,38.12,38.02,38.02,6
20170801|2016-12-02 11:30,2,38.08,38.08,38.08,38.08,1
20170801|2016-12-02 12:00,2,37.99,38.03,37.99,38.03,2
20170801|2016-12-02 12:30,2,38.04,38.05,38.02,38.03,16
20170801|2016-12-02 13:00,2,37.96,37.96,37.95,37.95,3
20170801|2016-12-04 19:00,5,37.79,37.79,37.79,37.79,1
20170801|2016-12-05 00:30,5,38.04,38.04,38.04,38.04,1
20170801|2016-12-05 04:00,5,38.1,38.1,38.1,38.1,7
20170801|2016-12-05 04:30,5,38.12,38.12,38.12,38.12,1
20170801|2016-12-05 06:00,5,38.1,38.1,38.1,38.1,1
20170801|2016-12-05 07:30,5,38.14,38.14,38.14,38.14,1
20170801|2016-12-05 08:30,5,37.99,38.15,37.9,37.9,28
20170801|2016-12-05 09:00,5,37.79,37.79,37.78,37.78,4
20170801|2016-12-05 09:30,5,37.84,37.84,37.75,37.78,9
20170801|2016-12-05 10:30,5,37.9,37.92,37.88,37.88,11
20170801|2016-12-05 11:00,5,37.95,37.98,37.95,37.98,4
20170801|2016-12-05 12:30,5,37.98,37.98,37.93,37.96,17
20170801|2016-12-05 13:00,5,37.96,37.97,37.86,37.86,26
20170801|2016-12-06 03:00,6,38.16,38.18,38.16,38.18,2
20170801|2016-12-06 03:30,6,38.35,38.35,38.35,38.35,1
20170801|2016-12-06 07:00,6,38.34,38.34,38.34,38.34,1
20170801|2016-12-06 08:30,6,38.1,38.11,37.88,37.88,6
20170801|2016-12-06 09:00,6,38.09,38.09,37.93,37.93,80
20170801|2016-12-06 09:30,6,37.94,38.08,37.94,38.08,25
20170801|2016-12-06 10:00,6,37.91,37.91,37.88,37.88,2
20170801|2016-12-06 11:00,6,38.04,38.06,38.04,38.06,2
20170801|2016-12-06 11:30,6,38.15,38.18,38.15,38.18,3
20170801|2016-12-06 12:30,6,38.08,38.09,38.08,38.09,12
20170801|2016-12-06 13:00,6,38.07,38.07,38.01,38.01,9
20170801|2016-12-07 05:30,7,37.98,37.98,37.98,37.98,1
20170801|2016-12-07 06:30,7,37.92,37.92,37.92,37.92,1
20170801|2016-12-07 07:30,7,37.89,37.89,37.88,37.88,62
20170801|2016-12-07 08:30,7,37.88,37.96,37.88,37.93,24
20170801|2016-12-07 09:00,7,38.06,38.08,38.06,38.08,4
20170801|2016-12-07 09:30,7,38.41,38.51,38.41,38.45,7
20170801|2016-12-07 10:00,7,38.5,38.53,38.5,38.5,6
20170801|2016-12-07 10:30,7,38.5,38.55,38.44,38.46,8
20170801|2016-12-07 11:00,7,38.49,38.49,38.49,38.49,5
20170801|2016-12-07 12:00,7,38.38,38.38,38.38,38.38,30
20170801|2016-12-07 12:30,7,38.41,38.42,38.41,38.41,4
20170801|2016-12-07 13:00,7,38.26,38.26,38.11,38.11,10
20170801|2016-12-08 07:30,8,37.76,37.76,37.76,37.76,7
20170801|2016-12-08 08:30,8,37.74,37.78,37.55,37.6,19
20170801|2016-12-08 09:00,8,37.52,37.52,37.51,37.51,7
20170801|2016-12-08 09:30,8,37.47,37.54,37.39,37.5,9
20170801|2016-12-08 10:00,8,37.48,37.48,37.48,37.48,1
20170801|2016-12-08 10:30,8,37.51,37.59,37.51,37.59,15
20170801|2016-12-08 11:30,8,37.52,37.52,37.45,37.45,76
20170801|2016-12-08 12:00,8,37.63,37.63,37.56,37.56,246
20170801|2016-12-08 12:30,8,37.72,37.72,37.72,37.72,5
20170801|2016-12-08 13:00,8,37.72,37.72,37.6,37.62,20
20170801|2016-12-08 23:30,9,37.62,37.62,37.62,37.62,1
20170801|2016-12-09 01:30,9,37.7,37.7,37.7,37.7,1
20170801|2016-12-09 03:00,9,37.42,37.42,37.42,37.42,1
20170801|2016-12-09 03:30,9,37.39,37.39,37.39,37.39,1
20170801|2016-12-09 05:00,9,37.51,37.51,37.51,37.51,1
20170801|2016-12-09 05:30,9,37.45,37.45,37.45,37.45,6
20170801|2016-12-09 06:30,9,37.44,37.44,37.44,37.44,47
20170801|2016-12-09 07:00,9,37.44,37.44,37.34,37.34,6
20170801|2016-12-09 08:30,9,37.56,37.56,37.03,37.03,17
20170801|2016-12-09 09:00,9,37.05,37.12,37.02,37.03,9
20170801|2016-12-09 09:30,9,37.1,37.22,37.1,37.13,9
20170801|2016-12-09 10:00,9,37.16,37.33,37.13,37.33,9
20170801|2016-12-09 10:30,9,37.33,37.33,37.3,37.3,6
20170801|2016-12-09 11:00,9,37.3,37.3,37.17,37.29,10
20170801|2016-12-09 11:30,9,37.21,37.21,37.2,37.2,45
20170801|2016-12-09 12:00,9,37.22,37.26,37.13,37.22,16
20170801|2016-12-09 12:30,9,37.28,37.28,37.28,37.28,4
20170801|2016-12-09 13:00,9,37.3,37.35,37.21,37.26,95
20170801|2016-12-11 19:00,12,37.63,37.63,37.63,37.63,1
20170801|2016-12-12 06:00,12,37.56,37.56,37.56,37.56,1
20170801|2016-12-12 07:00,12,37.55,37.55,37.55,37.55,2
20170801|2016-12-12 07:30,12,37.6,37.6,37.6,37.6,1
20170801|2016-12-12 08:30,12,37.64,37.69,37.61,37.61,16
20170801|2016-12-12 09:00,12,37.64,37.64,37.58,37.58,6
20170801|2016-12-12 10:00,12,37.43,37.43,37.43,37.43,17
20170801|2016-12-12 10:30,12,37.45,37.46,37.45,37.46,15
20170801|2016-12-12 11:00,12,37.42,37.43,37.42,37.43,16
20170801|2016-12-12 12:00,12,37.34,37.34,37.33,37.33,4
20170801|2016-12-12 13:00,12,37.43,37.44,37.4,37.42,30
20170801|2016-12-13 01:30,13,37.28,37.28,37.28,37.28,1
20170801|2016-12-13 03:30,13,37.46,37.46,37.46,37.46,1
20170801|2016-12-13 07:00,13,37.58,37.58,37.58,37.58,5
20170801|2016-12-13 08:30,13,37.5,37.51,37.45,37.51,36
20170801|2016-12-13 09:30,13,37.11,37.11,37.11,37.11,2
20170801|2016-12-13 10:00,13,37.23,37.53,37.2,37.4,11
20170801|2016-12-13 10:30,13,37.37,37.38,37.34,37.38,7
20170801|2016-12-13 11:00,13,37.24,37.24,37.24,37.24,1
20170801|2016-12-13 11:30,13,37.28,37.28,37.28,37.28,1
20170801|2016-12-13 12:30,13,37.19,37.28,37.08,37.28,16
20170801|2016-12-13 13:00,13,37.24,37.3,37.22,37.26,16
20170801|2016-12-13 19:30,14,37.23,37.23,37.23,37.23,1
20170801|2016-12-13 20:30,14,37.16,37.16,37.11,37.11,52
20170801|2016-12-14 00:00,14,37.23,37.26,37.16,37.26,10
20170801|2016-12-14 00:30,14,37.21,37.21,37.19,37.2,7
20170801|2016-12-14 05:00,14,37.18,37.18,37.18,37.18,1
20170801|2016-12-14 05:30,14,37.18,37.18,37.18,37.18,1
20170801|2016-12-14 06:00,14,37.23,37.23,37.17,37.17,6
20170801|2016-12-14 06:30,14,37.13,37.13,37.13,37.13,1
20170801|2016-12-14 07:00,14,37.12,37.12,37.11,37.11,3
20170801|2016-12-14 08:30,14,37.22,37.27,37.15,37.2,32
20170801|2016-12-14 09:00,14,37.24,37.3,37.24,37.26,6
20170801|2016-12-14 09:30,14,37.35,37.4,37.35,37.4,2
20170801|2016-12-14 10:00,14,37.37,37.48,37.37,37.47,13
20170801|2016-12-14 10:30,14,37.44,37.44,37.44,37.44,2
20170801|2016-12-14 11:00,14,37.47,37.47,37.45,37.47,7
20170801|2016-12-14 12:30,14,37.33,37.33,37.33,37.33,5
20170801|2016-12-14 13:00,14,37.33,37.39,37.33,37.39,12
20170801|2016-12-14 19:00,15,37.28,37.28,37.28,37.28,1
20170801|2016-12-14 23:00,15,37.45,37.46,37.45,37.46,2
20170801|2016-12-15 03:30,15,37.67,37.67,37.67,37.67,1
20170801|2016-12-15 07:00,15,37.45,37.45,37.42,37.42,2
20170801|2016-12-15 08:30,15,37.3,37.3,37.28,37.28,3
20170801|2016-12-15 09:00,15,37.3,37.49,37.3,37.49,12
20170801|2016-12-15 09:30,15,37.58,37.58,37.58,37.58,3
20170801|2016-12-15 10:00,15,37.66,37.66,37.66,37.66,1
20170801|2016-12-15 10:30,15,37.55,37.55,37.45,37.45,8
20170801|2016-12-15 11:00,15,37.44,37.48,37.31,37.43,48
20170801|2016-12-15 11:30,15,37.43,37.43,37.43,37.43,2
20170801|2016-12-15 12:00,15,37.39,37.39,37.33,37.33,2
20170801|2016-12-15 12:30,15,37.3,37.32,37.3,37.32,2
20170801|2016-12-15 13:00,15,37.28,37.28,37.26,37.26,3
20170801|2016-12-16 00:30,16,37.19,37.19,37.19,37.19,1
20170801|2016-12-16 02:30,16,37.18,37.18,37.18,37.18,1
20170801|2016-12-16 03:00,16,37.13,37.17,37.13,37.17,3
20170801|2016-12-16 03:30,16,37.16,37.16,37.16,37.16,1
20170801|2016-12-16 05:30,16,37.19,37.19,37.19,37.19,1
20170801|2016-12-16 06:00,16,37.18,37.18,37.18,37.18,1
20170801|2016-12-16 06:30,16,37.16,37.17,37.16,37.16,3
20170801|2016-12-16 07:00,16,37.19,37.19,37.19,37.19,1
20170801|2016-12-16 08:30,16,37.18,37.2,37.18,37.2,5
20170801|2016-12-16 09:00,16,37.06,37.1,37.02,37.02,7
20170801|2016-12-16 09:30,16,37.05,37.06,37.03,37.03,14
20170801|2016-12-16 10:00,16,37.19,37.27,37.19,37.27,5
20170801|2016-12-16 10:30,16,37.22,37.22,37.15,37.15,16
20170801|2016-12-16 11:00,16,37.15,37.15,37,37.12,15
20170801|2016-12-16 12:30,16,37.29,37.3,37.29,37.3,2
20170801|2016-12-16 13:00,16,37.25,37.26,37.25,37.26,7
20170801|2016-12-18 19:00,19,37.25,37.25,37.25,37.25,2
20170801|2016-12-19 00:30,19,37.46,37.46,37.28,37.28,2
20170801|2016-12-19 01:00,19,37.45,37.45,37.45,37.45,1
20170801|2016-12-19 04:00,19,37.1,37.1,37.1,37.1,1
20170801|2016-12-19 05:30,19,37.21,37.21,37.21,37.21,1
20170801|2016-12-19 06:30,19,37.2,37.2,37.2,37.2,1
20170801|2016-12-19 07:00,19,37.08,37.08,37,37,3
20170801|2016-12-19 08:30,19,36.91,37.04,36.91,37.04,2
20170801|2016-12-19 09:30,19,37.07,37.07,36.98,36.98,91
20170801|2016-12-19 10:30,19,36.99,36.99,36.99,36.99,2
20170801|2016-12-19 11:30,19,37.06,37.07,37.06,37.07,2
20170801|2016-12-19 12:00,19,37.14,37.18,37.14,37.18,9
20170801|2016-12-19 12:30,19,37.12,37.14,37.12,37.14,3
20170801|2016-12-19 23:30,20,36.88,36.88,36.7,36.72,6
20170801|2016-12-20 00:30,20,36.81,36.81,36.81,36.81,1
20170801|2016-12-20 02:00,20,36.65,36.65,36.65,36.65,2
20170801|2016-12-20 02:30,20,36.6,36.6,36.6,36.6,1
20170801|2016-12-20 03:00,20,36.61,36.61,36.61,36.61,1
20170801|2016-12-20 05:00,20,36.64,36.64,36.63,36.63,2
20170801|2016-12-20 07:00,20,36.75,36.75,36.75,36.75,1
20170801|2016-12-20 08:30,20,36.63,36.73,36.63,36.71,4
20170801|2016-12-20 09:00,20,36.7,36.8,36.7,36.72,5
20170801|2016-12-20 09:30,20,36.66,36.69,36.63,36.66,22
20170801|2016-12-20 10:00,20,36.68,36.69,36.65,36.65,21
20170801|2016-12-20 11:00,20,36.66,36.7,36.66,36.7,2
20170801|2016-12-20 11:30,20,36.76,36.76,36.72,36.72,2
20170801|2016-12-20 12:00,20,36.77,36.77,36.77,36.77,1
20170801|2016-12-20 12:30,20,36.68,36.68,36.68,36.68,1
20170801|2016-12-20 13:00,20,36.61,36.61,36.6,36.6,2
20170801|2016-12-21 01:30,21,36.74,36.74,36.74,36.74,1
20170801|2016-12-21 07:30,21,36.7,36.7,36.7,36.7,1
20170801|2016-12-21 09:30,21,36.65,36.77,36.63,36.76,7
20170801|2016-12-21 10:00,21,36.8,36.85,36.74,36.74,35
20170801|2016-12-21 10:30,21,36.82,36.82,36.67,36.67,8
20170801|2016-12-21 11:00,21,36.65,36.65,36.5,36.52,19
20170801|2016-12-21 11:30,21,36.51,36.59,36.5,36.58,33
20170801|2016-12-21 12:00,21,36.58,36.6,36.54,36.6,4
20170801|2016-12-21 12:30,21,36.57,36.61,36.54,36.61,8
20170801|2016-12-21 13:00,21,36.58,36.7,36.51,36.7,7
20170801|2016-12-21 19:00,22,36.75,36.75,36.45,36.45,4
20170801|2016-12-21 20:30,22,36.4,36.4,36.4,36.4,1
20170801|2016-12-22 00:00,22,36.36,36.36,36.25,36.25,5
20170801|2016-12-22 00:30,22,36.2,36.2,36.2,36.2,1
20170801|2016-12-22 01:00,22,36.2,36.2,36.2,36.2,1
20170801|2016-12-22 08:30,22,36.22,36.26,36.19,36.22,24
20170801|2016-12-22 09:00,22,36.23,36.27,36.2,36.22,16
20170801|2016-12-22 09:30,22,36.2,36.2,36,36.08,33
20170801|2016-12-22 10:00,22,36.04,36.07,36.04,36.07,6
20170801|2016-12-22 11:00,22,36.01,36.08,35.95,35.95,9
20170801|2016-12-22 11:30,22,35.92,35.99,35.85,35.85,25
20170801|2016-12-22 12:00,22,35.9,35.93,35.59,35.59,28
20170801|2016-12-22 12:30,22,35.73,35.73,35.54,35.58,10
20170801|2016-12-22 13:00,22,35.51,35.51,35.42,35.49,26
20170801|2016-12-22 19:00,23,35.42,35.42,35.4,35.4,3
20170801|2016-12-22 19:30,23,35.35,35.35,35.25,35.25,3
20170801|2016-12-22 21:30,23,35.2,35.2,35.2,35.2,2
20170801|2016-12-22 22:30,23,35.15,35.15,35.05,35.05,3
20170801|2016-12-22 23:00,23,35,35,34.95,34.95,11
20170801|2016-12-22 23:30,23,35.05,35.05,35.01,35.01,4
20170801|2016-12-23 00:00,23,35.06,35.15,35.06,35.15,4
20170801|2016-12-23 01:30,23,35.2,35.45,35.2,35.45,10
20170801|2016-12-23 02:00,23,35.41,35.41,35.41,35.41,1
20170801|2016-12-23 03:00,23,35.5,35.58,35.5,35.58,5
20170801|2016-12-23 03:30,23,35.6,35.67,35.6,35.62,10
20170801|2016-12-23 04:00,23,35.58,35.58,35.58,35.58,1
20170801|2016-12-23 05:00,23,35.64,35.64,35.64,35.64,1
20170801|2016-12-23 05:30,23,35.68,35.68,35.67,35.67,2
20170801|2016-12-23 06:00,23,35.64,35.64,35.64,35.64,1
20170801|2016-12-23 07:00,23,35.58,35.58,35.58,35.58,1
20170801|2016-12-23 08:30,23,35.57,35.57,35.35,35.43,53
20170801|2016-12-23 09:00,23,35.45,35.5,35.4,35.4,6
20170801|2016-12-23 09:30,23,35.32,35.32,35.25,35.25,4
20170801|2016-12-23 10:00,23,35.24,35.29,35.24,35.29,3
20170801|2016-12-23 11:00,23,35.35,35.45,35.26,35.29,40
20170801|2016-12-23 11:30,23,35.25,35.35,35.2,35.27,28
20170801|2016-12-23 12:00,23,35.36,35.39,35.34,35.37,13
20170801|2016-12-26 21:00,27,35.4,35.6,35.4,35.6,5
20170801|2016-12-26 23:30,27,35.63,35.63,35.63,35.63,1
20170801|2016-12-27 00:00,27,35.65,35.7,35.65,35.7,2
20170801|2016-12-27 00:30,27,35.75,35.75,35.75,35.75,1
20170801|2016-12-27 01:30,27,35.7,35.7,35.7,35.7,1
20170801|2016-12-27 04:30,27,35.7,35.7,35.7,35.7,1
20170801|2016-12-27 05:00,27,35.71,35.71,35.71,35.71,1
20170801|2016-12-27 05:30,27,35.8,35.8,35.8,35.8,1
20170801|2016-12-27 06:00,27,35.72,35.72,35.71,35.71,2
20170801|2016-12-27 07:00,27,35.71,35.71,35.71,35.71,4
20170801|2016-12-27 07:30,27,35.76,35.76,35.76,35.76,2
20170801|2016-12-27 08:30,27,35.72,35.95,35.72,35.88,30
20170801|2016-12-27 09:00,27,35.84,36,35.84,35.99,16
20170801|2016-12-27 09:30,27,35.9,35.9,35.75,35.75,26
20170801|2016-12-27 10:00,27,35.7,35.7,35.7,35.7,2
20170801|2016-12-27 10:30,27,35.65,35.65,35.6,35.6,3
20170801|2016-12-27 11:00,27,35.6,35.61,35.55,35.55,5
20170801|2016-12-27 12:00,27,35.71,35.75,35.71,35.75,3
20170801|2016-12-27 12:30,27,35.64,35.64,35.64,35.64,1
20170801|2016-12-27 13:00,27,35.72,35.87,35.72,35.77,25
20170801|2016-12-27 19:00,28,35.77,35.8,35.77,35.8,4
20170801|2016-12-27 19:30,28,35.73,35.73,35.73,35.73,2
20170801|2016-12-27 20:00,28,35.65,35.65,35.65,35.65,1
20170801|2016-12-27 20:30,28,35.6,35.6,35.6,35.6,4
20170801|2016-12-27 23:30,28,35.59,35.59,35.59,35.59,1
20170801|2016-12-28 02:30,28,35.76,35.85,35.76,35.85,3
20170801|2016-12-28 04:00,28,35.65,35.65,35.65,35.65,1
20170801|2016-12-28 06:30,28,35.6,35.6,35.6,35.6,1
20170801|2016-12-28 07:00,28,35.55,35.65,35.45,35.65,9
20170801|2016-12-28 07:30,28,35.57,35.57,35.57,35.57,2
20170801|2016-12-28 08:30,28,35.7,35.7,35.35,35.35,11
20170801|2016-12-28 09:00,28,35.3,35.3,35.1,35.1,14
20170801|2016-12-28 09:30,28,35.1,35.3,35.07,35.3,10
20170801|2016-12-28 10:00,28,35.35,35.41,35.27,35.34,10
20170801|2016-12-28 10:30,28,35.38,35.39,35.37,35.37,3
20170801|2016-12-28 11:00,28,35.4,35.4,35.39,35.39,4
20170801|2016-12-28 11:30,28,35.39,35.45,35.39,35.45,2
20170801|2016-12-28 13:00,28,35.5,35.55,35.5,35.55,2
20170801|2016-12-28 19:00,29,35.46,35.46,35.46,35.46,2
20170801|2016-12-28 19:30,29,35.35,35.35,35.35,35.35,1
20170801|2016-12-29 00:00,29,35.3,35.31,35.3,35.31,2
20170801|2016-12-29 01:30,29,35.25,35.25,35.25,35.25,1
20170801|2016-12-29 02:30,29,35.38,35.38,35.38,35.38,1
20170801|2016-12-29 03:30,29,35.45,35.45,35.45,35.45,1
20170801|2016-12-29 04:00,29,35.5,35.5,35.5,35.5,1
20170801|2016-12-29 05:00,29,35.55,35.55,35.55,35.55,1
20170801|2016-12-29 06:30,29,35.49,35.49,35.49,35.49,1
20170801|2016-12-29 07:00,29,35.51,35.51,35.51,35.51,1
20170801|2016-12-29 07:30,29,35.54,35.54,35.54,35.54,1
20170801|2016-12-29 08:30,29,35.35,35.35,35.35,35.35,1
20170801|2016-12-29 09:00,29,35.3,35.3,35.3,35.3,1
20170801|2016-12-29 09:30,29,35.3,35.31,35.3,35.31,5
20170801|2016-12-29 10:00,29,35.29,35.31,35.29,35.29,6
20170801|2016-12-29 10:30,29,35.25,35.25,35.2,35.23,7
20170801|2016-12-29 11:00,29,35.22,35.27,35.22,35.27,3
20170801|2016-12-29 11:30,29,35.26,35.26,35.26,35.26,1
20170801|2016-12-29 12:30,29,35.26,35.27,35.26,35.26,11
20170801|2016-12-29 13:00,29,35.23,35.25,35.17,35.2,6
20170801|2016-12-29 19:00,30,35.24,35.28,35.2,35.22,15
20170801|2016-12-30 00:00,30,35.23,35.23,35.23,35.23,3
20170801|2016-12-30 00:30,30,35.24,35.24,35.24,35.24,2
20170801|2016-12-30 01:00,30,35.24,35.24,35.24,35.24,1
20170801|2016-12-30 03:00,30,35.32,35.33,35.29,35.33,5
20170801|2016-12-30 03:30,30,35.33,35.33,35.33,35.33,1
20170801|2016-12-30 06:00,30,35.28,35.28,35.28,35.28,1
20170801|2016-12-30 07:30,30,35.21,35.21,35.21,35.21,1
20170801|2016-12-30 08:30,30,35.26,35.4,35.2,35.2,27
20170801|2016-12-30 09:00,30,35.2,35.2,35.2,35.2,3
20170801|2016-12-30 10:30,30,35.22,35.23,35.22,35.22,10
20170801|2016-12-30 11:00,30,35.16,35.16,35.15,35.15,3
20170801|2016-12-30 12:30,30,35.11,35.16,35.1,35.13,18
20170801|2016-12-30 13:00,30,35.1,35.13,35.05,35.09,24
20170801|2017-01-02 19:00,3,35.25,35.4,35.25,35.4,4
20170801|2017-01-03 00:30,3,35.2,35.2,35.2,35.2,1
20170801|2017-01-03 03:30,3,35.4,35.4,35.4,35.4,1
20170801|2017-01-03 05:00,3,35.4,35.4,35.4,35.4,1
20170801|2017-01-03 06:30,3,35.34,35.35,35.34,35.35,2
20170801|2017-01-03 08:30,3,35.35,35.35,35.15,35.15,5
20170801|2017-01-03 09:00,3,35.17,35.17,35.17,35.17,3
20170801|2017-01-03 09:30,3,35.27,35.28,35.27,35.28,5
20170801|2017-01-03 10:00,3,35.21,35.21,35.21,35.21,1
20170801|2017-01-03 10:30,3,35.29,35.29,35.28,35.28,2
20170801|2017-01-03 11:30,3,35.2,35.24,35.2,35.24,2
20170801|2017-01-03 12:30,3,35.16,35.23,35.16,35.22,44
20170801|2017-01-03 13:00,3,35.21,35.22,35.19,35.21,33
20170801|2017-01-03 19:30,4,35.1,35.1,35,35,12
20170801|2017-01-03 21:00,4,35.2,35.2,35.2,35.2,1
20170801|2017-01-04 02:00,4,35.25,35.25,35.25,35.25,1
20170801|2017-01-04 03:30,4,35.3,35.3,35.3,35.3,1
20170801|2017-01-04 04:00,4,35.35,35.35,35.35,35.35,1
20170801|2017-01-04 04:30,4,35.35,35.35,35.35,35.35,1
20170801|2017-01-04 06:30,4,35.4,35.5,35.4,35.5,4
20170801|2017-01-04 08:30,4,35.37,35.45,35.25,35.45,12
20170801|2017-01-04 09:00,4,35.41,35.51,35.41,35.51,10
20170801|2017-01-04 09:30,4,35.54,35.93,35.53,35.85,56
20170801|2017-01-04 10:00,4,35.83,35.83,35.68,35.7,10
20170801|2017-01-04 10:30,4,35.73,35.76,35.7,35.7,31
20170801|2017-01-04 11:00,4,35.71,35.88,35.71,35.74,255
20170801|2017-01-04 11:30,4,35.88,35.88,35.83,35.83,37
20170801|2017-01-04 12:00,4,35.77,35.77,35.7,35.75,12
20170801|2017-01-04 12:30,4,35.77,35.77,35.67,35.68,76
20170801|2017-01-04 13:00,4,35.65,35.65,35.6,35.6,2
20170801|2017-01-04 19:00,5,35.65,35.65,35.65,35.65,1
20170801|2017-01-04 23:30,5,35.72,35.72,35.72,35.72,1
20170801|2017-01-05 01:30,5,35.72,35.72,35.72,35.72,1
20170801|2017-01-05 02:00,5,35.8,35.8,35.8,35.8,1
20170801|2017-01-05 03:30,5,35.62,35.62,35.6,35.6,3
20170801|2017-01-05 04:00,5,35.64,35.64,35.64,35.64,1
20170801|2017-01-05 07:00,5,35.75,35.75,35.75,35.75,1
20170801|2017-01-05 07:30,5,35.71,35.71,35.7,35.7,2
20170801|2017-01-05 08:30,5,35.6,35.67,35.55,35.67,4
20170801|2017-01-05 09:00,5,35.75,35.8,35.55,35.55,4
20170801|2017-01-05 09:30,5,35.5,35.7,35.5,35.7,6
20170801|2017-01-05 10:30,5,35.64,35.64,35.62,35.62,2
20170801|2017-01-05 11:00,5,35.58,35.71,35.57,35.71,23
20170801|2017-01-05 11:30,5,35.72,35.72,35.65,35.67,4
20170801|2017-01-05 12:00,5,35.68,35.8,35.68,35.75,47
20170801|2017-01-05 12:30,5,35.78,35.78,35.68,35.68,10
20170801|2017-01-05 13:00,5,35.77,35.77,35.6,35.6,2
20170801|2017-01-06 00:00,6,35.55,35.55,35.46,35.46,4
20170801|2017-01-06 00:30,6,35.45,35.45,35.35,35.35,3
20170801|2017-01-06 01:00,6,35.36,35.36,35.36,35.36,1
20170801|2017-01-06 03:00,6,35.54,35.55,35.54,35.55,2
20170801|2017-01-06 03:30,6,35.6,35.6,35.6,35.6,2
20170801|2017-01-06 07:00,6,35.65,35.7,35.65,35.68,3
20170801|2017-01-06 07:30,6,35.65,35.65,35.65,35.65,1
20170801|2017-01-06 08:30,6,35.75,35.75,35.45,35.65,9
20170801|2017-01-06 10:00,6,35.53,35.53,35.49,35.49,4
20170801|2017-01-06 10:30,6,35.51,35.51,35.48,35.48,8
20170801|2017-01-06 11:00,6,35.46,35.49,35.39,35.39,24
20170801|2017-01-06 11:30,6,35.37,35.39,35.35,35.39,13
20170801|2017-01-06 12:00,6,35.37,35.37,35.37,35.37,2
20170801|2017-01-06 12:30,6,35.46,35.46,35.45,35.45,2
20170801|2017-01-06 13:00,6,35.42,35.46,35.42,35.44,12
20170801|2017-01-08 19:00,9,35.41,35.41,35.38,35.38,4
20170801|2017-01-08 20:00,9,35.55,35.55,35.55,35.55,1
20170801|2017-01-08 20:30,9,35.51,35.51,35.51,35.51,1
20170801|2017-01-09 00:00,9,35.45,35.45,35.45,35.45,2
20170801|2017-01-09 07:00,9,35.41,35.5,35.41,35.5,3
20170801|2017-01-09 07:30,9,35.48,35.48,35.48,35.48,5
20170801|2017-01-09 08:30,9,35.45,35.47,35.45,35.45,9
20170801|2017-01-09 09:00,9,35.48,35.48,35.48,35.48,1
20170801|2017-01-09 09:30,9,35.47,35.7,35.47,35.69,16
20170801|2017-01-09 11:00,9,35.61,35.61,35.61,35.61,4
20170801|2017-01-09 12:00,9,35.75,35.75,35.69,35.69,2
20170801|2017-01-09 13:00,9,35.74,35.95,35.74,35.89,10
20170801|2017-01-09 19:00,10,35.75,35.75,35.75,35.75,1
20170801|2017-01-09 19:30,10,35.7,35.7,35.7,35.7,1
20170801|2017-01-09 21:00,10,35.65,35.65,35.65,35.65,1
20170801|2017-01-09 23:30,10,35.72,35.72,35.72,35.72,2
20170801|2017-01-10 00:30,10,35.85,35.9,35.85,35.9,2
20170801|2017-01-10 01:30,10,35.95,35.95,35.45,35.75,14
20170801|2017-01-10 03:00,10,35.73,35.74,35.73,35.74,3
20170801|2017-01-10 07:00,10,35.8,35.8,35.8,35.8,1
20170801|2017-01-10 07:30,10,35.85,35.9,35.85,35.9,3
20170801|2017-01-10 08:30,10,35.95,36.15,35.95,36.15,5
20170801|2017-01-10 09:00,10,36.07,36.09,36.03,36.05,9
20170801|2017-01-10 09:30,10,36.07,36.08,36.05,36.05,13
20170801|2017-01-10 10:00,10,36.09,36.09,36.02,36.03,26
20170801|2017-01-10 10:30,10,36.02,36.02,35.88,35.88,12
20170801|2017-01-10 11:00,10,35.99,35.99,35.99,35.99,1
20170801|2017-01-10 11:30,10,35.99,35.99,35.99,35.99,16
20170801|2017-01-10 12:00,10,36.1,36.1,36.09,36.09,2
20170801|2017-01-10 12:30,10,35.96,35.96,35.96,35.96,1
20170801|2017-01-10 13:00,10,35.97,36.1,35.97,36.07,13
20170801|2017-01-10 19:00,11,35.9,35.9,35.9,35.9,1
20170801|2017-01-10 19:30,11,35.85,35.85,35.85,35.85,1
20170801|2017-01-10 20:30,11,36.05,36.05,36.05,36.05,1
20170801|2017-01-10 21:00,11,36.1,36.15,36.1,36.15,2
20170801|2017-01-10 23:30,11,36.1,36.1,36.1,36.1,2
20170801|2017-01-11 02:00,11,36.14,36.14,36.14,36.14,1
20170801|2017-01-11 05:00,11,36.17,36.17,36.11,36.11,2
20170801|2017-01-11 08:30,11,36.06,36.06,36.06,36.06,1
20170801|2017-01-11 09:00,11,36.03,36.03,35.95,35.95,2
20170801|2017-01-11 09:30,11,35.98,35.99,35.91,35.95,18
20170801|2017-01-11 10:00,11,35.96,36.01,35.91,36.01,14
20170801|2017-01-11 10:30,11,36.04,36.04,36.02,36.03,4
20170801|2017-01-11 11:00,11,36.14,36.35,36.14,36.28,31
20170801|2017-01-11 11:30,11,36.36,36.42,36.32,36.33,43
20170801|2017-01-11 12:00,11,36.38,36.39,36.35,36.36,13
20170801|2017-01-11 12:30,11,36.34,36.48,36.34,36.47,18
20170801|2017-01-11 13:00,11,36.46,36.5,36.42,36.46,14
20170801|2017-01-11 20:00,12,36.3,36.3,36.25,36.25,2
20170801|2017-01-11 21:00,12,36.2,36.2,36.2,36.2,1
20170801|2017-01-12 03:30,12,36.27,36.27,36.27,36.27,1
20170801|2017-01-12 04:30,12,36.3,36.4,36.3,36.4,8
20170801|2017-01-12 05:00,12,36.32,36.32,36.32,36.32,1
20170801|2017-01-12 05:30,12,36.33,36.33,36.33,36.33,1
20170801|2017-01-12 06:00,12,36.33,36.33,36.33,36.33,1
20170801|2017-01-12 08:30,12,36.38,36.38,36.19,36.19,41
20170801|2017-01-12 09:00,12,36.19,36.19,36.1,36.1,16
20170801|2017-01-12 09:30,12,36.21,36.21,36.21,36.21,1
20170801|2017-01-12 10:00,12,36.23,36.3,36.23,36.3,7
20170801|2017-01-12 11:00,12,36.35,37.22,36.22,36.47,51
20170801|2017-01-12 11:30,12,36.65,36.66,36.45,36.45,5
20170801|2017-01-12 12:00,12,36.4,36.48,36.3,36.45,16
20170801|2017-01-12 12:30,12,36.5,36.5,36.48,36.48,19
20170801|2017-01-12 13:00,12,36.43,36.55,36.3,36.47,27
20170801|2017-01-12 19:00,13,36.35,36.54,36.3,36.42,5
20170801|2017-01-12 19:30,13,36.55,36.55,36.55,36.55,1
20170801|2017-01-12 20:30,13,36.6,36.6,36.6,36.6,1
20170801|2017-01-13 01:00,13,36.4,36.4,36.37,36.37,2
20170801|2017-01-13 02:00,13,36.38,36.4,36.38,36.4,6
20170801|2017-01-13 02:30,13,36.35,36.35,36.35,36.35,2
20170801|2017-01-13 03:00,13,36.34,36.34,36.32,36.32,5
20170801|2017-01-13 03:30,13,36.3,36.3,36.3,36.3,1
20170801|2017-01-13 04:00,13,36.35,36.37,36.35,36.37,3
20170801|2017-01-13 04:30,13,36.31,36.31,36.31,36.31,1
20170801|2017-01-13 08:30,13,36.3,36.3,36.15,36.15,14
20170801|2017-01-13 09:00,13,36.19,36.25,36.1,36.22,170
20170801|2017-01-13 09:30,13,36.18,36.18,36.13,36.14,20
20170801|2017-01-13 10:00,13,36.16,36.2,35.95,35.95,30
20170801|2017-01-13 10:30,13,36.12,36.2,36.12,36.16,23
20170801|2017-01-13 11:00,13,36.08,36.15,36.01,36.01,9
20170801|2017-01-13 11:30,13,36.02,36.05,36,36.01,5
20170801|2017-01-13 12:00,13,35.95,35.95,35.9,35.92,3
20170801|2017-01-13 12:30,13,36.04,36.14,36.04,36.14,7
20170801|2017-01-13 13:00,13,36.15,36.15,35.99,36.01,10
20170801|2017-01-16 19:00,17,36.2,36.45,36.2,36.45,7
20170801|2017-01-16 20:00,17,36.25,36.25,36.25,36.25,1
20170801|2017-01-17 04:30,17,36.4,36.4,36.4,36.4,1
20170801|2017-01-17 05:00,17,36.39,36.39,36.39,36.39,1
20170801|2017-01-17 05:30,17,36.36,36.36,36.36,36.36,2
20170801|2017-01-17 06:00,17,36.36,36.36,36.36,36.36,7
20170801|2017-01-17 06:30,17,36.39,36.39,36.39,36.39,1
20170801|2017-01-17 08:30,17,36.3,36.3,36.1,36.13,27
20170801|2017-01-17 09:00,17,36.06,36.12,36.04,36.12,9
20170801|2017-01-17 09:30,17,36.21,36.21,36.1,36.1,19
20170801|2017-01-17 10:00,17,36.09,36.09,36.09,36.09,1
20170801|2017-01-17 10:30,17,36.03,36.07,35.99,36.07,6
20170801|2017-01-17 11:00,17,35.95,36.05,35.95,35.98,86
20170801|2017-01-17 11:30,17,36.05,36.05,36.04,36.04,5
20170801|2017-01-17 12:00,17,36.04,36.04,35.92,36.03,34
20170801|2017-01-17 12:30,17,35.97,36.02,35.97,36,4
20170801|2017-01-17 13:00,17,35.97,35.97,35.88,35.88,25
20170801|2017-01-17 19:00,18,35.98,36.06,35.86,35.92,34
20170801|2017-01-17 19:30,18,35.93,35.93,35.87,35.91,15
20170801|2017-01-17 20:00,18,35.98,35.98,35.97,35.97,4
20170801|2017-01-17 20:30,18,35.94,35.94,35.92,35.92,11
20170801|2017-01-17 21:00,18,35.99,35.99,35.99,35.99,1
20170801|2017-01-17 23:00,18,35.96,35.97,35.96,35.97,2
20170801|2017-01-18 01:30,18,36.1,36.1,36.1,36.1,1
20170801|2017-01-18 02:00,18,36.15,36.15,36.15,36.15,1
20170801|2017-01-18 02:30,18,36.14,36.25,36.14,36.25,6
20170801|2017-01-18 03:00,18,36.12,36.12,36.12,36.12,1
20170801|2017-01-18 03:30,18,36.05,36.05,36.01,36.01,3
20170801|2017-01-18 04:00,18,36,36,36,36,1
20170801|2017-01-18 05:00,18,36.03,36.03,36.03,36.03,1
20170801|2017-01-18 06:00,18,36,36,36,36,1
20170801|2017-01-18 06:30,18,36.04,36.04,36.03,36.03,5
20170801|2017-01-18 08:30,18,35.99,35.99,35.95,35.95,2
20170801|2017-01-18 09:00,18,35.9,36.02,35.9,36,14
20170801|2017-01-18 09:30,18,35.96,35.96,35.92,35.93,7
20170801|2017-01-18 10:00,18,35.96,36.02,35.91,36.02,121
20170801|2017-01-18 10:30,18,36.04,36.16,36.04,36.16,8
20170801|2017-01-18 11:00,18,36.05,36.05,35.95,35.95,3
20170801|2017-01-18 11:30,18,35.96,35.99,35.94,35.98,4
20170801|2017-01-18 12:00,18,36,36,35.92,35.92,38
20170801|2017-01-18 12:30,18,35.91,35.93,35.85,35.85,46
20170801|2017-01-18 13:00,18,35.89,35.96,35.89,35.96,8
20170801|2017-01-18 19:00,19,35.91,35.91,35.9,35.9,8
20170801|2017-01-18 20:30,19,35.8,35.8,35.78,35.78,2
20170801|2017-01-19 00:30,19,35.91,35.91,35.87,35.87,2
20170801|2017-01-19 02:30,19,35.9,35.9,35.9,35.9,1
20170801|2017-01-19 04:00,19,35.85,35.85,35.85,35.85,1
20170801|2017-01-19 04:30,19,35.9,35.9,35.9,35.9,1
20170801|2017-01-19 06:00,19,35.88,35.88,35.88,35.88,2
20170801|2017-01-19 06:30,19,35.88,35.88,35.88,35.88,1
20170801|2017-01-19 07:00,19,35.94,35.94,35.94,35.94,1
20170801|2017-01-19 08:30,19,35.92,36.05,35.92,35.99,80
20170801|2017-01-19 09:00,19,35.98,36.11,35.98,36.04,100
20170801|2017-01-19 09:30,19,36.06,36.14,36.04,36.07,89
20170801|2017-01-19 10:30,19,35.98,35.98,35.92,35.98,15
20170801|2017-01-19 11:00,19,35.96,36.01,35.8,35.8,10
20170801|2017-01-19 11:30,19,35.87,35.91,35.85,35.85,13
20170801|2017-01-19 12:00,19,35.81,35.81,35.81,35.81,1
20170801|2017-01-19 12:30,19,35.9,35.9,35.85,35.85,3
20170801|2017-01-19 13:00,19,35.86,35.86,35.7,35.79,41
20170801|2017-01-19 19:30,20,35.77,35.78,35.77,35.77,17
20170801|2017-01-19 22:30,20,35.79,35.79,35.79,35.79,1
20170801|2017-01-20 02:30,20,35.71,35.71,35.71,35.71,1
20170801|2017-01-20 07:00,20,35.71,35.71,35.64,35.64,5
20170801|2017-01-20 07:30,20,35.6,35.6,35.6,35.6,2
20170801|2017-01-20 08:30,20,35.69,35.69,35.61,35.63,5
20170801|2017-01-20 09:00,20,35.6,35.6,35.53,35.53,13
20170801|2017-01-20 09:30,20,35.55,35.62,35.55,35.62,28
20170801|2017-01-20 10:00,20,35.75,35.75,35.7,35.7,3
20170801|2017-01-20 10:30,20,35.73,35.73,35.64,35.64,12
20170801|2017-01-20 11:00,20,35.62,35.62,35.57,35.6,39
20170801|2017-01-20 13:00,20,35.69,35.7,35.55,35.57,10
20170801|2017-01-22 21:30,23,35.75,35.75,35.75,35.75,1
20170801|2017-01-23 01:00,23,35.62,35.62,35.62,35.62,1
20170801|2017-01-23 04:30,23,35.55,35.55,35.55,35.55,1
20170801|2017-01-23 07:00,23,35.59,35.63,35.59,35.63,4
20170801|2017-01-23 08:30,23,35.64,35.81,35.64,35.79,10
20170801|2017-01-23 09:00,23,35.85,35.91,35.78,35.78,95
20170801|2017-01-23 09:30,23,35.78,35.86,35.78,35.83,14
20170801|2017-01-23 10:00,23,35.81,35.81,35.74,35.74,8
20170801|2017-01-23 10:30,23,35.7,35.7,35.63,35.63,9
20170801|2017-01-23 11:00,23,35.61,35.68,35.61,35.65,13
20170801|2017-01-23 11:30,23,35.66,35.66,35.66,35.66,1
20170801|2017-01-23 12:00,23,35.63,35.63,35.6,35.6,2
20170801|2017-01-23 12:30,23,35.64,35.64,35.64,35.64,1
20170801|2017-01-23 13:00,23,35.59,35.63,35.55,35.62,13
20170801|2017-01-23 19:00,24,35.75,35.75,35.75,35.75,1
20170801|2017-01-23 21:00,24,35.8,35.9,35.8,35.9,3
20170801|2017-01-24 02:00,24,35.86,35.86,35.86,35.86,1
20170801|2017-01-24 03:00,24,35.95,36,35.95,36,6
20170801|2017-01-24 06:30,24,35.92,35.92,35.92,35.92,1
20170801|2017-01-24 07:00,24,35.91,35.91,35.91,35.91,1
20170801|2017-01-24 08:30,24,35.93,35.93,35.89,35.89,3
20170801|2017-01-24 09:00,24,35.94,35.94,35.78,35.78,14
20170801|2017-01-24 09:30,24,35.81,35.81,35.75,35.81,12
20170801|2017-01-24 10:00,24,35.81,35.81,35.81,35.81,3
20170801|2017-01-24 10:30,24,35.83,35.84,35.8,35.83,15
20170801|2017-01-24 11:00,24,35.81,35.9,35.81,35.89,20
20170801|2017-01-24 11:30,24,35.87,35.9,35.87,35.9,16
20170801|2017-01-24 12:00,24,35.89,35.89,35.85,35.85,7
20170801|2017-01-24 12:30,24,35.87,35.88,35.87,35.88,2
20170801|2017-01-24 13:00,24,35.74,35.78,35.7,35.71,8
20170801|2017-01-24 19:00,25,35.7,35.7,35.55,35.55,23
20170801|2017-01-25 00:00,25,35.6,35.61,35.6,35.6,3
20170801|2017-01-25 00:30,25,35.5,35.5,35.5,35.5,1
20170801|2017-01-25 05:00,25,35.55,35.55,35.55,35.55,1
20170801|2017-01-25 05:30,25,35.6,35.68,35.6,35.68,6
20170801|2017-01-25 06:00,25,35.68,35.68,35.68,35.68,1
20170801|2017-01-25 07:00,25,35.7,35.7,35.66,35.66,10
20170801|2017-01-25 08:30,25,35.56,35.56,35.4,35.45,14
20170801|2017-01-25 09:00,25,35.53,35.67,35.53,35.67,7
20170801|2017-01-25 09:30,25,35.6,35.6,35.51,35.51,5
20170801|2017-01-25 10:00,25,35.58,35.59,35.48,35.59,45
20170801|2017-01-25 10:30,25,35.57,35.59,35.47,35.47,15
20170801|2017-01-25 11:00,25,35.51,35.51,35.46,35.46,10
20170801|2017-01-25 11:30,25,35.45,35.46,35.43,35.44,12
20170801|2017-01-25 12:00,25,35.4,35.43,35.4,35.43,2
20170801|2017-01-25 12:30,25,35.42,35.44,35.29,35.29,39
20170801|2017-01-25 13:00,25,35.28,35.43,35.24,35.36,25
20170801|2017-01-25 19:00,26,35.45,35.45,35.45,35.45,1
20170801|2017-01-25 19:30,26,35.47,35.47,35.47,35.47,2
20170801|2017-01-26 00:00,26,35.34,35.34,35.34,35.34,1
20170801|2017-01-26 00:30,26,35.32,35.32,35.31,35.31,2
20170801|2017-01-26 01:00,26,35.3,35.3,35.3,35.3,1
20170801|2017-01-26 07:00,26,35.26,35.26,35.26,35.26,14
20170801|2017-01-26 07:30,26,35.26,35.28,35.25,35.25,27
20170801|2017-01-26 08:30,26,35.2,35.23,35.07,35.12,41
20170801|2017-01-26 09:00,26,35.11,35.27,35.11,35.26,86
20170801|2017-01-26 09:30,26,35.21,35.21,34.95,35,137
20170801|2017-01-26 10:00,26,34.97,35,34.87,34.94,21
20170801|2017-01-26 10:30,26,34.85,34.85,34.7,34.81,85
20170801|2017-01-26 11:00,26,34.84,35,34.84,34.92,18
20170801|2017-01-26 11:30,26,34.88,34.93,34.88,34.9,7
20170801|2017-01-26 12:00,26,34.97,35.15,34.97,35.15,11
20170801|2017-01-26 12:30,26,35.12,35.12,35.08,35.08,2
20170801|2017-01-26 13:00,26,35.09,35.09,34.94,34.94,13
20170801|2017-01-26 19:00,27,35,35,34.9,34.9,9
20170801|2017-01-26 19:30,27,34.9,34.91,34.85,34.85,21
20170801|2017-01-26 20:30,27,34.9,34.9,34.9,34.9,5
20170801|2017-01-26 21:00,27,34.9,34.91,34.9,34.91,15
20170801|2017-01-26 22:30,27,34.84,34.84,34.84,34.84,10
20170801|2017-01-26 23:00,27,34.85,34.87,34.85,34.87,11
20170801|2017-01-26 23:30,27,34.87,34.88,34.87,34.88,10
20170801|2017-01-27 00:30,27,34.84,34.84,34.84,34.84,1
20170801|2017-01-27 02:00,27,34.8,34.8,34.78,34.78,6
20170801|2017-01-27 04:00,27,34.78,34.8,34.78,34.8,6
20170801|2017-01-27 04:30,27,34.77,34.77,34.74,34.74,15
20170801|2017-01-27 05:00,27,34.75,34.75,34.75,34.75,4
20170801|2017-01-27 07:00,27,34.81,34.81,34.79,34.79,51
20170801|2017-01-27 08:30,27,34.79,34.79,34.7,34.7,11
20170801|2017-01-27 09:00,27,34.72,34.72,34.62,34.65,19
20170801|2017-01-27 09:30,27,34.62,34.67,34.59,34.62,36
20170801|2017-01-27 10:00,27,34.59,34.6,34.59,34.59,3
20170801|2017-01-27 10:30,27,34.62,34.69,34.58,34.69,165
20170801|2017-01-27 11:00,27,34.7,34.71,34.65,34.69,67
20170801|2017-01-27 11:30,27,34.67,34.67,34.67,34.67,4
20170801|2017-01-27 12:00,27,34.79,34.9,34.79,34.87,54
20170801|2017-01-27 12:30,27,34.88,34.89,34.81,34.84,144
20170801|2017-01-27 13:00,27,34.84,34.88,34.75,34.88,28
20170801|2017-01-29 19:00,30,34.81,34.81,34.7,34.7,49
20170801|2017-01-29 19:30,30,34.75,34.75,34.75,34.75,2
20170801|2017-01-29 22:30,30,34.66,34.66,34.65,34.65,7
20170801|2017-01-30 01:00,30,34.61,34.61,34.61,34.61,1
20170801|2017-01-30 02:30,30,34.6,34.6,34.6,34.6,1
20170801|2017-01-30 03:30,30,34.59,34.59,34.59,34.59,10
20170801|2017-01-30 05:30,30,34.58,34.58,34.58,34.58,2
20170801|2017-01-30 06:00,30,34.56,34.57,34.5,34.57,36
20170801|2017-01-30 06:30,30,34.6,34.6,34.58,34.58,5
20170801|2017-01-30 07:30,30,34.56,34.56,34.56,34.56,2
20170801|2017-01-30 08:30,30,34.5,34.51,34.31,34.32,79
20170801|2017-01-30 09:00,30,34.37,34.37,34.1,34.1,24
20170801|2017-01-30 09:30,30,34.09,34.2,34.05,34.14,147
20170801|2017-01-30 10:00,30,34.14,34.14,34.1,34.12,6
20170801|2017-01-30 10:30,30,34.07,34.07,34,34,18
20170801|2017-01-30 11:00,30,34,34.1,33.94,34.09,29
20170801|2017-01-30 11:30,30,34.12,34.21,34.09,34.1,40
20170801|2017-01-30 12:00,30,34.09,34.18,34.08,34.16,15
20170801|2017-01-30 12:30,30,34.13,34.25,34.12,34.25,15
20170801|2017-01-30 13:00,30,34.24,34.25,34.18,34.23,9
20170801|2017-01-30 19:00,31,34.2,34.2,34.17,34.17,10
20170801|2017-01-30 19:30,31,34.21,34.21,34.21,34.21,1
20170801|2017-01-30 22:00,31,34.23,34.23,34.23,34.23,2
20170801|2017-01-30 23:30,31,34.2,34.2,34.2,34.2,2
20170801|2017-01-31 00:00,31,34.22,34.22,34.2,34.2,2
20170801|2017-01-31 00:30,31,34.22,34.24,34.22,34.24,3
20170801|2017-01-31 01:00,31,34.26,34.26,34.26,34.26,1
20170801|2017-01-31 01:30,31,34.22,34.22,34.22,34.22,1
20170801|2017-01-31 02:00,31,34.26,34.3,34.26,34.3,3
20170801|2017-01-31 02:30,31,34.35,34.35,34.35,34.35,1
20170801|2017-01-31 04:00,31,34.37,34.37,34.37,34.37,2
20170801|2017-01-31 05:00,31,34.4,34.4,34.38,34.38,2
20170801|2017-01-31 06:00,31,34.38,34.38,34.38,34.38,1
20170801|2017-01-31 06:30,31,34.44,34.44,34.36,34.36,5
20170801|2017-01-31 07:00,31,34.37,34.37,34.37,34.37,1
20170801|2017-01-31 07:30,31,34.36,34.36,34.36,34.36,1
20170801|2017-01-31 08:30,31,34.31,34.52,34.31,34.48,192
20170801|2017-01-31 09:00,31,34.55,34.55,34.48,34.48,15
20170801|2017-01-31 09:30,31,34.48,34.6,34.48,34.6,15
20170801|2017-01-31 10:00,31,34.63,34.7,34.61,34.61,20
20170801|2017-01-31 10:30,31,34.66,34.69,34.52,34.52,16
20170801|2017-01-31 11:00,31,34.52,34.53,34.42,34.42,6
20170801|2017-01-31 11:30,31,34.42,34.42,34.38,34.4,17
20170801|2017-01-31 12:00,31,34.4,34.46,34.37,34.4,13
20170801|2017-01-31 12:30,31,34.41,34.55,34.39,34.54,27
20170801|2017-01-31 13:00,31,34.46,34.46,34.37,34.4,5
20170801|2017-02-01 00:00,1,34.4,34.4,34.4,34.4,4
20170801|2017-02-01 00:30,1,34.39,34.4,34.39,34.4,31
20170801|2017-02-01 02:00,1,34.42,34.42,34.42,34.42,1
20170801|2017-02-01 02:30,1,34.42,34.42,34.42,34.42,1
20170801|2017-02-01 05:00,1,34.4,34.42,34.4,34.42,2
20170801|2017-02-01 06:30,1,34.5,34.5,34.49,34.49,8
20170801|2017-02-01 08:30,1,34.6,34.95,34.5,34.91,52
20170801|2017-02-01 09:00,1,34.91,34.91,34.89,34.89,4
20170801|2017-02-01 09:30,1,34.82,34.85,34.75,34.8,47
20170801|2017-02-01 10:00,1,34.76,34.81,34.75,34.75,16
20170801|2017-02-01 10:30,1,34.7,34.7,34.65,34.68,12
20170801|2017-02-01 11:00,1,34.79,34.79,34.73,34.73,6
20170801|2017-02-01 11:30,1,34.73,34.73,34.73,34.73,1
20170801|2017-02-01 12:00,1,34.76,34.76,34.73,34.73,5
20170801|2017-02-01 12:30,1,34.73,34.83,34.73,34.83,54
20170801|2017-02-01 13:00,1,34.77,34.94,34.76,34.9,45
20170801|2017-02-01 19:30,2,34.95,34.95,34.95,34.95,1
20170801|2017-02-02 00:30,2,34.97,34.97,34.97,34.97,1
20170801|2017-02-02 01:00,2,35,35,35,35,1
20170801|2017-02-02 01:30,2,35.05,35.05,35.05,35.05,1
20170801|2017-02-02 02:30,2,35.1,35.45,35.08,35.13,38
20170801|2017-02-02 03:00,2,35.12,35.12,35.11,35.11,2
20170801|2017-02-02 03:30,2,35.05,35.05,35,35,4
20170801|2017-02-02 05:30,2,35.03,35.03,35.02,35.02,3
20170801|2017-02-02 06:30,2,35.04,35.04,35.04,35.04,1
20170801|2017-02-02 07:00,2,35.02,35.02,35.02,35.02,1
20170801|2017-02-02 07:30,2,35.05,35.06,35.05,35.06,2
20170801|2017-02-02 08:30,2,35,35,34.85,34.87,40
20170801|2017-02-02 09:00,2,34.8,34.88,34.8,34.88,187
20170801|2017-02-02 09:30,2,34.96,35,34.96,35,8
20170801|2017-02-02 10:00,2,35.01,35.1,35,35,40
20170801|2017-02-02 10:30,2,35.15,35.2,35.14,35.2,10
20170801|2017-02-02 11:00,2,35.09,35.1,35.09,35.1,11
20170801|2017-02-02 11:30,2,35.09,35.26,35.09,35.15,207
20170801|2017-02-02 12:00,2,35.18,35.2,35.18,35.2,4
20170801|2017-02-02 12:30,2,35.22,35.22,35.17,35.17,2
20170801|2017-02-02 13:00,2,35.18,35.23,35.18,35.23,19
20170801|2017-02-02 19:00,3,35.2,35.3,35.2,35.29,15
20170801|2017-02-02 20:30,3,35.1,35.1,35.05,35.05,2
20170801|2017-02-02 21:00,3,35,35,35,35,1
20170801|2017-02-03 00:30,3,35.1,35.1,35.1,35.1,1
20170801|2017-02-03 01:00,3,35.07,35.07,35.07,35.07,1
20170801|2017-02-03 02:00,3,35.2,35.25,35.2,35.25,3
20170801|2017-02-03 02:30,3,35.3,35.35,35.3,35.35,2
20170801|2017-02-03 03:00,3,35.25,35.25,35.17,35.17,5
20170801|2017-02-03 04:00,3,35.19,35.22,35.19,35.22,8
20170801|2017-02-03 04:30,3,35.18,35.18,35.18,35.18,1
20170801|2017-02-03 05:00,3,35.19,35.19,35.19,35.19,1
20170801|2017-02-03 07:00,3,35.2,35.2,35.2,35.2,1
20170801|2017-02-03 07:30,3,35.27,35.27,35.27,35.27,1
20170801|2017-02-03 08:30,3,35.23,35.25,34.85,34.85,215
20170801|2017-02-03 09:00,3,34.95,34.95,34.95,34.95,2
20170801|2017-02-03 09:30,3,34.93,34.94,34.79,34.79,33
20170801|2017-02-03 10:00,3,34.82,34.82,34.82,34.82,2
20170801|2017-02-03 10:30,3,34.83,34.83,34.75,34.75,3
20170801|2017-02-03 11:00,3,34.77,34.77,34.63,34.71,55
20170801|2017-02-03 11:30,3,34.68,34.71,34.65,34.68,13
20170801|2017-02-03 12:00,3,34.62,34.62,34.45,34.53,43
20170801|2017-02-03 12:30,3,34.54,34.65,34.54,34.63,153
20170801|2017-02-03 13:00,3,34.63,34.63,34.49,34.5,20
20170801|2017-02-05 19:00,6,34.63,34.8,34.61,34.8,7
20170801|2017-02-05 19:30,6,34.76,34.76,34.76,34.76,1
20170801|2017-02-05 23:30,6,34.8,34.83,34.8,34.82,4
20170801|2017-02-06 00:30,6,34.82,34.85,34.81,34.81,5
20170801|2017-02-06 01:30,6,34.79,34.79,34.79,34.79,1
20170801|2017-02-06 02:00,6,34.8,34.8,34.73,34.73,3
20170801|2017-02-06 02:30,6,34.73,34.73,34.7,34.7,6
20170801|2017-02-06 03:00,6,34.73,34.73,34.73,34.73,1
20170801|2017-02-06 03:30,6,34.75,34.75,34.75,34.75,1
20170801|2017-02-06 04:30,6,34.78,34.78,34.78,34.78,1
20170801|2017-02-06 05:00,6,34.8,34.8,34.8,34.8,1
20170801|2017-02-06 07:00,6,34.77,34.79,34.71,34.71,45
20170801|2017-02-06 07:30,6,34.72,34.72,34.72,34.72,1
20170801|2017-02-06 08:30,6,34.69,34.83,34.69,34.77,234
20170801|2017-02-06 09:00,6,34.77,34.78,34.73,34.73,117
20170801|2017-02-06 09:30,6,34.79,34.8,34.73,34.73,7
20170801|2017-02-06 10:00,6,34.81,34.82,34.81,34.82,19
20170801|2017-02-06 10:30,6,34.82,34.84,34.82,34.84,51
20170801|2017-02-06 11:00,6,34.82,34.9,34.81,34.9,10
20170801|2017-02-06 11:30,6,34.9,34.93,34.9,34.93,2
20170801|2017-02-06 12:00,6,34.94,34.96,34.93,34.93,6
20170801|2017-02-06 12:30,6,34.92,34.92,34.92,34.92,8
20170801|2017-02-06 13:00,6,35,35.08,35,35.04,122
20170801|2017-02-06 19:00,7,35.1,35.25,35.1,35.25,8
20170801|2017-02-07 00:00,7,35.07,35.07,35.07,35.07,1
20170801|2017-02-07 00:30,7,35.05,35.05,35,35,2
20170801|2017-02-07 02:00,7,35.03,35.03,34.99,34.99,2
20170801|2017-02-07 02:30,7,35.14,35.17,35.14,35.17,4
20170801|2017-02-07 04:30,7,35.07,35.07,35.03,35.03,6
20170801|2017-02-07 05:00,7,34.99,34.99,34.98,34.98,2
20170801|2017-02-07 06:00,7,34.98,34.98,34.98,34.98,1
20170801|2017-02-07 06:30,7,34.95,34.95,34.92,34.92,7
20170801|2017-02-07 07:00,7,34.93,34.93,34.93,34.93,1
20170801|2017-02-07 08:30,7,35.02,35.07,35.02,35.06,10
20170801|2017-02-07 09:00,7,35.09,35.11,35.09,35.11,3
20170801|2017-02-07 09:30,7,35,35.02,34.96,34.96,5
20170801|2017-02-07 10:00,7,34.93,34.93,34.75,34.82,13
20170801|2017-02-07 10:30,7,34.81,34.81,34.76,34.77,15
20170801|2017-02-07 11:00,7,34.75,34.75,34.75,34.75,3
20170801|2017-02-07 11:30,7,34.75,34.92,34.75,34.89,18
20170801|2017-02-07 12:00,7,34.87,34.89,34.84,34.87,32
20170801|2017-02-07 12:30,7,34.85,34.93,34.85,34.93,3
20170801|2017-02-07 13:00,7,34.92,34.95,34.89,34.95,9
20170801|2017-02-07 19:00,8,35,35.05,35,35.05,2
20170801|2017-02-07 20:30,8,35.1,35.1,35.1,35.1,1
20170801|2017-02-07 23:30,8,35.12,35.13,35.12,35.13,3
20170801|2017-02-08 00:00,8,35.15,35.2,35.15,35.2,2
20170801|2017-02-08 01:30,8,35.21,35.21,35.21,35.21,2
20170801|2017-02-08 02:00,8,35.17,35.17,35.17,35.17,1
20170801|2017-02-08 02:30,8,35.15,35.15,35.12,35.12,2
20170801|2017-02-08 03:00,8,35.14,35.14,35.14,35.14,7
20170801|2017-02-08 05:30,8,35.08,35.09,35.08,35.09,2
20170801|2017-02-08 06:30,8,35.14,35.15,35.14,35.15,6
20170801|2017-02-08 07:00,8,35.15,35.15,35.14,35.14,19
20170801|2017-02-08 07:30,8,35.14,35.16,35.14,35.16,12
20170801|2017-02-08 08:30,8,35.2,35.3,35.17,35.3,43
20170801|2017-02-08 09:00,8,35.31,35.4,35.2,35.2,14
20170801|2017-02-08 09:30,8,35.31,35.31,35.31,35.31,9
20170801|2017-02-08 10:00,8,35.34,35.38,35.32,35.32,25
20170801|2017-02-08 10:30,8,35.37,35.37,35.36,35.36,8
20170801|2017-02-08 11:00,8,35.37,35.41,35.37,35.4,26
20170801|2017-02-08 11:30,8,35.36,35.36,35.2,35.24,6
20170801|2017-02-08 12:00,8,35.27,35.3,35.22,35.22,12
20170801|2017-02-08 12:30,8,35.22,35.24,35.17,35.24,48
20170801|2017-02-08 13:00,8,35.29,35.29,35.24,35.25,43
20170801|2017-02-09 01:00,9,35.19,35.19,35.19,35.19,2
20170801|2017-02-09 02:30,9,35.19,35.19,35.19,35.19,1
20170801|2017-02-09 04:00,9,35.27,35.27,35.22,35.22,2
20170801|2017-02-09 05:00,9,35.22,35.22,35.22,35.22,1
20170801|2017-02-09 05:30,9,35.23,35.23,35.23,35.23,1
20170801|2017-02-09 06:30,9,35.2,35.2,35.2,35.2,2
20170801|2017-02-09 07:00,9,35.23,35.26,35.23,35.26,3
20170801|2017-02-09 07:30,9,35.29,35.4,35.29,35.4,10
20170801|2017-02-09 08:30,9,35.36,35.42,35.31,35.42,21
20170801|2017-02-09 09:00,9,35.38,35.38,35.35,35.36,30
20170801|2017-02-09 09:30,9,35.3,35.32,35.25,35.29,13
20170801|2017-02-09 10:00,9,35.3,35.39,35.3,35.36,60
20170801|2017-02-09 10:30,9,35.36,35.51,35.28,35.32,240
20170801|2017-02-09 11:00,9,35.25,35.28,35.04,35.17,83
20170801|2017-02-09 11:30,9,35.19,35.22,35.12,35.13,24
20170801|2017-02-09 12:00,9,35.13,35.13,35,35.05,42
20170801|2017-02-09 12:30,9,35.07,35.07,35.04,35.07,14
20170801|2017-02-09 13:00,9,35.1,35.21,35.1,35.15,104
20170801|2017-02-09 19:00,10,35.25,35.25,35.14,35.14,5
20170801|2017-02-09 19:30,10,35.16,35.35,35.16,35.35,7
20170801|2017-02-09 20:00,10,35.31,35.31,35.31,35.31,1
20170801|2017-02-09 20:30,10,35.4,35.4,35.4,35.4,1
20170801|2017-02-09 22:00,10,35.45,35.45,35.45,35.45,1
20170801|2017-02-09 22:30,10,35.37,35.37,35.3,35.3,5
20170801|2017-02-09 23:30,10,35.29,35.29,35.28,35.29,13
20170801|2017-02-10 00:30,10,35.35,35.38,35.35,35.38,4
20170801|2017-02-10 01:30,10,35.31,35.31,35.3,35.3,2
20170801|2017-02-10 02:30,10,35.25,35.25,35.25,35.25,1
20170801|2017-02-10 03:00,10,35.2,35.2,35.13,35.13,3
20170801|2017-02-10 04:30,10,35.1,35.1,35.1,35.1,1
20170801|2017-02-10 05:00,10,35.09,35.09,35.01,35.01,4
20170801|2017-02-10 05:30,10,35.05,35.05,35.05,35.05,1
20170801|2017-02-10 07:00,10,35.08,35.11,35.08,35.11,2
20170801|2017-02-10 07:30,10,35.14,35.14,35.14,35.14,1
20170801|2017-02-10 08:30,10,35.02,35.29,34.85,35.16,75
20170801|2017-02-10 09:00,10,35.16,35.2,35.08,35.1,83
20170801|2017-02-10 09:30,10,35.21,35.23,35.18,35.18,5
20170801|2017-02-10 10:00,10,35.16,35.17,35.16,35.17,10
20170801|2017-02-10 10:30,10,35.17,35.17,35.12,35.13,186
20170801|2017-02-10 11:00,10,35.09,35.1,35.03,35.03,10
20170801|2017-02-10 11:30,10,35.11,35.11,35.08,35.08,9
20170801|2017-02-10 12:00,10,35.05,35.05,35.05,35.05,1
20170801|2017-02-10 12:30,10,35.06,35.18,35.06,35.12,7
20170801|2017-02-10 13:00,10,35.16,35.16,35.09,35.13,18
20170801|2017-02-12 19:00,13,35.11,35.13,35.11,35.13,28
20170801|2017-02-12 21:00,13,35,35,35,35,1
20170801|2017-02-12 23:00,13,34.95,34.95,34.95,34.95,1
20170801|2017-02-12 23:30,13,34.9,34.9,34.82,34.82,14
20170801|2017-02-13 00:00,13,34.83,34.89,34.83,34.89,6
20170801|2017-02-13 00:30,13,34.8,34.8,34.8,34.8,1
20170801|2017-02-13 01:00,13,34.85,34.86,34.85,34.86,2
20170801|2017-02-13 02:00,13,34.87,34.89,34.83,34.83,15
20170801|2017-02-13 02:30,13,34.81,34.81,34.79,34.79,3
20170801|2017-02-13 04:00,13,34.82,34.87,34.82,34.86,14
20170801|2017-02-13 05:00,13,34.87,34.89,34.86,34.86,3
20170801|2017-02-13 05:30,13,34.86,34.86,34.86,34.86,5
20170801|2017-02-13 06:00,13,34.83,34.84,34.83,34.83,8
20170801|2017-02-13 06:30,13,34.83,34.84,34.83,34.84,2
20170801|2017-02-13 07:00,13,34.88,34.89,34.88,34.89,2
20170801|2017-02-13 07:30,13,34.87,34.87,34.87,34.87,1
20170801|2017-02-13 08:30,13,34.85,34.96,34.81,34.96,257
20170801|2017-02-13 09:00,13,34.87,34.87,34.8,34.82,6
20170801|2017-02-13 09:30,13,34.75,34.78,34.65,34.76,78
20170801|2017-02-13 10:00,13,34.76,34.85,34.76,34.8,4
20170801|2017-02-13 10:30,13,34.77,34.77,34.77,34.77,1
20170801|2017-02-13 11:00,13,34.78,34.78,34.78,34.78,1
20170801|2017-02-13 11:30,13,34.81,34.91,34.81,34.91,11
20170801|2017-02-13 12:00,13,34.93,34.93,34.93,34.93,1
20170801|2017-02-13 12:30,13,34.84,34.84,34.83,34.83,5
20170801|2017-02-13 13:00,13,34.72,34.74,34.68,34.74,30
20170801|2017-02-13 19:00,14,34.73,34.73,34.73,34.73,4
20170801|2017-02-13 19:30,14,34.72,34.72,34.72,34.72,1
20170801|2017-02-13 20:00,14,34.65,34.65,34.63,34.63,2
20170801|2017-02-13 23:30,14,34.68,34.73,34.68,34.73,2
20170801|2017-02-14 00:00,14,34.73,34.73,34.73,34.73,4
20170801|2017-02-14 00:30,14,34.67,34.67,34.67,34.67,1
20170801|2017-02-14 01:00,14,34.64,34.64,34.64,34.64,2
20170801|2017-02-14 01:30,14,34.63,34.63,34.62,34.62,2
20170801|2017-02-14 02:00,14,34.62,34.66,34.62,34.66,3
20170801|2017-02-14 02:30,14,34.71,34.82,34.71,34.82,20
20170801|2017-02-14 03:00,14,34.79,34.84,34.79,34.82,16
20170801|2017-02-14 03:30,14,34.8,34.8,34.74,34.74,9
20170801|2017-02-14 04:00,14,34.75,34.76,34.74,34.74,4
20170801|2017-02-14 06:00,14,34.74,34.74,34.74,34.74,1
20170801|2017-02-14 07:00,14,34.81,34.82,34.77,34.77,14
20170801|2017-02-14 07:30,14,34.73,34.73,34.73,34.73,2
20170801|2017-02-14 08:30,14,34.73,34.73,34.64,34.64,6
20170801|2017-02-14 09:00,14,34.6,34.61,34.4,34.46,231
20170801|2017-02-14 09:30,14,34.4,34.4,34.3,34.34,16
20170801|2017-02-14 10:00,14,34.38,34.41,34.36,34.4,7
20170801|2017-02-14 10:30,14,34.49,34.65,34.47,34.64,126
20170801|2017-02-14 11:00,14,34.63,34.63,34.59,34.61,10
20170801|2017-02-14 11:30,14,34.7,34.73,34.7,34.73,10
20170801|2017-02-14 12:00,14,34.69,34.69,34.6,34.6,12
20170801|2017-02-14 12:30,14,34.56,34.57,34.56,34.57,16
20170801|2017-02-14 13:00,14,34.61,34.71,34.61,34.71,29
20170801|2017-02-14 21:00,15,34.75,34.75,34.75,34.75,1
20170801|2017-02-14 23:30,15,34.72,34.73,34.72,34.72,6
20170801|2017-02-15 01:00,15,34.77,34.77,34.77,34.77,1
20170801|2017-02-15 01:30,15,34.78,34.78,34.78,34.78,1
20170801|2017-02-15 04:30,15,34.78,34.78,34.77,34.77,2
20170801|2017-02-15 05:00,15,34.75,34.75,34.71,34.73,23
20170801|2017-02-15 05:30,15,34.72,34.72,34.7,34.72,23
20170801|2017-02-15 06:00,15,34.75,34.75,34.73,34.73,2
20170801|2017-02-15 06:30,15,34.72,34.72,34.72,34.72,1
20170801|2017-02-15 07:00,15,34.71,34.72,34.7,34.72,14
20170801|2017-02-15 07:30,15,34.77,34.77,34.75,34.76,28
20170801|2017-02-15 08:30,15,34.73,34.89,34.71,34.85,30
20170801|2017-02-15 09:00,15,34.81,34.88,34.81,34.88,132
20170801|2017-02-15 09:30,15,34.95,34.95,34.93,34.93,7
20170801|2017-02-15 10:30,15,34.89,34.91,34.84,34.88,14
20170801|2017-02-15 11:00,15,34.8,34.8,34.68,34.72,30
20170801|2017-02-15 11:30,15,34.7,34.7,34.61,34.61,30
20170801|2017-02-15 12:00,15,34.59,34.72,34.59,34.69,8
20170801|2017-02-15 12:30,15,34.63,34.64,34.58,34.62,26
20170801|2017-02-15 13:00,15,34.64,34.64,34.5,34.5,56
20170801|2017-02-15 23:30,16,34.63,34.63,34.53,34.53,2
20170801|2017-02-16 00:30,16,34.45,34.45,34.45,34.45,5
20170801|2017-02-16 01:30,16,34.51,34.51,34.51,34.51,1
20170801|2017-02-16 02:30,16,34.5,34.5,34.48,34.48,2
20170801|2017-02-16 03:30,16,34.41,34.41,34.41,34.41,2
20170801|2017-02-16 04:00,16,34.36,34.36,34.33,34.33,8
20170801|2017-02-16 04:30,16,34.27,34.27,34.27,34.27,5
20170801|2017-02-16 05:00,16,34.28,34.29,34.27,34.29,4
20170801|2017-02-16 07:00,16,34.35,34.39,34.35,34.39,3
20170801|2017-02-16 07:30,16,34.36,34.36,34.29,34.29,5
20170801|2017-02-16 08:30,16,34.36,34.39,34.12,34.12,39
20170801|2017-02-16 09:00,16,34.11,34.29,34.11,34.14,166
20170801|2017-02-16 09:30,16,34.13,34.2,34.08,34.09,15
20170801|2017-02-16 10:00,16,34.11,34.12,34.11,34.12,17
20170801|2017-02-16 10:30,16,34.11,34.16,34.1,34.14,19
20170801|2017-02-16 11:00,16,34.17,34.2,34.17,34.2,11
20170801|2017-02-16 11:30,16,34.23,34.24,34.2,34.2,9
20170801|2017-02-16 12:00,16,34.22,34.24,34.22,34.22,95
20170801|2017-02-16 12:30,16,34.23,34.25,34.22,34.25,17
20170801|2017-02-16 13:00,16,34.17,34.18,34.1,34.18,27
20170801|2017-02-16 19:00,17,34.14,34.14,34.13,34.13,5
20170801|2017-02-16 19:30,17,34.04,34.04,33.93,33.93,15
20170801|2017-02-16 20:30,17,33.94,33.97,33.94,33.97,13
20170801|2017-02-16 21:30,17,33.88,33.88,33.85,33.85,3
20170801|2017-02-16 22:30,17,33.94,33.94,33.94,33.94,17
20170801|2017-02-16 23:30,17,33.96,33.96,33.96,33.96,1
20170801|2017-02-17 00:00,17,33.87,33.87,33.86,33.86,4
20170801|2017-02-17 01:30,17,33.91,33.91,33.91,33.91,1
20170801|2017-02-17 02:00,17,33.91,33.91,33.8,33.8,23
20170801|2017-02-17 03:00,17,33.75,33.75,33.63,33.63,6
20170801|2017-02-17 03:30,17,33.69,33.69,33.67,33.67,39
20170801|2017-02-17 04:00,17,33.62,33.63,33.59,33.6,10
20170801|2017-02-17 04:30,17,33.59,33.59,33.57,33.58,3
20170801|2017-02-17 05:00,17,33.57,33.57,33.49,33.49,11
20170801|2017-02-17 05:30,17,33.56,33.59,33.56,33.59,8
20170801|2017-02-17 06:00,17,33.6,33.64,33.6,33.61,5
20170801|2017-02-17 06:30,17,33.62,33.63,33.57,33.63,8
20170801|2017-02-17 07:00,17,33.66,33.66,33.63,33.66,3
20170801|2017-02-17 08:30,17,33.7,33.78,33.53,33.73,135
20170801|2017-02-17 09:00,17,33.73,33.78,33.68,33.7,25
20170801|2017-02-17 09:30,17,33.75,33.75,33.58,33.64,134
20170801|2017-02-17 10:00,17,33.62,33.63,33.54,33.57,24
20170801|2017-02-17 10:30,17,33.57,33.57,33.49,33.56,17
20170801|2017-02-17 11:00,17,33.61,33.62,33.51,33.53,98
20170801|2017-02-17 11:30,17,33.51,33.57,33.51,33.57,63
20170801|2017-02-17 12:00,17,33.58,33.58,33.54,33.54,7
20170801|2017-02-17 12:30,17,33.55,33.58,33.52,33.55,90
20170801|2017-02-17 13:00,17,33.55,33.59,33.49,33.55,42
20170801|2017-02-20 19:00,21,33.51,33.59,33.5,33.59,7
20170801|2017-02-20 21:00,21,33.53,33.53,33.53,33.53,2
20170801|2017-02-20 23:30,21,33.5,33.57,33.5,33.57,2
20170801|2017-02-21 00:00,21,33.72,33.72,33.72,33.72,1
20170801|2017-02-21 00:30,21,33.76,33.76,33.62,33.62,8
20170801|2017-02-21 01:00,21,33.68,33.68,33.67,33.67,2
20170801|2017-02-21 01:30,21,33.69,33.69,33.69,33.69,1
20170801|2017-02-21 02:00,21,33.68,33.74,33.64,33.74,13
20170801|2017-02-21 02:30,21,33.74,33.74,33.66,33.66,2
20170801|2017-02-21 03:00,21,33.62,33.62,33.56,33.56,4
20170801|2017-02-21 03:30,21,33.54,33.54,33.27,33.29,48
20170801|2017-02-21 04:00,21,33.3,33.35,33.3,33.35,11
20170801|2017-02-21 05:00,21,33.37,33.41,33.37,33.41,4
20170801|2017-02-21 05:30,21,33.39,33.39,33.39,33.39,1
20170801|2017-02-21 06:00,21,33.37,33.37,33.37,33.37,7
20170801|2017-02-21 06:30,21,33.39,33.4,33.39,33.4,3
20170801|2017-02-21 07:00,21,33.37,33.47,33.37,33.42,12
20170801|2017-02-21 07:30,21,33.39,33.39,33.38,33.38,8
20170801|2017-02-21 08:30,21,33.43,33.43,33.15,33.25,171
20170801|2017-02-21 09:00,21,33.23,33.43,33.23,33.43,19
20170801|2017-02-21 09:30,21,33.46,33.47,33.36,33.38,98
20170801|2017-02-21 10:00,21,33.36,33.37,33.3,33.33,41
20170801|2017-02-21 10:30,21,33.32,33.33,33.29,33.33,94
20170801|2017-02-21 11:00,21,33.33,33.35,33.3,33.35,19
20170801|2017-02-21 11:30,21,33.32,33.33,33.29,33.29,15
20170801|2017-02-21 12:00,21,33.3,33.31,33.27,33.29,95
20170801|2017-02-21 12:30,21,33.27,33.27,33.19,33.22,22
20170801|2017-02-21 13:00,21,33.21,33.36,33.18,33.28,343
20170801|2017-02-21 19:00,22,33.36,33.37,33.36,33.37,34
20170801|2017-02-21 23:30,22,33.46,33.5,33.45,33.5,3
20170801|2017-02-22 00:00,22,33.55,33.57,33.55,33.57,4
20170801|2017-02-22 00:30,22,33.54,33.54,33.54,33.54,1
20170801|2017-02-22 01:00,22,33.56,33.6,33.56,33.6,2
20170801|2017-02-22 01:30,22,33.51,33.51,33.49,33.49,4
20170801|2017-02-22 02:00,22,33.41,33.41,33.4,33.4,3
20170801|2017-02-22 02:30,22,33.43,33.59,33.43,33.55,22
20170801|2017-02-22 03:00,22,33.47,33.47,33.47,33.47,2
20170801|2017-02-22 03:30,22,33.45,33.64,33.45,33.63,39
20170801|2017-02-22 04:00,22,33.62,33.65,33.6,33.61,21
20170801|2017-02-22 04:30,22,33.61,33.62,33.61,33.62,4
20170801|2017-02-22 05:00,22,33.59,33.6,33.58,33.6,4
20170801|2017-02-22 06:00,22,33.57,33.57,33.57,33.57,7
20170801|2017-02-22 06:30,22,33.57,33.61,33.57,33.61,8
20170801|2017-02-22 07:00,22,33.61,33.69,33.61,33.69,6
20170801|2017-02-22 07:30,22,33.69,33.71,33.69,33.71,4
20170801|2017-02-22 08:30,22,33.7,33.72,33.56,33.62,41
20170801|2017-02-22 09:00,22,33.62,33.74,33.6,33.6,72
20170801|2017-02-22 09:30,22,33.58,33.58,33.45,33.5,89
20170801|2017-02-22 10:00,22,33.45,33.52,33.44,33.48,376
20170801|2017-02-22 10:30,22,33.42,33.42,33.4,33.41,29
20170801|2017-02-22 11:00,22,33.41,33.43,33.28,33.28,132
20170801|2017-02-22 11:30,22,33.29,33.42,33.29,33.4,45
20170801|2017-02-22 12:00,22,33.39,33.42,33.38,33.39,81
20170801|2017-02-22 12:30,22,33.42,33.5,33.41,33.47,41
20170801|2017-02-22 13:00,22,33.45,33.46,33.36,33.45,190
20170801|2017-02-22 19:00,23,33.44,33.44,33.44,33.44,3
20170801|2017-02-22 22:30,23,33.42,33.42,33.37,33.37,2
20170801|2017-02-22 23:00,23,33.38,33.38,33.38,33.38,1
20170801|2017-02-22 23:30,23,33.3,33.31,33.3,33.31,2
20170801|2017-02-23 00:00,23,33.27,33.3,33.27,33.3,5
20170801|2017-02-23 00:30,23,33.28,33.28,33.23,33.25,6
20170801|2017-02-23 01:00,23,33.26,33.31,33.26,33.31,2
20170801|2017-02-23 01:30,23,33.26,33.26,33.26,33.26,1
20170801|2017-02-23 03:00,23,33.21,33.21,33.11,33.12,25
20170801|2017-02-23 03:30,23,33.13,33.17,33.13,33.17,6
20170801|2017-02-23 04:00,23,33.22,33.24,33.22,33.24,7
20170801|2017-02-23 04:30,23,33.27,33.27,33.27,33.27,6
20170801|2017-02-23 05:00,23,33.26,33.26,33.25,33.25,5
20170801|2017-02-23 05:30,23,33.25,33.27,33.25,33.27,2
20170801|2017-02-23 06:00,23,33.29,33.29,33.29,33.29,1
20170801|2017-02-23 06:30,23,33.29,33.3,33.29,33.3,2
20170801|2017-02-23 07:00,23,33.32,33.32,33.3,33.31,6
20170801|2017-02-23 07:30,23,33.3,33.3,33.3,33.3,2
20170801|2017-02-23 08:30,23,33.25,33.25,33.11,33.16,296
20170801|2017-02-23 09:00,23,33.14,33.14,33,33,67
20170801|2017-02-23 09:30,23,32.98,32.98,32.95,32.97,20
20170801|2017-02-23 10:00,23,32.95,33.07,32.91,33.03,49
20170801|2017-02-23 10:30,23,33.01,33.04,32.97,32.98,82
20170801|2017-02-23 11:00,23,32.94,33,32.94,32.99,16
20170801|2017-02-23 11:30,23,32.98,32.99,32.94,32.95,10
20170801|2017-02-23 12:00,23,32.93,32.94,32.93,32.94,3
20170801|2017-02-23 12:30,23,32.95,32.96,32.9,32.9,118
20170801|2017-02-23 13:00,23,32.91,33.04,32.91,33.03,27
20170801|2017-02-23 19:00,24,33,33,33,33,88
20170801|2017-02-23 20:00,24,33.08,33.08,33.08,33.08,1
20170801|2017-02-23 21:00,24,33.15,33.15,33.15,33.15,1
20170801|2017-02-24 00:30,24,33.2,33.23,33.2,33.23,2
20170801|2017-02-24 02:00,24,33.16,33.16,33.08,33.08,2
20170801|2017-02-24 02:30,24,33.1,33.1,33.09,33.1,13
20170801|2017-02-24 03:30,24,33.2,33.23,33.19,33.19,44
20170801|2017-02-24 05:00,24,33.23,33.23,33.23,33.23,1
20170801|2017-02-24 05:30,24,33.19,33.2,33.19,33.2,2
20170801|2017-02-24 06:30,24,33.16,33.18,33.16,33.16,7
20170801|2017-02-24 07:00,24,33.15,33.17,33.14,33.17,6
20170801|2017-02-24 07:30,24,33.17,33.17,33.16,33.16,2
20170801|2017-02-24 08:30,24,33.15,33.17,33.09,33.16,86
20170801|2017-02-24 09:00,24,33.17,33.27,33.17,33.25,23
20170801|2017-02-24 09:30,24,33.21,33.22,33.13,33.19,43
20170801|2017-02-24 10:00,24,33.23,33.24,33.18,33.18,18
20170801|2017-02-24 10:30,24,33.14,33.17,33.13,33.17,9
20170801|2017-02-24 11:00,24,33.19,33.19,33.15,33.15,6
20170801|2017-02-24 11:30,24,33.14,33.14,33.06,33.06,30
20170801|2017-02-24 12:00,24,33.1,33.13,33.1,33.11,9
20170801|2017-02-24 12:30,24,33.11,33.12,33.04,33.05,75
20170801|2017-02-24 13:00,24,33.04,33.1,33.01,33.03,188
20170801|2017-02-26 19:00,27,33.15,33.2,33.15,33.2,4
20170801|2017-02-26 19:30,27,33.18,33.18,33.18,33.18,1
20170801|2017-02-26 20:00,27,33.18,33.18,33.18,33.18,2
20170801|2017-02-26 23:30,27,33.12,33.12,33.1,33.1,8
20170801|2017-02-27 00:00,27,33.1,33.1,33.1,33.1,7
20170801|2017-02-27 00:30,27,33.11,33.11,33.11,33.11,2
20170801|2017-02-27 02:00,27,33.12,33.12,33.12,33.12,1
20170801|2017-02-27 02:30,27,33.08,33.08,33.08,33.08,1
20170801|2017-02-27 03:00,27,33.09,33.09,33.09,33.09,2
20170801|2017-02-27 04:00,27,33.04,33.04,33.03,33.03,9
20170801|2017-02-27 04:30,27,33,33,33,33,89
20170801|2017-02-27 05:30,27,33.02,33.02,33.02,33.02,3
20170801|2017-02-27 06:00,27,33,33,33,33,95
20170801|2017-02-27 06:30,27,32.98,32.98,32.98,32.98,2
20170801|2017-02-27 07:00,27,33,33.01,32.95,32.95,31
20170801|2017-02-27 07:30,27,32.92,32.92,32.87,32.87,41
20170801|2017-02-27 08:30,27,32.91,32.91,32.73,32.76,78
20170801|2017-02-27 09:00,27,32.74,32.86,32.74,32.83,9
20170801|2017-02-27 09:30,27,32.84,32.84,32.83,32.83,8
20170801|2017-02-27 10:00,27,32.81,32.81,32.75,32.75,5
20170801|2017-02-27 10:30,27,32.81,32.81,32.76,32.76,6
20170801|2017-02-27 11:00,27,32.77,32.8,32.77,32.78,13
20170801|2017-02-27 11:30,27,32.75,32.78,32.75,32.78,3
20170801|2017-02-27 12:00,27,32.8,32.83,32.79,32.82,35
20170801|2017-02-27 12:30,27,32.82,32.84,32.81,32.84,13
20170801|2017-02-27 13:00,27,32.87,33.03,32.84,32.98,45
20170801|2017-02-27 19:00,28,32.95,33.05,32.95,33.05,6
20170801|2017-02-27 20:00,28,33.07,33.07,33.06,33.06,2
20170801|2017-02-28 02:00,28,33.09,33.09,33.06,33.06,5
20170801|2017-02-28 02:30,28,33.05,33.07,33,33.07,11
20170801|2017-02-28 03:30,28,33.14,33.14,33.14,33.14,2
20170801|2017-02-28 05:30,28,33.18,33.18,33.18,33.18,1
20170801|2017-02-28 06:00,28,33.21,33.35,33.21,33.35,28
20170801|2017-02-28 06:30,28,33.33,33.48,33.3,33.44,26
20170801|2017-02-28 07:00,28,33.43,33.49,33.43,33.49,3
20170801|2017-02-28 07:30,28,33.51,33.62,33.51,33.57,523
20170801|2017-02-28 08:30,28,33.63,34.62,33.63,34.25,628
20170801|2017-02-28 09:00,28,34.27,34.97,34.27,34.8,484
20170801|2017-02-28 09:30,28,34.8,35.05,34.42,34.59,444
20170801|2017-02-28 10:00,28,34.6,34.8,34.52,34.67,569
20170801|2017-02-28 10:30,28,34.69,35.06,34.69,34.85,315
20170801|2017-02-28 11:00,28,34.83,34.88,34.8,34.8,101
20170801|2017-02-28 11:30,28,34.79,34.94,34.79,34.83,51
20170801|2017-02-28 12:00,28,34.89,34.93,34.75,34.75,355
20170801|2017-02-28 12:30,28,34.67,34.67,33.7,34.02,264
20170801|2017-02-28 13:00,28,34.02,34.53,33.85,34.45,175
20170801|2017-02-28 19:00,1,34.36,34.46,34.26,34.26,22
20170801|2017-02-28 23:30,1,34.26,34.26,34.18,34.18,8
20170801|2017-03-01 00:00,1,34.16,34.18,34.16,34.18,9
20170801|2017-03-01 00:30,1,34.18,34.18,34.18,34.18,2
20170801|2017-03-01 01:00,1,34.14,34.14,34.14,34.14,1
20170801|2017-03-01 01:30,1,34.16,34.21,34.16,34.21,2
20170801|2017-03-01 02:00,1,34.26,34.35,34.26,34.34,10
20170801|2017-03-01 02:30,1,34.35,34.57,34.34,34.48,29
20170801|2017-03-01 03:00,1,34.43,34.59,34.37,34.59,18
20170801|2017-03-01 03:30,1,34.63,34.8,34.56,34.6,27
20170801|2017-03-01 04:00,1,34.62,34.63,34.62,34.63,2
20170801|2017-03-01 04:30,1,34.66,34.67,34.66,34.67,2
20170801|2017-03-01 05:00,1,34.55,34.63,34.48,34.63,15
20170801|2017-03-01 05:30,1,34.65,34.65,34.64,34.64,4
20170801|2017-03-01 06:00,1,34.66,34.67,34.65,34.67,3
20170801|2017-03-01 06:30,1,34.69,34.7,34.66,34.68,10
20170801|2017-03-01 07:00,1,34.62,34.69,34.59,34.66,10
20170801|2017-03-01 08:30,1,34.48,34.57,34.33,34.5,252
20170801|2017-03-01 09:00,1,34.5,34.59,34.49,34.56,127
20170801|2017-03-01 09:30,1,34.61,34.74,34.58,34.65,125
20170801|2017-03-01 10:00,1,34.52,34.55,34.45,34.54,220
20170801|2017-03-01 10:30,1,34.56,34.6,34.5,34.59,15
20170801|2017-03-01 11:00,1,34.55,34.63,34.43,34.57,372
20170801|2017-03-01 11:30,1,34.56,34.61,34.56,34.59,5
20170801|2017-03-01 12:00,1,34.58,34.72,34.58,34.66,99
20170801|2017-03-01 12:30,1,34.7,34.87,34.7,34.77,191
20170801|2017-03-01 13:00,1,34.81,35.14,34.79,35.01,343
20170801|2017-03-01 21:00,2,34.79,34.8,34.77,34.78,12
20170801|2017-03-01 23:30,2,34.72,34.72,34.72,34.72,1
20170801|2017-03-02 01:00,2,34.81,34.96,34.81,34.96,22
20170801|2017-03-02 01:30,2,34.97,34.97,34.9,34.9,2
20170801|2017-03-02 02:00,2,34.91,34.91,34.91,34.91,4
20170801|2017-03-02 02:30,2,34.91,34.91,34.89,34.89,2
20170801|2017-03-02 03:30,2,34.84,34.85,34.84,34.85,3
20170801|2017-03-02 04:00,2,34.79,34.79,34.79,34.79,2
20170801|2017-03-02 04:30,2,34.78,34.78,34.71,34.71,17
20170801|2017-03-02 05:00,2,34.71,34.71,34.68,34.68,2
20170801|2017-03-02 06:00,2,34.71,34.78,34.71,34.78,3
20170801|2017-03-02 07:00,2,34.74,34.74,34.65,34.65,7
20170801|2017-03-02 08:30,2,34.61,34.72,34.54,34.65,300
20170801|2017-03-02 09:00,2,34.56,34.74,34.55,34.74,46
20170801|2017-03-02 09:30,2,34.75,34.78,34.73,34.77,38
20170801|2017-03-02 10:00,2,34.77,34.79,34.74,34.78,8
20170801|2017-03-02 10:30,2,34.72,34.75,34.69,34.75,8
20170801|2017-03-02 11:00,2,34.71,34.8,34.61,34.62,68
20170801|2017-03-02 11:30,2,34.66,34.73,34.64,34.68,18
20170801|2017-03-02 12:00,2,34.71,34.71,34.65,34.71,17
20170801|2017-03-02 12:30,2,34.69,34.69,34.59,34.61,67
20170801|2017-03-02 13:00,2,34.59,34.62,34.42,34.48,303
20170801|2017-03-02 19:00,3,34.5,34.5,34.5,34.5,1
20170801|2017-03-02 20:30,3,34.57,34.57,34.53,34.53,8
20170801|2017-03-02 23:30,3,34.56,34.56,34.56,34.56,1
20170801|2017-03-03 02:00,3,34.58,34.58,34.57,34.57,4
20170801|2017-03-03 02:30,3,34.57,34.57,34.57,34.57,1
20170801|2017-03-03 03:00,3,34.51,34.51,34.4,34.44,17
20170801|2017-03-03 03:30,3,34.43,34.47,34.43,34.47,2
20170801|2017-03-03 04:00,3,34.47,34.47,34.47,34.47,1
20170801|2017-03-03 04:30,3,34.47,34.47,34.31,34.33,33
20170801|2017-03-03 05:00,3,34.36,34.36,34.31,34.33,11
20170801|2017-03-03 05:30,3,34.35,34.37,34.33,34.33,15
20170801|2017-03-03 06:30,3,34.38,34.38,34.35,34.37,4
20170801|2017-03-03 07:00,3,34.43,34.52,34.43,34.52,11
20170801|2017-03-03 07:30,3,34.52,34.54,34.52,34.54,5
20170801|2017-03-03 08:30,3,34.52,34.58,34.44,34.45,53
20170801|2017-03-03 09:00,3,34.42,34.42,34.28,34.31,122
20170801|2017-03-03 09:30,3,34.31,34.37,34.19,34.37,111
20170801|2017-03-03 10:00,3,34.39,34.45,34.39,34.43,22
20170801|2017-03-03 10:30,3,34.44,34.51,34.38,34.45,158
20170801|2017-03-03 11:00,3,34.43,34.46,34.4,34.46,31
20170801|2017-03-03 11:30,3,34.46,34.52,34.46,34.48,22
20170801|2017-03-03 12:00,3,34.48,34.6,34.48,34.59,67
20170801|2017-03-03 12:30,3,34.55,34.55,34.53,34.53,3
20170801|2017-03-03 13:00,3,34.57,34.74,34.57,34.72,174
20170801|2017-03-05 19:00,6,34.69,34.69,34.67,34.67,2
20170801|2017-03-05 19:30,6,34.71,34.71,34.67,34.67,5
20170801|2017-03-05 20:00,6,34.77,34.78,34.76,34.76,3
20170801|2017-03-05 20:30,6,34.75,34.75,34.74,34.74,2
20170801|2017-03-05 21:00,6,34.79,34.79,34.79,34.79,2
20170801|2017-03-05 23:30,6,34.86,34.91,34.86,34.91,2
20170801|2017-03-06 00:00,6,34.9,34.9,34.88,34.88,7
20170801|2017-03-06 00:30,6,34.86,34.86,34.86,34.86,6
20170801|2017-03-06 02:00,6,34.85,34.85,34.85,34.85,2
20170801|2017-03-06 02:30,6,34.87,34.87,34.82,34.82,5
20170801|2017-03-06 05:30,6,34.72,34.73,34.72,34.73,2
20170801|2017-03-06 06:00,6,34.77,34.77,34.77,34.77,1
20170801|2017-03-06 06:30,6,34.76,34.76,34.76,34.76,1
20170801|2017-03-06 07:30,6,34.76,34.77,34.76,34.77,2
20170801|2017-03-06 08:30,6,34.79,34.79,34.37,34.42,86
20170801|2017-03-06 09:00,6,34.41,34.54,34.41,34.5,181
20170801|2017-03-06 09:30,6,34.5,34.5,34.42,34.46,174
20170801|2017-03-06 10:00,6,34.4,34.48,34.4,34.48,33
20170801|2017-03-06 10:30,6,34.45,34.45,34.41,34.44,15
20170801|2017-03-06 11:00,6,34.5,34.54,34.5,34.53,25
20170801|2017-03-06 11:30,6,34.53,34.64,34.53,34.54,32
20170801|2017-03-06 12:00,6,34.57,34.61,34.57,34.61,7
20170801|2017-03-06 12:30,6,34.53,34.58,34.53,34.58,7
20170801|2017-03-06 13:00,6,34.58,34.66,34.49,34.63,46
20170801|2017-03-06 19:00,7,34.6,34.6,34.43,34.43,5
20170801|2017-03-06 19:30,7,34.45,34.45,34.43,34.44,5
20170801|2017-03-06 20:00,7,34.39,34.39,34.36,34.37,3
20170801|2017-03-06 20:30,7,34.37,34.37,34.36,34.36,2
20170801|2017-03-06 21:00,7,34.36,34.38,34.36,34.38,3
20170801|2017-03-06 21:30,7,34.35,34.35,34.33,34.33,3
20170801|2017-03-06 23:30,7,34.33,34.35,34.33,34.33,3
20170801|2017-03-07 00:00,7,34.37,34.37,34.37,34.37,1
20170801|2017-03-07 02:00,7,34.35,34.35,34.33,34.33,2
20170801|2017-03-07 02:30,7,34.29,34.29,34.29,34.29,1
20170801|2017-03-07 03:00,7,34.28,34.28,34.28,34.28,4
20170801|2017-03-07 03:30,7,34.29,34.29,34.29,34.29,2
20170801|2017-03-07 04:00,7,34.3,34.3,34.3,34.3,2
20170801|2017-03-07 04:30,7,34.31,34.31,34.28,34.28,7
20170801|2017-03-07 05:30,7,34.25,34.25,34.24,34.24,3
20170801|2017-03-07 06:00,7,34.23,34.24,34.23,34.24,4
20170801|2017-03-07 07:00,7,34.25,34.27,34.24,34.27,3
20170801|2017-03-07 07:30,7,34.21,34.21,34.21,34.21,1
20170801|2017-03-07 08:30,7,34.19,34.19,33.87,33.88,397
20170801|2017-03-07 09:00,7,33.85,34.06,33.77,34.01,104
20170801|2017-03-07 09:30,7,33.98,34.18,33.97,34.14,17
20170801|2017-03-07 10:00,7,34.2,34.2,34.12,34.18,20
20170801|2017-03-07 10:30,7,34.16,34.24,34.16,34.2,18
20170801|2017-03-07 11:00,7,34.21,34.25,34.17,34.24,11
20170801|2017-03-07 11:30,7,34.25,34.28,34.24,34.28,11
20170801|2017-03-07 12:00,7,34.24,34.24,34.16,34.23,13
20170801|2017-03-07 12:30,7,34.21,34.21,34.13,34.17,19
20170801|2017-03-07 13:00,7,34.24,34.35,34.06,34.1,103
20170801|2017-03-07 19:00,8,34.16,34.18,34.11,34.11,5
20170801|2017-03-07 19:30,8,34.07,34.11,34.07,34.1,3
20170801|2017-03-07 20:30,8,34.04,34.06,34.04,34.06,6
20170801|2017-03-07 21:00,8,34.12,34.31,34.12,34.26,23
20170801|2017-03-07 22:30,8,34.22,34.22,34.22,34.22,1
20170801|2017-03-08 00:00,8,34.15,34.15,34.11,34.11,4
20170801|2017-03-08 01:30,8,34.14,34.14,34.14,34.14,1
20170801|2017-03-08 02:00,8,34.17,34.2,34.17,34.2,5
20170801|2017-03-08 02:30,8,34.19,34.19,34.19,34.19,1
20170801|2017-03-08 03:00,8,34.24,34.26,34.24,34.25,8
20170801|2017-03-08 03:30,8,34.26,34.26,34.26,34.26,2
20170801|2017-03-08 04:00,8,34.29,34.29,34.29,34.29,3
20170801|2017-03-08 04:30,8,34.31,34.31,34.31,34.31,2
20170801|2017-03-08 05:00,8,34.26,34.26,34.26,34.26,1
20170801|2017-03-08 06:30,8,34.23,34.23,34.15,34.15,9
20170801|2017-03-08 07:00,8,34.16,34.25,34.12,34.25,8
20170801|2017-03-08 07:30,8,34.26,34.26,34.26,34.26,2
20170801|2017-03-08 08:30,8,34.24,34.24,34.07,34.18,44
20170801|2017-03-08 09:00,8,34.15,34.15,34.08,34.08,48
20170801|2017-03-08 09:30,8,34.08,34.15,34,34.14,60
20170801|2017-03-08 10:00,8,34.1,34.14,34.1,34.1,25
20170801|2017-03-08 10:30,8,34.12,34.12,34.01,34.01,16
20170801|2017-03-08 11:00,8,34,34.07,33.97,34,83
20170801|2017-03-08 11:30,8,34.06,34.1,33.99,34,23
20170801|2017-03-08 12:00,8,33.97,33.97,33.89,33.89,21
20170801|2017-03-08 12:30,8,33.89,33.91,33.81,33.85,54
20170801|2017-03-08 13:00,8,33.82,33.94,33.77,33.86,43
20170801|2017-03-08 19:00,9,33.98,34,33.73,33.73,36
20170801|2017-03-08 20:00,9,33.89,33.9,33.84,33.84,12
20170801|2017-03-08 20:30,9,33.79,33.83,33.79,33.83,4
20170801|2017-03-08 21:00,9,33.88,33.88,33.88,33.88,5
20170801|2017-03-08 23:30,9,33.89,33.93,33.89,33.93,5
20170801|2017-03-09 00:00,9,33.82,33.82,33.82,33.82,1
20170801|2017-03-09 01:30,9,33.79,33.79,33.78,33.78,2
20170801|2017-03-09 02:00,9,33.81,33.81,33.81,33.81,2
20170801|2017-03-09 02:30,9,33.8,33.8,33.77,33.77,4
20170801|2017-03-09 03:00,9,33.75,33.75,33.75,33.75,1
20170801|2017-03-09 03:30,9,33.71,33.71,33.68,33.68,5
20170801|2017-03-09 04:00,9,33.68,33.72,33.65,33.72,22
20170801|2017-03-09 04:30,9,33.73,33.74,33.69,33.69,17
20170801|2017-03-09 05:00,9,33.69,33.69,33.66,33.69,7
20170801|2017-03-09 05:30,9,33.69,33.69,33.69,33.69,3
20170801|2017-03-09 06:00,9,33.67,33.67,33.61,33.61,11
20170801|2017-03-09 06:30,9,33.58,33.6,33.57,33.58,14
20170801|2017-03-09 07:00,9,33.58,33.63,33.56,33.58,108
20170801|2017-03-09 07:30,9,33.57,33.57,33.53,33.53,107
20170801|2017-03-09 08:30,9,33.54,33.66,33.51,33.64,292
20170801|2017-03-09 09:00,9,33.6,33.6,33.5,33.5,52
20170801|2017-03-09 09:30,9,33.45,33.53,33.41,33.49,47
20170801|2017-03-09 10:00,9,33.51,33.7,33.51,33.65,28
20170801|2017-03-09 10:30,9,33.65,33.69,33.63,33.66,10
20170801|2017-03-09 11:00,9,33.6,33.6,33.44,33.44,72
20170801|2017-03-09 11:30,9,33.42,33.47,33.41,33.41,27
20170801|2017-03-09 12:00,9,33.43,33.52,33.43,33.43,23
20170801|2017-03-09 12:30,9,33.48,33.51,33.47,33.51,35
20170801|2017-03-09 13:00,9,33.52,33.56,33.47,33.52,24
20170801|2017-03-09 19:30,10,33.4,33.4,33.38,33.39,13
20170801|2017-03-09 20:00,10,33.33,33.33,33.33,33.33,2
20170801|2017-03-09 20:30,10,33.26,33.26,33.26,33.26,2
20170801|2017-03-09 23:30,10,33.29,33.3,33.29,33.3,3
20170801|2017-03-10 00:00,10,33.24,33.27,33.24,33.27,6
20170801|2017-03-10 02:00,10,33.18,33.19,33.18,33.19,3
20170801|2017-03-10 02:30,10,33.23,33.25,33.23,33.24,7
20170801|2017-03-10 03:00,10,33.24,33.26,33.24,33.26,2
20170801|2017-03-10 03:30,10,33.23,33.23,33.23,33.23,3
20170801|2017-03-10 04:30,10,33.19,33.23,33.19,33.23,5
20170801|2017-03-10 05:00,10,33.26,33.37,33.26,33.35,9
20170801|2017-03-10 06:30,10,33.32,33.32,33.32,33.32,1
20170801|2017-03-10 07:00,10,33.3,33.3,33.28,33.3,9
20170801|2017-03-10 07:30,10,33.32,33.32,33.29,33.3,6
20170801|2017-03-10 08:30,10,33.25,33.27,33.1,33.17,55
20170801|2017-03-10 09:00,10,33.15,33.3,33.15,33.23,63
20170801|2017-03-10 09:30,10,33.18,33.23,33.11,33.12,177
20170801|2017-03-10 10:00,10,33.12,33.19,33.12,33.19,28
20170801|2017-03-10 10:30,10,33.16,33.17,33.12,33.13,20
20170801|2017-03-10 11:00,10,33.13,33.14,33.12,33.12,9
20170801|2017-03-10 11:30,10,33.1,33.11,33.03,33.03,29
20170801|2017-03-10 12:00,10,33.08,33.08,33.05,33.06,10
20170801|2017-03-10 12:30,10,33.06,33.16,33.06,33.14,34
20170801|2017-03-10 13:00,10,33.16,33.16,33.01,33.01,126
20170801|2017-03-12 19:00,13,33.02,33.02,33.02,33.02,1
20170801|2017-03-12 19:30,13,32.98,32.98,32.98,32.98,1
20170801|2017-03-12 20:00,13,33.11,33.11,33.11,33.11,1
20170801|2017-03-12 20:30,13,33.11,33.11,33.11,33.11,1
20170801|2017-03-12 21:00,13,33.11,33.11,33.11,33.11,4
20170801|2017-03-12 21:30,13,33.12,33.15,33.12,33.12,6
20170801|2017-03-12 22:00,13,33.15,33.16,33.15,33.16,3
20170801|2017-03-13 00:00,13,33.19,33.19,33.16,33.16,5
20170801|2017-03-13 01:00,13,33.15,33.15,33.15,33.15,1
20170801|2017-03-13 02:00,13,33.2,33.22,33.2,33.22,4
20170801|2017-03-13 02:30,13,33.27,33.28,33.27,33.28,4
20170801|2017-03-13 03:00,13,33.21,33.22,33.21,33.22,3
20170801|2017-03-13 03:30,13,33.23,33.23,33.17,33.17,12
20170801|2017-03-13 04:00,13,33.13,33.13,33.04,33.08,8
20170801|2017-03-13 04:30,13,33.05,33.05,32.91,32.92,25
20170801|2017-03-13 05:00,13,32.93,32.98,32.9,32.9,200
20170801|2017-03-13 05:30,13,32.9,32.9,32.9,32.9,2
20170801|2017-03-13 06:00,13,32.92,32.92,32.92,32.92,1
20170801|2017-03-13 06:30,13,32.88,32.88,32.88,32.88,6
20170801|2017-03-13 07:00,13,32.89,32.89,32.86,32.86,8
20170801|2017-03-13 08:30,13,32.86,32.89,32.62,32.65,356
20170801|2017-03-13 09:00,13,32.65,32.67,32.59,32.59,88
20170801|2017-03-13 09:30,13,32.56,32.6,32.5,32.57,116
20170801|2017-03-13 10:00,13,32.57,32.64,32.56,32.59,64
20170801|2017-03-13 10:30,13,32.58,32.62,32.56,32.59,49
20170801|2017-03-13 11:00,13,32.61,32.61,32.57,32.61,48
20170801|2017-03-13 11:30,13,32.61,32.63,32.56,32.58,54
20170801|2017-03-13 12:00,13,32.59,32.6,32.5,32.51,50
20170801|2017-03-13 12:30,13,32.51,32.6,32.5,32.55,380
20170801|2017-03-13 13:00,13,32.54,32.54,32.45,32.46,78
20170801|2017-03-13 19:00,14,32.48,32.52,32.48,32.48,62
20170801|2017-03-13 19:30,14,32.5,32.54,32.47,32.54,25
20170801|2017-03-13 20:00,14,32.52,32.52,32.51,32.51,4
20170801|2017-03-13 20:30,14,32.53,32.53,32.49,32.53,16
20170801|2017-03-13 21:30,14,32.55,32.59,32.55,32.59,14
20170801|2017-03-13 22:00,14,32.59,32.59,32.57,32.57,3
20170801|2017-03-13 22:30,14,32.53,32.53,32.53,32.53,2
20170801|2017-03-13 23:30,14,32.56,32.56,32.56,32.56,1
20170801|2017-03-14 00:00,14,32.58,32.58,32.58,32.58,1
20170801|2017-03-14 00:30,14,32.57,32.59,32.57,32.59,3
20170801|2017-03-14 01:00,14,32.5,32.5,32.47,32.47,22
20170801|2017-03-14 01:30,14,32.47,32.47,32.46,32.46,9
20170801|2017-03-14 02:00,14,32.46,32.56,32.46,32.55,61
20170801|2017-03-14 02:30,14,32.57,32.57,32.54,32.54,4
20170801|2017-03-14 03:00,14,32.47,32.47,32.41,32.42,32
20170801|2017-03-14 03:30,14,32.41,32.42,32.41,32.42,8
20170801|2017-03-14 04:00,14,32.51,32.66,32.51,32.64,24
20170801|2017-03-14 04:30,14,32.65,32.71,32.65,32.68,12
20170801|2017-03-14 05:00,14,32.65,32.65,32.65,32.65,1
20170801|2017-03-14 05:30,14,32.59,32.59,32.59,32.59,1
20170801|2017-03-14 06:30,14,32.6,32.6,32.54,32.54,3
20170801|2017-03-14 07:00,14,32.55,32.56,32.52,32.52,4
20170801|2017-03-14 08:30,14,32.46,32.49,32.1,32.1,128
20170801|2017-03-14 09:00,14,32.08,32.46,32.07,32.39,54
20170801|2017-03-14 09:30,14,32.36,32.42,32.29,32.35,54
20170801|2017-03-14 10:00,14,32.4,32.42,32.28,32.41,32
20170801|2017-03-14 10:30,14,32.39,32.44,32.36,32.41,51
20170801|2017-03-14 11:00,14,32.42,32.51,32.35,32.48,120
20170801|2017-03-14 11:30,14,32.49,32.52,32.43,32.48,67
20170801|2017-03-14 12:00,14,32.48,32.5,32.45,32.47,49
20170801|2017-03-14 12:30,14,32.48,32.56,32.44,32.56,106
20170801|2017-03-14 13:00,14,32.57,32.77,32.53,32.65,275
20170801|2017-03-14 19:00,15,32.7,32.7,32.7,32.7,6
20170801|2017-03-14 20:00,15,32.64,32.7,32.64,32.7,16
20170801|2017-03-14 20:30,15,32.7,32.7,32.7,32.7,3
20170801|2017-03-14 23:00,15,32.77,32.77,32.77,32.77,1
20170801|2017-03-15 00:00,15,32.73,32.73,32.73,32.73,1
20170801|2017-03-15 00:30,15,32.73,32.73,32.73,32.73,1
20170801|2017-03-15 01:30,15,32.73,32.73,32.73,32.73,1
20170801|2017-03-15 02:00,15,32.79,32.79,32.74,32.74,17
20170801|2017-03-15 02:30,15,32.84,32.89,32.84,32.89,6
20170801|2017-03-15 03:00,15,32.88,32.91,32.87,32.91,4
20170801|2017-03-15 03:30,15,32.91,32.93,32.91,32.93,4
20170801|2017-03-15 04:00,15,32.92,32.95,32.91,32.95,5
20170801|2017-03-15 04:30,15,33.03,33.03,33.03,33.03,1
20170801|2017-03-15 05:00,15,32.99,32.99,32.99,32.99,1
20170801|2017-03-15 05:30,15,33.02,33.07,33.02,33.07,5
20170801|2017-03-15 06:30,15,33.01,33.01,33.01,33.01,2
20170801|2017-03-15 07:00,15,33.04,33.05,33.04,33.05,11
20170801|2017-03-15 08:30,15,32.93,32.96,32.9,32.9,405
20170801|2017-03-15 09:00,15,32.93,32.96,32.81,32.91,28
20170801|2017-03-15 09:30,15,32.81,32.83,32.72,32.73,52
20170801|2017-03-15 10:00,15,32.75,32.76,32.64,32.71,38
20170801|2017-03-15 10:30,15,32.62,32.66,32.56,32.58,295
20170801|2017-03-15 11:00,15,32.54,32.64,32.53,32.62,111
20170801|2017-03-15 11:30,15,32.55,32.64,32.52,32.63,54
20170801|2017-03-15 12:00,15,32.6,32.6,32.54,32.55,48
20170801|2017-03-15 12:30,15,32.55,32.59,32.54,32.57,51
20170801|2017-03-15 13:00,15,32.57,32.63,32.51,32.59,94
20170801|2017-03-15 19:00,16,32.69,32.69,32.66,32.66,2
20170801|2017-03-15 19:30,16,32.76,32.76,32.76,32.76,1
20170801|2017-03-15 20:00,16,32.73,32.84,32.7,32.84,11
20170801|2017-03-15 21:30,16,32.77,32.79,32.69,32.69,14
20170801|2017-03-15 22:00,16,32.67,32.67,32.67,32.67,1
20170801|2017-03-16 01:00,16,32.76,32.76,32.76,32.76,12
20170801|2017-03-16 01:30,16,32.74,32.74,32.74,32.74,1
20170801|2017-03-16 02:00,16,32.76,32.9,32.76,32.9,33
20170801|2017-03-16 02:30,16,32.88,32.9,32.88,32.9,61
20170801|2017-03-16 03:00,16,32.89,32.91,32.89,32.9,6
20170801|2017-03-16 03:30,16,32.89,32.89,32.89,32.89,1
20170801|2017-03-16 04:00,16,32.93,32.94,32.87,32.9,12
20170801|2017-03-16 04:30,16,32.87,32.87,32.87,32.87,5
20170801|2017-03-16 05:00,16,32.88,32.9,32.87,32.87,38
20170801|2017-03-16 05:30,16,32.89,32.89,32.89,32.89,2
20170801|2017-03-16 06:00,16,32.89,32.93,32.89,32.93,2
20170801|2017-03-16 06:30,16,32.93,32.93,32.93,32.93,5
20170801|2017-03-16 07:30,16,32.85,32.85,32.85,32.85,2
20170801|2017-03-16 08:30,16,32.78,32.78,32.5,32.53,123
20170801|2017-03-16 09:00,16,32.55,32.67,32.53,32.65,98
20170801|2017-03-16 09:30,16,32.63,32.66,32.55,32.55,47
20170801|2017-03-16 10:00,16,32.56,32.57,32.52,32.54,46
20170801|2017-03-16 10:30,16,32.51,32.59,32.5,32.56,52
20170801|2017-03-16 11:00,16,32.55,32.59,32.55,32.56,165
20170801|2017-03-16 11:30,16,32.57,32.64,32.55,32.57,677
20170801|2017-03-16 12:00,16,32.55,32.57,32.49,32.49,119
20170801|2017-03-16 12:30,16,32.5,32.59,32.5,32.57,60
20170801|2017-03-16 13:00,16,32.56,32.66,32.56,32.65,69
20170801|2017-03-16 19:00,17,32.63,32.68,32.63,32.68,3
20170801|2017-03-16 20:00,17,32.63,32.63,32.63,32.63,5
20170801|2017-03-16 21:30,17,32.72,32.72,32.71,32.71,12
20170801|2017-03-17 00:30,17,32.76,32.76,32.75,32.76,5
20170801|2017-03-17 01:00,17,32.83,32.84,32.83,32.84,8
20170801|2017-03-17 01:30,17,32.78,32.78,32.78,32.78,3
20170801|2017-03-17 02:30,17,32.71,32.71,32.68,32.68,2
20170801|2017-03-17 03:00,17,32.71,32.84,32.7,32.84,42
20170801|2017-03-17 03:30,17,32.84,32.86,32.84,32.85,11
20170801|2017-03-17 04:00,17,32.84,32.85,32.84,32.84,14
20170801|2017-03-17 04:30,17,32.88,32.88,32.83,32.83,10
20170801|2017-03-17 05:00,17,32.85,32.87,32.84,32.84,18
20170801|2017-03-17 05:30,17,32.8,32.8,32.8,32.8,2
20170801|2017-03-17 06:00,17,32.86,32.86,32.81,32.81,2
20170801|2017-03-17 07:00,17,32.79,32.79,32.78,32.78,3
20170801|2017-03-17 08:30,17,32.76,32.77,32.63,32.65,68
20170801|2017-03-17 09:00,17,32.62,32.72,32.62,32.71,185
20170801|2017-03-17 09:30,17,32.7,32.8,32.69,32.76,61
20170801|2017-03-17 10:00,17,32.76,32.82,32.74,32.8,234
20170801|2017-03-17 10:30,17,32.79,32.79,32.73,32.75,133
20170801|2017-03-17 11:00,17,32.73,32.81,32.69,32.79,159
20170801|2017-03-17 11:30,17,32.75,32.77,32.66,32.69,176
20170801|2017-03-17 12:00,17,32.69,32.72,32.66,32.72,118
20170801|2017-03-17 12:30,17,32.7,32.76,32.68,32.74,136
20170801|2017-03-17 13:00,17,32.72,32.73,32.66,32.66,151
20170801|2017-03-19 20:00,20,32.78,32.78,32.78,32.78,3
20170801|2017-03-19 20:30,20,32.85,32.85,32.85,32.85,1
20170801|2017-03-19 21:00,20,32.86,32.86,32.85,32.85,4
20170801|2017-03-19 21:30,20,32.93,32.93,32.93,32.93,2
20170801|2017-03-19 22:30,20,32.8,32.8,32.8,32.8,2
20170801|2017-03-20 00:30,20,32.88,32.89,32.88,32.89,6
20170801|2017-03-20 01:00,20,32.89,32.92,32.89,32.92,3
20170801|2017-03-20 02:00,20,32.88,32.88,32.88,32.88,3
20170801|2017-03-20 02:30,20,32.88,32.88,32.87,32.87,3
20170801|2017-03-20 03:00,20,32.85,32.85,32.81,32.81,6
20170801|2017-03-20 03:30,20,32.82,32.82,32.82,32.82,1
20170801|2017-03-20 04:00,20,32.84,32.9,32.84,32.9,8
20170801|2017-03-20 04:30,20,32.89,32.89,32.89,32.89,1
20170801|2017-03-20 05:00,20,32.88,32.89,32.87,32.88,47
20170801|2017-03-20 05:30,20,32.87,32.87,32.87,32.87,146
20170801|2017-03-20 06:30,20,32.83,32.88,32.83,32.88,5
20170801|2017-03-20 07:00,20,32.89,32.89,32.89,32.89,1
20170801|2017-03-20 07:30,20,32.87,32.89,32.83,32.84,8
20170801|2017-03-20 08:30,20,32.83,33.14,32.75,33.1,110
20170801|2017-03-20 09:00,20,33.13,33.22,33.13,33.2,262
20170801|2017-03-20 09:30,20,33.24,33.24,33.17,33.19,83
20170801|2017-03-20 10:00,20,33.18,33.18,32.94,32.94,80
20170801|2017-03-20 10:30,20,32.92,33,32.89,32.94,62
20170801|2017-03-20 11:00,20,32.92,32.96,32.9,32.9,22
20170801|2017-03-20 11:30,20,32.89,32.9,32.8,32.83,60
20170801|2017-03-20 12:00,20,32.85,32.9,32.81,32.89,38
20170801|2017-03-20 12:30,20,32.89,32.99,32.89,32.93,59
20170801|2017-03-20 13:00,20,32.91,33.1,32.88,33,102
20170801|2017-03-20 19:00,21,33.15,33.29,33.15,33.29,11
20170801|2017-03-20 19:30,21,33.3,33.3,33.25,33.27,7
20170801|2017-03-20 20:00,21,33.25,33.25,33.09,33.1,22
20170801|2017-03-20 20:30,21,33.09,33.11,33.09,33.11,5
20170801|2017-03-20 21:00,21,33.11,33.11,33.08,33.08,6
20170801|2017-03-20 21:30,21,33.08,33.08,33.01,33.01,11
20170801|2017-03-20 22:00,21,33.01,33.03,32.98,33,21
20170801|2017-03-20 23:30,21,33.03,33.03,33.03,33.03,1
20170801|2017-03-21 01:30,21,33.12,33.12,33.12,33.12,1
20170801|2017-03-21 03:00,21,33.15,33.28,33.15,33.26,22
20170801|2017-03-21 03:30,21,33.25,33.27,33.25,33.27,118
20170801|2017-03-21 04:00,21,33.26,33.26,33.26,33.26,1
20170801|2017-03-21 04:30,21,33.29,33.35,33.29,33.35,10
20170801|2017-03-21 05:00,21,33.35,33.35,33.28,33.28,7
20170801|2017-03-21 06:00,21,33.25,33.29,33.25,33.29,37
20170801|2017-03-21 06:30,21,33.28,33.28,33.28,33.28,1
20170801|2017-03-21 07:00,21,33.28,33.28,33.25,33.25,28
20170801|2017-03-21 07:30,21,33.24,33.24,33.24,33.24,2
20170801|2017-03-21 08:30,21,33.22,33.25,33.14,33.17,49
20170801|2017-03-21 09:00,21,33.16,33.64,33.16,33.54,795
20170801|2017-03-21 09:30,21,33.49,33.53,33.42,33.45,33
20170801|2017-03-21 10:00,21,33.48,33.5,33.34,33.42,50
20170801|2017-03-21 10:30,21,33.41,33.49,33.36,33.49,177
20170801|2017-03-21 11:00,21,33.46,33.61,33.46,33.48,274
20170801|2017-03-21 11:30,21,33.44,33.44,33.35,33.39,31
20170801|2017-03-21 12:00,21,33.36,33.44,33.35,33.41,378
20170801|2017-03-21 12:30,21,33.41,33.41,33.28,33.32,689
20170801|2017-03-21 13:00,21,33.3,33.49,33.3,33.45,156
20170801|2017-03-21 19:00,22,33.5,33.53,33.47,33.53,33
20170801|2017-03-21 19:30,22,33.52,33.53,33.43,33.43,4
20170801|2017-03-21 20:00,22,33.41,33.41,33.28,33.28,6
20170801|2017-03-21 20:30,22,33.37,33.45,33.37,33.45,6
20170801|2017-03-21 21:30,22,33.51,33.51,33.49,33.49,2
20170801|2017-03-21 22:00,22,33.49,33.53,33.49,33.53,5
20170801|2017-03-21 22:30,22,33.53,33.53,33.51,33.51,2
20170801|2017-03-21 23:30,22,33.49,33.49,33.49,33.49,1
20170801|2017-03-22 00:30,22,33.48,33.48,33.48,33.48,1
20170801|2017-03-22 01:00,22,33.51,33.51,33.51,33.51,1
20170801|2017-03-22 02:00,22,33.49,33.53,33.49,33.53,3
20170801|2017-03-22 03:30,22,33.53,33.53,33.53,33.53,2
20170801|2017-03-22 04:00,22,33.58,33.59,33.58,33.59,2
20170801|2017-03-22 04:30,22,33.57,33.57,33.57,33.57,1
20170801|2017-03-22 05:00,22,33.5,33.5,33.47,33.47,2
20170801|2017-03-22 05:30,22,33.51,33.51,33.51,33.51,1
20170801|2017-03-22 06:00,22,33.5,33.5,33.5,33.5,1
20170801|2017-03-22 06:30,22,33.5,33.5,33.49,33.49,3
20170801|2017-03-22 07:00,22,33.46,33.46,33.45,33.46,6
20170801|2017-03-22 07:30,22,33.45,33.45,33.45,33.45,2
20170801|2017-03-22 08:30,22,33.5,33.51,33.17,33.23,88
20170801|2017-03-22 09:00,22,33.23,33.32,33.21,33.31,79
20170801|2017-03-22 09:30,22,33.31,33.32,33.24,33.31,34
20170801|2017-03-22 10:00,22,33.31,33.31,33.16,33.27,183
20170801|2017-03-22 10:30,22,33.27,33.27,33.19,33.22,36
20170801|2017-03-22 11:00,22,33.19,33.19,33.08,33.18,94
20170801|2017-03-22 11:30,22,33.16,33.87,33.12,33.7,440
20170801|2017-03-22 12:00,22,33.68,33.91,33.68,33.71,154
20170801|2017-03-22 12:30,22,33.77,33.83,33.71,33.79,115
20170801|2017-03-22 13:00,22,33.82,33.88,33.78,33.79,109
20170801|2017-03-22 19:00,23,33.86,33.86,33.8,33.8,2
20170801|2017-03-22 19:30,23,33.77,33.81,33.74,33.79,28
20170801|2017-03-22 20:00,23,33.78,33.78,33.71,33.76,48
20170801|2017-03-22 21:30,23,33.75,33.75,33.69,33.71,16
20170801|2017-03-22 22:00,23,33.7,33.7,33.69,33.69,2
20170801|2017-03-22 23:30,23,33.71,33.71,33.71,33.71,1
20170801|2017-03-23 00:00,23,33.7,33.72,33.7,33.72,2
20170801|2017-03-23 01:30,23,33.6,33.6,33.54,33.54,10
20170801|2017-03-23 02:00,23,33.59,33.59,33.59,33.59,1
20170801|2017-03-23 03:30,23,33.58,33.58,33.56,33.56,4
20170801|2017-03-23 04:00,23,33.58,33.7,33.58,33.69,21
20170801|2017-03-23 04:30,23,33.7,33.7,33.55,33.55,4
20170801|2017-03-23 05:00,23,33.57,33.57,33.57,33.57,2
20170801|2017-03-23 06:00,23,33.61,33.65,33.61,33.65,18
20170801|2017-03-23 06:30,23,33.69,33.69,33.65,33.65,63
20170801|2017-03-23 07:00,23,33.69,33.69,33.68,33.68,3
20170801|2017-03-23 07:30,23,33.69,33.7,33.67,33.67,7
20170801|2017-03-23 08:30,23,33.7,33.97,33.61,33.97,206
20170801|2017-03-23 09:00,23,33.94,34.08,33.8,34.04,208
20170801|2017-03-23 09:30,23,34.02,34.24,33.96,34.21,641
20170801|2017-03-23 10:00,23,34.2,34.21,34.05,34.12,948
20170801|2017-03-23 10:30,23,34.09,34.16,33.79,33.88,462
20170801|2017-03-23 11:00,23,33.89,33.98,33.83,33.87,96
20170801|2017-03-23 11:30,23,33.82,33.89,33.75,33.89,50
20170801|2017-03-23 12:00,23,33.86,33.86,33.77,33.77,36
20170801|2017-03-23 12:30,23,33.77,33.81,33.69,33.71,63
20170801|2017-03-23 13:00,23,33.68,33.68,33.47,33.47,232
20170801|2017-03-23 19:00,24,33.51,33.51,33.51,33.51,10
20170801|2017-03-23 20:30,24,33.45,33.45,33.45,33.45,1
20170801|2017-03-23 21:30,24,33.35,33.35,33.35,33.35,9
20170801|2017-03-23 22:30,24,33.32,33.32,33.32,33.32,2
20170801|2017-03-23 23:30,24,33.37,33.37,33.37,33.37,1
20170801|2017-03-24 00:00,24,33.39,33.41,33.39,33.41,18
20170801|2017-03-24 00:30,24,33.35,33.35,33.34,33.34,2
20170801|2017-03-24 01:00,24,33.31,33.31,33.31,33.31,2
20170801|2017-03-24 02:30,24,33.26,33.32,33.25,33.25,45
20170801|2017-03-24 03:00,24,33.19,33.21,33.19,33.21,8
20170801|2017-03-24 03:30,24,33.29,33.29,33.29,33.29,1
20170801|2017-03-24 04:00,24,33.22,33.22,33.22,33.22,1
20170801|2017-03-24 05:00,24,33.21,33.21,33.14,33.14,4
20170801|2017-03-24 05:30,24,33.16,33.16,33.16,33.16,3
20170801|2017-03-24 06:00,24,33.18,33.18,33.18,33.18,3
20170801|2017-03-24 06:30,24,33.24,33.24,33.24,33.24,2
20170801|2017-03-24 07:00,24,33.22,33.22,33.21,33.21,3
20170801|2017-03-24 08:30,24,33.24,33.29,33.07,33.21,98
20170801|2017-03-24 09:00,24,33.16,33.18,32.98,33.02,109
20170801|2017-03-24 09:30,24,32.99,33.12,32.99,33.11,70
20170801|2017-03-24 10:00,24,33.08,33.09,32.83,32.95,195
20170801|2017-03-24 10:30,24,32.98,32.98,32.85,32.89,124
20170801|2017-03-24 11:00,24,32.9,32.9,32.74,32.74,127
20170801|2017-03-24 11:30,24,32.75,32.82,32.71,32.78,142
20170801|2017-03-24 12:00,24,32.77,32.77,32.73,32.75,90
20170801|2017-03-24 12:30,24,32.73,32.78,32.56,32.6,235
20170801|2017-03-24 13:00,24,32.6,32.74,32.53,32.53,389
20170801|2017-03-26 19:00,27,32.61,32.61,32.61,32.61,4
20170801|2017-03-26 20:00,27,32.63,32.63,32.51,32.51,18
20170801|2017-03-26 20:30,27,32.51,32.51,32.51,32.51,1
20170801|2017-03-26 21:00,27,32.52,32.52,32.52,32.52,1
20170801|2017-03-26 22:30,27,32.44,32.44,32.44,32.44,10
20170801|2017-03-26 23:00,27,32.45,32.45,32.45,32.45,1
20170801|2017-03-27 00:30,27,32.46,32.46,32.46,32.46,1
20170801|2017-03-27 01:00,27,32.47,32.47,32.45,32.47,8
20170801|2017-03-27 01:30,27,32.47,32.47,32.41,32.41,11
20170801|2017-03-27 02:00,27,32.42,32.42,32.24,32.36,55
20170801|2017-03-27 02:30,27,32.32,32.4,32.32,32.4,12
20170801|2017-03-27 03:00,27,32.4,32.41,32.36,32.36,5
20170801|2017-03-27 03:30,27,32.36,32.38,32.36,32.38,34
20170801|2017-03-27 04:00,27,32.36,32.37,32.33,32.33,33
20170801|2017-03-27 04:30,27,32.33,32.35,32.33,32.33,5
20170801|2017-03-27 05:00,27,32.3,32.3,32.26,32.26,21
20170801|2017-03-27 05:30,27,32.25,32.25,32.22,32.22,4
20170801|2017-03-27 06:00,27,32.25,32.25,32.25,32.25,1
20170801|2017-03-27 06:30,27,32.26,32.26,32.26,32.26,2
20170801|2017-03-27 07:00,27,32.28,32.28,32.23,32.25,12
20170801|2017-03-27 07:30,27,32.24,32.27,32.24,32.27,16
20170801|2017-03-27 08:30,27,32.31,32.31,31.99,32.19,483
20170801|2017-03-27 09:00,27,32.2,32.44,32.1,32.35,98
20170801|2017-03-27 09:30,27,32.31,32.44,32.3,32.44,86
20170801|2017-03-27 10:00,27,32.45,32.45,32.38,32.44,145
20170801|2017-03-27 10:30,27,32.44,32.54,32.43,32.48,41
20170801|2017-03-27 11:00,27,32.5,32.64,32.5,32.56,139
20170801|2017-03-27 11:30,27,32.52,32.53,32.43,32.48,36
20170801|2017-03-27 12:00,27,32.53,32.57,32.45,32.57,23
20170801|2017-03-27 12:30,27,32.58,32.72,32.56,32.68,48
20170801|2017-03-27 13:00,27,32.67,32.71,32.56,32.62,200
20170801|2017-03-27 19:00,28,32.63,32.63,32.63,32.63,3
20170801|2017-03-27 19:30,28,32.64,32.64,32.64,32.64,1
20170801|2017-03-27 22:00,28,32.72,32.72,32.72,32.72,2
20170801|2017-03-28 01:00,28,32.69,32.71,32.64,32.64,16
20170801|2017-03-28 01:30,28,32.61,32.61,32.59,32.59,3
20170801|2017-03-28 02:00,28,32.61,32.69,32.6,32.6,11
20170801|2017-03-28 02:30,28,32.65,32.7,32.65,32.7,9
20170801|2017-03-28 03:00,28,32.66,32.69,32.66,32.69,3
20170801|2017-03-28 03:30,28,32.72,32.72,32.68,32.68,12
20170801|2017-03-28 04:00,28,32.69,32.7,32.69,32.7,6
20170801|2017-03-28 04:30,28,32.61,32.61,32.61,32.61,1
20170801|2017-03-28 05:00,28,32.63,32.63,32.63,32.63,1
20170801|2017-03-28 06:00,28,32.63,32.63,32.61,32.61,3
20170801|2017-03-28 06:30,28,32.64,32.7,32.64,32.67,16
20170801|2017-03-28 07:00,28,32.68,32.68,32.68,32.68,1
20170801|2017-03-28 08:30,28,32.67,32.73,32.57,32.62,69
20170801|2017-03-28 09:00,28,32.64,32.71,32.64,32.7,31
20170801|2017-03-28 09:30,28,32.75,32.96,32.75,32.96,93
20170801|2017-03-28 10:00,28,32.96,32.98,32.86,32.87,63
20170801|2017-03-28 10:30,28,32.86,32.9,32.81,32.82,308
20170801|2017-03-28 11:00,28,32.82,32.88,32.81,32.85,59
20170801|2017-03-28 11:30,28,32.83,32.83,32.8,32.8,32
20170801|2017-03-28 12:00,28,32.8,32.87,32.79,32.82,49
20170801|2017-03-28 12:30,28,32.81,32.92,32.8,32.84,147
20170801|2017-03-28 13:00,28,32.83,32.86,32.8,32.81,68
20170801|2017-03-28 19:00,29,32.8,32.83,32.8,32.83,2
20170801|2017-03-28 19:30,29,32.85,32.85,32.85,32.85,1
20170801|2017-03-28 20:00,29,32.83,32.83,32.83,32.83,3
20170801|2017-03-28 20:30,29,32.83,32.83,32.8,32.8,2
20170801|2017-03-28 21:00,29,32.84,32.84,32.84,32.84,1
20170801|2017-03-28 22:00,29,32.74,32.74,32.74,32.74,1
20170801|2017-03-29 00:00,29,32.79,32.79,32.79,32.79,1
20170801|2017-03-29 00:30,29,32.76,32.76,32.76,32.76,1
20170801|2017-03-29 01:00,29,32.8,32.8,32.8,32.8,102
20170801|2017-03-29 01:30,29,32.83,32.86,32.83,32.86,3
20170801|2017-03-29 02:00,29,32.87,32.87,32.87,32.87,4
20170801|2017-03-29 02:30,29,32.86,32.86,32.86,32.86,1
20170801|2017-03-29 03:00,29,32.9,32.96,32.9,32.96,26
20170801|2017-03-29 03:30,29,32.96,32.96,32.94,32.94,9
20170801|2017-03-29 04:30,29,32.87,32.87,32.86,32.86,4
20170801|2017-03-29 05:30,29,32.84,32.84,32.84,32.84,1
20170801|2017-03-29 06:00,29,32.84,32.84,32.84,32.84,1
20170801|2017-03-29 06:30,29,32.86,32.86,32.85,32.85,3
20170801|2017-03-29 07:00,29,32.86,32.89,32.86,32.89,10
20170801|2017-03-29 07:30,29,32.89,32.9,32.88,32.9,5
20170801|2017-03-29 08:30,29,32.89,32.9,32.77,32.8,65
20170801|2017-03-29 09:00,29,32.82,32.83,32.78,32.78,14
20170801|2017-03-29 09:30,29,32.83,32.88,32.77,32.81,44
20170801|2017-03-29 10:00,29,32.81,32.81,32.6,32.64,81
20170801|2017-03-29 10:30,29,32.67,32.72,32.6,32.6,100
20170801|2017-03-29 11:00,29,32.65,32.69,32.63,32.64,27
20170801|2017-03-29 11:30,29,32.6,32.67,32.59,32.65,49
20170801|2017-03-29 12:00,29,32.66,32.68,32.63,32.65,57
20170801|2017-03-29 12:30,29,32.65,32.72,32.65,32.67,46
20170801|2017-03-29 13:00,29,32.67,32.67,32.51,32.55,450
20170801|2017-03-29 19:30,30,32.63,32.63,32.62,32.62,10
20170801|2017-03-29 20:00,30,32.62,32.62,32.49,32.49,38
20170801|2017-03-29 20:30,30,32.48,32.51,32.42,32.51,76
20170801|2017-03-29 21:00,30,32.47,32.47,32.46,32.47,7
20170801|2017-03-29 21:30,30,32.46,32.47,32.42,32.44,30
20170801|2017-03-29 22:00,30,32.44,32.46,32.44,32.46,11
20170801|2017-03-29 23:00,30,32.46,32.46,32.46,32.46,4
20170801|2017-03-29 23:30,30,32.49,32.49,32.48,32.48,2
20170801|2017-03-30 00:00,30,32.49,32.49,32.49,32.49,1
20170801|2017-03-30 00:30,30,32.44,32.44,32.41,32.41,9
20170801|2017-03-30 01:00,30,32.41,32.44,32.41,32.44,4
20170801|2017-03-30 01:30,30,32.4,32.41,32.36,32.4,23
20170801|2017-03-30 02:00,30,32.38,32.38,32.37,32.37,9
20170801|2017-03-30 02:30,30,32.38,32.38,32.38,32.38,1
20170801|2017-03-30 03:00,30,32.35,32.36,32.35,32.36,2
20170801|2017-03-30 03:30,30,32.35,32.35,32.23,32.23,26
20170801|2017-03-30 04:00,30,32.22,32.25,32.15,32.15,39
20170801|2017-03-30 04:30,30,32.18,32.2,32.17,32.17,10
20170801|2017-03-30 05:00,30,32.19,32.19,32.15,32.15,78
20170801|2017-03-30 05:30,30,32.16,32.16,32.15,32.16,195
20170801|2017-03-30 06:00,30,32.11,32.12,32.09,32.12,294
20170801|2017-03-30 06:30,30,32.17,32.17,32.15,32.15,6
20170801|2017-03-30 07:00,30,32.15,32.16,32.15,32.16,9
20170801|2017-03-30 07:30,30,32.18,32.18,32.14,32.15,19
20170801|2017-03-30 08:30,30,32.18,32.18,31.85,31.96,352
20170801|2017-03-30 09:00,30,31.94,31.95,31.88,31.89,83
20170801|2017-03-30 09:30,30,31.85,32.23,31.82,32.23,337
20170801|2017-03-30 10:00,30,32.26,32.33,32.15,32.26,270
20170801|2017-03-30 10:30,30,32.26,32.3,32.16,32.3,178
20170801|2017-03-30 11:00,30,32.29,32.44,32.29,32.36,424
20170801|2017-03-30 11:30,30,32.34,32.46,32.34,32.37,244
20170801|2017-03-30 12:00,30,32.35,32.38,32.33,32.36,112
20170801|2017-03-30 12:30,30,32.35,32.4,32.35,32.38,406
20170801|2017-03-30 13:00,30,32.38,32.45,32.36,32.36,826
20170801|2017-03-30 19:00,31,32.27,32.33,32.25,32.26,10
20170801|2017-03-30 19:30,31,32.3,32.3,32.3,32.3,1
20170801|2017-03-30 20:00,31,32.25,32.44,32.25,32.44,16
20170801|2017-03-30 21:00,31,32.41,32.41,32.41,32.41,1
20170801|2017-03-30 21:30,31,32.36,32.36,32.3,32.3,24
20170801|2017-03-30 22:00,31,32.31,32.32,32.3,32.3,17
20170801|2017-03-31 00:30,31,32.29,32.3,32.29,32.3,5
20170801|2017-03-31 01:00,31,32.32,32.32,32.23,32.26,9
20170801|2017-03-31 01:30,31,32.2,32.2,32.16,32.18,10
20170801|2017-03-31 02:00,31,32.16,32.18,32.14,32.18,6
20170801|2017-03-31 02:30,31,32.18,32.27,32.16,32.16,49
20170801|2017-03-31 04:30,31,32.14,32.14,32.14,32.14,3
20170801|2017-03-31 05:00,31,32.14,32.16,32.11,32.16,8
20170801|2017-03-31 05:30,31,32.14,32.14,32.14,32.14,1
20170801|2017-03-31 06:00,31,32.12,32.14,32.12,32.14,36
20170801|2017-03-31 06:30,31,32.12,32.12,32.1,32.1,5
20170801|2017-03-31 07:00,31,32.08,32.1,32,32.06,50
20170801|2017-03-31 07:30,31,32.07,32.11,32.07,32.11,9
20170801|2017-03-31 08:30,31,32.09,32.29,32.08,32.15,253
20170801|2017-03-31 09:00,31,32.14,32.17,32,32,39
20170801|2017-03-31 09:30,31,32.01,32.06,31.95,32.03,109
20170801|2017-03-31 10:00,31,32,32.04,32,32.02,165
20170801|2017-03-31 10:30,31,32.01,32.02,31.89,31.92,111
20170801|2017-03-31 11:00,31,31.91,31.98,31.68,31.98,1165
20170801|2017-03-31 11:30,31,31.99,32.3,31.95,32.26,499
20170801|2017-03-31 12:00,31,32.24,32.33,32.16,32.2,56
20170801|2017-03-31 12:30,31,32.2,32.26,32.13,32.16,446
20170801|2017-03-31 13:00,31,32.2,32.22,32.1,32.21,241
20170801|2017-04-02 19:00,3,32.24,32.27,32.2,32.27,10
20170801|2017-04-02 19:30,3,32.34,32.34,32.34,32.34,1
20170801|2017-04-02 20:00,3,32.29,32.29,32.24,32.26,6
20170801|2017-04-02 20:30,3,32.28,32.28,32.28,32.28,3
20170801|2017-04-02 22:30,3,32.28,32.28,32.26,32.26,6
20170801|2017-04-03 00:00,3,32.24,32.24,32.24,32.24,3
20170801|2017-04-03 01:00,3,32.22,32.22,32.21,32.21,9
20170801|2017-04-03 01:30,3,32.26,32.36,32.26,32.35,26
20170801|2017-04-03 02:00,3,32.33,32.33,32.33,32.33,2
20170801|2017-04-03 02:30,3,32.33,32.42,32.33,32.4,19
20170801|2017-04-03 03:00,3,32.38,32.38,32.33,32.34,17
20170801|2017-04-03 03:30,3,32.34,32.38,32.33,32.37,19
20170801|2017-04-03 04:00,3,32.41,32.44,32.4,32.4,17
20170801|2017-04-03 05:00,3,32.38,32.38,32.38,32.38,3
20170801|2017-04-03 05:30,3,32.36,32.36,32.35,32.35,4
20170801|2017-04-03 06:00,3,32.36,32.36,32.33,32.33,3
20170801|2017-04-03 06:30,3,32.34,32.34,32.32,32.32,6
20170801|2017-04-03 07:00,3,32.34,32.34,32.32,32.32,13
20170801|2017-04-03 07:30,3,32.33,32.34,32.29,32.34,20
20170801|2017-04-03 08:30,3,32.31,32.48,32.26,32.33,170
20170801|2017-04-03 09:00,3,32.3,32.35,32.22,32.24,70
20170801|2017-04-03 09:30,3,32.18,32.19,32,32.03,87
20170801|2017-04-03 10:00,3,32.03,32.11,32.03,32.06,73
20170801|2017-04-03 10:30,3,32.02,32.05,31.94,31.96,85
20170801|2017-04-03 11:00,3,31.96,32.01,31.93,31.96,39
20170801|2017-04-03 11:30,3,31.96,31.98,31.9,31.9,17
20170801|2017-04-03 12:00,3,31.91,31.95,31.89,31.89,55
20170801|2017-04-03 12:30,3,31.89,31.92,31.86,31.86,87
20170801|2017-04-03 13:00,3,31.87,31.89,31.74,31.8,204
20170801|2017-04-03 19:00,4,31.86,31.88,31.84,31.85,21
20170801|2017-04-03 20:00,4,31.82,31.82,31.82,31.82,1
20170801|2017-04-03 20:30,4,31.9,31.95,31.9,31.94,134
20170801|2017-04-03 21:00,4,31.96,31.96,31.96,31.96,2
20170801|2017-04-03 21:30,4,31.89,31.91,31.89,31.91,3
20170801|2017-04-03 22:30,4,31.89,31.89,31.89,31.89,1
20170801|2017-04-03 23:30,4,31.87,31.87,31.87,31.87,2
20170801|2017-04-04 00:00,4,31.88,31.88,31.87,31.87,8
20170801|2017-04-04 00:30,4,31.85,31.85,31.85,31.85,1
20170801|2017-04-04 01:00,4,31.83,31.83,31.8,31.8,16
20170801|2017-04-04 01:30,4,31.8,31.8,31.79,31.79,4
20170801|2017-04-04 02:00,4,31.83,31.83,31.76,31.79,17
20170801|2017-04-04 02:30,4,31.77,31.77,31.75,31.75,7
20170801|2017-04-04 03:00,4,31.73,31.84,31.73,31.83,18
20170801|2017-04-04 04:30,4,31.83,31.84,31.82,31.82,5
20170801|2017-04-04 05:30,4,31.78,31.8,31.78,31.8,9
20170801|2017-04-04 06:30,4,31.78,31.78,31.78,31.78,2
20170801|2017-04-04 07:00,4,31.76,31.78,31.76,31.76,4
20170801|2017-04-04 08:30,4,31.8,31.88,31.62,31.72,461
20170801|2017-04-04 09:00,4,31.72,32.08,31.69,31.89,621
20170801|2017-04-04 09:30,4,31.93,32.02,31.88,31.88,59
20170801|2017-04-04 10:00,4,31.91,31.93,31.75,31.77,179
20170801|2017-04-04 10:30,4,31.8,31.87,31.73,31.83,288
20170801|2017-04-04 11:00,4,31.83,31.86,31.76,31.8,85
20170801|2017-04-04 11:30,4,31.83,31.83,31.76,31.81,87
20170801|2017-04-04 12:00,4,31.77,31.84,31.7,31.82,131
20170801|2017-04-04 12:30,4,31.79,31.82,31.75,31.8,123
20170801|2017-04-04 13:00,4,31.82,31.85,31.74,31.75,281
20170801|2017-04-04 19:00,5,31.78,31.81,31.78,31.81,5
20170801|2017-04-04 19:30,5,31.79,31.81,31.79,31.81,3
20170801|2017-04-04 20:00,5,31.86,31.88,31.75,31.87,6
20170801|2017-04-04 20:30,5,31.86,31.91,31.86,31.91,7
20170801|2017-04-04 21:30,5,31.9,31.99,31.9,31.99,8
20170801|2017-04-04 22:00,5,32,32.02,31.96,31.96,7
20170801|2017-04-04 22:30,5,31.97,31.99,31.97,31.99,4
20170801|2017-04-04 23:00,5,31.98,32.04,31.98,32.02,9
20170801|2017-04-04 23:30,5,32,32,32,32,1
20170801|2017-04-05 00:30,5,32.01,32.11,32,32.11,22
20170801|2017-04-05 01:00,5,32.1,32.12,32.08,32.08,22
20170801|2017-04-05 01:30,5,32.07,32.08,32.07,32.08,2
20170801|2017-04-05 02:00,5,32.1,32.15,32.1,32.11,73
20170801|2017-04-05 02:30,5,32.12,32.21,32.12,32.19,180
20170801|2017-04-05 03:00,5,32.19,32.36,32.19,32.34,46
20170801|2017-04-05 03:30,5,32.32,32.32,32.24,32.24,10
20170801|2017-04-05 04:00,5,32.25,32.29,32.25,32.29,10
20170801|2017-04-05 04:30,5,32.29,32.34,32.27,32.32,29
20170801|2017-04-05 05:00,5,32.33,32.33,32.29,32.29,27
20170801|2017-04-05 05:30,5,32.27,32.27,32.19,32.2,72
20170801|2017-04-05 06:00,5,32.19,32.23,32.19,32.21,26
20170801|2017-04-05 06:30,5,32.21,32.21,32.19,32.2,92
20170801|2017-04-05 07:00,5,32.19,32.19,32.19,32.19,55
20170801|2017-04-05 07:30,5,32.21,32.21,32.17,32.18,19
20170801|2017-04-05 08:30,5,32.23,32.25,32.14,32.15,167
20170801|2017-04-05 09:00,5,32.18,32.18,32.12,32.17,72
20170801|2017-04-05 09:30,5,32.17,32.17,32,32.02,114
20170801|2017-04-05 10:00,5,32.01,32.08,31.98,32.06,124
20170801|2017-04-05 10:30,5,32.1,32.18,32.09,32.14,111
20170801|2017-04-05 11:00,5,32.16,32.18,32.1,32.1,66
20170801|2017-04-05 11:30,5,32.09,32.19,32.07,32.18,58
20170801|2017-04-05 12:00,5,32.16,32.2,32.13,32.14,92
20170801|2017-04-05 12:30,5,32.13,32.23,32.11,32.21,109
20170801|2017-04-05 13:00,5,32.22,32.27,32.17,32.17,255
20170801|2017-04-05 19:00,6,32.23,32.29,32.23,32.28,13
20170801|2017-04-05 19:30,6,32.3,32.33,32.24,32.24,23
20170801|2017-04-05 20:00,6,32.2,32.2,32.18,32.18,8
20170801|2017-04-05 20:30,6,32.13,32.16,32.13,32.16,3
20170801|2017-04-05 21:00,6,32.17,32.18,32.17,32.18,3
20170801|2017-04-05 21:30,6,32.2,32.2,32.14,32.14,14
20170801|2017-04-05 23:00,6,32.15,32.15,32.15,32.15,1
20170801|2017-04-05 23:30,6,32.15,32.15,32.15,32.15,2
20170801|2017-04-06 00:00,6,32.16,32.16,32.16,32.16,2
20170801|2017-04-06 01:00,6,32.15,32.2,32.15,32.2,4
20170801|2017-04-06 01:30,6,32.16,32.16,32.16,32.16,5
20170801|2017-04-06 02:00,6,32.13,32.13,32.09,32.09,16
20170801|2017-04-06 02:30,6,32.1,32.1,32.1,32.1,5
20170801|2017-04-06 03:30,6,32.11,32.12,32.1,32.12,5
20170801|2017-04-06 04:00,6,32.13,32.22,32.13,32.15,21
20170801|2017-04-06 05:00,6,32.13,32.15,32.08,32.08,36
20170801|2017-04-06 05:30,6,32.12,32.14,32.12,32.14,10
20170801|2017-04-06 06:00,6,32.14,32.19,32.14,32.14,13
20170801|2017-04-06 06:30,6,32.16,32.21,32.15,32.2,29
20170801|2017-04-06 07:00,6,32.21,32.21,32.17,32.17,9
20170801|2017-04-06 07:30,6,32.23,32.24,32.21,32.21,22
20170801|2017-04-06 08:30,6,32.07,32.17,31.97,32.1,261
20170801|2017-04-06 09:00,6,32.1,32.1,32,32.08,100
20170801|2017-04-06 09:30,6,32.09,32.11,32.01,32.01,69
20170801|2017-04-06 10:00,6,32,32.03,31.93,31.94,50
20170801|2017-04-06 10:30,6,31.95,31.98,31.9,31.94,134
20170801|2017-04-06 11:00,6,31.94,31.95,31.86,31.94,67
20170801|2017-04-06 11:30,6,31.93,31.93,31.88,31.88,26
20170801|2017-04-06 12:00,6,31.84,31.86,31.79,31.82,23
20170801|2017-04-06 12:30,6,31.81,31.84,31.8,31.84,12
20170801|2017-04-06 13:00,6,31.8,31.85,31.63,31.63,575
20170801|2017-04-06 19:00,7,31.68,31.69,31.67,31.69,3
20170801|2017-04-06 19:30,7,31.69,31.72,31.69,31.72,2
20170801|2017-04-06 20:00,7,31.71,31.71,31.63,31.69,37
20170801|2017-04-06 20:30,7,31.69,31.78,31.69,31.74,22
20170801|2017-04-06 21:00,7,31.74,31.74,31.71,31.71,12
20170801|2017-04-06 21:30,7,31.7,31.76,31.7,31.73,7
20170801|2017-04-06 22:00,7,31.69,31.69,31.69,31.69,2
20170801|2017-04-06 23:00,7,31.69,31.69,31.67,31.67,14
20170801|2017-04-06 23:30,7,31.67,31.67,31.67,31.67,7
20170801|2017-04-07 00:00,7,31.67,31.68,31.66,31.68,26
20170801|2017-04-07 00:30,7,31.66,31.68,31.64,31.64,37
20170801|2017-04-07 01:00,7,31.64,31.64,31.64,31.64,2
20170801|2017-04-07 01:30,7,31.6,31.6,31.55,31.58,24
20170801|2017-04-07 02:00,7,31.54,31.54,31.52,31.52,36
20170801|2017-04-07 02:30,7,31.52,31.52,31.5,31.5,9
20170801|2017-04-07 03:30,7,31.47,31.47,31.4,31.41,86
20170801|2017-04-07 04:00,7,31.42,31.47,31.42,31.45,22
20170801|2017-04-07 04:30,7,31.45,31.51,31.44,31.51,27
20170801|2017-04-07 05:00,7,31.56,31.57,31.54,31.54,4
20170801|2017-04-07 06:00,7,31.52,31.52,31.52,31.52,1
20170801|2017-04-07 06:30,7,31.51,31.57,31.5,31.57,11
20170801|2017-04-07 07:00,7,31.6,31.6,31.45,31.45,40
20170801|2017-04-07 07:30,7,31.47,31.5,31.47,31.5,17
20170801|2017-04-07 08:30,7,31.58,31.6,31.43,31.56,577
20170801|2017-04-07 09:00,7,31.55,31.6,31.47,31.51,81
20170801|2017-04-07 09:30,7,31.64,31.96,31.64,31.83,106
20170801|2017-04-07 10:00,7,31.93,31.97,31.86,31.88,127
20170801|2017-04-07 10:30,7,31.91,31.99,31.89,31.92,194
20170801|2017-04-07 11:00,7,31.92,31.97,31.87,31.9,64
20170801|2017-04-07 11:30,7,31.94,31.99,31.9,31.91,106
20170801|2017-04-07 12:00,7,31.89,31.93,31.84,31.85,49
20170801|2017-04-07 12:30,7,31.87,31.98,31.84,31.93,70
20170801|2017-04-07 13:00,7,31.96,32.03,31.9,31.93,185
20170801|2017-04-09 19:00,10,32,32.1,31.96,32.09,16
20170801|2017-04-09 20:00,10,31.9,31.9,31.9,31.9,1
20170801|2017-04-09 20:30,10,31.96,31.96,31.94,31.94,14
20170801|2017-04-09 21:30,10,31.89,31.91,31.82,31.82,15
20170801|2017-04-09 22:00,10,31.82,31.82,31.82,31.82,1
20170801|2017-04-10 00:00,10,31.87,31.87,31.87,31.87,3
20170801|2017-04-10 00:30,10,31.86,31.98,31.82,31.98,7
20170801|2017-04-10 01:00,10,31.91,31.91,31.86,31.89,11
20170801|2017-04-10 01:30,10,31.85,31.86,31.79,31.79,18
20170801|2017-04-10 02:00,10,31.78,31.79,31.73,31.73,33
20170801|2017-04-10 02:30,10,31.72,31.72,31.72,31.72,2
20170801|2017-04-10 03:00,10,31.73,31.73,31.73,31.73,1
20170801|2017-04-10 04:00,10,31.75,31.75,31.75,31.75,1
20170801|2017-04-10 04:30,10,31.73,31.73,31.73,31.73,1
20170801|2017-04-10 06:00,10,31.62,31.62,31.54,31.54,14
20170801|2017-04-10 06:30,10,31.55,31.6,31.55,31.6,5
20170801|2017-04-10 07:00,10,31.6,31.64,31.6,31.62,114
20170801|2017-04-10 07:30,10,31.59,31.64,31.59,31.62,19
20170801|2017-04-10 08:30,10,31.6,31.75,31.56,31.72,80
20170801|2017-04-10 09:00,10,31.73,31.77,31.72,31.76,99
20170801|2017-04-10 09:30,10,31.75,31.76,31.73,31.74,17
20170801|2017-04-10 10:00,10,31.71,31.74,31.7,31.74,55
20170801|2017-04-10 10:30,10,31.71,31.74,31.65,31.71,63
20170801|2017-04-10 11:00,10,31.71,31.75,31.7,31.7,47
20170801|2017-04-10 11:30,10,31.7,31.78,31.69,31.74,47
20170801|2017-04-10 12:00,10,31.74,31.77,31.73,31.77,31
20170801|2017-04-10 12:30,10,31.75,31.84,31.75,31.81,52
20170801|2017-04-10 13:00,10,31.79,31.79,31.69,31.75,77
20170801|2017-04-10 19:00,11,31.84,31.84,31.69,31.69,10
20170801|2017-04-10 20:00,11,31.82,31.87,31.82,31.87,10
20170801|2017-04-10 20:30,11,31.83,31.83,31.82,31.83,13
20170801|2017-04-10 21:00,11,31.8,31.8,31.8,31.8,1
20170801|2017-04-10 21:30,11,31.83,31.83,31.77,31.77,6
20170801|2017-04-10 22:00,11,31.82,31.82,31.81,31.81,2
20170801|2017-04-11 01:30,11,31.77,31.79,31.77,31.79,3
20170801|2017-04-11 02:30,11,31.84,32.01,31.84,31.98,90
20170801|2017-04-11 03:00,11,32.02,32.02,31.9,32,34
20170801|2017-04-11 03:30,11,31.98,31.98,31.98,31.98,2
20170801|2017-04-11 04:00,11,31.98,31.99,31.95,31.95,51
20170801|2017-04-11 04:30,11,31.95,31.95,31.92,31.93,6
20170801|2017-04-11 05:00,11,31.96,31.96,31.91,31.91,3
20170801|2017-04-11 05:30,11,31.9,31.92,31.9,31.92,3
20170801|2017-04-11 07:00,11,31.89,31.91,31.88,31.88,18
20170801|2017-04-11 07:30,11,31.86,31.86,31.85,31.86,4
20170801|2017-04-11 08:30,11,31.86,31.9,31.59,31.66,120
20170801|2017-04-11 09:00,11,31.62,31.63,31.47,31.52,103
20170801|2017-04-11 09:30,11,31.54,31.62,31.5,31.54,67
20170801|2017-04-11 10:00,11,31.54,31.59,31.54,31.56,53
20170801|2017-04-11 10:30,11,31.55,31.62,31.53,31.56,62
20170801|2017-04-11 11:00,11,31.54,31.58,31.23,31.4,649
20170801|2017-04-11 11:30,11,31.42,31.45,31.28,31.35,40
20170801|2017-04-11 12:00,11,31.36,31.44,31.36,31.43,43
20170801|2017-04-11 12:30,11,31.43,31.54,31.36,31.37,60
20170801|2017-04-11 13:00,11,31.4,31.48,31.38,31.45,123
20170801|2017-04-11 19:00,12,31.52,31.53,31.47,31.49,111
20170801|2017-04-11 19:30,12,31.49,31.55,31.49,31.55,29
20170801|2017-04-11 20:00,12,31.6,31.71,31.55,31.55,28
20170801|2017-04-11 20:30,12,31.59,31.62,31.58,31.62,5
20170801|2017-04-11 21:00,12,31.58,31.58,31.58,31.58,1
20170801|2017-04-11 21:30,12,31.59,31.6,31.56,31.6,15
20170801|2017-04-11 22:30,12,31.52,31.52,31.52,31.52,1
20170801|2017-04-12 00:30,12,31.54,31.54,31.43,31.43,27
20170801|2017-04-12 01:00,12,31.48,31.48,31.48,31.48,1
20170801|2017-04-12 01:30,12,31.42,31.42,31.38,31.38,11
20170801|2017-04-12 02:00,12,31.36,31.36,31.34,31.34,4
20170801|2017-04-12 02:30,12,31.36,31.44,31.35,31.41,34
20170801|2017-04-12 03:00,12,31.46,31.46,31.43,31.43,7
20170801|2017-04-12 03:30,12,31.41,31.41,31.39,31.39,13
20170801|2017-04-12 04:00,12,31.44,31.46,31.44,31.46,9
20170801|2017-04-12 04:30,12,31.48,31.48,31.48,31.48,1
20170801|2017-04-12 05:00,12,31.45,31.45,31.44,31.44,3
20170801|2017-04-12 07:00,12,31.41,31.44,31.41,31.44,5
20170801|2017-04-12 07:30,12,31.43,31.47,31.42,31.42,14
20170801|2017-04-12 08:30,12,31.47,31.52,31.36,31.48,102
20170801|2017-04-12 09:00,12,31.47,31.62,31.47,31.59,27
20170801|2017-04-12 09:30,12,31.56,31.64,31.45,31.58,552
20170801|2017-04-12 10:00,12,31.55,31.65,31.55,31.61,81
20170801|2017-04-12 10:30,12,31.62,31.63,31.56,31.56,69
20170801|2017-04-12 11:00,12,31.57,31.59,31.55,31.57,33
20170801|2017-04-12 11:30,12,31.54,31.54,31.48,31.52,39
20170801|2017-04-12 12:00,12,31.56,31.66,31.54,31.62,93
20170801|2017-04-12 12:30,12,31.61,31.64,31.61,31.62,98
20170801|2017-04-12 13:00,12,31.61,31.62,31.54,31.54,398
20170801|2017-04-12 19:00,13,31.57,31.66,31.57,31.66,13
20170801|2017-04-12 19:30,13,31.65,31.67,31.65,31.67,4
20170801|2017-04-12 20:00,13,31.7,31.77,31.68,31.77,8
20170801|2017-04-12 20:30,13,31.75,31.75,31.65,31.65,7
20170801|2017-04-12 21:00,13,31.68,31.69,31.68,31.69,3
20170801|2017-04-12 21:30,13,31.68,31.72,31.68,31.72,3
20170801|2017-04-12 22:00,13,31.73,31.73,31.68,31.68,3
20170801|2017-04-12 22:30,13,31.67,31.69,31.67,31.68,10
20170801|2017-04-12 23:00,13,31.66,31.66,31.66,31.66,2
20170801|2017-04-13 00:00,13,31.67,31.67,31.67,31.67,1
20170801|2017-04-13 00:30,13,31.68,31.74,31.68,31.74,3
20170801|2017-04-13 01:00,13,31.73,31.73,31.72,31.72,6
20170801|2017-04-13 01:30,13,31.73,31.73,31.69,31.69,20
20170801|2017-04-13 02:00,13,31.69,31.7,31.66,31.66,18
20170801|2017-04-13 02:30,13,31.65,31.71,31.65,31.71,44
20170801|2017-04-13 03:00,13,31.72,31.74,31.72,31.72,44
20170801|2017-04-13 03:30,13,31.75,31.75,31.75,31.75,1
20170801|2017-04-13 04:00,13,31.76,31.77,31.75,31.75,271
20170801|2017-04-13 04:30,13,31.74,31.76,31.7,31.7,126
20170801|2017-04-13 05:00,13,31.71,31.73,31.71,31.73,19
20170801|2017-04-13 05:30,13,31.7,31.7,31.67,31.67,10
20170801|2017-04-13 06:00,13,31.69,31.69,31.67,31.67,4
20170801|2017-04-13 06:30,13,31.66,31.68,31.66,31.68,2
20170801|2017-04-13 07:00,13,31.65,31.67,31.65,31.67,6
20170801|2017-04-13 07:30,13,31.62,31.62,31.61,31.61,14
20170801|2017-04-13 08:30,13,31.62,31.76,31.55,31.7,291
20170801|2017-04-13 09:00,13,31.73,31.74,31.62,31.65,62
20170801|2017-04-13 09:30,13,31.68,31.74,31.67,31.68,34
20170801|2017-04-13 10:00,13,31.68,31.68,31.63,31.66,47
20170801|2017-04-13 10:30,13,31.66,31.67,31.57,31.6,139
20170801|2017-04-13 11:00,13,31.6,31.64,31.56,31.56,169
20170801|2017-04-13 11:30,13,31.56,31.56,31.54,31.55,44
20170801|2017-04-13 12:00,13,31.55,31.55,31.48,31.51,118
20170801|2017-04-13 12:30,13,31.51,31.51,31.46,31.5,129
20170801|2017-04-13 13:00,13,31.48,31.59,31.46,31.59,228
20170801|2017-04-16 19:00,17,31.64,31.69,31.62,31.63,40
20170801|2017-04-16 19:30,17,31.65,31.76,31.65,31.75,30
20170801|2017-04-16 20:00,17,31.78,31.87,31.78,31.86,50
20170801|2017-04-16 20:30,17,31.86,31.87,31.81,31.82,5
20170801|2017-04-16 21:00,17,31.78,31.78,31.77,31.77,2
20170801|2017-04-16 21:30,17,31.77,31.77,31.72,31.72,8
20170801|2017-04-16 22:00,17,31.72,31.72,31.71,31.71,3
20170801|2017-04-16 22:30,17,31.69,31.69,31.69,31.69,2
20170801|2017-04-17 00:30,17,31.71,31.71,31.67,31.67,3
20170801|2017-04-17 01:00,17,31.65,31.67,31.59,31.67,27
20170801|2017-04-17 01:30,17,31.64,31.64,31.59,31.6,19
20170801|2017-04-17 02:00,17,31.58,31.6,31.58,31.58,7
20170801|2017-04-17 02:30,17,31.62,31.62,31.62,31.62,1
20170801|2017-04-17 03:00,17,31.63,31.65,31.63,31.65,5
20170801|2017-04-17 03:30,17,31.63,31.66,31.63,31.66,2
20170801|2017-04-17 05:00,17,31.61,31.61,31.61,31.61,1
20170801|2017-04-17 05:30,17,31.61,31.61,31.6,31.6,2
20170801|2017-04-17 06:30,17,31.64,31.64,31.62,31.63,11
20170801|2017-04-17 07:00,17,31.62,31.66,31.61,31.64,23
20170801|2017-04-17 07:30,17,31.64,31.66,31.64,31.66,8
20170801|2017-04-17 08:30,17,31.67,31.95,31.53,31.95,221
20170801|2017-04-17 09:00,17,31.95,32.02,31.83,32.02,227
20170801|2017-04-17 09:30,17,32.01,32.12,31.96,32.11,295
20170801|2017-04-17 10:00,17,32.1,32.21,32.1,32.15,117
20170801|2017-04-17 10:30,17,32.14,32.18,32.14,32.16,46
20170801|2017-04-17 11:00,17,32.14,32.14,32.03,32.08,92
20170801|2017-04-17 11:30,17,32.11,32.16,32.1,32.11,24
20170801|2017-04-17 12:00,17,32.16,32.21,32.15,32.2,69
20170801|2017-04-17 12:30,17,32.21,32.29,32.19,32.24,51
20170801|2017-04-17 13:00,17,32.23,32.23,32.09,32.14,196
20170801|2017-04-17 19:00,18,32.08,32.15,32.07,32.12,30
20170801|2017-04-17 19:30,18,32.13,32.14,32.13,32.14,13
20170801|2017-04-17 20:00,18,32.14,32.16,32.07,32.08,23
20170801|2017-04-17 20:30,18,32.12,32.15,32.11,32.12,7
20170801|2017-04-17 21:30,18,32.06,32.06,32.03,32.03,6
20170801|2017-04-17 22:00,18,32.05,32.05,32.05,32.05,1
20170801|2017-04-17 22:30,18,32.04,32.04,32.02,32.04,7
20170801|2017-04-17 23:00,18,32.04,32.04,32.01,32.01,13
20170801|2017-04-18 00:30,18,31.95,31.95,31.92,31.95,6
20170801|2017-04-18 01:00,18,31.94,31.94,31.92,31.93,6
20170801|2017-04-18 01:30,18,31.9,31.91,31.87,31.9,23
20170801|2017-04-18 02:00,18,31.93,32.03,31.93,31.95,62
20170801|2017-04-18 02:30,18,31.95,31.98,31.94,31.94,9
20170801|2017-04-18 03:00,18,31.93,31.93,31.87,31.87,28
20170801|2017-04-18 03:30,18,31.87,31.88,31.87,31.88,7
20170801|2017-04-18 04:00,18,31.87,31.87,31.84,31.84,17
20170801|2017-04-18 04:30,18,31.84,31.93,31.84,31.93,41
20170801|2017-04-18 05:00,18,31.95,31.96,31.86,31.87,82
20170801|2017-04-18 05:30,18,31.88,31.88,31.88,31.88,1
20170801|2017-04-18 06:00,18,31.89,31.92,31.89,31.92,19
20170801|2017-04-18 06:30,18,31.93,31.94,31.89,31.89,21
20170801|2017-04-18 07:00,18,31.85,31.85,31.74,31.76,33
20170801|2017-04-18 07:30,18,31.78,31.8,31.76,31.76,6
20170801|2017-04-18 08:30,18,31.7,31.71,31.42,31.51,609
20170801|2017-04-18 09:00,18,31.49,31.53,31.47,31.49,73
20170801|2017-04-18 09:30,18,31.5,31.63,31.44,31.61,109
20170801|2017-04-18 10:00,18,31.63,31.78,31.61,31.65,242
20170801|2017-04-18 10:30,18,31.64,31.65,31.56,31.6,152
20170801|2017-04-18 11:00,18,31.6,31.6,31.51,31.51,41
20170801|2017-04-18 11:30,18,31.51,31.56,31.5,31.56,61
20170801|2017-04-18 12:00,18,31.54,31.58,31.53,31.55,76
20170801|2017-04-18 12:30,18,31.54,31.54,31.48,31.5,32
20170801|2017-04-18 13:00,18,31.49,31.57,31.44,31.53,124
20170801|2017-04-18 19:00,19,31.63,31.63,31.48,31.48,45
20170801|2017-04-18 19:30,19,31.47,31.47,31.46,31.46,8
20170801|2017-04-18 20:00,19,31.49,31.49,31.35,31.43,70
20170801|2017-04-18 20:30,19,31.45,31.5,31.45,31.45,80
20170801|2017-04-18 21:00,19,31.46,31.46,31.45,31.45,2
20170801|2017-04-18 21:30,19,31.45,31.45,31.43,31.43,6
20170801|2017-04-18 23:00,19,31.39,31.39,31.39,31.39,2
20170801|2017-04-18 23:30,19,31.4,31.4,31.4,31.4,2
20170801|2017-04-19 00:30,19,31.39,31.42,31.38,31.42,3
20170801|2017-04-19 01:00,19,31.38,31.38,31.34,31.34,15
20170801|2017-04-19 01:30,19,31.34,31.36,31.32,31.36,13
20170801|2017-04-19 02:00,19,31.38,31.39,31.36,31.38,20
20170801|2017-04-19 02:30,19,31.39,31.47,31.39,31.47,299
20170801|2017-04-19 03:00,19,31.48,31.56,31.48,31.56,148
20170801|2017-04-19 03:30,19,31.57,31.62,31.57,31.58,151
20170801|2017-04-19 04:00,19,31.54,31.54,31.54,31.54,3
20170801|2017-04-19 04:30,19,31.53,31.57,31.53,31.57,8
20170801|2017-04-19 05:00,19,31.59,31.59,31.53,31.53,2
20170801|2017-04-19 05:30,19,31.55,31.55,31.55,31.55,1
20170801|2017-04-19 06:00,19,31.53,31.56,31.53,31.56,8
20170801|2017-04-19 06:30,19,31.54,31.55,31.52,31.55,12
20170801|2017-04-19 07:00,19,31.52,31.52,31.51,31.52,27
20170801|2017-04-19 07:30,19,31.49,31.54,31.48,31.53,17
20170801|2017-04-19 08:30,19,31.54,31.79,31.46,31.77,290
20170801|2017-04-19 09:00,19,31.77,31.96,31.73,31.96,364
20170801|2017-04-19 09:30,19,31.96,31.96,31.87,31.9,170
20170801|2017-04-19 10:00,19,31.87,31.88,31.78,31.79,96
20170801|2017-04-19 10:30,19,31.78,31.85,31.75,31.85,103
20170801|2017-04-19 11:00,19,31.86,32.01,31.83,32.01,156
20170801|2017-04-19 11:30,19,32.02,32.02,31.86,31.86,607
20170801|2017-04-19 12:00,19,31.86,31.91,31.85,31.87,54
20170801|2017-04-19 12:30,19,31.87,31.88,31.82,31.82,37
20170801|2017-04-19 13:00,19,31.84,31.91,31.78,31.88,212
20170801|2017-04-19 19:00,20,31.89,32,31.85,32,52
20170801|2017-04-19 19:30,20,31.98,31.98,31.89,31.92,15
20170801|2017-04-19 20:00,20,31.92,31.97,31.82,31.82,31
20170801|2017-04-19 20:30,20,31.84,31.85,31.81,31.82,17
20170801|2017-04-19 21:00,20,31.85,31.86,31.78,31.8,48
20170801|2017-04-19 21:30,20,31.84,31.92,31.84,31.89,22
20170801|2017-04-19 22:00,20,31.86,31.89,31.83,31.87,25
20170801|2017-04-19 22:30,20,31.86,31.86,31.86,31.86,1
20170801|2017-04-19 23:00,20,31.85,31.85,31.83,31.83,19
20170801|2017-04-20 00:00,20,31.83,31.83,31.83,31.83,5
20170801|2017-04-20 00:30,20,31.82,31.92,31.82,31.92,16
20170801|2017-04-20 01:00,20,31.94,31.96,31.94,31.96,5
20170801|2017-04-20 01:30,20,32,32.04,31.94,31.94,57
20170801|2017-04-20 02:00,20,31.94,32.02,31.94,31.98,19
20170801|2017-04-20 02:30,20,31.98,32,31.98,32,6
20170801|2017-04-20 03:00,20,31.99,32.01,31.99,31.99,21
20170801|2017-04-20 03:30,20,32,32,31.99,31.99,6
20170801|2017-04-20 04:00,20,31.99,32.04,31.99,32.03,12
20170801|2017-04-20 04:30,20,31.99,31.99,31.99,31.99,2
20170801|2017-04-20 05:30,20,32.01,32.01,32,32,19
20170801|2017-04-20 06:30,20,32.05,32.05,32.05,32.05,11
20170801|2017-04-20 07:00,20,32.05,32.11,32.02,32.11,30
20170801|2017-04-20 07:30,20,32.1,32.15,32.1,32.14,19
20170801|2017-04-20 08:30,20,32.06,32.16,32.04,32.08,97
20170801|2017-04-20 09:00,20,32.07,32.14,32.02,32.05,93
20170801|2017-04-20 09:30,20,32.06,32.18,32.04,32.13,104
20170801|2017-04-20 10:00,20,32.13,32.18,32.13,32.14,138
20170801|2017-04-20 10:30,20,32.18,32.19,32.1,32.14,57
20170801|2017-04-20 11:00,20,32.14,32.3,32.14,32.28,102
20170801|2017-04-20 11:30,20,32.27,32.28,32.19,32.22,39
20170801|2017-04-20 12:00,20,32.18,32.19,32.13,32.13,50
20170801|2017-04-20 12:30,20,32.12,32.14,32.05,32.12,147
20170801|2017-04-20 13:00,20,32.12,32.24,32.12,32.14,123
20170801|2017-04-20 19:00,21,32.09,32.19,32.09,32.19,12
20170801|2017-04-20 19:30,21,32.19,32.19,32.19,32.19,1
20170801|2017-04-20 20:00,21,32.2,32.27,32.2,32.26,17
20170801|2017-04-20 20:30,21,32.25,32.25,32.14,32.16,28
20170801|2017-04-20 21:00,21,32.15,32.16,32.13,32.13,14
20170801|2017-04-20 21:30,21,32.13,32.14,32.09,32.14,11
20170801|2017-04-20 22:00,21,32.07,32.08,32.06,32.08,4
20170801|2017-04-20 22:30,21,32.08,32.08,32.07,32.07,2
20170801|2017-04-20 23:00,21,32.08,32.14,32.08,32.14,4
20170801|2017-04-20 23:30,21,32.13,32.13,32.1,32.1,3
20170801|2017-04-21 00:00,21,32.14,32.15,32.14,32.15,8
20170801|2017-04-21 00:30,21,32.16,32.18,32.15,32.18,12
20170801|2017-04-21 01:00,21,32.17,32.18,32.1,32.11,27
20170801|2017-04-21 01:30,21,32.11,32.16,32.11,32.15,39
20170801|2017-04-21 02:00,21,32.12,32.12,32.06,32.07,36
20170801|2017-04-21 02:30,21,32.07,32.07,32.07,32.07,27
20170801|2017-04-21 03:00,21,32.06,32.27,32.06,32.18,62
20170801|2017-04-21 03:30,21,32.16,32.25,32.15,32.16,60
20170801|2017-04-21 04:00,21,32.16,32.22,32.15,32.16,67
20170801|2017-04-21 04:30,21,32.17,32.18,32.17,32.18,21
20170801|2017-04-21 05:00,21,32.16,32.19,32.16,32.18,5
20170801|2017-04-21 05:30,21,32.18,32.18,32.18,32.18,1
20170801|2017-04-21 06:00,21,32.28,32.35,32.28,32.3,31
20170801|2017-04-21 06:30,21,32.28,32.28,32.24,32.28,41
20170801|2017-04-21 07:00,21,32.27,32.35,32.27,32.35,10
20170801|2017-04-21 07:30,21,32.33,32.33,32.13,32.21,90
20170801|2017-04-21 08:30,21,32.25,32.37,32.21,32.31,170
20170801|2017-04-21 09:00,21,32.29,32.33,32.26,32.26,126
20170801|2017-04-21 09:30,21,32.24,32.26,32.08,32.14,159
20170801|2017-04-21 10:00,21,32.13,32.16,32.07,32.08,226
20170801|2017-04-21 10:30,21,32.07,32.09,31.98,32.07,271
20170801|2017-04-21 11:00,21,32.06,32.13,32.03,32.08,120
20170801|2017-04-21 11:30,21,32.09,32.1,32.03,32.07,100
20170801|2017-04-21 12:00,21,32.06,32.09,32.03,32.04,114
20170801|2017-04-21 12:30,21,32.05,32.22,32.05,32.19,106
20170801|2017-04-21 13:00,21,32.19,32.28,32.17,32.28,339
20170801|2017-04-23 19:00,24,32.44,32.45,32.39,32.43,35
20170801|2017-04-23 19:30,24,32.45,32.46,32.42,32.44,18
20170801|2017-04-23 20:00,24,32.42,32.48,32.4,32.47,33
20170801|2017-04-23 20:30,24,32.47,32.47,32.46,32.46,8
20170801|2017-04-23 21:00,24,32.47,32.47,32.46,32.46,3
20170801|2017-04-23 21:30,24,32.42,32.43,32.36,32.38,30
20170801|2017-04-23 22:00,24,32.42,32.42,32.42,32.42,5
20170801|2017-04-23 22:30,24,32.44,32.44,32.44,32.44,2
20170801|2017-04-24 00:00,24,32.44,32.44,32.44,32.44,2
20170801|2017-04-24 00:30,24,32.43,32.47,32.43,32.47,7
20170801|2017-04-24 01:00,24,32.47,32.47,32.47,32.47,1
20170801|2017-04-24 01:30,24,32.45,32.45,32.45,32.45,2
20170801|2017-04-24 02:00,24,32.45,32.46,32.45,32.46,3
20170801|2017-04-24 02:30,24,32.47,32.57,32.47,32.56,24
20170801|2017-04-24 03:00,24,32.61,32.64,32.61,32.64,15
20170801|2017-04-24 03:30,24,32.63,32.63,32.59,32.6,6
20170801|2017-04-24 04:00,24,32.59,32.59,32.57,32.57,2
20170801|2017-04-24 05:00,24,32.57,32.57,32.57,32.57,18
20170801|2017-04-24 06:30,24,32.56,32.56,32.48,32.53,17
20170801|2017-04-24 07:00,24,32.52,32.52,32.5,32.52,12
20170801|2017-04-24 07:30,24,32.56,32.56,32.48,32.48,11
20170801|2017-04-24 08:30,24,32.49,32.59,32.22,32.36,249
20170801|2017-04-24 09:00,24,32.38,32.41,32.24,32.28,100
20170801|2017-04-24 09:30,24,32.24,32.43,32.16,32.3,126
20170801|2017-04-24 10:00,24,32.29,32.33,32.2,32.26,161
20170801|2017-04-24 10:30,24,32.25,32.32,32.25,32.25,113
20170801|2017-04-24 11:00,24,32.23,32.28,32.16,32.21,178
20170801|2017-04-24 11:30,24,32.24,32.31,32.21,32.3,154
20170801|2017-04-24 12:00,24,32.31,32.33,32.17,32.19,205
20170801|2017-04-24 12:30,24,32.19,32.46,32.15,32.2,948
20170801|2017-04-24 13:00,24,32.16,32.16,31.66,31.99,297
20170801|2017-04-24 19:00,25,31.99,31.99,31.89,31.9,11
20170801|2017-04-24 19:30,25,31.89,31.94,31.84,31.93,17
20170801|2017-04-24 20:00,25,31.93,31.97,31.84,31.84,43
20170801|2017-04-24 20:30,25,31.86,31.89,31.83,31.89,14
20170801|2017-04-24 21:00,25,31.88,31.9,31.88,31.9,2
20170801|2017-04-24 21:30,25,31.86,31.89,31.84,31.84,28
20170801|2017-04-24 22:00,25,31.83,31.83,31.74,31.75,21
20170801|2017-04-24 22:30,25,31.75,31.75,31.75,31.75,2
20170801|2017-04-24 23:00,25,31.75,31.75,31.7,31.7,15
20170801|2017-04-24 23:30,25,31.69,31.69,31.67,31.68,10
20170801|2017-04-25 00:00,25,31.67,31.69,31.67,31.69,15
20170801|2017-04-25 00:30,25,31.71,31.74,31.66,31.66,19
20170801|2017-04-25 01:00,25,31.65,31.68,31.6,31.64,57
20170801|2017-04-25 01:30,25,31.61,31.65,31.61,31.65,6
20170801|2017-04-25 02:00,25,31.64,31.65,31.61,31.63,36
20170801|2017-04-25 02:30,25,31.61,31.61,31.6,31.6,6
20170801|2017-04-25 03:00,25,31.61,31.72,31.61,31.72,42
20170801|2017-04-25 03:30,25,31.74,31.75,31.67,31.69,55
20170801|2017-04-25 04:00,25,31.68,31.77,31.67,31.75,333
20170801|2017-04-25 04:30,25,31.75,31.88,31.75,31.87,127
20170801|2017-04-25 05:00,25,31.85,31.87,31.8,31.87,38
20170801|2017-04-25 05:30,25,31.84,31.84,31.84,31.84,4
20170801|2017-04-25 06:00,25,31.83,31.83,31.82,31.82,6
20170801|2017-04-25 06:30,25,31.81,31.83,31.77,31.77,23
20170801|2017-04-25 07:00,25,31.75,31.82,31.75,31.82,24
20170801|2017-04-25 07:30,25,31.79,31.82,31.79,31.81,8
20170801|2017-04-25 08:30,25,31.72,31.87,31.7,31.7,398
20170801|2017-04-25 09:00,25,31.69,31.85,31.65,31.77,271
20170801|2017-04-25 09:30,25,31.72,31.81,31.61,31.77,182
20170801|2017-04-25 10:00,25,31.78,31.81,31.7,31.74,320
20170801|2017-04-25 10:30,25,31.73,31.82,31.66,31.78,445
20170801|2017-04-25 11:00,25,31.81,31.81,31.76,31.8,250
20170801|2017-04-25 11:30,25,31.8,31.88,31.77,31.87,154
20170801|2017-04-25 12:00,25,31.85,31.95,31.82,31.95,208
20170801|2017-04-25 12:30,25,31.95,32.1,31.93,32.07,401
20170801|2017-04-25 13:00,25,32.08,32.12,31.93,31.94,416
20170801|2017-04-25 19:00,26,31.94,31.95,31.9,31.9,7
20170801|2017-04-25 19:30,26,31.91,31.91,31.91,31.91,4
20170801|2017-04-25 20:00,26,31.89,31.96,31.89,31.94,24
20170801|2017-04-25 20:30,26,31.92,31.95,31.92,31.94,14
20170801|2017-04-25 21:00,26,31.93,31.93,31.88,31.88,6
20170801|2017-04-25 21:30,26,31.88,31.92,31.86,31.92,29
20170801|2017-04-25 22:00,26,31.92,31.93,31.9,31.9,21
20170801|2017-04-25 22:30,26,31.89,31.89,31.88,31.88,5
20170801|2017-04-25 23:00,26,31.89,31.89,31.89,31.89,4
20170801|2017-04-26 00:30,26,31.91,31.94,31.9,31.9,36
20170801|2017-04-26 01:00,26,31.91,31.91,31.84,31.85,19
20170801|2017-04-26 01:30,26,31.83,31.83,31.82,31.82,20
20170801|2017-04-26 02:00,26,31.83,31.93,31.83,31.92,128
20170801|2017-04-26 02:30,26,31.89,31.89,31.84,31.85,118
20170801|2017-04-26 03:00,26,31.86,31.91,31.86,31.91,23
20170801|2017-04-26 03:30,26,31.88,31.9,31.88,31.9,61
20170801|2017-04-26 04:00,26,31.9,32.02,31.89,32.01,129
20170801|2017-04-26 04:30,26,32.02,32.06,32.02,32.05,18
20170801|2017-04-26 05:00,26,32.06,32.08,32.05,32.08,153
20170801|2017-04-26 05:30,26,32.1,32.17,32.1,32.17,26
20170801|2017-04-26 06:00,26,32.16,32.18,32.13,32.13,20
20170801|2017-04-26 06:30,26,32.13,32.13,32.06,32.07,9
20170801|2017-04-26 07:00,26,32.12,32.14,32.08,32.1,80
20170801|2017-04-26 07:30,26,32.07,32.09,32.02,32.09,16
20170801|2017-04-26 08:30,26,31.99,32.33,31.99,32.17,432
20170801|2017-04-26 09:00,26,32.2,32.27,32.2,32.26,119
20170801|2017-04-26 09:30,26,32.26,32.61,32.26,32.55,687
20170801|2017-04-26 10:00,26,32.57,32.57,32.52,32.52,368
20170801|2017-04-26 10:30,26,32.52,32.52,32.36,32.46,99
20170801|2017-04-26 11:00,26,32.46,32.46,32.3,32.3,53
20170801|2017-04-26 11:30,26,32.28,32.28,32.14,32.14,76
20170801|2017-04-26 12:00,26,32.18,32.3,32.17,32.22,894
20170801|2017-04-26 12:30,26,32.2,32.25,32.18,32.22,235
20170801|2017-04-26 13:00,26,32.21,32.3,32.2,32.23,277
20170801|2017-04-26 19:00,27,32.25,32.33,32.25,32.31,29
20170801|2017-04-26 19:30,27,32.32,32.32,32.32,32.32,1
20170801|2017-04-26 20:00,27,32.34,32.38,32.34,32.34,31
20170801|2017-04-26 20:30,27,32.36,32.41,32.33,32.34,21
20170801|2017-04-26 21:00,27,32.35,32.36,32.34,32.36,14
20170801|2017-04-26 21:30,27,32.36,32.36,32.32,32.32,11
20170801|2017-04-26 22:00,27,32.42,32.44,32.4,32.4,68
20170801|2017-04-26 22:30,27,32.41,32.41,32.4,32.4,3
20170801|2017-04-26 23:00,27,32.42,32.43,32.37,32.37,39
20170801|2017-04-26 23:30,27,32.39,32.4,32.39,32.39,16
20170801|2017-04-27 00:00,27,32.38,32.39,32.38,32.38,20
20170801|2017-04-27 00:30,27,32.37,32.38,32.28,32.31,14
20170801|2017-04-27 01:00,27,32.33,32.35,32.29,32.31,17
20170801|2017-04-27 01:30,27,32.32,32.33,32.27,32.27,45
20170801|2017-04-27 02:00,27,32.24,32.33,32.24,32.29,30
20170801|2017-04-27 02:30,27,32.29,32.32,32.28,32.32,19
20170801|2017-04-27 03:00,27,32.3,32.3,32.26,32.27,21
20170801|2017-04-27 03:30,27,32.25,32.25,32.21,32.21,13
20170801|2017-04-27 04:00,27,32.21,32.21,32.18,32.18,5
20170801|2017-04-27 04:30,27,32.19,32.21,32.19,32.21,7
20170801|2017-04-27 05:00,27,32.27,32.27,32.27,32.27,1
20170801|2017-04-27 05:30,27,32.22,32.22,32.22,32.22,1
20170801|2017-04-27 06:00,27,32.2,32.2,32.2,32.2,2
20170801|2017-04-27 06:30,27,32.18,32.2,32.15,32.15,34
20170801|2017-04-27 07:00,27,32.15,32.17,32.13,32.17,30
20170801|2017-04-27 07:30,27,32.19,32.23,32.17,32.2,51
20170801|2017-04-27 08:30,27,32.2,32.43,32.11,32.35,305
20170801|2017-04-27 09:00,27,32.36,32.38,32.22,32.38,185
20170801|2017-04-27 09:30,27,32.38,32.38,32.09,32.1,157
20170801|2017-04-27 10:00,27,32.08,32.1,32.04,32.09,258
20170801|2017-04-27 10:30,27,32.1,32.17,32.06,32.14,184
20170801|2017-04-27 11:00,27,32.15,32.22,32.13,32.21,102
20170801|2017-04-27 11:30,27,32.22,32.24,32.15,32.18,48
20170801|2017-04-27 12:00,27,32.18,32.26,32.17,32.24,35
20170801|2017-04-27 12:30,27,32.22,32.29,32.16,32.16,113
20170801|2017-04-27 13:00,27,32.16,32.16,32.03,32.11,245
20170801|2017-04-27 19:00,28,32.13,32.17,32.08,32.11,17
20170801|2017-04-27 19:30,28,32.09,32.12,32.09,32.12,2
20170801|2017-04-27 20:00,28,32.13,32.13,32.1,32.1,9
20170801|2017-04-27 20:30,28,32.12,32.12,32.09,32.12,6
20170801|2017-04-27 21:00,28,32.11,32.11,32.08,32.08,2
20170801|2017-04-27 21:30,28,32.13,32.13,32.12,32.12,16
20170801|2017-04-27 22:00,28,32.12,32.12,32.12,32.12,1
20170801|2017-04-27 22:30,28,32.15,32.15,32.15,32.15,24
20170801|2017-04-27 23:00,28,32.15,32.15,32.14,32.14,7
20170801|2017-04-28 00:30,28,32.1,32.1,32.06,32.06,14
20170801|2017-04-28 01:00,28,32.05,32.05,31.99,32,20
20170801|2017-04-28 01:30,28,32.06,32.08,32.01,32.01,15
20170801|2017-04-28 02:00,28,32.01,32.03,32,32.01,17
20170801|2017-04-28 02:30,28,32.01,32.08,31.99,32.08,35
20170801|2017-04-28 03:00,28,32.04,32.04,31.98,31.98,47
20170801|2017-04-28 03:30,28,32,32,31.97,32,19
20170801|2017-04-28 04:00,28,31.98,32.03,31.98,32,26
20170801|2017-04-28 04:30,28,32.01,32.03,32,32.02,29
20170801|2017-04-28 05:00,28,32.02,32.08,32.02,32.04,44
20170801|2017-04-28 05:30,28,32.04,32.1,32.04,32.1,64
20170801|2017-04-28 06:00,28,32.1,32.15,32.1,32.12,10
20170801|2017-04-28 06:30,28,32.16,32.18,32.08,32.12,43
20170801|2017-04-28 07:00,28,32.09,32.14,32.09,32.13,17
20170801|2017-04-28 07:30,28,32.09,32.16,32.09,32.16,17
20170801|2017-04-28 08:30,28,32.17,32.24,31.85,31.92,559
20170801|2017-04-28 09:00,28,31.83,31.9,31.81,31.81,224
20170801|2017-04-28 09:30,28,31.82,31.83,31.72,31.76,339
20170801|2017-04-28 10:00,28,31.74,31.84,31.74,31.76,49
20170801|2017-04-28 10:30,28,31.76,31.89,31.76,31.89,57
20170801|2017-04-28 11:00,28,31.88,32.04,31.85,32.04,190
20170801|2017-04-28 11:30,28,32.05,32.05,31.94,31.95,23
20170801|2017-04-28 12:00,28,31.95,31.97,31.94,31.94,22
20170801|2017-04-28 12:30,28,31.94,31.98,31.87,31.87,73
20170801|2017-04-28 13:00,28,31.86,31.9,31.78,31.82,439
20170801|2017-04-30 19:00,1,32.06,32.19,31.88,31.92,76
20170801|2017-04-30 19:30,1,31.9,31.95,31.9,31.93,12
20170801|2017-04-30 20:00,1,31.9,31.9,31.89,31.89,10
20170801|2017-04-30 20:30,1,31.89,31.9,31.85,31.9,25
20170801|2017-04-30 21:00,1,31.89,31.89,31.88,31.89,8
20170801|2017-04-30 21:30,1,31.9,31.92,31.9,31.92,9
20170801|2017-04-30 22:00,1,31.9,31.96,31.9,31.96,8
20170801|2017-04-30 22:30,1,31.96,31.97,31.95,31.97,7
20170801|2017-04-30 23:00,1,31.93,31.93,31.93,31.93,5
20170801|2017-04-30 23:30,1,31.94,31.94,31.94,31.94,4
20170801|2017-05-01 00:00,1,32.01,32.03,32,32,6
20170801|2017-05-01 00:30,1,31.97,31.97,31.97,31.97,1
20170801|2017-05-01 01:00,1,31.96,31.96,31.96,31.96,6
20170801|2017-05-01 01:30,1,31.98,31.98,31.98,31.98,1
20170801|2017-05-01 02:00,1,31.97,31.97,31.97,31.97,2
20170801|2017-05-01 02:30,1,31.95,31.97,31.95,31.97,5
20170801|2017-05-01 03:00,1,31.97,31.97,31.95,31.95,7
20170801|2017-05-01 03:30,1,31.95,31.98,31.93,31.98,6
20170801|2017-05-01 04:00,1,31.99,32,31.96,31.96,11
20170801|2017-05-01 04:30,1,31.97,31.97,31.97,31.97,2
20170801|2017-05-01 05:00,1,31.95,31.95,31.95,31.95,1
20170801|2017-05-01 05:30,1,31.97,31.97,31.94,31.95,21
20170801|2017-05-01 06:00,1,31.93,31.93,31.92,31.92,2
20170801|2017-05-01 06:30,1,31.9,31.95,31.9,31.9,21
20170801|2017-05-01 07:00,1,31.91,31.97,31.91,31.97,13
20170801|2017-05-01 07:30,1,31.97,32.02,31.97,32.02,30
20170801|2017-05-01 08:30,1,32.02,32.31,31.96,32.27,248
20170801|2017-05-01 09:00,1,32.3,32.31,32.03,32.08,142
20170801|2017-05-01 09:30,1,32.06,32.23,32.06,32.12,130
20170801|2017-05-01 10:00,1,32.12,32.12,32.03,32.05,56
20170801|2017-05-01 10:30,1,32.05,32.07,32.03,32.07,65
20170801|2017-05-01 11:00,1,32.07,32.14,32.07,32.13,96
20170801|2017-05-01 11:30,1,32.13,32.17,32.11,32.14,74
20170801|2017-05-01 12:00,1,32.15,32.19,32.12,32.19,61
20170801|2017-05-01 12:30,1,32.19,32.23,32.14,32.2,236
20170801|2017-05-01 13:00,1,32.2,32.28,32.17,32.27,291
20170801|2017-05-01 19:00,2,32.18,32.23,32.18,32.22,46
20170801|2017-05-01 19:30,2,32.23,32.26,32.23,32.26,3
20170801|2017-05-01 20:00,2,32.28,32.39,32.24,32.36,49
20170801|2017-05-01 20:30,2,32.37,32.43,32.35,32.43,19
20170801|2017-05-01 21:00,2,32.45,32.45,32.4,32.43,11
20170801|2017-05-01 21:30,2,32.42,32.46,32.41,32.42,59
20170801|2017-05-01 22:00,2,32.42,32.43,32.42,32.43,27
20170801|2017-05-01 23:30,2,32.47,32.48,32.41,32.41,16
20170801|2017-05-02 00:00,2,32.41,32.42,32.41,32.42,4
20170801|2017-05-02 00:30,2,32.41,32.42,32.41,32.42,2
20170801|2017-05-02 01:00,2,32.42,32.43,32.42,32.43,13
20170801|2017-05-02 01:30,2,32.42,32.44,32.41,32.41,16
20170801|2017-05-02 02:00,2,32.43,32.43,32.42,32.42,5
20170801|2017-05-02 02:30,2,32.42,32.42,32.41,32.41,16
20170801|2017-05-02 03:00,2,32.41,32.45,32.4,32.45,22
20170801|2017-05-02 03:30,2,32.46,32.55,32.46,32.49,51
20170801|2017-05-02 04:00,2,32.49,32.49,32.48,32.48,75
20170801|2017-05-02 04:30,2,32.48,32.53,32.42,32.42,213
20170801|2017-05-02 05:00,2,32.41,32.44,32.41,32.44,8
20170801|2017-05-02 05:30,2,32.45,32.48,32.45,32.48,6
20170801|2017-05-02 06:00,2,32.49,32.52,32.49,32.49,7
20170801|2017-05-02 06:30,2,32.49,32.5,32.46,32.46,19
20170801|2017-05-02 07:00,2,32.47,32.47,32.4,32.4,20
20170801|2017-05-02 07:30,2,32.4,32.49,32.4,32.49,46
20170801|2017-05-02 08:30,2,32.48,32.77,32.4,32.69,508
20170801|2017-05-02 09:00,2,32.7,32.74,32.59,32.62,120
20170801|2017-05-02 09:30,2,32.64,32.75,32.64,32.75,120
20170801|2017-05-02 10:00,2,32.79,32.9,32.78,32.85,106
20170801|2017-05-02 10:30,2,32.86,32.9,32.74,32.81,90
20170801|2017-05-02 11:00,2,32.81,32.86,32.67,32.7,327
20170801|2017-05-02 11:30,2,32.75,32.8,32.71,32.8,57
20170801|2017-05-02 12:00,2,32.8,32.88,32.75,32.85,98
20170801|2017-05-02 12:30,2,32.84,32.84,32.71,32.72,244
20170801|2017-05-02 13:00,2,32.68,32.8,32.65,32.77,386
20170801|2017-05-02 19:00,3,32.84,32.86,32.78,32.81,27
20170801|2017-05-02 19:30,3,32.8,32.8,32.8,32.8,2
20170801|2017-05-02 20:00,3,32.79,32.79,32.75,32.75,9
20170801|2017-05-02 20:30,3,32.77,32.8,32.77,32.8,7
20170801|2017-05-02 21:30,3,32.76,32.76,32.74,32.75,13
20170801|2017-05-02 22:00,3,32.77,32.77,32.75,32.75,5
20170801|2017-05-02 22:30,3,32.77,32.8,32.77,32.8,5
20170801|2017-05-02 23:00,3,32.81,32.81,32.81,32.81,2
20170801|2017-05-02 23:30,3,32.8,32.8,32.78,32.78,10
20170801|2017-05-03 00:00,3,32.77,32.77,32.77,32.77,2
20170801|2017-05-03 00:30,3,32.78,32.78,32.78,32.78,1
20170801|2017-05-03 01:00,3,32.78,32.78,32.76,32.76,9
20170801|2017-05-03 01:30,3,32.72,32.74,32.72,32.74,9
20170801|2017-05-03 02:00,3,32.76,32.77,32.7,32.7,22
20170801|2017-05-03 02:30,3,32.67,32.67,32.65,32.66,7
20170801|2017-05-03 03:00,3,32.69,32.7,32.67,32.67,11
20170801|2017-05-03 03:30,3,32.69,32.7,32.67,32.7,7
20170801|2017-05-03 04:00,3,32.69,32.7,32.68,32.7,8
20170801|2017-05-03 04:30,3,32.69,32.69,32.62,32.62,13
20170801|2017-05-03 05:00,3,32.62,32.62,32.53,32.57,143
20170801|2017-05-03 05:30,3,32.57,32.6,32.56,32.56,26
20170801|2017-05-03 06:00,3,32.56,32.57,32.56,32.57,2
20170801|2017-05-03 06:30,3,32.56,32.56,32.51,32.52,17
20170801|2017-05-03 07:00,3,32.52,32.6,32.5,32.6,58
20170801|2017-05-03 07:30,3,32.56,32.56,32.53,32.53,17
20170801|2017-05-03 08:30,3,32.45,32.67,32.4,32.67,346
20170801|2017-05-03 09:00,3,32.69,32.84,32.64,32.79,121
20170801|2017-05-03 09:30,3,32.77,32.79,32.68,32.68,140
20170801|2017-05-03 10:00,3,32.69,32.75,32.67,32.68,812
20170801|2017-05-03 10:30,3,32.7,32.7,32.59,32.68,93
20170801|2017-05-03 11:00,3,32.66,32.7,32.64,32.69,103
20170801|2017-05-03 11:30,3,32.72,32.75,32.69,32.72,75
20170801|2017-05-03 12:00,3,32.73,32.76,32.7,32.7,132
20170801|2017-05-03 12:30,3,32.71,32.74,32.7,32.72,89
20170801|2017-05-03 13:00,3,32.73,32.75,32.63,32.64,126
20170801|2017-05-03 19:00,4,32.68,32.69,32.67,32.68,28
20170801|2017-05-03 19:30,4,32.65,32.65,32.64,32.64,6
20170801|2017-05-03 20:00,4,32.66,32.77,32.66,32.7,59
20170801|2017-05-03 20:30,4,32.69,32.77,32.69,32.74,57
20170801|2017-05-03 21:00,4,32.72,32.73,32.72,32.73,15
20170801|2017-05-03 21:30,4,32.74,32.76,32.74,32.74,45
20170801|2017-05-03 22:00,4,32.75,32.76,32.75,32.76,3
20170801|2017-05-03 22:30,4,32.76,32.76,32.76,32.76,3
20170801|2017-05-03 23:00,4,32.74,32.74,32.74,32.74,2
20170801|2017-05-04 00:30,4,32.76,32.84,32.76,32.79,15
20170801|2017-05-04 01:00,4,32.76,32.78,32.76,32.78,29
20170801|2017-05-04 01:30,4,32.74,32.75,32.63,32.7,60
20170801|2017-05-04 02:00,4,32.72,32.78,32.71,32.73,11
20170801|2017-05-04 02:30,4,32.71,32.71,32.68,32.68,4
20170801|2017-05-04 03:00,4,32.68,32.71,32.61,32.71,12
20170801|2017-05-04 03:30,4,32.74,32.74,32.74,32.74,2
20170801|2017-05-04 04:00,4,32.71,32.71,32.67,32.67,9
20170801|2017-05-04 04:30,4,32.7,32.7,32.66,32.66,8
20170801|2017-05-04 05:00,4,32.66,32.68,32.66,32.68,12
20170801|2017-05-04 05:30,4,32.65,32.65,32.65,32.65,1
20170801|2017-05-04 06:30,4,32.63,32.63,32.62,32.63,10
20170801|2017-05-04 07:00,4,32.61,32.63,32.59,32.61,27
20170801|2017-05-04 07:30,4,32.58,32.66,32.58,32.66,13
20170801|2017-05-04 08:30,4,32.63,32.7,32.58,32.66,403
20170801|2017-05-04 09:00,4,32.67,32.86,32.66,32.81,440
20170801|2017-05-04 09:30,4,32.85,33,32.81,32.85,452
20170801|2017-05-04 10:00,4,32.86,32.86,32.55,32.59,540
20170801|2017-05-04 10:30,4,32.59,32.75,32.56,32.69,243
20170801|2017-05-04 11:00,4,32.7,32.76,32.68,32.73,150
20170801|2017-05-04 11:30,4,32.72,32.72,32.65,32.66,135
20170801|2017-05-04 12:00,4,32.67,32.77,32.66,32.75,148
20170801|2017-05-04 12:30,4,32.76,32.77,32.59,32.6,73
20170801|2017-05-04 13:00,4,32.57,32.65,32.51,32.53,536
20170801|2017-05-04 19:00,5,32.54,32.65,32.52,32.63,20
20170801|2017-05-04 20:00,5,32.56,32.6,32.43,32.53,106
20170801|2017-05-04 20:30,5,32.52,32.57,32.5,32.53,21
20170801|2017-05-04 21:00,5,32.53,32.57,32.53,32.57,3
20170801|2017-05-04 21:30,5,32.58,32.66,32.57,32.66,7
20170801|2017-05-04 22:00,5,32.66,32.66,32.53,32.53,67
20170801|2017-05-04 22:30,5,32.5,32.52,32.47,32.47,13
20170801|2017-05-05 00:00,5,32.49,32.49,32.46,32.46,4
20170801|2017-05-05 00:30,5,32.47,32.51,32.47,32.49,7
20170801|2017-05-05 01:00,5,32.48,32.48,32.47,32.47,5
20170801|2017-05-05 01:30,5,32.48,32.48,32.43,32.44,61
20170801|2017-05-05 02:00,5,32.45,32.6,32.45,32.59,43
20170801|2017-05-05 02:30,5,32.62,32.66,32.59,32.66,20
20170801|2017-05-05 03:00,5,32.65,32.71,32.64,32.71,19
20170801|2017-05-05 03:30,5,32.69,32.69,32.65,32.69,17
20170801|2017-05-05 04:00,5,32.71,32.78,32.68,32.73,34
20170801|2017-05-05 04:30,5,32.74,32.77,32.74,32.77,11
20170801|2017-05-05 05:00,5,32.76,32.78,32.75,32.78,30
20170801|2017-05-05 05:30,5,32.78,32.8,32.78,32.79,15
20170801|2017-05-05 06:00,5,32.78,32.78,32.77,32.77,4
20170801|2017-05-05 06:30,5,32.79,32.8,32.75,32.8,188
20170801|2017-05-05 07:00,5,32.84,32.85,32.75,32.75,31
20170801|2017-05-05 07:30,5,32.79,32.86,32.79,32.84,21
20170801|2017-05-05 08:30,5,32.81,33.23,32.81,33.2,619
20170801|2017-05-05 09:00,5,33.23,33.28,33.15,33.23,400
20170801|2017-05-05 09:30,5,33.23,33.54,33.23,33.43,454
20170801|2017-05-05 10:00,5,33.44,33.53,32.91,33.23,873
20170801|2017-05-05 10:30,5,33.25,33.35,33.17,33.28,215
20170801|2017-05-05 11:00,5,33.26,33.27,33.12,33.12,369
20170801|2017-05-05 11:30,5,33.12,33.19,33.12,33.14,140
20170801|2017-05-05 12:00,5,33.15,33.18,32.92,32.95,506
20170801|2017-05-05 12:30,5,32.97,33.07,32.94,33.04,135
20170801|2017-05-05 13:00,5,33,33.05,32.89,33.05,587
20170801|2017-05-07 19:00,8,32.95,33.22,32.95,33.17,57
20170801|2017-05-07 19:30,8,33.22,33.22,33.18,33.18,12
20170801|2017-05-07 20:00,8,33.23,33.27,33.14,33.14,18
20170801|2017-05-07 20:30,8,33.09,33.12,32.99,33.11,51
20170801|2017-05-07 21:00,8,33.09,33.09,33.09,33.09,1
20170801|2017-05-07 21:30,8,33.14,33.16,33.12,33.12,68
20170801|2017-05-07 22:00,8,33.1,33.1,33.08,33.08,22
20170801|2017-05-07 22:30,8,33.12,33.17,33.12,33.17,16
20170801|2017-05-07 23:00,8,33.17,33.17,33.17,33.17,1
20170801|2017-05-07 23:30,8,33.17,33.17,33.17,33.17,12
20170801|2017-05-08 00:30,8,33.15,33.22,33.15,33.16,10
20170801|2017-05-08 01:00,8,33.19,33.2,33.12,33.12,49
20170801|2017-05-08 01:30,8,33.14,33.14,33.07,33.08,22
20170801|2017-05-08 02:00,8,33.08,33.11,33.06,33.07,21
20170801|2017-05-08 02:30,8,33.11,33.3,33.11,33.3,146
20170801|2017-05-08 03:00,8,33.28,33.29,33.2,33.24,22
20170801|2017-05-08 03:30,8,33.16,33.17,33.15,33.16,11
20170801|2017-05-08 04:00,8,33.14,33.14,33.08,33.1,19
20170801|2017-05-08 04:30,8,33.09,33.12,33.09,33.09,12
20170801|2017-05-08 05:00,8,33.11,33.12,33.11,33.12,2
20170801|2017-05-08 05:30,8,33.12,33.12,33.08,33.1,8
20170801|2017-05-08 06:00,8,33.15,33.16,33.14,33.14,24
20170801|2017-05-08 06:30,8,33.16,33.17,33.14,33.14,38
20170801|2017-05-08 07:00,8,33.13,33.14,33.13,33.14,2
20170801|2017-05-08 07:30,8,33.12,33.13,33.1,33.11,14
20170801|2017-05-08 08:30,8,33.13,33.22,33.02,33.14,146
20170801|2017-05-08 09:00,8,33.12,33.17,33,33.05,96
20170801|2017-05-08 09:30,8,33.05,33.19,33,33.19,59
20170801|2017-05-08 10:00,8,33.18,33.23,33.14,33.14,68
20170801|2017-05-08 10:30,8,33.12,33.14,33.07,33.08,43
20170801|2017-05-08 11:00,8,33.07,33.14,33.07,33.08,19
20170801|2017-05-08 11:30,8,33.07,33.07,33.03,33.05,407
20170801|2017-05-08 12:00,8,33.04,33.14,33.04,33.13,116
20170801|2017-05-08 12:30,8,33.14,33.14,33.07,33.07,17
20170801|2017-05-08 13:00,8,33.09,33.11,33,33,147
20170801|2017-05-08 19:00,9,33.02,33.09,33.02,33.08,18
20170801|2017-05-08 19:30,9,33.1,33.16,33.1,33.15,36
20170801|2017-05-08 20:00,9,33.15,33.18,33.11,33.17,93
20170801|2017-05-08 20:30,9,33.17,33.17,33.1,33.11,101
20170801|2017-05-08 21:00,9,33.11,33.14,33.1,33.14,56
20170801|2017-05-08 21:30,9,33.14,33.16,33.13,33.15,30
20170801|2017-05-08 22:00,9,33.16,33.17,33.14,33.17,35
20170801|2017-05-08 22:30,9,33.17,33.17,33.17,33.17,3
20170801|2017-05-08 23:00,9,33.16,33.16,33.14,33.14,28
20170801|2017-05-08 23:30,9,33.13,33.15,33.13,33.15,10
20170801|2017-05-09 00:00,9,33.14,33.14,33.14,33.14,5
20170801|2017-05-09 00:30,9,33.13,33.14,33.09,33.14,59
20170801|2017-05-09 01:00,9,33.11,33.12,33.09,33.11,64
20170801|2017-05-09 01:30,9,33.12,33.17,33.09,33.16,247
20170801|2017-05-09 02:00,9,33.16,33.2,33.14,33.19,101
20170801|2017-05-09 02:30,9,33.2,33.26,33.2,33.23,53
20170801|2017-05-09 03:00,9,33.23,33.23,33.2,33.2,17
20170801|2017-05-09 03:30,9,33.22,33.22,33.2,33.21,9
20170801|2017-05-09 04:00,9,33.21,33.21,33.18,33.18,16
20170801|2017-05-09 04:30,9,33.14,33.14,33.14,33.14,5
20170801|2017-05-09 05:00,9,33.12,33.12,33.09,33.09,14
20170801|2017-05-09 06:00,9,33.07,33.08,33.06,33.06,7
20170801|2017-05-09 06:30,9,33.07,33.07,33.06,33.07,4
20170801|2017-05-09 07:00,9,33.09,33.09,33.05,33.06,11
20170801|2017-05-09 07:30,9,33.05,33.06,33.03,33.03,13
20170801|2017-05-09 08:30,9,33.08,33.17,32.89,33.12,690
20170801|2017-05-09 09:00,9,33.15,33.18,33.05,33.06,94
20170801|2017-05-09 09:30,9,33.08,33.2,33.08,33.15,180
20170801|2017-05-09 10:00,9,33.18,33.2,33.1,33.14,72
20170801|2017-05-09 10:30,9,33.16,33.19,33.07,33.1,230
20170801|2017-05-09 11:00,9,33.1,33.16,33.09,33.13,157
20170801|2017-05-09 11:30,9,33.12,33.14,33.09,33.11,116
20170801|2017-05-09 12:00,9,33.14,33.16,33.12,33.14,126
20170801|2017-05-09 12:30,9,33.15,33.16,33.1,33.11,145
20170801|2017-05-09 13:00,9,33.11,33.11,32.93,32.96,335
20170801|2017-05-09 19:00,10,32.97,32.98,32.97,32.98,7
20170801|2017-05-09 20:00,10,32.99,33.01,32.96,32.96,30
20170801|2017-05-09 20:30,10,32.99,33,32.97,32.97,20
20170801|2017-05-09 21:30,10,32.97,32.97,32.97,32.97,1
20170801|2017-05-09 22:00,10,32.99,32.99,32.97,32.97,5
20170801|2017-05-09 23:30,10,32.98,32.98,32.98,32.98,1
20170801|2017-05-10 00:30,10,32.95,32.95,32.95,32.95,5
20170801|2017-05-10 01:00,10,32.95,32.96,32.95,32.96,8
20170801|2017-05-10 01:30,10,32.96,32.96,32.9,32.92,31
20170801|2017-05-10 02:30,10,32.94,32.94,32.94,32.94,1
20170801|2017-05-10 03:00,10,32.92,32.92,32.91,32.91,3
20170801|2017-05-10 03:30,10,32.93,32.93,32.89,32.89,6
20170801|2017-05-10 04:00,10,32.87,32.87,32.83,32.85,19
20170801|2017-05-10 04:30,10,32.84,32.84,32.81,32.81,73
20170801|2017-05-10 05:00,10,32.81,32.81,32.81,32.81,34
20170801|2017-05-10 05:30,10,32.81,32.81,32.81,32.81,5
20170801|2017-05-10 06:00,10,32.81,32.84,32.79,32.84,75
20170801|2017-05-10 06:30,10,32.81,32.86,32.8,32.85,72
20170801|2017-05-10 07:00,10,32.89,32.91,32.83,32.83,49
20170801|2017-05-10 07:30,10,32.83,32.85,32.81,32.84,34
20170801|2017-05-10 08:30,10,32.9,32.92,32.76,32.86,247
20170801|2017-05-10 09:00,10,32.86,32.88,32.78,32.79,107
20170801|2017-05-10 09:30,10,32.81,32.92,32.78,32.91,104
20170801|2017-05-10 10:00,10,32.89,32.91,32.77,32.77,311
20170801|2017-05-10 10:30,10,32.78,32.83,32.69,32.74,199
20170801|2017-05-10 11:00,10,32.75,33.01,32.68,32.96,653
20170801|2017-05-10 11:30,10,32.92,32.92,32.62,32.65,460
20170801|2017-05-10 12:00,10,32.66,32.74,32.64,32.74,95
20170801|2017-05-10 12:30,10,32.74,32.75,32.64,32.64,142
20170801|2017-05-10 13:00,10,32.64,32.66,32.34,32.34,1121
20170801|2017-05-10 19:00,11,32.42,32.45,32.39,32.45,15
20170801|2017-05-10 19:30,11,32.47,32.5,32.47,32.49,18
20170801|2017-05-10 20:00,11,32.54,32.54,32.43,32.43,20
20170801|2017-05-10 20:30,11,32.39,32.41,32.37,32.37,8
20170801|2017-05-10 21:00,11,32.43,32.44,32.41,32.41,22
20170801|2017-05-10 21:30,11,32.42,32.43,32.35,32.37,71
20170801|2017-05-10 22:00,11,32.38,32.43,32.38,32.4,42
20170801|2017-05-10 22:30,11,32.38,32.38,32.36,32.36,6
20170801|2017-05-10 23:00,11,32.35,32.35,32.35,32.35,6
20170801|2017-05-10 23:30,11,32.35,32.52,32.35,32.52,56
20170801|2017-05-11 00:00,11,32.5,32.5,32.5,32.5,3
20170801|2017-05-11 00:30,11,32.57,32.62,32.52,32.62,50
20170801|2017-05-11 01:00,11,32.65,32.67,32.57,32.65,32
20170801|2017-05-11 01:30,11,32.67,32.72,32.66,32.7,58
20170801|2017-05-11 02:00,11,32.75,32.75,32.66,32.66,46
20170801|2017-05-11 02:30,11,32.66,32.67,32.59,32.67,40
20170801|2017-05-11 03:00,11,32.7,32.7,32.63,32.63,40
20170801|2017-05-11 03:30,11,32.63,32.66,32.6,32.6,37
20170801|2017-05-11 04:00,11,32.6,32.65,32.6,32.62,15
20170801|2017-05-11 04:30,11,32.65,32.69,32.63,32.69,25
20170801|2017-05-11 05:00,11,32.7,32.72,32.67,32.67,36
20170801|2017-05-11 05:30,11,32.7,32.72,32.68,32.68,9
20170801|2017-05-11 06:30,11,32.65,32.65,32.59,32.62,23
20170801|2017-05-11 07:00,11,32.62,32.62,32.58,32.59,11
20170801|2017-05-11 07:30,11,32.6,32.61,32.56,32.61,24
20170801|2017-05-11 08:30,11,32.62,32.65,32.52,32.54,187
20170801|2017-05-11 09:00,11,32.54,32.63,32.46,32.47,94
20170801|2017-05-11 09:30,11,32.47,32.51,32.4,32.51,79
20170801|2017-05-11 10:00,11,32.52,32.62,32.5,32.5,148
20170801|2017-05-11 10:30,11,32.5,32.51,32.41,32.41,283
20170801|2017-05-11 11:00,11,32.45,32.49,32.42,32.45,136
20170801|2017-05-11 11:30,11,32.48,32.49,32.41,32.48,211
20170801|2017-05-11 12:00,11,32.46,32.5,32.44,32.49,42
20170801|2017-05-11 12:30,11,32.52,32.57,32.5,32.57,128
20170801|2017-05-11 13:00,11,32.56,32.63,32.5,32.63,231
20170801|2017-05-11 19:00,12,32.56,32.56,32.56,32.56,2
20170801|2017-05-11 19:30,12,32.61,32.62,32.57,32.62,10
20170801|2017-05-11 20:00,12,32.61,32.64,32.57,32.57,13
20170801|2017-05-11 20:30,12,32.56,32.56,32.56,32.56,1
20170801|2017-05-11 21:00,12,32.56,32.59,32.55,32.55,11
20170801|2017-05-11 21:30,12,32.57,32.63,32.57,32.63,27
20170801|2017-05-11 22:00,12,32.64,32.65,32.58,32.58,69
20170801|2017-05-11 22:30,12,32.58,32.58,32.57,32.57,10
20170801|2017-05-11 23:00,12,32.58,32.58,32.57,32.57,4
20170801|2017-05-11 23:30,12,32.58,32.58,32.58,32.58,12
20170801|2017-05-12 00:30,12,32.57,32.58,32.57,32.57,15
20170801|2017-05-12 01:00,12,32.57,32.58,32.57,32.58,7
20170801|2017-05-12 01:30,12,32.55,32.58,32.51,32.58,16
20170801|2017-05-12 02:00,12,32.56,32.56,32.45,32.48,49
20170801|2017-05-12 02:30,12,32.48,32.53,32.46,32.46,49
20170801|2017-05-12 03:00,12,32.46,32.47,32.45,32.47,25
20170801|2017-05-12 03:30,12,32.47,32.48,32.4,32.4,32
20170801|2017-05-12 04:00,12,32.39,32.45,32.39,32.42,8
20170801|2017-05-12 04:30,12,32.42,32.43,32.4,32.4,47
20170801|2017-05-12 05:00,12,32.4,32.4,32.38,32.38,20
20170801|2017-05-12 05:30,12,32.4,32.4,32.4,32.4,2
20170801|2017-05-12 06:30,12,32.4,32.4,32.4,32.4,2
20170801|2017-05-12 07:30,12,32.44,32.45,32.42,32.42,13
20170801|2017-05-12 08:30,12,32.5,32.81,32.49,32.8,635
20170801|2017-05-12 09:00,12,32.78,32.83,32.73,32.73,92
20170801|2017-05-12 09:30,12,32.73,32.94,32.73,32.94,535
20170801|2017-05-12 10:00,12,32.95,33.01,32.88,32.88,160
20170801|2017-05-12 10:30,12,32.9,32.95,32.89,32.93,237
20170801|2017-05-12 11:00,12,32.93,32.94,32.88,32.9,61
20170801|2017-05-12 11:30,12,32.91,32.95,32.9,32.91,118
20170801|2017-05-12 12:00,12,32.92,32.93,32.89,32.9,262
20170801|2017-05-12 12:30,12,32.92,32.93,32.83,32.83,67
20170801|2017-05-12 13:00,12,32.83,32.95,32.82,32.94,417
20170801|2017-05-14 19:00,15,32.92,33.03,32.92,33.03,68
20170801|2017-05-14 19:30,15,33.02,33.03,33.01,33.02,8
20170801|2017-05-14 20:00,15,33.02,33.16,33.02,33.09,31
20170801|2017-05-14 20:30,15,33.08,33.08,33.04,33.06,24
20170801|2017-05-14 21:00,15,33.04,33.08,33.03,33.08,9
20170801|2017-05-14 21:30,15,33.09,33.11,33.04,33.06,19
20170801|2017-05-14 22:00,15,33.02,33.03,33.01,33.02,22
20170801|2017-05-14 22:30,15,33.03,33.03,33.03,33.03,6
20170801|2017-05-14 23:00,15,33.03,33.05,33.03,33.05,11
20170801|2017-05-14 23:30,15,33.03,33.03,33.03,33.03,1
20170801|2017-05-15 00:00,15,33.03,33.03,33.03,33.03,4
20170801|2017-05-15 00:30,15,33.02,33.03,32.99,33,24
20170801|2017-05-15 01:00,15,32.99,32.99,32.97,32.98,8
20170801|2017-05-15 01:30,15,32.98,33.05,32.98,33.03,24
20170801|2017-05-15 02:00,15,33.03,33.03,32.99,32.99,10
20170801|2017-05-15 02:30,15,33.02,33.03,33.01,33.03,41
20170801|2017-05-15 03:00,15,33.03,33.14,33.02,33.13,317
20170801|2017-05-15 03:30,15,33.14,33.14,33.07,33.07,69
20170801|2017-05-15 04:00,15,33.09,33.09,33.06,33.09,28
20170801|2017-05-15 04:30,15,33.12,33.12,33.12,33.12,1
20170801|2017-05-15 05:00,15,33.11,33.11,33.11,33.11,2
20170801|2017-05-15 05:30,15,33.09,33.11,33.09,33.11,3
20170801|2017-05-15 06:00,15,33.07,33.07,33.05,33.05,29
20170801|2017-05-15 06:30,15,33.05,33.09,33.05,33.08,4
20170801|2017-05-15 07:00,15,33.09,33.15,33.09,33.14,25
20170801|2017-05-15 07:30,15,33.13,33.17,33.13,33.16,20
20170801|2017-05-15 08:30,15,33.22,33.37,33.18,33.3,189
20170801|2017-05-15 09:00,15,33.32,33.34,33.17,33.24,169
20170801|2017-05-15 09:30,15,33.24,33.3,33.22,33.25,208
20170801|2017-05-15 10:00,15,33.24,33.27,33.22,33.25,171
20170801|2017-05-15 10:30,15,33.24,33.25,33.18,33.2,99
20170801|2017-05-15 11:00,15,33.18,33.34,33.1,33.26,404
20170801|2017-05-15 11:30,15,33.27,33.29,33.2,33.21,62
20170801|2017-05-15 12:00,15,33.18,33.27,33.17,33.24,194
20170801|2017-05-15 12:30,15,33.24,33.28,33.14,33.19,99
20170801|2017-05-15 13:00,15,33.18,33.2,33.08,33.2,295
20170801|2017-05-15 19:00,16,33.19,33.24,33.14,33.22,115
20170801|2017-05-15 19:30,16,33.22,33.26,33.22,33.26,10
20170801|2017-05-15 20:00,16,33.24,33.34,33.23,33.3,30
20170801|2017-05-15 20:30,16,33.29,33.31,33.27,33.28,78
20170801|2017-05-15 21:00,16,33.27,33.29,33.26,33.27,47
20170801|2017-05-15 21:30,16,33.27,33.29,33.27,33.29,13
20170801|2017-05-15 22:00,16,33.28,33.29,33.28,33.29,21
20170801|2017-05-15 22:30,16,33.29,33.3,33.29,33.3,13
20170801|2017-05-15 23:00,16,33.3,33.3,33.3,33.3,25
20170801|2017-05-15 23:30,16,33.29,33.3,33.29,33.29,4
20170801|2017-05-16 00:00,16,33.29,33.29,33.29,33.29,7
20170801|2017-05-16 00:30,16,33.27,33.31,33.27,33.3,11
20170801|2017-05-16 01:00,16,33.28,33.29,33.28,33.29,4
20170801|2017-05-16 01:30,16,33.27,33.29,33.26,33.28,54
20170801|2017-05-16 02:00,16,33.28,33.28,33.1,33.14,107
20170801|2017-05-16 02:30,16,33.17,33.17,33.08,33.1,44
20170801|2017-05-16 03:00,16,33.11,33.11,33.11,33.11,3
20170801|2017-05-16 03:30,16,33.13,33.13,33.12,33.12,27
20170801|2017-05-16 04:00,16,33.12,33.14,33.12,33.14,23
20170801|2017-05-16 04:30,16,33.18,33.2,33.18,33.18,14
20170801|2017-05-16 05:00,16,33.18,33.18,33.16,33.16,2
20170801|2017-05-16 05:30,16,33.16,33.16,33.12,33.13,13
20170801|2017-05-16 06:00,16,33.15,33.15,33.14,33.14,4
20170801|2017-05-16 06:30,16,33.15,33.19,33.13,33.19,95
20170801|2017-05-16 07:00,16,33.19,33.21,33.16,33.18,43
20170801|2017-05-16 07:30,16,33.2,33.21,33.18,33.19,44
20170801|2017-05-16 08:30,16,33.25,33.41,33.24,33.41,396
20170801|2017-05-16 09:00,16,33.41,33.45,33.27,33.27,180
20170801|2017-05-16 09:30,16,33.28,33.3,33.2,33.2,126
20170801|2017-05-16 10:00,16,33.21,33.24,33.15,33.21,198
20170801|2017-05-16 10:30,16,33.23,33.24,33.14,33.18,253
20170801|2017-05-16 11:00,16,33.17,33.24,33.16,33.2,157
20170801|2017-05-16 11:30,16,33.2,33.25,33.2,33.23,107
20170801|2017-05-16 12:00,16,33.24,33.3,33.22,33.25,261
20170801|2017-05-16 12:30,16,33.24,33.27,33.15,33.16,165
20170801|2017-05-16 13:00,16,33.16,33.2,33.04,33.09,519
20170801|2017-05-16 19:00,17,33.11,33.14,33.08,33.14,63
20170801|2017-05-16 19:30,17,33.13,33.14,33.13,33.14,7
20170801|2017-05-16 20:00,17,33.12,33.18,33.09,33.14,38
20170801|2017-05-16 20:30,17,33.15,33.15,33.06,33.1,26
20170801|2017-05-16 21:00,17,33.12,33.18,33.12,33.18,2
20170801|2017-05-16 21:30,17,33.17,33.25,33.15,33.25,30
20170801|2017-05-16 22:00,17,33.27,33.32,33.27,33.28,32
20170801|2017-05-16 23:00,17,33.26,33.26,33.25,33.25,2
20170801|2017-05-16 23:30,17,33.24,33.24,33.23,33.23,10
20170801|2017-05-17 00:00,17,33.23,33.24,33.23,33.24,5
20170801|2017-05-17 00:30,17,33.23,33.29,33.23,33.29,17
20170801|2017-05-17 01:00,17,33.28,33.28,33.25,33.28,27
20170801|2017-05-17 01:30,17,33.3,33.35,33.3,33.32,127
20170801|2017-05-17 02:00,17,33.33,33.34,33.3,33.32,32
20170801|2017-05-17 02:30,17,33.31,33.31,33.3,33.3,7
20170801|2017-05-17 03:00,17,33.29,33.29,33.28,33.29,4
20170801|2017-05-17 03:30,17,33.28,33.3,33.28,33.29,8
20170801|2017-05-17 04:00,17,33.3,33.3,33.3,33.3,1
20170801|2017-05-17 04:30,17,33.32,33.4,33.32,33.35,49
20170801|2017-05-17 05:00,17,33.35,33.35,33.34,33.34,3
20170801|2017-05-17 05:30,17,33.4,33.4,33.4,33.4,3
20170801|2017-05-17 06:00,17,33.38,33.4,33.38,33.39,7
20170801|2017-05-17 06:30,17,33.39,33.39,33.34,33.34,65
20170801|2017-05-17 07:00,17,33.36,33.36,33.32,33.33,33
20170801|2017-05-17 07:30,17,33.34,33.35,33.32,33.35,28
20170801|2017-05-17 08:30,17,33.36,33.4,33.28,33.33,419
20170801|2017-05-17 09:00,17,33.34,33.41,33.34,33.36,85
20170801|2017-05-17 09:30,17,33.39,33.48,33.33,33.42,224
20170801|2017-05-17 10:00,17,33.43,33.43,33.34,33.36,359
20170801|2017-05-17 10:30,17,33.37,33.43,33.33,33.36,150
20170801|2017-05-17 11:00,17,33.36,33.38,33.31,33.38,71
20170801|2017-05-17 11:30,17,33.36,33.4,33.3,33.3,274
20170801|2017-05-17 12:00,17,33.3,33.32,33.26,33.3,118
20170801|2017-05-17 12:30,17,33.28,33.28,33.23,33.24,217
20170801|2017-05-17 13:00,17,33.23,33.31,33.21,33.23,292
20170801|2017-05-17 19:00,18,33.2,33.2,33.05,33.07,227
20170801|2017-05-17 19:30,18,33.06,33.06,32.89,32.94,227
20170801|2017-05-17 20:00,18,32.95,32.96,32.81,32.88,87
20170801|2017-05-17 20:30,18,32.86,32.96,32.86,32.95,132
20170801|2017-05-17 21:00,18,32.95,32.95,32.93,32.94,36
20170801|2017-05-17 21:30,18,32.95,33,32.93,33,75
20170801|2017-05-17 22:00,18,33.01,33.01,33.01,33.01,1
20170801|2017-05-17 22:30,18,32.98,32.98,32.98,32.98,1
20170801|2017-05-17 23:00,18,32.99,32.99,32.99,32.99,1
20170801|2017-05-17 23:30,18,32.98,32.98,32.98,32.98,9
20170801|2017-05-18 00:30,18,32.95,33.03,32.95,32.98,15
20170801|2017-05-18 01:00,18,33.01,33.01,33.01,33.01,2
20170801|2017-05-18 01:30,18,32.97,32.98,32.88,32.92,75
20170801|2017-05-18 02:00,18,32.9,32.91,32.87,32.87,8
20170801|2017-05-18 02:30,18,32.87,32.91,32.8,32.8,43
20170801|2017-05-18 03:00,18,32.79,32.82,32.72,32.77,54
20170801|2017-05-18 03:30,18,32.76,32.85,32.76,32.83,123
20170801|2017-05-18 04:00,18,32.83,32.83,32.77,32.78,44
20170801|2017-05-18 04:30,18,32.79,32.8,32.7,32.75,123
20170801|2017-05-18 05:00,18,32.74,32.74,32.55,32.55,45
20170801|2017-05-18 05:30,18,32.55,32.67,32.54,32.66,90
20170801|2017-05-18 06:00,18,32.67,32.77,32.62,32.77,174
20170801|2017-05-18 06:30,18,32.78,32.84,32.66,32.66,321
20170801|2017-05-18 07:00,18,32.66,32.7,32.55,32.57,115
20170801|2017-05-18 07:30,18,32.58,32.58,32.47,32.52,91
20170801|2017-05-18 08:30,18,32.53,32.66,32.37,32.56,1042
20170801|2017-05-18 09:00,18,32.5,32.6,32.45,32.58,714
20170801|2017-05-18 09:30,18,32.57,32.81,32.55,32.78,651
20170801|2017-05-18 10:00,18,32.79,32.83,32.69,32.74,624
20170801|2017-05-18 10:30,18,32.75,32.8,32.62,32.64,131
20170801|2017-05-18 11:00,18,32.64,32.68,32.5,32.58,439
20170801|2017-05-18 11:30,18,32.59,32.59,32.45,32.47,240
20170801|2017-05-18 12:00,18,32.45,32.5,32.41,32.44,389
20170801|2017-05-18 12:30,18,32.44,32.6,32.37,32.59,627
20170801|2017-05-18 13:00,18,32.6,32.61,32.51,32.55,597
20170801|2017-05-18 19:00,19,32.59,32.59,32.51,32.53,35
20170801|2017-05-18 19:30,19,32.53,32.56,32.52,32.55,13
20170801|2017-05-18 20:00,19,32.62,32.69,32.59,32.59,36
20170801|2017-05-18 20:30,19,32.63,32.7,32.63,32.67,39
20170801|2017-05-18 21:00,19,32.66,32.66,32.64,32.65,8
20170801|2017-05-18 21:30,19,32.64,32.67,32.6,32.6,35
20170801|2017-05-18 22:00,19,32.6,32.61,32.55,32.58,50
20170801|2017-05-18 22:30,19,32.59,32.59,32.55,32.56,11
20170801|2017-05-18 23:00,19,32.56,32.57,32.56,32.57,9
20170801|2017-05-18 23:30,19,32.58,32.64,32.58,32.62,52
20170801|2017-05-19 00:00,19,32.63,32.63,32.62,32.62,4
20170801|2017-05-19 00:30,19,32.63,32.63,32.63,32.63,2
20170801|2017-05-19 01:00,19,32.53,32.57,32.53,32.57,2
20170801|2017-05-19 01:30,19,32.59,32.59,32.59,32.59,1
20170801|2017-05-19 02:00,19,32.58,32.58,32.51,32.53,16
20170801|2017-05-19 02:30,19,32.54,32.54,32.53,32.53,6
20170801|2017-05-19 03:00,19,32.57,32.61,32.56,32.6,34
20170801|2017-05-19 03:30,19,32.6,32.6,32.57,32.57,40
20170801|2017-05-19 04:00,19,32.65,32.78,32.65,32.76,53
20170801|2017-05-19 04:30,19,32.74,32.75,32.68,32.75,29
20170801|2017-05-19 05:00,19,32.71,32.76,32.71,32.76,4
20170801|2017-05-19 05:30,19,32.73,32.73,32.69,32.69,7
20170801|2017-05-19 06:00,19,32.72,32.72,32.66,32.68,22
20170801|2017-05-19 06:30,19,32.68,32.7,32.65,32.67,57
20170801|2017-05-19 07:00,19,32.68,32.69,32.53,32.53,141
20170801|2017-05-19 07:30,19,32.56,32.61,32.56,32.6,42
20170801|2017-05-19 08:30,19,32.68,32.89,32.68,32.75,318
20170801|2017-05-19 09:00,19,32.76,32.87,32.75,32.82,58
20170801|2017-05-19 09:30,19,32.86,32.95,32.85,32.93,131
20170801|2017-05-19 10:00,19,32.93,32.93,32.86,32.87,292
20170801|2017-05-19 10:30,19,32.88,32.91,32.86,32.91,169
20170801|2017-05-19 11:00,19,32.92,33.15,32.92,33.01,464
20170801|2017-05-19 11:30,19,33.01,33.06,32.96,33.01,345
20170801|2017-05-19 12:00,19,33.03,33.03,32.98,33.01,115
20170801|2017-05-19 12:30,19,33.02,33.08,33.01,33.02,403
20170801|2017-05-19 13:00,19,33.04,33.17,33.01,33.16,424
20170801|2017-05-21 19:00,22,33.22,33.35,33.17,33.3,89
20170801|2017-05-21 19:30,22,33.3,33.3,33.27,33.3,58
20170801|2017-05-21 20:00,22,33.29,33.29,33.22,33.26,57
20170801|2017-05-21 20:30,22,33.23,33.38,33.23,33.29,179
20170801|2017-05-21 21:00,22,33.3,33.37,33.29,33.35,112
20170801|2017-05-21 21:30,22,33.34,33.34,33.26,33.26,82
20170801|2017-05-21 22:00,22,33.27,33.27,33.24,33.26,5
20170801|2017-05-21 22:30,22,33.25,33.25,33.25,33.25,1
20170801|2017-05-21 23:00,22,33.25,33.25,33.25,33.25,1
20170801|2017-05-22 00:30,22,33.29,33.29,33.29,33.29,2
20170801|2017-05-22 01:00,22,33.29,33.29,33.25,33.25,7
20170801|2017-05-22 01:30,22,33.25,33.25,33.22,33.23,8
20170801|2017-05-22 02:00,22,33.23,33.27,33.23,33.25,8
20170801|2017-05-22 03:00,22,33.23,33.25,33.22,33.25,63
20170801|2017-05-22 03:30,22,33.25,33.27,33.25,33.26,10
20170801|2017-05-22 04:00,22,33.24,33.25,33.16,33.21,73
20170801|2017-05-22 04:30,22,33.22,33.22,33.18,33.18,4
20170801|2017-05-22 05:00,22,33.18,33.18,33.18,33.18,1
20170801|2017-05-22 05:30,22,33.2,33.2,33.19,33.19,5
20170801|2017-05-22 06:00,22,33.21,33.24,33.21,33.24,10
20170801|2017-05-22 06:30,22,33.22,33.23,33.21,33.21,53
20170801|2017-05-22 07:00,22,33.23,33.25,33.19,33.22,48
20170801|2017-05-22 07:30,22,33.23,33.25,33.21,33.22,22
20170801|2017-05-22 08:30,22,33.27,33.43,33.2,33.37,736
20170801|2017-05-22 09:00,22,33.38,33.42,33.35,33.39,170
20170801|2017-05-22 09:30,22,33.4,33.53,33.34,33.37,280
20170801|2017-05-22 10:00,22,33.37,33.4,33.24,33.25,207
20170801|2017-05-22 10:30,22,33.25,33.26,33.18,33.26,285
20170801|2017-05-22 11:00,22,33.25,33.25,33.1,33.19,257
20170801|2017-05-22 11:30,22,33.18,33.22,33.1,33.12,117
20170801|2017-05-22 12:00,22,33.13,33.15,33.09,33.13,80
20170801|2017-05-22 12:30,22,33.12,33.16,33.06,33.07,151
20170801|2017-05-22 13:00,22,33.05,33.11,33,33.1,257
20170801|2017-05-22 19:00,23,33.04,33.15,33.03,33.14,27
20170801|2017-05-22 19:30,23,33.13,33.14,33.08,33.11,58
20170801|2017-05-22 20:00,23,33.16,33.21,33.12,33.21,28
20170801|2017-05-22 20:30,23,33.2,33.21,33.19,33.21,11
20170801|2017-05-22 21:00,23,33.19,33.2,33.18,33.18,16
20170801|2017-05-22 21:30,23,33.19,33.19,33.16,33.17,44
20170801|2017-05-22 22:00,23,33.17,33.17,33.12,33.12,23
20170801|2017-05-22 22:30,23,33.12,33.12,33.1,33.11,36
20170801|2017-05-22 23:00,23,33.14,33.14,33.14,33.14,13
20170801|2017-05-22 23:30,23,33.13,33.15,33.11,33.11,14
20170801|2017-05-23 00:00,23,33.09,33.09,33.09,33.09,8
20170801|2017-05-23 00:30,23,33.06,33.06,33,33,7
20170801|2017-05-23 01:00,23,33,33,33,33,18
20170801|2017-05-23 01:30,23,32.96,32.96,32.93,32.94,13
20170801|2017-05-23 02:00,23,32.93,32.96,32.92,32.96,23
20170801|2017-05-23 02:30,23,32.96,32.96,32.85,32.86,213
20170801|2017-05-23 03:00,23,32.86,32.86,32.8,32.8,207
20170801|2017-05-23 03:30,23,32.79,32.79,32.74,32.75,79
20170801|2017-05-23 04:00,23,32.76,32.82,32.75,32.81,29
20170801|2017-05-23 04:30,23,32.79,32.8,32.79,32.79,3
20170801|2017-05-23 05:00,23,32.75,32.75,32.74,32.74,53
20170801|2017-05-23 05:30,23,32.76,32.77,32.75,32.75,10
20170801|2017-05-23 06:00,23,32.77,32.81,32.77,32.81,2
20170801|2017-05-23 06:30,23,32.79,32.91,32.78,32.88,39
20170801|2017-05-23 07:00,23,32.88,32.88,32.81,32.87,17
20170801|2017-05-23 07:30,23,32.87,32.87,32.79,32.84,20
20170801|2017-05-23 08:30,23,32.84,33.06,32.77,33.03,315
20170801|2017-05-23 09:00,23,32.99,33.01,32.9,32.91,167
20170801|2017-05-23 09:30,23,32.91,32.96,32.84,32.87,87
20170801|2017-05-23 10:00,23,32.83,32.83,32.77,32.81,186
20170801|2017-05-23 10:30,23,32.8,32.8,32.75,32.79,172
20170801|2017-05-23 11:00,23,32.77,32.78,32.63,32.65,156
20170801|2017-05-23 11:30,23,32.64,32.66,32.56,32.6,295
20170801|2017-05-23 12:00,23,32.6,32.62,32.55,32.6,173
20170801|2017-05-23 12:30,23,32.57,32.62,32.55,32.58,162
20170801|2017-05-23 13:00,23,32.58,32.6,32.42,32.51,605
20170801|2017-05-23 19:00,24,32.51,32.58,32.51,32.54,12
20170801|2017-05-23 19:30,24,32.54,32.54,32.5,32.54,12
20170801|2017-05-23 20:00,24,32.55,32.63,32.46,32.46,42
20170801|2017-05-23 20:30,24,32.43,32.49,32.4,32.46,194
20170801|2017-05-23 21:00,24,32.47,32.48,32.46,32.46,25
20170801|2017-05-23 21:30,24,32.46,32.46,32.43,32.43,37
20170801|2017-05-23 22:00,24,32.41,32.41,32.28,32.28,82
20170801|2017-05-23 22:30,24,32.28,32.33,32.28,32.33,50
20170801|2017-05-23 23:00,24,32.3,32.32,32.3,32.32,24
20170801|2017-05-23 23:30,24,32.33,32.33,32.32,32.33,22
20170801|2017-05-24 00:00,24,32.33,32.33,32.32,32.32,7
20170801|2017-05-24 00:30,24,32.31,32.43,32.27,32.42,131
20170801|2017-05-24 01:00,24,32.43,32.47,32.41,32.41,9
20170801|2017-05-24 01:30,24,32.48,32.57,32.48,32.54,47
20170801|2017-05-24 02:00,24,32.51,32.52,32.5,32.52,4
20170801|2017-05-24 02:30,24,32.49,32.49,32.47,32.47,5
20170801|2017-05-24 03:00,24,32.46,32.46,32.46,32.46,2
20170801|2017-05-24 03:30,24,32.49,32.51,32.47,32.49,9
20170801|2017-05-24 04:00,24,32.49,32.49,32.43,32.47,17
20170801|2017-05-24 05:00,24,32.44,32.44,32.44,32.44,1
20170801|2017-05-24 05:30,24,32.42,32.45,32.4,32.42,143
20170801|2017-05-24 06:00,24,32.42,32.47,32.42,32.46,68
20170801|2017-05-24 06:30,24,32.47,32.48,32.42,32.43,42
20170801|2017-05-24 07:00,24,32.43,32.49,32.42,32.49,45
20170801|2017-05-24 07:30,24,32.49,32.66,32.49,32.63,74
20170801|2017-05-24 08:30,24,32.69,32.69,32.42,32.6,326
20170801|2017-05-24 09:00,24,32.6,32.6,32.44,32.58,342
20170801|2017-05-24 09:30,24,32.55,32.6,32.44,32.46,149
20170801|2017-05-24 10:00,24,32.46,32.48,32.35,32.35,613
20170801|2017-05-24 10:30,24,32.36,32.42,32.31,32.34,197
20170801|2017-05-24 11:00,24,32.33,32.4,32.33,32.34,63
20170801|2017-05-24 11:30,24,32.34,32.41,32.34,32.4,39
20170801|2017-05-24 12:00,24,32.4,32.48,32.39,32.41,304
20170801|2017-05-24 12:30,24,32.4,32.44,32.35,32.38,179
20170801|2017-05-24 13:00,24,32.38,32.44,32.34,32.41,448
20170801|2017-05-24 19:30,25,32.42,32.44,32.42,32.43,10
20170801|2017-05-24 20:00,25,32.46,32.51,32.46,32.46,38
20170801|2017-05-24 20:30,25,32.48,32.49,32.47,32.47,4
20170801|2017-05-24 21:00,25,32.45,32.49,32.45,32.49,4
20170801|2017-05-24 21:30,25,32.48,32.5,32.48,32.49,14
20170801|2017-05-24 22:00,25,32.48,32.52,32.47,32.47,7
20170801|2017-05-24 22:30,25,32.48,32.49,32.48,32.48,7
20170801|2017-05-24 23:00,25,32.49,32.49,32.49,32.49,3
20170801|2017-05-24 23:30,25,32.49,32.51,32.49,32.51,2
20170801|2017-05-25 00:00,25,32.51,32.51,32.51,32.51,1
20170801|2017-05-25 00:30,25,32.56,32.61,32.56,32.58,14
20170801|2017-05-25 01:00,25,32.59,32.59,32.56,32.56,12
20170801|2017-05-25 01:30,25,32.56,32.56,32.54,32.56,12
20170801|2017-05-25 02:00,25,32.57,32.57,32.48,32.5,48
20170801|2017-05-25 02:30,25,32.51,32.51,32.51,32.51,5
20170801|2017-05-25 03:00,25,32.51,32.57,32.5,32.5,20
20170801|2017-05-25 03:30,25,32.48,32.52,32.46,32.51,24
20170801|2017-05-25 04:00,25,32.52,32.56,32.51,32.55,112
20170801|2017-05-25 04:30,25,32.55,32.55,32.54,32.55,94
20170801|2017-05-25 05:00,25,32.54,32.55,32.54,32.55,62
20170801|2017-05-25 05:30,25,32.56,32.56,32.54,32.55,12
20170801|2017-05-25 06:30,25,32.56,32.56,32.55,32.55,16
20170801|2017-05-25 07:00,25,32.55,32.56,32.54,32.55,11
20170801|2017-05-25 07:30,25,32.56,32.57,32.5,32.57,146
20170801|2017-05-25 08:30,25,32.54,32.66,32.51,32.51,227
20170801|2017-05-25 09:00,25,32.51,32.51,32.4,32.49,118
20170801|2017-05-25 09:30,25,32.42,32.45,32.39,32.4,107
20170801|2017-05-25 10:00,25,32.38,32.45,32.32,32.4,297
20170801|2017-05-25 10:30,25,32.36,32.37,32.21,32.35,426
20170801|2017-05-25 11:00,25,32.35,32.36,32.22,32.26,199
20170801|2017-05-25 11:30,25,32.27,32.37,32.26,32.33,122
20170801|2017-05-25 12:00,25,32.34,32.34,32.3,32.31,88
20170801|2017-05-25 12:30,25,32.3,32.32,32.22,32.23,126
20170801|2017-05-25 13:00,25,32.2,32.21,32.12,32.13,891
20170801|2017-05-25 19:00,26,32.18,32.22,32.16,32.17,58
20170801|2017-05-25 19:30,26,32.18,32.2,32.18,32.2,2
20170801|2017-05-25 20:00,26,32.21,32.21,32.12,32.15,33
20170801|2017-05-25 20:30,26,32.11,32.11,32.04,32.04,47
20170801|2017-05-25 21:00,26,32.03,32.05,32.03,32.04,16
20170801|2017-05-25 21:30,26,32.04,32.04,32.02,32.04,19
20170801|2017-05-25 22:00,26,32.02,32.02,32,32.01,85
20170801|2017-05-25 22:30,26,32,32,31.98,31.99,16
20170801|2017-05-25 23:00,26,31.97,31.97,31.95,31.95,8
20170801|2017-05-25 23:30,26,31.99,31.99,31.98,31.99,60
20170801|2017-05-26 00:00,26,31.97,31.97,31.97,31.97,1
20170801|2017-05-26 00:30,26,31.96,32.01,31.96,32.01,16
20170801|2017-05-26 01:00,26,31.95,31.95,31.94,31.94,24
20170801|2017-05-26 01:30,26,31.95,31.98,31.89,31.98,76
20170801|2017-05-26 02:00,26,31.98,31.98,31.91,31.95,103
20170801|2017-05-26 02:30,26,31.98,32.01,31.96,32.01,56
20170801|2017-05-26 03:00,26,32.04,32.04,32.01,32.03,17
20170801|2017-05-26 03:30,26,32.04,32.05,32.04,32.04,14
20170801|2017-05-26 04:00,26,32.03,32.07,32.03,32.05,16
20170801|2017-05-26 04:30,26,32.07,32.08,32.07,32.08,2
20170801|2017-05-26 05:00,26,32.07,32.07,32.07,32.07,2
20170801|2017-05-26 05:30,26,32.05,32.06,32.05,32.06,4
20170801|2017-05-26 06:00,26,32.08,32.11,32.07,32.07,32
20170801|2017-05-26 06:30,26,32.06,32.08,32.02,32.02,84
20170801|2017-05-26 07:00,26,32.03,32.05,31.91,31.91,147
20170801|2017-05-26 07:30,26,31.98,31.98,31.94,31.94,8
20170801|2017-05-26 08:30,26,31.97,32.08,31.93,32.02,309
20170801|2017-05-26 09:00,26,32.04,32.08,32.03,32.07,130
20170801|2017-05-26 09:30,26,32.05,32.05,31.92,31.94,165
20170801|2017-05-26 10:00,26,31.92,31.94,31.87,31.88,285
20170801|2017-05-26 10:30,26,31.87,31.97,31.87,31.89,269
20170801|2017-05-26 11:00,26,31.88,31.96,31.88,31.9,387
20170801|2017-05-26 11:30,26,31.89,31.92,31.71,31.78,1414
20170801|2017-05-26 12:00,26,31.78,31.86,31.75,31.8,289
20170801|2017-05-26 12:30,26,31.78,31.81,31.71,31.71,373
20170801|2017-05-26 13:00,26,31.72,31.73,31.66,31.71,853
20170801|2017-05-29 19:00,30,31.71,31.74,31.65,31.66,142
20170801|2017-05-29 19:30,30,31.68,31.69,31.63,31.64,66
20170801|2017-05-29 20:00,30,31.63,31.64,31.62,31.62,31
20170801|2017-05-29 21:00,30,31.61,31.62,31.6,31.6,40
20170801|2017-05-29 21:30,30,31.62,31.64,31.62,31.62,30
20170801|2017-05-29 22:00,30,31.64,31.64,31.63,31.64,47
20170801|2017-05-29 22:30,30,31.64,31.64,31.58,31.59,51
20170801|2017-05-29 23:00,30,31.58,31.58,31.57,31.57,8
20170801|2017-05-29 23:30,30,31.59,31.59,31.59,31.59,3
20170801|2017-05-30 00:00,30,31.6,31.61,31.57,31.57,16
20170801|2017-05-30 00:30,30,31.57,31.58,31.57,31.58,3
20170801|2017-05-30 01:00,30,31.57,31.57,31.55,31.55,23
20170801|2017-05-30 01:30,30,31.55,31.55,31.54,31.55,15
20170801|2017-05-30 02:00,30,31.56,31.56,31.5,31.52,34
20170801|2017-05-30 02:30,30,31.5,31.52,31.5,31.52,196
20170801|2017-05-30 03:00,30,31.53,31.68,31.52,31.68,218
20170801|2017-05-30 03:30,30,31.67,31.71,31.62,31.65,286
20170801|2017-05-30 04:00,30,31.63,31.66,31.58,31.59,31
20170801|2017-05-30 04:30,30,31.63,31.63,31.63,31.63,2
20170801|2017-05-30 05:00,30,31.63,31.63,31.63,31.63,105
20170801|2017-05-30 06:00,30,31.58,31.58,31.56,31.57,13
20170801|2017-05-30 06:30,30,31.58,31.7,31.58,31.64,84
20170801|2017-05-30 07:00,30,31.64,31.66,31.64,31.66,12
20170801|2017-05-30 07:30,30,31.66,31.67,31.64,31.64,21
20170801|2017-05-30 08:30,30,31.66,31.82,31.53,31.56,817
20170801|2017-05-30 09:00,30,31.55,31.59,31.43,31.45,513
20170801|2017-05-30 09:30,30,31.46,31.46,31.32,31.36,977
20170801|2017-05-30 10:00,30,31.35,31.36,31.26,31.29,556
20170801|2017-05-30 10:30,30,31.29,31.32,31.27,31.32,168
20170801|2017-05-30 11:00,30,31.32,31.41,31.3,31.32,341
20170801|2017-05-30 11:30,30,31.33,31.33,31.28,31.31,182
20170801|2017-05-30 12:00,30,31.3,31.54,31.3,31.52,787
20170801|2017-05-30 12:30,30,31.52,31.53,31.41,31.49,756
20170801|2017-05-30 13:00,30,31.48,31.56,31.45,31.48,628
20170801|2017-05-30 19:00,31,31.54,31.66,31.54,31.64,77
20170801|2017-05-30 19:30,31,31.62,31.62,31.58,31.61,38
20170801|2017-05-30 20:00,31,31.61,31.68,31.55,31.59,61
20170801|2017-05-30 20:30,31,31.58,31.63,31.57,31.57,18
20170801|2017-05-30 21:00,31,31.57,31.57,31.47,31.53,64
20170801|2017-05-30 21:30,31,31.46,31.48,31.39,31.48,49
20170801|2017-05-30 22:00,31,31.46,31.48,31.46,31.48,5
20170801|2017-05-30 22:30,31,31.5,31.5,31.49,31.5,3
20170801|2017-05-31 00:30,31,31.48,31.5,31.44,31.45,12
20170801|2017-05-31 01:00,31,31.43,31.43,31.37,31.38,27
20170801|2017-05-31 01:30,31,31.38,31.38,31.32,31.35,105
20170801|2017-05-31 02:00,31,31.34,31.42,31.34,31.39,46
20170801|2017-05-31 02:30,31,31.4,31.46,31.4,31.44,19
20170801|2017-05-31 03:00,31,31.4,31.41,31.38,31.39,106
20170801|2017-05-31 03:30,31,31.39,31.44,31.38,31.43,85
20170801|2017-05-31 04:00,31,31.42,31.44,31.41,31.44,157
20170801|2017-05-31 04:30,31,31.45,31.46,31.42,31.42,106
20170801|2017-05-31 05:00,31,31.42,31.43,31.42,31.43,37
20170801|2017-05-31 05:30,31,31.42,31.43,31.4,31.43,39
20170801|2017-05-31 06:00,31,31.45,31.45,31.42,31.42,5
20170801|2017-05-31 06:30,31,31.41,31.43,31.4,31.43,18
20170801|2017-05-31 07:00,31,31.44,31.44,31.4,31.4,18
20170801|2017-05-31 07:30,31,31.39,31.43,31.39,31.43,20
20170801|2017-05-31 08:30,31,31.42,31.67,31.39,31.6,914
20170801|2017-05-31 09:00,31,31.58,31.6,31.42,31.49,640
20170801|2017-05-31 09:30,31,31.48,31.5,31.41,31.46,312
20170801|2017-05-31 10:00,31,31.47,31.55,31.43,31.55,440
20170801|2017-05-31 10:30,31,31.54,31.56,31.47,31.55,98
20170801|2017-05-31 11:00,31,31.54,31.57,31.52,31.54,367
20170801|2017-05-31 11:30,31,31.53,31.61,31.5,31.53,291
20170801|2017-05-31 12:00,31,31.52,31.56,31.51,31.54,470
20170801|2017-05-31 12:30,31,31.54,31.56,31.45,31.47,441
20170801|2017-05-31 13:00,31,31.48,31.51,31.43,31.44,971
20170801|2017-05-31 19:00,1,31.53,31.54,31.49,31.49,10
20170801|2017-05-31 19:30,1,31.49,31.51,31.49,31.51,3
20170801|2017-05-31 20:00,1,31.53,31.55,31.53,31.55,3
20170801|2017-05-31 20:30,1,31.54,31.55,31.49,31.52,23
20170801|2017-05-31 21:00,1,31.5,31.5,31.49,31.5,4
20170801|2017-05-31 21:30,1,31.51,31.56,31.51,31.53,17
20170801|2017-05-31 22:00,1,31.56,31.58,31.56,31.56,4
20170801|2017-05-31 23:00,1,31.54,31.54,31.54,31.54,1
20170801|2017-06-01 00:00,1,31.54,31.54,31.54,31.54,1
20170801|2017-06-01 00:30,1,31.52,31.53,31.5,31.5,6
20170801|2017-06-01 01:00,1,31.5,31.5,31.44,31.44,25
20170801|2017-06-01 01:30,1,31.5,31.5,31.46,31.46,7
20170801|2017-06-01 02:00,1,31.45,31.47,31.43,31.47,21
20170801|2017-06-01 02:30,1,31.48,31.48,31.43,31.45,141
20170801|2017-06-01 03:00,1,31.47,31.51,31.47,31.49,21
20170801|2017-06-01 03:30,1,31.48,31.56,31.48,31.54,374
20170801|2017-06-01 04:00,1,31.53,31.58,31.5,31.5,336
20170801|2017-06-01 04:30,1,31.5,31.5,31.5,31.5,2
20170801|2017-06-01 05:00,1,31.5,31.51,31.48,31.51,142
20170801|2017-06-01 05:30,1,31.51,31.56,31.51,31.56,83
20170801|2017-06-01 06:00,1,31.55,31.58,31.55,31.56,254
20170801|2017-06-01 06:30,1,31.59,31.59,31.57,31.57,32
20170801|2017-06-01 07:00,1,31.56,31.59,31.56,31.59,26
20170801|2017-06-01 07:30,1,31.59,31.64,31.59,31.63,46
20170801|2017-06-01 08:30,1,31.63,31.69,31.53,31.6,855
20170801|2017-06-01 09:00,1,31.6,31.61,31.46,31.52,472
20170801|2017-06-01 09:30,1,31.5,31.5,31.37,31.41,687
20170801|2017-06-01 10:00,1,31.41,31.48,31.37,31.4,146
20170801|2017-06-01 10:30,1,31.38,31.39,31.35,31.37,271
20170801|2017-06-01 11:00,1,31.37,31.4,31.35,31.37,584
20170801|2017-06-01 11:30,1,31.37,31.52,31.32,31.4,672
20170801|2017-06-01 12:00,1,31.38,31.4,31.36,31.4,71
20170801|2017-06-01 12:30,1,31.39,31.51,31.38,31.41,359
20170801|2017-06-01 13:00,1,31.41,31.46,31.35,31.43,394
20170801|2017-06-01 19:00,2,31.41,31.43,31.41,31.42,9
20170801|2017-06-01 19:30,2,31.42,31.42,31.39,31.39,15
20170801|2017-06-01 20:00,2,31.38,31.4,31.36,31.37,33
20170801|2017-06-01 20:30,2,31.4,31.42,31.4,31.41,3
20170801|2017-06-01 21:00,2,31.42,31.42,31.41,31.42,4
20170801|2017-06-01 21:30,2,31.43,31.43,31.34,31.42,36
20170801|2017-06-01 22:00,2,31.41,31.53,31.41,31.53,17
20170801|2017-06-01 22:30,2,31.51,31.52,31.5,31.52,30
20170801|2017-06-01 23:00,2,31.52,31.52,31.51,31.51,2
20170801|2017-06-01 23:30,2,31.51,31.51,31.51,31.51,3
20170801|2017-06-02 00:30,2,31.53,31.53,31.43,31.43,31
20170801|2017-06-02 01:00,2,31.42,31.42,31.38,31.41,26
20170801|2017-06-02 01:30,2,31.38,31.38,31.34,31.37,24
20170801|2017-06-02 02:00,2,31.34,31.45,31.34,31.41,25
20170801|2017-06-02 02:30,2,31.4,31.4,31.37,31.38,17
20170801|2017-06-02 03:00,2,31.38,31.38,31.37,31.37,4
20170801|2017-06-02 03:30,2,31.35,31.36,31.35,31.35,23
20170801|2017-06-02 04:00,2,31.32,31.32,31.27,31.27,298
20170801|2017-06-02 04:30,2,31.26,31.26,31.1,31.1,216
20170801|2017-06-02 05:00,2,31.11,31.21,31.11,31.21,46
20170801|2017-06-02 05:30,2,31.2,31.24,31.2,31.22,16
20170801|2017-06-02 06:00,2,31.23,31.23,31.22,31.22,47
20170801|2017-06-02 06:30,2,31.24,31.25,31.18,31.18,25
20170801|2017-06-02 07:00,2,31.17,31.23,31.16,31.22,51
20170801|2017-06-02 07:30,2,31.24,31.25,31.2,31.21,94
20170801|2017-06-02 08:30,2,31.22,31.39,31.2,31.34,886
20170801|2017-06-02 09:00,2,31.37,31.54,31.33,31.37,281
20170801|2017-06-02 09:30,2,31.38,31.42,31.33,31.39,245
20170801|2017-06-02 10:00,2,31.39,31.39,31.24,31.29,261
20170801|2017-06-02 10:30,2,31.28,31.28,31.22,31.25,68
20170801|2017-06-02 11:00,2,31.23,31.3,31.21,31.28,228
20170801|2017-06-02 11:30,2,31.27,31.28,31.24,31.26,76
20170801|2017-06-02 12:00,2,31.26,31.26,31.16,31.17,346
20170801|2017-06-02 12:30,2,31.17,31.27,31.16,31.19,218
20170801|2017-06-02 13:00,2,31.19,31.21,31.14,31.19,873
20170801|2017-06-04 19:00,5,31.27,31.29,31.18,31.19,79
20170801|2017-06-04 19:30,5,31.26,31.26,31.26,31.26,3
20170801|2017-06-04 20:00,5,31.26,31.43,31.26,31.42,46
20170801|2017-06-04 20:30,5,31.41,31.42,31.35,31.38,24
20170801|2017-06-04 21:00,5,31.38,31.38,31.33,31.34,16
20170801|2017-06-04 21:30,5,31.35,31.35,31.31,31.34,26
20170801|2017-06-04 22:00,5,31.33,31.33,31.29,31.3,23
20170801|2017-06-04 22:30,5,31.29,31.29,31.28,31.28,4
20170801|2017-06-04 23:00,5,31.26,31.27,31.25,31.27,7
20170801|2017-06-04 23:30,5,31.28,31.29,31.28,31.29,4
20170801|2017-06-05 00:30,5,31.3,31.3,31.28,31.3,8
20170801|2017-06-05 01:30,5,31.27,31.28,31.25,31.28,15
20170801|2017-06-05 02:00,5,31.27,31.27,31.2,31.2,13
20170801|2017-06-05 02:30,5,31.2,31.2,31.2,31.2,2
20170801|2017-06-05 03:00,5,31.23,31.23,31.23,31.23,19
20170801|2017-06-05 03:30,5,31.24,31.29,31.24,31.29,7
20170801|2017-06-05 04:00,5,31.28,31.28,31.25,31.25,30
20170801|2017-06-05 04:30,5,31.25,31.27,31.25,31.27,12
20170801|2017-06-05 05:00,5,31.26,31.26,31.25,31.25,10
20170801|2017-06-05 05:30,5,31.25,31.25,31.23,31.23,13
20170801|2017-06-05 06:00,5,31.22,31.22,31.22,31.22,1
20170801|2017-06-05 06:30,5,31.22,31.22,31.17,31.17,13
20170801|2017-06-05 07:00,5,31.18,31.25,31.18,31.24,17
20170801|2017-06-05 07:30,5,31.25,31.28,31.23,31.27,95
20170801|2017-06-05 08:30,5,31.25,31.25,31.04,31.09,664
20170801|2017-06-05 09:00,5,31.09,31.16,31.08,31.13,309
20170801|2017-06-05 09:30,5,31.12,31.15,31.05,31.12,97
20170801|2017-06-05 10:00,5,31.11,31.14,31.07,31.11,172
20170801|2017-06-05 10:30,5,31.15,31.15,31.06,31.09,136
20170801|2017-06-05 11:00,5,31.08,31.14,31.06,31.14,259
20170801|2017-06-05 11:30,5,31.15,31.16,31.13,31.14,236
20170801|2017-06-05 12:00,5,31.14,31.19,31.13,31.18,202
20170801|2017-06-05 12:30,5,31.16,31.35,31.16,31.33,557
20170801|2017-06-05 13:00,5,31.33,31.48,31.3,31.43,431
20170801|2017-06-05 19:00,6,31.45,31.45,31.41,31.42,50
20170801|2017-06-05 19:30,6,31.45,31.46,31.43,31.44,33
20170801|2017-06-05 20:00,6,31.44,31.45,31.36,31.38,42
20170801|2017-06-05 20:30,6,31.37,31.38,31.37,31.38,4
20170801|2017-06-05 21:30,6,31.4,31.41,31.33,31.33,37
20170801|2017-06-05 22:00,6,31.3,31.34,31.29,31.33,54
20170801|2017-06-05 23:30,6,31.35,31.35,31.35,31.35,1
20170801|2017-06-06 00:30,6,31.37,31.37,31.31,31.35,23
20170801|2017-06-06 01:00,6,31.35,31.42,31.35,31.37,18
20170801|2017-06-06 01:30,6,31.39,31.45,31.39,31.44,50
20170801|2017-06-06 02:00,6,31.44,31.45,31.43,31.43,72
20170801|2017-06-06 02:30,6,31.44,31.44,31.41,31.41,6
20170801|2017-06-06 03:00,6,31.41,31.43,31.41,31.43,2
20170801|2017-06-06 03:30,6,31.44,31.47,31.44,31.47,7
20170801|2017-06-06 04:00,6,31.48,31.51,31.48,31.49,4
20170801|2017-06-06 04:30,6,31.48,31.54,31.48,31.54,169
20170801|2017-06-06 05:00,6,31.56,31.56,31.56,31.56,26
20170801|2017-06-06 05:30,6,31.56,31.56,31.56,31.56,9
20170801|2017-06-06 06:00,6,31.55,31.58,31.55,31.58,7
20170801|2017-06-06 06:30,6,31.56,31.58,31.56,31.57,7
20170801|2017-06-06 07:00,6,31.56,31.57,31.49,31.49,26
20170801|2017-06-06 07:30,6,31.49,31.55,31.48,31.54,38
20170801|2017-06-06 08:30,6,31.55,31.84,31.48,31.7,1176
20170801|2017-06-06 09:00,6,31.72,31.75,31.67,31.7,219
20170801|2017-06-06 09:30,6,31.7,31.76,31.67,31.68,292
20170801|2017-06-06 10:00,6,31.66,31.66,31.51,31.52,155
20170801|2017-06-06 10:30,6,31.54,31.61,31.51,31.57,77
20170801|2017-06-06 11:00,6,31.56,31.64,31.53,31.53,89
20170801|2017-06-06 11:30,6,31.53,31.6,31.5,31.6,113
20170801|2017-06-06 12:00,6,31.58,31.59,31.5,31.51,302
20170801|2017-06-06 12:30,6,31.52,31.56,31.52,31.55,65
20170801|2017-06-06 13:00,6,31.54,31.57,31.47,31.56,1078
20170801|2017-06-06 19:00,7,31.56,31.6,31.56,31.6,7
20170801|2017-06-06 19:30,7,31.65,31.65,31.63,31.63,2
20170801|2017-06-06 20:00,7,31.63,31.65,31.59,31.59,7
20170801|2017-06-06 20:30,7,31.59,31.59,31.59,31.59,2
20170801|2017-06-06 21:00,7,31.6,31.6,31.6,31.6,4
20170801|2017-06-06 21:30,7,31.58,31.59,31.57,31.59,9
20170801|2017-06-06 22:00,7,31.56,31.56,31.55,31.55,2
20170801|2017-06-06 22:30,7,31.54,31.54,31.54,31.54,1
20170801|2017-06-06 23:30,7,31.55,31.57,31.55,31.57,6
20170801|2017-06-07 00:30,7,31.56,31.56,31.56,31.56,1
20170801|2017-06-07 01:30,7,31.58,31.58,31.58,31.58,10
20170801|2017-06-07 02:00,7,31.53,31.54,31.48,31.49,18
20170801|2017-06-07 02:30,7,31.49,31.49,31.49,31.49,1
20170801|2017-06-07 03:00,7,31.49,31.49,31.47,31.47,4
20170801|2017-06-07 03:30,7,31.48,31.48,31.43,31.46,378
20170801|2017-06-07 04:00,7,31.49,31.49,31.49,31.49,2
20170801|2017-06-07 04:30,7,31.5,31.5,31.48,31.48,3
20170801|2017-06-07 05:00,7,31.49,31.5,31.49,31.5,7
20170801|2017-06-07 05:30,7,31.49,31.49,31.44,31.45,157
20170801|2017-06-07 06:00,7,31.46,31.47,31.46,31.47,10
20170801|2017-06-07 06:30,7,31.46,31.49,31.46,31.48,23
20170801|2017-06-07 07:00,7,31.5,31.54,31.5,31.52,31
20170801|2017-06-07 07:30,7,31.52,31.57,31.52,31.55,17
20170801|2017-06-07 08:30,7,31.56,31.57,31.44,31.54,556
20170801|2017-06-07 09:00,7,31.56,31.57,31.5,31.57,138
20170801|2017-06-07 09:30,7,31.55,31.55,31.33,31.35,797
20170801|2017-06-07 10:00,7,31.36,31.47,31.35,31.38,266
20170801|2017-06-07 10:30,7,31.38,31.43,31.35,31.37,213
20170801|2017-06-07 11:00,7,31.37,31.5,31.37,31.5,202
20170801|2017-06-07 11:30,7,31.49,31.52,31.48,31.51,128
20170801|2017-06-07 12:00,7,31.52,31.56,31.5,31.5,342
20170801|2017-06-07 12:30,7,31.5,31.5,31.44,31.45,605
20170801|2017-06-07 13:00,7,31.46,31.51,31.43,31.47,491
20170801|2017-06-07 19:00,8,31.45,31.46,31.43,31.44,20
20170801|2017-06-07 20:00,8,31.45,31.45,31.36,31.37,79
20170801|2017-06-07 20:30,8,31.42,31.48,31.42,31.48,6
20170801|2017-06-07 21:00,8,31.46,31.49,31.46,31.48,4
20170801|2017-06-07 21:30,8,31.48,31.49,31.43,31.45,96
20170801|2017-06-07 22:00,8,31.47,31.51,31.47,31.5,37
20170801|2017-06-07 22:30,8,31.51,31.51,31.47,31.48,13
20170801|2017-06-07 23:00,8,31.47,31.47,31.47,31.47,1
20170801|2017-06-07 23:30,8,31.47,31.49,31.47,31.49,7
20170801|2017-06-08 00:30,8,31.5,31.51,31.4,31.4,28
20170801|2017-06-08 01:00,8,31.42,31.43,31.42,31.43,2
20170801|2017-06-08 01:30,8,31.41,31.49,31.41,31.49,10
20170801|2017-06-08 02:00,8,31.49,31.53,31.48,31.53,16
20170801|2017-06-08 03:00,8,31.55,31.55,31.54,31.54,13
20170801|2017-06-08 03:30,8,31.54,31.64,31.53,31.62,87
20170801|2017-06-08 04:00,8,31.63,31.64,31.56,31.56,19
20170801|2017-06-08 04:30,8,31.57,31.57,31.54,31.56,109
20170801|2017-06-08 05:00,8,31.55,31.61,31.55,31.6,26
20170801|2017-06-08 05:30,8,31.6,31.64,31.58,31.58,24
20170801|2017-06-08 06:00,8,31.59,31.6,31.58,31.58,18
20170801|2017-06-08 06:30,8,31.57,31.6,31.55,31.55,37
20170801|2017-06-08 07:00,8,31.55,31.57,31.49,31.5,62
20170801|2017-06-08 07:30,8,31.5,31.52,31.48,31.49,98
20170801|2017-06-08 08:30,8,31.54,31.75,31.46,31.67,782
20170801|2017-06-08 09:00,8,31.67,31.8,31.65,31.79,881
20170801|2017-06-08 09:30,8,31.8,31.82,31.73,31.77,328
20170801|2017-06-08 10:00,8,31.78,31.82,31.75,31.77,374
20170801|2017-06-08 10:30,8,31.77,31.82,31.74,31.8,552
20170801|2017-06-08 11:00,8,31.8,31.83,31.79,31.79,293
20170801|2017-06-08 11:30,8,31.8,31.83,31.77,31.78,217
20170801|2017-06-08 12:00,8,31.77,31.85,31.74,31.85,405
20170801|2017-06-08 12:30,8,31.85,31.99,31.81,31.99,388
20170801|2017-06-08 13:00,8,32,32.04,31.83,31.9,525
20170801|2017-06-08 19:00,9,31.88,31.97,31.88,31.94,67
20170801|2017-06-08 19:30,9,31.95,31.95,31.95,31.95,1
20170801|2017-06-08 20:00,9,31.94,31.95,31.9,31.93,23
20170801|2017-06-08 20:30,9,31.91,31.91,31.88,31.9,14
20170801|2017-06-08 21:00,9,31.89,31.91,31.89,31.89,9
20170801|2017-06-08 21:30,9,31.89,31.89,31.86,31.89,38
20170801|2017-06-08 22:00,9,31.9,31.92,31.87,31.89,91
20170801|2017-06-08 23:00,9,31.91,31.93,31.91,31.93,33
20170801|2017-06-08 23:30,9,31.93,31.93,31.91,31.91,45
20170801|2017-06-09 00:00,9,31.91,31.92,31.91,31.92,5
20170801|2017-06-09 00:30,9,31.92,31.93,31.92,31.93,4
20170801|2017-06-09 01:00,9,31.92,31.92,31.82,31.82,13
20170801|2017-06-09 01:30,9,31.82,31.82,31.75,31.78,49
20170801|2017-06-09 02:00,9,31.77,31.88,31.77,31.88,75
20170801|2017-06-09 02:30,9,31.87,31.89,31.85,31.89,36
20170801|2017-06-09 03:00,9,31.87,31.87,31.8,31.81,31
20170801|2017-06-09 03:30,9,31.82,31.82,31.74,31.75,111
20170801|2017-06-09 04:00,9,31.76,31.79,31.76,31.79,13
20170801|2017-06-09 04:30,9,31.79,31.83,31.79,31.82,74
20170801|2017-06-09 05:00,9,31.83,31.84,31.83,31.83,30
20170801|2017-06-09 05:30,9,31.82,31.82,31.81,31.81,8
20170801|2017-06-09 06:00,9,31.82,31.84,31.81,31.81,16
20170801|2017-06-09 06:30,9,31.81,31.84,31.8,31.84,44
20170801|2017-06-09 07:00,9,31.85,31.85,31.8,31.83,86
20170801|2017-06-09 07:30,9,31.84,31.9,31.84,31.84,57
20170801|2017-06-09 08:30,9,31.89,31.95,31.81,31.86,733
20170801|2017-06-09 09:00,9,31.85,31.93,31.85,31.9,469
20170801|2017-06-09 09:30,9,31.9,32.11,31.88,32.07,968
20170801|2017-06-09 10:00,9,32.09,32.33,32.05,32.29,1472
20170801|2017-06-09 10:30,9,32.27,32.29,32.07,32.13,526
20170801|2017-06-09 11:00,9,32.08,32.12,31.91,32.03,1063
20170801|2017-06-09 11:30,9,32.02,32.15,32.02,32.1,332
20170801|2017-06-09 12:00,9,32.1,32.25,32.1,32.25,675
20170801|2017-06-09 12:30,9,32.24,32.28,32.21,32.21,687
20170801|2017-06-09 13:00,9,32.22,32.46,32.21,32.39,1205
20170801|2017-06-11 19:00,12,32.43,32.5,32.43,32.45,253
20170801|2017-06-11 19:30,12,32.42,32.43,32.37,32.39,79
20170801|2017-06-11 20:00,12,32.37,32.37,32.23,32.24,266
20170801|2017-06-11 20:30,12,32.26,32.31,32.24,32.31,90
20170801|2017-06-11 21:00,12,32.31,32.36,32.31,32.35,28
20170801|2017-06-11 21:30,12,32.35,32.37,32.32,32.36,49
20170801|2017-06-11 22:00,12,32.36,32.37,32.35,32.37,19
20170801|2017-06-11 22:30,12,32.37,32.37,32.35,32.35,42
20170801|2017-06-11 23:00,12,32.36,32.37,32.36,32.37,3
20170801|2017-06-11 23:30,12,32.35,32.35,32.34,32.34,6
20170801|2017-06-12 00:30,12,32.37,32.4,32.36,32.4,43
20170801|2017-06-12 01:00,12,32.41,32.43,32.4,32.4,14
20170801|2017-06-12 01:30,12,32.4,32.45,32.4,32.44,8
20170801|2017-06-12 02:00,12,32.44,32.49,32.44,32.45,71
20170801|2017-06-12 03:00,12,32.43,32.43,32.43,32.43,7
20170801|2017-06-12 03:30,12,32.45,32.57,32.45,32.56,71
20170801|2017-06-12 04:00,12,32.58,32.58,32.5,32.5,81
20170801|2017-06-12 04:30,12,32.47,32.5,32.47,32.47,13
20170801|2017-06-12 05:00,12,32.47,32.47,32.45,32.47,15
20170801|2017-06-12 05:30,12,32.41,32.44,32.38,32.41,21
20170801|2017-06-12 06:00,12,32.44,32.45,32.39,32.39,28
20170801|2017-06-12 06:30,12,32.39,32.39,32.32,32.32,53
20170801|2017-06-12 07:00,12,32.33,32.34,32.26,32.27,46
20170801|2017-06-12 07:30,12,32.26,32.3,32.26,32.28,41
20170801|2017-06-12 08:30,12,32.3,32.47,32.28,32.44,805
20170801|2017-06-12 09:00,12,32.45,32.48,32.36,32.4,359
20170801|2017-06-12 09:30,12,32.41,32.43,32.31,32.35,246
20170801|2017-06-12 10:00,12,32.35,32.39,32.25,32.25,255
20170801|2017-06-12 10:30,12,32.27,32.28,32.2,32.24,101
20170801|2017-06-12 11:00,12,32.24,32.31,32.22,32.23,279
20170801|2017-06-12 11:30,12,32.23,32.23,32.01,32.07,383
20170801|2017-06-12 12:00,12,32.07,32.16,32.07,32.14,265
20170801|2017-06-12 12:30,12,32.15,32.2,32.14,32.19,263
20170801|2017-06-12 13:00,12,32.19,32.19,32.02,32.03,562
20170801|2017-06-12 19:00,13,32.07,32.13,32.07,32.11,26
20170801|2017-06-12 19:30,13,32.13,32.13,32.11,32.12,72
20170801|2017-06-12 20:00,13,32.11,32.15,32.1,32.15,50
20170801|2017-06-12 20:30,13,32.12,32.15,32.12,32.15,8
20170801|2017-06-12 21:00,13,32.14,32.15,32.14,32.15,4
20170801|2017-06-12 21:30,13,32.16,32.19,32.11,32.12,43
20170801|2017-06-12 22:00,13,32.11,32.13,32.1,32.11,141
20170801|2017-06-12 22:30,13,32.09,32.09,32.07,32.07,51
20170801|2017-06-12 23:00,13,32.07,32.07,32.04,32.04,56
20170801|2017-06-12 23:30,13,32.05,32.1,32.05,32.1,77
20170801|2017-06-13 00:00,13,32.08,32.09,32.08,32.09,28
20170801|2017-06-13 00:30,13,32.09,32.1,32.08,32.09,51
20170801|2017-06-13 01:00,13,32.09,32.1,32.07,32.07,39
20170801|2017-06-13 01:30,13,32.06,32.08,32.06,32.07,37
20170801|2017-06-13 02:00,13,32.08,32.1,32.07,32.1,48
20170801|2017-06-13 02:30,13,32.08,32.08,32.06,32.06,37
20170801|2017-06-13 03:00,13,32.06,32.06,32.05,32.05,11
20170801|2017-06-13 03:30,13,32.04,32.05,32.03,32.03,15
20170801|2017-06-13 04:00,13,32.05,32.07,32.05,32.05,13
20170801|2017-06-13 04:30,13,32.04,32.05,32.04,32.05,90
20170801|2017-06-13 05:00,13,32.06,32.06,31.95,31.96,113
20170801|2017-06-13 05:30,13,31.95,31.96,31.94,31.94,23
20170801|2017-06-13 06:00,13,31.94,31.97,31.94,31.97,39
20170801|2017-06-13 06:30,13,31.97,31.97,31.92,31.96,79
20170801|2017-06-13 07:00,13,31.98,32,31.98,31.99,21
20170801|2017-06-13 07:30,13,31.98,31.98,31.96,31.96,17
20170801|2017-06-13 08:30,13,31.96,32.16,31.96,32.14,650
20170801|2017-06-13 09:00,13,32.15,32.21,32.1,32.19,555
20170801|2017-06-13 09:30,13,32.2,32.23,32.14,32.19,347
20170801|2017-06-13 10:00,13,32.18,32.33,32.17,32.24,437
20170801|2017-06-13 10:30,13,32.26,32.34,32.26,32.32,121
20170801|2017-06-13 11:00,13,32.32,32.34,32.26,32.27,140
20170801|2017-06-13 11:30,13,32.3,32.31,32.25,32.28,67
20170801|2017-06-13 12:00,13,32.27,32.27,32.15,32.21,257
20170801|2017-06-13 12:30,13,32.21,32.23,32.18,32.19,141
20170801|2017-06-13 13:00,13,32.2,32.25,32.16,32.24,284
20170801|2017-06-13 19:00,14,32.22,32.22,32.22,32.22,1
20170801|2017-06-13 19:30,14,32.25,32.29,32.25,32.29,16
20170801|2017-06-13 20:00,14,32.31,32.31,32.25,32.25,45
20170801|2017-06-13 20:30,14,32.25,32.26,32.25,32.25,7
20170801|2017-06-13 21:00,14,32.27,32.28,32.27,32.28,4
20170801|2017-06-13 21:30,14,32.27,32.27,32.24,32.24,6
20170801|2017-06-13 22:00,14,32.29,32.29,32.26,32.26,4
20170801|2017-06-13 22:30,14,32.28,32.28,32.28,32.28,8
20170801|2017-06-13 23:00,14,32.28,32.28,32.28,32.28,1
20170801|2017-06-13 23:30,14,32.28,32.28,32.28,32.28,1
20170801|2017-06-14 00:00,14,32.27,32.27,32.27,32.27,2
20170801|2017-06-14 00:30,14,32.27,32.3,32.27,32.29,13
20170801|2017-06-14 01:00,14,32.3,32.3,32.28,32.28,89
20170801|2017-06-14 01:30,14,32.28,32.3,32.27,32.3,99
20170801|2017-06-14 02:00,14,32.31,32.34,32.27,32.34,93
20170801|2017-06-14 02:30,14,32.34,32.35,32.34,32.35,32
20170801|2017-06-14 03:00,14,32.33,32.33,32.31,32.32,11
20170801|2017-06-14 03:30,14,32.32,32.33,32.29,32.29,12
20170801|2017-06-14 04:00,14,32.29,32.29,32.26,32.28,56
20170801|2017-06-14 04:30,14,32.3,32.3,32.3,32.3,11
20170801|2017-06-14 05:00,14,32.31,32.32,32.31,32.32,3
20170801|2017-06-14 05:30,14,32.32,32.32,32.32,32.32,1
20170801|2017-06-14 06:00,14,32.31,32.31,32.31,32.31,1
20170801|2017-06-14 06:30,14,32.32,32.32,32.31,32.31,7
20170801|2017-06-14 07:00,14,32.31,32.31,32.29,32.3,45
20170801|2017-06-14 07:30,14,32.28,32.29,32.24,32.24,51
20170801|2017-06-14 08:30,14,32.24,32.39,32.24,32.32,361
20170801|2017-06-14 09:00,14,32.32,32.34,32.23,32.32,556
20170801|2017-06-14 09:30,14,32.31,32.32,32.2,32.28,552
20170801|2017-06-14 10:00,14,32.29,32.32,32.27,32.27,176
20170801|2017-06-14 10:30,14,32.25,32.28,32.2,32.27,192
20170801|2017-06-14 11:00,14,32.27,32.35,32.27,32.35,214
20170801|2017-06-14 11:30,14,32.33,32.33,32.21,32.22,170
20170801|2017-06-14 12:00,14,32.21,32.23,32.11,32.13,82
20170801|2017-06-14 12:30,14,32.11,32.16,32.08,32.14,298
20170801|2017-06-14 13:00,14,32.14,32.22,32.11,32.18,325
20170801|2017-06-14 19:00,15,32.23,32.23,32.15,32.17,161
20170801|2017-06-14 19:30,15,32.16,32.17,32.15,32.17,43
20170801|2017-06-14 20:00,15,32.19,32.19,32.16,32.19,12
20170801|2017-06-14 20:30,15,32.2,32.2,32.16,32.16,28
20170801|2017-06-14 21:00,15,32.15,32.17,32.15,32.15,91
20170801|2017-06-14 21:30,15,32.16,32.19,32.15,32.18,56
20170801|2017-06-14 22:00,15,32.19,32.21,32.18,32.21,72
20170801|2017-06-14 22:30,15,32.2,32.2,32.19,32.19,2
20170801|2017-06-14 23:00,15,32.2,32.22,32.2,32.22,29
20170801|2017-06-14 23:30,15,32.22,32.22,32.2,32.2,43
20170801|2017-06-15 00:00,15,32.19,32.19,32.19,32.19,1
20170801|2017-06-15 00:30,15,32.2,32.27,32.2,32.27,29
20170801|2017-06-15 01:00,15,32.3,32.3,32.28,32.28,3
20170801|2017-06-15 02:00,15,32.27,32.3,32.2,32.2,30
20170801|2017-06-15 02:30,15,32.19,32.19,32.15,32.15,60
20170801|2017-06-15 03:00,15,32.16,32.16,32.06,32.14,68
20170801|2017-06-15 03:30,15,32.15,32.21,32.14,32.18,33
20170801|2017-06-15 04:00,15,32.21,32.26,32.18,32.18,15
20170801|2017-06-15 04:30,15,32.23,32.23,32.22,32.22,9
20170801|2017-06-15 05:00,15,32.25,32.26,32.19,32.21,119
20170801|2017-06-15 05:30,15,32.19,32.19,32.18,32.18,3
20170801|2017-06-15 06:00,15,32.15,32.18,32.14,32.17,19
20170801|2017-06-15 06:30,15,32.19,32.23,32.11,32.16,274
20170801|2017-06-15 07:00,15,32.16,32.18,32.15,32.16,67
20170801|2017-06-15 07:30,15,32.13,32.25,32.12,32.21,155
20170801|2017-06-15 08:30,15,32.22,32.38,32.19,32.35,777
20170801|2017-06-15 09:00,15,32.34,32.46,32.29,32.4,831
20170801|2017-06-15 09:30,15,32.41,32.53,32.41,32.53,575
20170801|2017-06-15 10:00,15,32.53,32.63,32.51,32.56,853
20170801|2017-06-15 10:30,15,32.56,32.77,32.54,32.66,1424
20170801|2017-06-15 11:00,15,32.67,32.7,32.56,32.67,1544
20170801|2017-06-15 11:30,15,32.66,32.84,32.65,32.82,962
20170801|2017-06-15 12:00,15,32.84,32.86,32.75,32.77,1134
20170801|2017-06-15 12:30,15,32.77,32.88,32.77,32.87,595
20170801|2017-06-15 13:00,15,32.87,32.93,32.77,32.87,823
20170801|2017-06-15 19:00,16,32.86,32.96,32.84,32.95,184
20170801|2017-06-15 19:30,16,32.94,32.97,32.94,32.97,71
20170801|2017-06-15 20:00,16,32.96,33,32.94,32.97,261
20170801|2017-06-15 20:30,16,32.98,33,32.97,32.99,42
20170801|2017-06-15 21:00,16,33,33.02,32.99,33,51
20170801|2017-06-15 21:30,16,33,33,32.94,32.94,71
20170801|2017-06-15 22:00,16,32.95,32.96,32.95,32.96,23
20170801|2017-06-15 22:30,16,32.95,32.97,32.95,32.97,27
20170801|2017-06-15 23:00,16,32.98,32.98,32.96,32.96,101
20170801|2017-06-15 23:30,16,32.95,32.95,32.92,32.94,60
20170801|2017-06-16 00:00,16,32.93,32.94,32.92,32.92,14
20170801|2017-06-16 00:30,16,32.94,32.95,32.9,32.91,52
20170801|2017-06-16 01:00,16,32.91,32.95,32.91,32.94,30
20170801|2017-06-16 01:30,16,32.94,32.96,32.87,32.87,84
20170801|2017-06-16 02:00,16,32.86,32.95,32.86,32.91,153
20170801|2017-06-16 02:30,16,32.91,32.99,32.89,32.98,50
20170801|2017-06-16 03:00,16,32.99,33.01,32.99,33.01,131
20170801|2017-06-16 03:30,16,33,33.02,32.99,33,117
20170801|2017-06-16 04:00,16,33.01,33.05,32.99,33,38
20170801|2017-06-16 04:30,16,33.02,33.05,33,33,52
20170801|2017-06-16 05:00,16,33.03,33.04,33.02,33.03,7
20170801|2017-06-16 05:30,16,33.02,33.02,32.98,32.98,60
20170801|2017-06-16 06:00,16,32.99,33,32.99,32.99,8
20170801|2017-06-16 06:30,16,32.99,33.05,32.99,33.05,151
20170801|2017-06-16 07:00,16,33.05,33.05,32.98,33.01,208
20170801|2017-06-16 07:30,16,33.02,33.02,32.97,33.01,124
20170801|2017-06-16 08:30,16,33.01,33.06,32.74,32.9,969
20170801|2017-06-16 09:00,16,32.9,33.08,32.9,33.01,652
20170801|2017-06-16 09:30,16,33.01,33.17,32.99,33.04,1065
20170801|2017-06-16 10:00,16,33.04,33.09,32.99,33.04,686
20170801|2017-06-16 10:30,16,33.03,33.15,33,33.14,266
20170801|2017-06-16 11:00,16,33.14,33.28,33.11,33.28,1096
20170801|2017-06-16 11:30,16,33.28,33.33,33.23,33.24,819
20170801|2017-06-16 12:00,16,33.25,33.26,33.11,33.19,888
20170801|2017-06-16 12:30,16,33.18,33.27,33.17,33.24,515
20170801|2017-06-16 13:00,16,33.24,33.33,33.18,33.27,811
20170801|2017-06-18 19:00,19,33.26,33.43,33.2,33.37,179
20170801|2017-06-18 19:30,19,33.37,33.42,33.37,33.37,26
20170801|2017-06-18 20:00,19,33.36,33.41,33.36,33.38,42
20170801|2017-06-18 20:30,19,33.37,33.37,33.37,33.37,1
20170801|2017-06-18 21:00,19,33.4,33.49,33.39,33.47,39
20170801|2017-06-18 21:30,19,33.45,33.48,33.44,33.48,26
20170801|2017-06-18 22:00,19,33.47,33.47,33.44,33.45,45
20170801|2017-06-18 22:30,19,33.42,33.43,33.41,33.42,12
20170801|2017-06-18 23:00,19,33.44,33.44,33.42,33.44,32
20170801|2017-06-18 23:30,19,33.43,33.43,33.42,33.43,13
20170801|2017-06-19 00:00,19,33.45,33.46,33.44,33.46,10
20170801|2017-06-19 00:30,19,33.44,33.45,33.36,33.36,42
20170801|2017-06-19 01:00,19,33.37,33.43,33.37,33.39,20
20170801|2017-06-19 01:30,19,33.4,33.4,33.37,33.39,24
20170801|2017-06-19 02:00,19,33.38,33.43,33.38,33.42,23
20170801|2017-06-19 02:30,19,33.45,33.49,33.43,33.43,33
20170801|2017-06-19 03:00,19,33.44,33.45,33.41,33.42,35
20170801|2017-06-19 03:30,19,33.43,33.45,33.41,33.43,366
20170801|2017-06-19 04:00,19,33.45,33.45,33.42,33.42,25
20170801|2017-06-19 04:30,19,33.38,33.38,33.31,33.32,159
20170801|2017-06-19 05:00,19,33.33,33.35,33.33,33.35,11
20170801|2017-06-19 05:30,19,33.35,33.36,33.35,33.35,16
20170801|2017-06-19 06:00,19,33.36,33.36,33.33,33.35,121
20170801|2017-06-19 06:30,19,33.32,33.34,33.3,33.31,18
20170801|2017-06-19 07:00,19,33.29,33.32,33.27,33.32,29
20170801|2017-06-19 07:30,19,33.32,33.32,33.3,33.3,10
20170801|2017-06-19 08:30,19,33.28,33.44,33.28,33.43,470
20170801|2017-06-19 09:00,19,33.44,33.49,33.37,33.39,411
20170801|2017-06-19 09:30,19,33.4,33.45,33.25,33.31,631
20170801|2017-06-19 10:00,19,33.32,33.42,33.32,33.37,372
20170801|2017-06-19 10:30,19,33.39,33.43,33.37,33.42,137
20170801|2017-06-19 11:00,19,33.4,33.44,33.37,33.39,512
20170801|2017-06-19 11:30,19,33.39,33.39,33.31,33.35,184
20170801|2017-06-19 12:00,19,33.35,33.37,33.28,33.28,385
20170801|2017-06-19 12:30,19,33.28,33.31,33.18,33.2,556
20170801|2017-06-19 13:00,19,33.18,33.2,32.9,32.98,2094
20170801|2017-06-19 19:00,20,33,33.03,32.95,33.03,112
20170801|2017-06-19 19:30,20,33.02,33.04,33.01,33.04,13
20170801|2017-06-19 20:00,20,33.08,33.08,33.02,33.02,27
20170801|2017-06-19 20:30,20,33.01,33.01,32.97,32.97,48
20170801|2017-06-19 21:00,20,32.97,32.98,32.97,32.98,8
20170801|2017-06-19 21:30,20,32.99,33,32.96,32.98,35
20170801|2017-06-19 22:00,20,32.98,32.98,32.88,32.88,86
20170801|2017-06-19 22:30,20,32.9,32.91,32.9,32.91,10
20170801|2017-06-19 23:00,20,32.91,32.92,32.9,32.9,18
20170801|2017-06-19 23:30,20,32.91,32.93,32.89,32.9,28
20170801|2017-06-20 00:00,20,32.88,32.88,32.88,32.88,7
20170801|2017-06-20 00:30,20,32.88,32.93,32.85,32.93,30
20170801|2017-06-20 01:00,20,32.91,32.92,32.87,32.89,25
20170801|2017-06-20 01:30,20,32.92,32.92,32.88,32.9,29
20170801|2017-06-20 02:00,20,32.9,32.9,32.86,32.9,27
20170801|2017-06-20 02:30,20,32.89,32.89,32.88,32.89,11
20170801|2017-06-20 03:00,20,32.89,32.93,32.89,32.92,21
20170801|2017-06-20 03:30,20,32.93,32.95,32.93,32.95,27
20170801|2017-06-20 04:00,20,32.94,32.98,32.93,32.98,10
20170801|2017-06-20 04:30,20,32.99,32.99,32.93,32.93,53
20170801|2017-06-20 05:00,20,32.92,32.93,32.91,32.91,139
20170801|2017-06-20 05:30,20,32.9,32.91,32.85,32.85,10
20170801|2017-06-20 06:00,20,32.85,32.85,32.78,32.83,79
20170801|2017-06-20 06:30,20,32.83,32.83,32.75,32.77,36
20170801|2017-06-20 07:00,20,32.79,32.81,32.68,32.72,345
20170801|2017-06-20 07:30,20,32.72,32.73,32.69,32.69,94
20170801|2017-06-20 08:30,20,32.67,32.73,32.09,32.17,4565
20170801|2017-06-20 09:00,20,32.17,32.21,32.14,32.18,954
20170801|2017-06-20 09:30,20,32.18,32.36,32.16,32.32,1421
20170801|2017-06-20 10:00,20,32.31,32.34,32.28,32.31,350
20170801|2017-06-20 10:30,20,32.3,32.38,32.29,32.35,275
20170801|2017-06-20 11:00,20,32.38,32.44,32.35,32.41,432
20170801|2017-06-20 11:30,20,32.4,32.4,32.28,32.32,338
20170801|2017-06-20 12:00,20,32.32,32.32,32.25,32.31,111
20170801|2017-06-20 12:30,20,32.31,32.32,32.21,32.25,274
20170801|2017-06-20 13:00,20,32.26,32.26,32.13,32.16,1030
20170801|2017-06-20 19:00,21,32.15,32.17,32.14,32.14,63
20170801|2017-06-20 19:30,21,32.15,32.21,32.15,32.21,36
20170801|2017-06-20 20:00,21,32.24,32.3,32.2,32.28,29
20170801|2017-06-20 20:30,21,32.28,32.28,32.23,32.23,31
20170801|2017-06-20 21:00,21,32.21,32.21,32.2,32.2,21
20170801|2017-06-20 21:30,21,32.24,32.25,32.21,32.22,16
20170801|2017-06-20 22:00,21,32.21,32.23,32.19,32.23,47
20170801|2017-06-20 22:30,21,32.23,32.24,32.23,32.24,12
20170801|2017-06-20 23:00,21,32.22,32.22,32.22,32.22,7
20170801|2017-06-20 23:30,21,32.21,32.21,32.19,32.2,17
20170801|2017-06-21 00:00,21,32.21,32.21,32.2,32.2,12
20170801|2017-06-21 00:30,21,32.19,32.19,32.15,32.17,17
20170801|2017-06-21 01:00,21,32.16,32.2,32.13,32.18,41
20170801|2017-06-21 01:30,21,32.21,32.21,32.2,32.2,15
20170801|2017-06-21 02:00,21,32.2,32.26,32.2,32.2,114
20170801|2017-06-21 02:30,21,32.19,32.19,32.11,32.11,91
20170801|2017-06-21 03:00,21,32.11,32.15,32.09,32.15,76
20170801|2017-06-21 03:30,21,32.17,32.2,32.17,32.2,12
20170801|2017-06-21 04:00,21,32.21,32.21,32.18,32.21,15
20170801|2017-06-21 04:30,21,32.16,32.16,32.14,32.14,11
20170801|2017-06-21 05:00,21,32.18,32.19,32.14,32.15,26
20170801|2017-06-21 05:30,21,32.13,32.13,32.13,32.13,8
20170801|2017-06-21 06:00,21,32.14,32.18,32.14,32.18,3
20170801|2017-06-21 06:30,21,32.19,32.23,32.19,32.23,119
20170801|2017-06-21 07:00,21,32.21,32.22,32.21,32.22,46
20170801|2017-06-21 07:30,21,32.23,32.25,32.17,32.18,68
20170801|2017-06-21 08:30,21,32.29,32.38,32.12,32.13,1769
20170801|2017-06-21 09:00,21,32.13,32.13,31.9,31.94,1291
20170801|2017-06-21 09:30,21,31.96,32.06,31.85,31.98,1131
20170801|2017-06-21 10:00,21,31.99,32.07,31.96,32.03,339
20170801|2017-06-21 10:30,21,32.03,32.11,32.01,32.09,194
20170801|2017-06-21 11:00,21,32.07,32.18,32.06,32.07,500
20170801|2017-06-21 11:30,21,32.04,32.06,31.95,32.01,640
20170801|2017-06-21 12:00,21,32,32.05,31.96,32.02,137
20170801|2017-06-21 12:30,21,32.03,32.1,32.01,32.03,558
20170801|2017-06-21 13:00,21,32.03,32.06,31.9,32.05,1312
20170801|2017-06-21 19:00,22,32.03,32.06,31.94,32,111
20170801|2017-06-21 19:30,22,32.01,32.02,31.99,32.02,19
20170801|2017-06-21 20:00,22,32.02,32.03,31.9,31.9,50
20170801|2017-06-21 20:30,22,31.93,31.93,31.93,31.93,2
20170801|2017-06-21 21:00,22,31.91,31.95,31.91,31.95,4
20170801|2017-06-21 21:30,22,31.96,32.03,31.96,32.01,149
20170801|2017-06-21 22:00,22,32.02,32.02,32.01,32.01,15
20170801|2017-06-21 22:30,22,32.01,32.03,32,32,15
20170801|2017-06-21 23:00,22,32,32.01,32,32,36
20170801|2017-06-21 23:30,22,32,32.01,32,32,27
20170801|2017-06-22 01:00,22,32,32,31.99,32,6
20170801|2017-06-22 01:30,22,31.99,32,31.99,31.99,6
20170801|2017-06-22 02:00,22,31.99,31.99,31.96,31.96,36
20170801|2017-06-22 02:30,22,31.98,31.98,31.98,31.98,7
20170801|2017-06-22 03:00,22,31.97,31.97,31.89,31.91,57
20170801|2017-06-22 03:30,22,31.9,31.9,31.84,31.87,80
20170801|2017-06-22 04:00,22,31.87,31.9,31.86,31.9,30
20170801|2017-06-22 04:30,22,31.9,31.96,31.9,31.96,170
20170801|2017-06-22 05:00,22,31.95,32,31.95,31.99,38
20170801|2017-06-22 05:30,22,31.98,31.99,31.92,31.94,47
20170801|2017-06-22 06:00,22,31.95,31.96,31.95,31.96,3
20170801|2017-06-22 06:30,22,31.96,31.99,31.96,31.97,31
20170801|2017-06-22 07:00,22,31.98,32,31.96,31.97,151
20170801|2017-06-22 07:30,22,31.98,31.98,31.86,31.88,283
20170801|2017-06-22 08:30,22,31.92,32.05,31.85,31.9,822
20170801|2017-06-22 09:00,22,31.91,31.91,31.79,31.8,1088
20170801|2017-06-22 09:30,22,31.79,31.9,31.77,31.9,1017
20170801|2017-06-22 10:00,22,31.9,31.95,31.86,31.95,885
20170801|2017-06-22 10:30,22,31.96,32.15,31.95,32.1,1032
20170801|2017-06-22 11:00,22,32.09,32.1,31.98,31.98,509
20170801|2017-06-22 11:30,22,31.99,32.01,31.88,31.89,426
20170801|2017-06-22 12:00,22,31.89,31.89,31.76,31.77,850
20170801|2017-06-22 12:30,22,31.76,31.78,31.62,31.66,847
20170801|2017-06-22 13:00,22,31.65,31.79,31.63,31.71,693
20170801|2017-06-22 19:00,23,31.71,31.71,31.65,31.7,269
20170801|2017-06-22 19:30,23,31.68,31.7,31.63,31.67,61
20170801|2017-06-22 20:00,23,31.69,31.73,31.66,31.67,139
20170801|2017-06-22 20:30,23,31.66,31.69,31.65,31.66,37
20170801|2017-06-22 21:00,23,31.67,31.68,31.65,31.65,22
20170801|2017-06-22 21:30,23,31.65,31.67,31.65,31.65,7
20170801|2017-06-22 22:00,23,31.64,31.65,31.62,31.64,34
20170801|2017-06-22 22:30,23,31.64,31.64,31.63,31.63,10
20170801|2017-06-22 23:00,23,31.63,31.66,31.63,31.66,14
20170801|2017-06-22 23:30,23,31.66,31.68,31.66,31.68,72
20170801|2017-06-23 00:00,23,31.67,31.68,31.67,31.67,25
20170801|2017-06-23 00:30,23,31.67,31.69,31.66,31.66,44
20170801|2017-06-23 01:00,23,31.65,31.66,31.62,31.66,27
20170801|2017-06-23 01:30,23,31.68,31.7,31.68,31.7,59
20170801|2017-06-23 02:00,23,31.69,31.71,31.68,31.68,80
20170801|2017-06-23 02:30,23,31.68,31.7,31.68,31.7,22
20170801|2017-06-23 03:00,23,31.68,31.77,31.68,31.76,118
20170801|2017-06-23 03:30,23,31.76,31.83,31.75,31.81,277
20170801|2017-06-23 04:00,23,31.8,31.86,31.8,31.82,212
20170801|2017-06-23 04:30,23,31.82,31.83,31.8,31.81,148
20170801|2017-06-23 05:00,23,31.81,31.82,31.79,31.79,121
20170801|2017-06-23 05:30,23,31.79,31.8,31.79,31.79,43
20170801|2017-06-23 06:00,23,31.79,31.8,31.79,31.8,29
20170801|2017-06-23 06:30,23,31.8,31.8,31.78,31.79,95
20170801|2017-06-23 07:00,23,31.79,31.79,31.76,31.76,167
20170801|2017-06-23 07:30,23,31.77,31.77,31.75,31.75,54
20170801|2017-06-23 08:30,23,31.79,31.8,31.51,31.64,1333
20170801|2017-06-23 09:00,23,31.64,31.72,31.58,31.71,932
20170801|2017-06-23 09:30,23,31.72,31.79,31.65,31.79,766
20170801|2017-06-23 10:00,23,31.79,31.85,31.65,31.8,582
20170801|2017-06-23 10:30,23,31.79,31.81,31.71,31.76,478
20170801|2017-06-23 11:00,23,31.79,31.82,31.7,31.76,230
20170801|2017-06-23 11:30,23,31.75,31.8,31.65,31.7,371
20170801|2017-06-23 12:00,23,31.68,31.82,31.65,31.81,479
20170801|2017-06-23 12:30,23,31.8,31.85,31.71,31.78,691
20170801|2017-06-23 13:00,23,31.78,31.82,31.7,31.8,830
20170801|2017-06-25 19:00,26,31.77,31.86,31.77,31.79,86
20170801|2017-06-25 19:30,26,31.78,31.83,31.78,31.82,13
20170801|2017-06-25 20:00,26,31.83,31.92,31.83,31.9,34
20170801|2017-06-25 20:30,26,31.9,31.92,31.88,31.88,34
20170801|2017-06-25 21:00,26,31.89,31.9,31.89,31.9,9
20170801|2017-06-25 21:30,26,31.88,31.88,31.87,31.88,20
20170801|2017-06-25 22:00,26,31.87,31.9,31.87,31.89,8
20170801|2017-06-25 22:30,26,31.88,31.88,31.88,31.88,3
20170801|2017-06-25 23:30,26,31.86,31.86,31.85,31.85,5
20170801|2017-06-26 00:30,26,31.86,31.87,31.83,31.87,29
20170801|2017-06-26 01:00,26,31.88,31.88,31.85,31.86,22
20170801|2017-06-26 01:30,26,31.86,31.9,31.83,31.9,164
20170801|2017-06-26 02:00,26,31.88,31.91,31.87,31.91,82
20170801|2017-06-26 02:30,26,31.9,31.91,31.9,31.9,10
20170801|2017-06-26 03:00,26,31.9,31.9,31.87,31.88,32
20170801|2017-06-26 03:30,26,31.88,31.89,31.81,31.81,182
20170801|2017-06-26 04:00,26,31.81,31.86,31.8,31.8,106
20170801|2017-06-26 04:30,26,31.79,31.8,31.74,31.74,118
20170801|2017-06-26 05:00,26,31.74,31.75,31.72,31.73,16
20170801|2017-06-26 05:30,26,31.72,31.75,31.71,31.74,33
20170801|2017-06-26 06:00,26,31.73,31.73,31.71,31.71,3
20170801|2017-06-26 06:30,26,31.71,31.74,31.7,31.7,36
20170801|2017-06-26 07:00,26,31.73,31.74,31.72,31.74,18
20170801|2017-06-26 07:30,26,31.75,31.82,31.75,31.78,55
20170801|2017-06-26 08:30,26,31.84,31.84,31.73,31.76,1048
20170801|2017-06-26 09:00,26,31.75,31.78,31.62,31.72,1323
20170801|2017-06-26 09:30,26,31.7,31.75,31.66,31.7,565
20170801|2017-06-26 10:00,26,31.7,31.71,31.62,31.66,467
20170801|2017-06-26 10:30,26,31.67,31.77,31.64,31.75,532
20170801|2017-06-26 11:00,26,31.77,31.77,31.68,31.71,256
20170801|2017-06-26 11:30,26,31.7,31.73,31.67,31.68,552
20170801|2017-06-26 12:00,26,31.68,31.74,31.62,31.68,576
20170801|2017-06-26 12:30,26,31.68,31.7,31.64,31.66,390
20170801|2017-06-26 13:00,26,31.67,31.72,31.63,31.71,1057
20170801|2017-06-26 19:00,27,31.65,31.71,31.65,31.68,113
20170801|2017-06-26 19:30,27,31.69,31.7,31.69,31.69,46
20170801|2017-06-26 20:00,27,31.7,31.78,31.69,31.73,92
20170801|2017-06-26 20:30,27,31.73,31.75,31.73,31.75,15
20170801|2017-06-26 21:00,27,31.76,31.82,31.76,31.77,81
20170801|2017-06-26 21:30,27,31.77,31.81,31.75,31.81,16
20170801|2017-06-26 22:00,27,31.81,31.81,31.76,31.76,8
20170801|2017-06-26 22:30,27,31.77,31.77,31.77,31.77,5
20170801|2017-06-27 00:00,27,31.75,31.75,31.74,31.75,6
20170801|2017-06-27 00:30,27,31.78,31.79,31.77,31.77,17
20170801|2017-06-27 01:00,27,31.8,31.81,31.8,31.8,41
20170801|2017-06-27 01:30,27,31.8,31.92,31.8,31.9,354
20170801|2017-06-27 02:00,27,31.89,31.92,31.87,31.88,49
20170801|2017-06-27 02:30,27,31.87,31.87,31.84,31.85,29
20170801|2017-06-27 03:00,27,31.86,31.86,31.83,31.83,79
20170801|2017-06-27 03:30,27,31.82,31.83,31.82,31.82,20
20170801|2017-06-27 04:00,27,31.83,31.87,31.83,31.87,46
20170801|2017-06-27 04:30,27,31.85,31.89,31.85,31.88,91
20170801|2017-06-27 05:00,27,31.89,31.9,31.88,31.88,90
20170801|2017-06-27 05:30,27,31.88,31.95,31.88,31.95,300
20170801|2017-06-27 06:00,27,31.96,32,31.95,32,245
20170801|2017-06-27 06:30,27,32.01,32.13,32,32.09,400
20170801|2017-06-27 07:00,27,32.07,32.08,32,32,263
20170801|2017-06-27 07:30,27,31.98,32.02,31.96,32.02,87
20170801|2017-06-27 08:30,27,32.05,32.36,32.05,32.2,2679
20170801|2017-06-27 09:00,27,32.21,32.28,32.13,32.21,702
20170801|2017-06-27 09:30,27,32.23,32.25,32.14,32.21,848
20170801|2017-06-27 10:00,27,32.21,32.25,32.2,32.24,400
20170801|2017-06-27 10:30,27,32.24,32.26,32.14,32.14,1520
20170801|2017-06-27 11:00,27,32.14,32.23,32.13,32.19,904
20170801|2017-06-27 11:30,27,32.19,32.2,32.13,32.14,368
20170801|2017-06-27 12:00,27,32.14,32.21,32.14,32.2,826
20170801|2017-06-27 12:30,27,32.2,32.21,32.14,32.15,987
20170801|2017-06-27 13:00,27,32.15,32.24,32.15,32.19,1309
20170801|2017-06-27 19:00,28,32.2,32.33,32.2,32.29,141
20170801|2017-06-27 19:30,28,32.27,32.29,32.25,32.25,23
20170801|2017-06-27 20:00,28,32.26,32.26,32.15,32.16,101
20170801|2017-06-27 20:30,28,32.15,32.2,32.15,32.16,55
20170801|2017-06-27 21:00,28,32.16,32.19,32.16,32.17,25
20170801|2017-06-27 21:30,28,32.19,32.2,32.16,32.16,48
20170801|2017-06-27 22:00,28,32.17,32.2,32.17,32.19,7
20170801|2017-06-27 22:30,28,32.19,32.19,32.17,32.17,10
20170801|2017-06-27 23:00,28,32.17,32.17,32.17,32.17,4
20170801|2017-06-27 23:30,28,32.18,32.18,32.17,32.17,13
20170801|2017-06-28 00:00,28,32.18,32.18,32.18,32.18,1
20170801|2017-06-28 00:30,28,32.2,32.2,32.18,32.18,26
20170801|2017-06-28 01:00,28,32.18,32.2,32.16,32.17,90
20170801|2017-06-28 01:30,28,32.17,32.2,32.16,32.19,176
20170801|2017-06-28 02:00,28,32.2,32.22,32.14,32.15,115
20170801|2017-06-28 02:30,28,32.14,32.18,32.11,32.17,164
20170801|2017-06-28 03:00,28,32.16,32.16,32.09,32.09,303
20170801|2017-06-28 03:30,28,32.1,32.1,32.07,32.08,55
20170801|2017-06-28 04:00,28,32.08,32.08,32.05,32.07,259
20170801|2017-06-28 04:30,28,32.07,32.08,32.03,32.07,164
20170801|2017-06-28 05:00,28,32.06,32.13,32.04,32.05,86
20170801|2017-06-28 05:30,28,32.05,32.08,32.05,32.06,18
20170801|2017-06-28 06:00,28,32.08,32.09,32.07,32.07,17
20170801|2017-06-28 06:30,28,32.05,32.1,32.03,32.06,166
20170801|2017-06-28 07:00,28,32.06,32.07,32,32,161
20170801|2017-06-28 07:30,28,32.01,32.02,31.99,32.01,68
20170801|2017-06-28 08:30,28,32.18,32.42,32.1,32.3,1885
20170801|2017-06-28 09:00,28,32.3,32.37,32.22,32.24,941
20170801|2017-06-28 09:30,28,32.24,32.41,32.24,32.36,1229
20170801|2017-06-28 10:00,28,32.35,32.35,32.23,32.23,1040
20170801|2017-06-28 10:30,28,32.23,32.23,32.13,32.18,876
20170801|2017-06-28 11:00,28,32.17,32.18,32.08,32.16,296
20170801|2017-06-28 11:30,28,32.15,32.17,32.06,32.12,521
20170801|2017-06-28 12:00,28,32.13,32.23,32.13,32.17,395
20170801|2017-06-28 12:30,28,32.19,32.24,32.13,32.19,593
20170801|2017-06-28 13:00,28,32.18,32.28,32.15,32.25,1984
20170801|2017-06-28 19:00,29,32.25,32.27,32.24,32.26,191
20170801|2017-06-28 19:30,29,32.25,32.28,32.25,32.28,22
20170801|2017-06-28 20:00,29,32.28,32.36,32.22,32.26,109
20170801|2017-06-28 20:30,29,32.3,32.33,32.29,32.33,24
20170801|2017-06-28 21:00,29,32.33,32.39,32.33,32.39,31
20170801|2017-06-28 21:30,29,32.37,32.38,32.33,32.33,39
20170801|2017-06-28 22:00,29,32.32,32.38,32.31,32.32,133
20170801|2017-06-28 22:30,29,32.33,32.38,32.32,32.37,18
20170801|2017-06-28 23:00,29,32.38,32.39,32.35,32.36,10
20170801|2017-06-28 23:30,29,32.36,32.36,32.35,32.35,19
20170801|2017-06-29 00:00,29,32.36,32.36,32.35,32.36,10
20170801|2017-06-29 00:30,29,32.36,32.36,32.34,32.34,3
20170801|2017-06-29 01:00,29,32.37,32.39,32.37,32.39,28
20170801|2017-06-29 01:30,29,32.39,32.39,32.34,32.34,67
20170801|2017-06-29 02:00,29,32.35,32.39,32.33,32.39,254
20170801|2017-06-29 02:30,29,32.39,32.45,32.34,32.44,196
20170801|2017-06-29 03:00,29,32.45,32.49,32.44,32.49,269
20170801|2017-06-29 03:30,29,32.49,32.5,32.47,32.48,108
20170801|2017-06-29 04:00,29,32.47,32.48,32.45,32.46,34
20170801|2017-06-29 04:30,29,32.47,32.48,32.42,32.42,121
20170801|2017-06-29 05:00,29,32.44,32.44,32.39,32.4,77
20170801|2017-06-29 05:30,29,32.4,32.4,32.39,32.4,82
20170801|2017-06-29 06:00,29,32.4,32.44,32.39,32.39,139
20170801|2017-06-29 06:30,29,32.39,32.42,32.33,32.35,334
20170801|2017-06-29 07:00,29,32.38,32.4,32.32,32.33,289
20170801|2017-06-29 07:30,29,32.33,32.35,32.32,32.33,95
20170801|2017-06-29 08:30,29,32.44,32.8,32.37,32.71,5239
20170801|2017-06-29 09:00,29,32.72,32.72,32.54,32.63,2216
20170801|2017-06-29 09:30,29,32.62,32.67,32.58,32.67,1417
20170801|2017-06-29 10:00,29,32.65,32.66,32.45,32.51,998
20170801|2017-06-29 10:30,29,32.52,32.54,32.4,32.43,1065
20170801|2017-06-29 11:00,29,32.45,32.5,32.39,32.41,1506
20170801|2017-06-29 11:30,29,32.4,32.48,32.36,32.45,946
20170801|2017-06-29 12:00,29,32.44,32.49,32.4,32.4,497
20170801|2017-06-29 12:30,29,32.4,32.46,32.34,32.37,1563
20170801|2017-06-29 13:00,29,32.38,32.55,32.36,32.54,3018
20170801|2017-06-29 19:00,30,32.49,32.54,32.44,32.54,420
20170801|2017-06-29 19:30,30,32.54,32.55,32.52,32.52,53
20170801|2017-06-29 20:00,30,32.53,32.55,32.39,32.4,405
20170801|2017-06-29 20:30,30,32.38,32.46,32.38,32.46,59
20170801|2017-06-29 21:00,30,32.47,32.51,32.47,32.49,24
20170801|2017-06-29 21:30,30,32.5,32.53,32.5,32.53,13
20170801|2017-06-29 22:00,30,32.51,32.52,32.5,32.5,24
20170801|2017-06-29 22:30,30,32.5,32.54,32.5,32.54,11
20170801|2017-06-29 23:00,30,32.53,32.54,32.52,32.53,18
20170801|2017-06-29 23:30,30,32.52,32.52,32.51,32.52,20
20170801|2017-06-30 00:00,30,32.52,32.52,32.51,32.51,7
20170801|2017-06-30 00:30,30,32.51,32.55,32.51,32.55,13
20170801|2017-06-30 01:00,30,32.55,32.55,32.49,32.5,51
20170801|2017-06-30 01:30,30,32.5,32.55,32.5,32.55,71
20170801|2017-06-30 02:00,30,32.51,32.53,32.47,32.53,105
20170801|2017-06-30 02:30,30,32.5,32.52,32.49,32.52,60
20170801|2017-06-30 03:00,30,32.55,32.65,32.54,32.65,526
20170801|2017-06-30 03:30,30,32.62,32.65,32.61,32.62,94
20170801|2017-06-30 04:00,30,32.62,32.64,32.51,32.51,287
20170801|2017-06-30 04:30,30,32.52,32.53,32.47,32.53,106
20170801|2017-06-30 05:00,30,32.51,32.53,32.5,32.51,55
20170801|2017-06-30 05:30,30,32.52,32.52,32.51,32.51,11
20170801|2017-06-30 06:00,30,32.51,32.54,32.5,32.53,17
20170801|2017-06-30 06:30,30,32.54,32.61,32.53,32.59,178
20170801|2017-06-30 07:00,30,32.6,32.61,32.5,32.57,226
20170801|2017-06-30 07:30,30,32.57,32.57,32.53,32.54,66
20170801|2017-06-30 08:30,30,32.54,32.7,32.54,32.58,2156
20170801|2017-06-30 09:00,30,32.58,32.66,32.53,32.54,1038
20170801|2017-06-30 09:30,30,32.54,32.58,32.4,32.49,1554
20170801|2017-06-30 10:00,30,32.49,32.52,32.41,32.45,721
20170801|2017-06-30 10:30,30,32.46,32.52,32.35,32.42,1159
20170801|2017-06-30 11:00,30,32.42,32.86,32.41,32.64,6805
20170801|2017-06-30 11:30,30,32.63,32.98,32.59,32.84,2881
20170801|2017-06-30 12:00,30,32.83,32.97,32.77,32.96,1277
20170801|2017-06-30 12:30,30,32.97,33,32.79,32.83,1428
20170801|2017-06-30 13:00,30,32.83,33.2,32.83,33.06,3430
20170801|2017-07-02 19:00,3,33.04,33.8,33.04,33.61,2130
20170801|2017-07-02 19:30,3,33.6,33.63,33.4,33.4,340
20170801|2017-07-02 20:00,3,33.4,33.51,33.3,33.48,234
20170801|2017-07-02 20:30,3,33.48,33.48,33.32,33.32,84
20170801|2017-07-02 21:00,3,33.32,33.34,33.3,33.3,165
20170801|2017-07-02 21:30,3,33.31,33.32,33.27,33.29,95
20170801|2017-07-02 22:00,3,33.28,33.28,33.22,33.22,45
20170801|2017-07-02 22:30,3,33.21,33.27,33.21,33.26,74
20170801|2017-07-02 23:00,3,33.26,33.28,33.25,33.28,63
20170801|2017-07-02 23:30,3,33.26,33.27,33.24,33.26,49
20170801|2017-07-03 00:00,3,33.25,33.31,33.25,33.3,44
20170801|2017-07-03 00:30,3,33.31,33.31,33.27,33.27,36
20170801|2017-07-03 01:00,3,33.28,33.28,33.24,33.28,98
20170801|2017-07-03 01:30,3,33.27,33.36,33.27,33.36,361
20170801|2017-07-03 02:00,3,33.36,33.37,33.28,33.31,143
20170801|2017-07-03 02:30,3,33.3,33.34,33.3,33.3,106
20170801|2017-07-03 03:00,3,33.3,33.41,33.3,33.36,377
20170801|2017-07-03 03:30,3,33.37,33.37,33.3,33.3,18
20170801|2017-07-03 04:00,3,33.32,33.32,33.25,33.26,69
20170801|2017-07-03 04:30,3,33.27,33.32,33.26,33.3,239
20170801|2017-07-03 05:00,3,33.32,33.39,33.3,33.38,129
20170801|2017-07-03 05:30,3,33.37,33.43,33.35,33.41,76
20170801|2017-07-03 06:00,3,33.38,33.45,33.33,33.4,198
20170801|2017-07-03 06:30,3,33.4,33.5,33.4,33.45,440
20170801|2017-07-03 07:00,3,33.45,33.48,33.4,33.42,204
20170801|2017-07-03 07:30,3,33.42,33.44,33.41,33.42,62
20170801|2017-07-03 08:30,3,33.42,33.55,33.26,33.37,2895
20170801|2017-07-03 09:00,3,33.36,33.5,33.36,33.47,964
20170801|2017-07-03 09:30,3,33.47,33.54,33.36,33.38,2157
20170801|2017-07-03 10:00,3,33.38,33.53,33.35,33.49,1917
20170801|2017-07-03 10:30,3,33.49,33.58,33.41,33.42,1345
20170801|2017-07-03 11:00,3,33.42,33.5,33.25,33.3,1458
20170801|2017-07-03 11:30,3,33.31,33.41,33.18,33.23,1517
20170801|2017-07-03 12:00,3,33.22,33.25,33.17,33.2,338
20170801|2017-07-05 08:30,5,33.41,33.73,33.24,33.38,4298
20170801|2017-07-05 09:00,5,33.39,33.52,33.34,33.36,2852
20170801|2017-07-05 09:30,5,33.36,33.49,33.26,33.32,1763
20170801|2017-07-05 10:00,5,33.34,33.43,33.29,33.38,1386
20170801|2017-07-05 10:30,5,33.39,33.44,32.04,32.86,8920
20170801|2017-07-05 11:00,5,32.86,33.1,32.73,32.87,4729
20170801|2017-07-05 11:30,5,32.88,33.12,32.85,33.12,3331
20170801|2017-07-05 12:00,5,33.12,33.24,33.08,33.2,2023
20170801|2017-07-05 12:30,5,33.19,33.26,33.08,33.15,1900
20170801|2017-07-05 13:00,5,33.16,33.3,33.15,33.22,2224
20170801|2017-07-05 19:00,6,33.13,33.23,33.07,33.12,578
20170801|2017-07-05 19:30,6,33.12,33.17,33.08,33.12,68
20170801|2017-07-05 20:00,6,33.12,33.18,33.02,33.07,211
20170801|2017-07-05 20:30,6,33.09,33.11,33.05,33.06,85
20170801|2017-07-05 21:00,6,33.03,33.04,32.97,33,185
20170801|2017-07-05 21:30,6,33.01,33.09,33.01,33.07,42
20170801|2017-07-05 22:00,6,33.07,33.09,33.04,33.07,21
20170801|2017-07-05 22:30,6,33.1,33.1,33.07,33.07,17
20170801|2017-07-05 23:00,6,33.08,33.1,33.08,33.09,9
20170801|2017-07-05 23:30,6,33.07,33.09,33.07,33.07,23
20170801|2017-07-06 00:00,6,33.05,33.06,33.05,33.05,8
20170801|2017-07-06 00:30,6,33.06,33.08,33.02,33.04,200
20170801|2017-07-06 01:00,6,33.05,33.1,33.05,33.1,118
20170801|2017-07-06 01:30,6,33.09,33.09,33.04,33.04,37
20170801|2017-07-06 02:00,6,33.1,33.16,33.09,33.1,88
20170801|2017-07-06 02:30,6,33.11,33.11,33.04,33.06,259
20170801|2017-07-06 03:00,6,33.06,33.09,33.04,33.06,61
20170801|2017-07-06 03:30,6,33.05,33.08,33.04,33.08,91
20170801|2017-07-06 04:00,6,33.07,33.07,33.04,33.06,9
20170801|2017-07-06 04:30,6,33.05,33.08,33.05,33.08,131
20170801|2017-07-06 05:00,6,33.03,33.13,33,33.12,419
20170801|2017-07-06 05:30,6,33.1,33.15,33.09,33.12,252
20170801|2017-07-06 06:00,6,33.14,33.14,33.06,33.08,20
20170801|2017-07-06 06:30,6,33.11,33.15,33.06,33.07,103
20170801|2017-07-06 07:00,6,33.08,33.15,33.08,33.14,124
20170801|2017-07-06 07:30,6,33.14,33.14,32.97,33.01,508
20170801|2017-07-06 08:30,6,33,33.15,32.99,33.03,2521
20170801|2017-07-06 09:00,6,33.03,33.11,32.99,33.07,845
20170801|2017-07-06 09:30,6,33.07,33.09,32.96,33,931
20170801|2017-07-06 10:00,6,33,33.11,32.99,33.01,807
20170801|2017-07-06 10:30,6,33.02,33.08,32.94,32.97,1407
20170801|2017-07-06 11:00,6,32.96,33.06,32.95,32.99,604
20170801|2017-07-06 11:30,6,32.98,33.1,32.96,33.03,744
20170801|2017-07-06 12:00,6,33.03,33.1,33,33,511
20170801|2017-07-06 12:30,6,33,33,32.8,32.8,2519
20170801|2017-07-06 13:00,6,32.8,32.99,32.76,32.88,2530
20170801|2017-07-06 19:00,7,32.9,32.9,32.76,32.79,595
20170801|2017-07-06 19:30,7,32.8,32.84,32.78,32.84,230
20170801|2017-07-06 20:00,7,32.85,32.87,32.82,32.85,92
20170801|2017-07-06 20:30,7,32.84,32.84,32.81,32.82,22
20170801|2017-07-06 21:00,7,32.81,32.83,32.8,32.82,42
20170801|2017-07-06 21:30,7,32.8,32.8,32.77,32.77,79
20170801|2017-07-06 22:00,7,32.76,32.76,32.67,32.71,464
20170801|2017-07-06 22:30,7,32.71,32.72,32.7,32.7,62
20170801|2017-07-06 23:00,7,32.71,32.72,32.7,32.7,110
20170801|2017-07-06 23:30,7,32.71,32.72,32.68,32.7,132
20170801|2017-07-07 00:00,7,32.7,32.7,32.67,32.68,144
20170801|2017-07-07 00:30,7,32.68,32.7,32.66,32.68,83
20170801|2017-07-07 01:00,7,32.7,32.74,32.68,32.72,65
20170801|2017-07-07 01:30,7,32.73,32.83,32.73,32.83,258
20170801|2017-07-07 02:00,7,32.81,32.84,32.78,32.84,191
20170801|2017-07-07 02:30,7,32.84,32.84,32.78,32.78,53
20170801|2017-07-07 03:00,7,32.78,32.88,32.78,32.82,181
20170801|2017-07-07 03:30,7,32.81,32.81,32.7,32.71,417
20170801|2017-07-07 04:00,7,32.71,32.75,32.71,32.73,61
20170801|2017-07-07 04:30,7,32.72,32.73,32.67,32.7,86
20170801|2017-07-07 05:00,7,32.71,32.73,32.62,32.63,138
20170801|2017-07-07 05:30,7,32.63,32.68,32.63,32.65,82
20170801|2017-07-07 06:00,7,32.65,32.67,32.64,32.65,60
20170801|2017-07-07 06:30,7,32.65,32.67,32.62,32.62,135
20170801|2017-07-07 07:00,7,32.63,32.7,32.62,32.66,348
20170801|2017-07-07 07:30,7,32.65,32.72,32.64,32.69,243
20170801|2017-07-07 08:30,7,32.75,32.99,32.74,32.87,2925
20170801|2017-07-07 09:00,7,32.86,32.93,32.83,32.89,1033
20170801|2017-07-07 09:30,7,32.9,32.93,32.85,32.89,910
20170801|2017-07-07 10:00,7,32.89,33.11,32.89,33.06,1777
20170801|2017-07-07 10:30,7,33.07,33.13,33,33.11,1132
20170801|2017-07-07 11:00,7,33.13,33.14,32.95,33.01,1560
20170801|2017-07-07 11:30,7,32.99,33.05,32.86,32.86,1106
20170801|2017-07-07 12:00,7,32.89,32.92,32.79,32.89,959
20170801|2017-07-07 12:30,7,32.9,32.93,32.84,32.93,891
20170801|2017-07-07 13:00,7,32.93,32.96,32.8,32.81,1562
20170801|2017-07-09 19:00,10,33.01,33.24,32.98,33.01,1337
20170801|2017-07-09 19:30,10,33.01,33.06,32.98,32.98,261
20170801|2017-07-09 20:00,10,33,33.08,32.97,33.02,406
20170801|2017-07-09 20:30,10,33.01,33.03,32.98,33,205
20170801|2017-07-09 21:00,10,33.01,33.08,33.01,33.05,111
20170801|2017-07-09 21:30,10,33.05,33.09,33.03,33.09,49
20170801|2017-07-09 22:00,10,33.08,33.08,33.06,33.07,28
20170801|2017-07-09 22:30,10,33.08,33.09,33.05,33.05,22
20170801|2017-07-09 23:00,10,33.05,33.05,33.03,33.05,23
20170801|2017-07-09 23:30,10,33.04,33.06,33.04,33.06,39
20170801|2017-07-10 00:00,10,33.07,33.07,33.04,33.04,16
20170801|2017-07-10 00:30,10,33.08,33.08,33.02,33.05,88
20170801|2017-07-10 01:00,10,33.05,33.06,33.03,33.06,84
20170801|2017-07-10 01:30,10,33.04,33.06,33.02,33.04,108
20170801|2017-07-10 02:00,10,33.05,33.12,33.04,33.12,230
20170801|2017-07-10 02:30,10,33.14,33.26,33.11,33.24,362
20170801|2017-07-10 03:00,10,33.23,33.24,33.18,33.21,298
20170801|2017-07-10 03:30,10,33.21,33.34,33.21,33.32,420
20170801|2017-07-10 04:00,10,33.29,33.36,33.27,33.27,391
20170801|2017-07-10 04:30,10,33.25,33.28,33.21,33.28,185
20170801|2017-07-10 05:00,10,33.26,33.3,33.24,33.27,82
20170801|2017-07-10 05:30,10,33.25,33.28,33.22,33.24,123
20170801|2017-07-10 06:00,10,33.24,33.26,33.2,33.21,113
20170801|2017-07-10 06:30,10,33.22,33.22,33.12,33.15,514
20170801|2017-07-10 07:00,10,33.15,33.23,33.15,33.23,180
20170801|2017-07-10 07:30,10,33.23,33.32,33.19,33.31,531
20170801|2017-07-10 08:30,10,33.25,33.35,33.2,33.34,2382
20170801|2017-07-10 09:00,10,33.33,33.52,33.33,33.46,2102
20170801|2017-07-10 09:30,10,33.46,33.5,33.43,33.46,477
20170801|2017-07-10 10:00,10,33.46,33.53,33.4,33.49,1565
20170801|2017-07-10 10:30,10,33.49,33.7,33.49,33.64,2529
20170801|2017-07-10 11:00,10,33.64,33.7,33.64,33.65,1595
20170801|2017-07-10 11:30,10,33.64,33.79,33.64,33.73,2464
20170801|2017-07-10 12:00,10,33.74,33.76,33.57,33.65,856
20170801|2017-07-10 12:30,10,33.66,33.73,33.6,33.73,1040
20170801|2017-07-10 13:00,10,33.72,33.75,33.66,33.74,1846
20170801|2017-07-10 19:00,11,33.68,33.93,33.68,33.73,914
20170801|2017-07-10 19:30,11,33.76,33.79,33.7,33.75,125
20170801|2017-07-10 20:00,11,33.75,33.77,33.69,33.75,421
20170801|2017-07-10 20:30,11,33.75,33.77,33.69,33.7,103
20170801|2017-07-10 21:00,11,33.7,33.71,33.64,33.65,83
20170801|2017-07-10 21:30,11,33.65,33.67,33.62,33.65,103
20170801|2017-07-10 22:00,11,33.64,33.65,33.57,33.57,157
20170801|2017-07-10 22:30,11,33.6,33.63,33.57,33.57,149
20170801|2017-07-10 23:00,11,33.56,33.61,33.55,33.61,32
20170801|2017-07-10 23:30,11,33.61,33.62,33.55,33.56,140
20170801|2017-07-11 00:00,11,33.56,33.56,33.45,33.54,336
20170801|2017-07-11 00:30,11,33.49,33.49,33.25,33.32,491
20170801|2017-07-11 01:00,11,33.3,33.47,33.3,33.46,179
20170801|2017-07-11 01:30,11,33.48,33.63,33.45,33.56,140
20170801|2017-07-11 02:00,11,33.56,33.56,33.48,33.49,223
20170801|2017-07-11 02:30,11,33.49,33.62,33.47,33.52,279
20170801|2017-07-11 03:00,11,33.51,33.51,33.4,33.45,293
20170801|2017-07-11 03:30,11,33.44,33.44,33.41,33.42,40
20170801|2017-07-11 04:00,11,33.42,33.45,33.42,33.45,82
20170801|2017-07-11 04:30,11,33.46,33.46,33.35,33.36,119
20170801|2017-07-11 05:00,11,33.38,33.38,33.33,33.33,149
20170801|2017-07-11 05:30,11,33.33,33.35,33.3,33.32,174
20170801|2017-07-11 06:00,11,33.34,33.35,33.26,33.33,417
20170801|2017-07-11 06:30,11,33.33,33.33,33.27,33.29,355
20170801|2017-07-11 07:00,11,33.29,33.63,33.29,33.53,499
20170801|2017-07-11 07:30,11,33.53,33.53,33.39,33.45,182
20170801|2017-07-11 08:30,11,33.57,33.63,33.36,33.59,2005
20170801|2017-07-11 09:00,11,33.6,33.62,33.42,33.58,1765
20170801|2017-07-11 09:30,11,33.59,33.77,33.58,33.69,1514
20170801|2017-07-11 10:00,11,33.7,33.7,33.6,33.67,640
20170801|2017-07-11 10:30,11,33.68,33.7,33.61,33.69,617
20170801|2017-07-11 11:00,11,33.7,33.73,33.57,33.63,1058
20170801|2017-07-11 11:30,11,33.65,33.74,33.61,33.72,966
20170801|2017-07-11 12:00,11,33.71,33.78,33.68,33.74,779
20170801|2017-07-11 12:30,11,33.74,33.79,33.71,33.78,808
20170801|2017-07-11 13:00,11,33.78,33.85,33.67,33.75,1698
20170801|2017-07-11 19:00,12,33.76,33.79,33.7,33.74,167
20170801|2017-07-11 19:30,12,33.72,33.78,33.72,33.72,140
20170801|2017-07-11 20:00,12,33.72,33.76,33.67,33.7,323
20170801|2017-07-11 20:30,12,33.74,33.75,33.7,33.73,36
20170801|2017-07-11 21:00,12,33.74,33.76,33.69,33.71,43
20170801|2017-07-11 21:30,12,33.72,33.74,33.68,33.71,66
20170801|2017-07-11 22:00,12,33.7,33.73,33.7,33.71,11
20170801|2017-07-11 22:30,12,33.72,33.73,33.72,33.73,11
20170801|2017-07-11 23:00,12,33.73,33.73,33.69,33.7,12
20170801|2017-07-11 23:30,12,33.68,33.69,33.68,33.69,9
20170801|2017-07-12 00:00,12,33.67,33.69,33.66,33.69,61
20170801|2017-07-12 00:30,12,33.68,33.69,33.63,33.63,73
20170801|2017-07-12 01:00,12,33.63,33.67,33.61,33.66,121
20170801|2017-07-12 01:30,12,33.64,33.65,33.62,33.63,20
20170801|2017-07-12 02:00,12,33.64,33.69,33.58,33.59,139
20170801|2017-07-12 02:30,12,33.62,33.63,33.54,33.57,283
20170801|2017-07-12 03:00,12,33.59,33.65,33.57,33.64,153
20170801|2017-07-12 03:30,12,33.64,33.64,33.54,33.54,116
20170801|2017-07-12 04:00,12,33.55,33.6,33.53,33.58,142
20170801|2017-07-12 04:30,12,33.59,33.59,33.53,33.53,107
20170801|2017-07-12 05:00,12,33.54,33.6,33.53,33.6,168
20170801|2017-07-12 05:30,12,33.59,33.59,33.51,33.58,302
20170801|2017-07-12 06:00,12,33.58,33.59,33.51,33.55,132
20170801|2017-07-12 06:30,12,33.54,33.55,33.49,33.5,322
20170801|2017-07-12 07:00,12,33.5,33.59,33.46,33.52,756
20170801|2017-07-12 07:30,12,33.53,33.62,33.53,33.6,181
20170801|2017-07-12 08:30,12,33.69,33.7,33.44,33.67,2604
20170801|2017-07-12 09:00,12,33.66,33.73,33.53,33.68,900
20170801|2017-07-12 09:30,12,33.69,33.71,33.63,33.66,696
20170801|2017-07-12 10:00,12,33.66,33.66,33.56,33.57,444
20170801|2017-07-12 10:30,12,33.57,33.67,33.53,33.66,1399
20170801|2017-07-12 11:00,12,33.67,33.82,33.52,33.62,1749
20170801|2017-07-12 11:30,12,33.63,33.67,33.35,33.57,3259
20170801|2017-07-12 12:00,12,33.57,33.58,33.37,33.48,748
20170801|2017-07-12 12:30,12,33.48,33.64,33.46,33.61,578
20170801|2017-07-12 13:00,12,33.63,33.69,33.48,33.55,1084
20170801|2017-07-12 19:00,13,33.45,33.45,33.21,33.38,1096
20170801|2017-07-12 19:30,13,33.36,33.36,33.26,33.32,81
20170801|2017-07-12 20:00,13,33.33,33.37,33.25,33.25,147
20170801|2017-07-12 20:30,13,33.26,33.27,33.26,33.27,11
20170801|2017-07-12 21:00,13,33.27,33.27,33.22,33.22,19
20170801|2017-07-12 21:30,13,33.23,33.24,33.14,33.17,406
20170801|2017-07-12 22:00,13,33.16,33.23,33.15,33.23,50
20170801|2017-07-12 22:30,13,33.21,33.22,33.19,33.21,6
20170801|2017-07-12 23:00,13,33.21,33.26,33.21,33.26,59
20170801|2017-07-12 23:30,13,33.25,33.27,33.23,33.24,28
20170801|2017-07-13 00:00,13,33.25,33.28,33.23,33.27,147
20170801|2017-07-13 00:30,13,33.28,33.29,33.18,33.22,174
20170801|2017-07-13 01:00,13,33.21,33.23,33.18,33.19,231
20170801|2017-07-13 01:30,13,33.21,33.25,33.21,33.22,67
20170801|2017-07-13 02:00,13,33.26,33.29,33.23,33.24,202
20170801|2017-07-13 02:30,13,33.23,33.25,33.22,33.22,82
20170801|2017-07-13 03:00,13,33.22,33.22,33.2,33.22,78
20170801|2017-07-13 03:30,13,33.23,33.23,33.2,33.22,70
20170801|2017-07-13 04:00,13,33.22,33.22,33.21,33.21,57
20170801|2017-07-13 04:30,13,33.22,33.22,33.17,33.18,98
20170801|2017-07-13 05:00,13,33.18,33.19,33.15,33.15,66
20170801|2017-07-13 05:30,13,33.16,33.19,33.16,33.16,87
20170801|2017-07-13 06:00,13,33.17,33.19,33.17,33.19,33
20170801|2017-07-13 06:30,13,33.18,33.26,33.18,33.21,485
20170801|2017-07-13 07:00,13,33.19,33.22,33.16,33.18,101
20170801|2017-07-13 07:30,13,33.19,33.2,33.12,33.15,692
20170801|2017-07-13 08:30,13,33.19,33.19,33.03,33.18,1814
20170801|2017-07-13 09:00,13,33.17,33.36,33.16,33.28,1582
20170801|2017-07-13 09:30,13,33.27,33.32,33.2,33.28,955
20170801|2017-07-13 10:00,13,33.3,33.35,33.25,33.27,714
20170801|2017-07-13 10:30,13,33.3,33.37,33.23,33.35,1027
20170801|2017-07-13 11:00,13,33.35,33.35,33.22,33.28,746
20170801|2017-07-13 11:30,13,33.29,33.33,33.14,33.15,1577
20170801|2017-07-13 12:00,13,33.15,33.17,33.05,33.14,1163
20170801|2017-07-13 12:30,13,33.15,33.15,33.05,33.12,1883
20170801|2017-07-13 13:00,13,33.12,33.17,33.02,33.13,1813
20170801|2017-07-13 19:00,14,32.94,32.98,32.89,32.98,908
20170801|2017-07-13 19:30,14,32.98,33,32.95,32.98,50
20170801|2017-07-13 20:00,14,33,33.05,32.96,32.98,50
20170801|2017-07-13 20:30,14,32.98,32.98,32.92,32.96,66
20170801|2017-07-13 21:00,14,32.95,32.99,32.89,32.94,66
20170801|2017-07-13 21:30,14,32.94,32.99,32.94,32.97,29
20170801|2017-07-13 22:00,14,32.98,33,32.98,32.98,4
20170801|2017-07-13 22:30,14,32.98,32.99,32.98,32.98,4
20170801|2017-07-13 23:00,14,33.02,33.02,33,33.02,21
20170801|2017-07-13 23:30,14,33.02,33.09,33.02,33.04,111
20170801|2017-07-14 00:00,14,33.01,33.07,33,33.06,53
20170801|2017-07-14 00:30,14,33.08,33.09,33.05,33.09,23
20170801|2017-07-14 01:00,14,33.06,33.07,33.05,33.06,50
20170801|2017-07-14 01:30,14,33.05,33.09,33.05,33.08,171
20170801|2017-07-14 02:00,14,33.08,33.15,33.08,33.13,214
20170801|2017-07-14 02:30,14,33.13,33.15,33.13,33.14,36
20170801|2017-07-14 03:00,14,33.15,33.2,33.14,33.18,127
20170801|2017-07-14 03:30,14,33.19,33.2,33.17,33.19,172
20170801|2017-07-14 04:00,14,33.2,33.2,33.13,33.14,94
20170801|2017-07-14 04:30,14,33.14,33.17,33.13,33.16,31
20170801|2017-07-14 05:00,14,33.13,33.16,33.09,33.16,131
20170801|2017-07-14 05:30,14,33.14,33.2,33.1,33.13,114
20170801|2017-07-14 06:00,14,33.11,33.13,33.1,33.12,99
20170801|2017-07-14 06:30,14,33.12,33.14,33.11,33.12,145
20170801|2017-07-14 07:00,14,33.13,33.13,33.08,33.13,283
20170801|2017-07-14 07:30,14,33.14,33.2,33.1,33.2,153
20170801|2017-07-14 08:30,14,33.18,33.24,33.08,33.17,991
20170801|2017-07-14 09:00,14,33.17,33.24,33.08,33.18,1096
20170801|2017-07-14 09:30,14,33.2,33.24,33.14,33.24,724
20170801|2017-07-14 10:00,14,33.25,33.33,33.22,33.28,1129
20170801|2017-07-14 10:30,14,33.27,33.28,33.17,33.24,462
20170801|2017-07-14 11:00,14,33.25,33.26,33.12,33.19,651
20170801|2017-07-14 11:30,14,33.2,33.22,33.04,33.11,472
20170801|2017-07-14 12:00,14,33.12,33.21,33.11,33.15,447
20170801|2017-07-14 12:30,14,33.15,33.18,33.1,33.13,650
20170801|2017-07-14 13:00,14,33.14,33.44,33.1,33.43,1183
20170801|2017-07-16 19:00,17,33.27,33.44,33.25,33.31,259
20170801|2017-07-16 19:30,17,33.29,33.29,33.25,33.29,39
20170801|2017-07-16 20:00,17,33.31,33.33,33.21,33.26,309
20170801|2017-07-16 20:30,17,33.25,33.25,33.21,33.23,10
20170801|2017-07-16 21:00,17,33.26,33.26,33.25,33.25,3
20170801|2017-07-16 21:30,17,33.27,33.27,33.24,33.26,6
20170801|2017-07-16 22:00,17,33.27,33.33,33.27,33.29,31
20170801|2017-07-16 22:30,17,33.33,33.33,33.33,33.33,2
20170801|2017-07-16 23:00,17,33.32,33.32,33.32,33.32,1
20170801|2017-07-16 23:30,17,33.32,33.32,33.31,33.32,14
20170801|2017-07-17 00:00,17,33.3,33.3,33.3,33.3,12
20170801|2017-07-17 00:30,17,33.27,33.31,33.27,33.27,10
20170801|2017-07-17 01:00,17,33.28,33.3,33.23,33.23,38
20170801|2017-07-17 01:30,17,33.25,33.25,33.22,33.24,34
20170801|2017-07-17 02:00,17,33.24,33.26,33.21,33.21,84
20170801|2017-07-17 02:30,17,33.2,33.22,33.19,33.2,109
20170801|2017-07-17 03:00,17,33.2,33.25,33.2,33.2,28
20170801|2017-07-17 03:30,17,33.22,33.32,33.19,33.19,93
20170801|2017-07-17 04:00,17,33.19,33.21,33.19,33.19,12
20170801|2017-07-17 04:30,17,33.19,33.22,33.19,33.22,77
20170801|2017-07-17 05:00,17,33.22,33.29,33.22,33.28,31
20170801|2017-07-17 05:30,17,33.29,33.31,33.24,33.24,29
20170801|2017-07-17 06:00,17,33.26,33.38,33.25,33.31,224
20170801|2017-07-17 06:30,17,33.31,33.33,33.28,33.32,52
20170801|2017-07-17 07:00,17,33.31,33.33,33.3,33.31,77
20170801|2017-07-17 07:30,17,33.31,33.31,33.28,33.28,30
20170801|2017-07-17 08:30,17,33.35,33.48,33.26,33.31,1079
20170801|2017-07-17 09:00,17,33.3,33.31,33.21,33.27,546
20170801|2017-07-17 09:30,17,33.27,33.35,33.25,33.35,475
20170801|2017-07-17 10:00,17,33.36,33.42,33.35,33.4,411
20170801|2017-07-17 10:30,17,33.39,33.43,33.34,33.42,467
20170801|2017-07-17 11:00,17,33.41,33.43,33.25,33.27,966
20170801|2017-07-17 11:30,17,33.26,33.26,33.08,33.1,1426
20170801|2017-07-17 12:00,17,33.11,33.12,33.06,33.11,602
20170801|2017-07-17 12:30,17,33.11,33.11,33.05,33.08,541
20170801|2017-07-17 13:00,17,33.08,33.1,32.97,33.01,944
20170801|2017-07-17 19:00,18,33.11,33.28,33.11,33.27,611
20170801|2017-07-17 19:30,18,33.24,33.32,33.22,33.26,104
20170801|2017-07-17 20:00,18,33.26,33.31,33.2,33.21,114
20170801|2017-07-17 20:30,18,33.22,33.24,33.2,33.23,47
20170801|2017-07-17 21:00,18,33.26,33.27,33.2,33.25,19
20170801|2017-07-17 21:30,18,33.25,33.25,33.22,33.24,8
20170801|2017-07-17 22:00,18,33.24,33.27,33.2,33.2,93
20170801|2017-07-17 22:30,18,33.18,33.22,33.18,33.22,15
20170801|2017-07-17 23:00,18,33.24,33.24,33.23,33.23,3
20170801|2017-07-17 23:30,18,33.22,33.25,33.22,33.23,76
20170801|2017-07-18 00:00,18,33.22,33.23,33.21,33.21,26
20170801|2017-07-18 00:30,18,33.2,33.2,33.05,33.05,248
20170801|2017-07-18 01:00,18,33.05,33.14,33.05,33.13,52
20170801|2017-07-18 01:30,18,33.11,33.14,33.1,33.13,75
20170801|2017-07-18 02:00,18,33.14,33.14,33.08,33.11,59
20170801|2017-07-18 02:30,18,33.11,33.15,33.11,33.15,99
20170801|2017-07-18 03:00,18,33.14,33.21,33.09,33.21,75
20170801|2017-07-18 03:30,18,33.21,33.22,33.18,33.21,167
20170801|2017-07-18 04:00,18,33.22,33.24,33.2,33.23,82
20170801|2017-07-18 04:30,18,33.22,33.28,33.21,33.28,148
20170801|2017-07-18 05:00,18,33.28,33.32,33.25,33.32,112
20170801|2017-07-18 05:30,18,33.32,33.32,33.28,33.32,7
20170801|2017-07-18 06:00,18,33.3,33.32,33.22,33.29,289
20170801|2017-07-18 06:30,18,33.28,33.31,33.28,33.29,62
20170801|2017-07-18 07:00,18,33.31,33.37,33.31,33.34,234
20170801|2017-07-18 07:30,18,33.34,33.36,33.31,33.35,115
20170801|2017-07-18 08:30,18,33.35,33.46,33.35,33.38,1483
20170801|2017-07-18 09:00,18,33.39,33.43,33.33,33.34,516
20170801|2017-07-18 09:30,18,33.34,33.4,33.29,33.4,813
20170801|2017-07-18 10:00,18,33.39,33.46,33.34,33.43,953
20170801|2017-07-18 10:30,18,33.44,33.6,33.41,33.41,1909
20170801|2017-07-18 11:00,18,33.4,33.46,33.28,33.3,833
20170801|2017-07-18 11:30,18,33.28,33.32,33.16,33.2,1275
20170801|2017-07-18 12:00,18,33.19,33.26,33.19,33.22,418
20170801|2017-07-18 12:30,18,33.22,33.27,33.18,33.25,659
20170801|2017-07-18 13:00,18,33.24,33.25,33.11,33.16,1321
20170801|2017-07-18 19:00,19,33.16,33.2,33.03,33.14,286
20170801|2017-07-18 19:30,19,33.11,33.19,33.11,33.17,36
20170801|2017-07-18 20:00,19,33.19,33.26,33.11,33.14,222
20170801|2017-07-18 20:30,19,33.17,33.17,33.09,33.13,39
20170801|2017-07-18 21:00,19,33.11,33.12,33.07,33.12,57
20170801|2017-07-18 21:30,19,33.14,33.14,33.07,33.11,28
20170801|2017-07-18 22:00,19,33.1,33.16,33.1,33.16,22
20170801|2017-07-18 22:30,19,33.16,33.16,33.16,33.16,5
20170801|2017-07-18 23:00,19,33.15,33.15,33.09,33.1,21
20170801|2017-07-18 23:30,19,33.09,33.11,33.08,33.11,13
20170801|2017-07-19 00:00,19,33.09,33.13,33.09,33.12,59
20170801|2017-07-19 00:30,19,33.12,33.12,33.1,33.1,63
20170801|2017-07-19 01:00,19,33.11,33.14,33.11,33.13,46
20170801|2017-07-19 01:30,19,33.13,33.16,33.12,33.15,152
20170801|2017-07-19 02:00,19,33.17,33.28,33.17,33.24,174
20170801|2017-07-19 02:30,19,33.21,33.26,33.21,33.25,112
20170801|2017-07-19 03:00,19,33.24,33.24,33.19,33.19,110
20170801|2017-07-19 03:30,19,33.19,33.23,33.19,33.23,28
20170801|2017-07-19 04:00,19,33.24,33.29,33.22,33.29,50
20170801|2017-07-19 04:30,19,33.27,33.3,33.24,33.28,147
20170801|2017-07-19 05:00,19,33.28,33.3,33.25,33.27,33
20170801|2017-07-19 05:30,19,33.26,33.26,33.25,33.25,5
20170801|2017-07-19 06:00,19,33.25,33.26,33.21,33.21,35
20170801|2017-07-19 06:30,19,33.21,33.27,33.21,33.27,28
20170801|2017-07-19 07:00,19,33.26,33.28,33.21,33.28,62
20170801|2017-07-19 07:30,19,33.28,33.29,33.25,33.29,127
20170801|2017-07-19 08:30,19,33.29,33.51,33.26,33.4,1352
20170801|2017-07-19 09:00,19,33.42,33.6,33.41,33.54,1186
20170801|2017-07-19 09:30,19,33.55,33.69,33.5,33.52,1404
20170801|2017-07-19 10:00,19,33.52,33.56,33.43,33.48,953
20170801|2017-07-19 10:30,19,33.48,33.5,33.31,33.41,971
20170801|2017-07-19 11:00,19,33.4,33.47,33.38,33.43,481
20170801|2017-07-19 11:30,19,33.42,33.49,33.4,33.44,348
20170801|2017-07-19 12:00,19,33.46,33.48,33.42,33.42,221
20170801|2017-07-19 12:30,19,33.43,33.44,33.37,33.42,758
20170801|2017-07-19 13:00,19,33.4,33.5,33.38,33.47,1209
20170801|2017-07-19 19:00,20,33.46,33.54,33.45,33.53,93
20170801|2017-07-19 19:30,20,33.52,33.52,33.46,33.5,35
20170801|2017-07-19 20:00,20,33.5,33.57,33.46,33.57,136
20170801|2017-07-19 20:30,20,33.55,33.55,33.42,33.49,41
20170801|2017-07-19 21:00,20,33.5,33.51,33.49,33.49,5
20170801|2017-07-19 21:30,20,33.5,33.5,33.43,33.44,37
20170801|2017-07-19 22:00,20,33.45,33.48,33.45,33.48,15
20170801|2017-07-19 22:30,20,33.47,33.47,33.46,33.46,2
20170801|2017-07-19 23:00,20,33.5,33.5,33.47,33.47,4
20170801|2017-07-19 23:30,20,33.45,33.46,33.45,33.45,8
20170801|2017-07-20 00:00,20,33.47,33.48,33.47,33.47,13
20170801|2017-07-20 00:30,20,33.46,33.5,33.45,33.45,130
20170801|2017-07-20 01:00,20,33.46,33.46,33.44,33.44,28
20170801|2017-07-20 01:30,20,33.45,33.47,33.45,33.45,53
20170801|2017-07-20 02:00,20,33.48,33.56,33.48,33.55,121
20170801|2017-07-20 02:30,20,33.52,33.56,33.52,33.52,109
20170801|2017-07-20 03:00,20,33.54,33.56,33.51,33.53,91
20170801|2017-07-20 03:30,20,33.54,33.62,33.53,33.62,116
20170801|2017-07-20 04:00,20,33.63,33.65,33.61,33.64,219
20170801|2017-07-20 04:30,20,33.65,33.73,33.61,33.71,394
20170801|2017-07-20 05:00,20,33.71,33.74,33.69,33.72,336
20170801|2017-07-20 05:30,20,33.69,33.73,33.69,33.71,113
20170801|2017-07-20 06:00,20,33.71,33.76,33.7,33.71,248
20170801|2017-07-20 06:30,20,33.72,33.75,33.7,33.71,77
20170801|2017-07-20 07:00,20,33.71,33.74,33.69,33.74,228
20170801|2017-07-20 07:30,20,33.74,33.77,33.69,33.74,216
20170801|2017-07-20 08:30,20,33.77,33.85,33.61,33.68,1820
20170801|2017-07-20 09:00,20,33.67,33.9,33.66,33.79,872
20170801|2017-07-20 09:30,20,33.8,33.96,33.79,33.96,1443
20170801|2017-07-20 10:00,20,33.96,33.96,33.71,33.79,876
20170801|2017-07-20 10:30,20,33.78,33.81,33.74,33.76,294
20170801|2017-07-20 11:00,20,33.77,33.95,33.75,33.88,1099
20170801|2017-07-20 11:30,20,33.89,33.91,33.8,33.86,784
20170801|2017-07-20 12:00,20,33.87,33.89,33.81,33.88,706
20170801|2017-07-20 12:30,20,33.88,33.91,33.81,33.86,983
20170801|2017-07-20 13:00,20,33.86,34.03,33.8,33.97,1839
20170801|2017-07-20 19:00,21,33.89,33.96,33.83,33.85,142
20170801|2017-07-20 19:30,21,33.83,33.91,33.83,33.88,165
20170801|2017-07-20 20:00,21,33.89,33.89,33.79,33.79,39
20170801|2017-07-20 20:30,21,33.82,33.83,33.8,33.83,4
20170801|2017-07-20 21:00,21,33.84,33.84,33.84,33.84,4
20170801|2017-07-20 21:30,21,33.83,33.83,33.64,33.64,178
20170801|2017-07-20 22:00,21,33.67,33.75,33.64,33.75,21
20170801|2017-07-20 22:30,21,33.74,33.74,33.74,33.74,2
20170801|2017-07-20 23:30,21,33.71,33.71,33.71,33.71,3
20170801|2017-07-21 00:30,21,33.71,33.73,33.71,33.72,5
20170801|2017-07-21 01:00,21,33.74,33.77,33.72,33.77,15
20170801|2017-07-21 01:30,21,33.8,33.84,33.79,33.8,38
20170801|2017-07-21 02:00,21,33.77,33.78,33.74,33.75,16
20170801|2017-07-21 02:30,21,33.73,33.74,33.71,33.74,19
20170801|2017-07-21 03:00,21,33.73,33.77,33.72,33.73,19
20170801|2017-07-21 03:30,21,33.73,33.73,33.72,33.73,16
20170801|2017-07-21 04:00,21,33.75,33.82,33.75,33.82,264
20170801|2017-07-21 04:30,21,33.76,33.78,33.73,33.78,132
20170801|2017-07-21 05:00,21,33.77,33.82,33.77,33.81,128
20170801|2017-07-21 05:30,21,33.82,33.83,33.77,33.82,130
20170801|2017-07-21 06:00,21,33.79,33.79,33.73,33.75,114
20170801|2017-07-21 06:30,21,33.75,33.8,33.75,33.8,40
20170801|2017-07-21 07:00,21,33.79,33.84,33.76,33.84,145
20170801|2017-07-21 07:30,21,33.82,33.84,33.81,33.83,70
20170801|2017-07-21 08:30,21,33.82,33.93,33.74,33.78,1921
20170801|2017-07-21 09:00,21,33.77,33.83,33.7,33.73,789
20170801|2017-07-21 09:30,21,33.72,33.73,33.65,33.69,686
20170801|2017-07-21 10:00,21,33.68,33.73,33.66,33.68,634
20170801|2017-07-21 10:30,21,33.69,33.74,33.65,33.72,549
20170801|2017-07-21 11:00,21,33.72,33.78,33.7,33.7,378
20170801|2017-07-21 11:30,21,33.7,33.83,33.7,33.8,301
20170801|2017-07-21 12:00,21,33.8,33.83,33.72,33.74,258
20170801|2017-07-21 12:30,21,33.75,33.82,33.73,33.79,619
20170801|2017-07-21 13:00,21,33.78,33.83,33.74,33.81,1361
20170801|2017-07-23 19:00,24,33.6,33.72,33.55,33.59,465
20170801|2017-07-23 19:30,24,33.59,33.62,33.53,33.59,94
20170801|2017-07-23 20:00,24,33.55,33.55,33.33,33.37,296
20170801|2017-07-23 20:30,24,33.36,33.36,33.28,33.31,210
20170801|2017-07-23 21:00,24,33.27,33.27,33.23,33.27,62
20170801|2017-07-23 21:30,24,33.3,33.35,33.3,33.35,18
20170801|2017-07-23 22:00,24,33.35,33.35,33.32,33.35,11
20170801|2017-07-23 22:30,24,33.33,33.39,33.33,33.39,15
20170801|2017-07-23 23:00,24,33.44,33.46,33.42,33.45,159
20170801|2017-07-23 23:30,24,33.43,33.45,33.43,33.43,9
20170801|2017-07-24 00:00,24,33.41,33.41,33.4,33.4,2
20170801|2017-07-24 00:30,24,33.39,33.41,33.38,33.41,11
20170801|2017-07-24 01:00,24,33.38,33.38,33.33,33.33,152
20170801|2017-07-24 01:30,24,33.31,33.35,33.31,33.34,14
20170801|2017-07-24 02:00,24,33.37,33.45,33.37,33.42,44
20170801|2017-07-24 02:30,24,33.4,33.41,33.38,33.4,10
20170801|2017-07-24 03:00,24,33.4,33.46,33.4,33.45,67
20170801|2017-07-24 03:30,24,33.45,33.46,33.45,33.45,125
20170801|2017-07-24 04:00,24,33.45,33.5,33.41,33.42,79
20170801|2017-07-24 04:30,24,33.43,33.43,33.38,33.38,20
20170801|2017-07-24 05:00,24,33.38,33.42,33.38,33.38,56
20170801|2017-07-24 05:30,24,33.37,33.41,33.37,33.4,29
20170801|2017-07-24 06:00,24,33.4,33.57,33.4,33.56,133
20170801|2017-07-24 06:30,24,33.55,33.55,33.45,33.51,221
20170801|2017-07-24 07:00,24,33.46,33.48,33.37,33.44,80
20170801|2017-07-24 07:30,24,33.44,33.48,33.42,33.42,160
20170801|2017-07-24 08:30,24,33.4,33.56,33.33,33.41,1538
20170801|2017-07-24 09:00,24,33.42,33.5,33.35,33.41,832
20170801|2017-07-24 09:30,24,33.41,33.51,33.38,33.48,375
20170801|2017-07-24 10:00,24,33.5,33.55,33.47,33.55,276
20170801|2017-07-24 10:30,24,33.55,33.57,33.5,33.53,512
20170801|2017-07-24 11:00,24,33.55,33.57,33.52,33.52,660
20170801|2017-07-24 11:30,24,33.53,33.57,33.48,33.52,326
20170801|2017-07-24 12:00,24,33.52,33.53,33.47,33.48,183
20170801|2017-07-24 12:30,24,33.49,33.56,33.45,33.52,716
20170801|2017-07-24 13:00,24,33.53,33.64,33.49,33.63,853
20170801|2017-07-24 19:00,25,33.96,34.14,33.88,33.98,1163
20170801|2017-07-24 19:30,25,33.96,33.97,33.94,33.96,12
20170801|2017-07-24 20:00,25,33.84,33.85,33.8,33.81,38
20170801|2017-07-24 20:30,25,33.85,33.85,33.78,33.78,47
20170801|2017-07-24 21:00,25,33.81,33.85,33.81,33.85,4
20170801|2017-07-24 21:30,25,33.83,33.83,33.83,33.83,9
20170801|2017-07-24 22:00,25,33.84,33.84,33.84,33.84,2
20170801|2017-07-24 22:30,25,33.83,33.85,33.83,33.85,268
20170801|2017-07-24 23:00,25,33.85,33.85,33.85,33.85,113
20170801|2017-07-24 23:30,25,33.94,33.94,33.86,33.86,24
20170801|2017-07-25 00:00,25,33.85,33.87,33.85,33.87,9
20170801|2017-07-25 00:30,25,33.86,33.93,33.86,33.92,6
20170801|2017-07-25 01:00,25,33.93,33.97,33.87,33.93,12
20170801|2017-07-25 01:30,25,33.92,33.96,33.92,33.92,158
20170801|2017-07-25 02:00,25,33.94,33.94,33.88,33.88,11
20170801|2017-07-25 02:30,25,33.91,33.91,33.84,33.85,34
20170801|2017-07-25 03:00,25,33.86,33.86,33.79,33.81,181
20170801|2017-07-25 03:30,25,33.78,33.8,33.75,33.8,25
20170801|2017-07-25 04:00,25,33.79,33.89,33.77,33.88,373
20170801|2017-07-25 04:30,25,33.89,33.95,33.87,33.94,69
20170801|2017-07-25 05:00,25,33.92,33.92,33.86,33.88,89
20170801|2017-07-25 05:30,25,33.87,33.91,33.86,33.88,46
20170801|2017-07-25 06:00,25,33.88,33.9,33.83,33.84,52
20170801|2017-07-25 06:30,25,33.85,33.85,33.81,33.84,235
20170801|2017-07-25 07:00,25,33.84,33.89,33.82,33.88,39
20170801|2017-07-25 07:30,25,33.86,33.86,33.8,33.84,57
20170801|2017-07-25 08:30,25,33.87,33.96,33.78,33.85,1273
20170801|2017-07-25 09:00,25,33.86,33.87,33.63,33.73,1129
20170801|2017-07-25 09:30,25,33.73,33.83,33.66,33.7,798
20170801|2017-07-25 10:00,25,33.69,33.77,33.68,33.76,622
20170801|2017-07-25 10:30,25,33.75,33.85,33.72,33.84,537
20170801|2017-07-25 11:00,25,33.85,33.86,33.75,33.79,409
20170801|2017-07-25 11:30,25,33.79,33.79,33.69,33.71,381
20170801|2017-07-25 12:00,25,33.73,33.8,33.71,33.79,278
20170801|2017-07-25 12:30,25,33.79,33.8,33.67,33.67,683
20170801|2017-07-25 13:00,25,33.67,33.68,33.45,33.46,2397
20170801|2017-07-25 19:00,26,33.49,33.51,33.43,33.48,74
20170801|2017-07-25 19:30,26,33.5,33.51,33.5,33.51,3
20170801|2017-07-25 20:00,26,33.55,33.64,33.55,33.64,41
20170801|2017-07-25 20:30,26,33.58,33.61,33.56,33.61,7
20170801|2017-07-25 21:00,26,33.56,33.56,33.55,33.56,5
20170801|2017-07-25 21:30,26,33.53,33.59,33.53,33.57,6
20170801|2017-07-25 22:00,26,33.57,33.57,33.56,33.56,2
20170801|2017-07-25 22:30,26,33.56,33.57,33.53,33.53,18
20170801|2017-07-25 23:00,26,33.51,33.51,33.51,33.51,1
20170801|2017-07-25 23:30,26,33.54,33.55,33.54,33.55,15
20170801|2017-07-26 00:00,26,33.52,33.52,33.52,33.52,1
20170801|2017-07-26 00:30,26,33.49,33.51,33.44,33.44,70
20170801|2017-07-26 01:00,26,33.44,33.46,33.44,33.46,15
20170801|2017-07-26 01:30,26,33.48,33.49,33.47,33.47,20
20170801|2017-07-26 02:00,26,33.43,33.46,33.38,33.42,141
20170801|2017-07-26 02:30,26,33.46,33.54,33.46,33.54,132
20170801|2017-07-26 03:00,26,33.57,33.57,33.55,33.56,42
20170801|2017-07-26 03:30,26,33.55,33.56,33.52,33.52,51
20170801|2017-07-26 04:00,26,33.52,33.61,33.52,33.61,70
20170801|2017-07-26 04:30,26,33.62,33.64,33.61,33.63,44
20170801|2017-07-26 05:00,26,33.65,33.74,33.65,33.71,124
20170801|2017-07-26 05:30,26,33.72,33.74,33.72,33.74,4
20170801|2017-07-26 06:00,26,33.72,33.73,33.55,33.63,35
20170801|2017-07-26 06:30,26,33.63,33.66,33.56,33.58,111
20170801|2017-07-26 07:00,26,33.59,33.6,33.47,33.48,228
20170801|2017-07-26 07:30,26,33.5,33.53,33.46,33.52,29
20170801|2017-07-26 08:30,26,33.54,33.73,33.48,33.73,961
20170801|2017-07-26 09:00,26,33.73,33.73,33.55,33.6,527
20170801|2017-07-26 09:30,26,33.6,33.7,33.6,33.66,195
20170801|2017-07-26 10:00,26,33.65,33.68,33.53,33.54,191
20170801|2017-07-26 10:30,26,33.54,33.65,33.51,33.63,240
20170801|2017-07-26 11:00,26,33.64,33.71,33.63,33.68,265
20170801|2017-07-26 11:30,26,33.69,33.74,33.66,33.71,256
20170801|2017-07-26 12:00,26,33.72,33.83,33.7,33.75,293
20170801|2017-07-26 12:30,26,33.75,33.8,33.7,33.79,284
20170801|2017-07-26 13:00,26,33.79,33.87,33.65,33.77,603
20170801|2017-07-26 19:00,27,33.73,33.87,33.73,33.79,140
20170801|2017-07-26 19:30,27,33.82,33.84,33.82,33.83,17
20170801|2017-07-26 20:00,27,33.78,33.89,33.76,33.86,19
20170801|2017-07-26 20:30,27,33.87,33.88,33.82,33.85,29
20170801|2017-07-26 21:00,27,33.84,33.86,33.8,33.83,41
20170801|2017-07-26 21:30,27,33.82,33.91,33.82,33.84,24
20170801|2017-07-26 22:00,27,33.86,33.88,33.85,33.85,33
20170801|2017-07-26 22:30,27,33.92,33.92,33.84,33.84,18
20170801|2017-07-26 23:00,27,33.83,33.86,33.83,33.86,6
20170801|2017-07-26 23:30,27,33.86,33.86,33.84,33.84,8
20170801|2017-07-27 00:00,27,33.88,33.88,33.88,33.88,3
20170801|2017-07-27 00:30,27,33.86,33.89,33.86,33.88,25
20170801|2017-07-27 01:00,27,33.89,33.89,33.88,33.88,6
20170801|2017-07-27 01:30,27,33.86,33.91,33.82,33.85,31
20170801|2017-07-27 02:00,27,33.85,33.98,33.84,33.96,312
20170801|2017-07-27 02:30,27,33.94,34.03,33.94,34.02,109
20170801|2017-07-27 03:00,27,34.02,34.18,34.02,34.18,241
20170801|2017-07-27 03:30,27,34.14,34.2,34.12,34.13,424
20170801|2017-07-27 04:00,27,34.14,34.14,34.05,34.07,44
20170801|2017-07-27 04:30,27,34.07,34.07,34.07,34.07,22
20170801|2017-07-27 05:00,27,34.06,34.06,34.03,34.03,7
20170801|2017-07-27 05:30,27,34.04,34.05,34.03,34.03,9
20170801|2017-07-27 06:00,27,34.03,34.03,34.03,34.03,3
20170801|2017-07-27 06:30,27,34.03,34.04,33.97,34,39
20170801|2017-07-27 07:00,27,34,34,33.93,33.96,36
20170801|2017-07-27 07:30,27,33.96,34,33.95,34,47
20170801|2017-07-27 08:30,27,34,34.13,33.96,33.97,663
20170801|2017-07-27 09:00,27,33.97,34.03,33.94,33.96,162
20170801|2017-07-27 09:30,27,33.97,34,33.75,33.82,804
20170801|2017-07-27 10:00,27,33.82,33.85,33.66,33.71,1008
20170801|2017-07-27 10:30,27,33.72,33.76,33.7,33.75,449
20170801|2017-07-27 11:00,27,33.75,33.8,33.72,33.75,193
20170801|2017-07-27 11:30,27,33.74,33.82,33.72,33.78,266
20170801|2017-07-27 12:00,27,33.78,33.84,33.73,33.82,157
20170801|2017-07-27 12:30,27,33.83,33.89,33.79,33.82,608
20170801|2017-07-27 13:00,27,33.83,33.86,33.77,33.81,624
20170801|2017-07-27 18:30,28,33.76,33.76,33.76,33.76,24
20170801|2017-07-27 19:00,28,33.7,33.85,33.7,33.77,99
20170801|2017-07-27 19:30,28,33.78,33.78,33.74,33.74,4
20170801|2017-07-27 20:00,28,33.77,33.78,33.67,33.67,189
20170801|2017-07-27 20:30,28,33.72,33.72,33.6,33.6,151
20170801|2017-07-27 21:00,28,33.61,33.63,33.59,33.63,9
20170801|2017-07-27 21:30,28,33.64,33.66,33.64,33.66,9
20170801|2017-07-27 22:00,28,33.64,33.64,33.55,33.57,40
20170801|2017-07-27 22:30,28,33.55,33.64,33.55,33.64,21
20170801|2017-07-27 23:00,28,33.64,33.66,33.62,33.62,24
20170801|2017-07-27 23:30,28,33.63,33.69,33.63,33.69,44
20170801|2017-07-28 00:00,28,33.68,33.68,33.65,33.66,20
20170801|2017-07-28 00:30,28,33.62,33.66,33.59,33.66,134
20170801|2017-07-28 01:00,28,33.66,33.7,33.66,33.69,14
20170801|2017-07-28 01:30,28,33.64,33.66,33.61,33.61,32
20170801|2017-07-28 02:00,28,33.64,33.75,33.63,33.72,31
20170801|2017-07-28 02:30,28,33.74,33.74,33.72,33.72,10
20170801|2017-07-28 03:00,28,33.75,33.75,33.73,33.73,5
20170801|2017-07-28 03:30,28,33.75,33.75,33.71,33.72,9
20170801|2017-07-28 04:00,28,33.75,33.76,33.7,33.76,63
20170801|2017-07-28 04:30,28,33.76,33.79,33.73,33.73,70
20170801|2017-07-28 05:00,28,33.68,33.69,33.68,33.69,2
20170801|2017-07-28 05:30,28,33.72,33.73,33.71,33.71,42
20170801|2017-07-28 06:00,28,33.73,33.73,33.72,33.72,7
20170801|2017-07-28 06:30,28,33.74,33.74,33.73,33.73,11
20170801|2017-07-28 07:00,28,33.71,33.73,33.7,33.7,74
20170801|2017-07-28 07:30,28,33.69,33.72,33.68,33.69,19
20170801|2017-07-28 08:30,28,33.7,33.77,33.66,33.76,928
20170801|2017-07-28 09:00,28,33.76,33.84,33.73,33.84,440
20170801|2017-07-28 09:30,28,33.82,33.86,33.79,33.85,366
20170801|2017-07-28 10:00,28,33.85,34.06,33.85,34.06,639
20170801|2017-07-28 10:30,28,34.05,34.18,33.98,34.17,260
20170801|2017-07-28 11:00,28,34.15,35.16,34.15,34.89,781
20170801|2017-07-28 11:30,28,34.89,34.98,34.73,34.79,450
20170801|2017-07-28 12:00,28,34.8,34.85,34.6,34.76,564
20170801|2017-07-28 12:30,28,34.76,34.84,34.68,34.78,718
20170801|2017-07-28 13:00,28,34.78,34.8,34.55,34.62,456
20170801|2017-07-30 19:00,31,34.7,34.7,34.33,34.45,68
20170801|2017-07-30 19:30,31,34.46,34.52,34.44,34.47,13
20170801|2017-07-30 20:00,31,34.45,34.45,34.42,34.42,8
20170801|2017-07-30 20:30,31,34.48,34.48,34.48,34.48,1
20170801|2017-07-31 00:00,31,34.49,34.49,34.49,34.49,2
20170801|2017-07-31 01:30,31,34.51,34.53,34.51,34.53,4
20170801|2017-07-31 02:30,31,34.5,34.57,34.5,34.54,7
20170801|2017-07-31 03:00,31,34.55,34.55,34.55,34.55,1
20170801|2017-07-31 03:30,31,34.55,34.58,34.55,34.55,102
20170801|2017-07-31 04:00,31,34.55,34.55,34.51,34.51,14
20170801|2017-07-31 04:30,31,34.54,34.55,34.52,34.52,4
20170801|2017-07-31 05:00,31,34.49,34.49,34.45,34.45,2
20170801|2017-07-31 06:00,31,34.41,34.41,34.35,34.39,9
20170801|2017-07-31 06:30,31,34.47,34.47,34.47,34.47,1
20170801|2017-07-31 07:00,31,34.49,34.52,34.49,34.52,28
20170801|2017-07-31 07:30,31,34.47,34.47,34.44,34.44,6
20170801|2017-07-31 08:30,31,34.43,34.52,34.39,34.51,233
20170801|2017-07-31 09:00,31,34.5,34.76,34.5,34.72,83
20170801|2017-07-31 09:30,31,34.71,34.72,34.57,34.61,96
20170801|2017-07-31 10:00,31,34.6,34.77,34.58,34.77,66
20170801|2017-07-31 10:30,31,34.76,34.76,34.68,34.76,83
20170801|2017-07-31 11:00,31,34.78,34.81,34.75,34.76,23
20170801|2017-07-31 11:30,31,34.76,34.76,34.64,34.68,165
20170801|2017-07-31 12:00,31,34.65,34.69,34.6,34.66,31
20170801|2017-07-31 12:30,31,34.63,34.73,34.6,34.73,19
20170801|2017-07-31 13:00,31,34.78,34.81,34.69,34.74,267
20170801|2017-07-31 19:00,1,34.62,34.62,34.41,34.47,273
20170801|2017-07-31 20:30,1,34.66,34.66,34.66,34.66,1
20170801|2017-07-31 23:00,1,34.64,34.64,34.64,34.64,2
20170801|2017-08-01 01:30,1,34.6,34.6,34.6,34.6,1
20170801|2017-08-01 04:00,1,34.5,34.5,34.5,34.5,3
20170801|2017-08-01 05:00,1,34.41,34.41,34.41,34.41,1
20170801|2017-08-01 06:00,1,34.38,34.38,34.38,34.38,1
20170801|2017-08-01 06:30,1,34.41,34.41,34.41,34.41,5
20170801|2017-08-01 07:00,1,34.36,34.36,34.35,34.35,37
20170801|2017-08-01 07:30,1,34.35,34.35,34.31,34.31,199
20170801|2017-08-01 08:30,1,34.37,34.37,34.01,34.01,551
20170801|2017-08-01 09:00,1,33.98,34.01,33.96,33.99,27
20170801|2017-08-01 09:30,1,33.96,34.06,33.94,34.06,31
20170801|2017-08-01 10:00,1,34.05,34.07,34,34,39
20170801|2017-08-01 10:30,1,33.96,34.08,33.96,34.08,37
20170801|2017-08-01 11:00,1,34.1,34.1,34.1,34.1,1
20170801|2017-08-01 11:30,1,33.91,33.97,33.91,33.94,20
20170801|2017-08-01 12:00,1,33.97,33.98,33.91,33.91,37
20170801|2017-08-01 12:30,1,33.91,33.91,33.81,33.81,15
20170801|2017-08-01 13:00,1,33.84,33.85,33.83,33.84,43
20170801|2017-08-01 19:00,2,33.88,33.88,33.88,33.88,2
20170801|2017-08-01 20:30,2,33.96,33.96,33.96,33.96,1
20170801|2017-08-02 07:30,2,34.05,34.1,34.05,34.1,4
20170801|2017-08-02 08:30,2,34.15,34.18,34.04,34.09,9
20170801|2017-08-02 09:00,2,34.08,34.08,34.08,34.08,1
20170801|2017-08-02 09:30,2,34,34.09,34,34.09,3
20170801|2017-08-02 10:00,2,34.1,34.15,34.1,34.13,100
20170801|2017-08-02 10:30,2,34.15,34.16,34.12,34.16,20
20170801|2017-08-02 11:00,2,34.12,34.12,34.04,34.04,6
20170801|2017-08-02 11:30,2,34.02,34.02,33.93,33.97,12
20170801|2017-08-02 12:00,2,34,34.08,34,34.07,66
20170801|2017-08-02 12:30,2,34.08,34.08,34.08,34.08,1
20170801|2017-08-02 13:00,2,34.07,34.07,34.07,34.07,2
20170801|2017-08-02 19:00,3,34.13,34.13,34.13,34.13,2
20170801|2017-08-02 21:00,3,34.08,34.08,34.08,34.08,1
20170801|2017-08-02 22:00,3,34.09,34.09,34.09,34.09,2
20170801|2017-08-03 06:00,3,33.6,33.6,33.6,33.6,2
20170801|2017-08-03 07:00,3,33.59,33.59,33.59,33.59,1
20170801|2017-08-03 07:30,3,33.6,33.6,33.6,33.6,1
20170801|2017-08-03 08:30,3,33.6,33.61,33.58,33.61,33
20170801|2017-08-03 09:00,3,33.51,33.51,33.47,33.48,45
20170801|2017-08-03 09:30,3,33.4,33.57,33.4,33.57,5
20170801|2017-08-03 10:00,3,33.57,33.61,33.57,33.58,22
20170801|2017-08-03 10:30,3,33.49,33.49,33.48,33.48,18
20170801|2017-08-03 11:00,3,33.47,33.47,33.47,33.47,1
20170801|2017-08-03 11:30,3,33.35,33.35,33.29,33.29,4
20170801|2017-08-03 12:00,3,33.25,33.3,33.24,33.3,60
20170801|2017-08-03 12:30,3,33.28,33.3,33.28,33.3,7
20170801|2017-08-03 13:00,3,33.37,33.37,33.37,33.37,40
20170801|2017-08-03 19:00,4,33.37,33.37,33.37,33.37,1
20170801|2017-08-03 23:30,4,33.42,33.42,33.42,33.42,2
20170801|2017-08-04 01:00,4,33.41,33.41,33.41,33.41,3
20170801|2017-08-04 08:30,4,33.41,33.5,33.41,33.5,17
20170801|2017-08-04 09:00,4,33.54,33.57,33.54,33.57,38
20170801|2017-08-04 10:00,4,33.69,33.69,33.66,33.66,2
20170801|2017-08-04 10:30,4,33.6,33.6,33.6,33.6,37
20170801|2017-08-04 11:00,4,33.55,33.55,33.55,33.55,1
20170801|2017-08-04 11:30,4,33.59,33.59,33.59,33.59,1
20170801|2017-08-04 13:00,4,33.59,33.64,33.59,33.64,5
20170801|2017-08-07 09:30,7,33.34,33.34,33.3,33.31,47
20170801|2017-08-07 10:00,7,33.29,33.29,33.26,33.28,19
20170801|2017-08-07 10:30,7,33.4,33.4,33.4,33.4,1
20170801|2017-08-07 11:00,7,33.41,33.43,33.41,33.43,3
20170801|2017-08-07 12:00,7,33.38,33.38,33.38,33.38,1
20170801|2017-08-07 12:30,7,33.51,33.51,33.51,33.51,2
20170801|2017-08-08 02:00,8,33.81,33.82,33.81,33.82,5
20170801|2017-08-08 08:30,8,33.8,33.8,33.8,33.8,1
20170801|2017-08-08 10:30,8,33.92,33.92,33.85,33.85,4
20170801|2017-08-08 11:00,8,33.88,33.88,33.81,33.81,3
20170801|2017-08-08 12:30,8,33.81,33.81,33.81,33.81,5
20170801|2017-08-08 20:00,9,33.88,33.88,33.88,33.88,5
20170801|2017-08-09 07:00,9,33.89,33.89,33.89,33.89,2
20170801|2017-08-09 08:30,9,33.89,33.94,33.88,33.92,28
20170801|2017-08-09 09:00,9,33.81,33.81,33.81,33.81,3
20170801|2017-08-09 09:30,9,33.75,33.75,33.73,33.73,2
20170801|2017-08-09 10:00,9,33.8,33.8,33.8,33.8,3
20170801|2017-08-09 10:30,9,33.79,33.79,33.79,33.79,3
20170801|2017-08-09 11:00,9,33.78,33.78,33.75,33.75,7
20170801|2017-08-09 11:30,9,33.83,33.83,33.83,33.83,3
20170801|2017-08-09 12:00,9,33.9,33.9,33.9,33.9,3
20170801|2017-08-10 08:30,10,34.38,34.59,34.38,34.59,22
20170801|2017-08-10 11:00,10,33.86,33.86,33.81,33.81,5
20170801|2017-08-10 11:30,10,33.71,33.71,33.63,33.69,5
20170801|2017-08-10 12:00,10,33.71,33.72,33.61,33.61,23
20170801|2017-08-10 12:30,10,33.51,33.58,33.49,33.54,15
20170801|2017-08-10 13:00,10,33.77,33.78,33.77,33.78,7
20170801|2017-08-11 09:30,11,33.7,33.7,33.69,33.7,4
20170801|2017-08-11 10:00,11,33.66,33.67,33.66,33.67,12
20170801|2017-08-11 11:00,11,33.65,33.65,33.62,33.62,20
20170901|2016-10-25 10:00,25,36.44,36.47,36.44,36.47,30
20170901|2016-10-26 09:30,26,36.52,36.55,36.5,36.51,10
20170901|2016-10-26 10:00,26,36.39,36.39,36.39,36.39,7
20170901|2016-10-26 10:30,26,36.39,36.4,36.3,36.31,98
20170901|2016-10-26 11:00,26,36.4,36.4,36.4,36.4,58
20170901|2016-10-26 12:30,26,36.35,36.35,36.35,36.35,6
20170901|2016-10-26 13:00,26,36.27,36.27,36.27,36.27,10
20170901|2016-10-26 19:00,27,36.27,36.27,36.27,36.27,29
20170901|2016-10-27 00:00,27,36.24,36.25,36.24,36.25,3
20170901|2016-10-27 09:00,27,36.02,36.06,35.97,35.97,16
20170901|2016-10-27 09:30,27,35.98,35.98,35.77,35.82,65
20170901|2016-10-27 10:00,27,35.89,35.9,35.86,35.86,9
20170901|2016-10-27 10:30,27,35.87,35.9,35.8,35.81,25
20170901|2016-10-27 11:00,27,35.8,35.85,35.8,35.83,12
20170901|2016-10-27 11:30,27,35.86,35.89,35.86,35.89,2
20170901|2016-10-27 12:00,27,35.88,35.93,35.85,35.85,6
20170901|2016-10-27 12:30,27,35.84,35.84,35.8,35.81,5
20170901|2016-10-27 13:00,27,35.72,35.76,35.56,35.67,45
20170901|2016-10-27 19:00,28,35.52,35.56,35.51,35.56,12
20170901|2016-10-27 19:30,28,35.56,35.68,35.56,35.67,6
20170901|2016-10-27 20:00,28,35.71,35.71,35.69,35.69,8
20170901|2016-10-27 20:30,28,35.71,35.79,35.71,35.77,10
20170901|2016-10-27 21:00,28,35.8,35.8,35.8,35.8,2
20170901|2016-10-28 01:30,28,35.99,35.99,35.99,35.99,2
20170901|2016-10-28 02:00,28,36.01,36.01,36.01,36.01,1
20170901|2016-10-28 02:30,28,35.96,35.96,35.96,35.96,4
20170901|2016-10-28 03:00,28,35.96,35.96,35.96,35.96,1
20170901|2016-10-28 03:30,28,35.98,35.98,35.98,35.98,1
20170901|2016-10-28 06:00,28,35.93,35.93,35.93,35.93,2
20170901|2016-10-28 07:00,28,35.86,35.86,35.86,35.86,1
20170901|2016-10-28 07:30,28,35.85,35.85,35.84,35.84,9
20170901|2016-10-28 08:30,28,35.84,35.88,35.8,35.8,15
20170901|2016-10-28 09:00,28,35.93,35.93,35.84,35.84,17
20170901|2016-10-28 09:30,28,35.96,36.05,35.94,35.99,15
20170901|2016-10-28 10:00,28,36.01,36.04,36,36.01,11
20170901|2016-10-28 10:30,28,36.05,36.05,36.01,36.01,3
20170901|2016-10-28 11:00,28,36.06,36.06,36.06,36.06,6
20170901|2016-10-28 11:30,28,36.07,36.07,35.99,36.03,20
20170901|2016-10-28 12:00,28,35.99,35.99,35.87,35.87,4
20170901|2016-10-28 12:30,28,35.88,35.88,35.87,35.87,2
20170901|2016-10-28 13:00,28,35.77,35.85,35.77,35.85,13
20170901|2016-10-30 19:00,31,35.88,35.88,35.88,35.88,1
20170901|2016-10-30 20:00,31,35.87,35.87,35.87,35.87,1
20170901|2016-10-31 06:30,31,35.69,35.69,35.69,35.69,2
20170901|2016-10-31 08:30,31,35.79,35.82,35.79,35.82,3
20170901|2016-10-31 09:00,31,35.86,35.86,35.86,35.86,2
20170901|2016-10-31 09:30,31,35.95,36,35.95,36,9
20170901|2016-10-31 10:00,31,35.95,36.02,35.95,36.02,11
20170901|2016-10-31 10:30,31,35.98,36.02,35.93,35.95,26
20170901|2016-10-31 11:00,31,35.95,35.95,35.9,35.92,18
20170901|2016-10-31 11:30,31,35.9,35.9,35.76,35.76,28
20170901|2016-10-31 12:00,31,35.75,35.78,35.7,35.75,27
20170901|2016-10-31 12:30,31,35.74,35.74,35.7,35.74,27
20170901|2016-10-31 13:00,31,35.8,35.8,35.8,35.8,2
20170901|2016-11-01 08:30,1,35.68,35.7,35.63,35.7,12
20170901|2016-11-01 09:00,1,35.67,35.67,35.6,35.6,26
20170901|2016-11-01 09:30,1,35.57,35.63,35.56,35.63,35
20170901|2016-11-01 10:00,1,35.62,35.7,35.62,35.65,18
20170901|2016-11-01 10:30,1,35.5,35.53,35.49,35.53,9
20170901|2016-11-01 11:00,1,35.51,35.52,35.51,35.51,21
20170901|2016-11-01 11:30,1,35.51,35.51,35.5,35.5,6
20170901|2016-11-01 12:00,1,35.51,35.53,35.51,35.53,4
20170901|2016-11-01 12:30,1,35.52,35.53,35.51,35.53,7
20170901|2016-11-01 13:00,1,35.54,35.57,35.54,35.56,9
20170901|2016-11-02 09:30,2,35.34,35.4,35.31,35.38,14
20170901|2016-11-02 10:00,2,35.48,35.62,35.48,35.6,5
20170901|2016-11-02 10:30,2,35.62,35.62,35.62,35.62,3
20170901|2016-11-03 09:00,3,35.7,35.7,35.7,35.7,8
20170901|2016-11-03 11:00,3,35.6,35.61,35.6,35.61,3
20170901|2016-11-04 03:00,4,35.48,35.48,35.48,35.48,5
20170901|2016-11-04 07:00,4,35.4,35.4,35.4,35.4,2
20170901|2016-11-04 10:00,4,35.51,35.51,35.51,35.51,1
20170901|2016-11-04 10:30,4,35.55,35.55,35.55,35.55,3
20170901|2016-11-04 11:00,4,35.35,35.35,35.35,35.35,3
20170901|2016-11-04 11:30,4,35.36,35.36,35.36,35.36,5
20170901|2016-11-04 13:00,4,35.45,35.45,35.45,35.45,2
20170901|2016-11-07 07:30,7,35.66,35.68,35.66,35.68,6
20170901|2016-11-07 08:30,7,35.68,35.68,35.56,35.56,8
20170901|2016-11-07 09:00,7,35.57,35.61,35.54,35.56,11
20170901|2016-11-07 09:30,7,35.56,35.58,35.55,35.56,11
20170901|2016-11-07 10:00,7,35.57,35.58,35.55,35.56,9
20170901|2016-11-07 11:30,7,35.55,35.55,35.55,35.55,3
20170901|2016-11-07 12:00,7,35.55,35.55,35.53,35.53,9
20170901|2016-11-07 12:30,7,35.55,35.55,35.55,35.55,1
20170901|2016-11-07 23:00,8,36.04,36.04,36.02,36.02,5
20170901|2016-11-08 02:00,8,36.13,36.13,36.13,36.13,2
20170901|2016-11-08 07:00,8,36.2,36.2,36.2,36.2,1
20170901|2016-11-08 08:30,8,36.12,36.18,36.02,36.09,39
20170901|2016-11-08 09:00,8,36.07,36.13,36,36.02,15
20170901|2016-11-08 09:30,8,36.05,36.08,36.02,36.04,29
20170901|2016-11-08 10:00,8,36.02,36.1,36.02,36.07,8
20170901|2016-11-08 12:00,8,36.1,36.1,36.1,36.1,1
20170901|2016-11-09 08:30,9,35.97,35.97,35.97,35.97,1
20170901|2016-11-09 10:00,9,35.56,35.56,35.56,35.56,2
20170901|2016-11-09 11:00,9,35.38,35.69,35.38,35.69,26
20170901|2016-11-09 11:30,9,35.39,35.39,35.39,35.39,1
20170901|2016-11-09 12:00,9,35.33,35.38,35.33,35.38,2
20170901|2016-11-09 12:30,9,35.2,35.22,35.15,35.22,8
20170901|2016-11-09 23:00,10,35.46,35.46,35.46,35.46,2
20170901|2016-11-10 00:30,10,35.8,35.8,35.8,35.8,5
20170901|2016-11-10 08:30,10,35.59,35.59,35.59,35.59,1
20170901|2016-11-10 09:00,10,35.46,35.5,35.46,35.5,36
20170901|2016-11-10 10:30,10,35.52,35.52,35.52,35.52,6
20170901|2016-11-10 13:00,10,35.56,35.56,35.56,35.56,1
20170901|2016-11-11 07:00,11,36.09,36.09,36.09,36.09,1
20170901|2016-11-11 07:30,11,36.2,36.2,36.2,36.2,1
20170901|2016-11-11 08:30,11,35.32,35.47,35.29,35.29,3
20170901|2016-11-11 09:00,11,34.98,35.27,34.98,35.27,5
20170901|2016-11-11 09:30,11,35.1,35.1,35.1,35.1,2
20170901|2016-11-11 12:30,11,35.13,35.13,35.13,35.13,1
20170901|2016-11-11 13:00,11,35.16,35.21,35.13,35.21,6
20170901|2016-11-14 04:00,14,34.82,34.82,34.81,34.81,2
20170901|2016-11-14 04:30,14,34.77,34.77,34.77,34.77,2
20170901|2016-11-14 05:00,14,34.66,34.66,34.57,34.6,12
20170901|2016-11-14 08:30,14,34.7,34.71,34.68,34.7,16
20170901|2016-11-14 09:00,14,34.7,34.7,34.63,34.65,30
20170901|2016-11-14 11:30,14,34.57,34.57,34.57,34.57,3
20170901|2016-11-14 12:30,14,34.6,34.6,34.59,34.59,2
20170901|2016-11-14 13:00,14,34.73,34.73,34.73,34.73,4
20170901|2016-11-15 03:00,15,34.61,34.61,34.61,34.61,1
20170901|2016-11-15 08:30,15,34.68,34.68,34.68,34.68,1
20170901|2016-11-15 10:00,15,34.86,34.86,34.86,34.86,1
20170901|2016-11-15 11:00,15,34.8,34.8,34.8,34.8,5
20170901|2016-11-15 11:30,15,34.79,34.82,34.79,34.82,3
20170901|2016-11-15 12:30,15,34.8,34.8,34.8,34.8,2
20170901|2016-11-15 13:00,15,34.92,35.02,34.92,35.02,6
20170901|2016-11-16 00:00,16,35.14,35.14,35.14,35.14,2
20170901|2016-11-16 01:00,16,35.39,35.39,35.39,35.39,2
20170901|2016-11-16 03:00,16,35.27,35.27,35.27,35.27,2
20170901|2016-11-16 08:30,16,35.23,35.23,35.23,35.23,1
20170901|2016-11-16 09:30,16,34.9,34.9,34.9,34.9,1
20170901|2016-11-16 10:00,16,34.91,34.91,34.8,34.8,5
20170901|2016-11-16 10:30,16,34.79,34.79,34.79,34.79,3
20170901|2016-11-16 11:30,16,34.89,34.89,34.84,34.84,51
20170901|2016-11-16 12:00,16,34.85,34.85,34.81,34.85,32
20170901|2016-11-16 12:30,16,34.85,34.92,34.85,34.92,27
20170901|2016-11-16 13:00,16,34.96,34.96,34.94,34.94,20
20170901|2016-11-17 08:30,17,34.91,34.91,34.8,34.8,4
20170901|2016-11-17 09:00,17,34.77,34.81,34.77,34.79,6
20170901|2016-11-17 09:30,17,34.72,34.72,34.68,34.68,21
20170901|2016-11-17 10:30,17,34.76,34.76,34.74,34.74,5
20170901|2016-11-17 11:00,17,34.7,34.7,34.62,34.62,2
20170901|2016-11-17 11:30,17,34.62,34.62,34.62,34.62,1
20170901|2016-11-17 12:30,17,34.61,34.61,34.61,34.61,5
20170901|2016-11-17 13:00,17,34.51,34.52,34.49,34.49,34
20170901|2016-11-18 08:30,18,34.58,34.9,34.58,34.84,43
20170901|2016-11-18 13:00,18,34.9,34.91,34.9,34.91,2
20170901|2016-11-20 23:30,21,35.18,35.18,35.18,35.18,2
20170901|2016-11-21 04:30,21,35.25,35.25,35.25,35.25,1
20170901|2016-11-21 09:00,21,35.3,35.3,35.25,35.25,10
20170901|2016-11-21 09:30,21,35.25,35.5,35.25,35.44,45
20170901|2016-11-21 10:00,21,35.46,35.46,35.46,35.46,10
20170901|2016-11-21 10:30,21,35.44,35.44,35.43,35.43,6
20170901|2016-11-21 12:00,21,35.46,35.48,35.46,35.46,16
20170901|2016-11-21 12:30,21,35.53,35.53,35.53,35.53,4
20170901|2016-11-21 13:00,21,35.46,35.46,35.46,35.46,2
20170901|2016-11-22 08:30,22,35.44,35.44,35.44,35.44,2
20170901|2016-11-22 09:00,22,35.68,35.68,35.68,35.68,2
20170901|2016-11-22 10:00,22,35.44,35.44,35.44,35.44,19
20170901|2016-11-22 10:30,22,35.49,35.49,35.45,35.45,41
20170901|2016-11-22 12:30,22,35.33,35.34,35.28,35.34,14
20170901|2016-11-23 01:00,23,35.15,35.15,35.15,35.15,5
20170901|2016-11-23 02:00,23,35.1,35.1,35.1,35.1,5
20170901|2016-11-23 08:30,23,35.15,35.43,35.15,35.43,4
20170901|2016-11-23 09:00,23,35.5,36.45,35.5,36.27,80
20170901|2016-11-23 09:30,23,36.26,36.94,36.26,36.6,107
20170901|2016-11-23 10:00,23,36.6,36.85,36.44,36.85,25
20170901|2016-11-23 10:30,23,36.85,37.07,36.84,36.98,269
20170901|2016-11-23 11:00,23,37.14,37.28,37.14,37.28,20
20170901|2016-11-23 11:30,23,36.99,37.22,36.98,36.98,14
20170901|2016-11-23 12:00,23,36.95,37.11,36.95,37.02,105
20170901|2016-11-23 12:30,23,37.03,37.33,37.03,37.25,79
20170901|2016-11-23 13:00,23,37.26,37.26,37,37.16,123
20170901|2016-11-25 08:30,25,36.92,37.12,36.92,37.05,55
20170901|2016-11-25 09:00,25,37.05,37.26,37.05,37.21,85
20170901|2016-11-25 09:30,25,37.22,37.24,36.9,36.91,100
20170901|2016-11-25 10:00,25,36.91,37.02,36.9,37.02,163
20170901|2016-11-25 10:30,25,37.02,37.06,36.9,36.9,133
20170901|2016-11-25 11:00,25,36.9,37.04,36.9,37.04,10
20170901|2016-11-25 11:30,25,37.1,37.1,37.09,37.09,52
20170901|2016-11-27 19:00,28,37.25,37.25,37.25,37.25,37
20170901|2016-11-27 23:00,28,37.6,37.61,37.59,37.6,9
20170901|2016-11-28 00:30,28,37.77,37.84,37.77,37.77,9
20170901|2016-11-28 02:30,28,37.65,37.68,37.6,37.64,9
20170901|2016-11-28 03:00,28,37.64,37.64,37.58,37.61,10
20170901|2016-11-28 05:30,28,37.53,37.53,37.53,37.53,1
20170901|2016-11-28 06:00,28,37.53,37.56,37.52,37.55,8
20170901|2016-11-28 08:30,28,37.55,37.65,37.51,37.51,161
20170901|2016-11-28 09:00,28,37.67,37.7,37.67,37.69,23
20170901|2016-11-28 09:30,28,37.65,37.67,37.25,37.35,72
20170901|2016-11-28 10:00,28,37.33,37.33,37.01,37.03,46
20170901|2016-11-28 10:30,28,37.01,37.21,37.01,37.21,38
20170901|2016-11-28 11:30,28,37.23,37.27,37.18,37.27,30
20170901|2016-11-28 12:00,28,37.27,37.4,37.22,37.27,48
20170901|2016-11-28 12:30,28,37.26,37.3,37.22,37.22,7
20170901|2016-11-29 03:00,29,37.05,37.05,36.97,36.97,15
20170901|2016-11-29 06:30,29,36.78,36.78,36.78,36.78,1
20170901|2016-11-29 09:00,29,36.7,36.7,36.7,36.7,1
20170901|2016-11-29 10:30,29,36.84,36.84,36.84,36.84,2
20170901|2016-11-29 12:00,29,37.03,37.08,36.94,36.94,8
20170901|2016-11-29 13:00,29,36.78,36.78,36.78,36.78,10
20170901|2016-11-30 07:00,30,37.37,37.37,37.37,37.37,1
20170901|2016-11-30 09:00,30,37.13,37.13,36.99,37.02,108
20170901|2016-11-30 09:30,30,37.04,37.07,37,37.06,27
20170901|2016-11-30 10:00,30,37.04,37.22,36.96,37.19,64
20170901|2016-11-30 10:30,30,37.05,37.14,37.05,37.08,73
20170901|2016-11-30 11:30,30,37.13,37.29,37.13,37.29,29
20170901|2016-11-30 12:00,30,37.26,37.27,37.26,37.26,6
20170901|2016-11-30 12:30,30,37.2,37.2,37.18,37.18,13
20170901|2016-11-30 13:00,30,37.16,37.2,37.07,37.15,71
20170901|2016-12-01 08:30,1,37.15,37.15,37.12,37.12,93
20170901|2016-12-01 09:00,1,37.12,37.12,37.01,37.01,210
20170901|2016-12-01 09:30,1,37.14,37.6,37.14,37.48,13
20170901|2016-12-01 10:00,1,37.5,37.5,37.5,37.5,25
20170901|2016-12-01 11:00,1,37.55,37.56,37.55,37.55,35
20170901|2016-12-01 11:30,1,37.73,37.75,37.73,37.75,86
20170901|2016-12-01 12:00,1,37.85,37.85,37.83,37.83,41
20170901|2016-12-01 12:30,1,37.93,37.95,37.75,37.86,121
20170901|2016-12-01 13:00,1,37.91,37.91,37.78,37.8,58
20170901|2016-12-02 05:00,2,37.61,37.61,37.61,37.61,1
20170901|2016-12-02 08:30,2,37.42,37.42,37.38,37.38,17
20170901|2016-12-02 09:30,2,37.41,37.58,37.41,37.58,2
20170901|2016-12-02 10:00,2,37.6,37.6,37.47,37.47,18
20170901|2016-12-02 10:30,2,37.51,37.7,37.5,37.7,24
20170901|2016-12-02 11:00,2,37.79,37.8,37.71,37.71,6
20170901|2016-12-02 12:30,2,37.74,37.74,37.74,37.74,1
20170901|2016-12-02 13:00,2,37.67,37.67,37.67,37.67,1
20170901|2016-12-04 19:00,5,37.5,37.5,37.5,37.5,1
20170901|2016-12-04 19:30,5,37.5,37.5,37.5,37.5,2
20170901|2016-12-05 04:00,5,37.81,37.81,37.76,37.76,7
20170901|2016-12-05 04:30,5,37.83,37.83,37.83,37.83,1
20170901|2016-12-05 08:30,5,37.78,37.83,37.78,37.83,5
20170901|2016-12-05 09:30,5,37.49,37.52,37.44,37.52,53
20170901|2016-12-05 10:00,5,37.6,37.62,37.57,37.58,23
20170901|2016-12-05 10:30,5,37.52,37.61,37.49,37.61,13
20170901|2016-12-05 11:00,5,37.64,37.75,37.64,37.74,9
20170901|2016-12-05 12:00,5,37.65,37.65,37.65,37.65,3
20170901|2016-12-05 19:00,6,37.63,37.63,37.63,37.63,4
20170901|2016-12-06 06:00,6,38.08,38.08,38.08,38.08,2
20170901|2016-12-06 08:30,6,37.86,37.86,37.86,37.86,2
20170901|2016-12-06 10:30,6,37.61,37.61,37.61,37.61,10
20170901|2016-12-06 11:00,6,37.61,37.61,37.61,37.61,3
20170901|2016-12-06 11:30,6,37.9,37.9,37.9,37.9,1
20170901|2016-12-06 12:00,6,37.96,37.96,37.96,37.96,1
20170901|2016-12-07 04:00,7,37.7,37.7,37.7,37.7,1
20170901|2016-12-07 07:30,7,37.63,37.63,37.61,37.61,3
20170901|2016-12-07 08:30,7,37.67,37.76,37.67,37.75,10
20170901|2016-12-07 09:00,7,37.82,37.84,37.81,37.83,6
20170901|2016-12-07 09:30,7,38.27,38.27,38.21,38.21,2
20170901|2016-12-07 10:30,7,38.29,38.29,38.29,38.29,1
20170901|2016-12-07 11:00,7,38.22,38.22,38.22,38.22,3
20170901|2016-12-07 12:30,7,38.18,38.18,38.18,38.18,1
20170901|2016-12-07 13:00,7,37.86,37.86,37.86,37.86,10
20170901|2016-12-08 08:30,8,37.31,37.31,37.3,37.3,6
20170901|2016-12-08 09:00,8,37.29,37.29,37.21,37.21,2
20170901|2016-12-08 09:30,8,37.22,37.33,37.14,37.33,29
20170901|2016-12-08 10:30,8,37.33,37.34,37.33,37.34,14
20170901|2016-12-08 11:30,8,37.27,37.27,37.27,37.27,1
20170901|2016-12-08 12:00,8,37.34,37.34,37.34,37.34,1
20170901|2016-12-08 12:30,8,37.47,37.47,37.47,37.47,2
20170901|2016-12-08 13:00,8,37.49,37.49,37.4,37.42,21
20170901|2016-12-09 05:00,9,37.3,37.3,37.3,37.3,1
20170901|2016-12-09 05:30,9,37.22,37.22,37.22,37.22,5
20170901|2016-12-09 07:00,9,37.13,37.13,37.12,37.12,2
20170901|2016-12-09 07:30,9,37.24,37.24,37.24,37.24,1
20170901|2016-12-09 08:30,9,37.19,37.19,36.81,36.89,20
20170901|2016-12-09 09:00,9,36.83,36.91,36.83,36.91,7
20170901|2016-12-09 09:30,9,36.96,36.96,36.94,36.96,3
20170901|2016-12-09 10:00,9,36.98,36.99,36.94,36.94,8
20170901|2016-12-09 10:30,9,37.1,37.1,37.1,37.1,5
20170901|2016-12-09 11:00,9,37.08,37.08,36.96,36.96,5
20170901|2016-12-09 11:30,9,36.96,36.96,36.96,36.96,15
20170901|2016-12-09 12:00,9,37.02,37.02,36.92,37.02,9
20170901|2016-12-09 12:30,9,37.09,37.14,37.09,37.14,3
20170901|2016-12-09 13:00,9,37.11,37.12,37.11,37.12,7
20170901|2016-12-11 19:30,12,37.5,37.5,37.5,37.5,5
20170901|2016-12-12 08:30,12,37.46,37.46,37.46,37.46,1
20170901|2016-12-12 09:00,12,37.47,37.48,37.47,37.48,3
20170901|2016-12-12 09:30,12,37.37,37.37,37.37,37.37,1
20170901|2016-12-12 10:00,12,37.1,37.1,37.1,37.1,2
20170901|2016-12-12 10:30,12,37.22,37.22,37.22,37.22,17
20170901|2016-12-13 07:00,13,37.34,37.4,37.34,37.4,7
20170901|2016-12-13 08:30,13,37.34,37.36,37.33,37.33,8
20170901|2016-12-13 09:30,13,36.96,36.96,36.89,36.89,6
20170901|2016-12-13 10:00,13,37.06,37.33,37.03,37.23,18
20170901|2016-12-13 10:30,13,37.16,37.2,37.15,37.15,11
20170901|2016-12-13 11:00,13,37.04,37.04,37.04,37.04,1
20170901|2016-12-13 12:00,13,37,37,37,37,6
20170901|2016-12-13 12:30,13,37.1,37.1,37.1,37.1,5
20170901|2016-12-13 13:00,13,37.1,37.1,37.05,37.07,3
20170901|2016-12-14 08:30,14,37.01,37.03,37.01,37.03,3
20170901|2016-12-14 09:00,14,37.23,37.23,37.23,37.23,1
20170901|2016-12-14 10:00,14,37.28,37.3,37.28,37.3,2
20170901|2016-12-14 12:30,14,37.12,37.12,37.12,37.12,4
20170901|2016-12-14 13:00,14,37.15,37.15,37.14,37.14,3
20170901|2016-12-14 23:00,15,37.26,37.27,37.26,37.27,2
20170901|2016-12-14 23:30,15,37.28,37.28,37.28,37.28,1
20170901|2016-12-15 02:30,15,37.36,37.36,37.36,37.36,1
20170901|2016-12-15 10:30,15,37.36,37.36,37.25,37.25,14
20170901|2016-12-15 11:00,15,37.24,37.33,37.09,37.17,49
20170901|2016-12-15 11:30,15,37.28,37.28,37.21,37.27,6
20170901|2016-12-15 12:00,15,37.18,37.18,37.11,37.16,11
20170901|2016-12-15 12:30,15,37.09,37.09,37.09,37.09,1
20170901|2016-12-15 13:00,15,37.08,37.08,37.05,37.05,2
20170901|2016-12-16 03:00,16,37.01,37.01,36.95,36.95,2
20170901|2016-12-16 03:30,16,36.99,36.99,36.99,36.99,1
20170901|2016-12-16 08:30,16,37,37,36.93,36.94,29
20170901|2016-12-16 09:00,16,36.92,36.92,36.81,36.84,66
20170901|2016-12-16 09:30,16,36.82,36.92,36.8,36.92,11
20170901|2016-12-16 10:00,16,36.94,37.06,36.94,37.06,10
20170901|2016-12-16 11:00,16,36.88,36.9,36.87,36.9,11
20170901|2016-12-16 11:30,16,36.98,37.03,36.97,37.03,3
20170901|2016-12-16 12:00,16,37.05,37.06,37.05,37.06,2
20170901|2016-12-16 12:30,16,37.06,37.09,37.06,37.08,4
20170901|2016-12-16 13:00,16,37.03,37.09,36.95,37.09,19
20170901|2016-12-18 19:00,19,37.03,37.05,36.97,37.02,10
20170901|2016-12-18 19:30,19,37.38,37.38,37.38,37.38,1
20170901|2016-12-18 20:00,19,37.38,37.38,37.38,37.38,1
20170901|2016-12-18 20:30,19,37.35,37.37,37.34,37.37,3
20170901|2016-12-19 00:00,19,37.39,37.4,37.32,37.32,4
20170901|2016-12-19 00:30,19,37.16,37.16,37.16,37.16,2
20170901|2016-12-19 02:30,19,37.06,37.06,37.06,37.06,1
20170901|2016-12-19 04:00,19,36.88,36.88,36.88,36.88,1
20170901|2016-12-19 05:30,19,36.97,36.97,36.97,36.97,3
20170901|2016-12-19 06:00,19,36.95,36.97,36.95,36.97,3
20170901|2016-12-19 07:00,19,36.79,36.79,36.71,36.71,11
20170901|2016-12-19 07:30,19,36.82,36.82,36.82,36.82,2
20170901|2016-12-19 08:30,19,36.75,36.81,36.71,36.81,6
20170901|2016-12-19 09:30,19,36.84,36.84,36.73,36.73,81
20170901|2016-12-19 10:00,19,36.77,36.78,36.77,36.77,7
20170901|2016-12-19 10:30,19,36.8,36.8,36.72,36.77,4
20170901|2016-12-19 11:00,19,36.8,36.8,36.77,36.79,7
20170901|2016-12-19 11:30,19,36.81,36.87,36.81,36.87,5
20170901|2016-12-19 12:00,19,36.87,36.96,36.87,36.95,11
20170901|2016-12-19 12:30,19,36.89,36.89,36.89,36.89,1
20170901|2016-12-19 13:00,19,36.93,36.93,36.84,36.87,8
20170901|2016-12-19 23:30,20,36.66,36.66,36.47,36.47,7
20170901|2016-12-20 03:00,20,36.4,36.4,36.4,36.4,1
20170901|2016-12-20 05:00,20,36.43,36.43,36.38,36.38,37
20170901|2016-12-20 05:30,20,36.47,36.47,36.47,36.47,1
20170901|2016-12-20 06:00,20,36.46,36.46,36.46,36.46,1
20170901|2016-12-20 06:30,20,36.46,36.52,36.46,36.52,2
20170901|2016-12-20 08:30,20,36.41,36.45,36.41,36.45,6
20170901|2016-12-20 09:00,20,36.46,36.5,36.45,36.5,108
20170901|2016-12-20 09:30,20,36.45,36.49,36.42,36.44,66
20170901|2016-12-20 10:00,20,36.48,36.48,36.44,36.48,3
20170901|2016-12-20 11:00,20,36.49,36.49,36.44,36.44,4
20170901|2016-12-20 12:00,20,36.54,36.55,36.54,36.55,3
20170901|2016-12-20 12:30,20,36.5,36.5,36.48,36.48,3
20170901|2016-12-20 13:00,20,36.4,36.42,36.38,36.42,6
20170901|2016-12-20 20:30,21,36.45,36.45,36.45,36.45,1
20170901|2016-12-21 02:30,21,36.47,36.47,36.47,36.47,17
20170901|2016-12-21 04:00,21,36.47,36.47,36.47,36.47,3
20170901|2016-12-21 05:00,21,36.47,36.47,36.47,36.47,3
20170901|2016-12-21 05:30,21,36.47,36.47,36.47,36.47,14
20170901|2016-12-21 06:00,21,36.48,36.48,36.48,36.48,1
20170901|2016-12-21 08:30,21,36.51,36.51,36.5,36.51,33
20170901|2016-12-21 09:00,21,36.51,36.51,36.51,36.51,6
20170901|2016-12-21 09:30,21,36.44,36.52,36.43,36.52,4
20170901|2016-12-21 10:00,21,36.56,36.66,36.56,36.66,120
20170901|2016-12-21 10:30,21,36.58,36.58,36.47,36.47,4
20170901|2016-12-21 11:30,21,36.38,36.38,36.38,36.38,1
20170901|2016-12-21 12:30,21,36.33,36.39,36.33,36.39,4
20170901|2016-12-21 13:00,21,36.3,36.47,36.3,36.47,3
20170901|2016-12-21 19:00,22,36.25,36.25,36.25,36.25,1
20170901|2016-12-21 19:30,22,36.25,36.25,36.25,36.25,15
20170901|2016-12-22 00:30,22,36.02,36.02,36,36,18
20170901|2016-12-22 01:00,22,36.03,36.05,36.03,36.05,2
20170901|2016-12-22 09:00,22,36.02,36.02,36.02,36.02,1
20170901|2016-12-22 09:30,22,36.02,36.02,35.83,35.98,7
20170901|2016-12-22 10:30,22,35.91,35.91,35.91,35.91,1
20170901|2016-12-22 11:00,22,35.9,35.9,35.83,35.83,3
20170901|2016-12-22 11:30,22,35.75,35.75,35.72,35.75,19
20170901|2016-12-22 12:00,22,35.74,35.77,35.43,35.43,30
20170901|2016-12-22 12:30,22,35.54,35.55,35.37,35.41,11
20170901|2016-12-22 13:00,22,35.36,35.36,35.26,35.3,5
20170901|2016-12-22 19:00,23,35.25,35.25,35.25,35.25,15
20170901|2016-12-22 22:30,23,35,35,34.94,34.94,44
20170901|2016-12-23 00:00,23,35,35,35,35,4
20170901|2016-12-23 00:30,23,34.98,34.98,34.98,34.98,1
20170901|2016-12-23 01:30,23,35,35.23,35,35.23,5
20170901|2016-12-23 02:00,23,35.23,35.23,35.23,35.23,1
20170901|2016-12-23 03:00,23,35.38,35.38,35.38,35.38,1
20170901|2016-12-23 07:00,23,35.4,35.4,35.4,35.4,1
20170901|2016-12-23 08:30,23,35.42,35.42,35.22,35.26,29
20170901|2016-12-23 09:00,23,35.3,35.33,35.3,35.32,6
20170901|2016-12-23 10:00,23,35.09,35.19,35.09,35.19,14
20170901|2016-12-23 11:00,23,35.16,35.16,35.16,35.16,7
20170901|2016-12-26 23:30,27,35.49,35.49,35.49,35.49,1
20170901|2016-12-27 02:00,27,35.55,35.55,35.54,35.54,2
20170901|2016-12-27 04:30,27,35.55,35.55,35.55,35.55,1
20170901|2016-12-27 06:00,27,35.55,35.55,35.55,35.55,4
20170901|2016-12-27 08:30,27,35.65,35.74,35.65,35.74,2
20170901|2016-12-27 09:00,27,35.76,35.76,35.76,35.76,1
20170901|2016-12-27 09:30,27,35.67,35.72,35.67,35.68,4
20170901|2016-12-27 10:30,27,35.49,35.49,35.49,35.49,2
20170901|2016-12-27 19:00,28,35.66,35.66,35.66,35.66,1
20170901|2016-12-27 20:00,28,35.59,35.59,35.59,35.59,3
20170901|2016-12-28 02:30,28,35.68,35.68,35.68,35.68,1
20170901|2016-12-28 04:00,28,35.55,35.55,35.55,35.55,1
20170901|2016-12-28 06:00,28,35.5,35.5,35.5,35.5,2
20170901|2016-12-28 07:00,28,35.39,35.39,35.33,35.33,2
20170901|2016-12-28 07:30,28,35.48,35.48,35.48,35.48,1
20170901|2016-12-28 08:30,28,35.4,35.4,35.28,35.33,13
20170901|2016-12-28 09:00,28,35.11,35.11,34.98,34.99,26
20170901|2016-12-28 09:30,28,34.99,35.14,34.96,35.14,81
20170901|2016-12-28 10:00,28,35.2,35.26,35.14,35.14,70
20170901|2016-12-28 11:00,28,35.24,35.28,35.24,35.27,4
20170901|2016-12-28 11:30,28,35.27,35.35,35.24,35.35,30
20170901|2016-12-28 12:00,28,35.32,35.32,35.32,35.32,1
20170901|2016-12-28 12:30,28,35.32,35.35,35.27,35.29,105
20170901|2016-12-28 13:00,28,35.29,35.42,35.29,35.42,7
20170901|2016-12-29 07:00,29,35.4,35.4,35.39,35.39,5
20170901|2016-12-29 08:30,29,35.29,35.29,35.27,35.27,2
20170901|2016-12-29 09:00,29,35.22,35.24,35.22,35.24,2
20170901|2016-12-29 09:30,29,35.19,35.19,35.15,35.16,29
20170901|2016-12-29 10:00,29,35.12,35.16,35.12,35.12,7
20170901|2016-12-29 10:30,29,35.07,35.1,35.05,35.07,20
20170901|2016-12-29 11:00,29,35.08,35.13,35.06,35.08,31
20170901|2016-12-29 11:30,29,35.13,35.15,35.13,35.15,4
20170901|2016-12-29 12:00,29,35.17,35.17,35.17,35.17,1
20170901|2016-12-29 13:00,29,35.11,35.12,35.11,35.12,5
20170901|2016-12-30 00:00,30,35.13,35.13,35.13,35.13,1
20170901|2016-12-30 01:00,30,35.13,35.14,35.13,35.14,3
20170901|2016-12-30 03:00,30,35.17,35.18,35.17,35.18,2
20170901|2016-12-30 06:00,30,35.15,35.15,35.15,35.15,1
20170901|2016-12-30 07:00,30,35.1,35.1,35.1,35.1,1
20170901|2016-12-30 08:30,30,35.22,35.25,35.09,35.16,9
20170901|2016-12-30 09:00,30,35.09,35.09,35.09,35.09,2
20170901|2016-12-30 10:00,30,35.09,35.13,35.07,35.13,23
20170901|2016-12-30 10:30,30,35.08,35.15,35.05,35.1,71
20170901|2016-12-30 11:00,30,35.08,35.08,35.05,35.05,14
20170901|2016-12-30 11:30,30,35.04,35.04,35.03,35.03,2
20170901|2016-12-30 12:00,30,35.03,35.07,35.03,35.07,7
20170901|2016-12-30 12:30,30,35.03,35.03,35,35.03,6
20170901|2016-12-30 13:00,30,35,35,34.99,35,22
20170901|2017-01-02 21:00,3,35.25,35.25,35.25,35.25,1
20170901|2017-01-03 08:30,3,35.21,35.21,35.07,35.07,4
20170901|2017-01-03 09:00,3,35.07,35.07,35.07,35.07,1
20170901|2017-01-03 09:30,3,35.12,35.2,35.12,35.15,7
20170901|2017-01-03 10:00,3,35.14,35.14,35.1,35.1,2
20170901|2017-01-03 12:30,3,35.08,35.11,35.08,35.11,45
20170901|2017-01-03 13:00,3,35.08,35.17,35.08,35.15,8
20170901|2017-01-03 21:00,4,35.06,35.11,35.06,35.11,2
20170901|2017-01-04 01:00,4,35.06,35.06,35.06,35.06,1
20170901|2017-01-04 02:30,4,35.16,35.16,35.16,35.16,1
20170901|2017-01-04 05:30,4,35.21,35.21,35.18,35.21,4
20170901|2017-01-04 06:30,4,35.36,35.39,35.36,35.39,2
20170901|2017-01-04 07:00,4,35.3,35.3,35.3,35.3,1
20170901|2017-01-04 07:30,4,35.26,35.26,35.26,35.26,1
20170901|2017-01-04 08:30,4,35.19,35.3,35.17,35.3,6
20170901|2017-01-04 09:00,4,35.3,35.3,35.3,35.3,1
20170901|2017-01-04 09:30,4,35.71,35.82,35.71,35.79,9
20170901|2017-01-04 10:00,4,35.71,35.76,35.58,35.58,14
20170901|2017-01-04 10:30,4,35.63,35.66,35.57,35.57,14
20170901|2017-01-04 11:00,4,35.59,35.76,35.59,35.61,307
20170901|2017-01-04 11:30,4,35.67,35.76,35.67,35.76,33
20170901|2017-01-04 12:00,4,35.7,35.7,35.59,35.63,12
20170901|2017-01-04 12:30,4,35.66,35.67,35.53,35.53,32
20170901|2017-01-04 13:00,4,35.5,35.5,35.5,35.5,10
20170901|2017-01-05 02:00,5,35.64,35.64,35.64,35.64,1
20170901|2017-01-05 04:00,5,35.46,35.46,35.46,35.46,1
20170901|2017-01-05 08:30,5,35.48,35.49,35.45,35.49,52
20170901|2017-01-05 09:00,5,35.56,35.56,35.46,35.46,32
20170901|2017-01-05 09:30,5,35.39,35.58,35.39,35.58,13
20170901|2017-01-05 10:00,5,35.56,35.59,35.56,35.59,11
20170901|2017-01-05 10:30,5,35.56,35.56,35.46,35.46,2
20170901|2017-01-05 11:00,5,35.46,35.59,35.46,35.57,80
20170901|2017-01-05 11:30,5,35.59,35.59,35.52,35.54,50
20170901|2017-01-05 12:00,5,35.54,35.64,35.54,35.63,29
20170901|2017-01-05 12:30,5,35.64,35.64,35.64,35.64,1
20170901|2017-01-05 13:00,5,35.55,35.6,35.49,35.5,9
20170901|2017-01-06 00:30,6,35.26,35.26,35.25,35.25,2
20170901|2017-01-06 03:30,6,35.46,35.48,35.46,35.48,3
20170901|2017-01-06 06:00,6,35.49,35.49,35.49,35.49,1
20170901|2017-01-06 06:30,6,35.52,35.52,35.52,35.52,1
20170901|2017-01-06 07:30,6,35.56,35.56,35.56,35.56,1
20170901|2017-01-06 08:30,6,35.44,35.44,35.44,35.44,1
20170901|2017-01-06 10:30,6,35.38,35.38,35.37,35.37,2
20170901|2017-01-06 11:00,6,35.37,35.37,35.29,35.29,36
20170901|2017-01-06 11:30,6,35.27,35.27,35.27,35.27,2
20170901|2017-01-06 12:00,6,35.26,35.3,35.26,35.3,70
20170901|2017-01-06 12:30,6,35.34,35.34,35.29,35.29,2
20170901|2017-01-06 13:00,6,35.33,35.34,35.26,35.32,21
20170901|2017-01-08 19:00,9,35.29,35.29,35.29,35.29,3
20170901|2017-01-08 21:00,9,35.41,35.41,35.4,35.4,2
20170901|2017-01-09 00:00,9,35.34,35.34,35.34,35.34,6
20170901|2017-01-09 07:00,9,35.39,35.39,35.38,35.38,2
20170901|2017-01-09 07:30,9,35.38,35.38,35.38,35.38,3
20170901|2017-01-09 08:30,9,35.35,35.35,35.35,35.35,4
20170901|2017-01-09 09:00,9,35.37,35.37,35.37,35.37,1
20170901|2017-01-09 09:30,9,35.38,35.6,35.38,35.56,25
20170901|2017-01-09 10:00,9,35.54,35.54,35.5,35.5,5
20170901|2017-01-09 10:30,9,35.51,35.56,35.51,35.54,13
20170901|2017-01-09 11:30,9,35.54,35.54,35.54,35.54,1
20170901|2017-01-09 12:00,9,35.59,35.63,35.59,35.63,2
20170901|2017-01-09 12:30,9,35.66,35.66,35.66,35.66,1
20170901|2017-01-09 13:00,9,35.7,35.78,35.7,35.78,9
20170901|2017-01-10 01:30,10,35.61,35.61,35.52,35.52,3
20170901|2017-01-10 03:00,10,35.62,35.62,35.62,35.62,2
20170901|2017-01-10 08:30,10,35.94,35.94,35.94,35.94,3
20170901|2017-01-10 09:00,10,36.05,36.05,35.9,35.9,11
20170901|2017-01-10 09:30,10,35.95,35.95,35.94,35.95,4
20170901|2017-01-10 10:00,10,35.95,35.97,35.92,35.92,3
20170901|2017-01-10 10:30,10,35.87,35.89,35.87,35.89,2
20170901|2017-01-10 11:00,10,35.87,35.87,35.87,35.87,1
20170901|2017-01-10 11:30,10,35.89,35.89,35.89,35.89,15
20170901|2017-01-10 12:00,10,35.91,36.01,35.91,36,4
20170901|2017-01-10 12:30,10,35.89,35.89,35.89,35.89,2
20170901|2017-01-10 13:00,10,35.86,35.98,35.86,35.92,35
20170901|2017-01-11 02:00,11,36.02,36.02,36.02,36.02,1
20170901|2017-01-11 05:00,11,36.05,36.05,36.05,36.05,1
20170901|2017-01-11 08:30,11,35.93,35.93,35.85,35.85,2
20170901|2017-01-11 09:30,11,35.84,35.87,35.84,35.87,3
20170901|2017-01-11 10:00,11,35.87,35.92,35.87,35.92,107
20170901|2017-01-11 10:30,11,35.91,35.94,35.91,35.94,30
20170901|2017-01-11 11:00,11,35.97,36.25,35.97,36.16,128
20170901|2017-01-11 11:30,11,36.22,36.29,36.19,36.23,113
20170901|2017-01-11 12:00,11,36.27,36.28,36.23,36.24,23
20170901|2017-01-11 12:30,11,36.26,36.37,36.26,36.36,15
20170901|2017-01-11 13:00,11,36.31,36.35,36.31,36.34,6
20170901|2017-01-12 03:00,12,36.13,36.13,36.13,36.13,1
20170901|2017-01-12 04:30,12,36.19,36.19,36.19,36.19,1
20170901|2017-01-12 07:00,12,36.2,36.2,36.2,36.2,1
20170901|2017-01-12 08:30,12,36.24,36.24,36.24,36.24,14
20170901|2017-01-12 09:00,12,36,36,35.96,35.96,3
20170901|2017-01-12 09:30,12,36.08,36.12,36.08,36.1,5
20170901|2017-01-12 10:00,12,36.12,36.21,36.1,36.21,12
20170901|2017-01-12 10:30,12,36.19,36.19,36.11,36.11,4
20170901|2017-01-12 11:00,12,36.25,36.8,36.23,36.38,15
20170901|2017-01-12 11:30,12,36.49,36.49,36.49,36.49,1
20170901|2017-01-12 12:00,12,36.3,36.3,36.24,36.25,11
20170901|2017-01-12 12:30,12,36.38,36.39,36.35,36.35,20
20170901|2017-01-12 13:00,12,36.24,36.42,36.19,36.31,53
20170901|2017-01-12 23:30,13,36.38,36.38,36.33,36.33,2
20170901|2017-01-13 02:00,13,36.24,36.24,36.24,36.24,1
20170901|2017-01-13 02:30,13,36.23,36.23,36.23,36.23,1
20170901|2017-01-13 03:00,13,36.22,36.22,36.22,36.22,1
20170901|2017-01-13 04:00,13,36.24,36.25,36.24,36.25,2
20170901|2017-01-13 04:30,13,36.23,36.23,36.18,36.19,12
20170901|2017-01-13 08:30,13,36.14,36.14,36.01,36.04,12
20170901|2017-01-13 09:00,13,36.07,36.09,36.02,36.09,15
20170901|2017-01-13 09:30,13,36.02,36.07,36.02,36.05,24
20170901|2017-01-13 10:00,13,36.03,36.06,35.83,35.83,25
20170901|2017-01-13 10:30,13,35.89,36.08,35.89,36,22
20170901|2017-01-13 11:00,13,35.99,36.02,35.93,35.93,3
20170901|2017-01-13 11:30,13,35.89,35.89,35.87,35.87,5
20170901|2017-01-13 12:00,13,35.74,35.75,35.74,35.75,3
20170901|2017-01-13 12:30,13,35.95,36,35.95,35.99,7
20170901|2017-01-13 13:00,13,35.84,35.88,35.84,35.84,3
20170901|2017-01-16 23:30,17,36.13,36.13,36.13,36.13,1
20170901|2017-01-17 03:00,17,36.2,36.2,36.2,36.2,1
20170901|2017-01-17 04:30,17,36.24,36.24,36.24,36.24,1
20170901|2017-01-17 05:00,17,36.24,36.24,36.24,36.24,1
20170901|2017-01-17 06:30,17,36.23,36.23,36.23,36.23,1
20170901|2017-01-17 08:30,17,36.2,36.22,35.94,36.01,20
20170901|2017-01-17 09:00,17,36.03,36.03,36.02,36.02,14
20170901|2017-01-17 09:30,17,36.04,36.05,35.95,35.95,4
20170901|2017-01-17 10:00,17,35.94,35.97,35.86,35.86,19
20170901|2017-01-17 10:30,17,35.85,35.93,35.82,35.87,37
20170901|2017-01-17 11:00,17,35.82,35.94,35.8,35.83,110
20170901|2017-01-17 11:30,17,35.87,35.92,35.83,35.89,18
20170901|2017-01-17 12:00,17,35.92,35.92,35.77,35.89,25
20170901|2017-01-17 13:00,17,35.82,35.82,35.77,35.77,2
20170901|2017-01-17 19:00,18,35.94,35.94,35.94,35.94,7
20170901|2017-01-17 23:00,18,35.81,35.82,35.81,35.82,2
20170901|2017-01-18 01:30,18,35.93,35.93,35.93,35.93,1
20170901|2017-01-18 02:30,18,36.04,36.07,36.04,36.07,2
20170901|2017-01-18 03:00,18,35.98,36,35.95,35.97,11
20170901|2017-01-18 03:30,18,35.89,35.89,35.87,35.87,2
20170901|2017-01-18 04:00,18,35.9,35.9,35.9,35.9,2
20170901|2017-01-18 04:30,18,35.9,35.91,35.9,35.9,11
20170901|2017-01-18 06:00,18,35.89,35.89,35.89,35.89,1
20170901|2017-01-18 06:30,18,35.88,35.9,35.88,35.9,5
20170901|2017-01-18 08:30,18,35.84,35.84,35.84,35.84,1
20170901|2017-01-18 10:00,18,35.74,35.84,35.74,35.84,14
20170901|2017-01-18 10:30,18,35.95,35.95,35.9,35.9,3
20170901|2017-01-18 11:00,18,35.85,35.85,35.77,35.78,10
20170901|2017-01-18 11:30,18,35.76,35.78,35.73,35.76,22
20170901|2017-01-18 12:00,18,35.77,35.77,35.75,35.75,8
20170901|2017-01-18 12:30,18,35.69,35.72,35.68,35.71,4
20170901|2017-01-18 13:00,18,35.69,35.78,35.65,35.77,19
20170901|2017-01-18 19:00,19,35.72,35.72,35.72,35.72,7
20170901|2017-01-18 23:30,19,35.73,35.73,35.73,35.73,1
20170901|2017-01-19 00:00,19,35.76,35.76,35.76,35.76,2
20170901|2017-01-19 01:00,19,35.76,35.76,35.76,35.76,1
20170901|2017-01-19 02:00,19,35.82,35.82,35.82,35.82,1
20170901|2017-01-19 04:00,19,35.69,35.69,35.69,35.69,1
20170901|2017-01-19 06:00,19,35.71,35.73,35.69,35.69,4
20170901|2017-01-19 07:00,19,35.7,35.75,35.7,35.75,9
20170901|2017-01-19 07:30,19,35.72,35.72,35.72,35.72,1
20170901|2017-01-19 08:30,19,35.74,35.82,35.74,35.79,9
20170901|2017-01-19 09:00,19,35.76,35.88,35.76,35.85,8
20170901|2017-01-19 09:30,19,35.83,35.88,35.81,35.88,3
20170901|2017-01-19 10:00,19,35.86,35.86,35.85,35.85,5
20170901|2017-01-19 10:30,19,35.75,35.81,35.75,35.81,2
20170901|2017-01-19 11:00,19,35.79,35.81,35.63,35.66,9
20170901|2017-01-19 11:30,19,35.61,35.61,35.61,35.61,1
20170901|2017-01-19 12:00,19,35.58,35.71,35.58,35.68,82
20170901|2017-01-19 12:30,19,35.69,35.69,35.68,35.68,2
20170901|2017-01-19 13:00,19,35.5,35.65,35.48,35.64,30
20170901|2017-01-19 19:30,20,35.61,35.61,35.6,35.6,16
20170901|2017-01-20 00:00,20,35.61,35.61,35.61,35.61,1
20170901|2017-01-20 08:30,20,35.48,35.48,35.48,35.48,2
20170901|2017-01-20 09:00,20,35.36,35.36,35.36,35.36,1
20170901|2017-01-20 09:30,20,35.4,35.47,35.4,35.47,57
20170901|2017-01-20 10:30,20,35.59,35.59,35.48,35.48,4
20170901|2017-01-20 11:00,20,35.45,35.45,35.45,35.45,13
20170901|2017-01-20 11:30,20,35.49,35.49,35.49,35.49,1
20170901|2017-01-20 12:00,20,35.59,35.59,35.59,35.59,1
20170901|2017-01-20 12:30,20,35.57,35.57,35.57,35.57,1
20170901|2017-01-20 13:00,20,35.44,35.44,35.44,35.44,1
20170901|2017-01-22 19:00,23,35.42,35.42,35.42,35.42,1
20170901|2017-01-22 20:30,23,35.49,35.49,35.48,35.49,3
20170901|2017-01-22 21:30,23,35.6,35.6,35.6,35.6,5
20170901|2017-01-22 23:30,23,35.52,35.52,35.52,35.52,1
20170901|2017-01-23 02:00,23,35.46,35.46,35.46,35.46,1
20170901|2017-01-23 07:00,23,35.53,35.53,35.53,35.53,1
20170901|2017-01-23 07:30,23,35.56,35.58,35.56,35.58,3
20170901|2017-01-23 08:30,23,35.53,35.68,35.53,35.68,17
20170901|2017-01-23 09:00,23,35.77,35.8,35.67,35.67,4
20170901|2017-01-23 09:30,23,35.66,35.75,35.66,35.71,104
20170901|2017-01-23 10:00,23,35.69,35.69,35.63,35.63,6
20170901|2017-01-23 10:30,23,35.59,35.59,35.59,35.59,1
20170901|2017-01-23 11:00,23,35.51,35.55,35.51,35.55,8
20170901|2017-01-23 11:30,23,35.53,35.56,35.53,35.56,9
20170901|2017-01-23 12:00,23,35.53,35.53,35.53,35.53,1
20170901|2017-01-23 12:30,23,35.51,35.53,35.51,35.53,8
20170901|2017-01-23 13:00,23,35.48,35.52,35.45,35.52,25
20170901|2017-01-24 01:30,24,35.77,35.78,35.77,35.77,3
20170901|2017-01-24 02:00,24,35.77,35.78,35.77,35.78,2
20170901|2017-01-24 03:00,24,35.89,35.89,35.89,35.89,1
20170901|2017-01-24 04:00,24,35.88,35.88,35.86,35.86,4
20170901|2017-01-24 04:30,24,35.86,35.86,35.86,35.86,1
20170901|2017-01-24 06:30,24,35.81,35.81,35.8,35.81,3
20170901|2017-01-24 07:00,24,35.81,35.81,35.79,35.79,2
20170901|2017-01-24 08:30,24,35.82,35.82,35.7,35.77,55
20170901|2017-01-24 09:00,24,35.81,35.81,35.78,35.81,8
20170901|2017-01-24 09:30,24,35.67,35.7,35.67,35.7,2
20170901|2017-01-24 10:00,24,35.66,35.69,35.66,35.69,8
20170901|2017-01-24 10:30,24,35.7,35.74,35.7,35.74,22
20170901|2017-01-24 11:00,24,35.69,35.69,35.69,35.69,5
20170901|2017-01-24 11:30,24,35.77,35.77,35.76,35.76,7
20170901|2017-01-24 12:00,24,35.77,35.77,35.73,35.74,19
20170901|2017-01-24 12:30,24,35.75,35.77,35.74,35.76,19
20170901|2017-01-24 13:00,24,35.63,35.67,35.58,35.65,60
20170901|2017-01-24 19:00,25,35.6,35.6,35.6,35.6,17
20170901|2017-01-24 20:00,25,35.5,35.5,35.5,35.5,1
20170901|2017-01-25 00:30,25,35.45,35.45,35.45,35.45,1
20170901|2017-01-25 05:00,25,35.46,35.46,35.46,35.46,3
20170901|2017-01-25 05:30,25,35.51,35.53,35.51,35.53,2
20170901|2017-01-25 07:30,25,35.53,35.55,35.53,35.55,3
20170901|2017-01-25 08:30,25,35.53,35.53,35.34,35.37,42
20170901|2017-01-25 09:00,25,35.43,35.57,35.43,35.57,12
20170901|2017-01-25 09:30,25,35.51,35.51,35.42,35.42,9
20170901|2017-01-25 10:00,25,35.48,35.48,35.48,35.48,1
20170901|2017-01-25 10:30,25,35.51,35.51,35.44,35.44,11
20170901|2017-01-25 11:00,25,35.43,35.43,35.36,35.38,30
20170901|2017-01-25 11:30,25,35.38,35.38,35.38,35.38,9
20170901|2017-01-25 12:00,25,35.35,35.35,35.35,35.35,2
20170901|2017-01-25 12:30,25,35.3,35.32,35.22,35.22,8
20170901|2017-01-25 13:00,25,35.19,35.37,35.17,35.33,142
20170901|2017-01-25 23:30,26,35.33,35.33,35.3,35.3,2
20170901|2017-01-26 00:00,26,35.28,35.28,35.25,35.25,3
20170901|2017-01-26 00:30,26,35.26,35.26,35.26,35.26,1
20170901|2017-01-26 05:00,26,35.27,35.27,35.27,35.27,1
20170901|2017-01-26 06:00,26,35.21,35.21,35.21,35.21,1
20170901|2017-01-26 06:30,26,35.26,35.27,35.26,35.26,4
20170901|2017-01-26 07:00,26,35.25,35.25,35.21,35.21,17
20170901|2017-01-26 07:30,26,35.22,35.22,35.21,35.21,27
20170901|2017-01-26 08:30,26,35.18,35.18,35.05,35.05,45
20170901|2017-01-26 09:00,26,35.08,35.24,35.08,35.24,78
20170901|2017-01-26 09:30,26,35.04,35.04,34.94,34.94,81
20170901|2017-01-26 10:00,26,34.96,34.97,34.84,34.85,26
20170901|2017-01-26 10:30,26,34.85,34.85,34.67,34.78,84
20170901|2017-01-26 11:00,26,34.84,34.9,34.84,34.9,3
20170901|2017-01-26 11:30,26,34.86,34.9,34.86,34.9,2
20170901|2017-01-26 12:00,26,34.97,35.05,34.97,35.03,3
20170901|2017-01-26 13:00,26,35.04,35.05,34.9,34.9,5
20170901|2017-01-26 19:00,27,34.92,34.92,34.91,34.91,14
20170901|2017-01-26 21:00,27,34.86,34.86,34.86,34.86,1
20170901|2017-01-26 22:30,27,34.8,34.8,34.8,34.8,2
20170901|2017-01-26 23:00,27,34.8,34.81,34.8,34.81,18
20170901|2017-01-26 23:30,27,34.81,34.83,34.81,34.82,12
20170901|2017-01-27 00:00,27,34.82,34.82,34.8,34.8,2
20170901|2017-01-27 02:00,27,34.73,34.73,34.73,34.73,1
20170901|2017-01-27 02:30,27,34.75,34.75,34.75,34.75,1
20170901|2017-01-27 03:00,27,34.76,34.76,34.76,34.76,9
20170901|2017-01-27 03:30,27,34.78,34.79,34.78,34.79,2
20170901|2017-01-27 04:00,27,34.74,34.74,34.71,34.71,29
20170901|2017-01-27 04:30,27,34.7,34.7,34.67,34.68,27
20170901|2017-01-27 05:00,27,34.68,34.68,34.68,34.68,5
20170901|2017-01-27 08:30,27,34.72,34.72,34.67,34.67,5
20170901|2017-01-27 09:00,27,34.7,34.7,34.57,34.57,10
20170901|2017-01-27 09:30,27,34.55,34.6,34.55,34.6,25
20170901|2017-01-27 10:00,27,34.58,34.58,34.51,34.51,23
20170901|2017-01-27 10:30,27,34.58,34.66,34.54,34.66,93
20170901|2017-01-27 11:00,27,34.65,34.68,34.61,34.65,70
20170901|2017-01-27 11:30,27,34.64,34.64,34.63,34.64,6
20170901|2017-01-27 12:00,27,34.74,34.87,34.74,34.84,47
20170901|2017-01-27 12:30,27,34.84,34.87,34.78,34.81,42
20170901|2017-01-27 13:00,27,34.79,34.83,34.71,34.83,11
20170901|2017-01-29 19:00,30,34.77,34.77,34.7,34.72,40
20170901|2017-01-29 21:00,30,34.66,34.66,34.66,34.66,1
20170901|2017-01-29 21:30,30,34.66,34.66,34.66,34.66,2
20170901|2017-01-29 22:00,30,34.66,34.66,34.66,34.66,4
20170901|2017-01-30 01:00,30,34.62,34.62,34.62,34.62,1
20170901|2017-01-30 06:00,30,34.55,34.55,34.5,34.55,41
20170901|2017-01-30 07:00,30,34.59,34.59,34.59,34.59,2
20170901|2017-01-30 08:30,30,34.47,34.48,34.31,34.35,62
20170901|2017-01-30 09:00,30,34.35,34.35,34.11,34.12,25
20170901|2017-01-30 09:30,30,34.07,34.17,34.06,34.17,11
20170901|2017-01-30 10:00,30,34.1,34.1,34.1,34.1,1
20170901|2017-01-30 10:30,30,34.05,34.07,33.98,33.98,80
20170901|2017-01-30 11:00,30,34.04,34.1,34.04,34.08,31
20170901|2017-01-30 11:30,30,34.18,34.19,34.18,34.19,10
20170901|2017-01-30 12:00,30,34.08,34.16,34.08,34.16,13
20170901|2017-01-30 12:30,30,34.14,34.2,34.14,34.2,14
20170901|2017-01-30 13:00,30,34.24,34.24,34.16,34.19,13
20170901|2017-01-30 19:00,31,34.19,34.19,34.14,34.14,11
20170901|2017-01-30 23:30,31,34.17,34.17,34.17,34.17,1
20170901|2017-01-31 00:00,31,34.19,34.19,34.19,34.19,2
20170901|2017-01-31 02:00,31,34.27,34.27,34.27,34.27,1
20170901|2017-01-31 04:00,31,34.35,34.35,34.35,34.35,1
20170901|2017-01-31 06:30,31,34.41,34.42,34.41,34.42,2
20170901|2017-01-31 07:00,31,34.35,34.35,34.35,34.35,1
20170901|2017-01-31 07:30,31,34.34,34.34,34.31,34.31,3
20170901|2017-01-31 08:30,31,34.29,34.5,34.29,34.45,407
20170901|2017-01-31 09:00,31,34.47,34.52,34.47,34.5,49
20170901|2017-01-31 09:30,31,34.49,34.58,34.49,34.58,43
20170901|2017-01-31 10:00,31,34.58,34.63,34.58,34.58,48
20170901|2017-01-31 10:30,31,34.65,34.66,34.49,34.49,15
20170901|2017-01-31 12:00,31,34.34,34.43,34.34,34.39,14
20170901|2017-01-31 12:30,31,34.41,34.41,34.4,34.4,8
20170901|2017-01-31 13:00,31,34.5,34.5,34.39,34.39,34
20170901|2017-02-01 00:30,1,34.38,34.4,34.38,34.4,10
20170901|2017-02-01 05:00,1,34.42,34.42,34.42,34.42,1
20170901|2017-02-01 07:00,1,34.5,34.5,34.5,34.5,7
20170901|2017-02-01 08:30,1,34.7,34.88,34.7,34.88,22
20170901|2017-02-01 09:30,1,34.8,34.85,34.79,34.85,29
20170901|2017-02-01 10:00,1,34.79,34.79,34.75,34.75,16
20170901|2017-02-01 10:30,1,34.65,34.65,34.65,34.65,1
20170901|2017-02-01 11:00,1,34.76,34.76,34.76,34.76,1
20170901|2017-02-01 11:30,1,34.73,34.73,34.73,34.73,1
20170901|2017-02-01 12:00,1,34.74,34.75,34.71,34.71,48
20170901|2017-02-01 12:30,1,34.71,34.82,34.71,34.78,70
20170901|2017-02-01 13:00,1,34.78,34.91,34.73,34.87,40
20170901|2017-02-01 21:30,2,34.93,34.93,34.93,34.93,1
20170901|2017-02-01 22:30,2,34.93,34.93,34.93,34.93,1
20170901|2017-02-02 00:00,2,34.92,34.92,34.92,34.92,1
20170901|2017-02-02 02:30,2,35.08,35.52,35.08,35.52,63
20170901|2017-02-02 03:30,2,35.05,35.05,35.04,35.04,2
20170901|2017-02-02 05:30,2,35.04,35.04,35.03,35.03,2
20170901|2017-02-02 06:30,2,35.1,35.1,35.1,35.1,1
20170901|2017-02-02 07:30,2,35.08,35.08,35.08,35.08,1
20170901|2017-02-02 08:30,2,34.93,34.93,34.88,34.89,5
20170901|2017-02-02 09:00,2,34.8,34.85,34.8,34.85,2
20170901|2017-02-02 10:00,2,35.1,35.1,34.99,35.06,18
20170901|2017-02-02 10:30,2,35.07,35.08,35.06,35.06,3
20170901|2017-02-02 11:00,2,35.1,35.12,35.1,35.1,6
20170901|2017-02-02 11:30,2,35.1,35.21,35.1,35.2,18
20170901|2017-02-02 12:00,2,35.24,35.24,35.24,35.24,1
20170901|2017-02-02 12:30,2,35.23,35.23,35.17,35.17,20
20170901|2017-02-02 13:00,2,35.19,35.24,35.19,35.24,62
20170901|2017-02-03 00:30,3,35.1,35.1,35.1,35.1,2
20170901|2017-02-03 02:00,3,35.16,35.23,35.16,35.23,2
20170901|2017-02-03 02:30,3,35.36,35.36,35.36,35.36,1
20170901|2017-02-03 03:00,3,35.18,35.18,35.18,35.18,1
20170901|2017-02-03 04:30,3,35.18,35.18,35.18,35.18,1
20170901|2017-02-03 06:30,3,35.17,35.18,35.17,35.18,2
20170901|2017-02-03 08:30,3,35.24,35.26,35.03,35.03,9
20170901|2017-02-03 09:00,3,35.02,35.02,35.02,35.02,1
20170901|2017-02-03 09:30,3,34.96,34.96,34.83,34.83,30
20170901|2017-02-03 10:30,3,34.81,34.81,34.81,34.81,1
20170901|2017-02-03 11:00,3,34.78,34.78,34.71,34.71,9
20170901|2017-02-03 11:30,3,34.7,34.74,34.66,34.66,4
20170901|2017-02-03 12:00,3,34.65,34.65,34.5,34.5,32
20170901|2017-02-03 12:30,3,34.64,34.69,34.62,34.62,59
20170901|2017-02-03 13:00,3,34.65,34.65,34.51,34.51,9
20170901|2017-02-05 23:30,6,34.83,34.87,34.83,34.87,4
20170901|2017-02-06 00:30,6,34.85,34.85,34.84,34.85,3
20170901|2017-02-06 07:00,6,34.82,34.82,34.75,34.75,2
20170901|2017-02-06 08:30,6,34.75,34.82,34.75,34.79,32
20170901|2017-02-06 09:00,6,34.8,34.8,34.77,34.77,8
20170901|2017-02-06 10:00,6,34.85,34.85,34.85,34.85,1
20170901|2017-02-06 10:30,6,34.85,34.85,34.85,34.85,1
20170901|2017-02-06 11:00,6,34.86,34.91,34.84,34.91,4
20170901|2017-02-06 11:30,6,34.94,34.94,34.94,34.94,1
20170901|2017-02-06 12:30,6,34.94,34.94,34.94,34.94,9
20170901|2017-02-06 13:00,6,35.09,35.11,35.05,35.05,119
20170901|2017-02-06 23:30,7,35.11,35.11,35.11,35.11,1
20170901|2017-02-07 02:00,7,35.03,35.03,35.03,35.03,1
20170901|2017-02-07 02:30,7,35.13,35.18,35.13,35.18,2
20170901|2017-02-07 04:30,7,35.07,35.07,35.04,35.04,4
20170901|2017-02-07 06:00,7,35,35,35,35,1
20170901|2017-02-07 09:00,7,35.04,35.04,35.04,35.04,3
20170901|2017-02-07 09:30,7,35.01,35.02,34.93,34.93,75
20170901|2017-02-07 10:00,7,34.9,34.92,34.78,34.78,8
20170901|2017-02-07 10:30,7,34.84,34.85,34.77,34.77,21
20170901|2017-02-07 11:30,7,34.81,34.91,34.81,34.91,6
20170901|2017-02-07 12:30,7,34.93,34.93,34.92,34.92,5
20170901|2017-02-07 13:00,7,34.91,34.95,34.86,34.95,4
20170901|2017-02-07 21:00,8,35.1,35.1,35.1,35.1,1
20170901|2017-02-07 22:00,8,35.06,35.06,35.06,35.06,1
20170901|2017-02-07 23:30,8,35.12,35.12,35.12,35.12,1
20170901|2017-02-08 01:00,8,35.22,35.22,35.19,35.2,3
20170901|2017-02-08 02:30,8,35.09,35.09,35.09,35.09,1
20170901|2017-02-08 06:00,8,35.09,35.12,35.09,35.12,2
20170901|2017-02-08 06:30,8,35.14,35.16,35.13,35.16,8
20170901|2017-02-08 07:00,8,35.17,35.17,35.15,35.15,3
20170901|2017-02-08 08:30,8,35.15,35.27,35.15,35.27,5
20170901|2017-02-08 09:00,8,35.25,35.25,35.25,35.25,1
20170901|2017-02-08 10:00,8,35.33,35.37,35.31,35.37,9
20170901|2017-02-08 11:00,8,35.3,35.3,35.3,35.3,1
20170901|2017-02-08 11:30,8,35.34,35.34,35.34,35.34,3
20170901|2017-02-08 12:00,8,35.22,35.22,35.2,35.21,18
20170901|2017-02-08 12:30,8,35.18,35.22,35.15,35.21,69
20170901|2017-02-08 13:00,8,35.15,35.29,35.15,35.27,62
20170901|2017-02-08 23:30,9,35.16,35.16,35.16,35.16,2
20170901|2017-02-09 05:00,9,35.2,35.2,35.2,35.2,1
20170901|2017-02-09 05:30,9,35.21,35.21,35.21,35.21,7
20170901|2017-02-09 06:30,9,35.18,35.2,35.18,35.2,4
20170901|2017-02-09 07:00,9,35.19,35.25,35.19,35.25,3
20170901|2017-02-09 07:30,9,35.29,35.38,35.29,35.38,5
20170901|2017-02-09 08:30,9,35.36,35.38,35.29,35.36,38
20170901|2017-02-09 09:00,9,35.32,35.32,35.32,35.32,1
20170901|2017-02-09 09:30,9,35.27,35.29,35.26,35.29,7
20170901|2017-02-09 10:00,9,35.27,35.36,35.27,35.36,6
20170901|2017-02-09 10:30,9,35.47,35.47,35.26,35.31,8
20170901|2017-02-09 11:00,9,35.29,35.29,35.08,35.17,13
20170901|2017-02-09 11:30,9,35.11,35.18,35.11,35.18,2
20170901|2017-02-09 12:00,9,35.1,35.1,34.97,35,49
20170901|2017-02-09 12:30,9,35,35.06,34.99,35.03,31
20170901|2017-02-09 13:00,9,35.07,35.17,35.07,35.12,42
20170901|2017-02-09 19:00,10,35.14,35.14,35.13,35.13,2
20170901|2017-02-09 19:30,10,35.32,35.32,35.32,35.32,1
20170901|2017-02-09 22:30,10,35.32,35.32,35.28,35.28,6
20170901|2017-02-09 23:30,10,35.27,35.28,35.27,35.28,3
20170901|2017-02-10 00:00,10,35.34,35.34,35.34,35.34,1
20170901|2017-02-10 00:30,10,35.34,35.38,35.33,35.33,7
20170901|2017-02-10 02:00,10,35.25,35.25,35.25,35.25,1
20170901|2017-02-10 03:00,10,35.15,35.15,35.15,35.15,1
20170901|2017-02-10 03:30,10,35.17,35.17,35.17,35.17,2
20170901|2017-02-10 05:00,10,35,35.03,35,35.03,3
20170901|2017-02-10 05:30,10,35.03,35.03,35.03,35.03,1
20170901|2017-02-10 07:00,10,35.09,35.09,35.09,35.09,1
20170901|2017-02-10 07:30,10,35.13,35.13,35.13,35.13,1
20170901|2017-02-10 08:30,10,35.09,35.25,34.97,35.17,19
20170901|2017-02-10 09:00,10,35.1,35.13,35.1,35.12,4
20170901|2017-02-10 09:30,10,35.17,35.18,35.17,35.18,2
20170901|2017-02-10 10:00,10,35.12,35.13,35.12,35.13,2
20170901|2017-02-10 10:30,10,35.12,35.12,35.09,35.09,3
20170901|2017-02-10 11:00,10,35.07,35.07,34.98,34.98,131
20170901|2017-02-10 11:30,10,35.06,35.06,35.02,35.02,66
20170901|2017-02-10 12:30,10,35.01,35.11,35.01,35.05,25
20170901|2017-02-10 13:00,10,35.08,35.08,35.01,35.01,26
20170901|2017-02-12 19:00,13,35.07,35.08,35.02,35.02,10
20170901|2017-02-12 19:30,13,35.02,35.06,35,35.06,16
20170901|2017-02-12 23:30,13,34.88,34.88,34.78,34.78,5
20170901|2017-02-13 00:00,13,34.78,34.84,34.78,34.84,3
20170901|2017-02-13 00:30,13,34.73,34.73,34.73,34.73,2
20170901|2017-02-13 01:00,13,34.82,34.83,34.8,34.83,9
20170901|2017-02-13 01:30,13,34.8,34.83,34.8,34.83,4
20170901|2017-02-13 02:00,13,34.82,34.82,34.82,34.82,2
20170901|2017-02-13 03:00,13,34.76,34.76,34.76,34.76,1
20170901|2017-02-13 04:00,13,34.77,34.83,34.77,34.83,5
20170901|2017-02-13 06:30,13,34.79,34.79,34.79,34.79,1
20170901|2017-02-13 07:00,13,34.87,34.87,34.86,34.86,2
20170901|2017-02-13 07:30,13,34.84,34.84,34.84,34.84,4
20170901|2017-02-13 08:30,13,34.85,34.93,34.78,34.9,28
20170901|2017-02-13 09:00,13,34.91,34.91,34.77,34.77,11
20170901|2017-02-13 09:30,13,34.72,34.77,34.7,34.77,87
20170901|2017-02-13 10:00,13,34.73,34.78,34.71,34.78,61
20170901|2017-02-13 10:30,13,34.77,34.77,34.74,34.76,11
20170901|2017-02-13 11:30,13,34.8,34.87,34.76,34.87,16
20170901|2017-02-13 12:00,13,34.87,34.87,34.85,34.85,2
20170901|2017-02-13 12:30,13,34.8,34.81,34.78,34.79,5
20170901|2017-02-13 13:00,13,34.67,34.72,34.65,34.72,8
20170901|2017-02-13 19:00,14,34.7,34.8,34.69,34.78,4
20170901|2017-02-13 20:00,14,34.67,34.67,34.62,34.62,3
20170901|2017-02-14 00:30,14,34.65,34.65,34.63,34.63,2
20170901|2017-02-14 01:00,14,34.65,34.65,34.65,34.65,2
20170901|2017-02-14 02:30,14,34.68,34.81,34.68,34.81,15
20170901|2017-02-14 03:30,14,34.73,34.73,34.73,34.73,1
20170901|2017-02-14 04:30,14,34.77,34.78,34.77,34.78,2
20170901|2017-02-14 05:00,14,34.76,34.76,34.76,34.76,1
20170901|2017-02-14 05:30,14,34.75,34.75,34.75,34.75,1
20170901|2017-02-14 07:00,14,34.77,34.77,34.77,34.77,1
20170901|2017-02-14 07:30,14,34.7,34.7,34.68,34.7,5
20170901|2017-02-14 08:30,14,34.72,34.76,34.72,34.76,2
20170901|2017-02-14 09:00,14,34.59,34.6,34.4,34.52,83
20170901|2017-02-14 09:30,14,34.4,34.4,34.33,34.36,11
20170901|2017-02-14 10:00,14,34.36,34.36,34.36,34.36,1
20170901|2017-02-14 10:30,14,34.47,34.67,34.44,34.67,15
20170901|2017-02-14 11:00,14,34.64,34.64,34.6,34.62,8
20170901|2017-02-14 11:30,14,34.66,34.72,34.66,34.72,10
20170901|2017-02-14 12:00,14,34.59,34.59,34.59,34.59,1
20170901|2017-02-14 12:30,14,34.59,34.59,34.55,34.55,13
20170901|2017-02-14 13:00,14,34.61,34.73,34.61,34.73,24
20170901|2017-02-14 19:00,15,34.71,34.71,34.71,34.71,3
20170901|2017-02-15 01:30,15,34.8,34.8,34.77,34.77,2
20170901|2017-02-15 05:00,15,34.74,34.74,34.73,34.73,11
20170901|2017-02-15 06:00,15,34.75,34.75,34.75,34.75,6
20170901|2017-02-15 07:00,15,34.71,34.73,34.71,34.73,30
20170901|2017-02-15 08:30,15,34.74,34.94,34.74,34.87,78
20170901|2017-02-15 09:00,15,34.85,34.88,34.85,34.88,71
20170901|2017-02-15 09:30,15,34.88,34.96,34.88,34.96,60
20170901|2017-02-15 10:00,15,34.93,34.93,34.91,34.91,4
20170901|2017-02-15 10:30,15,34.88,34.89,34.87,34.88,7
20170901|2017-02-15 11:00,15,34.79,34.79,34.69,34.69,10
20170901|2017-02-15 11:30,15,34.69,34.69,34.67,34.67,2
20170901|2017-02-15 12:00,15,34.63,34.75,34.63,34.75,12
20170901|2017-02-15 12:30,15,34.62,34.69,34.6,34.69,13
20170901|2017-02-15 13:00,15,34.69,34.69,34.51,34.53,25
20170901|2017-02-15 19:00,16,34.62,34.62,34.61,34.61,2
20170901|2017-02-15 19:30,16,34.6,34.61,34.58,34.59,9
20170901|2017-02-15 20:00,16,34.59,34.64,34.59,34.64,3
20170901|2017-02-15 21:00,16,34.65,34.65,34.65,34.65,2
20170901|2017-02-15 21:30,16,34.6,34.6,34.6,34.6,1
20170901|2017-02-16 00:00,16,34.53,34.53,34.53,34.53,1
20170901|2017-02-16 01:00,16,34.49,34.49,34.49,34.49,5
20170901|2017-02-16 03:30,16,34.44,34.46,34.44,34.46,2
20170901|2017-02-16 04:00,16,34.39,34.39,34.35,34.37,7
20170901|2017-02-16 04:30,16,34.31,34.31,34.31,34.31,5
20170901|2017-02-16 05:00,16,34.32,34.39,34.32,34.39,6
20170901|2017-02-16 05:30,16,34.4,34.4,34.4,34.4,1
20170901|2017-02-16 06:00,16,34.41,34.41,34.4,34.4,2
20170901|2017-02-16 07:00,16,34.43,34.43,34.43,34.43,1
20170901|2017-02-16 07:30,16,34.36,34.36,34.33,34.33,4
20170901|2017-02-16 08:30,16,34.35,34.36,34.16,34.16,27
20170901|2017-02-16 09:00,16,34.16,34.31,34.12,34.12,70
20170901|2017-02-16 09:30,16,34.18,34.22,34.11,34.15,21
20170901|2017-02-16 10:00,16,34.13,34.14,34.12,34.14,35
20170901|2017-02-16 10:30,16,34.14,34.16,34.14,34.15,9
20170901|2017-02-16 11:00,16,34.23,34.24,34.21,34.21,123
20170901|2017-02-16 11:30,16,34.25,34.27,34.25,34.25,7
20170901|2017-02-16 12:00,16,34.27,34.29,34.27,34.27,43
20170901|2017-02-16 12:30,16,34.31,34.32,34.26,34.26,53
20170901|2017-02-16 13:00,16,34.2,34.24,34.16,34.24,20
20170901|2017-02-16 19:00,17,34.2,34.26,34.19,34.26,6
20170901|2017-02-16 19:30,17,34.07,34.07,33.97,33.97,20
20170901|2017-02-16 20:30,17,34.01,34.04,34.01,34.04,13
20170901|2017-02-16 21:00,17,33.97,33.97,33.97,33.97,5
20170901|2017-02-16 22:30,17,34,34,34,34,19
20170901|2017-02-16 23:30,17,33.99,34.02,33.99,33.99,5
20170901|2017-02-17 00:00,17,33.96,33.96,33.96,33.96,1
20170901|2017-02-17 00:30,17,33.97,33.97,33.97,33.97,2
20170901|2017-02-17 01:30,17,33.97,33.97,33.96,33.97,18
20170901|2017-02-17 02:00,17,33.97,33.98,33.84,33.84,57
20170901|2017-02-17 02:30,17,33.81,33.89,33.81,33.84,13
20170901|2017-02-17 03:00,17,33.81,33.81,33.68,33.75,86
20170901|2017-02-17 03:30,17,33.75,33.81,33.75,33.75,48
20170901|2017-02-17 04:00,17,33.7,33.7,33.68,33.69,5
20170901|2017-02-17 04:30,17,33.67,33.67,33.65,33.65,15
20170901|2017-02-17 05:00,17,33.61,33.62,33.55,33.62,14
20170901|2017-02-17 05:30,17,33.62,33.65,33.61,33.65,20
20170901|2017-02-17 06:00,17,33.67,33.75,33.67,33.69,11
20170901|2017-02-17 06:30,17,33.67,33.69,33.64,33.69,9
20170901|2017-02-17 07:00,17,33.75,33.75,33.71,33.72,35
20170901|2017-02-17 08:30,17,33.75,33.87,33.58,33.79,162
20170901|2017-02-17 09:00,17,33.77,33.85,33.74,33.82,88
20170901|2017-02-17 09:30,17,33.76,33.81,33.63,33.71,405
20170901|2017-02-17 10:00,17,33.71,33.71,33.61,33.66,155
20170901|2017-02-17 10:30,17,33.67,33.68,33.57,33.65,97
20170901|2017-02-17 11:00,17,33.65,33.7,33.55,33.64,134
20170901|2017-02-17 11:30,17,33.61,33.65,33.59,33.64,24
20170901|2017-02-17 12:00,17,33.64,33.64,33.58,33.6,37
20170901|2017-02-17 12:30,17,33.62,33.65,33.59,33.64,13
20170901|2017-02-17 13:00,17,33.62,33.68,33.59,33.62,100
20170901|2017-02-20 19:00,21,33.62,33.76,33.58,33.75,18
20170901|2017-02-20 20:30,21,33.83,33.83,33.78,33.78,2
20170901|2017-02-20 23:30,21,33.59,33.66,33.59,33.66,2
20170901|2017-02-21 00:00,21,33.8,33.8,33.8,33.8,2
20170901|2017-02-21 00:30,21,33.85,33.85,33.72,33.72,14
20170901|2017-02-21 01:00,21,33.76,33.76,33.76,33.76,1
20170901|2017-02-21 01:30,21,33.78,33.78,33.78,33.78,1
20170901|2017-02-21 02:00,21,33.76,33.85,33.76,33.82,13
20170901|2017-02-21 03:00,21,33.7,33.71,33.7,33.71,10
20170901|2017-02-21 03:30,21,33.54,33.54,33.36,33.36,28
20170901|2017-02-21 04:00,21,33.39,33.45,33.39,33.45,11
20170901|2017-02-21 04:30,21,33.44,33.44,33.43,33.43,8
20170901|2017-02-21 05:00,21,33.44,33.51,33.44,33.48,24
20170901|2017-02-21 05:30,21,33.48,33.48,33.45,33.45,29
20170901|2017-02-21 06:00,21,33.44,33.44,33.44,33.44,1
20170901|2017-02-21 06:30,21,33.46,33.48,33.46,33.48,2
20170901|2017-02-21 07:00,21,33.53,33.53,33.51,33.51,2
20170901|2017-02-21 07:30,21,33.47,33.49,33.47,33.48,8
20170901|2017-02-21 08:30,21,33.42,33.42,33.25,33.32,50
20170901|2017-02-21 09:00,21,33.31,33.52,33.29,33.52,111
20170901|2017-02-21 09:30,21,33.59,33.59,33.47,33.47,78
20170901|2017-02-21 10:00,21,33.44,33.44,33.4,33.43,117
20170901|2017-02-21 10:30,21,33.42,33.43,33.39,33.43,30
20170901|2017-02-21 11:00,21,33.42,33.43,33.4,33.4,61
20170901|2017-02-21 11:30,21,33.42,33.43,33.38,33.39,165
20170901|2017-02-21 12:00,21,33.38,33.41,33.36,33.4,19
20170901|2017-02-21 12:30,21,33.34,33.36,33.28,33.32,62
20170901|2017-02-21 13:00,21,33.3,33.44,33.28,33.37,25
20170901|2017-02-21 23:30,22,33.58,33.58,33.58,33.58,5
20170901|2017-02-22 00:00,22,33.65,33.65,33.65,33.65,5
20170901|2017-02-22 01:30,22,33.57,33.57,33.57,33.57,1
20170901|2017-02-22 02:00,22,33.49,33.52,33.49,33.5,8
20170901|2017-02-22 02:30,22,33.57,33.66,33.57,33.66,8
20170901|2017-02-22 03:00,22,33.54,33.54,33.54,33.54,5
20170901|2017-02-22 03:30,22,33.66,33.71,33.65,33.71,4
20170901|2017-02-22 04:00,22,33.73,33.73,33.67,33.68,9
20170901|2017-02-22 05:00,22,33.67,33.67,33.65,33.65,4
20170901|2017-02-22 06:00,22,33.64,33.64,33.64,33.64,2
20170901|2017-02-22 06:30,22,33.64,33.67,33.64,33.67,39
20170901|2017-02-22 07:00,22,33.7,33.76,33.7,33.76,15
20170901|2017-02-22 07:30,22,33.76,33.76,33.76,33.76,5
20170901|2017-02-22 08:30,22,33.71,33.72,33.71,33.72,2
20170901|2017-02-22 09:00,22,33.77,33.82,33.68,33.68,5
20170901|2017-02-22 09:30,22,33.62,33.64,33.54,33.55,172
20170901|2017-02-22 10:00,22,33.55,33.61,33.55,33.58,29
20170901|2017-02-22 10:30,22,33.56,33.56,33.46,33.46,24
20170901|2017-02-22 11:00,22,33.51,33.51,33.4,33.4,40
20170901|2017-02-22 11:30,22,33.4,33.47,33.39,33.47,6
20170901|2017-02-22 12:00,22,33.46,33.53,33.46,33.49,135
20170901|2017-02-22 12:30,22,33.51,33.58,33.51,33.58,28
20170901|2017-02-22 13:00,22,33.52,33.55,33.48,33.51,29
20170901|2017-02-22 19:00,23,33.52,33.52,33.52,33.52,2
20170901|2017-02-22 20:00,23,33.59,33.59,33.59,33.59,5
20170901|2017-02-22 21:00,23,33.63,33.63,33.63,33.63,1
20170901|2017-02-22 23:30,23,33.44,33.44,33.36,33.37,5
20170901|2017-02-23 00:00,23,33.4,33.4,33.38,33.38,11
20170901|2017-02-23 00:30,23,33.36,33.36,33.32,33.32,12
20170901|2017-02-23 02:30,23,33.33,33.34,33.33,33.34,5
20170901|2017-02-23 03:00,23,33.29,33.29,33.21,33.21,20
20170901|2017-02-23 03:30,23,33.26,33.26,33.26,33.26,1
20170901|2017-02-23 04:00,23,33.31,33.31,33.31,33.31,6
20170901|2017-02-23 05:30,23,33.36,33.36,33.36,33.36,1
20170901|2017-02-23 07:00,23,33.41,33.42,33.38,33.4,11
20170901|2017-02-23 08:30,23,33.32,33.33,33.22,33.26,34
20170901|2017-02-23 09:00,23,33.21,33.21,33.09,33.09,144
20170901|2017-02-23 09:30,23,33.08,33.08,33.04,33.07,34
20170901|2017-02-23 10:00,23,33.06,33.16,33.01,33.14,34
20170901|2017-02-23 10:30,23,33.11,33.11,33.07,33.1,6
20170901|2017-02-23 11:00,23,33.07,33.1,33.07,33.09,43
20170901|2017-02-23 11:30,23,33.08,33.08,33.04,33.06,8
20170901|2017-02-23 12:00,23,33.02,33.04,33.01,33.01,29
20170901|2017-02-23 12:30,23,33.01,33.05,33,33,51
20170901|2017-02-23 13:00,23,33,33.14,33,33.12,29
20170901|2017-02-23 21:30,24,33.25,33.25,33.24,33.24,15
20170901|2017-02-24 00:30,24,33.34,33.34,33.32,33.32,2
20170901|2017-02-24 02:30,24,33.18,33.18,33.18,33.18,2
20170901|2017-02-24 03:00,24,33.25,33.25,33.25,33.25,1
20170901|2017-02-24 03:30,24,33.29,33.3,33.28,33.29,41
20170901|2017-02-24 06:30,24,33.24,33.25,33.22,33.22,3
20170901|2017-02-24 07:00,24,33.25,33.25,33.24,33.25,3
20170901|2017-02-24 07:30,24,33.24,33.24,33.24,33.24,1
20170901|2017-02-24 08:30,24,33.23,33.23,33.2,33.23,49
20170901|2017-02-24 09:00,24,33.36,33.37,33.34,33.34,9
20170901|2017-02-24 09:30,24,33.26,33.27,33.23,33.27,13
20170901|2017-02-24 10:00,24,33.32,33.34,33.27,33.27,5
20170901|2017-02-24 10:30,24,33.22,33.27,33.21,33.27,6
20170901|2017-02-24 11:00,24,33.27,33.28,33.23,33.23,70
20170901|2017-02-24 11:30,24,33.22,33.22,33.16,33.17,19
20170901|2017-02-24 12:00,24,33.19,33.2,33.19,33.2,8
20170901|2017-02-24 12:30,24,33.19,33.19,33.13,33.15,16
20170901|2017-02-24 13:00,24,33.18,33.18,33.09,33.12,127
20170901|2017-02-26 19:00,27,33.25,33.27,33.25,33.27,56
20170901|2017-02-26 19:30,27,33.27,33.27,33.27,33.27,1
20170901|2017-02-27 00:00,27,33.2,33.2,33.2,33.2,1
20170901|2017-02-27 00:30,27,33.17,33.17,33.17,33.17,1
20170901|2017-02-27 01:00,27,33.2,33.2,33.2,33.2,1
20170901|2017-02-27 02:00,27,33.2,33.2,33.2,33.2,1
20170901|2017-02-27 04:00,27,33.12,33.12,33.12,33.12,7
20170901|2017-02-27 05:30,27,33.09,33.1,33.09,33.1,8
20170901|2017-02-27 07:00,27,33.06,33.06,33.05,33.05,9
20170901|2017-02-27 07:30,27,33,33,32.97,32.97,104
20170901|2017-02-27 08:30,27,32.92,32.93,32.84,32.84,26
20170901|2017-02-27 09:00,27,32.87,32.93,32.87,32.93,6
20170901|2017-02-27 09:30,27,32.93,32.94,32.93,32.93,40
20170901|2017-02-27 10:00,27,32.91,32.91,32.86,32.86,7
20170901|2017-02-27 10:30,27,32.9,32.9,32.88,32.89,5
20170901|2017-02-27 11:00,27,32.83,32.89,32.83,32.87,31
20170901|2017-02-27 11:30,27,32.84,32.87,32.84,32.87,9
20170901|2017-02-27 12:00,27,32.9,32.92,32.88,32.88,111
20170901|2017-02-27 12:30,27,32.92,32.94,32.92,32.94,4
20170901|2017-02-27 13:00,27,32.94,33.11,32.94,33.09,113
20170901|2017-02-27 19:00,28,33.05,33.05,33.05,33.05,6
20170901|2017-02-27 23:30,28,33.16,33.21,33.16,33.19,8
20170901|2017-02-28 00:00,28,33.2,33.2,33.2,33.2,1
20170901|2017-02-28 01:00,28,33.22,33.22,33.22,33.22,1
20170901|2017-02-28 02:00,28,33.17,33.17,33.15,33.15,2
20170901|2017-02-28 02:30,28,33.12,33.12,33.1,33.1,3
20170901|2017-02-28 03:30,28,33.23,33.23,33.23,33.23,1
20170901|2017-02-28 04:30,28,33.25,33.25,33.25,33.25,1
20170901|2017-02-28 05:30,28,33.25,33.26,33.25,33.26,2
20170901|2017-02-28 06:00,28,33.3,33.43,33.3,33.43,10
20170901|2017-02-28 06:30,28,33.41,33.57,33.4,33.57,10
20170901|2017-02-28 07:00,28,33.51,33.57,33.51,33.57,2
20170901|2017-02-28 07:30,28,33.6,33.68,33.6,33.62,9
20170901|2017-02-28 08:30,28,33.81,34.58,33.81,34.31,856
20170901|2017-02-28 09:00,28,34.38,35,34.38,34.82,314
20170901|2017-02-28 09:30,28,34.89,35.06,34.44,34.63,138
20170901|2017-02-28 10:00,28,34.64,34.82,34.56,34.69,346
20170901|2017-02-28 10:30,28,34.73,35.08,34.73,34.85,53
20170901|2017-02-28 11:00,28,34.77,34.83,34.77,34.82,10
20170901|2017-02-28 11:30,28,34.79,34.95,34.79,34.83,9
20170901|2017-02-28 12:00,28,34.91,34.91,34.77,34.77,74
20170901|2017-02-28 12:30,28,34.62,34.62,33.73,34.11,128
20170901|2017-02-28 13:00,28,34.05,34.55,33.99,34.55,51
20170901|2017-02-28 19:00,1,34.49,34.53,34.28,34.28,12
20170901|2017-02-28 19:30,1,34.25,34.25,34.25,34.25,1
20170901|2017-02-28 23:30,1,34.28,34.28,34.23,34.23,4
20170901|2017-03-01 00:00,1,34.22,34.22,34.22,34.22,1
20170901|2017-03-01 01:00,1,34.21,34.22,34.21,34.22,2
20170901|2017-03-01 02:30,1,34.41,34.53,34.4,34.53,34
20170901|2017-03-01 03:00,1,34.43,34.64,34.4,34.64,31
20170901|2017-03-01 03:30,1,34.84,34.84,34.65,34.65,26
20170901|2017-03-01 04:00,1,34.68,34.68,34.63,34.63,3
20170901|2017-03-01 04:30,1,34.7,34.72,34.7,34.72,2
20170901|2017-03-01 05:00,1,34.66,34.72,34.54,34.72,18
20170901|2017-03-01 05:30,1,34.71,34.73,34.7,34.72,16
20170901|2017-03-01 06:00,1,34.71,34.71,34.71,34.71,1
20170901|2017-03-01 06:30,1,34.72,34.73,34.71,34.73,4
20170901|2017-03-01 07:00,1,34.62,34.62,34.61,34.61,4
20170901|2017-03-01 08:30,1,34.55,34.62,34.4,34.57,31
20170901|2017-03-01 09:00,1,34.58,34.62,34.57,34.62,8
20170901|2017-03-01 09:30,1,34.68,34.79,34.67,34.71,17
20170901|2017-03-01 10:00,1,34.62,34.62,34.54,34.6,9
20170901|2017-03-01 10:30,1,34.62,34.62,34.62,34.62,2
20170901|2017-03-01 11:00,1,34.5,34.68,34.48,34.65,31
20170901|2017-03-01 12:00,1,34.65,34.76,34.65,34.72,16
20170901|2017-03-01 12:30,1,34.76,34.89,34.76,34.89,30
20170901|2017-03-01 13:00,1,34.84,35.14,34.84,35.14,77
20170901|2017-03-01 19:00,2,34.92,34.92,34.92,34.92,2
20170901|2017-03-01 19:30,2,34.89,34.89,34.81,34.83,5
20170901|2017-03-01 20:00,2,34.84,34.84,34.81,34.81,9
20170901|2017-03-01 20:30,2,34.81,34.81,34.81,34.81,4
20170901|2017-03-01 21:00,2,34.85,34.85,34.85,34.85,1
20170901|2017-03-01 23:30,2,34.8,34.8,34.78,34.78,3
20170901|2017-03-02 00:00,2,34.8,34.8,34.8,34.8,3
20170901|2017-03-02 01:00,2,34.88,34.97,34.88,34.95,8
20170901|2017-03-02 01:30,2,35.01,35.01,35.01,35.01,11
20170901|2017-03-02 03:30,2,34.89,34.89,34.88,34.88,2
20170901|2017-03-02 04:00,2,34.84,34.84,34.84,34.84,3
20170901|2017-03-02 04:30,2,34.78,34.78,34.76,34.76,12
20170901|2017-03-02 05:00,2,34.74,34.74,34.74,34.74,2
20170901|2017-03-02 06:00,2,34.82,34.82,34.82,34.82,3
20170901|2017-03-02 07:00,2,34.72,34.72,34.65,34.68,22
20170901|2017-03-02 08:30,2,34.69,34.76,34.61,34.76,5
20170901|2017-03-02 09:00,2,34.58,34.77,34.58,34.77,23
20170901|2017-03-02 09:30,2,34.78,34.8,34.78,34.8,3
20170901|2017-03-02 10:00,2,34.79,34.79,34.79,34.79,1
20170901|2017-03-02 10:30,2,34.74,34.74,34.74,34.74,3
20170901|2017-03-02 11:00,2,34.79,34.84,34.67,34.67,8
20170901|2017-03-02 11:30,2,34.67,34.77,34.66,34.77,10
20170901|2017-03-02 12:00,2,34.68,34.68,34.68,34.68,2
20170901|2017-03-02 12:30,2,34.7,34.7,34.67,34.68,10
20170901|2017-03-02 13:00,2,34.65,34.66,34.47,34.54,333
20170901|2017-03-03 03:00,3,34.55,34.55,34.46,34.46,19
20170901|2017-03-03 04:30,3,34.5,34.5,34.37,34.37,12
20170901|2017-03-03 05:00,3,34.44,34.47,34.39,34.39,8
20170901|2017-03-03 05:30,3,34.39,34.42,34.38,34.38,4
20170901|2017-03-03 06:30,3,34.42,34.42,34.41,34.41,9
20170901|2017-03-03 07:00,3,34.53,34.53,34.53,34.53,1
20170901|2017-03-03 08:30,3,34.56,34.57,34.49,34.54,15
20170901|2017-03-03 09:00,3,34.39,34.39,34.39,34.39,1
20170901|2017-03-03 09:30,3,34.34,34.41,34.27,34.41,17
20170901|2017-03-03 10:00,3,34.44,34.52,34.44,34.49,25
20170901|2017-03-03 10:30,3,34.5,34.55,34.44,34.5,38
20170901|2017-03-03 11:00,3,34.48,34.51,34.48,34.51,3
20170901|2017-03-03 11:30,3,34.56,34.56,34.53,34.53,7
20170901|2017-03-03 12:00,3,34.59,34.65,34.59,34.65,3
20170901|2017-03-03 12:30,3,34.6,34.6,34.57,34.58,10
20170901|2017-03-03 13:00,3,34.63,34.78,34.62,34.76,185
20170901|2017-03-05 19:00,6,34.65,34.73,34.65,34.73,2
20170901|2017-03-05 19:30,6,34.72,34.72,34.71,34.71,2
20170901|2017-03-05 20:00,6,34.81,34.81,34.81,34.81,1
20170901|2017-03-05 20:30,6,34.78,34.78,34.78,34.78,1
20170901|2017-03-05 23:30,6,34.94,34.94,34.94,34.94,2
20170901|2017-03-06 00:00,6,34.89,34.89,34.89,34.89,5
20170901|2017-03-06 02:00,6,34.94,34.94,34.94,34.94,5
20170901|2017-03-06 03:00,6,34.82,34.82,34.82,34.82,2
20170901|2017-03-06 05:30,6,34.77,34.77,34.77,34.77,1
20170901|2017-03-06 08:30,6,34.71,34.71,34.45,34.45,25
20170901|2017-03-06 09:00,6,34.49,34.56,34.48,34.53,13
20170901|2017-03-06 09:30,6,34.48,34.51,34.46,34.51,16
20170901|2017-03-06 10:00,6,34.46,34.53,34.45,34.51,25
20170901|2017-03-06 10:30,6,34.5,34.55,34.47,34.51,31
20170901|2017-03-06 11:00,6,34.56,34.59,34.56,34.56,10
20170901|2017-03-06 11:30,6,34.57,34.67,34.57,34.67,10
20170901|2017-03-06 12:00,6,34.62,34.62,34.6,34.6,7
20170901|2017-03-06 12:30,6,34.58,34.58,34.58,34.58,70
20170901|2017-03-06 13:00,6,34.63,34.69,34.52,34.63,109
20170901|2017-03-06 19:00,7,34.61,34.61,34.53,34.53,2
20170901|2017-03-06 19:30,7,34.46,34.46,34.46,34.46,1
20170901|2017-03-06 20:30,7,34.4,34.4,34.4,34.4,1
20170901|2017-03-06 21:30,7,34.38,34.38,34.38,34.38,1
20170901|2017-03-06 23:30,7,34.37,34.37,34.37,34.37,1
20170901|2017-03-07 00:00,7,34.4,34.4,34.4,34.4,1
20170901|2017-03-07 01:00,7,34.39,34.39,34.39,34.39,1
20170901|2017-03-07 02:30,7,34.32,34.32,34.32,34.32,10
20170901|2017-03-07 03:00,7,34.33,34.36,34.32,34.32,11
20170901|2017-03-07 03:30,7,34.34,34.34,34.34,34.34,6
20170901|2017-03-07 04:00,7,34.35,34.36,34.35,34.36,2
20170901|2017-03-07 04:30,7,34.36,34.36,34.33,34.33,9
20170901|2017-03-07 05:00,7,34.36,34.36,34.36,34.36,2
20170901|2017-03-07 05:30,7,34.35,34.35,34.27,34.27,24
20170901|2017-03-07 06:00,7,34.27,34.27,34.27,34.27,1
20170901|2017-03-07 06:30,7,34.29,34.29,34.29,34.29,1
20170901|2017-03-07 07:00,7,34.3,34.35,34.3,34.34,9
20170901|2017-03-07 07:30,7,34.27,34.27,34.26,34.26,3
20170901|2017-03-07 08:30,7,34.22,34.22,33.91,33.98,398
20170901|2017-03-07 09:00,7,33.89,34.11,33.85,34.04,37
20170901|2017-03-07 09:30,7,34.04,34.22,34.04,34.22,14
20170901|2017-03-07 10:00,7,34.26,34.27,34.22,34.27,16
20170901|2017-03-07 10:30,7,34.23,34.26,34.23,34.26,13
20170901|2017-03-07 11:00,7,34.25,34.32,34.23,34.32,19
20170901|2017-03-07 11:30,7,34.35,34.35,34.3,34.3,9
20170901|2017-03-07 12:00,7,34.3,34.3,34.22,34.26,21
20170901|2017-03-07 12:30,7,34.26,34.28,34.2,34.24,14
20170901|2017-03-07 13:00,7,34.29,34.43,34.13,34.17,50
20170901|2017-03-07 21:00,8,34.25,34.36,34.25,34.32,50
20170901|2017-03-07 21:30,8,34.31,34.31,34.28,34.28,4
20170901|2017-03-07 22:30,8,34.29,34.29,34.28,34.28,7
20170901|2017-03-07 23:30,8,34.23,34.23,34.23,34.23,4
20170901|2017-03-08 00:00,8,34.2,34.2,34.2,34.2,1
20170901|2017-03-08 00:30,8,34.15,34.15,34.14,34.14,5
20170901|2017-03-08 02:30,8,34.27,34.27,34.27,34.27,1
20170901|2017-03-08 04:00,8,34.35,34.4,34.35,34.4,20
20170901|2017-03-08 06:00,8,34.27,34.27,34.27,34.27,5
20170901|2017-03-08 06:30,8,34.24,34.24,34.2,34.2,5
20170901|2017-03-08 07:00,8,34.23,34.33,34.21,34.33,9
20170901|2017-03-08 07:30,8,34.33,34.33,34.33,34.33,6
20170901|2017-03-08 08:30,8,34.27,34.27,34.14,34.22,13
20170901|2017-03-08 09:00,8,34.2,34.21,34.19,34.19,11
20170901|2017-03-08 09:30,8,34.11,34.2,34.08,34.2,9
20170901|2017-03-08 10:30,8,34.19,34.19,34.19,34.19,1
20170901|2017-03-08 11:00,8,34.05,34.14,34.05,34.14,15
20170901|2017-03-08 11:30,8,34.09,34.13,34.08,34.08,18
20170901|2017-03-08 12:00,8,34.07,34.07,33.98,33.98,13
20170901|2017-03-08 12:30,8,33.98,33.98,33.91,33.93,36
20170901|2017-03-08 13:00,8,33.91,34.02,33.87,33.95,18
20170901|2017-03-08 19:00,9,33.99,34.12,33.81,33.81,27
20170901|2017-03-08 20:00,9,33.99,33.99,33.85,33.85,13
20170901|2017-03-08 20:30,9,33.85,33.92,33.85,33.92,9
20170901|2017-03-08 23:30,9,33.97,33.99,33.97,33.99,2
20170901|2017-03-09 02:00,9,33.89,33.89,33.89,33.89,1
20170901|2017-03-09 02:30,9,33.87,33.87,33.87,33.87,1
20170901|2017-03-09 03:30,9,33.78,33.78,33.77,33.77,7
20170901|2017-03-09 04:00,9,33.74,33.8,33.74,33.8,2
20170901|2017-03-09 04:30,9,33.81,33.81,33.78,33.78,4
20170901|2017-03-09 05:00,9,33.78,33.78,33.74,33.77,43
20170901|2017-03-09 06:00,9,33.75,33.75,33.7,33.7,95
20170901|2017-03-09 06:30,9,33.69,33.69,33.66,33.66,25
20170901|2017-03-09 07:00,9,33.66,33.69,33.66,33.66,89
20170901|2017-03-09 07:30,9,33.66,33.66,33.66,33.66,1
20170901|2017-03-09 08:30,9,33.61,33.77,33.6,33.71,120
20170901|2017-03-09 09:00,9,33.66,33.67,33.61,33.62,27
20170901|2017-03-09 09:30,9,33.55,33.62,33.52,33.59,58
20170901|2017-03-09 10:00,9,33.63,33.78,33.6,33.73,41
20170901|2017-03-09 10:30,9,33.71,33.8,33.71,33.71,17
20170901|2017-03-09 11:00,9,33.69,33.69,33.52,33.52,187
20170901|2017-03-09 11:30,9,33.52,33.56,33.5,33.52,132
20170901|2017-03-09 12:00,9,33.53,33.61,33.51,33.54,36
20170901|2017-03-09 12:30,9,33.57,33.62,33.56,33.61,20
20170901|2017-03-09 13:00,9,33.62,33.67,33.57,33.63,48
20170901|2017-03-09 19:30,10,33.5,33.5,33.47,33.48,33
20170901|2017-03-09 20:00,10,33.42,33.43,33.42,33.43,3
20170901|2017-03-09 21:30,10,33.38,33.38,33.38,33.38,1
20170901|2017-03-09 23:30,10,33.38,33.38,33.38,33.38,10
20170901|2017-03-10 00:00,10,33.32,33.32,33.32,33.32,4
20170901|2017-03-10 02:30,10,33.32,33.34,33.32,33.34,3
20170901|2017-03-10 04:30,10,33.27,33.27,33.27,33.27,2
20170901|2017-03-10 05:00,10,33.35,33.43,33.35,33.43,4
20170901|2017-03-10 05:30,10,33.4,33.4,33.4,33.4,1
20170901|2017-03-10 07:00,10,33.37,33.37,33.37,33.37,3
20170901|2017-03-10 08:30,10,33.28,33.31,33.19,33.26,188
20170901|2017-03-10 09:00,10,33.24,33.39,33.24,33.32,25
20170901|2017-03-10 09:30,10,33.31,33.31,33.19,33.2,68
20170901|2017-03-10 10:00,10,33.2,33.28,33.2,33.28,31
20170901|2017-03-10 10:30,10,33.25,33.25,33.21,33.21,30
20170901|2017-03-10 11:00,10,33.23,33.23,33.21,33.21,15
20170901|2017-03-10 11:30,10,33.21,33.21,33.14,33.14,24
20170901|2017-03-10 12:00,10,33.15,33.15,33.14,33.15,12
20170901|2017-03-10 12:30,10,33.15,33.26,33.15,33.26,71
20170901|2017-03-10 13:00,10,33.18,33.23,33.07,33.11,52
20170901|2017-03-12 19:00,13,33.04,33.11,33.04,33.11,12
20170901|2017-03-12 19:30,13,33.07,33.1,33.07,33.1,4
20170901|2017-03-12 21:30,13,33.23,33.23,33.2,33.2,2
20170901|2017-03-13 00:30,13,33.25,33.25,33.22,33.22,2
20170901|2017-03-13 01:00,13,33.24,33.24,33.24,33.24,1
20170901|2017-03-13 02:00,13,33.27,33.27,33.27,33.27,5
20170901|2017-03-13 02:30,13,33.35,33.35,33.35,33.35,1
20170901|2017-03-13 03:30,13,33.3,33.3,33.26,33.26,2
20170901|2017-03-13 04:00,13,33.21,33.21,33.12,33.15,17
20170901|2017-03-13 04:30,13,33.07,33.07,33,33,60
20170901|2017-03-13 05:00,13,33,33.07,32.99,32.99,50
20170901|2017-03-13 05:30,13,32.99,32.99,32.99,32.99,1
20170901|2017-03-13 06:00,13,33.02,33.02,33.01,33.01,4
20170901|2017-03-13 07:00,13,32.98,32.98,32.95,32.95,3
20170901|2017-03-13 08:30,13,32.81,32.83,32.75,32.77,31
20170901|2017-03-13 09:00,13,32.76,32.76,32.67,32.67,38
20170901|2017-03-13 09:30,13,32.65,32.68,32.6,32.63,34
20170901|2017-03-13 10:00,13,32.68,32.73,32.68,32.72,7
20170901|2017-03-13 10:30,13,32.66,32.71,32.64,32.71,10
20170901|2017-03-13 11:00,13,32.69,32.71,32.66,32.71,9
20170901|2017-03-13 11:30,13,32.69,32.71,32.65,32.66,19
20170901|2017-03-13 12:00,13,32.68,32.68,32.6,32.6,26
20170901|2017-03-13 12:30,13,32.6,32.7,32.6,32.64,39
20170901|2017-03-13 13:00,13,32.64,32.64,32.54,32.56,23
20170901|2017-03-13 19:00,14,32.56,32.56,32.56,32.56,18
20170901|2017-03-13 19:30,14,32.58,32.62,32.56,32.62,38
20170901|2017-03-13 20:00,14,32.66,32.66,32.58,32.58,3
20170901|2017-03-13 20:30,14,32.62,32.62,32.62,32.62,1
20170901|2017-03-13 21:30,14,32.64,32.67,32.64,32.67,3
20170901|2017-03-13 22:00,14,32.67,32.67,32.67,32.67,5
20170901|2017-03-13 22:30,14,32.61,32.61,32.61,32.61,2
20170901|2017-03-14 00:00,14,32.66,32.66,32.65,32.65,2
20170901|2017-03-14 00:30,14,32.65,32.66,32.65,32.66,2
20170901|2017-03-14 01:00,14,32.55,32.55,32.55,32.55,23
20170901|2017-03-14 01:30,14,32.55,32.55,32.55,32.55,11
20170901|2017-03-14 02:00,14,32.61,32.64,32.61,32.64,3
20170901|2017-03-14 03:00,14,32.56,32.56,32.5,32.5,10
20170901|2017-03-14 03:30,14,32.5,32.51,32.5,32.5,23
20170901|2017-03-14 04:00,14,32.58,32.72,32.58,32.72,11
20170901|2017-03-14 04:30,14,32.77,32.8,32.77,32.77,12
20170901|2017-03-14 05:30,14,32.68,32.68,32.68,32.68,1
20170901|2017-03-14 06:30,14,32.65,32.65,32.63,32.63,2
20170901|2017-03-14 07:00,14,32.64,32.64,32.61,32.61,2
20170901|2017-03-14 08:30,14,32.58,32.58,32.18,32.18,58
20170901|2017-03-14 09:00,14,32.17,32.5,32.16,32.5,27
20170901|2017-03-14 09:30,14,32.43,32.51,32.38,32.47,16
20170901|2017-03-14 10:00,14,32.51,32.51,32.51,32.51,1
20170901|2017-03-14 10:30,14,32.49,32.49,32.49,32.49,11
20170901|2017-03-14 11:00,14,32.48,32.61,32.45,32.61,34
20170901|2017-03-14 11:30,14,32.59,32.6,32.56,32.56,6
20170901|2017-03-14 12:00,14,32.56,32.59,32.56,32.58,25
20170901|2017-03-14 12:30,14,32.55,32.64,32.55,32.64,24
20170901|2017-03-14 13:00,14,32.67,32.83,32.66,32.73,120
20170901|2017-03-14 19:00,15,32.77,32.77,32.73,32.73,6
20170901|2017-03-15 00:30,15,32.79,32.79,32.79,32.79,1
20170901|2017-03-15 02:00,15,32.83,32.83,32.82,32.82,16
20170901|2017-03-15 02:30,15,32.93,32.93,32.93,32.93,1
20170901|2017-03-15 03:00,15,32.95,32.95,32.95,32.95,1
20170901|2017-03-15 03:30,15,33.01,33.01,33.01,33.01,5
20170901|2017-03-15 04:00,15,33.01,33.01,33,33,2
20170901|2017-03-15 04:30,15,33.11,33.11,33.1,33.1,8
20170901|2017-03-15 05:30,15,33.15,33.15,33.15,33.15,3
20170901|2017-03-15 06:30,15,33.1,33.1,33.08,33.08,6
20170901|2017-03-15 08:30,15,33,33.04,32.97,32.97,33
20170901|2017-03-15 09:00,15,33,33,32.89,32.89,4
20170901|2017-03-15 09:30,15,32.89,32.92,32.81,32.81,16
20170901|2017-03-15 10:00,15,32.77,32.77,32.72,32.75,10
20170901|2017-03-15 10:30,15,32.7,32.73,32.66,32.67,33
20170901|2017-03-15 11:00,15,32.7,32.7,32.66,32.66,21
20170901|2017-03-15 11:30,15,32.66,32.72,32.61,32.72,40
20170901|2017-03-15 12:00,15,32.65,32.67,32.65,32.67,2
20170901|2017-03-15 12:30,15,32.64,32.64,32.64,32.64,48
20170901|2017-03-15 13:00,15,32.65,32.7,32.62,32.69,18
20170901|2017-03-15 20:00,16,32.88,32.9,32.88,32.9,3
20170901|2017-03-15 20:30,16,32.95,32.95,32.95,32.95,5
20170901|2017-03-15 21:30,16,32.85,32.86,32.85,32.86,2
20170901|2017-03-15 22:00,16,32.68,32.68,32.68,32.68,1
20170901|2017-03-16 01:00,16,32.85,32.85,32.85,32.85,1
20170901|2017-03-16 02:00,16,32.89,33.02,32.86,33.02,105
20170901|2017-03-16 02:30,16,32.98,32.98,32.98,32.98,5
20170901|2017-03-16 03:00,16,33,33,33,33,1
20170901|2017-03-16 04:30,16,32.96,32.96,32.96,32.96,1
20170901|2017-03-16 06:30,16,33.02,33.02,33.02,33.02,4
20170901|2017-03-16 07:30,16,32.94,32.94,32.94,32.94,1
20170901|2017-03-16 08:30,16,32.89,32.89,32.62,32.69,4
20170901|2017-03-16 09:00,16,32.64,32.75,32.6,32.75,34
20170901|2017-03-16 09:30,16,32.74,32.74,32.66,32.66,3
20170901|2017-03-16 10:00,16,32.63,32.63,32.62,32.63,13
20170901|2017-03-16 10:30,16,32.58,32.59,32.58,32.59,6
20170901|2017-03-16 11:00,16,32.68,32.68,32.68,32.68,1
20170901|2017-03-16 11:30,16,32.67,32.7,32.65,32.66,33
20170901|2017-03-16 12:00,16,32.66,32.66,32.59,32.59,57
20170901|2017-03-16 12:30,16,32.62,32.67,32.6,32.66,27
20170901|2017-03-16 13:00,16,32.69,32.75,32.69,32.75,19
20170901|2017-03-16 19:00,17,32.83,32.83,32.83,32.83,2
20170901|2017-03-16 21:30,17,32.79,32.79,32.79,32.79,2
20170901|2017-03-17 01:00,17,32.91,32.92,32.91,32.92,5
20170901|2017-03-17 01:30,17,32.9,32.9,32.86,32.86,5
20170901|2017-03-17 03:00,17,32.79,32.9,32.79,32.9,12
20170901|2017-03-17 03:30,17,32.93,32.93,32.91,32.93,13
20170901|2017-03-17 04:00,17,32.92,32.92,32.92,32.92,1
20170901|2017-03-17 04:30,17,32.94,32.94,32.91,32.91,2
20170901|2017-03-17 07:00,17,32.91,32.91,32.86,32.86,2
20170901|2017-03-17 07:30,17,32.83,32.83,32.83,32.83,1
20170901|2017-03-17 08:30,17,32.74,32.74,32.74,32.74,1
20170901|2017-03-17 09:00,17,32.69,32.8,32.69,32.79,106
20170901|2017-03-17 09:30,17,32.78,32.87,32.78,32.85,19
20170901|2017-03-17 10:00,17,32.84,32.89,32.84,32.89,162
20170901|2017-03-17 10:30,17,32.86,32.88,32.8,32.83,30
20170901|2017-03-17 11:00,17,32.8,32.87,32.77,32.85,21
20170901|2017-03-17 11:30,17,32.83,32.83,32.75,32.77,16
20170901|2017-03-17 12:00,17,32.76,32.78,32.74,32.74,19
20170901|2017-03-17 12:30,17,32.76,32.82,32.76,32.82,30
20170901|2017-03-17 13:00,17,32.78,32.79,32.74,32.75,108
20170901|2017-03-19 19:00,20,32.9,32.9,32.9,32.9,2
20170901|2017-03-19 20:00,20,32.86,32.86,32.86,32.86,2
20170901|2017-03-19 21:30,20,32.96,32.96,32.96,32.96,1
20170901|2017-03-19 22:00,20,32.89,32.89,32.89,32.89,1
20170901|2017-03-19 23:00,20,32.9,32.9,32.9,32.9,1
20170901|2017-03-20 00:30,20,32.97,32.97,32.97,32.97,1
20170901|2017-03-20 01:30,20,32.97,32.97,32.97,32.97,1
20170901|2017-03-20 02:00,20,32.96,32.96,32.96,32.96,2
20170901|2017-03-20 03:00,20,32.91,32.91,32.9,32.9,2
20170901|2017-03-20 04:00,20,32.92,32.98,32.92,32.98,2
20170901|2017-03-20 06:00,20,32.93,32.94,32.93,32.94,4
20170901|2017-03-20 06:30,20,32.93,32.95,32.92,32.95,8
20170901|2017-03-20 07:30,20,32.92,32.92,32.91,32.91,5
20170901|2017-03-20 08:30,20,33.05,33.18,33.04,33.17,71
20170901|2017-03-20 09:00,20,33.21,33.31,33.21,33.27,30
20170901|2017-03-20 09:30,20,33.31,33.31,33.23,33.25,13
20170901|2017-03-20 10:00,20,33.24,33.24,33.04,33.04,24
20170901|2017-03-20 10:30,20,32.99,33.06,32.95,33.01,108
20170901|2017-03-20 11:00,20,32.99,32.99,32.99,32.99,1
20170901|2017-03-20 11:30,20,32.96,32.97,32.86,32.87,30
20170901|2017-03-20 12:00,20,32.91,32.94,32.86,32.93,82
20170901|2017-03-20 12:30,20,33.01,33.05,33.01,33.02,21
20170901|2017-03-20 13:00,20,33,33.17,33,33.16,44
20170901|2017-03-20 19:00,21,33.3,33.35,33.3,33.35,4
20170901|2017-03-20 19:30,21,33.36,33.36,33.35,33.35,10
20170901|2017-03-20 20:00,21,33.29,33.29,33.18,33.18,15
20170901|2017-03-20 22:00,21,33.09,33.09,33.09,33.09,2
20170901|2017-03-20 23:30,21,33.11,33.11,33.11,33.11,1
20170901|2017-03-21 01:30,21,33.19,33.19,33.19,33.19,1
20170901|2017-03-21 03:00,21,33.24,33.24,33.24,33.24,1
20170901|2017-03-21 03:30,21,33.32,33.32,33.32,33.32,1
20170901|2017-03-21 04:00,21,33.34,33.34,33.33,33.33,10
20170901|2017-03-21 04:30,21,33.35,33.39,33.34,33.39,12
20170901|2017-03-21 05:00,21,33.41,33.41,33.36,33.36,2
20170901|2017-03-21 05:30,21,33.36,33.36,33.36,33.36,1
20170901|2017-03-21 06:00,21,33.34,33.34,33.33,33.33,6
20170901|2017-03-21 06:30,21,33.35,33.35,33.35,33.35,5
20170901|2017-03-21 08:30,21,33.32,33.32,33.24,33.24,5
20170901|2017-03-21 09:00,21,33.24,33.67,33.24,33.66,62
20170901|2017-03-21 09:30,21,33.58,33.58,33.46,33.47,25
20170901|2017-03-21 10:00,21,33.54,33.54,33.41,33.48,13
20170901|2017-03-21 10:30,21,33.48,33.56,33.44,33.54,44
20170901|2017-03-21 11:00,21,33.55,33.67,33.54,33.54,25
20170901|2017-03-21 11:30,21,33.51,33.51,33.42,33.42,102
20170901|2017-03-21 12:00,21,33.48,33.48,33.47,33.47,3
20170901|2017-03-21 12:30,21,33.46,33.46,33.32,33.35,113
20170901|2017-03-21 13:00,21,33.49,33.55,33.49,33.54,8
20170901|2017-03-21 19:00,22,33.55,33.55,33.54,33.54,16
20170901|2017-03-21 19:30,22,33.59,33.59,33.59,33.59,1
20170901|2017-03-21 20:00,22,33.47,33.47,33.37,33.37,4
20170901|2017-03-21 20:30,22,33.44,33.5,33.44,33.5,2
20170901|2017-03-21 22:30,22,33.58,33.58,33.58,33.58,1
20170901|2017-03-21 23:30,22,33.55,33.55,33.55,33.55,1
20170901|2017-03-22 01:30,22,33.55,33.55,33.55,33.55,1
20170901|2017-03-22 02:00,22,33.55,33.6,33.55,33.6,7
20170901|2017-03-22 04:00,22,33.64,33.64,33.64,33.64,1
20170901|2017-03-22 06:00,22,33.55,33.55,33.55,33.55,4
20170901|2017-03-22 06:30,22,33.55,33.55,33.55,33.55,2
20170901|2017-03-22 07:00,22,33.51,33.52,33.51,33.52,3
20170901|2017-03-22 07:30,22,33.51,33.51,33.51,33.51,1
20170901|2017-03-22 08:30,22,33.52,33.59,33.27,33.27,89
20170901|2017-03-22 09:00,22,33.29,33.39,33.29,33.39,15
20170901|2017-03-22 09:30,22,33.34,33.4,33.34,33.38,26
20170901|2017-03-22 10:00,22,33.31,33.32,33.22,33.29,107
20170901|2017-03-22 10:30,22,33.25,33.3,33.24,33.28,35
20170901|2017-03-22 11:00,22,33.28,33.28,33.17,33.2,30
20170901|2017-03-22 11:30,22,33.21,33.89,33.18,33.76,163
20170901|2017-03-22 12:00,22,33.73,33.95,33.73,33.83,84
20170901|2017-03-22 12:30,22,33.82,33.88,33.77,33.79,41
20170901|2017-03-22 13:00,22,33.89,33.92,33.82,33.84,143
20170901|2017-03-22 19:00,23,33.86,33.88,33.86,33.88,4
20170901|2017-03-22 19:30,23,33.84,33.84,33.83,33.83,2
20170901|2017-03-22 20:00,23,33.8,33.81,33.8,33.8,41
20170901|2017-03-22 20:30,23,33.79,33.79,33.77,33.77,4
20170901|2017-03-22 21:30,23,33.78,33.8,33.74,33.74,6
20170901|2017-03-22 22:00,23,33.72,33.72,33.72,33.72,1
20170901|2017-03-22 22:30,23,33.75,33.75,33.75,33.75,1
20170901|2017-03-23 00:00,23,33.77,33.77,33.77,33.77,4
20170901|2017-03-23 00:30,23,33.72,33.72,33.72,33.72,1
20170901|2017-03-23 01:00,23,33.69,33.69,33.67,33.69,44
20170901|2017-03-23 01:30,23,33.66,33.66,33.6,33.6,22
20170901|2017-03-23 03:00,23,33.71,33.71,33.71,33.71,3
20170901|2017-03-23 03:30,23,33.61,33.61,33.61,33.61,2
20170901|2017-03-23 04:00,23,33.65,33.73,33.65,33.73,7
20170901|2017-03-23 06:30,23,33.73,33.73,33.73,33.73,10
20170901|2017-03-23 07:00,23,33.74,33.74,33.74,33.74,1
20170901|2017-03-23 07:30,23,33.74,33.74,33.73,33.73,2
20170901|2017-03-23 08:30,23,33.79,34,33.67,33.99,79
20170901|2017-03-23 09:00,23,33.97,34.09,33.85,34.09,32
20170901|2017-03-23 09:30,23,34.06,34.26,34.05,34.24,41
20170901|2017-03-23 10:00,23,34.24,34.24,34.09,34.17,43
20170901|2017-03-23 10:30,23,34.1,34.18,33.86,33.89,63
20170901|2017-03-23 11:00,23,33.96,34.03,33.89,33.89,35
20170901|2017-03-23 11:30,23,33.88,33.91,33.88,33.88,5
20170901|2017-03-23 12:00,23,33.91,33.91,33.83,33.83,5
20170901|2017-03-23 12:30,23,33.84,33.85,33.74,33.75,21
20170901|2017-03-23 13:00,23,33.72,33.72,33.52,33.52,110
20170901|2017-03-23 19:00,24,33.52,33.52,33.52,33.52,10
20170901|2017-03-23 19:30,24,33.5,33.51,33.5,33.51,2
20170901|2017-03-23 20:30,24,33.53,33.53,33.49,33.49,3
20170901|2017-03-23 21:00,24,33.42,33.42,33.42,33.42,9
20170901|2017-03-23 21:30,24,33.42,33.42,33.4,33.4,8
20170901|2017-03-23 22:30,24,33.34,33.34,33.34,33.34,3
20170901|2017-03-24 00:00,24,33.43,33.45,33.43,33.45,2
20170901|2017-03-24 00:30,24,33.4,33.4,33.4,33.4,1
20170901|2017-03-24 01:30,24,33.34,33.34,33.34,33.34,5
20170901|2017-03-24 02:00,24,33.35,33.35,33.32,33.32,11
20170901|2017-03-24 02:30,24,33.37,33.37,33.3,33.3,160
20170901|2017-03-24 03:00,24,33.27,33.27,33.23,33.23,4
20170901|2017-03-24 05:00,24,33.27,33.27,33.2,33.2,10
20170901|2017-03-24 05:30,24,33.2,33.2,33.2,33.2,1
20170901|2017-03-24 06:00,24,33.23,33.23,33.2,33.23,3
20170901|2017-03-24 06:30,24,33.29,33.29,33.29,33.29,1
20170901|2017-03-24 07:30,24,33.24,33.24,33.24,33.24,2
20170901|2017-03-24 08:30,24,33.24,33.32,33.12,33.32,25
20170901|2017-03-24 09:00,24,33.19,33.22,33.05,33.08,90
20170901|2017-03-24 09:30,24,33.16,33.16,33.16,33.16,10
20170901|2017-03-24 10:00,24,33.17,33.17,32.91,33,33
20170901|2017-03-24 10:30,24,33.04,33.05,32.91,32.93,26
20170901|2017-03-24 11:00,24,32.95,32.95,32.81,32.81,37
20170901|2017-03-24 11:30,24,32.82,32.84,32.8,32.84,50
20170901|2017-03-24 12:00,24,32.83,32.83,32.8,32.82,24
20170901|2017-03-24 12:30,24,32.81,32.85,32.64,32.65,34
20170901|2017-03-24 13:00,24,32.65,32.73,32.61,32.62,135
20170901|2017-03-26 19:00,27,32.67,32.67,32.67,32.67,4
20170901|2017-03-26 19:30,27,32.73,32.73,32.73,32.73,3
20170901|2017-03-26 20:00,27,32.64,32.64,32.59,32.59,23
20170901|2017-03-26 20:30,27,32.57,32.57,32.57,32.57,2
20170901|2017-03-26 22:30,27,32.5,32.5,32.5,32.5,19
20170901|2017-03-27 00:00,27,32.53,32.53,32.5,32.5,6
20170901|2017-03-27 01:00,27,32.53,32.53,32.53,32.53,1
20170901|2017-03-27 01:30,27,32.53,32.53,32.49,32.49,15
20170901|2017-03-27 02:00,27,32.44,32.45,32.32,32.45,21
20170901|2017-03-27 02:30,27,32.4,32.45,32.4,32.45,5
20170901|2017-03-27 03:00,27,32.46,32.46,32.46,32.46,1
20170901|2017-03-27 05:00,27,32.37,32.37,32.33,32.33,3
20170901|2017-03-27 05:30,27,32.33,32.33,32.3,32.32,17
20170901|2017-03-27 06:00,27,32.31,32.31,32.31,32.31,1
20170901|2017-03-27 07:30,27,32.31,32.34,32.31,32.34,5
20170901|2017-03-27 08:30,27,32.33,32.33,32.08,32.24,334
20170901|2017-03-27 09:00,27,32.26,32.51,32.18,32.42,45
20170901|2017-03-27 09:30,27,32.38,32.5,32.38,32.49,14
20170901|2017-03-27 10:00,27,32.51,32.51,32.46,32.48,44
20170901|2017-03-27 10:30,27,32.5,32.6,32.5,32.6,16
20170901|2017-03-27 11:00,27,32.56,32.7,32.56,32.7,34
20170901|2017-03-27 11:30,27,32.58,32.58,32.55,32.55,16
20170901|2017-03-27 12:00,27,32.58,32.58,32.54,32.54,7
20170901|2017-03-27 12:30,27,32.69,32.77,32.68,32.74,23
20170901|2017-03-27 13:00,27,32.75,32.75,32.67,32.7,14
20170901|2017-03-28 01:00,28,32.77,32.77,32.71,32.71,4
20170901|2017-03-28 01:30,28,32.68,32.68,32.68,32.68,1
20170901|2017-03-28 02:00,28,32.69,32.77,32.69,32.77,3
20170901|2017-03-28 02:30,28,32.72,32.76,32.72,32.76,6
20170901|2017-03-28 03:30,28,32.79,32.79,32.75,32.75,5
20170901|2017-03-28 04:00,28,32.76,32.76,32.76,32.76,1
20170901|2017-03-28 05:00,28,32.67,32.7,32.67,32.7,3
20170901|2017-03-28 06:30,28,32.72,32.73,32.72,32.73,5
20170901|2017-03-28 07:00,28,32.75,32.75,32.73,32.73,5
20170901|2017-03-28 08:30,28,32.72,32.8,32.64,32.67,17
20170901|2017-03-28 09:00,28,32.72,32.76,32.71,32.76,4
20170901|2017-03-28 09:30,28,32.8,33.01,32.8,33,43
20170901|2017-03-28 10:00,28,32.99,32.99,32.92,32.92,12
20170901|2017-03-28 10:30,28,32.9,32.97,32.9,32.9,199
20170901|2017-03-28 11:00,28,32.9,32.9,32.9,32.9,1
20170901|2017-03-28 11:30,28,32.89,32.89,32.88,32.89,4
20170901|2017-03-28 12:00,28,32.87,32.94,32.87,32.9,14
20170901|2017-03-28 12:30,28,32.87,32.97,32.86,32.9,251
20170901|2017-03-28 13:00,28,32.9,32.9,32.84,32.84,144
20170901|2017-03-28 20:30,29,32.86,32.86,32.86,32.86,3
20170901|2017-03-29 00:30,29,32.85,32.86,32.85,32.86,100
20170901|2017-03-29 01:00,29,32.86,32.87,32.85,32.86,8
20170901|2017-03-29 01:30,29,32.92,32.92,32.92,32.92,1
20170901|2017-03-29 02:00,29,32.92,32.94,32.92,32.94,13
20170901|2017-03-29 02:30,29,32.92,32.92,32.92,32.92,1
20170901|2017-03-29 03:00,29,32.99,33.01,32.99,33.01,6
20170901|2017-03-29 05:30,29,32.89,32.89,32.89,32.89,1
20170901|2017-03-29 06:30,29,32.91,32.91,32.91,32.91,1
20170901|2017-03-29 07:00,29,32.92,32.92,32.92,32.92,1
20170901|2017-03-29 08:30,29,32.89,32.91,32.84,32.84,74
20170901|2017-03-29 09:00,29,32.85,32.85,32.84,32.84,2
20170901|2017-03-29 09:30,29,32.9,32.93,32.85,32.88,7
20170901|2017-03-29 10:00,29,32.85,32.85,32.68,32.68,42
20170901|2017-03-29 10:30,29,32.7,32.79,32.68,32.68,16
20170901|2017-03-29 11:00,29,32.73,32.73,32.7,32.7,2
20170901|2017-03-29 11:30,29,32.69,32.73,32.67,32.73,15
20170901|2017-03-29 12:00,29,32.7,32.73,32.69,32.72,6
20170901|2017-03-29 13:00,29,32.71,32.71,32.59,32.63,412
20170901|2017-03-29 20:00,30,32.59,32.59,32.57,32.57,4
20170901|2017-03-29 20:30,30,32.51,32.51,32.5,32.5,8
20170901|2017-03-29 21:30,30,32.5,32.5,32.5,32.5,2
20170901|2017-03-30 00:30,30,32.53,32.53,32.47,32.47,10
20170901|2017-03-30 02:30,30,32.44,32.44,32.44,32.44,1
20170901|2017-03-30 03:00,30,32.41,32.41,32.41,32.41,1
20170901|2017-03-30 03:30,30,32.34,32.34,32.31,32.31,7
20170901|2017-03-30 04:00,30,32.29,32.29,32.23,32.23,13
20170901|2017-03-30 05:00,30,32.25,32.25,32.23,32.23,3
20170901|2017-03-30 06:30,30,32.23,32.23,32.23,32.23,3
20170901|2017-03-30 07:00,30,32.21,32.23,32.21,32.23,9
20170901|2017-03-30 07:30,30,32.23,32.23,32.2,32.2,5
20170901|2017-03-30 08:30,30,32,32.05,31.93,32.01,91
20170901|2017-03-30 09:00,30,32,32.01,31.93,31.93,42
20170901|2017-03-30 09:30,30,31.93,32.27,31.93,32.27,140
20170901|2017-03-30 10:00,30,32.26,32.39,32.26,32.34,115
20170901|2017-03-30 10:30,30,32.26,32.35,32.24,32.34,21
20170901|2017-03-30 11:00,30,32.39,32.5,32.39,32.41,695
20170901|2017-03-30 11:30,30,32.42,32.51,32.41,32.51,322
20170901|2017-03-30 12:00,30,32.41,32.43,32.41,32.43,98
20170901|2017-03-30 12:30,30,32.42,32.48,32.42,32.48,247
20170901|2017-03-30 13:00,30,32.46,32.48,32.45,32.48,20
20170901|2017-03-30 19:00,31,32.36,32.38,32.35,32.35,7
20170901|2017-03-30 19:30,31,32.37,32.37,32.37,32.37,1
20170901|2017-03-30 20:30,31,32.47,32.47,32.47,32.47,1
20170901|2017-03-30 21:30,31,32.41,32.41,32.37,32.37,5
20170901|2017-03-30 23:30,31,32.44,32.44,32.44,32.44,3
20170901|2017-03-31 00:00,31,32.43,32.43,32.43,32.43,1
20170901|2017-03-31 00:30,31,32.42,32.42,32.35,32.37,57
20170901|2017-03-31 01:00,31,32.39,32.39,32.33,32.33,56
20170901|2017-03-31 01:30,31,32.23,32.27,32.23,32.25,17
20170901|2017-03-31 02:00,31,32.19,32.19,32.19,32.19,4
20170901|2017-03-31 02:30,31,32.28,32.28,32.25,32.25,10
20170901|2017-03-31 06:00,31,32.2,32.21,32.2,32.21,2
20170901|2017-03-31 06:30,31,32.21,32.21,32.21,32.21,2
20170901|2017-03-31 07:00,31,32.15,32.15,32.09,32.11,8
20170901|2017-03-31 07:30,31,32.14,32.14,32.14,32.14,1
20170901|2017-03-31 08:30,31,32.23,32.32,32.2,32.23,10
20170901|2017-03-31 09:00,31,32.25,32.25,32.08,32.08,78
20170901|2017-03-31 09:30,31,32.09,32.14,32.05,32.11,94
20170901|2017-03-31 10:00,31,32.08,32.14,32.08,32.1,89
20170901|2017-03-31 10:30,31,32.07,32.08,31.97,32.01,73
20170901|2017-03-31 11:00,31,31.87,32.03,31.81,31.98,197
20170901|2017-03-31 11:30,31,32.04,32.37,32.04,32.33,28
20170901|2017-03-31 12:00,31,32.32,32.41,32.29,32.29,35
20170901|2017-03-31 12:30,31,32.3,32.3,32.23,32.25,29
20170901|2017-03-31 13:00,31,32.32,32.32,32.18,32.27,18
20170901|2017-04-02 19:00,3,32.32,32.32,32.32,32.32,2
20170901|2017-04-02 20:00,3,32.38,32.38,32.31,32.31,6
20170901|2017-04-03 01:30,3,32.36,32.42,32.36,32.42,15
20170901|2017-04-03 02:30,3,32.39,32.45,32.39,32.45,3
20170901|2017-04-03 03:30,3,32.46,32.46,32.46,32.46,3
20170901|2017-04-03 04:00,3,32.5,32.5,32.5,32.5,1
20170901|2017-04-03 06:00,3,32.42,32.42,32.42,32.42,1
20170901|2017-04-03 06:30,3,32.41,32.41,32.4,32.4,4
20170901|2017-04-03 07:00,3,32.44,32.44,32.41,32.41,3
20170901|2017-04-03 07:30,3,32.4,32.42,32.39,32.42,5
20170901|2017-04-03 08:30,3,32.52,32.53,32.36,32.41,10
20170901|2017-04-03 09:00,3,32.38,32.39,32.35,32.35,9
20170901|2017-04-03 09:30,3,32.25,32.25,32.1,32.11,49
20170901|2017-04-03 10:00,3,32.12,32.18,32.12,32.14,21
20170901|2017-04-03 10:30,3,32.1,32.1,32.04,32.05,21
20170901|2017-04-03 11:00,3,32.04,32.09,32.04,32.09,10
20170901|2017-04-03 12:00,3,32.03,32.03,31.98,31.98,6
20170901|2017-04-03 12:30,3,31.95,32,31.95,31.96,23
20170901|2017-04-03 13:00,3,31.94,31.97,31.84,31.9,31
20170901|2017-04-03 19:00,4,32,32,31.94,31.94,15
20170901|2017-04-03 20:30,4,32.01,32.07,32.01,32.06,113
20170901|2017-04-03 21:00,4,32.06,32.06,32.04,32.04,14
20170901|2017-04-03 23:30,4,31.96,31.96,31.96,31.96,1
20170901|2017-04-04 00:00,4,31.96,31.96,31.96,31.96,6
20170901|2017-04-04 01:00,4,31.9,31.9,31.9,31.9,3
20170901|2017-04-04 01:30,4,31.88,31.88,31.88,31.88,1
20170901|2017-04-04 02:30,4,31.85,31.85,31.84,31.84,2
20170901|2017-04-04 03:00,4,31.92,31.92,31.92,31.92,11
20170901|2017-04-04 04:30,4,31.89,31.89,31.89,31.89,1
20170901|2017-04-04 05:00,4,31.87,31.87,31.87,31.87,1
20170901|2017-04-04 05:30,4,31.86,31.89,31.86,31.88,8
20170901|2017-04-04 06:00,4,31.87,31.87,31.87,31.87,2
20170901|2017-04-04 06:30,4,31.86,31.87,31.86,31.87,3
20170901|2017-04-04 07:30,4,31.88,31.88,31.88,31.88,1
20170901|2017-04-04 08:30,4,31.83,31.98,31.75,31.79,140
20170901|2017-04-04 09:00,4,31.8,32.16,31.79,31.99,106
20170901|2017-04-04 09:30,4,32.07,32.13,31.97,32,108
20170901|2017-04-04 10:00,4,32.01,32.01,31.85,31.85,9
20170901|2017-04-04 10:30,4,31.89,31.93,31.8,31.93,9
20170901|2017-04-04 11:00,4,31.91,31.92,31.91,31.92,5
20170901|2017-04-04 12:00,4,31.84,31.91,31.8,31.91,166
20170901|2017-04-04 12:30,4,31.91,31.91,31.86,31.91,32
20170901|2017-04-04 13:00,4,31.91,31.93,31.85,31.88,69
20170901|2017-04-04 19:00,5,31.89,31.89,31.89,31.89,2
20170901|2017-04-04 19:30,5,31.91,31.91,31.91,31.91,2
20170901|2017-04-04 20:00,5,31.97,31.97,31.97,31.97,1
20170901|2017-04-04 22:00,5,32.07,32.07,32.07,32.07,1
20170901|2017-04-04 23:00,5,32.13,32.13,32.12,32.12,4
20170901|2017-04-05 00:30,5,32.09,32.15,32.08,32.15,15
20170901|2017-04-05 01:30,5,32.18,32.2,32.18,32.2,4
20170901|2017-04-05 02:30,5,32.31,32.31,32.31,32.31,10
20170901|2017-04-05 03:00,5,32.31,32.46,32.31,32.46,16
20170901|2017-04-05 03:30,5,32.36,32.36,32.33,32.33,16
20170901|2017-04-05 04:00,5,32.36,32.36,32.33,32.36,13
20170901|2017-04-05 05:00,5,32.42,32.42,32.39,32.41,19
20170901|2017-04-05 05:30,5,32.37,32.37,32.33,32.33,12
20170901|2017-04-05 06:00,5,32.3,32.3,32.3,32.3,1
20170901|2017-04-05 06:30,5,32.3,32.3,32.3,32.3,1
20170901|2017-04-05 07:30,5,32.27,32.27,32.26,32.27,6
20170901|2017-04-05 08:30,5,32.35,32.35,32.25,32.28,23
20170901|2017-04-05 09:00,5,32.26,32.27,32.21,32.23,27
20170901|2017-04-05 09:30,5,32.13,32.15,32.09,32.1,5
20170901|2017-04-05 10:00,5,32.08,32.16,32.08,32.16,24
20170901|2017-04-05 10:30,5,32.16,32.27,32.16,32.23,93
20170901|2017-04-05 11:00,5,32.21,32.21,32.21,32.21,1
20170901|2017-04-05 11:30,5,32.21,32.22,32.16,32.22,11
20170901|2017-04-05 12:00,5,32.25,32.26,32.22,32.23,33
20170901|2017-04-05 12:30,5,32.23,32.3,32.2,32.3,103
20170901|2017-04-05 13:00,5,32.3,32.35,32.25,32.29,91
20170901|2017-04-05 19:00,6,32.31,32.31,32.31,32.31,2
20170901|2017-04-05 20:00,6,32.3,32.3,32.3,32.3,4
20170901|2017-04-05 21:30,6,32.26,32.27,32.21,32.23,10
20170901|2017-04-05 23:30,6,32.23,32.23,32.22,32.22,2
20170901|2017-04-06 00:00,6,32.24,32.24,32.23,32.23,2
20170901|2017-04-06 00:30,6,32.23,32.24,32.23,32.24,3
20170901|2017-04-06 01:00,6,32.23,32.25,32.23,32.25,6
20170901|2017-04-06 01:30,6,32.23,32.23,32.23,32.23,16
20170901|2017-04-06 02:00,6,32.23,32.23,32.23,32.23,7
20170901|2017-04-06 04:00,6,32.22,32.28,32.22,32.28,105
20170901|2017-04-06 05:00,6,32.23,32.24,32.17,32.17,17
20170901|2017-04-06 06:00,6,32.23,32.23,32.23,32.23,1
20170901|2017-04-06 06:30,6,32.25,32.29,32.25,32.29,15
20170901|2017-04-06 07:00,6,32.29,32.29,32.29,32.29,2
20170901|2017-04-06 07:30,6,32.32,32.33,32.32,32.33,11
20170901|2017-04-06 08:30,6,32.18,32.25,32.08,32.23,32
20170901|2017-04-06 09:00,6,32.18,32.18,32.11,32.11,6
20170901|2017-04-06 09:30,6,32.17,32.21,32.12,32.12,82
20170901|2017-04-06 10:00,6,32.07,32.12,32.03,32.03,146
20170901|2017-04-06 10:30,6,32.07,32.08,32,32.03,116
20170901|2017-04-06 11:00,6,32.02,32.02,31.96,31.96,10
20170901|2017-04-06 11:30,6,31.99,31.99,31.97,31.97,11
20170901|2017-04-06 12:00,6,31.93,31.94,31.9,31.9,7
20170901|2017-04-06 12:30,6,31.9,31.92,31.9,31.9,25
20170901|2017-04-06 13:00,6,31.89,31.92,31.73,31.73,63
20170901|2017-04-06 20:00,7,31.77,31.78,31.72,31.78,71
20170901|2017-04-06 21:00,7,31.82,31.82,31.82,31.82,2
20170901|2017-04-06 23:00,7,31.77,31.77,31.76,31.76,8
20170901|2017-04-06 23:30,7,31.76,31.76,31.76,31.76,5
20170901|2017-04-07 00:00,7,31.76,31.77,31.76,31.77,3
20170901|2017-04-07 00:30,7,31.75,31.75,31.73,31.73,15
20170901|2017-04-07 01:00,7,31.73,31.73,31.71,31.71,2
20170901|2017-04-07 01:30,7,31.7,31.7,31.65,31.65,40
20170901|2017-04-07 02:00,7,31.69,31.69,31.63,31.63,49
20170901|2017-04-07 02:30,7,31.64,31.64,31.59,31.59,2
20170901|2017-04-07 03:00,7,31.58,31.58,31.58,31.58,4
20170901|2017-04-07 03:30,7,31.55,31.55,31.5,31.51,103
20170901|2017-04-07 04:00,7,31.56,31.56,31.56,31.56,4
20170901|2017-04-07 04:30,7,31.56,31.59,31.56,31.59,9
20170901|2017-04-07 05:00,7,31.66,31.66,31.66,31.66,1
20170901|2017-04-07 06:30,7,31.6,31.66,31.6,31.66,7
20170901|2017-04-07 07:00,7,31.57,31.57,31.57,31.57,1
20170901|2017-04-07 07:30,7,31.6,31.6,31.6,31.6,3
20170901|2017-04-07 08:30,7,31.61,31.69,31.53,31.65,108
20170901|2017-04-07 09:00,7,31.62,31.7,31.62,31.69,22
20170901|2017-04-07 09:30,7,31.7,31.97,31.7,31.92,41
20170901|2017-04-07 10:00,7,31.99,31.99,31.98,31.99,14
20170901|2017-04-07 10:30,7,31.99,32.08,31.99,32.03,103
20170901|2017-04-07 11:00,7,31.98,32.04,31.98,32,6
20170901|2017-04-07 11:30,7,32.02,32.08,32.02,32.02,6
20170901|2017-04-07 12:00,7,32.03,32.03,31.91,31.94,66
20170901|2017-04-07 12:30,7,31.95,32.06,31.94,32.06,12
20170901|2017-04-07 13:00,7,32.08,32.09,32.01,32.07,23
20170901|2017-04-09 19:00,10,32.1,32.1,32.1,32.1,10
20170901|2017-04-09 20:30,10,32.04,32.04,32.04,32.04,5
20170901|2017-04-09 21:30,10,32,32,31.93,31.93,6
20170901|2017-04-10 01:00,10,31.96,31.96,31.96,31.96,1
20170901|2017-04-10 01:30,10,31.96,31.96,31.89,31.89,10
20170901|2017-04-10 02:00,10,31.88,31.89,31.83,31.83,60
20170901|2017-04-10 02:30,10,31.81,31.81,31.81,31.81,2
20170901|2017-04-10 04:30,10,31.77,31.77,31.77,31.77,1
20170901|2017-04-10 06:00,10,31.73,31.73,31.67,31.67,184
20170901|2017-04-10 06:30,10,31.65,31.69,31.65,31.69,3
20170901|2017-04-10 07:00,10,31.71,31.71,31.69,31.69,5
20170901|2017-04-10 07:30,10,31.69,31.71,31.69,31.71,3
20170901|2017-04-10 08:30,10,31.68,31.84,31.68,31.84,5
20170901|2017-04-10 09:00,10,31.84,31.85,31.84,31.85,43
20170901|2017-04-10 09:30,10,31.82,31.86,31.82,31.82,14
20170901|2017-04-10 10:00,10,31.82,31.83,31.82,31.83,2
20170901|2017-04-10 10:30,10,31.83,31.83,31.77,31.82,121
20170901|2017-04-10 11:00,10,31.82,31.82,31.82,31.82,7
20170901|2017-04-10 11:30,10,31.82,31.87,31.82,31.87,5
20170901|2017-04-10 12:00,10,31.82,31.82,31.82,31.82,1
20170901|2017-04-10 12:30,10,31.87,31.87,31.87,31.87,1
20170901|2017-04-10 13:00,10,31.84,31.84,31.78,31.83,20
20170901|2017-04-10 19:00,11,31.93,31.93,31.79,31.79,5
20170901|2017-04-10 19:30,11,31.8,31.8,31.79,31.79,3
20170901|2017-04-10 20:00,11,31.84,31.96,31.84,31.95,9
20170901|2017-04-10 20:30,11,31.92,31.92,31.92,31.92,4
20170901|2017-04-10 21:30,11,31.93,31.93,31.92,31.92,3
20170901|2017-04-11 00:30,11,31.91,31.91,31.91,31.91,1
20170901|2017-04-11 02:30,11,31.98,32.12,31.97,32.12,18
20170901|2017-04-11 03:00,11,32.05,32.1,32.05,32.1,8
20170901|2017-04-11 07:00,11,32,32,32,32,2
20170901|2017-04-11 08:30,11,31.96,32.01,31.71,31.78,47
20170901|2017-04-11 09:00,11,31.77,31.77,31.58,31.63,101
20170901|2017-04-11 09:30,11,31.68,31.72,31.6,31.65,234
20170901|2017-04-11 10:00,11,31.65,31.69,31.65,31.67,21
20170901|2017-04-11 10:30,11,31.66,31.72,31.64,31.64,69
20170901|2017-04-11 11:00,11,31.65,31.68,31.34,31.51,219
20170901|2017-04-11 11:30,11,31.51,31.57,31.38,31.45,47
20170901|2017-04-11 12:00,11,31.46,31.54,31.45,31.53,128
20170901|2017-04-11 12:30,11,31.52,31.64,31.46,31.47,87
20170901|2017-04-11 13:00,11,31.47,31.6,31.47,31.57,95
20170901|2017-04-11 19:00,12,31.61,31.63,31.57,31.6,61
20170901|2017-04-11 19:30,12,31.61,31.67,31.61,31.66,25
20170901|2017-04-11 20:00,12,31.64,31.82,31.64,31.73,54
20170901|2017-04-11 21:30,12,31.69,31.69,31.69,31.69,3
20170901|2017-04-11 22:30,12,31.65,31.65,31.62,31.62,6
20170901|2017-04-12 00:30,12,31.64,31.64,31.54,31.54,6
20170901|2017-04-12 01:00,12,31.53,31.53,31.53,31.53,1
20170901|2017-04-12 01:30,12,31.52,31.52,31.49,31.49,5
20170901|2017-04-12 02:00,12,31.47,31.47,31.43,31.43,6
20170901|2017-04-12 02:30,12,31.46,31.49,31.46,31.49,5
20170901|2017-04-12 03:00,12,31.57,31.57,31.53,31.53,7
20170901|2017-04-12 03:30,12,31.51,31.51,31.49,31.49,3
20170901|2017-04-12 04:00,12,31.55,31.55,31.55,31.55,4
20170901|2017-04-12 04:30,12,31.59,31.59,31.59,31.59,4
20170901|2017-04-12 05:00,12,31.55,31.55,31.55,31.55,1
20170901|2017-04-12 07:30,12,31.53,31.56,31.53,31.55,3
20170901|2017-04-12 08:30,12,31.59,31.59,31.53,31.56,90
20170901|2017-04-12 09:00,12,31.58,31.71,31.58,31.71,28
20170901|2017-04-12 09:30,12,31.6,31.75,31.55,31.75,137
20170901|2017-04-12 10:00,12,31.67,31.75,31.67,31.72,43
20170901|2017-04-12 10:30,12,31.72,31.73,31.67,31.67,22
20170901|2017-04-12 11:00,12,31.67,31.69,31.65,31.68,30
20170901|2017-04-12 11:30,12,31.6,31.63,31.6,31.63,20
20170901|2017-04-12 12:00,12,31.67,31.75,31.66,31.73,36
20170901|2017-04-12 12:30,12,31.7,31.74,31.7,31.72,55
20170901|2017-04-12 13:00,12,31.72,31.72,31.66,31.67,99
20170901|2017-04-12 19:00,13,31.68,31.77,31.67,31.75,13
20170901|2017-04-12 19:30,13,31.77,31.78,31.77,31.77,7
20170901|2017-04-12 20:00,13,31.77,31.87,31.77,31.87,16
20170901|2017-04-12 20:30,13,31.87,31.87,31.77,31.77,6
20170901|2017-04-12 21:00,13,31.78,31.78,31.78,31.78,4
20170901|2017-04-12 21:30,13,31.79,31.81,31.79,31.81,5
20170901|2017-04-12 22:00,13,31.81,31.81,31.78,31.79,13
20170901|2017-04-12 22:30,13,31.79,31.79,31.77,31.78,31
20170901|2017-04-12 23:00,13,31.76,31.76,31.75,31.76,11
20170901|2017-04-13 00:00,13,31.78,31.78,31.78,31.78,2
20170901|2017-04-13 00:30,13,31.83,31.83,31.82,31.82,4
20170901|2017-04-13 01:00,13,31.82,31.82,31.82,31.82,2
20170901|2017-04-13 01:30,13,31.83,31.83,31.8,31.8,10
20170901|2017-04-13 02:00,13,31.79,31.79,31.78,31.78,23
20170901|2017-04-13 02:30,13,31.75,31.81,31.75,31.81,56
20170901|2017-04-13 03:00,13,31.82,31.84,31.82,31.84,24
20170901|2017-04-13 03:30,13,31.84,31.87,31.84,31.87,3
20170901|2017-04-13 04:00,13,31.87,31.87,31.87,31.87,2
20170901|2017-04-13 04:30,13,31.83,31.87,31.83,31.86,11
20170901|2017-04-13 05:00,13,31.82,31.84,31.82,31.82,19
20170901|2017-04-13 05:30,13,31.81,31.81,31.77,31.77,25
20170901|2017-04-13 06:00,13,31.78,31.78,31.74,31.74,33
20170901|2017-04-13 06:30,13,31.74,31.78,31.74,31.77,12
20170901|2017-04-13 07:00,13,31.75,31.77,31.75,31.77,7
20170901|2017-04-13 07:30,13,31.71,31.71,31.71,31.71,6
20170901|2017-04-13 08:30,13,31.71,31.87,31.66,31.81,358
20170901|2017-04-13 09:00,13,31.83,31.85,31.72,31.76,113
20170901|2017-04-13 09:30,13,31.8,31.81,31.77,31.78,15
20170901|2017-04-13 10:00,13,31.76,31.76,31.75,31.75,18
20170901|2017-04-13 10:30,13,31.76,31.76,31.67,31.72,39
20170901|2017-04-13 11:00,13,31.73,31.74,31.66,31.66,43
20170901|2017-04-13 11:30,13,31.68,31.68,31.63,31.63,46
20170901|2017-04-13 12:00,13,31.65,31.67,31.57,31.62,324
20170901|2017-04-13 12:30,13,31.59,31.61,31.55,31.59,32
20170901|2017-04-13 13:00,13,31.59,31.69,31.57,31.67,263
20170901|2017-04-16 19:00,17,31.74,31.79,31.74,31.79,6
20170901|2017-04-16 19:30,17,31.76,31.85,31.76,31.85,18
20170901|2017-04-16 20:00,17,31.88,31.97,31.88,31.97,19
20170901|2017-04-16 20:30,17,31.96,31.97,31.89,31.89,12
20170901|2017-04-16 21:00,17,31.86,31.86,31.85,31.85,6
20170901|2017-04-16 21:30,17,31.87,31.87,31.87,31.87,10
20170901|2017-04-16 23:30,17,31.81,31.81,31.81,31.81,1
20170901|2017-04-17 00:30,17,31.78,31.78,31.78,31.78,6
20170901|2017-04-17 01:00,17,31.71,31.77,31.71,31.76,18
20170901|2017-04-17 01:30,17,31.72,31.72,31.72,31.72,1
20170901|2017-04-17 02:00,17,31.69,31.7,31.69,31.7,2
20170901|2017-04-17 02:30,17,31.73,31.73,31.73,31.73,1
20170901|2017-04-17 03:00,17,31.74,31.74,31.74,31.74,2
20170901|2017-04-17 03:30,17,31.74,31.74,31.74,31.74,1
20170901|2017-04-17 05:30,17,31.72,31.72,31.72,31.72,1
20170901|2017-04-17 06:30,17,31.74,31.74,31.74,31.74,1
20170901|2017-04-17 07:00,17,31.72,31.77,31.72,31.76,10
20170901|2017-04-17 07:30,17,31.75,31.76,31.74,31.74,6
20170901|2017-04-17 08:30,17,31.75,32.01,31.65,32.01,112
20170901|2017-04-17 09:00,17,32.06,32.1,31.94,32.1,33
20170901|2017-04-17 09:30,17,32.12,32.22,32.07,32.21,177
20170901|2017-04-17 10:00,17,32.21,32.31,32.21,32.27,44
20170901|2017-04-17 10:30,17,32.23,32.29,32.22,32.26,103
20170901|2017-04-17 11:00,17,32.25,32.25,32.13,32.19,195
20170901|2017-04-17 11:30,17,32.2,32.25,32.2,32.22,16
20170901|2017-04-17 12:00,17,32.23,32.3,32.23,32.29,113
20170901|2017-04-17 12:30,17,32.31,32.38,32.27,32.34,112
20170901|2017-04-17 13:00,17,32.31,32.34,32.2,32.26,39
20170901|2017-04-17 19:00,18,32.15,32.25,32.15,32.22,20
20170901|2017-04-17 19:30,18,32.23,32.25,32.23,32.25,3
20170901|2017-04-17 20:00,18,32.24,32.26,32.17,32.19,14
20170901|2017-04-17 21:30,18,32.21,32.21,32.11,32.13,73
20170901|2017-04-17 23:00,18,32.13,32.13,32.11,32.11,37
20170901|2017-04-18 00:00,18,32.07,32.07,32.07,32.07,1
20170901|2017-04-18 00:30,18,32.02,32.05,32.02,32.05,8
20170901|2017-04-18 01:00,18,32.02,32.04,32.01,32.01,31
20170901|2017-04-18 01:30,18,31.98,32,31.97,31.99,11
20170901|2017-04-18 02:00,18,32.11,32.14,32.09,32.09,14
20170901|2017-04-18 03:00,18,32.03,32.03,31.97,31.98,19
20170901|2017-04-18 03:30,18,31.98,31.98,31.98,31.98,1
20170901|2017-04-18 04:00,18,31.95,31.95,31.95,31.95,3
20170901|2017-04-18 04:30,18,31.99,32.02,31.99,32.02,9
20170901|2017-04-18 05:00,18,32.06,32.06,31.97,31.97,34
20170901|2017-04-18 06:30,18,32.04,32.04,32,32,10
20170901|2017-04-18 07:00,18,31.99,31.99,31.84,31.86,26
20170901|2017-04-18 07:30,18,31.91,31.91,31.91,31.91,1
20170901|2017-04-18 08:30,18,31.72,31.72,31.53,31.63,152
20170901|2017-04-18 09:00,18,31.56,31.63,31.56,31.63,70
20170901|2017-04-18 09:30,18,31.56,31.71,31.56,31.71,46
20170901|2017-04-18 10:00,18,31.73,31.87,31.71,31.77,24
20170901|2017-04-18 10:30,18,31.72,31.72,31.68,31.7,29
20170901|2017-04-18 11:00,18,31.71,31.71,31.61,31.65,12
20170901|2017-04-18 11:30,18,31.62,31.67,31.62,31.67,16
20170901|2017-04-18 12:00,18,31.64,31.67,31.64,31.66,9
20170901|2017-04-18 12:30,18,31.63,31.64,31.59,31.59,80
20170901|2017-04-18 13:00,18,31.59,31.65,31.57,31.64,27
20170901|2017-04-18 19:00,19,31.75,31.75,31.6,31.6,25
20170901|2017-04-18 19:30,19,31.57,31.57,31.57,31.57,4
20170901|2017-04-18 20:00,19,31.59,31.59,31.46,31.47,12
20170901|2017-04-18 20:30,19,31.56,31.58,31.56,31.58,6
20170901|2017-04-18 21:00,19,31.56,31.56,31.56,31.56,2
20170901|2017-04-18 21:30,19,31.56,31.57,31.56,31.56,36
20170901|2017-04-18 23:00,19,31.52,31.52,31.52,31.52,1
20170901|2017-04-18 23:30,19,31.51,31.51,31.51,31.51,1
20170901|2017-04-19 00:00,19,31.52,31.52,31.52,31.52,1
20170901|2017-04-19 01:00,19,31.51,31.51,31.44,31.44,10
20170901|2017-04-19 01:30,19,31.43,31.43,31.43,31.43,3
20170901|2017-04-19 02:00,19,31.49,31.49,31.48,31.48,2
20170901|2017-04-19 02:30,19,31.5,31.56,31.5,31.56,5
20170901|2017-04-19 03:00,19,31.59,31.66,31.59,31.66,6
20170901|2017-04-19 03:30,19,31.69,31.72,31.69,31.69,9
20170901|2017-04-19 04:30,19,31.68,31.68,31.68,31.68,3
20170901|2017-04-19 06:30,19,31.65,31.66,31.63,31.66,7
20170901|2017-04-19 07:30,19,31.61,31.64,31.61,31.64,3
20170901|2017-04-19 08:30,19,31.67,31.91,31.59,31.89,190
20170901|2017-04-19 09:00,19,31.87,32.07,31.85,32.03,42
20170901|2017-04-19 09:30,19,32.04,32.06,31.97,32.02,69
20170901|2017-04-19 10:00,19,31.98,31.99,31.91,31.91,16
20170901|2017-04-19 10:30,19,31.86,31.89,31.86,31.88,67
20170901|2017-04-19 11:00,19,31.99,32.1,31.99,32.1,334
20170901|2017-04-19 11:30,19,32.11,32.11,32,32,13
20170901|2017-04-19 12:00,19,31.97,31.99,31.96,31.96,7
20170901|2017-04-19 12:30,19,31.97,31.97,31.92,31.92,56
20170901|2017-04-19 13:00,19,31.99,31.99,31.96,31.99,19
20170901|2017-04-19 19:00,20,32.09,32.09,32.09,32.09,2
20170901|2017-04-19 19:30,20,32.08,32.08,32.01,32.01,3
20170901|2017-04-19 20:00,20,31.92,31.92,31.92,31.92,1
20170901|2017-04-19 21:00,20,31.92,31.92,31.91,31.91,2
20170901|2017-04-19 21:30,20,31.98,32.01,31.98,31.98,14
20170901|2017-04-19 22:00,20,31.94,31.94,31.94,31.94,1
20170901|2017-04-19 23:00,20,31.95,31.95,31.94,31.94,4
20170901|2017-04-20 00:00,20,31.93,31.93,31.93,31.93,1
20170901|2017-04-20 00:30,20,32.01,32.03,32.01,32.03,2
20170901|2017-04-20 01:00,20,32.07,32.08,32.07,32.07,3
20170901|2017-04-20 01:30,20,32.11,32.15,32.05,32.05,12
20170901|2017-04-20 04:30,20,32.1,32.1,32.1,32.1,1
20170901|2017-04-20 07:00,20,32.13,32.2,32.13,32.2,2
20170901|2017-04-20 07:30,20,32.2,32.25,32.2,32.23,25
20170901|2017-04-20 08:30,20,32.26,32.26,32.16,32.16,17
20170901|2017-04-20 09:00,20,32.17,32.24,32.13,32.14,36
20170901|2017-04-20 09:30,20,32.19,32.28,32.19,32.25,57
20170901|2017-04-20 10:00,20,32.24,32.28,32.24,32.24,12
20170901|2017-04-20 10:30,20,32.27,32.27,32.2,32.24,7
20170901|2017-04-20 11:00,20,32.36,32.39,32.32,32.38,28
20170901|2017-04-20 11:30,20,32.35,32.35,32.29,32.3,13
20170901|2017-04-20 12:00,20,32.29,32.29,32.26,32.26,3
20170901|2017-04-20 12:30,20,32.22,32.24,32.18,32.24,61
20170901|2017-04-20 13:00,20,32.21,32.34,32.21,32.24,73
20170901|2017-04-20 19:00,21,32.2,32.29,32.2,32.29,3
20170901|2017-04-20 21:00,21,32.26,32.26,32.23,32.23,2
20170901|2017-04-20 21:30,21,32.23,32.23,32.23,32.23,3
20170901|2017-04-20 22:00,21,32.16,32.17,32.16,32.17,6
20170901|2017-04-20 22:30,21,32.16,32.18,32.16,32.18,11
20170901|2017-04-20 23:00,21,32.17,32.23,32.17,32.23,5
20170901|2017-04-20 23:30,21,32.23,32.23,32.21,32.21,12
20170901|2017-04-21 00:00,21,32.24,32.25,32.24,32.25,7
20170901|2017-04-21 00:30,21,32.25,32.26,32.24,32.25,5
20170901|2017-04-21 01:00,21,32.21,32.21,32.21,32.21,3
20170901|2017-04-21 01:30,21,32.2,32.26,32.2,32.26,19
20170901|2017-04-21 02:00,21,32.21,32.21,32.16,32.16,12
20170901|2017-04-21 02:30,21,32.16,32.16,32.16,32.16,26
20170901|2017-04-21 03:00,21,32.17,32.36,32.17,32.34,36
20170901|2017-04-21 03:30,21,32.26,32.34,32.24,32.24,33
20170901|2017-04-21 04:00,21,32.25,32.31,32.24,32.3,36
20170901|2017-04-21 04:30,21,32.27,32.27,32.27,32.27,1
20170901|2017-04-21 06:00,21,32.33,32.42,32.33,32.4,98
20170901|2017-04-21 06:30,21,32.35,32.37,32.35,32.36,14
20170901|2017-04-21 07:00,21,32.35,32.44,32.35,32.44,8
20170901|2017-04-21 07:30,21,32.42,32.42,32.23,32.27,55
20170901|2017-04-21 08:30,21,32.33,32.44,32.31,32.4,56
20170901|2017-04-21 09:00,21,32.4,32.41,32.34,32.36,52
20170901|2017-04-21 09:30,21,32.33,32.33,32.18,32.22,104
20170901|2017-04-21 10:00,21,32.22,32.25,32.15,32.17,114
20170901|2017-04-21 10:30,21,32.13,32.17,32.08,32.14,126
20170901|2017-04-21 11:00,21,32.15,32.22,32.14,32.18,14
20170901|2017-04-21 11:30,21,32.2,32.2,32.12,32.12,62
20170901|2017-04-21 12:00,21,32.14,32.18,32.12,32.12,172
20170901|2017-04-21 12:30,21,32.14,32.29,32.14,32.28,86
20170901|2017-04-21 13:00,21,32.28,32.38,32.26,32.36,281
20170901|2017-04-23 19:00,24,32.54,32.54,32.49,32.49,2
20170901|2017-04-23 19:30,24,32.55,32.55,32.55,32.55,2
20170901|2017-04-23 20:30,24,32.54,32.54,32.54,32.54,6
20170901|2017-04-23 21:00,24,32.55,32.55,32.53,32.54,35
20170901|2017-04-23 21:30,24,32.53,32.53,32.45,32.45,10
20170901|2017-04-23 22:00,24,32.5,32.51,32.5,32.51,2
20170901|2017-04-23 22:30,24,32.53,32.53,32.53,32.53,1
20170901|2017-04-24 01:30,24,32.55,32.55,32.54,32.54,4
20170901|2017-04-24 02:00,24,32.55,32.55,32.55,32.55,11
20170901|2017-04-24 02:30,24,32.56,32.66,32.56,32.66,11
20170901|2017-04-24 03:00,24,32.68,32.72,32.68,32.72,25
20170901|2017-04-24 03:30,24,32.69,32.69,32.68,32.68,4
20170901|2017-04-24 05:00,24,32.66,32.66,32.66,32.66,1
20170901|2017-04-24 06:00,24,32.65,32.65,32.65,32.65,1
20170901|2017-04-24 06:30,24,32.63,32.63,32.63,32.63,1
20170901|2017-04-24 07:00,24,32.59,32.61,32.59,32.61,5
20170901|2017-04-24 07:30,24,32.66,32.66,32.56,32.56,2
20170901|2017-04-24 08:30,24,32.59,32.67,32.3,32.46,199
20170901|2017-04-24 09:00,24,32.48,32.48,32.35,32.39,43
20170901|2017-04-24 09:30,24,32.33,32.52,32.28,32.4,47
20170901|2017-04-24 10:00,24,32.39,32.42,32.3,32.34,18
20170901|2017-04-24 10:30,24,32.34,32.41,32.34,32.34,116
20170901|2017-04-24 11:00,24,32.32,32.36,32.25,32.27,30
20170901|2017-04-24 11:30,24,32.38,32.38,32.32,32.38,34
20170901|2017-04-24 12:00,24,32.41,32.42,32.25,32.27,51
20170901|2017-04-24 12:30,24,32.31,32.56,32.24,32.29,763
20170901|2017-04-24 13:00,24,32.23,32.23,31.75,32.09,115
20170901|2017-04-24 19:00,25,32.03,32.03,32.01,32.01,4
20170901|2017-04-24 19:30,25,31.98,31.98,31.98,31.98,1
20170901|2017-04-24 20:00,25,32.03,32.03,32,32,41
20170901|2017-04-24 20:30,25,31.93,31.98,31.93,31.98,3
20170901|2017-04-24 21:30,25,31.96,31.96,31.96,31.96,1
20170901|2017-04-24 22:00,25,31.83,31.84,31.83,31.84,4
20170901|2017-04-24 23:00,25,31.83,31.83,31.8,31.81,10
20170901|2017-04-24 23:30,25,31.79,31.79,31.77,31.78,5
20170901|2017-04-25 00:00,25,31.77,31.79,31.77,31.79,2
20170901|2017-04-25 00:30,25,31.82,31.82,31.77,31.77,4
20170901|2017-04-25 01:00,25,31.73,31.77,31.7,31.76,18
20170901|2017-04-25 02:00,25,31.75,31.75,31.73,31.73,2
20170901|2017-04-25 02:30,25,31.69,31.69,31.69,31.69,1
20170901|2017-04-25 03:00,25,31.71,31.73,31.71,31.73,10
20170901|2017-04-25 03:30,25,31.8,31.81,31.78,31.78,7
20170901|2017-04-25 04:00,25,31.79,31.85,31.79,31.85,11
20170901|2017-04-25 04:30,25,31.85,31.97,31.85,31.96,146
20170901|2017-04-25 05:00,25,31.94,31.96,31.9,31.96,14
20170901|2017-04-25 05:30,25,31.93,31.93,31.93,31.93,1
20170901|2017-04-25 06:00,25,31.92,31.94,31.92,31.94,8
20170901|2017-04-25 06:30,25,31.93,31.93,31.92,31.92,2
20170901|2017-04-25 07:00,25,31.85,31.85,31.85,31.85,14
20170901|2017-04-25 07:30,25,31.89,31.89,31.89,31.89,1
20170901|2017-04-25 08:30,25,31.84,31.9,31.8,31.81,39
20170901|2017-04-25 09:00,25,31.8,31.94,31.76,31.86,56
20170901|2017-04-25 09:30,25,31.83,31.92,31.73,31.87,93
20170901|2017-04-25 10:00,25,31.87,31.95,31.8,31.82,37
20170901|2017-04-25 10:30,25,31.83,31.93,31.78,31.89,94
20170901|2017-04-25 11:00,25,31.91,31.91,31.87,31.9,102
20170901|2017-04-25 11:30,25,31.9,31.98,31.88,31.98,26
20170901|2017-04-25 12:00,25,31.99,32.02,31.93,32.02,27
20170901|2017-04-25 12:30,25,32.13,32.2,32.04,32.17,50
20170901|2017-04-25 13:00,25,32.23,32.24,32.03,32.03,24
20170901|2017-04-25 19:30,26,32.02,32.02,32.02,32.02,3
20170901|2017-04-25 20:00,26,32.03,32.05,32.03,32.05,4
20170901|2017-04-25 20:30,26,32.05,32.05,32.05,32.05,1
20170901|2017-04-25 21:00,26,32,32,32,32,3
20170901|2017-04-25 21:30,26,31.99,32.03,31.97,32.03,8
20170901|2017-04-25 22:00,26,32.04,32.04,32.04,32.04,1
20170901|2017-04-25 22:30,26,31.99,31.99,31.99,31.99,1
20170901|2017-04-25 23:00,26,31.99,31.99,31.99,31.99,3
20170901|2017-04-26 00:00,26,32.03,32.04,32.03,32.04,2
20170901|2017-04-26 00:30,26,32.02,32.05,32.01,32.01,4
20170901|2017-04-26 01:00,26,32,32.01,32,32.01,7
20170901|2017-04-26 01:30,26,31.94,31.94,31.94,31.94,2
20170901|2017-04-26 02:00,26,31.94,32.03,31.93,32,37
20170901|2017-04-26 02:30,26,31.99,31.99,31.95,31.96,12
20170901|2017-04-26 03:00,26,31.96,32.01,31.96,32.01,2
20170901|2017-04-26 03:30,26,31.98,31.98,31.98,31.98,1
20170901|2017-04-26 04:00,26,32.11,32.11,32.11,32.11,1
20170901|2017-04-26 04:30,26,32.13,32.14,32.13,32.14,2
20170901|2017-04-26 05:00,26,32.17,32.17,32.17,32.17,4
20170901|2017-04-26 05:30,26,32.25,32.27,32.25,32.27,3
20170901|2017-04-26 06:00,26,32.27,32.27,32.27,32.27,9
20170901|2017-04-26 06:30,26,32.22,32.22,32.17,32.17,11
20170901|2017-04-26 07:00,26,32.22,32.24,32.19,32.2,9
20170901|2017-04-26 07:30,26,32.15,32.18,32.14,32.18,6
20170901|2017-04-26 08:30,26,32.11,32.44,32.11,32.3,185
20170901|2017-04-26 09:00,26,32.33,32.36,32.31,32.36,32
20170901|2017-04-26 09:30,26,32.37,32.69,32.37,32.67,169
20170901|2017-04-26 10:00,26,32.66,32.67,32.63,32.65,184
20170901|2017-04-26 10:30,26,32.63,32.63,32.47,32.56,46
20170901|2017-04-26 11:00,26,32.57,32.57,32.41,32.41,102
20170901|2017-04-26 11:30,26,32.42,32.42,32.26,32.26,55
20170901|2017-04-26 12:00,26,32.28,32.4,32.28,32.33,76
20170901|2017-04-26 12:30,26,32.3,32.35,32.29,32.33,34
20170901|2017-04-26 13:00,26,32.31,32.41,32.31,32.36,153
20170901|2017-04-26 19:00,27,32.41,32.43,32.41,32.43,7
20170901|2017-04-26 20:00,27,32.47,32.47,32.45,32.45,7
20170901|2017-04-26 20:30,27,32.48,32.48,32.44,32.45,31
20170901|2017-04-26 21:00,27,32.45,32.47,32.45,32.47,21
20170901|2017-04-26 21:30,27,32.46,32.46,32.46,32.46,5
20170901|2017-04-26 22:00,27,32.53,32.54,32.53,32.54,2
20170901|2017-04-26 22:30,27,32.51,32.51,32.51,32.51,1
20170901|2017-04-26 23:00,27,32.53,32.54,32.53,32.53,4
20170901|2017-04-27 00:30,27,32.43,32.43,32.43,32.43,2
20170901|2017-04-27 01:30,27,32.41,32.41,32.4,32.4,2
20170901|2017-04-27 02:00,27,32.37,32.41,32.37,32.4,7
20170901|2017-04-27 03:00,27,32.38,32.38,32.38,32.38,1
20170901|2017-04-27 03:30,27,32.35,32.35,32.35,32.35,8
20170901|2017-04-27 04:00,27,32.29,32.29,32.29,32.29,1
20170901|2017-04-27 04:30,27,32.29,32.31,32.29,32.3,5
20170901|2017-04-27 05:00,27,32.31,32.37,32.31,32.37,14
20170901|2017-04-27 06:30,27,32.28,32.28,32.26,32.26,17
20170901|2017-04-27 07:00,27,32.23,32.25,32.23,32.25,5
20170901|2017-04-27 07:30,27,32.29,32.3,32.27,32.3,22
20170901|2017-04-27 08:30,27,32.24,32.52,32.21,32.45,177
20170901|2017-04-27 09:00,27,32.46,32.49,32.33,32.49,57
20170901|2017-04-27 09:30,27,32.48,32.48,32.21,32.21,311
20170901|2017-04-27 10:00,27,32.18,32.21,32.13,32.15,23
20170901|2017-04-27 10:30,27,32.21,32.29,32.17,32.25,56
20170901|2017-04-27 11:00,27,32.23,32.33,32.23,32.33,34
20170901|2017-04-27 11:30,27,32.34,32.35,32.29,32.29,20
20170901|2017-04-27 12:00,27,32.29,32.38,32.28,32.36,20
20170901|2017-04-27 12:30,27,32.34,32.4,32.29,32.3,67
20170901|2017-04-27 13:00,27,32.26,32.26,32.15,32.2,45
20170901|2017-04-27 19:00,28,32.28,32.28,32.19,32.19,2
20170901|2017-04-27 20:00,28,32.21,32.21,32.21,32.21,1
20170901|2017-04-27 21:30,28,32.21,32.21,32.21,32.21,1
20170901|2017-04-28 00:00,28,32.23,32.23,32.23,32.23,1
20170901|2017-04-28 00:30,28,32.17,32.17,32.17,32.17,8
20170901|2017-04-28 01:00,28,32.14,32.14,32.11,32.11,4
20170901|2017-04-28 01:30,28,32.12,32.12,32.12,32.12,2
20170901|2017-04-28 02:00,28,32.11,32.12,32.11,32.12,5
20170901|2017-04-28 02:30,28,32.1,32.19,32.1,32.19,4
20170901|2017-04-28 03:00,28,32.15,32.16,32.1,32.1,26
20170901|2017-04-28 03:30,28,32.11,32.11,32.09,32.09,4
20170901|2017-04-28 04:00,28,32.12,32.14,32.12,32.13,3
20170901|2017-04-28 04:30,28,32.1,32.12,32.1,32.12,6
20170901|2017-04-28 05:30,28,32.15,32.2,32.15,32.2,6
20170901|2017-04-28 06:00,28,32.21,32.23,32.21,32.23,2
20170901|2017-04-28 06:30,28,32.26,32.26,32.19,32.19,23
20170901|2017-04-28 07:30,28,32.2,32.26,32.2,32.26,2
20170901|2017-04-28 08:30,28,32.28,32.28,31.96,32.03,145
20170901|2017-04-28 09:00,28,32,32.01,31.93,31.93,138
20170901|2017-04-28 09:30,28,31.93,31.94,31.84,31.86,168
20170901|2017-04-28 10:00,28,31.88,31.96,31.86,31.89,48
20170901|2017-04-28 10:30,28,31.87,32.01,31.87,32.01,347
20170901|2017-04-28 11:00,28,32,32.16,31.99,32.16,31
20170901|2017-04-28 11:30,28,32.17,32.17,32.06,32.08,58
20170901|2017-04-28 12:00,28,32.08,32.1,32.04,32.06,40
20170901|2017-04-28 12:30,28,32.05,32.11,32,32.01,47
20170901|2017-04-28 13:00,28,32.01,32.02,31.91,31.91,166
20170901|2017-04-30 19:00,1,32.14,32.31,32.01,32.02,33
20170901|2017-04-30 19:30,1,32.07,32.07,32.06,32.06,2
20170901|2017-04-30 20:00,1,32.01,32.01,32.01,32.01,5
20170901|2017-04-30 20:30,1,31.99,32.04,31.99,32.04,7
20170901|2017-04-30 22:30,1,32.07,32.07,32.07,32.07,1
20170901|2017-04-30 23:30,1,32.06,32.1,32.06,32.1,4
20170901|2017-05-01 01:00,1,32.07,32.07,32.07,32.07,1
20170901|2017-05-01 01:30,1,32.06,32.06,32.06,32.06,3
20170901|2017-05-01 02:30,1,32.07,32.07,32.06,32.06,10
20170901|2017-05-01 03:00,1,32.08,32.08,32.06,32.06,27
20170901|2017-05-01 03:30,1,32.06,32.06,32.04,32.06,5
20170901|2017-05-01 04:00,1,32.12,32.12,32.09,32.09,9
20170901|2017-05-01 05:00,1,32.07,32.07,32.07,32.07,2
20170901|2017-05-01 05:30,1,32.08,32.08,32.07,32.08,5
20170901|2017-05-01 06:30,1,32.04,32.04,32.01,32.01,15
20170901|2017-05-01 07:00,1,32.03,32.08,32.03,32.08,7
20170901|2017-05-01 07:30,1,32.08,32.13,32.08,32.13,29
20170901|2017-05-01 08:30,1,32.14,32.42,32.07,32.39,249
20170901|2017-05-01 09:00,1,32.41,32.41,32.14,32.16,189
20170901|2017-05-01 09:30,1,32.19,32.34,32.19,32.23,89
20170901|2017-05-01 10:00,1,32.23,32.23,32.15,32.16,81
20170901|2017-05-01 10:30,1,32.16,32.18,32.15,32.17,22
20170901|2017-05-01 11:00,1,32.24,32.24,32.23,32.24,4
20170901|2017-05-01 11:30,1,32.25,32.28,32.23,32.25,23
20170901|2017-05-01 12:00,1,32.26,32.28,32.23,32.28,32
20170901|2017-05-01 12:30,1,32.3,32.34,32.26,32.28,34
20170901|2017-05-01 13:00,1,32.34,32.4,32.32,32.4,208
20170901|2017-05-01 19:00,2,32.34,32.34,32.31,32.33,18
20170901|2017-05-01 19:30,2,32.4,32.4,32.4,32.4,2
20170901|2017-05-01 20:00,2,32.43,32.5,32.43,32.48,36
20170901|2017-05-01 20:30,2,32.5,32.54,32.5,32.54,7
20170901|2017-05-01 21:30,2,32.54,32.57,32.53,32.53,36
20170901|2017-05-01 22:00,2,32.53,32.54,32.53,32.54,11
20170901|2017-05-01 23:30,2,32.59,32.59,32.52,32.52,12
20170901|2017-05-02 01:00,2,32.54,32.54,32.54,32.54,4
20170901|2017-05-02 02:30,2,32.53,32.53,32.52,32.52,43
20170901|2017-05-02 03:00,2,32.52,32.52,32.52,32.52,9
20170901|2017-05-02 03:30,2,32.6,32.64,32.6,32.61,10
20170901|2017-05-02 04:30,2,32.61,32.63,32.53,32.53,32
20170901|2017-05-02 06:00,2,32.6,32.6,32.6,32.6,1
20170901|2017-05-02 06:30,2,32.58,32.58,32.58,32.58,1
20170901|2017-05-02 07:00,2,32.52,32.52,32.51,32.52,4
20170901|2017-05-02 07:30,2,32.51,32.6,32.51,32.59,6
20170901|2017-05-02 08:30,2,32.58,32.87,32.51,32.8,205
20170901|2017-05-02 09:00,2,32.8,32.84,32.7,32.76,46
20170901|2017-05-02 09:30,2,32.74,32.87,32.74,32.87,19
20170901|2017-05-02 10:00,2,32.91,33.01,32.91,32.96,123
20170901|2017-05-02 10:30,2,32.98,33,32.86,32.92,130
20170901|2017-05-02 11:00,2,32.96,32.96,32.78,32.83,190
20170901|2017-05-02 11:30,2,32.86,32.93,32.82,32.91,60
20170901|2017-05-02 12:00,2,32.91,32.97,32.86,32.96,112
20170901|2017-05-02 12:30,2,32.95,32.95,32.83,32.84,183
20170901|2017-05-02 13:00,2,32.81,32.9,32.77,32.84,150
20170901|2017-05-02 19:00,3,32.9,32.9,32.89,32.9,15
20170901|2017-05-02 20:00,3,32.87,32.87,32.86,32.86,2
20170901|2017-05-02 21:30,3,32.87,32.89,32.85,32.89,85
20170901|2017-05-02 23:30,3,32.91,32.91,32.91,32.91,3
20170901|2017-05-03 01:00,3,32.89,32.89,32.89,32.89,1
20170901|2017-05-03 01:30,3,32.83,32.85,32.82,32.85,9
20170901|2017-05-03 02:00,3,32.85,32.85,32.81,32.81,9
20170901|2017-05-03 03:00,3,32.8,32.8,32.8,32.8,1
20170901|2017-05-03 04:30,3,32.79,32.79,32.73,32.73,7
20170901|2017-05-03 05:00,3,32.71,32.72,32.65,32.68,25
20170901|2017-05-03 05:30,3,32.7,32.7,32.67,32.67,69
20170901|2017-05-03 06:00,3,32.68,32.68,32.68,32.68,1
20170901|2017-05-03 06:30,3,32.67,32.67,32.63,32.63,12
20170901|2017-05-03 07:00,3,32.63,32.66,32.62,32.66,12
20170901|2017-05-03 07:30,3,32.65,32.65,32.63,32.64,19
20170901|2017-05-03 08:30,3,32.56,32.75,32.51,32.75,121
20170901|2017-05-03 09:00,3,32.77,32.94,32.75,32.89,84
20170901|2017-05-03 09:30,3,32.87,32.89,32.8,32.8,53
20170901|2017-05-03 10:00,3,32.8,32.85,32.78,32.82,190
20170901|2017-05-03 10:30,3,32.81,32.81,32.7,32.79,22
20170901|2017-05-03 11:00,3,32.75,32.81,32.75,32.79,33
20170901|2017-05-03 11:30,3,32.81,32.85,32.8,32.82,20
20170901|2017-05-03 12:00,3,32.83,32.87,32.83,32.83,19
20170901|2017-05-03 12:30,3,32.82,32.85,32.82,32.85,11
20170901|2017-05-03 13:00,3,32.85,32.85,32.75,32.77,52
20170901|2017-05-03 19:00,4,32.81,32.81,32.76,32.76,19
20170901|2017-05-03 20:00,4,32.87,32.88,32.8,32.8,6
20170901|2017-05-03 20:30,4,32.86,32.86,32.85,32.85,2
20170901|2017-05-03 21:00,4,32.84,32.84,32.84,32.84,1
20170901|2017-05-03 21:30,4,32.87,32.87,32.87,32.87,14
20170901|2017-05-03 23:00,4,32.87,32.87,32.87,32.87,1
20170901|2017-05-04 00:30,4,32.87,32.87,32.87,32.87,1
20170901|2017-05-04 01:00,4,32.87,32.89,32.87,32.89,15
20170901|2017-05-04 01:30,4,32.78,32.82,32.75,32.82,4
20170901|2017-05-04 02:30,4,32.82,32.82,32.79,32.79,2
20170901|2017-05-04 03:00,4,32.78,32.78,32.78,32.78,3
20170901|2017-05-04 03:30,4,32.83,32.84,32.83,32.83,7
20170901|2017-05-04 04:00,4,32.78,32.78,32.78,32.78,5
20170901|2017-05-04 04:30,4,32.79,32.79,32.76,32.76,2
20170901|2017-05-04 05:00,4,32.77,32.79,32.77,32.79,3
20170901|2017-05-04 06:30,4,32.74,32.75,32.74,32.75,3
20170901|2017-05-04 07:00,4,32.74,32.74,32.69,32.72,13
20170901|2017-05-04 07:30,4,32.77,32.78,32.77,32.78,6
20170901|2017-05-04 08:30,4,32.71,32.8,32.7,32.77,54
20170901|2017-05-04 09:00,4,32.78,32.96,32.76,32.96,325
20170901|2017-05-04 09:30,4,32.95,33.09,32.91,32.96,501
20170901|2017-05-04 10:00,4,32.95,32.95,32.67,32.7,306
20170901|2017-05-04 10:30,4,32.69,32.85,32.68,32.79,161
20170901|2017-05-04 11:00,4,32.81,32.86,32.8,32.84,70
20170901|2017-05-04 11:30,4,32.82,32.82,32.76,32.79,37
20170901|2017-05-04 12:00,4,32.76,32.87,32.75,32.84,82
20170901|2017-05-04 12:30,4,32.84,32.88,32.69,32.71,150
20170901|2017-05-04 13:00,4,32.69,32.74,32.63,32.63,231
20170901|2017-05-04 19:00,5,32.6,32.66,32.6,32.66,19
20170901|2017-05-04 20:00,5,32.65,32.69,32.52,32.54,22
20170901|2017-05-04 20:30,5,32.66,32.66,32.66,32.66,1
20170901|2017-05-04 21:30,5,32.69,32.69,32.69,32.69,1
20170901|2017-05-04 22:00,5,32.72,32.72,32.72,32.72,2
20170901|2017-05-05 00:00,5,32.59,32.59,32.59,32.59,2
20170901|2017-05-05 02:00,5,32.58,32.69,32.58,32.68,17
20170901|2017-05-05 02:30,5,32.72,32.76,32.68,32.76,17
20170901|2017-05-05 03:00,5,32.73,32.73,32.73,32.73,1
20170901|2017-05-05 03:30,5,32.78,32.78,32.77,32.77,12
20170901|2017-05-05 04:00,5,32.8,32.87,32.78,32.83,24
20170901|2017-05-05 04:30,5,32.85,32.85,32.85,32.85,10
20170901|2017-05-05 05:00,5,32.85,32.85,32.85,32.85,3
20170901|2017-05-05 05:30,5,32.89,32.89,32.89,32.89,4
20170901|2017-05-05 06:00,5,32.86,32.86,32.86,32.86,55
20170901|2017-05-05 06:30,5,32.88,32.89,32.87,32.87,25
20170901|2017-05-05 07:00,5,32.92,32.92,32.86,32.86,10
20170901|2017-05-05 07:30,5,32.93,32.93,32.93,32.93,1
20170901|2017-05-05 08:30,5,32.9,33.32,32.9,33.31,194
20170901|2017-05-05 09:00,5,33.33,33.36,33.24,33.31,381
20170901|2017-05-05 09:30,5,33.32,33.63,33.32,33.52,1142
20170901|2017-05-05 10:00,5,33.52,33.61,33.01,33.29,707
20170901|2017-05-05 10:30,5,33.36,33.39,33.27,33.37,49
20170901|2017-05-05 11:00,5,33.35,33.35,33.22,33.23,55
20170901|2017-05-05 11:30,5,33.22,33.28,33.22,33.23,48
20170901|2017-05-05 12:00,5,33.25,33.27,33.03,33.04,149
20170901|2017-05-05 12:30,5,33.04,33.14,33.04,33.05,74
20170901|2017-05-05 13:00,5,33.06,33.15,33,33.13,222
20170901|2017-05-07 19:00,8,33.14,33.34,33.14,33.26,33
20170901|2017-05-07 19:30,8,33.33,33.33,33.28,33.28,2
20170901|2017-05-07 20:00,8,33.34,33.37,33.25,33.26,8
20170901|2017-05-07 20:30,8,33.09,33.15,33.09,33.15,4
20170901|2017-05-07 21:00,8,33.19,33.19,33.19,33.19,1
20170901|2017-05-07 21:30,8,33.24,33.24,33.24,33.24,1
20170901|2017-05-07 22:30,8,33.2,33.25,33.2,33.25,20
20170901|2017-05-07 23:00,8,33.26,33.26,33.26,33.26,1
20170901|2017-05-07 23:30,8,33.27,33.27,33.27,33.27,1
20170901|2017-05-08 00:30,8,33.24,33.32,33.24,33.32,3
20170901|2017-05-08 01:00,8,33.27,33.29,33.21,33.21,38
20170901|2017-05-08 01:30,8,33.19,33.21,33.17,33.17,14
20170901|2017-05-08 02:00,8,33.14,33.18,33.14,33.18,13
20170901|2017-05-08 02:30,8,33.19,33.37,33.19,33.37,88
20170901|2017-05-08 03:00,8,33.37,33.38,33.29,33.29,19
20170901|2017-05-08 03:30,8,33.27,33.27,33.25,33.25,7
20170901|2017-05-08 04:00,8,33.18,33.18,33.17,33.17,3
20170901|2017-05-08 04:30,8,33.19,33.2,33.19,33.2,3
20170901|2017-05-08 06:00,8,33.25,33.25,33.25,33.25,1
20170901|2017-05-08 06:30,8,33.24,33.24,33.24,33.24,4
20170901|2017-05-08 08:30,8,33.18,33.3,33.11,33.23,76
20170901|2017-05-08 09:00,8,33.19,33.27,33.09,33.13,78
20170901|2017-05-08 09:30,8,33.14,33.28,33.09,33.28,72
20170901|2017-05-08 10:00,8,33.27,33.32,33.22,33.23,40
20170901|2017-05-08 10:30,8,33.21,33.22,33.17,33.18,26
20170901|2017-05-08 11:00,8,33.17,33.23,33.17,33.17,47
20170901|2017-05-08 11:30,8,33.16,33.16,33.13,33.13,10
20170901|2017-05-08 12:00,8,33.14,33.22,33.13,33.2,62
20170901|2017-05-08 12:30,8,33.22,33.22,33.16,33.17,62
20170901|2017-05-08 13:00,8,33.21,33.21,33.1,33.11,125
20170901|2017-05-08 19:30,9,33.25,33.25,33.25,33.25,4
20170901|2017-05-08 20:30,9,33.22,33.22,33.22,33.22,1
20170901|2017-05-08 21:30,9,33.25,33.25,33.25,33.25,1
20170901|2017-05-08 22:00,9,33.24,33.24,33.24,33.24,1
20170901|2017-05-08 23:30,9,33.24,33.24,33.24,33.24,1
20170901|2017-05-09 00:00,9,33.22,33.22,33.22,33.22,1
20170901|2017-05-09 00:30,9,33.19,33.21,33.19,33.21,14
20170901|2017-05-09 01:00,9,33.19,33.19,33.19,33.19,2
20170901|2017-05-09 01:30,9,33.21,33.26,33.21,33.26,10
20170901|2017-05-09 02:00,9,33.24,33.29,33.24,33.29,5
20170901|2017-05-09 02:30,9,33.3,33.35,33.3,33.33,44
20170901|2017-05-09 03:00,9,33.32,33.32,33.31,33.31,3
20170901|2017-05-09 03:30,9,33.3,33.32,33.3,33.32,11
20170901|2017-05-09 04:30,9,33.24,33.24,33.24,33.24,6
20170901|2017-05-09 05:00,9,33.22,33.22,33.18,33.18,13
20170901|2017-05-09 05:30,9,33.16,33.16,33.16,33.16,1
20170901|2017-05-09 06:00,9,33.17,33.18,33.16,33.16,26
20170901|2017-05-09 06:30,9,33.19,33.19,33.16,33.16,2
20170901|2017-05-09 07:00,9,33.17,33.17,33.14,33.15,10
20170901|2017-05-09 07:30,9,33.15,33.15,33.14,33.14,3
20170901|2017-05-09 08:30,9,33.18,33.25,33.03,33.22,67
20170901|2017-05-09 09:00,9,33.27,33.28,33.15,33.17,222
20170901|2017-05-09 09:30,9,33.18,33.3,33.18,33.26,128
20170901|2017-05-09 10:00,9,33.27,33.3,33.19,33.23,56
20170901|2017-05-09 10:30,9,33.25,33.29,33.17,33.22,40
20170901|2017-05-09 11:00,9,33.19,33.25,33.18,33.22,103
20170901|2017-05-09 11:30,9,33.21,33.22,33.18,33.21,65
20170901|2017-05-09 12:00,9,33.24,33.25,33.2,33.24,104
20170901|2017-05-09 12:30,9,33.23,33.24,33.2,33.22,24
20170901|2017-05-09 13:00,9,33.18,33.18,33.04,33.06,393
20170901|2017-05-09 19:00,10,33.06,33.07,33.06,33.07,12
20170901|2017-05-09 20:00,10,33.09,33.1,33.08,33.08,5
20170901|2017-05-09 20:30,10,33.09,33.09,33.09,33.09,2
20170901|2017-05-10 01:00,10,33.05,33.05,33.05,33.05,8
20170901|2017-05-10 01:30,10,33.05,33.05,32.99,33.01,24
20170901|2017-05-10 03:30,10,33.01,33.01,33,33,3
20170901|2017-05-10 04:00,10,33,33,32.92,32.94,20
20170901|2017-05-10 04:30,10,32.93,32.93,32.9,32.9,78
20170901|2017-05-10 05:00,10,32.9,32.9,32.9,32.9,2
20170901|2017-05-10 06:00,10,32.92,32.93,32.92,32.93,4
20170901|2017-05-10 06:30,10,32.9,32.9,32.9,32.9,12
20170901|2017-05-10 07:00,10,32.99,32.99,32.92,32.92,30
20170901|2017-05-10 07:30,10,32.92,32.93,32.91,32.91,30
20170901|2017-05-10 08:30,10,32.99,33.01,32.85,32.92,219
20170901|2017-05-10 09:00,10,32.94,32.96,32.88,32.88,132
20170901|2017-05-10 09:30,10,32.89,33.01,32.88,33.01,52
20170901|2017-05-10 10:00,10,32.99,32.99,32.86,32.86,59
20170901|2017-05-10 10:30,10,32.87,32.91,32.79,32.79,278
20170901|2017-05-10 11:00,10,32.87,33.1,32.79,32.97,129
20170901|2017-05-10 11:30,10,32.89,32.92,32.75,32.75,44
20170901|2017-05-10 12:00,10,32.75,32.77,32.75,32.75,14
20170901|2017-05-10 12:30,10,32.81,32.81,32.75,32.75,54
20170901|2017-05-10 13:00,10,32.75,32.76,32.44,32.44,357
20170901|2017-05-10 19:00,11,32.51,32.54,32.51,32.54,9
20170901|2017-05-10 19:30,11,32.56,32.6,32.56,32.59,12
20170901|2017-05-10 20:00,11,32.64,32.64,32.63,32.63,5
20170901|2017-05-10 20:30,11,32.49,32.51,32.47,32.47,6
20170901|2017-05-10 21:00,11,32.53,32.55,32.53,32.55,2
20170901|2017-05-10 21:30,11,32.53,32.53,32.46,32.48,33
20170901|2017-05-10 22:00,11,32.5,32.53,32.5,32.53,4
20170901|2017-05-10 23:30,11,32.51,32.63,32.51,32.63,21
20170901|2017-05-11 00:00,11,32.61,32.61,32.61,32.61,35
20170901|2017-05-11 00:30,11,32.64,32.71,32.64,32.66,32
20170901|2017-05-11 01:00,11,32.75,32.77,32.69,32.76,43
20170901|2017-05-11 01:30,11,32.77,32.82,32.77,32.8,12
20170901|2017-05-11 02:00,11,32.81,32.81,32.77,32.78,75
20170901|2017-05-11 02:30,11,32.75,32.78,32.72,32.78,39
20170901|2017-05-11 03:00,11,32.81,32.81,32.76,32.76,11
20170901|2017-05-11 03:30,11,32.75,32.75,32.72,32.73,14
20170901|2017-05-11 04:00,11,32.76,32.76,32.73,32.73,9
20170901|2017-05-11 04:30,11,32.76,32.79,32.73,32.79,17
20170901|2017-05-11 05:00,11,32.81,32.83,32.78,32.78,34
20170901|2017-05-11 05:30,11,32.81,32.84,32.79,32.79,10
20170901|2017-05-11 06:00,11,32.77,32.77,32.77,32.77,6
20170901|2017-05-11 06:30,11,32.74,32.74,32.7,32.73,67
20170901|2017-05-11 07:00,11,32.69,32.69,32.69,32.69,1
20170901|2017-05-11 07:30,11,32.7,32.7,32.7,32.7,5
20170901|2017-05-11 08:30,11,32.7,32.76,32.65,32.67,109
20170901|2017-05-11 09:00,11,32.65,32.71,32.57,32.59,56
20170901|2017-05-11 09:30,11,32.59,32.62,32.51,32.62,101
20170901|2017-05-11 10:00,11,32.66,32.73,32.62,32.63,78
20170901|2017-05-11 10:30,11,32.58,32.62,32.52,32.53,85
20170901|2017-05-11 11:00,11,32.56,32.61,32.54,32.6,174
20170901|2017-05-11 11:30,11,32.6,32.6,32.53,32.59,66
20170901|2017-05-11 12:00,11,32.59,32.61,32.58,32.6,27
20170901|2017-05-11 12:30,11,32.67,32.67,32.63,32.67,56
20170901|2017-05-11 13:00,11,32.66,32.73,32.61,32.72,285
20170901|2017-05-11 19:30,12,32.69,32.69,32.69,32.69,1
20170901|2017-05-11 20:00,12,32.71,32.71,32.69,32.7,5
20170901|2017-05-11 21:00,12,32.65,32.65,32.65,32.65,5
20170901|2017-05-11 21:30,12,32.73,32.73,32.72,32.73,3
20170901|2017-05-11 22:00,12,32.73,32.73,32.7,32.7,17
20170901|2017-05-11 22:30,12,32.68,32.68,32.68,32.68,4
20170901|2017-05-12 01:00,12,32.68,32.68,32.68,32.68,1
20170901|2017-05-12 01:30,12,32.65,32.74,32.6,32.74,12
20170901|2017-05-12 02:00,12,32.66,32.66,32.55,32.57,22
20170901|2017-05-12 02:30,12,32.6,32.63,32.58,32.58,11
20170901|2017-05-12 03:00,12,32.56,32.57,32.56,32.57,2
20170901|2017-05-12 04:30,12,32.5,32.5,32.5,32.5,1
20170901|2017-05-12 05:00,12,32.5,32.5,32.5,32.5,3
20170901|2017-05-12 05:30,12,32.5,32.5,32.5,32.5,1
20170901|2017-05-12 06:30,12,32.5,32.51,32.5,32.51,2
20170901|2017-05-12 07:30,12,32.55,32.55,32.55,32.55,1
20170901|2017-05-12 08:30,12,32.61,32.91,32.61,32.88,97
20170901|2017-05-12 09:00,12,32.89,32.93,32.83,32.83,42
20170901|2017-05-12 09:30,12,32.83,33.02,32.83,33.02,87
20170901|2017-05-12 10:00,12,33.02,33.11,33.01,33.01,34
20170901|2017-05-12 10:30,12,33.02,33.04,33,33.04,17
20170901|2017-05-12 11:00,12,33.03,33.04,32.99,32.99,17
20170901|2017-05-12 11:30,12,33,33.04,33,33.04,10
20170901|2017-05-12 12:00,12,33.02,33.02,32.99,33.01,206
20170901|2017-05-12 12:30,12,33.02,33.02,32.93,32.94,31
20170901|2017-05-12 13:00,12,32.92,33.04,32.92,33.04,155
20170901|2017-05-14 19:00,15,33.05,33.12,33.05,33.12,4
20170901|2017-05-14 19:30,15,33.1,33.11,33.1,33.11,6
20170901|2017-05-14 20:00,15,33.11,33.2,33.11,33.19,7
20170901|2017-05-14 20:30,15,33.16,33.16,33.16,33.16,1
20170901|2017-05-14 22:00,15,33.12,33.12,33.12,33.12,3
20170901|2017-05-14 23:30,15,33.12,33.12,33.12,33.12,1
20170901|2017-05-15 00:30,15,33.12,33.12,33.12,33.12,2
20170901|2017-05-15 01:30,15,33.06,33.14,33.06,33.14,4
20170901|2017-05-15 02:00,15,33.13,33.13,33.08,33.08,6
20170901|2017-05-15 02:30,15,33.1,33.11,33.1,33.11,6
20170901|2017-05-15 03:00,15,33.12,33.23,33.12,33.22,31
20170901|2017-05-15 03:30,15,33.23,33.23,33.18,33.18,3
20170901|2017-05-15 04:00,15,33.18,33.18,33.15,33.17,51
20170901|2017-05-15 06:00,15,33.16,33.17,33.14,33.17,14
20170901|2017-05-15 06:30,15,33.13,33.13,33.13,33.13,2
20170901|2017-05-15 07:00,15,33.18,33.24,33.18,33.24,63
20170901|2017-05-15 07:30,15,33.24,33.26,33.24,33.25,32
20170901|2017-05-15 08:30,15,33.24,33.47,33.24,33.4,305
20170901|2017-05-15 09:00,15,33.41,33.44,33.25,33.33,193
20170901|2017-05-15 09:30,15,33.37,33.39,33.33,33.38,81
20170901|2017-05-15 10:00,15,33.33,33.37,33.31,33.34,123
20170901|2017-05-15 10:30,15,33.34,33.34,33.28,33.29,45
20170901|2017-05-15 11:00,15,33.28,33.41,33.21,33.38,148
20170901|2017-05-15 11:30,15,33.36,33.39,33.31,33.33,40
20170901|2017-05-15 12:00,15,33.29,33.36,33.27,33.33,55
20170901|2017-05-15 12:30,15,33.34,33.37,33.26,33.28,51
20170901|2017-05-15 13:00,15,33.26,33.29,33.17,33.29,138
20170901|2017-05-15 19:00,16,33.22,33.33,33.22,33.32,22
20170901|2017-05-15 19:30,16,33.32,33.32,33.32,33.32,2
20170901|2017-05-15 20:00,16,33.35,33.42,33.35,33.41,17
20170901|2017-05-15 20:30,16,33.38,33.39,33.37,33.38,13
20170901|2017-05-15 21:00,16,33.35,33.38,33.35,33.36,14
20170901|2017-05-15 22:00,16,33.37,33.38,33.37,33.37,5
20170901|2017-05-15 23:00,16,33.4,33.4,33.39,33.39,18
20170901|2017-05-15 23:30,16,33.39,33.39,33.39,33.39,1
20170901|2017-05-16 00:30,16,33.37,33.4,33.37,33.4,4
20170901|2017-05-16 02:00,16,33.32,33.32,33.2,33.26,41
20170901|2017-05-16 02:30,16,33.26,33.26,33.17,33.17,54
20170901|2017-05-16 03:00,16,33.21,33.21,33.21,33.21,2
20170901|2017-05-16 04:30,16,33.26,33.27,33.24,33.24,26
20170901|2017-05-16 05:30,16,33.25,33.25,33.22,33.22,91
20170901|2017-05-16 06:00,16,33.24,33.24,33.24,33.24,1
20170901|2017-05-16 06:30,16,33.24,33.27,33.24,33.27,163
20170901|2017-05-16 07:00,16,33.29,33.3,33.25,33.3,26
20170901|2017-05-16 08:30,16,33.32,33.5,33.32,33.46,338
20170901|2017-05-16 09:00,16,33.49,33.56,33.38,33.38,310
20170901|2017-05-16 09:30,16,33.38,33.4,33.36,33.36,50
20170901|2017-05-16 10:00,16,33.3,33.33,33.26,33.29,173
20170901|2017-05-16 10:30,16,33.33,33.34,33.24,33.3,149
20170901|2017-05-16 11:00,16,33.26,33.34,33.26,33.31,229
20170901|2017-05-16 11:30,16,33.31,33.33,33.3,33.32,643
20170901|2017-05-16 12:00,16,33.34,33.4,33.31,33.35,166
20170901|2017-05-16 12:30,16,33.34,33.36,33.25,33.26,174
20170901|2017-05-16 13:00,16,33.24,33.31,33.14,33.19,284
20170901|2017-05-16 19:00,17,33.2,33.26,33.17,33.26,42
20170901|2017-05-16 19:30,17,33.23,33.25,33.23,33.25,6
20170901|2017-05-16 20:00,17,33.27,33.28,33.27,33.28,11
20170901|2017-05-16 20:30,17,33.22,33.22,33.16,33.2,28
20170901|2017-05-16 21:30,17,33.27,33.27,33.27,33.27,1
20170901|2017-05-16 22:00,17,33.38,33.42,33.38,33.38,24
20170901|2017-05-16 22:30,17,33.38,33.38,33.38,33.38,1
20170901|2017-05-17 00:00,17,33.33,33.33,33.33,33.33,2
20170901|2017-05-17 00:30,17,33.34,33.4,33.34,33.4,15
20170901|2017-05-17 01:30,17,33.43,33.45,33.42,33.42,7
20170901|2017-05-17 02:00,17,33.43,33.43,33.4,33.41,8
20170901|2017-05-17 03:00,17,33.39,33.39,33.39,33.39,4
20170901|2017-05-17 03:30,17,33.4,33.4,33.38,33.38,8
20170901|2017-05-17 04:00,17,33.39,33.39,33.39,33.39,6
20170901|2017-05-17 04:30,17,33.44,33.49,33.42,33.47,26
20170901|2017-05-17 05:00,17,33.45,33.47,33.45,33.47,5
20170901|2017-05-17 05:30,17,33.5,33.5,33.5,33.5,2
20170901|2017-05-17 06:00,17,33.5,33.5,33.5,33.5,11
20170901|2017-05-17 06:30,17,33.47,33.47,33.47,33.47,15
20170901|2017-05-17 07:00,17,33.44,33.44,33.44,33.44,1
20170901|2017-05-17 07:30,17,33.45,33.45,33.43,33.45,32
20170901|2017-05-17 08:30,17,33.45,33.48,33.4,33.43,212
20170901|2017-05-17 09:00,17,33.44,33.49,33.44,33.49,57
20170901|2017-05-17 09:30,17,33.5,33.58,33.43,33.51,78
20170901|2017-05-17 10:00,17,33.53,33.53,33.46,33.49,32
20170901|2017-05-17 10:30,17,33.51,33.53,33.46,33.46,9
20170901|2017-05-17 11:00,17,33.47,33.48,33.45,33.46,10
20170901|2017-05-17 11:30,17,33.48,33.5,33.39,33.39,176
20170901|2017-05-17 12:00,17,33.41,33.42,33.37,33.41,30
20170901|2017-05-17 12:30,17,33.4,33.4,33.35,33.35,73
20170901|2017-05-17 13:00,17,33.31,33.4,33.31,33.33,109
20170901|2017-05-17 19:00,18,33.3,33.3,33.15,33.19,14
20170901|2017-05-17 19:30,18,33.11,33.11,32.99,33.1,104
20170901|2017-05-17 20:00,18,33.06,33.06,32.93,32.99,27
20170901|2017-05-17 20:30,18,33.02,33.07,33.02,33.04,31
20170901|2017-05-17 21:00,18,33.03,33.03,33.03,33.03,1
20170901|2017-05-17 21:30,18,33.06,33.11,33.06,33.11,16
20170901|2017-05-17 23:30,18,33.09,33.09,33.09,33.09,1
20170901|2017-05-18 00:30,18,33.09,33.14,33.09,33.12,11
20170901|2017-05-18 01:00,18,33.1,33.1,33.1,33.1,1
20170901|2017-05-18 01:30,18,33.06,33.06,32.99,32.99,26
20170901|2017-05-18 02:30,18,32.97,33.02,32.94,32.94,15
20170901|2017-05-18 03:00,18,32.9,32.91,32.83,32.86,21
20170901|2017-05-18 03:30,18,32.89,32.96,32.89,32.96,17
20170901|2017-05-18 04:00,18,32.9,32.9,32.88,32.88,5
20170901|2017-05-18 04:30,18,32.9,32.9,32.81,32.82,29
20170901|2017-05-18 05:00,18,32.83,32.83,32.67,32.67,28
20170901|2017-05-18 05:30,18,32.68,32.79,32.65,32.77,83
20170901|2017-05-18 06:00,18,32.8,32.86,32.73,32.86,348
20170901|2017-05-18 06:30,18,32.86,32.91,32.78,32.78,47
20170901|2017-05-18 07:00,18,32.81,32.81,32.67,32.68,84
20170901|2017-05-18 07:30,18,32.65,32.65,32.57,32.65,74
20170901|2017-05-18 08:30,18,32.6,32.77,32.5,32.68,268
20170901|2017-05-18 09:00,18,32.61,32.71,32.56,32.69,328
20170901|2017-05-18 09:30,18,32.67,32.92,32.66,32.86,554
20170901|2017-05-18 10:00,18,32.9,32.93,32.81,32.84,237
20170901|2017-05-18 10:30,18,32.85,32.91,32.73,32.75,114
20170901|2017-05-18 11:00,18,32.75,32.78,32.58,32.68,372
20170901|2017-05-18 11:30,18,32.66,32.68,32.57,32.57,69
20170901|2017-05-18 12:00,18,32.56,32.59,32.52,32.55,92
20170901|2017-05-18 12:30,18,32.55,32.72,32.49,32.71,251
20170901|2017-05-18 13:00,18,32.69,32.73,32.63,32.67,204
20170901|2017-05-18 19:00,19,32.66,32.66,32.62,32.62,3
20170901|2017-05-18 19:30,19,32.64,32.64,32.63,32.63,8
20170901|2017-05-18 20:00,19,32.73,32.73,32.73,32.73,1
20170901|2017-05-18 20:30,19,32.76,32.77,32.76,32.77,11
20170901|2017-05-18 21:00,19,32.77,32.77,32.77,32.77,2
20170901|2017-05-18 21:30,19,32.76,32.76,32.72,32.72,8
20170901|2017-05-18 22:00,19,32.69,32.69,32.66,32.66,7
20170901|2017-05-18 22:30,19,32.68,32.68,32.68,32.68,1
20170901|2017-05-18 23:30,19,32.69,32.74,32.69,32.74,6
20170901|2017-05-19 00:00,19,32.74,32.75,32.73,32.75,26
20170901|2017-05-19 01:00,19,32.69,32.69,32.69,32.69,3
20170901|2017-05-19 02:00,19,32.66,32.66,32.66,32.66,2
20170901|2017-05-19 02:30,19,32.65,32.65,32.65,32.65,1
20170901|2017-05-19 03:00,19,32.67,32.73,32.67,32.71,26
20170901|2017-05-19 03:30,19,32.71,32.72,32.68,32.68,5
20170901|2017-05-19 04:00,19,32.76,32.86,32.76,32.86,19
20170901|2017-05-19 04:30,19,32.81,32.86,32.79,32.86,14
20170901|2017-05-19 05:00,19,32.82,32.87,32.81,32.87,18
20170901|2017-05-19 05:30,19,32.8,32.8,32.8,32.8,1
20170901|2017-05-19 06:00,19,32.78,32.78,32.78,32.78,2
20170901|2017-05-19 06:30,19,32.78,32.81,32.76,32.77,65
20170901|2017-05-19 07:00,19,32.79,32.79,32.64,32.64,153
20170901|2017-05-19 07:30,19,32.67,32.73,32.67,32.73,23
20170901|2017-05-19 08:30,19,32.8,32.98,32.8,32.84,161
20170901|2017-05-19 09:00,19,32.87,32.98,32.85,32.93,84
20170901|2017-05-19 09:30,19,32.93,33.05,32.93,33.04,93
20170901|2017-05-19 10:00,19,33.03,33.03,32.97,32.99,38
20170901|2017-05-19 10:30,19,33,33,32.99,33,13
20170901|2017-05-19 11:00,19,33.1,33.26,33.1,33.12,195
20170901|2017-05-19 11:30,19,33.12,33.17,33.07,33.11,318
20170901|2017-05-19 12:00,19,33.11,33.14,33.11,33.12,56
20170901|2017-05-19 12:30,19,33.13,33.19,33.12,33.13,195
20170901|2017-05-19 13:00,19,33.15,33.27,33.12,33.24,284
20170901|2017-05-21 19:00,22,33.4,33.43,33.4,33.41,15
20170901|2017-05-21 19:30,22,33.41,33.41,33.39,33.39,3
20170901|2017-05-21 20:00,22,33.35,33.37,33.35,33.37,7
20170901|2017-05-21 20:30,22,33.43,33.49,33.39,33.4,32
20170901|2017-05-21 21:00,22,33.41,33.47,33.4,33.46,30
20170901|2017-05-21 21:30,22,33.42,33.44,33.37,33.37,29
20170901|2017-05-21 23:00,22,33.37,33.37,33.37,33.37,2
20170901|2017-05-22 00:00,22,33.38,33.38,33.38,33.38,3
20170901|2017-05-22 00:30,22,33.4,33.4,33.4,33.4,2
20170901|2017-05-22 01:00,22,33.36,33.36,33.36,33.36,1
20170901|2017-05-22 01:30,22,33.36,33.36,33.33,33.34,4
20170901|2017-05-22 02:00,22,33.36,33.36,33.36,33.36,10
20170901|2017-05-22 02:30,22,33.37,33.37,33.37,33.37,1
20170901|2017-05-22 03:00,22,33.35,33.38,33.34,33.38,80
20170901|2017-05-22 03:30,22,33.37,33.39,33.37,33.39,7
20170901|2017-05-22 04:00,22,33.33,33.36,33.27,33.34,93
20170901|2017-05-22 04:30,22,33.32,33.33,33.32,33.33,4
20170901|2017-05-22 05:00,22,33.32,33.33,33.32,33.32,25
20170901|2017-05-22 06:00,22,33.32,33.32,33.32,33.32,1
20170901|2017-05-22 06:30,22,33.32,33.32,33.32,33.32,1
20170901|2017-05-22 07:00,22,33.32,33.33,33.3,33.33,23
20170901|2017-05-22 08:30,22,33.36,33.54,33.31,33.48,100
20170901|2017-05-22 09:00,22,33.49,33.53,33.47,33.53,77
20170901|2017-05-22 09:30,22,33.54,33.64,33.46,33.47,74
20170901|2017-05-22 10:00,22,33.46,33.46,33.35,33.37,88
20170901|2017-05-22 10:30,22,33.37,33.37,33.3,33.37,67
20170901|2017-05-22 11:00,22,33.37,33.37,33.23,33.33,170
20170901|2017-05-22 11:30,22,33.3,33.36,33.22,33.24,105
20170901|2017-05-22 12:00,22,33.24,33.26,33.21,33.25,60
20170901|2017-05-22 12:30,22,33.21,33.27,33.18,33.19,40
20170901|2017-05-22 13:00,22,33.17,33.24,33.12,33.2,70
20170901|2017-05-22 19:00,23,33.18,33.26,33.18,33.26,5
20170901|2017-05-22 19:30,23,33.24,33.24,33.23,33.23,2
20170901|2017-05-22 20:00,23,33.25,33.25,33.25,33.25,1
20170901|2017-05-22 21:30,23,33.27,33.27,33.27,33.27,1
20170901|2017-05-22 22:00,23,33.26,33.26,33.26,33.26,1
20170901|2017-05-22 22:30,23,33.23,33.23,33.23,33.23,4
20170901|2017-05-22 23:30,23,33.25,33.25,33.25,33.25,1
20170901|2017-05-23 00:30,23,33.15,33.15,33.13,33.13,3
20170901|2017-05-23 01:00,23,33.11,33.13,33.11,33.13,52
20170901|2017-05-23 01:30,23,33.07,33.07,33.04,33.05,159
20170901|2017-05-23 02:00,23,33.04,33.07,33.03,33.07,241
20170901|2017-05-23 02:30,23,33.07,33.07,32.96,32.97,83
20170901|2017-05-23 03:00,23,32.97,32.97,32.91,32.91,17
20170901|2017-05-23 03:30,23,32.87,32.87,32.87,32.87,6
20170901|2017-05-23 04:00,23,32.92,32.92,32.92,32.92,6
20170901|2017-05-23 04:30,23,32.9,32.9,32.9,32.9,4
20170901|2017-05-23 05:00,23,32.87,32.87,32.87,32.87,3
20170901|2017-05-23 06:00,23,32.91,32.91,32.91,32.91,3
20170901|2017-05-23 06:30,23,32.93,33.01,32.93,32.99,21
20170901|2017-05-23 07:00,23,32.95,32.98,32.95,32.98,2
20170901|2017-05-23 07:30,23,32.95,32.95,32.92,32.92,11
20170901|2017-05-23 08:30,23,32.98,33.16,32.88,33.11,193
20170901|2017-05-23 09:00,23,33.1,33.12,33,33.01,56
20170901|2017-05-23 09:30,23,33.01,33.08,32.96,33,40
20170901|2017-05-23 10:00,23,32.95,32.95,32.89,32.93,83
20170901|2017-05-23 10:30,23,32.91,32.91,32.87,32.88,25
20170901|2017-05-23 11:00,23,32.89,32.9,32.74,32.79,47
20170901|2017-05-23 11:30,23,32.73,32.75,32.69,32.72,136
20170901|2017-05-23 12:00,23,32.73,32.74,32.68,32.71,191
20170901|2017-05-23 12:30,23,32.72,32.74,32.68,32.7,45
20170901|2017-05-23 13:00,23,32.71,32.71,32.54,32.63,156
20170901|2017-05-23 19:00,24,32.63,32.7,32.63,32.7,5
20170901|2017-05-23 19:30,24,32.65,32.65,32.62,32.62,6
20170901|2017-05-23 20:00,24,32.67,32.75,32.57,32.57,44
20170901|2017-05-23 20:30,24,32.54,32.6,32.54,32.57,39
20170901|2017-05-23 21:00,24,32.59,32.59,32.57,32.58,11
20170901|2017-05-23 21:30,24,32.55,32.58,32.55,32.56,15
20170901|2017-05-23 22:00,24,32.53,32.53,32.38,32.41,38
20170901|2017-05-23 22:30,24,32.41,32.46,32.41,32.45,16
20170901|2017-05-23 23:00,24,32.43,32.43,32.43,32.43,2
20170901|2017-05-23 23:30,24,32.44,32.44,32.44,32.44,2
20170901|2017-05-24 00:00,24,32.45,32.45,32.44,32.44,3
20170901|2017-05-24 00:30,24,32.43,32.54,32.39,32.54,51
20170901|2017-05-24 01:00,24,32.55,32.58,32.55,32.58,7
20170901|2017-05-24 01:30,24,32.59,32.69,32.59,32.64,36
20170901|2017-05-24 02:00,24,32.62,32.62,32.6,32.6,2
20170901|2017-05-24 02:30,24,32.59,32.59,32.59,32.59,1
20170901|2017-05-24 03:30,24,32.6,32.6,32.6,32.6,5
20170901|2017-05-24 04:00,24,32.59,32.59,32.54,32.59,3
20170901|2017-05-24 05:00,24,32.55,32.55,32.55,32.55,2
20170901|2017-05-24 05:30,24,32.58,32.59,32.51,32.51,31
20170901|2017-05-24 06:00,24,32.54,32.55,32.54,32.54,11
20170901|2017-05-24 06:30,24,32.57,32.57,32.54,32.54,4
20170901|2017-05-24 07:00,24,32.55,32.6,32.55,32.6,135
20170901|2017-05-24 07:30,24,32.6,32.78,32.6,32.78,281
20170901|2017-05-24 08:30,24,32.76,32.77,32.53,32.71,187
20170901|2017-05-24 09:00,24,32.72,32.72,32.56,32.66,103
20170901|2017-05-24 09:30,24,32.69,32.72,32.57,32.59,47
20170901|2017-05-24 10:00,24,32.52,32.6,32.48,32.48,214
20170901|2017-05-24 10:30,24,32.48,32.52,32.44,32.46,34
20170901|2017-05-24 11:00,24,32.46,32.52,32.46,32.5,8
20170901|2017-05-24 11:30,24,32.46,32.53,32.46,32.53,19
20170901|2017-05-24 12:00,24,32.53,32.59,32.52,32.53,78
20170901|2017-05-24 12:30,24,32.55,32.56,32.47,32.5,66
20170901|2017-05-24 13:00,24,32.5,32.56,32.45,32.53,39
20170901|2017-05-24 19:00,25,32.49,32.49,32.49,32.49,1
20170901|2017-05-24 20:00,25,32.59,32.63,32.58,32.63,23
20170901|2017-05-24 20:30,25,32.6,32.6,32.57,32.57,2
20170901|2017-05-24 21:00,25,32.57,32.57,32.57,32.57,2
20170901|2017-05-24 22:00,25,32.6,32.6,32.59,32.59,6
20170901|2017-05-24 22:30,25,32.6,32.6,32.6,32.6,1
20170901|2017-05-25 00:00,25,32.63,32.63,32.63,32.63,1
20170901|2017-05-25 00:30,25,32.68,32.72,32.68,32.7,4
20170901|2017-05-25 01:00,25,32.71,32.71,32.68,32.68,10
20170901|2017-05-25 01:30,25,32.67,32.67,32.66,32.67,9
20170901|2017-05-25 02:00,25,32.69,32.69,32.59,32.62,34
20170901|2017-05-25 02:30,25,32.62,32.62,32.62,32.62,1
20170901|2017-05-25 03:00,25,32.64,32.69,32.63,32.63,21
20170901|2017-05-25 03:30,25,32.59,32.61,32.58,32.59,8
20170901|2017-05-25 04:00,25,32.63,32.68,32.63,32.67,14
20170901|2017-05-25 04:30,25,32.65,32.67,32.65,32.67,15
20170901|2017-05-25 06:30,25,32.67,32.67,32.67,32.67,7
20170901|2017-05-25 07:00,25,32.66,32.66,32.66,32.66,3
20170901|2017-05-25 07:30,25,32.63,32.68,32.63,32.68,10
20170901|2017-05-25 08:30,25,32.67,32.77,32.66,32.67,58
20170901|2017-05-25 09:00,25,32.64,32.64,32.55,32.58,82
20170901|2017-05-25 09:30,25,32.61,32.61,32.51,32.52,67
20170901|2017-05-25 10:00,25,32.5,32.56,32.44,32.51,42
20170901|2017-05-25 10:30,25,32.52,32.52,32.33,32.48,83
20170901|2017-05-25 11:00,25,32.46,32.47,32.33,32.39,149
20170901|2017-05-25 11:30,25,32.41,32.48,32.4,32.48,60
20170901|2017-05-25 12:00,25,32.45,32.45,32.41,32.41,43
20170901|2017-05-25 12:30,25,32.41,32.42,32.34,32.34,66
20170901|2017-05-25 13:00,25,32.33,32.33,32.22,32.25,143
20170901|2017-05-25 19:00,26,32.34,32.34,32.27,32.29,17
20170901|2017-05-25 20:00,26,32.28,32.28,32.28,32.28,1
20170901|2017-05-25 20:30,26,32.21,32.21,32.15,32.15,25
20170901|2017-05-25 21:00,26,32.15,32.17,32.13,32.13,112
20170901|2017-05-25 21:30,26,32.15,32.15,32.13,32.13,3
20170901|2017-05-25 22:00,26,32.12,32.12,32.12,32.12,1
20170901|2017-05-25 22:30,26,32.11,32.11,32.1,32.1,4
20170901|2017-05-25 23:00,26,32.08,32.08,32.08,32.08,1
20170901|2017-05-25 23:30,26,32.1,32.11,32.1,32.11,17
20170901|2017-05-26 00:00,26,32.08,32.08,32.08,32.08,3
20170901|2017-05-26 00:30,26,32.07,32.09,32.07,32.09,4
20170901|2017-05-26 01:00,26,32.1,32.1,32.06,32.06,4
20170901|2017-05-26 01:30,26,32.04,32.06,32.02,32.06,25
20170901|2017-05-26 02:00,26,32.1,32.1,32.03,32.07,16
20170901|2017-05-26 02:30,26,32.12,32.13,32.11,32.13,8
20170901|2017-05-26 03:00,26,32.15,32.15,32.13,32.15,6
20170901|2017-05-26 04:00,26,32.14,32.19,32.14,32.16,7
20170901|2017-05-26 06:00,26,32.2,32.2,32.2,32.2,1
20170901|2017-05-26 06:30,26,32.16,32.16,32.15,32.15,3
20170901|2017-05-26 07:00,26,32.15,32.15,32.02,32.07,21
20170901|2017-05-26 07:30,26,32.08,32.08,32.08,32.08,1
20170901|2017-05-26 08:30,26,32.07,32.2,32.06,32.15,70
20170901|2017-05-26 09:00,26,32.15,32.2,32.15,32.18,67
20170901|2017-05-26 09:30,26,32.16,32.17,32.04,32.05,50
20170901|2017-05-26 10:00,26,32.05,32.05,31.98,32,238
20170901|2017-05-26 10:30,26,32.02,32.08,32.02,32.02,86
20170901|2017-05-26 11:00,26,32.01,32.07,32.01,32.01,128
20170901|2017-05-26 11:30,26,32.01,32.03,31.83,31.9,491
20170901|2017-05-26 12:00,26,31.9,31.97,31.86,31.91,111
20170901|2017-05-26 12:30,26,31.93,31.93,31.85,31.87,138
20170901|2017-05-26 13:00,26,31.85,31.85,31.79,31.81,686
20170901|2017-05-29 19:00,30,31.87,31.87,31.79,31.79,33
20170901|2017-05-29 19:30,30,31.81,31.81,31.75,31.76,23
20170901|2017-05-29 20:00,30,31.76,31.76,31.76,31.76,1
20170901|2017-05-29 21:00,30,31.73,31.73,31.73,31.73,18
20170901|2017-05-29 21:30,30,31.75,31.75,31.75,31.75,2
20170901|2017-05-29 22:30,30,31.76,31.76,31.7,31.7,21
20170901|2017-05-29 23:00,30,31.7,31.7,31.7,31.7,9
20170901|2017-05-30 00:00,30,31.7,31.7,31.7,31.7,1
20170901|2017-05-30 00:30,30,31.7,31.7,31.7,31.7,1
20170901|2017-05-30 01:00,30,31.7,31.7,31.68,31.68,7
20170901|2017-05-30 01:30,30,31.68,31.68,31.68,31.68,3
20170901|2017-05-30 02:00,30,31.63,31.65,31.63,31.64,6
20170901|2017-05-30 02:30,30,31.64,31.64,31.64,31.64,1
20170901|2017-05-30 03:00,30,31.65,31.8,31.65,31.8,32
20170901|2017-05-30 03:30,30,31.82,31.83,31.82,31.82,7
20170901|2017-05-30 04:00,30,31.77,31.78,31.7,31.7,5
20170901|2017-05-30 05:00,30,31.75,31.75,31.74,31.74,9
20170901|2017-05-30 06:00,30,31.7,31.7,31.7,31.7,2
20170901|2017-05-30 06:30,30,31.71,31.82,31.71,31.82,13
20170901|2017-05-30 08:30,30,31.8,31.92,31.66,31.68,122
20170901|2017-05-30 09:00,30,31.67,31.72,31.55,31.58,71
20170901|2017-05-30 09:30,30,31.55,31.58,31.46,31.48,201
20170901|2017-05-30 10:00,30,31.47,31.48,31.4,31.45,310
20170901|2017-05-30 10:30,30,31.41,31.46,31.41,31.45,149
20170901|2017-05-30 11:00,30,31.45,31.53,31.44,31.44,116
20170901|2017-05-30 11:30,30,31.46,31.46,31.41,31.44,320
20170901|2017-05-30 12:00,30,31.43,31.66,31.43,31.64,409
20170901|2017-05-30 12:30,30,31.65,31.65,31.56,31.61,458
20170901|2017-05-30 13:00,30,31.61,31.67,31.58,31.63,141
20170901|2017-05-30 19:00,31,31.67,31.79,31.67,31.79,52
20170901|2017-05-30 19:30,31,31.73,31.74,31.73,31.74,2
20170901|2017-05-30 20:00,31,31.73,31.81,31.7,31.75,24
20170901|2017-05-30 21:00,31,31.69,31.69,31.62,31.65,18
20170901|2017-05-30 21:30,31,31.55,31.59,31.51,31.57,30
20170901|2017-05-30 22:00,31,31.6,31.6,31.6,31.6,1
20170901|2017-05-30 22:30,31,31.64,31.64,31.63,31.63,2
20170901|2017-05-31 00:30,31,31.57,31.57,31.57,31.57,2
20170901|2017-05-31 01:00,31,31.55,31.55,31.5,31.5,16
20170901|2017-05-31 01:30,31,31.5,31.5,31.45,31.47,30
20170901|2017-05-31 02:00,31,31.48,31.54,31.48,31.5,16
20170901|2017-05-31 02:30,31,31.54,31.59,31.54,31.58,24
20170901|2017-05-31 03:00,31,31.52,31.52,31.52,31.52,10
20170901|2017-05-31 03:30,31,31.52,31.54,31.5,31.54,27
20170901|2017-05-31 04:00,31,31.54,31.56,31.54,31.55,14
20170901|2017-05-31 04:30,31,31.57,31.58,31.54,31.54,10
20170901|2017-05-31 05:00,31,31.55,31.55,31.55,31.55,2
20170901|2017-05-31 05:30,31,31.54,31.56,31.53,31.56,35
20170901|2017-05-31 06:00,31,31.56,31.57,31.56,31.57,4
20170901|2017-05-31 06:30,31,31.54,31.56,31.53,31.55,9
20170901|2017-05-31 07:00,31,31.54,31.55,31.54,31.55,7
20170901|2017-05-31 07:30,31,31.53,31.56,31.52,31.56,8
20170901|2017-05-31 08:30,31,31.55,31.83,31.52,31.72,702
20170901|2017-05-31 09:00,31,31.71,31.73,31.54,31.59,164
20170901|2017-05-31 09:30,31,31.58,31.61,31.54,31.56,114
20170901|2017-05-31 10:00,31,31.6,31.68,31.56,31.66,59
20170901|2017-05-31 10:30,31,31.67,31.69,31.59,31.68,196
20170901|2017-05-31 11:00,31,31.65,31.69,31.64,31.67,100
20170901|2017-05-31 11:30,31,31.67,31.73,31.62,31.65,219
20170901|2017-05-31 12:00,31,31.65,31.69,31.63,31.67,59
20170901|2017-05-31 12:30,31,31.65,31.67,31.59,31.59,27
20170901|2017-05-31 13:00,31,31.61,31.64,31.56,31.58,170
20170901|2017-05-31 19:00,1,31.67,31.67,31.62,31.62,8
20170901|2017-05-31 20:00,1,31.66,31.68,31.66,31.68,2
20170901|2017-05-31 20:30,1,31.68,31.69,31.62,31.65,12
20170901|2017-05-31 21:00,1,31.62,31.62,31.62,31.62,2
20170901|2017-05-31 21:30,1,31.68,31.68,31.66,31.66,3
20170901|2017-05-31 23:00,1,31.67,31.67,31.67,31.67,8
20170901|2017-06-01 00:30,1,31.65,31.66,31.63,31.63,3
20170901|2017-06-01 01:00,1,31.63,31.63,31.58,31.58,9
20170901|2017-06-01 01:30,1,31.59,31.63,31.59,31.63,2
20170901|2017-06-01 02:00,1,31.56,31.57,31.56,31.57,4
20170901|2017-06-01 02:30,1,31.56,31.6,31.56,31.6,50
20170901|2017-06-01 03:00,1,31.61,31.61,31.61,31.61,1
20170901|2017-06-01 03:30,1,31.63,31.68,31.62,31.67,112
20170901|2017-06-01 04:00,1,31.67,31.68,31.63,31.63,15
20170901|2017-06-01 04:30,1,31.63,31.63,31.63,31.63,2
20170901|2017-06-01 05:00,1,31.63,31.64,31.61,31.64,7
20170901|2017-06-01 05:30,1,31.66,31.66,31.66,31.66,1
20170901|2017-06-01 06:00,1,31.69,31.71,31.69,31.71,59
20170901|2017-06-01 06:30,1,31.71,31.71,31.7,31.7,10
20170901|2017-06-01 07:00,1,31.7,31.72,31.69,31.72,9
20170901|2017-06-01 07:30,1,31.73,31.77,31.72,31.76,18
20170901|2017-06-01 08:30,1,31.76,31.82,31.66,31.74,183
20170901|2017-06-01 09:00,1,31.71,31.71,31.61,31.64,132
20170901|2017-06-01 09:30,1,31.61,31.61,31.5,31.54,167
20170901|2017-06-01 10:00,1,31.51,31.61,31.5,31.5,53
20170901|2017-06-01 10:30,1,31.5,31.52,31.48,31.51,53
20170901|2017-06-01 11:00,1,31.5,31.53,31.49,31.49,90
20170901|2017-06-01 11:30,1,31.5,31.65,31.46,31.53,193
20170901|2017-06-01 12:00,1,31.52,31.53,31.49,31.53,55
20170901|2017-06-01 12:30,1,31.52,31.62,31.52,31.54,63
20170901|2017-06-01 13:00,1,31.53,31.57,31.48,31.56,206
20170901|2017-06-01 19:00,2,31.55,31.55,31.55,31.55,1
20170901|2017-06-01 19:30,2,31.52,31.52,31.52,31.52,1
20170901|2017-06-01 20:00,2,31.51,31.53,31.49,31.51,8
20170901|2017-06-01 21:00,2,31.55,31.55,31.54,31.54,25
20170901|2017-06-01 21:30,2,31.54,31.54,31.48,31.48,3
20170901|2017-06-01 22:00,2,31.55,31.63,31.55,31.63,14
20170901|2017-06-01 22:30,2,31.64,31.64,31.64,31.64,1
20170901|2017-06-01 23:00,2,31.65,31.65,31.64,31.64,6
20170901|2017-06-02 00:00,2,31.65,31.65,31.65,31.65,3
20170901|2017-06-02 00:30,2,31.64,31.64,31.56,31.56,32
20170901|2017-06-02 01:00,2,31.55,31.55,31.51,31.51,9
20170901|2017-06-02 01:30,2,31.52,31.52,31.48,31.5,6
20170901|2017-06-02 02:00,2,31.51,31.6,31.51,31.55,28
20170901|2017-06-02 02:30,2,31.55,31.55,31.51,31.51,9
20170901|2017-06-02 03:00,2,31.5,31.5,31.46,31.47,5
20170901|2017-06-02 04:00,2,31.45,31.45,31.4,31.4,113
20170901|2017-06-02 04:30,2,31.38,31.39,31.23,31.23,168
20170901|2017-06-02 05:00,2,31.24,31.33,31.24,31.33,27
20170901|2017-06-02 05:30,2,31.35,31.38,31.35,31.37,12
20170901|2017-06-02 06:00,2,31.36,31.36,31.36,31.36,1
20170901|2017-06-02 06:30,2,31.38,31.38,31.33,31.33,5
20170901|2017-06-02 07:00,2,31.33,31.36,31.32,31.36,29
20170901|2017-06-02 07:30,2,31.36,31.36,31.35,31.36,11
20170901|2017-06-02 08:30,2,31.43,31.51,31.34,31.47,251
20170901|2017-06-02 09:00,2,31.5,31.68,31.46,31.49,181
20170901|2017-06-02 09:30,2,31.5,31.55,31.48,31.52,60
20170901|2017-06-02 10:00,2,31.53,31.54,31.38,31.43,154
20170901|2017-06-02 10:30,2,31.4,31.4,31.37,31.39,133
20170901|2017-06-02 11:00,2,31.37,31.42,31.36,31.42,118
20170901|2017-06-02 11:30,2,31.42,31.42,31.37,31.38,114
20170901|2017-06-02 12:00,2,31.38,31.38,31.3,31.31,257
20170901|2017-06-02 12:30,2,31.32,31.41,31.3,31.31,461
20170901|2017-06-02 13:00,2,31.33,31.35,31.27,31.33,191
20170901|2017-06-04 19:00,5,31.42,31.42,31.34,31.34,50
20170901|2017-06-04 20:00,5,31.49,31.56,31.44,31.56,12
20170901|2017-06-04 20:30,5,31.56,31.57,31.54,31.54,16
20170901|2017-06-04 21:00,5,31.51,31.51,31.51,31.51,8
20170901|2017-06-04 21:30,5,31.45,31.48,31.45,31.48,9
20170901|2017-06-04 22:00,5,31.47,31.47,31.43,31.44,13
20170901|2017-06-04 22:30,5,31.43,31.43,31.43,31.43,4
20170901|2017-06-04 23:00,5,31.4,31.4,31.4,31.4,1
20170901|2017-06-04 23:30,5,31.43,31.43,31.43,31.43,2
20170901|2017-06-05 01:30,5,31.43,31.43,31.41,31.42,6
20170901|2017-06-05 02:00,5,31.35,31.35,31.34,31.34,4
20170901|2017-06-05 03:30,5,31.42,31.42,31.41,31.41,2
20170901|2017-06-05 06:30,5,31.31,31.31,31.31,31.31,1
20170901|2017-06-05 07:00,5,31.3,31.35,31.3,31.35,12
20170901|2017-06-05 07:30,5,31.39,31.41,31.39,31.41,5
20170901|2017-06-05 08:30,5,31.4,31.4,31.17,31.25,270
20170901|2017-06-05 09:00,5,31.25,31.3,31.22,31.27,158
20170901|2017-06-05 09:30,5,31.26,31.28,31.19,31.26,94
20170901|2017-06-05 10:00,5,31.25,31.27,31.23,31.24,54
20170901|2017-06-05 10:30,5,31.28,31.28,31.2,31.23,69
20170901|2017-06-05 11:00,5,31.24,31.27,31.21,31.27,105
20170901|2017-06-05 11:30,5,31.29,31.29,31.27,31.28,5
20170901|2017-06-05 12:00,5,31.27,31.33,31.27,31.32,55
20170901|2017-06-05 12:30,5,31.35,31.48,31.35,31.48,103
20170901|2017-06-05 13:00,5,31.45,31.6,31.45,31.57,228
20170901|2017-06-05 19:00,6,31.58,31.58,31.54,31.55,46
20170901|2017-06-05 19:30,6,31.54,31.59,31.54,31.59,2
20170901|2017-06-05 20:00,6,31.57,31.57,31.49,31.49,6
20170901|2017-06-05 20:30,6,31.5,31.5,31.49,31.49,4
20170901|2017-06-05 21:30,6,31.47,31.47,31.47,31.47,1
20170901|2017-06-05 22:00,6,31.42,31.42,31.42,31.42,9
20170901|2017-06-05 22:30,6,31.49,31.49,31.49,31.49,1
20170901|2017-06-06 00:30,6,31.49,31.49,31.44,31.44,5
20170901|2017-06-06 01:00,6,31.46,31.55,31.46,31.51,7
20170901|2017-06-06 01:30,6,31.54,31.54,31.54,31.54,1
20170901|2017-06-06 02:30,6,31.57,31.57,31.54,31.56,7
20170901|2017-06-06 04:00,6,31.61,31.63,31.61,31.63,2
20170901|2017-06-06 04:30,6,31.67,31.67,31.67,31.67,1
20170901|2017-06-06 06:00,6,31.68,31.72,31.68,31.72,108
20170901|2017-06-06 06:30,6,31.72,31.72,31.69,31.72,14
20170901|2017-06-06 07:00,6,31.71,31.72,31.62,31.64,28
20170901|2017-06-06 07:30,6,31.62,31.67,31.62,31.67,9
20170901|2017-06-06 08:30,6,31.67,31.99,31.61,31.83,355
20170901|2017-06-06 09:00,6,31.87,31.87,31.8,31.83,73
20170901|2017-06-06 09:30,6,31.83,31.89,31.8,31.8,75
20170901|2017-06-06 10:00,6,31.8,31.8,31.64,31.65,319
20170901|2017-06-06 10:30,6,31.66,31.73,31.64,31.69,101
20170901|2017-06-06 11:00,6,31.71,31.76,31.66,31.66,265
20170901|2017-06-06 11:30,6,31.65,31.71,31.65,31.7,263
20170901|2017-06-06 12:00,6,31.71,31.72,31.63,31.64,283
20170901|2017-06-06 12:30,6,31.65,31.68,31.64,31.67,66
20170901|2017-06-06 13:00,6,31.66,31.7,31.6,31.7,793
20170901|2017-06-06 19:00,7,31.66,31.72,31.66,31.72,63
20170901|2017-06-06 19:30,7,31.74,31.74,31.74,31.74,2
20170901|2017-06-06 20:00,7,31.72,31.72,31.72,31.72,1
20170901|2017-06-06 20:30,7,31.71,31.71,31.71,31.71,1
20170901|2017-06-06 21:30,7,31.72,31.73,31.71,31.72,8
20170901|2017-06-06 22:30,7,31.67,31.67,31.67,31.67,1
20170901|2017-06-06 23:30,7,31.7,31.7,31.7,31.7,1
20170901|2017-06-07 00:30,7,31.66,31.66,31.66,31.66,1
20170901|2017-06-07 01:00,7,31.66,31.66,31.66,31.66,1
20170901|2017-06-07 01:30,7,31.67,31.67,31.67,31.67,1
20170901|2017-06-07 02:00,7,31.63,31.63,31.62,31.62,2
20170901|2017-06-07 03:00,7,31.62,31.62,31.62,31.62,1
20170901|2017-06-07 03:30,7,31.61,31.61,31.56,31.56,4
20170901|2017-06-07 05:30,7,31.6,31.6,31.57,31.57,9
20170901|2017-06-07 06:00,7,31.59,31.61,31.59,31.61,2
20170901|2017-06-07 06:30,7,31.6,31.63,31.59,31.61,9
20170901|2017-06-07 07:00,7,31.62,31.67,31.62,31.67,193
20170901|2017-06-07 07:30,7,31.65,31.7,31.65,31.7,6
20170901|2017-06-07 08:30,7,31.72,31.72,31.58,31.67,331
20170901|2017-06-07 09:00,7,31.65,31.65,31.63,31.64,41
20170901|2017-06-07 09:30,7,31.68,31.68,31.46,31.49,158
20170901|2017-06-07 10:00,7,31.49,31.61,31.48,31.49,278
20170901|2017-06-07 10:30,7,31.51,31.55,31.47,31.49,128
20170901|2017-06-07 11:00,7,31.5,31.61,31.49,31.61,27
20170901|2017-06-07 11:30,7,31.61,31.64,31.61,31.64,7
20170901|2017-06-07 12:00,7,31.67,31.68,31.62,31.63,224
20170901|2017-06-07 12:30,7,31.62,31.62,31.58,31.59,26
20170901|2017-06-07 13:00,7,31.57,31.64,31.55,31.6,153
20170901|2017-06-07 19:00,8,31.57,31.57,31.56,31.56,18
20170901|2017-06-07 19:30,8,31.58,31.58,31.58,31.58,1
20170901|2017-06-07 20:00,8,31.57,31.57,31.48,31.48,9
20170901|2017-06-07 21:00,8,31.6,31.6,31.6,31.6,5
20170901|2017-06-07 21:30,8,31.6,31.6,31.56,31.56,9
20170901|2017-06-07 22:00,8,31.62,31.62,31.62,31.62,1
20170901|2017-06-07 22:30,8,31.58,31.58,31.58,31.58,2
20170901|2017-06-07 23:00,8,31.58,31.58,31.58,31.58,1
20170901|2017-06-07 23:30,8,31.6,31.62,31.6,31.62,4
20170901|2017-06-08 00:30,8,31.62,31.62,31.52,31.52,19
20170901|2017-06-08 01:00,8,31.55,31.55,31.55,31.55,1
20170901|2017-06-08 01:30,8,31.6,31.61,31.6,31.61,2
20170901|2017-06-08 02:00,8,31.62,31.64,31.62,31.64,7
20170901|2017-06-08 02:30,8,31.65,31.66,31.65,31.66,2
20170901|2017-06-08 03:00,8,31.67,31.67,31.67,31.67,5
20170901|2017-06-08 03:30,8,31.68,31.74,31.68,31.74,7
20170901|2017-06-08 04:00,8,31.75,31.76,31.7,31.7,5
20170901|2017-06-08 05:00,8,31.69,31.7,31.69,31.7,39
20170901|2017-06-08 05:30,8,31.74,31.74,31.74,31.74,3
20170901|2017-06-08 06:00,8,31.71,31.72,31.71,31.72,25
20170901|2017-06-08 06:30,8,31.72,31.72,31.72,31.72,3
20170901|2017-06-08 07:00,8,31.68,31.68,31.61,31.61,29
20170901|2017-06-08 07:30,8,31.61,31.64,31.61,31.61,10
20170901|2017-06-08 08:30,8,31.65,31.86,31.58,31.79,225
20170901|2017-06-08 09:00,8,31.78,31.93,31.78,31.92,95
20170901|2017-06-08 09:30,8,31.93,31.93,31.85,31.89,97
20170901|2017-06-08 10:00,8,31.91,31.94,31.87,31.9,82
20170901|2017-06-08 10:30,8,31.87,31.94,31.87,31.92,91
20170901|2017-06-08 11:00,8,31.94,31.95,31.92,31.92,82
20170901|2017-06-08 11:30,8,31.95,31.96,31.9,31.91,205
20170901|2017-06-08 12:00,8,31.89,31.98,31.88,31.98,150
20170901|2017-06-08 12:30,8,31.98,32.11,31.95,32.11,184
20170901|2017-06-08 13:00,8,32.13,32.16,31.96,32.01,504
20170901|2017-06-08 19:30,9,32.05,32.05,32.05,32.05,1
20170901|2017-06-08 20:00,9,32.05,32.06,32.05,32.06,2
20170901|2017-06-08 20:30,9,32.02,32.02,32.02,32.02,5
20170901|2017-06-08 21:30,9,32.01,32.01,32.01,32.01,1
20170901|2017-06-08 22:00,9,32.04,32.04,32.04,32.04,1
20170901|2017-06-08 23:00,9,32.06,32.06,32.06,32.06,1
20170901|2017-06-08 23:30,9,32.04,32.04,32.04,32.04,10
20170901|2017-06-09 01:00,9,32.02,32.02,31.95,31.95,4
20170901|2017-06-09 01:30,9,31.94,31.94,31.86,31.87,10
20170901|2017-06-09 02:00,9,31.97,31.97,31.97,31.97,1
20170901|2017-06-09 02:30,9,32,32,32,32,1
20170901|2017-06-09 03:00,9,31.95,31.95,31.92,31.93,151
20170901|2017-06-09 03:30,9,31.93,31.93,31.87,31.87,12
20170901|2017-06-09 04:00,9,31.9,31.91,31.9,31.91,3
20170901|2017-06-09 04:30,9,31.93,31.95,31.93,31.95,6
20170901|2017-06-09 05:00,9,31.95,31.95,31.95,31.95,46
20170901|2017-06-09 06:00,9,31.96,31.97,31.96,31.96,45
20170901|2017-06-09 06:30,9,31.93,31.93,31.92,31.92,57
20170901|2017-06-09 07:00,9,31.95,31.95,31.94,31.94,4
20170901|2017-06-09 07:30,9,31.96,32,31.96,31.96,32
20170901|2017-06-09 08:30,9,32.01,32.05,31.94,32.05,237
20170901|2017-06-09 09:00,9,31.97,32.06,31.97,32,98
20170901|2017-06-09 09:30,9,32.02,32.23,31.99,32.19,503
20170901|2017-06-09 10:00,9,32.2,32.44,32.17,32.39,363
20170901|2017-06-09 10:30,9,32.4,32.4,32.21,32.27,313
20170901|2017-06-09 11:00,9,32.19,32.22,32.05,32.11,445
20170901|2017-06-09 11:30,9,32.18,32.27,32.18,32.23,416
20170901|2017-06-09 12:00,9,32.23,32.38,32.23,32.38,318
20170901|2017-06-09 12:30,9,32.38,32.4,32.33,32.34,253
20170901|2017-06-09 13:00,9,32.35,32.57,32.33,32.51,597
20170901|2017-06-11 19:00,12,32.58,32.62,32.56,32.56,58
20170901|2017-06-11 19:30,12,32.54,32.54,32.49,32.49,3
20170901|2017-06-11 20:00,12,32.49,32.49,32.39,32.39,6
20170901|2017-06-11 20:30,12,32.37,32.41,32.37,32.4,19
20170901|2017-06-11 21:00,12,32.46,32.48,32.46,32.47,5
20170901|2017-06-11 22:30,12,32.46,32.46,32.46,32.46,1
20170901|2017-06-11 23:00,12,32.49,32.49,32.49,32.49,1
20170901|2017-06-12 00:00,12,32.45,32.45,32.45,32.45,1
20170901|2017-06-12 00:30,12,32.5,32.52,32.5,32.52,3
20170901|2017-06-12 01:30,12,32.52,32.55,32.52,32.55,20
20170901|2017-06-12 02:00,12,32.56,32.59,32.56,32.57,13
20170901|2017-06-12 03:00,12,32.55,32.55,32.54,32.55,5
20170901|2017-06-12 03:30,12,32.62,32.67,32.62,32.67,33
20170901|2017-06-12 04:00,12,32.69,32.69,32.64,32.64,6
20170901|2017-06-12 04:30,12,32.61,32.61,32.59,32.59,2
20170901|2017-06-12 05:30,12,32.54,32.54,32.54,32.54,2
20170901|2017-06-12 06:00,12,32.5,32.52,32.5,32.5,8
20170901|2017-06-12 06:30,12,32.5,32.51,32.45,32.45,13
20170901|2017-06-12 07:00,12,32.41,32.41,32.37,32.37,2
20170901|2017-06-12 07:30,12,32.39,32.4,32.39,32.4,3
20170901|2017-06-12 08:30,12,32.47,32.58,32.4,32.53,380
20170901|2017-06-12 09:00,12,32.59,32.59,32.48,32.51,22
20170901|2017-06-12 09:30,12,32.54,32.54,32.42,32.48,167
20170901|2017-06-12 10:00,12,32.45,32.48,32.4,32.4,30
20170901|2017-06-12 10:30,12,32.38,32.38,32.31,32.35,368
20170901|2017-06-12 11:00,12,32.38,32.42,32.33,32.35,70
20170901|2017-06-12 11:30,12,32.32,32.32,32.12,32.18,328
20170901|2017-06-12 12:00,12,32.19,32.26,32.19,32.26,115
20170901|2017-06-12 12:30,12,32.27,32.31,32.27,32.29,43
20170901|2017-06-12 13:00,12,32.3,32.3,32.13,32.15,285
20170901|2017-06-12 19:00,13,32.23,32.23,32.23,32.23,1
20170901|2017-06-12 19:30,13,32.22,32.22,32.22,32.22,2
20170901|2017-06-12 21:30,13,32.24,32.24,32.24,32.24,1
20170901|2017-06-12 22:00,13,32.24,32.24,32.24,32.24,1
20170901|2017-06-12 23:00,13,32.18,32.18,32.16,32.16,8
20170901|2017-06-12 23:30,13,32.17,32.17,32.17,32.17,1
20170901|2017-06-13 00:00,13,32.2,32.2,32.2,32.2,7
20170901|2017-06-13 01:00,13,32.22,32.22,32.19,32.19,2
20170901|2017-06-13 01:30,13,32.18,32.18,32.18,32.18,7
20170901|2017-06-13 02:00,13,32.19,32.19,32.19,32.19,1
20170901|2017-06-13 02:30,13,32.19,32.19,32.18,32.18,5
20170901|2017-06-13 03:00,13,32.19,32.19,32.18,32.18,55
20170901|2017-06-13 03:30,13,32.16,32.17,32.15,32.16,51
20170901|2017-06-13 04:00,13,32.16,32.17,32.16,32.17,91
20170901|2017-06-13 05:00,13,32.15,32.15,32.07,32.07,133
20170901|2017-06-13 05:30,13,32.07,32.08,32.05,32.05,193
20170901|2017-06-13 06:00,13,32.05,32.08,32.05,32.08,18
20170901|2017-06-13 06:30,13,32.05,32.08,32.03,32.08,94
20170901|2017-06-13 07:00,13,32.08,32.11,32.08,32.11,37
20170901|2017-06-13 07:30,13,32.08,32.08,32.06,32.06,3
20170901|2017-06-13 08:30,13,32.12,32.27,32.12,32.26,251
20170901|2017-06-13 09:00,13,32.26,32.3,32.22,32.3,129
20170901|2017-06-13 09:30,13,32.28,32.33,32.26,32.29,53
20170901|2017-06-13 10:00,13,32.29,32.4,32.28,32.35,176
20170901|2017-06-13 10:30,13,32.38,32.45,32.38,32.43,31
20170901|2017-06-13 11:00,13,32.45,32.45,32.37,32.4,45
20170901|2017-06-13 11:30,13,32.4,32.42,32.37,32.39,37
20170901|2017-06-13 12:00,13,32.38,32.38,32.27,32.32,80
20170901|2017-06-13 12:30,13,32.32,32.32,32.3,32.3,30
20170901|2017-06-13 13:00,13,32.31,32.35,32.28,32.35,78
20170901|2017-06-13 19:00,14,32.31,32.31,32.31,32.31,40
20170901|2017-06-13 19:30,14,32.39,32.39,32.39,32.39,1
20170901|2017-06-13 21:30,14,32.37,32.37,32.37,32.37,10
20170901|2017-06-14 00:00,14,32.38,32.38,32.38,32.38,3
20170901|2017-06-14 00:30,14,32.4,32.41,32.4,32.41,2
20170901|2017-06-14 01:00,14,32.42,32.42,32.39,32.39,3
20170901|2017-06-14 02:00,14,32.4,32.47,32.39,32.47,5
20170901|2017-06-14 03:30,14,32.43,32.43,32.41,32.41,4
20170901|2017-06-14 04:00,14,32.39,32.39,32.39,32.39,1
20170901|2017-06-14 04:30,14,32.42,32.42,32.42,32.42,1
20170901|2017-06-14 06:00,14,32.43,32.43,32.42,32.43,29
20170901|2017-06-14 07:00,14,32.42,32.42,32.4,32.4,55
20170901|2017-06-14 07:30,14,32.4,32.4,32.35,32.37,41
20170901|2017-06-14 08:30,14,32.39,32.51,32.39,32.43,54
20170901|2017-06-14 09:00,14,32.44,32.45,32.34,32.44,258
20170901|2017-06-14 09:30,14,32.43,32.44,32.32,32.37,416
20170901|2017-06-14 10:00,14,32.41,32.43,32.4,32.4,25
20170901|2017-06-14 10:30,14,32.36,32.38,32.32,32.37,149
20170901|2017-06-14 11:00,14,32.38,32.46,32.38,32.46,32
20170901|2017-06-14 11:30,14,32.44,32.44,32.33,32.34,86
20170901|2017-06-14 12:00,14,32.32,32.34,32.22,32.25,66
20170901|2017-06-14 12:30,14,32.23,32.25,32.2,32.24,119
20170901|2017-06-14 13:00,14,32.29,32.33,32.23,32.31,112
20170901|2017-06-14 19:00,15,32.34,32.34,32.28,32.28,7
20170901|2017-06-14 19:30,15,32.26,32.26,32.26,32.26,1
20170901|2017-06-14 20:30,15,32.29,32.3,32.27,32.27,59
20170901|2017-06-14 21:00,15,32.26,32.27,32.26,32.26,30
20170901|2017-06-14 21:30,15,32.28,32.3,32.27,32.3,13
20170901|2017-06-14 22:00,15,32.32,32.32,32.29,32.32,90
20170901|2017-06-14 23:30,15,32.32,32.32,32.32,32.32,20
20170901|2017-06-15 00:00,15,32.31,32.31,32.31,32.31,1
20170901|2017-06-15 00:30,15,32.32,32.36,32.32,32.36,22
20170901|2017-06-15 01:00,15,32.38,32.41,32.38,32.41,25
20170901|2017-06-15 02:00,15,32.39,32.39,32.33,32.33,10
20170901|2017-06-15 02:30,15,32.28,32.29,32.26,32.26,221
20170901|2017-06-15 03:00,15,32.27,32.27,32.17,32.25,201
20170901|2017-06-15 03:30,15,32.26,32.32,32.26,32.31,43
20170901|2017-06-15 04:00,15,32.29,32.37,32.29,32.32,32
20170901|2017-06-15 04:30,15,32.34,32.34,32.34,32.34,6
20170901|2017-06-15 05:00,15,32.34,32.37,32.29,32.29,39
20170901|2017-06-15 05:30,15,32.3,32.31,32.28,32.28,12
20170901|2017-06-15 06:00,15,32.27,32.29,32.27,32.29,9
20170901|2017-06-15 06:30,15,32.3,32.34,32.22,32.27,77
20170901|2017-06-15 07:00,15,32.27,32.28,32.25,32.26,82
20170901|2017-06-15 07:30,15,32.26,32.33,32.23,32.33,20
20170901|2017-06-15 08:30,15,32.35,32.49,32.32,32.45,180
20170901|2017-06-15 09:00,15,32.44,32.56,32.41,32.5,134
20170901|2017-06-15 09:30,15,32.54,32.64,32.54,32.64,201
20170901|2017-06-15 10:00,15,32.67,32.74,32.62,32.67,166
20170901|2017-06-15 10:30,15,32.67,32.88,32.65,32.77,304
20170901|2017-06-15 11:00,15,32.8,32.81,32.66,32.78,118
20170901|2017-06-15 11:30,15,32.78,32.94,32.76,32.94,186
20170901|2017-06-15 12:00,15,32.93,32.97,32.86,32.88,228
20170901|2017-06-15 12:30,15,32.89,32.98,32.89,32.97,103
20170901|2017-06-15 13:00,15,32.98,33.05,32.86,32.99,474
20170901|2017-06-15 19:00,16,32.99,33.07,32.99,33.07,8
20170901|2017-06-15 19:30,16,33.07,33.09,33.06,33.09,18
20170901|2017-06-15 20:00,16,33.06,33.1,33.05,33.09,38
20170901|2017-06-15 20:30,16,33.1,33.12,33.09,33.11,60
20170901|2017-06-15 21:00,16,33.12,33.13,33.12,33.13,19
20170901|2017-06-15 21:30,16,33.1,33.12,33.06,33.06,22
20170901|2017-06-15 22:00,16,33.06,33.08,33.06,33.08,11
20170901|2017-06-15 22:30,16,33.06,33.06,33.06,33.06,3
20170901|2017-06-15 23:00,16,33.09,33.09,33.07,33.07,5
20170901|2017-06-15 23:30,16,33.06,33.06,33.05,33.05,10
20170901|2017-06-16 00:30,16,33.05,33.07,33.04,33.04,5
20170901|2017-06-16 01:00,16,33.03,33.08,33.02,33.03,22
20170901|2017-06-16 01:30,16,33.05,33.09,32.98,32.98,30
20170901|2017-06-16 02:00,16,32.98,33.07,32.97,33.02,72
20170901|2017-06-16 02:30,16,33.03,33.1,33.01,33.1,34
20170901|2017-06-16 03:00,16,33.11,33.14,33.1,33.13,33
20170901|2017-06-16 03:30,16,33.12,33.13,33.11,33.13,17
20170901|2017-06-16 04:00,16,33.13,33.16,33.13,33.16,8
20170901|2017-06-16 04:30,16,33.15,33.16,33.12,33.12,370
20170901|2017-06-16 05:00,16,33.14,33.14,33.13,33.13,7
20170901|2017-06-16 05:30,16,33.13,33.13,33.1,33.1,5
20170901|2017-06-16 06:00,16,33.1,33.12,33.09,33.11,92
20170901|2017-06-16 06:30,16,33.11,33.16,33.11,33.14,32
20170901|2017-06-16 07:00,16,33.17,33.17,33.09,33.09,26
20170901|2017-06-16 07:30,16,33.14,33.14,33.08,33.12,134
20170901|2017-06-16 08:30,16,33.17,33.17,32.85,33.01,318
20170901|2017-06-16 09:00,16,33.02,33.18,33.02,33.12,141
20170901|2017-06-16 09:30,16,33.12,33.28,33.1,33.11,151
20170901|2017-06-16 10:00,16,33.16,33.19,33.11,33.14,272
20170901|2017-06-16 10:30,16,33.14,33.27,33.13,33.26,147
20170901|2017-06-16 11:00,16,33.28,33.39,33.22,33.39,110
20170901|2017-06-16 11:30,16,33.41,33.44,33.35,33.35,85
20170901|2017-06-16 12:00,16,33.36,33.38,33.24,33.29,228
20170901|2017-06-16 12:30,16,33.3,33.39,33.28,33.37,294
20170901|2017-06-16 13:00,16,33.37,33.46,33.33,33.4,886
20170901|2017-06-18 19:00,19,33.4,33.57,33.4,33.53,45
20170901|2017-06-18 19:30,19,33.53,33.53,33.47,33.47,8
20170901|2017-06-18 20:00,19,33.51,33.52,33.5,33.5,24
20170901|2017-06-18 21:00,19,33.55,33.6,33.55,33.6,33
20170901|2017-06-18 21:30,19,33.56,33.6,33.54,33.6,43
20170901|2017-06-18 22:00,19,33.59,33.6,33.58,33.59,12
20170901|2017-06-18 23:00,19,33.56,33.58,33.56,33.58,5
20170901|2017-06-18 23:30,19,33.56,33.57,33.56,33.57,8
20170901|2017-06-19 00:00,19,33.57,33.58,33.57,33.58,3
20170901|2017-06-19 00:30,19,33.53,33.54,33.5,33.5,3
20170901|2017-06-19 01:00,19,33.5,33.52,33.5,33.52,6
20170901|2017-06-19 01:30,19,33.51,33.51,33.51,33.51,2
20170901|2017-06-19 02:00,19,33.51,33.55,33.51,33.54,18
20170901|2017-06-19 02:30,19,33.56,33.61,33.56,33.59,50
20170901|2017-06-19 03:00,19,33.56,33.57,33.54,33.54,11
20170901|2017-06-19 03:30,19,33.55,33.58,33.55,33.58,4
20170901|2017-06-19 04:00,19,33.55,33.55,33.54,33.54,22
20170901|2017-06-19 04:30,19,33.51,33.51,33.43,33.44,32
20170901|2017-06-19 05:00,19,33.46,33.48,33.46,33.48,3
20170901|2017-06-19 05:30,19,33.48,33.48,33.48,33.48,44
20170901|2017-06-19 06:00,19,33.46,33.47,33.46,33.47,3
20170901|2017-06-19 06:30,19,33.45,33.46,33.44,33.44,5
20170901|2017-06-19 07:00,19,33.43,33.45,33.39,33.45,140
20170901|2017-06-19 07:30,19,33.42,33.42,33.42,33.42,1
20170901|2017-06-19 08:30,19,33.4,33.56,33.4,33.56,343
20170901|2017-06-19 09:00,19,33.57,33.61,33.5,33.5,38
20170901|2017-06-19 09:30,19,33.53,33.58,33.39,33.42,117
20170901|2017-06-19 10:00,19,33.45,33.55,33.45,33.5,60
20170901|2017-06-19 10:30,19,33.51,33.56,33.5,33.54,32
20170901|2017-06-19 11:00,19,33.53,33.56,33.5,33.51,108
20170901|2017-06-19 11:30,19,33.49,33.49,33.45,33.48,44
20170901|2017-06-19 12:00,19,33.49,33.49,33.41,33.41,67
20170901|2017-06-19 12:30,19,33.4,33.4,33.3,33.33,172
20170901|2017-06-19 13:00,19,33.32,33.33,33.03,33.1,386
20170901|2017-06-19 19:00,20,33.13,33.14,33.07,33.14,67
20170901|2017-06-19 19:30,20,33.17,33.17,33.17,33.17,1
20170901|2017-06-19 20:00,20,33.16,33.16,33.16,33.16,1
20170901|2017-06-19 20:30,20,33.09,33.1,33.09,33.1,4
20170901|2017-06-19 21:30,20,33.11,33.12,33.1,33.12,46
20170901|2017-06-19 22:00,20,33.1,33.1,33.02,33.02,2
20170901|2017-06-19 23:30,20,33.04,33.04,33.02,33.02,3
20170901|2017-06-20 00:00,20,33.01,33.01,33.01,33.01,1
20170901|2017-06-20 00:30,20,33.01,33.07,32.98,33.07,6
20170901|2017-06-20 01:00,20,33.04,33.05,33,33,24
20170901|2017-06-20 01:30,20,33.02,33.03,33.02,33.03,7
20170901|2017-06-20 02:00,20,33,33,32.99,32.99,14
20170901|2017-06-20 02:30,20,33.01,33.01,33.01,33.01,2
20170901|2017-06-20 03:00,20,33.03,33.08,33.03,33.08,46
20170901|2017-06-20 04:00,20,33.07,33.1,33.06,33.1,25
20170901|2017-06-20 04:30,20,33.11,33.11,33.05,33.05,8
20170901|2017-06-20 05:00,20,33.04,33.07,33.04,33.05,84
20170901|2017-06-20 05:30,20,33.03,33.03,33,33,6
20170901|2017-06-20 06:00,20,32.97,32.97,32.9,32.95,34
20170901|2017-06-20 06:30,20,32.94,32.95,32.89,32.9,18
20170901|2017-06-20 07:00,20,32.93,32.95,32.82,32.83,45
20170901|2017-06-20 07:30,20,32.83,32.84,32.83,32.84,11
20170901|2017-06-20 08:30,20,32.8,32.86,32.22,32.3,1595
20170901|2017-06-20 09:00,20,32.3,32.34,32.28,32.31,519
20170901|2017-06-20 09:30,20,32.32,32.49,32.29,32.47,232
20170901|2017-06-20 10:00,20,32.46,32.46,32.4,32.42,59
20170901|2017-06-20 10:30,20,32.42,32.48,32.42,32.48,170
20170901|2017-06-20 11:00,20,32.48,32.57,32.48,32.54,142
20170901|2017-06-20 11:30,20,32.5,32.51,32.4,32.44,150
20170901|2017-06-20 12:00,20,32.41,32.44,32.39,32.44,159
20170901|2017-06-20 12:30,20,32.42,32.42,32.35,32.36,541
20170901|2017-06-20 13:00,20,32.36,32.37,32.25,32.31,538
20170901|2017-06-20 19:00,21,32.29,32.31,32.28,32.28,37
20170901|2017-06-20 19:30,21,32.31,32.32,32.29,32.31,32
20170901|2017-06-20 20:00,21,32.37,32.44,32.37,32.44,13
20170901|2017-06-20 20:30,21,32.44,32.44,32.36,32.36,15
20170901|2017-06-20 21:00,21,32.35,32.35,32.34,32.34,3
20170901|2017-06-20 21:30,21,32.35,32.39,32.35,32.36,10
20170901|2017-06-20 22:00,21,32.33,32.37,32.33,32.37,23
20170901|2017-06-20 22:30,21,32.37,32.38,32.36,32.36,13
20170901|2017-06-20 23:00,21,32.38,32.38,32.38,32.38,1
20170901|2017-06-20 23:30,21,32.35,32.35,32.33,32.33,2
20170901|2017-06-21 00:30,21,32.31,32.31,32.3,32.3,8
20170901|2017-06-21 01:00,21,32.3,32.3,32.3,32.3,2
20170901|2017-06-21 02:00,21,32.35,32.4,32.35,32.36,38
20170901|2017-06-21 02:30,21,32.32,32.32,32.25,32.25,18
20170901|2017-06-21 03:00,21,32.24,32.25,32.23,32.24,35
20170901|2017-06-21 03:30,21,32.32,32.33,32.32,32.32,21
20170901|2017-06-21 04:00,21,32.35,32.35,32.35,32.35,4
20170901|2017-06-21 04:30,21,32.28,32.28,32.28,32.28,4
20170901|2017-06-21 05:00,21,32.31,32.31,32.26,32.26,148
20170901|2017-06-21 06:00,21,32.3,32.3,32.3,32.3,1
20170901|2017-06-21 06:30,21,32.33,32.34,32.33,32.34,2
20170901|2017-06-21 07:00,21,32.34,32.35,32.34,32.35,17
20170901|2017-06-21 07:30,21,32.36,32.39,32.32,32.32,141
20170901|2017-06-21 08:30,21,32.43,32.49,32.25,32.25,212
20170901|2017-06-21 09:00,21,32.26,32.26,32.04,32.07,340
20170901|2017-06-21 09:30,21,32.09,32.18,31.97,32.13,601
20170901|2017-06-21 10:00,21,32.1,32.2,32.09,32.17,507
20170901|2017-06-21 10:30,21,32.14,32.23,32.14,32.23,71
20170901|2017-06-21 11:00,21,32.2,32.3,32.19,32.2,170
20170901|2017-06-21 11:30,21,32.18,32.19,32.08,32.14,162
20170901|2017-06-21 12:00,21,32.12,32.17,32.08,32.14,95
20170901|2017-06-21 12:30,21,32.15,32.21,32.14,32.16,104
20170901|2017-06-21 13:00,21,32.17,32.18,32.03,32.16,456
20170901|2017-06-21 19:00,22,32.15,32.15,32.08,32.09,6
20170901|2017-06-21 19:30,22,32.14,32.14,32.14,32.14,3
20170901|2017-06-21 20:00,22,32.15,32.15,32.05,32.05,19
20170901|2017-06-21 20:30,22,32.05,32.05,32.05,32.05,3
20170901|2017-06-21 21:30,22,32.09,32.15,32.09,32.15,40
20170901|2017-06-21 22:30,22,32.15,32.15,32.15,32.15,1
20170901|2017-06-21 23:30,22,32.13,32.13,32.13,32.13,1
20170901|2017-06-22 00:30,22,32.13,32.13,32.13,32.13,1
20170901|2017-06-22 01:00,22,32.11,32.11,32.11,32.11,3
20170901|2017-06-22 01:30,22,32.13,32.13,32.13,32.13,1
20170901|2017-06-22 02:00,22,32.12,32.12,32.09,32.09,103
20170901|2017-06-22 02:30,22,32.11,32.11,32.11,32.11,1
20170901|2017-06-22 03:00,22,32.1,32.1,32.02,32.04,75
20170901|2017-06-22 03:30,22,32.02,32.02,31.97,31.99,34
20170901|2017-06-22 04:00,22,31.99,32.01,31.99,32.01,10
20170901|2017-06-22 04:30,22,32.04,32.08,32.03,32.08,23
20170901|2017-06-22 05:30,22,32.11,32.12,32.06,32.06,5
20170901|2017-06-22 06:00,22,32.07,32.07,32.07,32.07,2
20170901|2017-06-22 06:30,22,32.1,32.12,32.1,32.11,6
20170901|2017-06-22 07:00,22,32.11,32.12,32.09,32.11,11
20170901|2017-06-22 07:30,22,32.1,32.1,31.94,32,67
20170901|2017-06-22 08:30,22,32.05,32.09,31.97,32.02,124
20170901|2017-06-22 09:00,22,31.99,32.01,31.92,31.93,212
20170901|2017-06-22 09:30,22,31.91,32.03,31.88,32.02,306
20170901|2017-06-22 10:00,22,32.01,32.07,31.99,32.07,232
20170901|2017-06-22 10:30,22,32.08,32.27,32.08,32.21,164
20170901|2017-06-22 11:00,22,32.21,32.21,32.11,32.11,88
20170901|2017-06-22 11:30,22,32.1,32.13,32.01,32.01,192
20170901|2017-06-22 12:00,22,31.99,31.99,31.88,31.89,733
20170901|2017-06-22 12:30,22,31.89,31.89,31.75,31.77,480
20170901|2017-06-22 13:00,22,31.77,31.89,31.76,31.83,537
20170901|2017-06-22 19:00,23,31.84,31.84,31.8,31.8,130
20170901|2017-06-22 19:30,23,31.8,31.8,31.76,31.8,23
20170901|2017-06-22 20:00,23,31.81,31.84,31.8,31.8,6
20170901|2017-06-22 20:30,23,31.81,31.81,31.78,31.78,5
20170901|2017-06-22 21:00,23,31.77,31.8,31.77,31.79,14
20170901|2017-06-22 22:00,23,31.77,31.77,31.75,31.77,17
20170901|2017-06-22 23:00,23,31.77,31.77,31.77,31.77,4
20170901|2017-06-22 23:30,23,31.8,31.8,31.8,31.8,2
20170901|2017-06-23 00:30,23,31.8,31.8,31.8,31.8,3
20170901|2017-06-23 01:00,23,31.78,31.8,31.75,31.8,17
20170901|2017-06-23 01:30,23,31.81,31.81,31.81,31.81,2
20170901|2017-06-23 03:00,23,31.81,31.88,31.81,31.87,6
20170901|2017-06-23 03:30,23,31.89,31.92,31.89,31.92,6
20170901|2017-06-23 04:00,23,31.95,31.98,31.95,31.97,18
20170901|2017-06-23 04:30,23,31.93,31.94,31.92,31.94,4
20170901|2017-06-23 05:00,23,31.94,31.94,31.94,31.94,7
20170901|2017-06-23 06:30,23,31.91,31.92,31.9,31.91,45
20170901|2017-06-23 07:00,23,31.9,31.9,31.89,31.89,3
20170901|2017-06-23 07:30,23,31.9,31.9,31.88,31.88,26
20170901|2017-06-23 08:30,23,31.93,31.93,31.64,31.75,696
20170901|2017-06-23 09:00,23,31.77,31.85,31.71,31.84,494
20170901|2017-06-23 09:30,23,31.84,31.9,31.78,31.9,307
20170901|2017-06-23 10:00,23,31.93,31.98,31.77,31.93,186
20170901|2017-06-23 10:30,23,31.92,31.92,31.84,31.9,229
20170901|2017-06-23 11:00,23,31.92,31.95,31.83,31.89,167
20170901|2017-06-23 11:30,23,31.88,31.93,31.78,31.8,120
20170901|2017-06-23 12:00,23,31.82,31.94,31.8,31.94,130
20170901|2017-06-23 12:30,23,31.93,31.97,31.85,31.9,260
20170901|2017-06-23 13:00,23,31.9,31.94,31.84,31.92,297
20170901|2017-06-25 19:00,26,31.89,31.94,31.89,31.94,27
20170901|2017-06-25 19:30,26,31.91,31.96,31.91,31.96,16
20170901|2017-06-25 20:00,26,31.97,31.98,31.97,31.98,53
20170901|2017-06-25 20:30,26,32.03,32.03,32.02,32.02,4
20170901|2017-06-26 00:00,26,31.98,31.98,31.98,31.98,2
20170901|2017-06-26 00:30,26,31.98,31.98,31.96,31.96,7
20170901|2017-06-26 01:30,26,31.97,31.98,31.97,31.98,6
20170901|2017-06-26 02:00,26,32.02,32.02,32,32.02,8
20170901|2017-06-26 03:00,26,32,32,32,32,2
20170901|2017-06-26 03:30,26,32,32,31.95,31.95,113
20170901|2017-06-26 04:00,26,31.94,31.94,31.93,31.94,72
20170901|2017-06-26 04:30,26,31.87,31.87,31.87,31.87,3
20170901|2017-06-26 05:00,26,31.85,31.88,31.85,31.87,5
20170901|2017-06-26 05:30,26,31.86,31.86,31.86,31.86,2
20170901|2017-06-26 06:00,26,31.85,31.85,31.85,31.85,1
20170901|2017-06-26 06:30,26,31.85,31.87,31.84,31.87,21
20170901|2017-06-26 07:00,26,31.87,31.87,31.86,31.86,3
20170901|2017-06-26 07:30,26,31.93,31.93,31.9,31.9,2
20170901|2017-06-26 08:30,26,31.95,31.96,31.86,31.87,194
20170901|2017-06-26 09:00,26,31.88,31.88,31.75,31.86,297
20170901|2017-06-26 09:30,26,31.83,31.86,31.78,31.82,86
20170901|2017-06-26 10:00,26,31.81,31.82,31.75,31.78,275
20170901|2017-06-26 10:30,26,31.79,31.89,31.77,31.87,148
20170901|2017-06-26 11:00,26,31.89,31.89,31.81,31.81,80
20170901|2017-06-26 11:30,26,31.82,31.85,31.8,31.8,178
20170901|2017-06-26 12:00,26,31.81,31.86,31.75,31.8,137
20170901|2017-06-26 12:30,26,31.8,31.81,31.76,31.78,64
20170901|2017-06-26 13:00,26,31.79,31.83,31.76,31.83,240
20170901|2017-06-26 19:00,27,31.78,31.83,31.78,31.83,5
20170901|2017-06-26 19:30,27,31.81,31.83,31.81,31.83,3
20170901|2017-06-26 20:00,27,31.83,31.88,31.83,31.88,10
20170901|2017-06-26 20:30,27,31.84,31.84,31.84,31.84,1
20170901|2017-06-26 21:00,27,31.91,31.95,31.91,31.92,10
20170901|2017-06-26 21:30,27,31.89,31.89,31.89,31.89,2
20170901|2017-06-26 22:30,27,31.9,31.9,31.9,31.9,3
20170901|2017-06-26 23:30,27,31.9,31.9,31.9,31.9,1
20170901|2017-06-27 00:00,27,31.87,31.87,31.87,31.87,3
20170901|2017-06-27 00:30,27,31.93,31.93,31.92,31.92,2
20170901|2017-06-27 01:00,27,31.93,31.94,31.93,31.94,7
20170901|2017-06-27 01:30,27,31.94,32.05,31.94,32.02,47
20170901|2017-06-27 02:00,27,32.04,32.05,32.04,32.05,6
20170901|2017-06-27 02:30,27,31.98,31.98,31.98,31.98,1
20170901|2017-06-27 03:00,27,31.99,31.99,31.99,31.99,1
20170901|2017-06-27 03:30,27,31.96,31.96,31.96,31.96,5
20170901|2017-06-27 04:00,27,31.96,32,31.96,32,10
20170901|2017-06-27 04:30,27,32.02,32.02,32.02,32.02,4
20170901|2017-06-27 05:00,27,32.02,32.03,32.01,32.03,88
20170901|2017-06-27 05:30,27,32.02,32.09,32.02,32.07,99
20170901|2017-06-27 06:00,27,32.09,32.13,32.09,32.1,78
20170901|2017-06-27 06:30,27,32.16,32.26,32.15,32.22,277
20170901|2017-06-27 07:00,27,32.17,32.22,32.16,32.16,44
20170901|2017-06-27 07:30,27,32.11,32.14,32.1,32.14,27
20170901|2017-06-27 08:30,27,32.2,32.47,32.2,32.33,361
20170901|2017-06-27 09:00,27,32.35,32.4,32.26,32.34,269
20170901|2017-06-27 09:30,27,32.33,32.37,32.28,32.33,61
20170901|2017-06-27 10:00,27,32.34,32.38,32.34,32.35,101
20170901|2017-06-27 10:30,27,32.35,32.37,32.26,32.26,109
20170901|2017-06-27 11:00,27,32.28,32.36,32.26,32.32,221
20170901|2017-06-27 11:30,27,32.32,32.32,32.25,32.26,290
20170901|2017-06-27 12:00,27,32.27,32.34,32.26,32.32,470
20170901|2017-06-27 12:30,27,32.32,32.34,32.27,32.27,403
20170901|2017-06-27 13:00,27,32.28,32.36,32.28,32.32,181
20170901|2017-06-27 19:00,28,32.32,32.45,32.32,32.44,18
20170901|2017-06-27 19:30,28,32.4,32.4,32.4,32.4,1
20170901|2017-06-27 20:00,28,32.34,32.34,32.29,32.29,9
20170901|2017-06-27 21:00,28,32.3,32.3,32.3,32.3,1
20170901|2017-06-27 21:30,28,32.29,32.32,32.28,32.29,41
20170901|2017-06-27 22:30,28,32.31,32.31,32.3,32.3,6
20170901|2017-06-27 23:30,28,32.31,32.31,32.3,32.3,24
20170901|2017-06-28 00:30,28,32.32,32.32,32.32,32.32,1
20170901|2017-06-28 01:00,28,32.32,32.32,32.3,32.3,22
20170901|2017-06-28 01:30,28,32.3,32.32,32.29,32.31,73
20170901|2017-06-28 02:00,28,32.33,32.33,32.29,32.29,56
20170901|2017-06-28 02:30,28,32.25,32.3,32.24,32.3,6
20170901|2017-06-28 03:00,28,32.28,32.28,32.21,32.21,20
20170901|2017-06-28 03:30,28,32.22,32.22,32.2,32.2,41
20170901|2017-06-28 04:00,28,32.2,32.2,32.18,32.19,56
20170901|2017-06-28 04:30,28,32.18,32.19,32.16,32.16,11
20170901|2017-06-28 05:00,28,32.19,32.24,32.19,32.19,17
20170901|2017-06-28 05:30,28,32.17,32.17,32.17,32.17,2
20170901|2017-06-28 06:30,28,32.17,32.19,32.16,32.18,25
20170901|2017-06-28 07:00,28,32.18,32.18,32.1,32.1,112
20170901|2017-06-28 07:30,28,32.13,32.14,32.13,32.14,13
20170901|2017-06-28 08:30,28,32.31,32.54,32.23,32.44,275
20170901|2017-06-28 09:00,28,32.43,32.49,32.34,32.37,64
20170901|2017-06-28 09:30,28,32.4,32.53,32.38,32.47,134
20170901|2017-06-28 10:00,28,32.46,32.46,32.35,32.36,314
20170901|2017-06-28 10:30,28,32.32,32.33,32.25,32.3,87
20170901|2017-06-28 11:00,28,32.31,32.31,32.2,32.28,126
20170901|2017-06-28 11:30,28,32.29,32.29,32.18,32.24,80
20170901|2017-06-28 12:00,28,32.26,32.34,32.26,32.29,44
20170901|2017-06-28 12:30,28,32.29,32.36,32.25,32.31,97
20170901|2017-06-28 13:00,28,32.3,32.39,32.28,32.36,535
20170901|2017-06-28 19:00,29,32.36,32.37,32.36,32.37,7
20170901|2017-06-28 20:00,29,32.43,32.46,32.36,32.37,31
20170901|2017-06-28 20:30,29,32.41,32.44,32.41,32.44,4
20170901|2017-06-28 21:00,29,32.45,32.51,32.45,32.51,6
20170901|2017-06-28 21:30,29,32.46,32.46,32.44,32.44,5
20170901|2017-06-28 22:00,29,32.43,32.43,32.43,32.43,6
20170901|2017-06-28 22:30,29,32.46,32.46,32.46,32.46,1
20170901|2017-06-28 23:30,29,32.47,32.47,32.47,32.47,1
20170901|2017-06-29 00:30,29,32.47,32.47,32.47,32.47,1
20170901|2017-06-29 01:00,29,32.49,32.49,32.49,32.49,6
20170901|2017-06-29 01:30,29,32.49,32.49,32.47,32.47,5
20170901|2017-06-29 02:00,29,32.5,32.5,32.5,32.5,1
20170901|2017-06-29 02:30,29,32.47,32.54,32.46,32.54,3
20170901|2017-06-29 03:00,29,32.56,32.6,32.56,32.6,26
20170901|2017-06-29 03:30,29,32.6,32.62,32.59,32.59,85
20170901|2017-06-29 04:00,29,32.59,32.59,32.57,32.57,28
20170901|2017-06-29 04:30,29,32.57,32.57,32.57,32.57,1
20170901|2017-06-29 05:00,29,32.53,32.53,32.5,32.52,16
20170901|2017-06-29 05:30,29,32.52,32.52,32.52,32.52,12
20170901|2017-06-29 06:00,29,32.53,32.54,32.52,32.52,8
20170901|2017-06-29 06:30,29,32.53,32.53,32.45,32.48,9
20170901|2017-06-29 07:00,29,32.49,32.51,32.44,32.44,20
20170901|2017-06-29 07:30,29,32.45,32.45,32.43,32.43,5
20170901|2017-06-29 08:30,29,32.5,32.92,32.5,32.82,885
20170901|2017-06-29 09:00,29,32.84,32.84,32.66,32.75,736
20170901|2017-06-29 09:30,29,32.74,32.79,32.71,32.77,164
20170901|2017-06-29 10:00,29,32.77,32.78,32.57,32.61,249
20170901|2017-06-29 10:30,29,32.64,32.65,32.51,32.55,291
20170901|2017-06-29 11:00,29,32.56,32.61,32.51,32.52,119
20170901|2017-06-29 11:30,29,32.51,32.59,32.48,32.56,121
20170901|2017-06-29 12:00,29,32.58,32.61,32.53,32.53,48
20170901|2017-06-29 12:30,29,32.51,32.57,32.46,32.49,181
20170901|2017-06-29 13:00,29,32.5,32.67,32.48,32.64,343
20170901|2017-06-29 19:00,30,32.6,32.64,32.6,32.62,27
20170901|2017-06-29 20:00,30,32.64,32.64,32.51,32.51,110
20170901|2017-06-29 20:30,30,32.55,32.55,32.55,32.55,5
20170901|2017-06-29 21:00,30,32.6,32.6,32.6,32.6,3
20170901|2017-06-29 21:30,30,32.61,32.61,32.61,32.61,1
20170901|2017-06-29 22:00,30,32.62,32.62,32.62,32.62,3
20170901|2017-06-29 23:00,30,32.65,32.66,32.65,32.66,12
20170901|2017-06-29 23:30,30,32.63,32.63,32.62,32.62,4
20170901|2017-06-30 00:00,30,32.63,32.63,32.63,32.63,1
20170901|2017-06-30 00:30,30,32.65,32.65,32.65,32.65,6
20170901|2017-06-30 01:00,30,32.65,32.65,32.61,32.61,20
20170901|2017-06-30 01:30,30,32.64,32.64,32.63,32.64,7
20170901|2017-06-30 02:00,30,32.6,32.62,32.58,32.62,12
20170901|2017-06-30 02:30,30,32.62,32.63,32.62,32.63,5
20170901|2017-06-30 03:00,30,32.7,32.77,32.7,32.77,41
20170901|2017-06-30 03:30,30,32.73,32.75,32.73,32.75,12
20170901|2017-06-30 04:00,30,32.74,32.75,32.64,32.64,116
20170901|2017-06-30 04:30,30,32.62,32.63,32.58,32.63,26
20170901|2017-06-30 05:00,30,32.62,32.65,32.62,32.62,34
20170901|2017-06-30 05:30,30,32.63,32.64,32.63,32.64,3
20170901|2017-06-30 06:00,30,32.63,32.65,32.63,32.65,3
20170901|2017-06-30 06:30,30,32.66,32.72,32.66,32.72,66
20170901|2017-06-30 07:00,30,32.72,32.72,32.62,32.66,38
20170901|2017-06-30 07:30,30,32.67,32.67,32.65,32.65,6
20170901|2017-06-30 08:30,30,32.66,32.82,32.66,32.69,218
20170901|2017-06-30 09:00,30,32.69,32.76,32.65,32.65,171
20170901|2017-06-30 09:30,30,32.67,32.67,32.54,32.6,158
20170901|2017-06-30 10:00,30,32.6,32.63,32.53,32.59,242
20170901|2017-06-30 10:30,30,32.58,32.63,32.48,32.54,218
20170901|2017-06-30 11:00,30,32.54,33,32.54,32.75,1650
20170901|2017-06-30 11:30,30,32.72,33.08,32.72,32.97,355
20170901|2017-06-30 12:00,30,32.95,33.09,32.89,33.09,148
20170901|2017-06-30 12:30,30,33.09,33.1,32.92,32.93,182
20170901|2017-06-30 13:00,30,32.97,33.3,32.97,33.15,493
20170901|2017-07-02 19:00,3,33.16,33.9,33.16,33.73,446
20170901|2017-07-02 19:30,3,33.63,33.66,33.51,33.51,40
20170901|2017-07-02 20:00,3,33.51,33.63,33.42,33.59,578
20170901|2017-07-02 20:30,3,33.59,33.59,33.44,33.44,73
20170901|2017-07-02 21:00,3,33.44,33.45,33.42,33.42,59
20170901|2017-07-02 21:30,3,33.42,33.44,33.38,33.39,58
20170901|2017-07-02 22:00,3,33.35,33.36,33.32,33.32,41
20170901|2017-07-02 22:30,3,33.32,33.36,33.32,33.36,11
20170901|2017-07-02 23:00,3,33.37,33.37,33.37,33.37,10
20170901|2017-07-02 23:30,3,33.36,33.36,33.36,33.36,5
20170901|2017-07-03 00:00,3,33.4,33.42,33.39,33.42,35
20170901|2017-07-03 00:30,3,33.42,33.42,33.38,33.39,21
20170901|2017-07-03 01:00,3,33.39,33.39,33.36,33.38,49
20170901|2017-07-03 01:30,3,33.4,33.47,33.4,33.45,42
20170901|2017-07-03 02:00,3,33.47,33.47,33.42,33.42,8
20170901|2017-07-03 02:30,3,33.43,33.45,33.42,33.42,59
20170901|2017-07-03 03:00,3,33.42,33.51,33.42,33.47,30
20170901|2017-07-03 03:30,3,33.45,33.45,33.41,33.41,32
20170901|2017-07-03 04:00,3,33.4,33.4,33.36,33.36,36
20170901|2017-07-03 04:30,3,33.4,33.44,33.37,33.44,148
20170901|2017-07-03 05:00,3,33.43,33.52,33.43,33.49,7
20170901|2017-07-03 05:30,3,33.49,33.5,33.49,33.5,4
20170901|2017-07-03 06:00,3,33.44,33.54,33.44,33.5,14
20170901|2017-07-03 06:30,3,33.52,33.62,33.52,33.57,50
20170901|2017-07-03 07:00,3,33.59,33.59,33.55,33.55,10
20170901|2017-07-03 07:30,3,33.53,33.54,33.52,33.52,6
20170901|2017-07-03 08:30,3,33.52,33.67,33.38,33.47,499
20170901|2017-07-03 09:00,3,33.48,33.62,33.48,33.59,74
20170901|2017-07-03 09:30,3,33.59,33.66,33.48,33.5,559
20170901|2017-07-03 10:00,3,33.52,33.65,33.47,33.6,253
20170901|2017-07-03 10:30,3,33.6,33.68,33.53,33.55,205
20170901|2017-07-03 11:00,3,33.55,33.61,33.38,33.43,223
20170901|2017-07-03 11:30,3,33.47,33.53,33.3,33.35,287
20170901|2017-07-03 12:00,3,33.33,33.37,33.29,33.3,18
20170901|2017-07-05 08:30,5,33.5,33.8,33.37,33.53,1091
20170901|2017-07-05 09:00,5,33.52,33.65,33.47,33.49,432
20170901|2017-07-05 09:30,5,33.48,33.62,33.39,33.45,273
20170901|2017-07-05 10:00,5,33.47,33.55,33.42,33.52,590
20170901|2017-07-05 10:30,5,33.52,33.56,32.18,32.98,1333
20170901|2017-07-05 11:00,5,32.99,33.22,32.88,32.99,692
20170901|2017-07-05 11:30,5,33.01,33.25,32.98,33.23,241
20170901|2017-07-05 12:00,5,33.25,33.37,33.19,33.32,432
20170901|2017-07-05 12:30,5,33.33,33.39,33.22,33.28,408
20170901|2017-07-05 13:00,5,33.33,33.43,33.28,33.36,265
20170901|2017-07-05 19:00,6,33.34,33.34,33.19,33.25,46
20170901|2017-07-05 19:30,6,33.25,33.28,33.2,33.22,34
20170901|2017-07-05 20:00,6,33.2,33.3,33.14,33.18,173
20170901|2017-07-05 20:30,6,33.2,33.23,33.16,33.16,79
20170901|2017-07-05 21:00,6,33.15,33.16,33.1,33.13,72
20170901|2017-07-05 21:30,6,33.13,33.19,33.13,33.18,13
20170901|2017-07-05 22:00,6,33.2,33.2,33.2,33.2,10
20170901|2017-07-05 22:30,6,33.2,33.21,33.2,33.21,4
20170901|2017-07-05 23:00,6,33.21,33.23,33.21,33.23,3
20170901|2017-07-05 23:30,6,33.21,33.21,33.21,33.21,2
20170901|2017-07-06 00:00,6,33.18,33.19,33.18,33.19,12
20170901|2017-07-06 00:30,6,33.2,33.2,33.16,33.17,11
20170901|2017-07-06 01:00,6,33.19,33.21,33.18,33.19,9
20170901|2017-07-06 01:30,6,33.19,33.21,33.19,33.21,23
20170901|2017-07-06 02:00,6,33.23,33.28,33.23,33.25,11
20170901|2017-07-06 02:30,6,33.22,33.22,33.16,33.19,12
20170901|2017-07-06 03:00,6,33.2,33.2,33.19,33.19,16
20170901|2017-07-06 03:30,6,33.19,33.2,33.17,33.2,64
20170901|2017-07-06 04:00,6,33.2,33.2,33.18,33.19,97
20170901|2017-07-06 04:30,6,33.16,33.2,33.16,33.2,84
20170901|2017-07-06 05:00,6,33.15,33.24,33.14,33.24,41
20170901|2017-07-06 05:30,6,33.25,33.25,33.21,33.24,33
20170901|2017-07-06 06:00,6,33.24,33.24,33.18,33.23,9
20170901|2017-07-06 06:30,6,33.25,33.27,33.2,33.2,12
20170901|2017-07-06 07:00,6,33.22,33.26,33.22,33.26,10
20170901|2017-07-06 07:30,6,33.26,33.26,33.1,33.1,23
20170901|2017-07-06 08:30,6,33.12,33.28,33.12,33.15,688
20170901|2017-07-06 09:00,6,33.16,33.24,33.12,33.2,165
20170901|2017-07-06 09:30,6,33.19,33.2,33.1,33.12,99
20170901|2017-07-06 10:00,6,33.13,33.24,33.12,33.15,281
20170901|2017-07-06 10:30,6,33.14,33.21,33.07,33.1,97
20170901|2017-07-06 11:00,6,33.09,33.17,33.08,33.12,153
20170901|2017-07-06 11:30,6,33.13,33.23,33.09,33.17,171
20170901|2017-07-06 12:00,6,33.18,33.21,33.13,33.14,194
20170901|2017-07-06 12:30,6,33.12,33.13,32.94,32.94,688
20170901|2017-07-06 13:00,6,32.93,33.11,32.88,33,1215
20170901|2017-07-06 19:00,7,33.03,33.03,32.93,32.94,48
20170901|2017-07-06 19:30,7,32.91,32.96,32.91,32.95,54
20170901|2017-07-06 20:00,7,32.97,33,32.96,32.97,88
20170901|2017-07-06 20:30,7,32.96,32.96,32.93,32.96,16
20170901|2017-07-06 21:00,7,32.94,32.95,32.93,32.95,7
20170901|2017-07-06 21:30,7,32.92,32.92,32.89,32.89,27
20170901|2017-07-06 22:00,7,32.88,32.88,32.78,32.82,45
20170901|2017-07-06 22:30,7,32.84,32.85,32.84,32.85,12
20170901|2017-07-06 23:00,7,32.85,32.85,32.82,32.83,35
20170901|2017-07-06 23:30,7,32.83,32.84,32.8,32.8,38
20170901|2017-07-07 00:00,7,32.82,32.82,32.79,32.79,29
20170901|2017-07-07 00:30,7,32.8,32.83,32.77,32.82,30
20170901|2017-07-07 01:00,7,32.85,32.87,32.83,32.87,15
20170901|2017-07-07 01:30,7,32.86,32.96,32.86,32.96,371
20170901|2017-07-07 02:00,7,32.93,32.94,32.91,32.94,15
20170901|2017-07-07 02:30,7,32.96,32.96,32.91,32.91,10
20170901|2017-07-07 03:00,7,32.92,33,32.92,32.96,58
20170901|2017-07-07 03:30,7,32.91,32.91,32.83,32.84,88
20170901|2017-07-07 04:00,7,32.84,32.86,32.84,32.85,67
20170901|2017-07-07 04:30,7,32.85,32.85,32.8,32.83,107
20170901|2017-07-07 05:00,7,32.85,32.85,32.75,32.75,123
20170901|2017-07-07 05:30,7,32.76,32.78,32.76,32.78,10
20170901|2017-07-07 06:00,7,32.8,32.8,32.77,32.78,7
20170901|2017-07-07 06:30,7,32.79,32.79,32.75,32.75,53
20170901|2017-07-07 07:00,7,32.79,32.81,32.79,32.81,12
20170901|2017-07-07 07:30,7,32.81,32.83,32.78,32.83,28
20170901|2017-07-07 08:30,7,32.9,33.11,32.87,33,363
20170901|2017-07-07 09:00,7,33.01,33.06,32.96,33.05,196
20170901|2017-07-07 09:30,7,33.03,33.05,32.98,33,625
20170901|2017-07-07 10:00,7,33.02,33.23,33.02,33.2,170
20170901|2017-07-07 10:30,7,33.19,33.25,33.12,33.23,356
20170901|2017-07-07 11:00,7,33.23,33.26,33.08,33.11,164
20170901|2017-07-07 11:30,7,33.13,33.18,32.99,32.99,166
20170901|2017-07-07 12:00,7,33.01,33.04,32.91,33.01,157
20170901|2017-07-07 12:30,7,33.02,33.05,32.96,33.05,427
20170901|2017-07-07 13:00,7,33.05,33.08,32.94,32.98,373
20170901|2017-07-09 19:00,10,33.02,33.31,33.02,33.12,425
20170901|2017-07-09 19:30,10,33.15,33.18,33.13,33.13,25
20170901|2017-07-09 20:00,10,33.13,33.19,33.11,33.15,76
20170901|2017-07-09 20:30,10,33.14,33.15,33.12,33.12,174
20170901|2017-07-09 21:00,10,33.15,33.2,33.15,33.16,80
20170901|2017-07-09 21:30,10,33.17,33.2,33.17,33.2,6
20170901|2017-07-09 22:00,10,33.19,33.19,33.19,33.19,2
20170901|2017-07-09 22:30,10,33.19,33.2,33.18,33.18,5
20170901|2017-07-09 23:00,10,33.18,33.18,33.16,33.16,2
20170901|2017-07-09 23:30,10,33.19,33.19,33.19,33.19,3
20170901|2017-07-10 00:00,10,33.19,33.19,33.18,33.19,9
20170901|2017-07-10 00:30,10,33.2,33.21,33.15,33.17,34
20170901|2017-07-10 01:00,10,33.16,33.16,33.16,33.16,3
20170901|2017-07-10 01:30,10,33.16,33.17,33.15,33.17,121
20170901|2017-07-10 02:00,10,33.17,33.24,33.17,33.24,59
20170901|2017-07-10 02:30,10,33.24,33.38,33.24,33.38,63
20170901|2017-07-10 03:00,10,33.36,33.36,33.3,33.33,178
20170901|2017-07-10 03:30,10,33.34,33.47,33.34,33.45,136
20170901|2017-07-10 04:00,10,33.44,33.49,33.42,33.42,128
20170901|2017-07-10 04:30,10,33.39,33.41,33.35,33.39,65
20170901|2017-07-10 05:00,10,33.39,33.4,33.37,33.37,54
20170901|2017-07-10 05:30,10,33.37,33.4,33.36,33.36,26
20170901|2017-07-10 06:00,10,33.36,33.39,33.33,33.34,241
20170901|2017-07-10 06:30,10,33.35,33.35,33.24,33.28,90
20170901|2017-07-10 07:00,10,33.28,33.33,33.28,33.33,12
20170901|2017-07-10 07:30,10,33.33,33.44,33.31,33.42,40
20170901|2017-07-10 08:30,10,33.4,33.48,33.34,33.47,517
20170901|2017-07-10 09:00,10,33.46,33.64,33.46,33.59,448
20170901|2017-07-10 09:30,10,33.6,33.64,33.57,33.58,355
20170901|2017-07-10 10:00,10,33.59,33.65,33.53,33.62,322
20170901|2017-07-10 10:30,10,33.64,33.83,33.64,33.77,909
20170901|2017-07-10 11:00,10,33.77,33.83,33.77,33.78,551
20170901|2017-07-10 11:30,10,33.81,33.92,33.8,33.86,253
20170901|2017-07-10 12:00,10,33.86,33.89,33.69,33.77,518
20170901|2017-07-10 12:30,10,33.78,33.85,33.73,33.85,219
20170901|2017-07-10 13:00,10,33.84,33.86,33.78,33.86,482
20170901|2017-07-10 19:00,11,33.84,34.05,33.84,33.88,128
20170901|2017-07-10 19:30,11,33.88,33.92,33.85,33.88,37
20170901|2017-07-10 20:00,11,33.83,33.9,33.81,33.88,36
20170901|2017-07-10 20:30,11,33.88,33.89,33.84,33.86,48
20170901|2017-07-10 21:00,11,33.83,33.83,33.77,33.77,10
20170901|2017-07-10 21:30,11,33.77,33.8,33.76,33.78,31
20170901|2017-07-10 22:00,11,33.77,33.77,33.7,33.7,96
20170901|2017-07-10 22:30,11,33.73,33.73,33.7,33.7,121
20170901|2017-07-10 23:00,11,33.72,33.72,33.72,33.72,4
20170901|2017-07-10 23:30,11,33.71,33.71,33.68,33.7,9
20170901|2017-07-11 00:00,11,33.67,33.67,33.59,33.65,26
20170901|2017-07-11 00:30,11,33.56,33.57,33.38,33.44,244
20170901|2017-07-11 01:00,11,33.43,33.6,33.42,33.6,226
20170901|2017-07-11 01:30,11,33.58,33.76,33.58,33.76,7
20170901|2017-07-11 02:00,11,33.67,33.67,33.65,33.65,6
20170901|2017-07-11 02:30,11,33.6,33.73,33.6,33.65,14
20170901|2017-07-11 03:00,11,33.64,33.64,33.53,33.57,8
20170901|2017-07-11 03:30,11,33.56,33.57,33.53,33.53,66
20170901|2017-07-11 04:00,11,33.54,33.58,33.54,33.58,37
20170901|2017-07-11 04:30,11,33.55,33.55,33.5,33.5,55
20170901|2017-07-11 05:00,11,33.47,33.47,33.46,33.46,2
20170901|2017-07-11 05:30,11,33.46,33.47,33.43,33.44,26
20170901|2017-07-11 06:00,11,33.44,33.46,33.39,33.45,20
20170901|2017-07-11 06:30,11,33.45,33.45,33.39,33.41,50
20170901|2017-07-11 07:00,11,33.46,33.75,33.46,33.65,241
20170901|2017-07-11 07:30,11,33.65,33.65,33.55,33.55,11
20170901|2017-07-11 08:30,11,33.69,33.75,33.5,33.72,556
20170901|2017-07-11 09:00,11,33.73,33.73,33.56,33.69,106
20170901|2017-07-11 09:30,11,33.71,33.89,33.71,33.84,323
20170901|2017-07-11 10:00,11,33.83,33.83,33.74,33.81,199
20170901|2017-07-11 10:30,11,33.82,33.84,33.75,33.83,181
20170901|2017-07-11 11:00,11,33.82,33.86,33.72,33.73,392
20170901|2017-07-11 11:30,11,33.77,33.87,33.75,33.85,208
20170901|2017-07-11 12:00,11,33.83,33.92,33.82,33.87,277
20170901|2017-07-11 12:30,11,33.88,33.93,33.85,33.92,375
20170901|2017-07-11 13:00,11,33.91,33.99,33.81,33.9,424
20170901|2017-07-11 19:00,12,33.82,33.89,33.81,33.88,107
20170901|2017-07-11 19:30,12,33.88,33.88,33.86,33.86,2
20170901|2017-07-11 20:00,12,33.84,33.9,33.81,33.88,146
20170901|2017-07-11 20:30,12,33.88,33.88,33.88,33.88,1
20170901|2017-07-11 21:00,12,33.88,33.88,33.84,33.84,6
20170901|2017-07-11 21:30,12,33.84,33.84,33.84,33.84,3
20170901|2017-07-11 23:00,12,33.86,33.87,33.86,33.87,2
20170901|2017-07-11 23:30,12,33.83,33.83,33.83,33.83,1
20170901|2017-07-12 00:00,12,33.8,33.82,33.8,33.82,3
20170901|2017-07-12 00:30,12,33.81,33.82,33.8,33.8,4
20170901|2017-07-12 01:00,12,33.76,33.8,33.75,33.8,8
20170901|2017-07-12 01:30,12,33.78,33.78,33.77,33.77,13
20170901|2017-07-12 02:00,12,33.77,33.82,33.74,33.74,11
20170901|2017-07-12 02:30,12,33.75,33.75,33.69,33.69,67
20170901|2017-07-12 03:00,12,33.74,33.77,33.71,33.77,52
20170901|2017-07-12 03:30,12,33.75,33.75,33.7,33.7,48
20170901|2017-07-12 04:00,12,33.67,33.74,33.67,33.71,58
20170901|2017-07-12 04:30,12,33.71,33.73,33.67,33.67,61
20170901|2017-07-12 05:00,12,33.69,33.73,33.69,33.73,57
20170901|2017-07-12 05:30,12,33.71,33.71,33.64,33.7,36
20170901|2017-07-12 06:00,12,33.71,33.72,33.64,33.69,16
20170901|2017-07-12 06:30,12,33.66,33.68,33.62,33.62,24
20170901|2017-07-12 07:00,12,33.64,33.71,33.6,33.67,60
20170901|2017-07-12 07:30,12,33.68,33.75,33.67,33.75,99
20170901|2017-07-12 08:30,12,33.78,33.81,33.58,33.81,424
20170901|2017-07-12 09:00,12,33.81,33.87,33.67,33.81,880
20170901|2017-07-12 09:30,12,33.83,33.84,33.77,33.79,214
20170901|2017-07-12 10:00,12,33.79,33.79,33.7,33.71,258
20170901|2017-07-12 10:30,12,33.68,33.78,33.65,33.78,384
20170901|2017-07-12 11:00,12,33.79,33.91,33.65,33.76,419
20170901|2017-07-12 11:30,12,33.76,33.8,33.47,33.7,832
20170901|2017-07-12 12:00,12,33.7,33.71,33.49,33.62,282
20170901|2017-07-12 12:30,12,33.59,33.76,33.59,33.73,117
20170901|2017-07-12 13:00,12,33.75,33.82,33.61,33.66,992
20170901|2017-07-12 19:00,13,33.6,33.6,33.33,33.52,233
20170901|2017-07-12 19:30,13,33.45,33.45,33.41,33.44,13
20170901|2017-07-12 20:00,13,33.42,33.5,33.37,33.38,168
20170901|2017-07-12 20:30,13,33.38,33.38,33.38,33.38,8
20170901|2017-07-12 21:30,13,33.36,33.36,33.27,33.28,175
20170901|2017-07-12 22:00,13,33.28,33.33,33.28,33.33,49
20170901|2017-07-12 22:30,13,33.33,33.33,33.33,33.33,2
20170901|2017-07-12 23:00,13,33.38,33.38,33.37,33.37,12
20170901|2017-07-12 23:30,13,33.39,33.4,33.37,33.37,15
20170901|2017-07-13 00:00,13,33.36,33.4,33.36,33.4,29
20170901|2017-07-13 00:30,13,33.37,33.37,33.32,33.32,22
20170901|2017-07-13 01:00,13,33.35,33.35,33.31,33.31,14
20170901|2017-07-13 01:30,13,33.35,33.36,33.33,33.35,44
20170901|2017-07-13 02:00,13,33.38,33.42,33.36,33.36,17
20170901|2017-07-13 02:30,13,33.36,33.36,33.34,33.34,2
20170901|2017-07-13 03:00,13,33.34,33.34,33.33,33.33,6
20170901|2017-07-13 03:30,13,33.33,33.33,33.33,33.33,1
20170901|2017-07-13 04:30,13,33.34,33.34,33.3,33.3,8
20170901|2017-07-13 05:00,13,33.31,33.31,33.28,33.28,7
20170901|2017-07-13 05:30,13,33.3,33.31,33.28,33.29,179
20170901|2017-07-13 06:00,13,33.29,33.32,33.28,33.32,84
20170901|2017-07-13 06:30,13,33.32,33.37,33.31,33.36,68
20170901|2017-07-13 07:00,13,33.34,33.34,33.28,33.3,20
20170901|2017-07-13 07:30,13,33.28,33.3,33.25,33.28,427
20170901|2017-07-13 08:30,13,33.33,33.33,33.17,33.32,613
20170901|2017-07-13 09:00,13,33.29,33.48,33.29,33.41,144
20170901|2017-07-13 09:30,13,33.4,33.44,33.34,33.4,114
20170901|2017-07-13 10:00,13,33.42,33.46,33.37,33.38,223
20170901|2017-07-13 10:30,13,33.42,33.5,33.35,33.47,370
20170901|2017-07-13 11:00,13,33.47,33.47,33.34,33.4,267
20170901|2017-07-13 11:30,13,33.39,33.43,33.26,33.26,661
20170901|2017-07-13 12:00,13,33.26,33.28,33.19,33.26,179
20170901|2017-07-13 12:30,13,33.24,33.27,33.18,33.24,597
20170901|2017-07-13 13:00,13,33.25,33.3,33.15,33.25,749
20170901|2017-07-13 19:00,14,33,33.11,33,33.1,192
20170901|2017-07-13 19:30,14,33.1,33.13,33.1,33.13,100
20170901|2017-07-13 20:00,14,33.1,33.15,33.1,33.1,52
20170901|2017-07-13 20:30,14,33.07,33.08,33.05,33.08,5
20170901|2017-07-13 21:00,14,33.07,33.07,33.01,33.01,77
20170901|2017-07-13 21:30,14,33.06,33.1,33.06,33.1,20
20170901|2017-07-13 22:00,14,33.1,33.1,33.1,33.1,4
20170901|2017-07-13 22:30,14,33.1,33.1,33.1,33.1,4
20170901|2017-07-13 23:00,14,33.12,33.14,33.12,33.12,4
20170901|2017-07-13 23:30,14,33.16,33.21,33.15,33.16,24
20170901|2017-07-14 00:00,14,33.14,33.14,33.13,33.14,22
20170901|2017-07-14 00:30,14,33.19,33.2,33.17,33.18,16
20170901|2017-07-14 01:00,14,33.18,33.19,33.17,33.18,10
20170901|2017-07-14 01:30,14,33.17,33.22,33.17,33.19,112
20170901|2017-07-14 02:00,14,33.27,33.27,33.27,33.27,1
20170901|2017-07-14 02:30,14,33.24,33.26,33.24,33.26,42
20170901|2017-07-14 03:00,14,33.27,33.3,33.27,33.3,17
20170901|2017-07-14 03:30,14,33.3,33.32,33.3,33.31,14
20170901|2017-07-14 04:00,14,33.28,33.28,33.27,33.27,112
20170901|2017-07-14 04:30,14,33.27,33.28,33.27,33.28,24
20170901|2017-07-14 05:00,14,33.25,33.28,33.24,33.28,32
20170901|2017-07-14 05:30,14,33.3,33.3,33.23,33.23,29
20170901|2017-07-14 06:00,14,33.23,33.25,33.23,33.24,30
20170901|2017-07-14 06:30,14,33.25,33.25,33.24,33.24,24
20170901|2017-07-14 07:00,14,33.25,33.25,33.21,33.25,18
20170901|2017-07-14 07:30,14,33.28,33.32,33.28,33.32,8
20170901|2017-07-14 08:30,14,33.32,33.36,33.21,33.32,377
20170901|2017-07-14 09:00,14,33.28,33.35,33.23,33.33,393
20170901|2017-07-14 09:30,14,33.32,33.34,33.26,33.34,187
20170901|2017-07-14 10:00,14,33.39,33.44,33.34,33.4,378
20170901|2017-07-14 10:30,14,33.39,33.41,33.31,33.36,418
20170901|2017-07-14 11:00,14,33.37,33.37,33.24,33.33,272
20170901|2017-07-14 11:30,14,33.31,33.34,33.17,33.26,140
20170901|2017-07-14 12:00,14,33.28,33.33,33.26,33.27,280
20170901|2017-07-14 12:30,14,33.28,33.31,33.24,33.26,179
20170901|2017-07-14 13:00,14,33.27,33.57,33.22,33.54,326
20170901|2017-07-16 19:00,17,33.44,33.48,33.39,33.42,26
20170901|2017-07-16 19:30,17,33.41,33.44,33.37,33.42,18
20170901|2017-07-16 20:00,17,33.4,33.4,33.34,33.39,8
20170901|2017-07-16 20:30,17,33.38,33.38,33.34,33.34,17
20170901|2017-07-16 21:00,17,33.39,33.39,33.36,33.39,19
20170901|2017-07-16 21:30,17,33.38,33.38,33.36,33.36,17
20170901|2017-07-16 22:00,17,33.42,33.42,33.41,33.41,5
20170901|2017-07-16 22:30,17,33.4,33.43,33.4,33.43,22
20170901|2017-07-16 23:00,17,33.43,33.43,33.43,33.43,8
20170901|2017-07-16 23:30,17,33.43,33.44,33.43,33.43,23
20170901|2017-07-17 00:00,17,33.43,33.44,33.43,33.44,47
20170901|2017-07-17 00:30,17,33.43,33.43,33.41,33.42,14
20170901|2017-07-17 01:00,17,33.36,33.36,33.35,33.35,60
20170901|2017-07-17 01:30,17,33.37,33.37,33.35,33.36,99
20170901|2017-07-17 02:00,17,33.36,33.38,33.36,33.37,32
20170901|2017-07-17 02:30,17,33.33,33.35,33.33,33.35,3
20170901|2017-07-17 03:00,17,33.37,33.39,33.35,33.38,8
20170901|2017-07-17 03:30,17,33.36,33.37,33.31,33.33,14
20170901|2017-07-17 04:00,17,33.33,33.33,33.32,33.32,2
20170901|2017-07-17 04:30,17,33.33,33.34,33.32,33.34,8
20170901|2017-07-17 05:00,17,33.38,33.39,33.37,33.39,4
20170901|2017-07-17 05:30,17,33.41,33.44,33.39,33.39,7
20170901|2017-07-17 06:00,17,33.4,33.51,33.4,33.51,14
20170901|2017-07-17 06:30,17,33.43,33.47,33.43,33.46,10
20170901|2017-07-17 07:30,17,33.42,33.44,33.42,33.43,12
20170901|2017-07-17 08:30,17,33.51,33.61,33.38,33.42,252
20170901|2017-07-17 09:00,17,33.4,33.42,33.33,33.38,125
20170901|2017-07-17 09:30,17,33.4,33.47,33.38,33.47,51
20170901|2017-07-17 10:00,17,33.49,33.55,33.48,33.53,163
20170901|2017-07-17 10:30,17,33.53,33.54,33.47,33.53,286
20170901|2017-07-17 11:00,17,33.5,33.55,33.37,33.4,408
20170901|2017-07-17 11:30,17,33.39,33.39,33.21,33.22,329
20170901|2017-07-17 12:00,17,33.23,33.24,33.19,33.2,99
20170901|2017-07-17 12:30,17,33.23,33.23,33.17,33.2,76
20170901|2017-07-17 13:00,17,33.2,33.22,33.1,33.14,277
20170901|2017-07-17 19:00,18,33.31,33.4,33.31,33.39,94
20170901|2017-07-17 19:30,18,33.38,33.42,33.35,33.38,55
20170901|2017-07-17 20:00,18,33.43,33.43,33.32,33.33,95
20170901|2017-07-17 20:30,18,33.33,33.34,33.33,33.34,2
20170901|2017-07-17 21:00,18,33.38,33.4,33.33,33.34,112
20170901|2017-07-17 21:30,18,33.37,33.37,33.37,33.37,3
20170901|2017-07-17 22:00,18,33.36,33.36,33.34,33.34,3
20170901|2017-07-17 22:30,18,33.31,33.35,33.31,33.35,5
20170901|2017-07-17 23:00,18,33.37,33.37,33.37,33.37,1
20170901|2017-07-17 23:30,18,33.35,33.37,33.35,33.35,13
20170901|2017-07-18 00:00,18,33.35,33.35,33.35,33.35,7
20170901|2017-07-18 00:30,18,33.31,33.31,33.17,33.17,70
20170901|2017-07-18 01:00,18,33.23,33.23,33.23,33.23,2
20170901|2017-07-18 01:30,18,33.22,33.25,33.22,33.25,121
20170901|2017-07-18 02:00,18,33.21,33.25,33.2,33.23,36
20170901|2017-07-18 02:30,18,33.24,33.27,33.23,33.27,117
20170901|2017-07-18 03:00,18,33.25,33.28,33.22,33.28,9
20170901|2017-07-18 03:30,18,33.32,33.34,33.3,33.34,10
20170901|2017-07-18 04:00,18,33.35,33.35,33.32,33.34,5
20170901|2017-07-18 04:30,18,33.36,33.4,33.36,33.4,9
20170901|2017-07-18 05:00,18,33.4,33.41,33.38,33.4,67
20170901|2017-07-18 05:30,18,33.44,33.44,33.44,33.44,2
20170901|2017-07-18 06:00,18,33.4,33.44,33.35,33.42,28
20170901|2017-07-18 06:30,18,33.41,33.44,33.4,33.42,12
20170901|2017-07-18 07:00,18,33.43,33.5,33.43,33.45,124
20170901|2017-07-18 07:30,18,33.46,33.47,33.46,33.47,8
20170901|2017-07-18 08:30,18,33.5,33.57,33.47,33.52,562
20170901|2017-07-18 09:00,18,33.52,33.55,33.46,33.46,89
20170901|2017-07-18 09:30,18,33.46,33.52,33.42,33.52,59
20170901|2017-07-18 10:00,18,33.51,33.59,33.47,33.57,824
20170901|2017-07-18 10:30,18,33.57,33.72,33.54,33.54,926
20170901|2017-07-18 11:00,18,33.55,33.57,33.4,33.43,187
20170901|2017-07-18 11:30,18,33.4,33.45,33.28,33.32,265
20170901|2017-07-18 12:00,18,33.33,33.38,33.31,33.37,72
20170901|2017-07-18 12:30,18,33.35,33.39,33.32,33.35,355
20170901|2017-07-18 13:00,18,33.36,33.36,33.23,33.29,382
20170901|2017-07-18 19:00,19,33.3,33.33,33.15,33.29,36
20170901|2017-07-18 19:30,19,33.24,33.3,33.24,33.3,2
20170901|2017-07-18 20:00,19,33.32,33.38,33.32,33.38,7
20170901|2017-07-18 20:30,19,33.27,33.27,33.24,33.24,4
20170901|2017-07-18 21:00,19,33.22,33.25,33.2,33.25,18
20170901|2017-07-18 21:30,19,33.25,33.25,33.2,33.2,48
20170901|2017-07-18 22:00,19,33.24,33.24,33.23,33.23,7
20170901|2017-07-18 23:00,19,33.25,33.25,33.22,33.22,3
20170901|2017-07-18 23:30,19,33.21,33.21,33.21,33.21,2
20170901|2017-07-19 00:00,19,33.21,33.25,33.21,33.24,14
20170901|2017-07-19 00:30,19,33.22,33.23,33.22,33.23,7
20170901|2017-07-19 01:00,19,33.24,33.25,33.24,33.25,4
20170901|2017-07-19 01:30,19,33.25,33.27,33.25,33.27,59
20170901|2017-07-19 02:00,19,33.29,33.41,33.29,33.37,150
20170901|2017-07-19 03:00,19,33.35,33.35,33.32,33.32,8
20170901|2017-07-19 04:00,19,33.38,33.38,33.36,33.38,23
20170901|2017-07-19 04:30,19,33.39,33.42,33.39,33.41,36
20170901|2017-07-19 05:00,19,33.42,33.42,33.4,33.4,2
20170901|2017-07-19 05:30,19,33.39,33.39,33.39,33.39,1
20170901|2017-07-19 06:00,19,33.37,33.39,33.34,33.34,5
20170901|2017-07-19 06:30,19,33.33,33.4,33.33,33.4,2
20170901|2017-07-19 07:00,19,33.35,33.39,33.34,33.39,3
20170901|2017-07-19 07:30,19,33.37,33.39,33.37,33.39,2
20170901|2017-07-19 08:30,19,33.43,33.63,33.37,33.52,462
20170901|2017-07-19 09:00,19,33.54,33.73,33.54,33.67,306
20170901|2017-07-19 09:30,19,33.68,33.81,33.63,33.64,449
20170901|2017-07-19 10:00,19,33.65,33.68,33.56,33.61,401
20170901|2017-07-19 10:30,19,33.63,33.63,33.43,33.53,394
20170901|2017-07-19 11:00,19,33.53,33.59,33.51,33.55,112
20170901|2017-07-19 11:30,19,33.55,33.62,33.53,33.58,116
20170901|2017-07-19 12:00,19,33.61,33.61,33.54,33.56,43
20170901|2017-07-19 12:30,19,33.55,33.55,33.49,33.54,131
20170901|2017-07-19 13:00,19,33.53,33.63,33.5,33.62,316
20170901|2017-07-19 19:00,20,33.6,33.66,33.6,33.64,16
20170901|2017-07-19 19:30,20,33.66,33.66,33.66,33.66,1
20170901|2017-07-19 20:00,20,33.62,33.67,33.61,33.67,162
20170901|2017-07-19 21:00,20,33.6,33.6,33.6,33.6,2
20170901|2017-07-19 21:30,20,33.62,33.62,33.58,33.58,4
20170901|2017-07-19 22:00,20,33.57,33.57,33.56,33.56,3
20170901|2017-07-19 23:00,20,33.6,33.6,33.6,33.6,1
20170901|2017-07-20 00:00,20,33.6,33.6,33.59,33.59,3
20170901|2017-07-20 00:30,20,33.58,33.62,33.58,33.61,16
20170901|2017-07-20 01:30,20,33.59,33.59,33.58,33.58,6
20170901|2017-07-20 02:00,20,33.61,33.67,33.61,33.67,25
20170901|2017-07-20 02:30,20,33.66,33.66,33.65,33.65,3
20170901|2017-07-20 03:00,20,33.65,33.68,33.64,33.64,248
20170901|2017-07-20 03:30,20,33.68,33.75,33.65,33.75,155
20170901|2017-07-20 04:00,20,33.75,33.78,33.73,33.77,123
20170901|2017-07-20 04:30,20,33.77,33.86,33.76,33.83,244
20170901|2017-07-20 05:00,20,33.83,33.86,33.82,33.86,127
20170901|2017-07-20 05:30,20,33.82,33.86,33.82,33.84,28
20170901|2017-07-20 06:00,20,33.86,33.89,33.86,33.86,17
20170901|2017-07-20 06:30,20,33.85,33.87,33.84,33.87,30
20170901|2017-07-20 07:00,20,33.83,33.87,33.81,33.87,22
20170901|2017-07-20 07:30,20,33.87,33.9,33.81,33.86,79
20170901|2017-07-20 08:30,20,33.9,33.96,33.73,33.79,722
20170901|2017-07-20 09:00,20,33.81,34.01,33.78,33.93,351
20170901|2017-07-20 09:30,20,33.93,34.07,33.91,34.06,278
20170901|2017-07-20 10:00,20,34.08,34.08,33.83,33.91,562
20170901|2017-07-20 10:30,20,33.9,33.94,33.87,33.89,313
20170901|2017-07-20 11:00,20,33.88,34.07,33.87,34,426
20170901|2017-07-20 11:30,20,34.01,34.04,33.94,33.99,265
20170901|2017-07-20 12:00,20,34,34.02,33.94,34.02,469
20170901|2017-07-20 12:30,20,34.02,34.05,33.95,33.99,615
20170901|2017-07-20 13:00,20,33.99,34.17,33.94,34.11,1223
20170901|2017-07-20 19:00,21,34.06,34.06,33.99,33.99,17
20170901|2017-07-20 19:30,21,33.98,34.05,33.97,34.03,40
20170901|2017-07-20 20:00,21,33.97,33.97,33.92,33.93,24
20170901|2017-07-20 20:30,21,33.98,33.99,33.98,33.99,2
20170901|2017-07-20 21:00,21,33.97,33.97,33.97,33.97,5
20170901|2017-07-20 21:30,21,33.97,33.97,33.77,33.77,264
20170901|2017-07-20 22:00,21,33.77,33.85,33.77,33.85,36
20170901|2017-07-20 22:30,21,33.88,33.88,33.86,33.86,3
20170901|2017-07-20 23:00,21,33.86,33.86,33.86,33.86,3
20170901|2017-07-20 23:30,21,33.84,33.84,33.84,33.84,4
20170901|2017-07-21 00:00,21,33.87,33.87,33.86,33.86,3
20170901|2017-07-21 00:30,21,33.85,33.85,33.85,33.85,1
20170901|2017-07-21 01:00,21,33.87,33.9,33.87,33.9,62
20170901|2017-07-21 01:30,21,33.94,33.97,33.93,33.97,5
20170901|2017-07-21 02:00,21,33.92,33.93,33.91,33.91,16
20170901|2017-07-21 02:30,21,33.86,33.87,33.85,33.85,17
20170901|2017-07-21 03:00,21,33.87,33.89,33.87,33.87,16
20170901|2017-07-21 04:00,21,33.91,33.94,33.9,33.94,58
20170901|2017-07-21 04:30,21,33.89,33.91,33.88,33.91,7
20170901|2017-07-21 05:00,21,33.9,33.95,33.9,33.94,36
20170901|2017-07-21 05:30,21,33.94,33.96,33.9,33.96,227
20170901|2017-07-21 06:00,21,33.91,33.91,33.89,33.89,41
20170901|2017-07-21 06:30,21,33.9,33.92,33.89,33.92,12
20170901|2017-07-21 07:00,21,33.92,33.96,33.92,33.95,22
20170901|2017-07-21 07:30,21,33.96,33.96,33.94,33.96,93
20170901|2017-07-21 08:30,21,33.94,34.06,33.88,33.93,474
20170901|2017-07-21 09:00,21,33.91,33.97,33.84,33.86,209
20170901|2017-07-21 09:30,21,33.84,33.87,33.79,33.82,137
20170901|2017-07-21 10:00,21,33.82,33.86,33.8,33.81,201
20170901|2017-07-21 10:30,21,33.81,33.88,33.78,33.87,118
20170901|2017-07-21 11:00,21,33.86,33.9,33.83,33.83,155
20170901|2017-07-21 11:30,21,33.83,33.96,33.83,33.93,190
20170901|2017-07-21 12:00,21,33.93,33.96,33.86,33.87,188
20170901|2017-07-21 12:30,21,33.88,33.96,33.86,33.92,665
20170901|2017-07-21 13:00,21,33.92,33.97,33.87,33.96,732
20170901|2017-07-23 19:00,24,33.77,33.8,33.69,33.76,41
20170901|2017-07-23 19:30,24,33.69,33.76,33.67,33.69,26
20170901|2017-07-23 20:00,24,33.66,33.68,33.47,33.5,410
20170901|2017-07-23 20:30,24,33.53,33.53,33.43,33.47,62
20170901|2017-07-23 21:00,24,33.4,33.42,33.38,33.41,34
20170901|2017-07-23 21:30,24,33.45,33.47,33.45,33.46,13
20170901|2017-07-23 22:00,24,33.44,33.49,33.44,33.47,8
20170901|2017-07-23 22:30,24,33.47,33.54,33.46,33.54,25
20170901|2017-07-23 23:00,24,33.56,33.59,33.56,33.58,4
20170901|2017-07-23 23:30,24,33.58,33.58,33.57,33.57,3
20170901|2017-07-24 00:00,24,33.54,33.54,33.54,33.54,5
20170901|2017-07-24 00:30,24,33.52,33.52,33.52,33.52,64
20170901|2017-07-24 01:00,24,33.52,33.52,33.47,33.47,33
20170901|2017-07-24 01:30,24,33.46,33.47,33.44,33.47,9
20170901|2017-07-24 02:00,24,33.5,33.57,33.5,33.57,15
20170901|2017-07-24 02:30,24,33.54,33.54,33.52,33.54,48
20170901|2017-07-24 03:00,24,33.54,33.59,33.54,33.59,79
20170901|2017-07-24 03:30,24,33.59,33.59,33.55,33.59,18
20170901|2017-07-24 04:00,24,33.6,33.64,33.55,33.55,212
20170901|2017-07-24 04:30,24,33.55,33.55,33.52,33.53,13
20170901|2017-07-24 05:00,24,33.51,33.54,33.51,33.51,16
20170901|2017-07-24 05:30,24,33.51,33.54,33.49,33.54,29
20170901|2017-07-24 06:00,24,33.53,33.7,33.53,33.68,129
20170901|2017-07-24 06:30,24,33.68,33.68,33.58,33.65,100
20170901|2017-07-24 07:00,24,33.58,33.6,33.52,33.59,38
20170901|2017-07-24 07:30,24,33.59,33.62,33.55,33.57,126
20170901|2017-07-24 08:30,24,33.55,33.68,33.46,33.58,520
20170901|2017-07-24 09:00,24,33.55,33.63,33.48,33.55,560
20170901|2017-07-24 09:30,24,33.54,33.65,33.54,33.61,289
20170901|2017-07-24 10:00,24,33.62,33.69,33.6,33.66,521
20170901|2017-07-24 10:30,24,33.69,33.7,33.63,33.66,411
20170901|2017-07-24 11:00,24,33.66,33.7,33.65,33.65,241
20170901|2017-07-24 11:30,24,33.66,33.7,33.62,33.65,521
20170901|2017-07-24 12:00,24,33.65,33.66,33.6,33.61,102
20170901|2017-07-24 12:30,24,33.63,33.7,33.58,33.64,411
20170901|2017-07-24 13:00,24,33.65,33.77,33.63,33.77,1151
20170901|2017-07-24 19:00,25,34,34.26,34,34.16,694
20170901|2017-07-24 19:30,25,34.1,34.1,34,34,14
20170901|2017-07-24 20:00,25,33.95,33.96,33.91,33.94,117
20170901|2017-07-24 20:30,25,33.95,33.96,33.9,33.9,60
20170901|2017-07-24 21:00,25,33.95,33.98,33.94,33.97,11
20170901|2017-07-24 21:30,25,33.98,33.98,33.96,33.98,13
20170901|2017-07-24 22:00,25,33.96,33.96,33.96,33.96,1
20170901|2017-07-24 22:30,25,33.96,33.97,33.96,33.97,169
20170901|2017-07-24 23:00,25,33.98,34.04,33.98,34.04,3
20170901|2017-07-25 00:00,25,34,34,33.99,34,4
20170901|2017-07-25 00:30,25,34.02,34.07,34.02,34.05,6
20170901|2017-07-25 01:00,25,34.06,34.06,34.01,34.04,11
20170901|2017-07-25 01:30,25,34.05,34.08,34.05,34.05,209
20170901|2017-07-25 02:00,25,34.05,34.08,34.01,34.02,17
20170901|2017-07-25 02:30,25,34.01,34.04,33.96,33.96,20
20170901|2017-07-25 03:00,25,33.98,34,33.94,33.94,18
20170901|2017-07-25 03:30,25,33.93,33.93,33.87,33.92,57
20170901|2017-07-25 04:00,25,33.9,34.02,33.9,33.98,284
20170901|2017-07-25 04:30,25,33.98,34.08,33.98,34.08,27
20170901|2017-07-25 05:00,25,34.05,34.05,34,34,5
20170901|2017-07-25 05:30,25,34,34.05,34,34.01,153
20170901|2017-07-25 06:00,25,34.01,34.01,33.97,33.98,22
20170901|2017-07-25 06:30,25,33.97,33.97,33.93,33.94,85
20170901|2017-07-25 07:00,25,33.98,34.02,33.97,33.99,108
20170901|2017-07-25 07:30,25,33.98,33.98,33.94,33.95,10
20170901|2017-07-25 08:30,25,34.01,34.08,33.9,33.98,796
20170901|2017-07-25 09:00,25,33.99,33.99,33.76,33.85,408
20170901|2017-07-25 09:30,25,33.85,33.97,33.77,33.83,736
20170901|2017-07-25 10:00,25,33.82,33.9,33.79,33.89,445
20170901|2017-07-25 10:30,25,33.88,33.98,33.86,33.97,428
20170901|2017-07-25 11:00,25,33.97,33.99,33.88,33.93,447
20170901|2017-07-25 11:30,25,33.92,33.92,33.81,33.86,417
20170901|2017-07-25 12:00,25,33.84,33.93,33.84,33.93,375
20170901|2017-07-25 12:30,25,33.93,33.93,33.77,33.79,324
20170901|2017-07-25 13:00,25,33.79,33.8,33.57,33.59,1517
20170901|2017-07-25 19:00,26,33.6,33.63,33.54,33.63,295
20170901|2017-07-25 19:30,26,33.62,33.66,33.62,33.66,25
20170901|2017-07-25 20:00,26,33.7,33.78,33.69,33.77,207
20170901|2017-07-25 20:30,26,33.73,33.74,33.69,33.71,24
20170901|2017-07-25 21:00,26,33.68,33.68,33.68,33.68,10
20170901|2017-07-25 21:30,26,33.64,33.73,33.64,33.73,27
20170901|2017-07-25 22:00,26,33.69,33.7,33.68,33.7,6
20170901|2017-07-25 22:30,26,33.69,33.69,33.64,33.69,111
20170901|2017-07-25 23:00,26,33.64,33.64,33.64,33.64,4
20170901|2017-07-25 23:30,26,33.66,33.69,33.66,33.69,7
20170901|2017-07-26 00:00,26,33.63,33.63,33.63,33.63,3
20170901|2017-07-26 00:30,26,33.62,33.64,33.57,33.57,29
20170901|2017-07-26 01:00,26,33.55,33.57,33.54,33.57,14
20170901|2017-07-26 02:00,26,33.6,33.6,33.5,33.54,85
20170901|2017-07-26 02:30,26,33.54,33.68,33.54,33.68,207
20170901|2017-07-26 03:00,26,33.69,33.69,33.68,33.68,114
20170901|2017-07-26 03:30,26,33.68,33.69,33.63,33.64,21
20170901|2017-07-26 04:00,26,33.63,33.72,33.63,33.72,76
20170901|2017-07-26 04:30,26,33.74,33.76,33.73,33.76,38
20170901|2017-07-26 05:00,26,33.78,33.87,33.77,33.85,82
20170901|2017-07-26 05:30,26,33.85,33.87,33.85,33.87,57
20170901|2017-07-26 06:00,26,33.78,33.86,33.61,33.75,139
20170901|2017-07-26 06:30,26,33.75,33.79,33.65,33.7,80
20170901|2017-07-26 07:00,26,33.71,33.71,33.59,33.6,150
20170901|2017-07-26 07:30,26,33.62,33.66,33.58,33.62,53
20170901|2017-07-26 08:30,26,33.63,33.85,33.6,33.85,819
20170901|2017-07-26 09:00,26,33.84,33.86,33.68,33.73,798
20170901|2017-07-26 09:30,26,33.73,33.82,33.73,33.79,338
20170901|2017-07-26 10:00,26,33.78,33.8,33.65,33.67,279
20170901|2017-07-26 10:30,26,33.67,33.78,33.63,33.76,451
20170901|2017-07-26 11:00,26,33.76,33.84,33.75,33.81,758
20170901|2017-07-26 11:30,26,33.81,33.86,33.76,33.84,235
20170901|2017-07-26 12:00,26,33.84,33.95,33.83,33.89,639
20170901|2017-07-26 12:30,26,33.89,33.93,33.82,33.9,401
20170901|2017-07-26 13:00,26,33.9,34,33.78,33.87,723
20170901|2017-07-26 19:00,27,33.9,33.96,33.89,33.94,146
20170901|2017-07-26 19:30,27,33.96,33.96,33.94,33.95,7
20170901|2017-07-26 20:00,27,33.92,34,33.89,34,124
20170901|2017-07-26 20:30,27,34,34,33.96,33.96,9
20170901|2017-07-26 21:00,27,33.97,33.99,33.94,33.94,13
20170901|2017-07-26 21:30,27,34.03,34.03,33.96,33.96,42
20170901|2017-07-26 22:00,27,34.01,34.01,33.97,34,3
20170901|2017-07-26 22:30,27,34.01,34.05,33.99,33.99,52
20170901|2017-07-26 23:00,27,33.96,34,33.96,34,6
20170901|2017-07-26 23:30,27,33.99,33.99,33.97,33.97,14
20170901|2017-07-27 00:00,27,34,34,34,34,1
20170901|2017-07-27 00:30,27,33.97,34,33.95,34,10
20170901|2017-07-27 01:00,27,34,34,34,34,2
20170901|2017-07-27 01:30,27,33.99,34,33.96,34,8
20170901|2017-07-27 02:00,27,33.98,34.11,33.96,34.07,132
20170901|2017-07-27 02:30,27,34.08,34.15,34.08,34.15,221
20170901|2017-07-27 03:00,27,34.13,34.31,34.12,34.27,703
20170901|2017-07-27 03:30,27,34.27,34.33,34.23,34.25,193
20170901|2017-07-27 04:00,27,34.26,34.27,34.15,34.21,100
20170901|2017-07-27 04:30,27,34.21,34.21,34.19,34.19,49
20170901|2017-07-27 05:00,27,34.18,34.18,34.15,34.15,101
20170901|2017-07-27 05:30,27,34.16,34.18,34.15,34.15,17
20170901|2017-07-27 06:00,27,34.16,34.16,34.14,34.16,20
20170901|2017-07-27 06:30,27,34.16,34.17,34.1,34.12,158
20170901|2017-07-27 07:00,27,34.12,34.14,34.04,34.08,123
20170901|2017-07-27 07:30,27,34.09,34.12,34.06,34.11,81
20170901|2017-07-27 08:30,27,34.11,34.26,34.08,34.1,847
20170901|2017-07-27 09:00,27,34.1,34.15,34.06,34.1,245
20170901|2017-07-27 09:30,27,34.09,34.12,33.89,33.94,895
20170901|2017-07-27 10:00,27,33.95,33.97,33.78,33.84,489
20170901|2017-07-27 10:30,27,33.84,33.89,33.82,33.87,642
20170901|2017-07-27 11:00,27,33.87,33.92,33.85,33.88,181
20170901|2017-07-27 11:30,27,33.87,33.94,33.85,33.93,499
20170901|2017-07-27 12:00,27,33.9,33.95,33.85,33.95,341
20170901|2017-07-27 12:30,27,33.95,34.01,33.9,33.94,674
20170901|2017-07-27 13:00,27,33.95,33.99,33.9,33.95,622
20170901|2017-07-27 18:30,28,33.87,33.87,33.87,33.87,117
20170901|2017-07-27 19:00,28,33.88,33.95,33.87,33.89,199
20170901|2017-07-27 19:30,28,33.91,33.91,33.86,33.89,52
20170901|2017-07-27 20:00,28,33.88,33.89,33.83,33.86,13
20170901|2017-07-27 20:30,28,33.75,33.75,33.7,33.72,11
20170901|2017-07-27 21:00,28,33.72,33.74,33.71,33.74,10
20170901|2017-07-27 21:30,28,33.75,33.78,33.75,33.78,38
20170901|2017-07-27 22:00,28,33.77,33.77,33.68,33.68,209
20170901|2017-07-27 22:30,28,33.68,33.77,33.68,33.77,71
20170901|2017-07-27 23:00,28,33.79,33.79,33.76,33.76,3
20170901|2017-07-27 23:30,28,33.76,33.81,33.76,33.81,23
20170901|2017-07-28 00:00,28,33.8,33.8,33.76,33.78,94
20170901|2017-07-28 00:30,28,33.74,33.78,33.71,33.78,195
20170901|2017-07-28 01:00,28,33.78,33.82,33.78,33.79,126
20170901|2017-07-28 01:30,28,33.79,33.79,33.73,33.73,89
20170901|2017-07-28 02:00,28,33.74,33.88,33.74,33.86,57
20170901|2017-07-28 02:30,28,33.87,33.87,33.85,33.85,9
20170901|2017-07-28 03:00,28,33.85,33.85,33.85,33.85,2
20170901|2017-07-28 03:30,28,33.86,33.89,33.82,33.84,24
20170901|2017-07-28 04:00,28,33.86,33.88,33.8,33.87,23
20170901|2017-07-28 04:30,28,33.87,33.89,33.82,33.82,21
20170901|2017-07-28 05:00,28,33.82,33.82,33.79,33.81,21
20170901|2017-07-28 05:30,28,33.81,33.84,33.81,33.81,13
20170901|2017-07-28 06:00,28,33.84,33.87,33.84,33.84,9
20170901|2017-07-28 06:30,28,33.85,33.85,33.84,33.85,55
20170901|2017-07-28 07:00,28,33.81,33.84,33.81,33.82,114
20170901|2017-07-28 07:30,28,33.81,33.83,33.8,33.8,72
20170901|2017-07-28 08:30,28,33.82,33.89,33.78,33.85,1056
20170901|2017-07-28 09:00,28,33.87,33.95,33.85,33.94,417
20170901|2017-07-28 09:30,28,33.93,33.97,33.9,33.95,708
20170901|2017-07-28 10:00,28,33.94,34.17,33.94,34.17,1433
20170901|2017-07-28 10:30,28,34.17,34.29,34.09,34.28,1042
20170901|2017-07-28 11:00,28,34.27,35.29,34.27,35.01,4855
20170901|2017-07-28 11:30,28,35,35.09,34.84,34.9,2687
20170901|2017-07-28 12:00,28,34.9,34.98,34.7,34.88,1284
20170901|2017-07-28 12:30,28,34.87,34.95,34.79,34.88,1505
20170901|2017-07-28 13:00,28,34.88,34.91,34.65,34.72,1414
20170901|2017-07-30 19:00,31,34.68,34.77,34.39,34.54,533
20170901|2017-07-30 19:30,31,34.55,34.62,34.53,34.58,267
20170901|2017-07-30 20:00,31,34.56,34.56,34.48,34.53,32
20170901|2017-07-30 20:30,31,34.56,34.58,34.56,34.58,6
20170901|2017-07-30 21:00,31,34.59,34.59,34.57,34.59,4
20170901|2017-07-30 21:30,31,34.56,34.59,34.53,34.57,43
20170901|2017-07-30 22:00,31,34.55,34.56,34.53,34.56,6
20170901|2017-07-30 22:30,31,34.6,34.6,34.6,34.6,2
20170901|2017-07-31 00:00,31,34.58,34.58,34.58,34.58,2
20170901|2017-07-31 00:30,31,34.56,34.59,34.56,34.59,3
20170901|2017-07-31 01:00,31,34.57,34.57,34.57,34.57,4
20170901|2017-07-31 01:30,31,34.6,34.63,34.6,34.61,145
20170901|2017-07-31 02:00,31,34.6,34.61,34.56,34.58,28
20170901|2017-07-31 02:30,31,34.59,34.66,34.59,34.62,170
20170901|2017-07-31 03:00,31,34.63,34.68,34.63,34.64,103
20170901|2017-07-31 03:30,31,34.66,34.68,34.62,34.63,171
20170901|2017-07-31 04:00,31,34.63,34.63,34.59,34.62,52
20170901|2017-07-31 04:30,31,34.63,34.66,34.57,34.57,104
20170901|2017-07-31 05:00,31,34.53,34.56,34.53,34.56,3
20170901|2017-07-31 05:30,31,34.52,34.52,34.48,34.49,37
20170901|2017-07-31 06:00,31,34.5,34.5,34.43,34.49,106
20170901|2017-07-31 06:30,31,34.48,34.57,34.48,34.56,36
20170901|2017-07-31 07:00,31,34.57,34.61,34.57,34.59,120
20170901|2017-07-31 07:30,31,34.57,34.57,34.5,34.52,92
20170901|2017-07-31 08:30,31,34.5,34.61,34.47,34.61,772
20170901|2017-07-31 09:00,31,34.62,34.86,34.59,34.8,1394
20170901|2017-07-31 09:30,31,34.81,34.84,34.67,34.69,576
20170901|2017-07-31 10:00,31,34.71,34.87,34.68,34.87,276
20170901|2017-07-31 10:30,31,34.88,34.9,34.78,34.87,766
20170901|2017-07-31 11:00,31,34.88,34.94,34.85,34.86,500
20170901|2017-07-31 11:30,31,34.86,34.86,34.73,34.76,793
20170901|2017-07-31 12:00,31,34.76,34.81,34.7,34.76,542
20170901|2017-07-31 12:30,31,34.76,34.84,34.7,34.84,352
20170901|2017-07-31 13:00,31,34.84,34.93,34.77,34.88,1046
20170901|2017-07-31 19:00,1,34.7,34.71,34.45,34.65,898
20170901|2017-07-31 19:30,1,34.66,34.75,34.65,34.74,137
20170901|2017-07-31 20:00,1,34.74,34.79,34.68,34.79,111
20170901|2017-07-31 20:30,1,34.74,34.79,34.74,34.79,36
20170901|2017-07-31 21:00,1,34.78,34.81,34.77,34.77,21
20170901|2017-07-31 21:30,1,34.79,34.82,34.78,34.81,54
20170901|2017-07-31 22:00,1,34.82,34.82,34.79,34.8,18
20170901|2017-07-31 22:30,1,34.8,34.81,34.77,34.79,20
20170901|2017-07-31 23:00,1,34.79,34.8,34.75,34.77,53
20170901|2017-07-31 23:30,1,34.75,34.79,34.75,34.79,19
20170901|2017-08-01 00:00,1,34.79,34.79,34.76,34.76,70
20170901|2017-08-01 00:30,1,34.76,34.76,34.72,34.74,158
20170901|2017-08-01 01:00,1,34.74,34.76,34.7,34.72,117
20170901|2017-08-01 01:30,1,34.72,34.72,34.67,34.69,48
20170901|2017-08-01 02:00,1,34.71,34.75,34.63,34.66,169
20170901|2017-08-01 02:30,1,34.65,34.67,34.63,34.67,232
20170901|2017-08-01 03:00,1,34.68,34.68,34.66,34.66,60
20170901|2017-08-01 03:30,1,34.64,34.66,34.57,34.6,84
20170901|2017-08-01 04:00,1,34.61,34.62,34.59,34.62,62
20170901|2017-08-01 04:30,1,34.61,34.64,34.55,34.55,31
20170901|2017-08-01 05:00,1,34.54,34.55,34.49,34.5,100
20170901|2017-08-01 05:30,1,34.48,34.5,34.47,34.49,102
20170901|2017-08-01 06:00,1,34.49,34.56,34.48,34.54,119
20170901|2017-08-01 06:30,1,34.54,34.56,34.51,34.51,78
20170901|2017-08-01 07:00,1,34.5,34.53,34.45,34.46,294
20170901|2017-08-01 07:30,1,34.45,34.45,34.42,34.44,283
20170901|2017-08-01 08:30,1,34.5,34.5,34.09,34.13,3066
20170901|2017-08-01 09:00,1,34.1,34.12,34.04,34.09,2232
20170901|2017-08-01 09:30,1,34.07,34.19,34.03,34.19,881
20170901|2017-08-01 10:00,1,34.17,34.2,34.1,34.11,740
20170901|2017-08-01 10:30,1,34.11,34.21,34.05,34.21,654
20170901|2017-08-01 11:00,1,34.19,34.23,34.06,34.09,594
20170901|2017-08-01 11:30,1,34.08,34.1,34.01,34.08,869
20170901|2017-08-01 12:00,1,34.07,34.09,34.02,34.02,537
20170901|2017-08-01 12:30,1,34.02,34.06,33.92,33.92,2168
20170901|2017-08-01 13:00,1,33.93,34.03,33.92,33.96,1049
20170901|2017-08-01 19:00,2,34,34.03,33.93,34,125
20170901|2017-08-01 19:30,2,34,34.02,33.99,34.02,32
20170901|2017-08-01 20:00,2,34.06,34.12,34.05,34.06,282
20170901|2017-08-01 20:30,2,34.06,34.12,34.04,34.12,131
20170901|2017-08-01 21:00,2,34.09,34.1,34.09,34.1,6
20170901|2017-08-01 21:30,2,34.1,34.15,34.1,34.12,27
20170901|2017-08-01 22:00,2,34.12,34.13,34.12,34.12,16
20170901|2017-08-01 22:30,2,34.12,34.12,34.11,34.12,9
20170901|2017-08-01 23:00,2,34.11,34.11,34.04,34.06,94
20170901|2017-08-01 23:30,2,34.06,34.1,34.06,34.1,156
20170901|2017-08-02 00:00,2,34.09,34.1,34.09,34.1,7
20170901|2017-08-02 00:30,2,34.1,34.16,34.1,34.14,210
20170901|2017-08-02 01:00,2,34.15,34.23,34.15,34.2,91
20170901|2017-08-02 01:30,2,34.18,34.2,34.17,34.17,189
20170901|2017-08-02 02:00,2,34.17,34.19,34.14,34.14,140
20170901|2017-08-02 02:30,2,34.15,34.18,34.13,34.18,56
20170901|2017-08-02 03:00,2,34.19,34.2,34.16,34.16,120
20170901|2017-08-02 03:30,2,34.17,34.25,34.17,34.18,51
20170901|2017-08-02 04:00,2,34.19,34.2,34.18,34.18,23
20170901|2017-08-02 04:30,2,34.16,34.16,34.14,34.14,21
20170901|2017-08-02 05:00,2,34.17,34.18,34.13,34.16,75
20170901|2017-08-02 05:30,2,34.18,34.21,34.18,34.19,40
20170901|2017-08-02 06:00,2,34.16,34.17,34.15,34.15,14
20170901|2017-08-02 06:30,2,34.14,34.18,34.14,34.17,50
20170901|2017-08-02 07:00,2,34.17,34.19,34.14,34.16,97
20170901|2017-08-02 07:30,2,34.18,34.21,34.15,34.19,331
20170901|2017-08-02 08:30,2,34.2,34.29,34.15,34.17,1831
20170901|2017-08-02 09:00,2,34.16,34.25,34.1,34.13,874
20170901|2017-08-02 09:30,2,34.13,34.23,34.08,34.19,752
20170901|2017-08-02 10:00,2,34.2,34.29,34.19,34.28,668
20170901|2017-08-02 10:30,2,34.27,34.28,34.21,34.26,410
20170901|2017-08-02 11:00,2,34.25,34.25,34.08,34.15,921
20170901|2017-08-02 11:30,2,34.14,34.18,34.03,34.09,814
20170901|2017-08-02 12:00,2,34.1,34.21,34.09,34.21,780
20170901|2017-08-02 12:30,2,34.21,34.25,34.18,34.23,461
20170901|2017-08-02 13:00,2,34.24,34.29,34.18,34.22,1025
20170901|2017-08-02 19:00,3,34.26,34.26,34.17,34.21,117
20170901|2017-08-02 19:30,3,34.24,34.24,34.21,34.21,59
20170901|2017-08-02 20:00,3,34.22,34.27,34.17,34.21,307
20170901|2017-08-02 20:30,3,34.21,34.22,34.14,34.18,120
20170901|2017-08-02 21:00,3,34.19,34.19,34.18,34.18,193
20170901|2017-08-02 21:30,3,34.19,34.21,34.19,34.2,34
20170901|2017-08-02 22:00,3,34.22,34.23,34.17,34.17,85
20170901|2017-08-02 22:30,3,34.18,34.19,34.15,34.19,70
20170901|2017-08-02 23:00,3,34.16,34.18,34.16,34.17,11
20170901|2017-08-02 23:30,3,34.16,34.18,34.14,34.18,33
20170901|2017-08-03 00:00,3,34.17,34.18,34.17,34.18,2
20170901|2017-08-03 00:30,3,34.18,34.2,34.16,34.2,38
20170901|2017-08-03 01:00,3,34.2,34.2,33.88,33.89,958
20170901|2017-08-03 01:30,3,33.9,33.92,33.81,33.82,335
20170901|2017-08-03 02:00,3,33.81,33.9,33.81,33.88,185
20170901|2017-08-03 02:30,3,33.88,33.91,33.82,33.82,236
20170901|2017-08-03 03:00,3,33.82,33.85,33.8,33.83,104
20170901|2017-08-03 03:30,3,33.82,33.88,33.82,33.87,146
20170901|2017-08-03 04:00,3,33.87,33.91,33.83,33.85,260
20170901|2017-08-03 04:30,3,33.81,33.82,33.72,33.72,336
20170901|2017-08-03 05:00,3,33.74,33.75,33.6,33.74,510
20170901|2017-08-03 05:30,3,33.74,33.8,33.72,33.77,235
20170901|2017-08-03 06:00,3,33.77,33.78,33.69,33.7,272
20170901|2017-08-03 06:30,3,33.72,33.76,33.69,33.74,72
20170901|2017-08-03 07:00,3,33.74,33.75,33.63,33.71,194
20170901|2017-08-03 07:30,3,33.71,33.78,33.68,33.75,122
20170901|2017-08-03 08:30,3,33.75,33.77,33.65,33.72,2344
20170901|2017-08-03 09:00,3,33.71,33.71,33.54,33.55,1353
20170901|2017-08-03 09:30,3,33.56,33.71,33.5,33.65,1946
20170901|2017-08-03 10:00,3,33.65,33.78,33.65,33.68,873
20170901|2017-08-03 10:30,3,33.67,33.67,33.55,33.57,856
20170901|2017-08-03 11:00,3,33.58,33.59,33.47,33.48,1133
20170901|2017-08-03 11:30,3,33.47,33.54,33.38,33.38,1219
20170901|2017-08-03 12:00,3,33.38,33.46,33.33,33.39,1763
20170901|2017-08-03 12:30,3,33.38,33.41,33.36,33.41,1226
20170901|2017-08-03 13:00,3,33.41,33.55,33.39,33.45,2474
20170901|2017-08-03 19:00,4,33.46,33.46,33.28,33.35,563
20170901|2017-08-03 19:30,4,33.34,33.35,33.29,33.3,427
20170901|2017-08-03 20:00,4,33.3,33.48,33.3,33.46,128
20170901|2017-08-03 20:30,4,33.48,33.52,33.47,33.5,25
20170901|2017-08-03 21:00,4,33.5,33.6,33.5,33.6,140
20170901|2017-08-03 21:30,4,33.6,33.6,33.52,33.54,15
20170901|2017-08-03 22:00,4,33.52,33.52,33.46,33.46,16
20170901|2017-08-03 22:30,4,33.45,33.5,33.43,33.5,19
20170901|2017-08-03 23:00,4,33.51,33.54,33.5,33.52,73
20170901|2017-08-03 23:30,4,33.5,33.52,33.5,33.51,8
20170901|2017-08-04 00:00,4,33.51,33.52,33.51,33.52,7
20170901|2017-08-04 00:30,4,33.51,33.51,33.51,33.51,1
20170901|2017-08-04 01:00,4,33.5,33.51,33.48,33.5,82
20170901|2017-08-04 01:30,4,33.53,33.53,33.51,33.51,28
20170901|2017-08-04 02:00,4,33.52,33.55,33.49,33.49,147
20170901|2017-08-04 02:30,4,33.48,33.5,33.4,33.41,36
20170901|2017-08-04 03:00,4,33.42,33.48,33.42,33.43,38
20170901|2017-08-04 03:30,4,33.43,33.53,33.42,33.53,116
20170901|2017-08-04 04:00,4,33.53,33.53,33.47,33.48,50
20170901|2017-08-04 04:30,4,33.5,33.51,33.48,33.5,21
20170901|2017-08-04 05:00,4,33.53,33.6,33.53,33.59,39
20170901|2017-08-04 05:30,4,33.59,33.62,33.55,33.55,47
20170901|2017-08-04 06:00,4,33.54,33.54,33.52,33.52,3
20170901|2017-08-04 06:30,4,33.51,33.53,33.44,33.47,74
20170901|2017-08-04 07:00,4,33.46,33.67,33.44,33.63,66
20170901|2017-08-04 07:30,4,33.62,33.64,33.53,33.54,377
20170901|2017-08-04 08:30,4,33.55,33.72,33.5,33.69,691
20170901|2017-08-04 09:00,4,33.71,33.73,33.61,33.67,699
20170901|2017-08-04 09:30,4,33.68,33.83,33.67,33.77,1001
20170901|2017-08-04 10:00,4,33.77,33.84,33.7,33.73,360
20170901|2017-08-04 10:30,4,33.7,33.72,33.63,33.65,324
20170901|2017-08-04 11:00,4,33.66,33.68,33.62,33.65,354
20170901|2017-08-04 11:30,4,33.64,33.68,33.61,33.68,371
20170901|2017-08-04 12:00,4,33.69,33.72,33.64,33.71,656
20170901|2017-08-04 12:30,4,33.72,33.74,33.64,33.71,303
20170901|2017-08-04 13:00,4,33.7,33.77,33.64,33.66,1242
20170901|2017-08-06 19:00,7,33.69,33.78,33.57,33.74,316
20170901|2017-08-06 19:30,7,33.75,33.75,33.71,33.71,28
20170901|2017-08-06 20:00,7,33.72,33.77,33.62,33.75,120
20170901|2017-08-06 20:30,7,33.77,33.8,33.75,33.77,49
20170901|2017-08-06 21:00,7,33.78,33.78,33.75,33.76,36
20170901|2017-08-06 21:30,7,33.76,33.78,33.72,33.73,40
20170901|2017-08-06 22:00,7,33.74,33.74,33.62,33.67,32
20170901|2017-08-06 22:30,7,33.67,33.69,33.62,33.62,24
20170901|2017-08-06 23:00,7,33.59,33.59,33.57,33.57,9
20170901|2017-08-06 23:30,7,33.63,33.65,33.63,33.65,2
20170901|2017-08-07 00:30,7,33.68,33.69,33.66,33.66,13
20170901|2017-08-07 01:00,7,33.61,33.61,33.58,33.58,12
20170901|2017-08-07 01:30,7,33.64,33.64,33.61,33.61,4
20170901|2017-08-07 02:00,7,33.63,33.66,33.61,33.63,38
20170901|2017-08-07 02:30,7,33.63,33.63,33.48,33.5,125
20170901|2017-08-07 03:00,7,33.5,33.5,33.46,33.48,12
20170901|2017-08-07 03:30,7,33.48,33.48,33.41,33.46,69
20170901|2017-08-07 04:00,7,33.45,33.52,33.45,33.48,86
20170901|2017-08-07 04:30,7,33.47,33.48,33.44,33.44,97
20170901|2017-08-07 05:00,7,33.44,33.49,33.44,33.47,67
20170901|2017-08-07 05:30,7,33.46,33.46,33.46,33.46,10
20170901|2017-08-07 06:00,7,33.46,33.48,33.36,33.45,214
20170901|2017-08-07 06:30,7,33.45,33.46,33.45,33.45,34
20170901|2017-08-07 07:00,7,33.45,33.45,33.42,33.45,17
20170901|2017-08-07 07:30,7,33.44,33.45,33.42,33.44,107
20170901|2017-08-07 08:30,7,33.46,33.57,33.4,33.5,1250
20170901|2017-08-07 09:00,7,33.5,33.52,33.44,33.48,327
20170901|2017-08-07 09:30,7,33.46,33.46,33.35,33.41,701
20170901|2017-08-07 10:00,7,33.39,33.42,33.33,33.36,443
20170901|2017-08-07 10:30,7,33.34,33.53,33.34,33.5,661
20170901|2017-08-07 11:00,7,33.48,33.53,33.45,33.47,228
20170901|2017-08-07 11:30,7,33.46,33.49,33.42,33.43,231
20170901|2017-08-07 12:00,7,33.44,33.53,33.43,33.51,243
20170901|2017-08-07 12:30,7,33.51,33.64,33.51,33.61,742
20170901|2017-08-07 13:00,7,33.62,33.65,33.55,33.57,580
20170901|2017-08-07 19:00,8,33.58,33.6,33.5,33.54,103
20170901|2017-08-07 19:30,8,33.57,33.59,33.57,33.58,8
20170901|2017-08-07 20:00,8,33.58,33.74,33.58,33.73,40
20170901|2017-08-07 20:30,8,33.74,33.75,33.71,33.75,47
20170901|2017-08-07 21:00,8,33.77,33.77,33.73,33.76,43
20170901|2017-08-07 21:30,8,33.75,33.76,33.75,33.75,9
20170901|2017-08-07 22:00,8,33.77,33.8,33.69,33.69,21
20170901|2017-08-07 22:30,8,33.72,33.73,33.72,33.73,10
20170901|2017-08-07 23:00,8,33.72,33.74,33.72,33.74,104
20170901|2017-08-07 23:30,8,33.73,33.73,33.73,33.73,1
20170901|2017-08-08 00:00,8,33.75,33.75,33.73,33.73,57
20170901|2017-08-08 00:30,8,33.76,33.83,33.75,33.83,220
20170901|2017-08-08 01:00,8,33.84,33.92,33.84,33.92,332
20170901|2017-08-08 01:30,8,33.91,33.94,33.91,33.93,90
20170901|2017-08-08 02:00,8,33.89,33.92,33.84,33.84,58
20170901|2017-08-08 02:30,8,33.84,33.87,33.84,33.85,59
20170901|2017-08-08 03:00,8,33.86,33.86,33.84,33.85,28
20170901|2017-08-08 03:30,8,33.84,33.9,33.84,33.89,36
20170901|2017-08-08 04:00,8,33.91,33.91,33.88,33.88,34
20170901|2017-08-08 04:30,8,33.89,33.91,33.89,33.9,28
20170901|2017-08-08 05:00,8,33.88,33.88,33.87,33.88,16
20170901|2017-08-08 05:30,8,33.88,33.88,33.85,33.87,27
20170901|2017-08-08 06:00,8,33.88,33.89,33.87,33.89,14
20170901|2017-08-08 06:30,8,33.85,33.88,33.85,33.87,35
20170901|2017-08-08 07:00,8,33.87,33.91,33.86,33.86,24
20170901|2017-08-08 07:30,8,33.87,33.88,33.84,33.87,99
20170901|2017-08-08 08:30,8,33.86,33.92,33.82,33.9,1250
20170901|2017-08-08 09:00,8,33.9,34.13,33.9,34.05,2290
20170901|2017-08-08 09:30,8,34.05,34.08,33.97,33.99,813
20170901|2017-08-08 10:00,8,33.97,34.06,33.95,33.95,421
20170901|2017-08-08 10:30,8,33.95,33.98,33.88,33.91,962
20170901|2017-08-08 11:00,8,33.9,33.96,33.83,33.89,1692
20170901|2017-08-08 11:30,8,33.89,33.97,33.86,33.91,1064
20170901|2017-08-08 12:00,8,33.91,33.96,33.84,33.87,1322
20170901|2017-08-08 12:30,8,33.87,33.93,33.85,33.91,1129
20170901|2017-08-08 13:00,8,33.91,33.91,33.75,33.86,1358
20170901|2017-08-08 19:00,9,33.91,33.94,33.91,33.92,31
20170901|2017-08-08 19:30,9,33.97,33.97,33.92,33.95,141
20170901|2017-08-08 20:00,9,33.93,33.95,33.93,33.94,8
20170901|2017-08-08 20:30,9,33.97,33.99,33.97,33.98,12
20170901|2017-08-08 21:00,9,33.99,34,33.99,34,21
20170901|2017-08-08 21:30,9,33.99,33.99,33.91,33.91,28
20170901|2017-08-08 22:00,9,33.92,33.93,33.92,33.93,5
20170901|2017-08-08 22:30,9,33.93,33.93,33.9,33.9,92
20170901|2017-08-08 23:00,9,33.9,33.9,33.87,33.88,50
20170901|2017-08-08 23:30,9,33.88,33.88,33.88,33.88,2
20170901|2017-08-09 00:00,9,33.87,33.88,33.87,33.87,21
20170901|2017-08-09 00:30,9,33.87,33.96,33.87,33.96,52
20170901|2017-08-09 01:00,9,33.97,34.02,33.96,34.01,152
20170901|2017-08-09 01:30,9,34.04,34.08,34.03,34.05,47
20170901|2017-08-09 02:00,9,34.07,34.08,34.04,34.06,10
20170901|2017-08-09 02:30,9,34.07,34.1,34.07,34.09,197
20170901|2017-08-09 03:00,9,34.05,34.07,33.99,34,31
20170901|2017-08-09 03:30,9,33.98,34.02,33.97,34,19
20170901|2017-08-09 04:00,9,33.99,34.02,33.97,34.02,65
20170901|2017-08-09 04:30,9,34,34,33.93,33.96,195
20170901|2017-08-09 05:00,9,33.94,33.97,33.94,33.96,32
20170901|2017-08-09 05:30,9,33.97,34,33.97,34,37
20170901|2017-08-09 06:30,9,33.98,34.02,33.97,33.98,56
20170901|2017-08-09 07:00,9,33.96,34.01,33.96,34,80
20170901|2017-08-09 07:30,9,33.99,34,33.99,34,119
20170901|2017-08-09 08:30,9,34,34.02,33.92,33.92,1452
20170901|2017-08-09 09:00,9,33.93,33.96,33.83,33.84,1433
20170901|2017-08-09 09:30,9,33.83,33.84,33.75,33.83,1652
20170901|2017-08-09 10:00,9,33.81,33.87,33.81,33.87,405
20170901|2017-08-09 10:30,9,33.86,33.89,33.81,33.86,511
20170901|2017-08-09 11:00,9,33.84,33.92,33.81,33.9,516
20170901|2017-08-09 11:30,9,33.89,33.98,33.87,33.98,894
20170901|2017-08-09 12:00,9,33.98,34.04,33.97,34.02,567
20170901|2017-08-09 12:30,9,34.01,34.22,33.99,34.2,1955
20170901|2017-08-09 13:00,9,34.2,34.25,34.15,34.19,2374
20170901|2017-08-09 19:00,10,34.16,34.25,34.16,34.21,102
20170901|2017-08-09 19:30,10,34.18,34.19,34.17,34.17,15
20170901|2017-08-09 20:00,10,34.16,34.21,34.15,34.21,46
20170901|2017-08-09 20:30,10,34.22,34.3,34.19,34.3,74
20170901|2017-08-09 21:00,10,34.27,34.28,34.22,34.25,76
20170901|2017-08-09 21:30,10,34.25,34.27,34.24,34.26,60
20170901|2017-08-09 22:00,10,34.24,34.24,34.15,34.17,39
20170901|2017-08-09 22:30,10,34.18,34.18,34.18,34.18,41
20170901|2017-08-09 23:00,10,34.19,34.21,34.19,34.2,41
20170901|2017-08-09 23:30,10,34.2,34.21,34.08,34.09,166
20170901|2017-08-10 00:00,10,34.1,34.1,34.07,34.09,47
20170901|2017-08-10 00:30,10,34.07,34.12,34.07,34.12,85
20170901|2017-08-10 01:00,10,34.11,34.17,34.11,34.16,58
20170901|2017-08-10 01:30,10,34.18,34.31,34.18,34.29,117
20170901|2017-08-10 02:00,10,34.3,34.31,34.27,34.31,48
20170901|2017-08-10 02:30,10,34.31,34.38,34.31,34.38,234
20170901|2017-08-10 03:00,10,34.34,34.38,34.33,34.35,95
20170901|2017-08-10 03:30,10,34.32,34.32,34.27,34.31,132
20170901|2017-08-10 04:00,10,34.32,34.34,34.31,34.31,51
20170901|2017-08-10 04:30,10,34.31,34.32,34.29,34.31,201
20170901|2017-08-10 05:00,10,34.32,34.35,34.31,34.32,21
20170901|2017-08-10 05:30,10,34.32,34.32,34.31,34.31,2
20170901|2017-08-10 06:00,10,34.28,34.34,34.28,34.34,12
20170901|2017-08-10 06:30,10,34.35,34.35,34.33,34.34,79
20170901|2017-08-10 07:00,10,34.35,34.39,34.31,34.39,130
20170901|2017-08-10 07:30,10,34.37,34.38,34.33,34.34,62
20170901|2017-08-10 08:30,10,34.34,34.71,34.34,34.65,3028
20170901|2017-08-10 09:00,10,34.66,34.7,34.56,34.6,1037
20170901|2017-08-10 09:30,10,34.6,34.75,34.57,34.65,935
20170901|2017-08-10 10:00,10,34.65,34.8,34.61,34.77,867
20170901|2017-08-10 10:30,10,34.76,34.78,34.61,34.61,654
20170901|2017-08-10 11:00,10,34.64,34.77,33.67,33.88,5029
20170901|2017-08-10 11:30,10,33.86,33.97,33.67,33.75,1599
20170901|2017-08-10 12:00,10,33.77,33.8,33.64,33.66,710
20170901|2017-08-10 12:30,10,33.66,33.69,33.53,33.6,2969
20170901|2017-08-10 13:00,10,33.62,33.83,33.62,33.78,1004
20170901|2017-08-10 19:00,11,33.78,33.8,33.75,33.76,387
20170901|2017-08-10 19:30,11,33.77,33.83,33.77,33.83,14
20170901|2017-08-10 20:00,11,33.84,33.98,33.83,33.97,243
20170901|2017-08-10 20:30,11,33.99,34.03,33.94,34.01,46
20170901|2017-08-10 21:00,11,33.97,33.97,33.92,33.93,47
20170901|2017-08-10 21:30,11,33.92,33.93,33.86,33.86,35
20170901|2017-08-10 22:00,11,33.87,33.91,33.76,33.76,36
20170901|2017-08-10 22:30,11,33.79,33.85,33.79,33.84,51
20170901|2017-08-10 23:00,11,33.82,33.85,33.79,33.79,51
20170901|2017-08-10 23:30,11,33.8,33.8,33.75,33.77,67
20170901|2017-08-11 00:00,11,33.75,33.75,33.73,33.74,17
20170901|2017-08-11 00:30,11,33.73,33.9,33.69,33.9,137
20170901|2017-08-11 01:00,11,33.89,33.92,33.84,33.85,81
20170901|2017-08-11 01:30,11,33.78,33.81,33.75,33.75,61
20170901|2017-08-11 02:00,11,33.76,33.79,33.65,33.65,84
20170901|2017-08-11 02:30,11,33.65,33.66,33.61,33.66,83
20170901|2017-08-11 03:00,11,33.67,33.73,33.67,33.73,10
20170901|2017-08-11 03:30,11,33.74,33.84,33.74,33.79,244
20170901|2017-08-11 04:00,11,33.78,33.78,33.74,33.78,140
20170901|2017-08-11 04:30,11,33.85,33.96,33.84,33.96,128
20170901|2017-08-11 05:00,11,33.96,34.02,33.94,33.99,218
20170901|2017-08-11 05:30,11,33.99,34.01,33.98,33.99,38
20170901|2017-08-11 06:00,11,33.99,34,33.97,33.98,43
20170901|2017-08-11 06:30,11,33.98,34,33.96,33.99,161
20170901|2017-08-11 07:00,11,34,34.07,33.97,34.04,369
20170901|2017-08-11 07:30,11,34.03,34.05,34.03,34.05,307
20170901|2017-08-11 08:30,11,34.01,34.02,33.83,33.83,1210
20170901|2017-08-11 09:00,11,33.83,33.93,33.75,33.75,1164
20170901|2017-08-11 09:30,11,33.77,33.94,33.73,33.76,505
20170901|2017-08-11 10:00,11,33.74,33.81,33.69,33.72,630
20170901|2017-08-11 10:30,11,33.71,33.75,33.65,33.68,410
20170901|2017-08-11 11:00,11,33.68,33.75,33.66,33.66,681
20170901|2017-08-11 11:30,11,33.65,33.66,33.55,33.64,1391
20170901|2017-08-11 12:00,11,33.64,33.66,33.56,33.63,512
20170901|2017-08-11 12:30,11,33.62,33.68,33.6,33.64,305
20170901|2017-08-11 13:00,11,33.64,33.68,33.53,33.6,790
20170901|2017-08-13 19:00,14,33.52,33.53,33.4,33.51,1119
20170901|2017-08-13 19:30,14,33.53,33.56,33.45,33.45,27
20170901|2017-08-13 20:00,14,33.52,33.58,33.45,33.57,27
20170901|2017-08-13 20:30,14,33.58,33.58,33.58,33.58,3
20170901|2017-08-13 21:00,14,33.59,33.64,33.59,33.59,15
20170901|2017-08-13 21:30,14,33.58,33.65,33.58,33.6,14
20170901|2017-08-13 22:00,14,33.63,33.7,33.63,33.68,14
20170901|2017-08-13 22:30,14,33.68,33.7,33.64,33.64,32
20170901|2017-08-13 23:00,14,33.62,33.64,33.6,33.6,13
20170901|2017-08-13 23:30,14,33.6,33.6,33.58,33.59,13
20170901|2017-08-14 00:00,14,33.59,33.59,33.59,33.59,5
20170901|2017-08-14 00:30,14,33.65,33.76,33.64,33.76,30
20170901|2017-08-14 01:00,14,33.74,33.75,33.69,33.7,57
20170901|2017-08-14 01:30,14,33.69,33.69,33.65,33.65,9
20170901|2017-08-14 02:00,14,33.68,33.71,33.66,33.68,48
20170901|2017-08-14 02:30,14,33.7,33.73,33.7,33.72,44
20170901|2017-08-14 03:00,14,33.72,33.72,33.6,33.6,21
20170901|2017-08-14 03:30,14,33.53,33.55,33.5,33.53,65
20170901|2017-08-14 04:00,14,33.52,33.57,33.46,33.46,90
20170901|2017-08-14 04:30,14,33.45,33.46,33.44,33.46,37
20170901|2017-08-14 05:00,14,33.46,33.46,33.38,33.39,137
20170901|2017-08-14 05:30,14,33.4,33.4,33.38,33.4,43
20170901|2017-08-14 06:00,14,33.39,33.46,33.39,33.46,122
20170901|2017-08-14 06:30,14,33.46,33.48,33.41,33.47,33
20170901|2017-08-14 07:00,14,33.5,33.5,33.41,33.42,50
20170901|2017-08-14 07:30,14,33.41,33.48,33.41,33.48,43
20170901|2017-08-14 08:30,14,33.42,33.46,33.21,33.21,2620
20170901|2017-08-14 09:00,14,33.21,33.21,33.11,33.16,1714
20170901|2017-08-14 09:30,14,33.16,33.16,33.1,33.15,1112
20170901|2017-08-14 10:00,14,33.15,33.19,33.08,33.13,1404
20170901|2017-08-14 10:30,14,33.13,33.13,33,33.04,1170
20170901|2017-08-14 11:00,14,33.03,33.16,33.01,33.11,944
20170901|2017-08-14 11:30,14,33.11,33.11,33.06,33.09,581
20170901|2017-08-14 12:00,14,33.09,33.29,33.08,33.29,1121
20170901|2017-08-14 12:30,14,33.28,33.29,33.23,33.26,509
20170901|2017-08-14 13:00,14,33.25,33.51,33.23,33.33,1244
20170901|2017-08-14 19:00,15,33.35,33.37,33.27,33.35,175
20170901|2017-08-14 19:30,15,33.36,33.36,33.33,33.33,13
20170901|2017-08-14 20:00,15,33.35,33.4,33.26,33.36,69
20170901|2017-08-14 20:30,15,33.4,33.41,33.37,33.37,75
20170901|2017-08-14 21:00,15,33.37,33.37,33.37,33.37,13
20170901|2017-08-14 21:30,15,33.4,33.41,33.34,33.34,10
20170901|2017-08-14 22:00,15,33.33,33.34,33.29,33.29,6
20170901|2017-08-14 22:30,15,33.29,33.29,33.29,33.29,1
20170901|2017-08-14 23:00,15,33.29,33.29,33.28,33.28,3
20170901|2017-08-15 00:00,15,33.29,33.3,33.29,33.3,5
20170901|2017-08-15 00:30,15,33.3,33.3,33.24,33.24,44
20170901|2017-08-15 01:00,15,33.26,33.26,33.26,33.26,2
20170901|2017-08-15 01:30,15,33.3,33.32,33.29,33.32,6
20170901|2017-08-15 02:00,15,33.34,33.34,33.3,33.3,14
20170901|2017-08-15 02:30,15,33.31,33.32,33.3,33.31,31
20170901|2017-08-15 03:00,15,33.31,33.34,33.3,33.34,61
20170901|2017-08-15 03:30,15,33.3,33.3,33.25,33.27,53
20170901|2017-08-15 04:00,15,33.25,33.29,33.23,33.24,27
20170901|2017-08-15 04:30,15,33.21,33.28,33.2,33.28,87
20170901|2017-08-15 05:00,15,33.24,33.24,33.24,33.24,1
20170901|2017-08-15 05:30,15,33.21,33.21,33.17,33.17,10
20170901|2017-08-15 06:00,15,33.17,33.18,33.17,33.18,74
20170901|2017-08-15 06:30,15,33.16,33.18,33.16,33.18,24
20170901|2017-08-15 07:00,15,33.18,33.21,33.15,33.16,217
20170901|2017-08-15 07:30,15,33.15,33.16,33.08,33.09,90
20170901|2017-08-15 08:30,15,33.11,33.12,32.81,32.91,3369
20170901|2017-08-15 09:00,15,32.92,33.02,32.87,33,1312
20170901|2017-08-15 09:30,15,32.99,32.99,32.86,32.89,572
20170901|2017-08-15 10:00,15,32.88,32.91,32.82,32.9,790
20170901|2017-08-15 10:30,15,32.9,32.91,32.78,32.84,944
20170901|2017-08-15 11:00,15,32.84,32.95,32.84,32.92,1190
20170901|2017-08-15 11:30,15,32.9,32.97,32.85,32.9,459
20170901|2017-08-15 12:00,15,32.89,32.91,32.82,32.87,895
20170901|2017-08-15 12:30,15,32.86,32.89,32.75,32.75,1169
20170901|2017-08-15 13:00,15,32.75,32.78,32.7,32.78,1367
20170901|2017-08-15 19:00,16,32.76,32.76,32.64,32.64,275
20170901|2017-08-15 19:30,16,32.63,32.68,32.63,32.67,24
20170901|2017-08-15 20:00,16,32.68,32.74,32.62,32.66,96
20170901|2017-08-15 20:30,16,32.68,32.68,32.67,32.67,10
20170901|2017-08-15 21:00,16,32.68,32.69,32.65,32.67,15
20170901|2017-08-15 22:00,16,32.67,32.67,32.67,32.67,1
20170901|2017-08-15 22:30,16,32.67,32.7,32.67,32.7,4
20170901|2017-08-15 23:00,16,32.7,32.71,32.7,32.71,10
20170901|2017-08-15 23:30,16,32.73,32.73,32.72,32.72,29
20170901|2017-08-16 00:00,16,32.72,32.72,32.71,32.71,6
20170901|2017-08-16 00:30,16,32.73,32.73,32.73,32.73,8
20170901|2017-08-16 01:00,16,32.72,32.73,32.72,32.72,48
20170901|2017-08-16 01:30,16,32.71,32.74,32.71,32.74,259
20170901|2017-08-16 02:00,16,32.76,32.78,32.76,32.78,50
20170901|2017-08-16 02:30,16,32.8,32.91,32.8,32.88,69
20170901|2017-08-16 03:00,16,32.89,33,32.89,32.97,435
20170901|2017-08-16 03:30,16,32.97,32.97,32.94,32.95,55
20170901|2017-08-16 04:00,16,32.95,32.97,32.94,32.97,7
20170901|2017-08-16 04:30,16,32.98,32.98,32.97,32.97,2
20170901|2017-08-16 05:00,16,32.97,32.97,32.93,32.94,53
20170901|2017-08-16 05:30,16,32.91,32.93,32.91,32.91,10
20170901|2017-08-16 06:00,16,32.93,32.93,32.93,32.93,15
20170901|2017-08-16 06:30,16,32.93,32.97,32.93,32.94,53
20170901|2017-08-16 07:00,16,32.94,32.95,32.91,32.93,56
20170901|2017-08-16 07:30,16,32.91,32.92,32.87,32.87,77
20170901|2017-08-16 08:30,16,32.85,32.87,32.68,32.77,1650
20170901|2017-08-16 09:00,16,32.77,32.81,32.75,32.77,786
20170901|2017-08-16 09:30,16,32.77,32.83,32.71,32.82,690
20170901|2017-08-16 10:00,16,32.83,32.83,32.7,32.73,630
20170901|2017-08-16 10:30,16,32.73,32.93,32.73,32.8,827
20170901|2017-08-16 11:00,16,32.8,32.84,32.75,32.76,540
20170901|2017-08-16 11:30,16,32.74,32.86,32.7,32.86,1024
20170901|2017-08-16 12:00,16,32.85,32.99,32.85,32.89,1249
20170901|2017-08-16 12:30,16,32.89,32.9,32.83,32.83,398
20170901|2017-08-16 13:00,16,32.84,32.94,32.83,32.91,818
20170901|2017-08-16 19:00,17,32.86,32.95,32.86,32.94,31
20170901|2017-08-16 19:30,17,32.94,32.94,32.93,32.93,9
20170901|2017-08-16 20:00,17,32.92,33.02,32.92,33,98
20170901|2017-08-16 20:30,17,32.97,32.97,32.97,32.97,1
20170901|2017-08-16 21:00,17,33,33.04,33,33.04,7
20170901|2017-08-16 21:30,17,33.04,33.07,33.04,33.06,31
20170901|2017-08-16 22:00,17,33.04,33.06,33.01,33.01,11
20170901|2017-08-16 23:00,17,32.99,32.99,32.98,32.98,12
20170901|2017-08-16 23:30,17,32.97,32.99,32.96,32.96,10
20170901|2017-08-17 00:00,17,32.96,32.96,32.96,32.96,1
20170901|2017-08-17 00:30,17,32.96,32.96,32.9,32.91,24
20170901|2017-08-17 01:00,17,32.93,32.93,32.91,32.92,18
20170901|2017-08-17 01:30,17,32.95,33.01,32.95,33.01,40
20170901|2017-08-17 02:00,17,33.02,33.02,32.97,33.01,6
20170901|2017-08-17 02:30,17,33,33,32.98,32.98,3
20170901|2017-08-17 03:00,17,33.03,33.1,33.03,33.09,45
20170901|2017-08-17 03:30,17,33.08,33.1,33.03,33.06,137
20170901|2017-08-17 04:00,17,33,33,33,33,2
20170901|2017-08-17 04:30,17,32.99,33.02,32.98,32.99,11
20170901|2017-08-17 05:00,17,32.99,32.99,32.99,32.99,10
20170901|2017-08-17 05:30,17,33.01,33.03,33,33.01,11
20170901|2017-08-17 06:00,17,33,33.04,33,33.04,78
20170901|2017-08-17 06:30,17,33.04,33.05,33.03,33.04,28
20170901|2017-08-17 07:00,17,33.05,33.06,32.98,32.98,116
20170901|2017-08-17 07:30,17,32.98,32.99,32.94,32.95,171
20170901|2017-08-17 08:30,17,32.98,33.08,32.94,33.03,1184
20170901|2017-08-17 09:00,17,33.03,33.18,33.03,33.14,740
20170901|2017-08-17 09:30,17,33.14,33.18,33.1,33.14,662
20170901|2017-08-17 10:00,17,33.15,33.17,33.06,33.08,295
20170901|2017-08-17 10:30,17,33.07,33.09,33.01,33.03,433
20170901|2017-08-17 11:00,17,33.03,33.09,33,33.08,434
20170901|2017-08-17 11:30,17,33.08,33.16,33.05,33.13,319
20170901|2017-08-17 12:00,17,33.13,33.21,33.11,33.19,806
20170901|2017-08-17 12:30,17,33.2,33.26,33.17,33.25,834
20170901|2017-08-17 13:00,17,33.24,33.34,33.17,33.17,1235
20170901|2017-08-17 19:00,18,33.19,33.22,33.13,33.18,51
20170901|2017-08-17 19:30,18,33.25,33.27,33.25,33.26,44
20170901|2017-08-17 20:00,18,33.26,33.26,33.16,33.2,42
20170901|2017-08-17 20:30,18,33.23,33.23,33.23,33.23,1
20170901|2017-08-17 21:00,18,33.21,33.21,33.18,33.18,2
20170901|2017-08-17 21:30,18,33.22,33.22,33.15,33.17,53
20170901|2017-08-17 22:00,18,33.18,33.18,33.18,33.18,1
20170901|2017-08-17 22:30,18,33.18,33.2,33.18,33.2,15
20170901|2017-08-17 23:00,18,33.21,33.22,33.21,33.21,11
20170901|2017-08-17 23:30,18,33.2,33.2,33.2,33.2,11
20170901|2017-08-18 00:00,18,33.22,33.23,33.22,33.23,5
20170901|2017-08-18 00:30,18,33.26,33.28,33.26,33.27,5
20170901|2017-08-18 01:00,18,33.29,33.29,33.25,33.25,11
20170901|2017-08-18 01:30,18,33.28,33.31,33.24,33.31,116
20170901|2017-08-18 02:00,18,33.31,33.33,33.28,33.32,146
20170901|2017-08-18 02:30,18,33.31,33.32,33.29,33.29,21
20170901|2017-08-18 03:00,18,33.28,33.28,33.27,33.27,29
20170901|2017-08-18 03:30,18,33.27,33.27,33.24,33.26,5
20170901|2017-08-18 04:30,18,33.28,33.28,33.27,33.27,26
20170901|2017-08-18 05:00,18,33.25,33.26,33.23,33.26,15
20170901|2017-08-18 05:30,18,33.25,33.26,33.23,33.26,94
20170901|2017-08-18 06:00,18,33.26,33.28,33.25,33.26,29
20170901|2017-08-18 06:30,18,33.28,33.33,33.27,33.3,39
20170901|2017-08-18 07:00,18,33.31,33.33,33.29,33.31,26
20170901|2017-08-18 07:30,18,33.31,33.31,33.28,33.29,23
20170901|2017-08-18 08:30,18,33.28,33.76,33.22,33.72,2910
20170901|2017-08-18 09:00,18,33.73,33.81,33.52,33.57,2048
20170901|2017-08-18 09:30,18,33.57,33.68,33.5,33.61,681
20170901|2017-08-18 10:00,18,33.61,33.69,33.59,33.61,476
20170901|2017-08-18 10:30,18,33.62,33.72,33.61,33.7,440
20170901|2017-08-18 11:00,18,33.68,33.77,33.64,33.71,704
20170901|2017-08-18 11:30,18,33.71,33.73,33.61,33.62,286
20170901|2017-08-18 12:00,18,33.62,33.64,33.53,33.63,467
20170901|2017-08-18 12:30,18,33.61,33.62,33.52,33.61,440
20170901|2017-08-18 13:00,18,33.61,33.73,33.6,33.73,1678
20170901|2017-08-20 19:00,21,33.6,33.65,33.46,33.63,140
20170901|2017-08-20 19:30,21,33.68,33.71,33.66,33.66,32
20170901|2017-08-20 20:00,21,33.65,33.67,33.63,33.65,21
20170901|2017-08-20 20:30,21,33.65,33.65,33.61,33.61,8
20170901|2017-08-20 21:00,21,33.61,33.61,33.61,33.61,2
20170901|2017-08-20 21:30,21,33.62,33.65,33.58,33.65,5
20170901|2017-08-20 22:00,21,33.66,33.66,33.66,33.66,1
20170901|2017-08-20 22:30,21,33.62,33.62,33.58,33.58,10
20170901|2017-08-20 23:00,21,33.63,33.63,33.63,33.63,1
20170901|2017-08-20 23:30,21,33.63,33.65,33.63,33.65,12
20170901|2017-08-21 00:00,21,33.64,33.65,33.63,33.63,42
20170901|2017-08-21 00:30,21,33.64,33.64,33.61,33.61,46
20170901|2017-08-21 01:00,21,33.62,33.68,33.62,33.64,16
20170901|2017-08-21 01:30,21,33.65,33.68,33.65,33.68,8
20170901|2017-08-21 02:00,21,33.68,33.68,33.59,33.59,14
20170901|2017-08-21 02:30,21,33.58,33.66,33.58,33.62,15
20170901|2017-08-21 03:00,21,33.57,33.57,33.57,33.57,37
20170901|2017-08-21 03:30,21,33.59,33.65,33.55,33.65,31
20170901|2017-08-21 04:00,21,33.63,33.67,33.59,33.67,127
20170901|2017-08-21 04:30,21,33.67,33.74,33.67,33.68,66
20170901|2017-08-21 05:00,21,33.67,33.7,33.66,33.69,17
20170901|2017-08-21 05:30,21,33.67,33.7,33.64,33.64,39
20170901|2017-08-21 06:00,21,33.66,33.68,33.63,33.65,89
20170901|2017-08-21 06:30,21,33.68,33.69,33.64,33.64,12
20170901|2017-08-21 07:00,21,33.65,33.72,33.65,33.71,23
20170901|2017-08-21 07:30,21,33.72,33.75,33.68,33.75,71
20170901|2017-08-21 08:30,21,33.75,33.85,33.63,33.71,643
20170901|2017-08-21 09:00,21,33.7,33.82,33.67,33.82,653
20170901|2017-08-21 09:30,21,33.82,33.83,33.74,33.82,287
20170901|2017-08-21 10:00,21,33.81,34.06,33.81,33.97,836
20170901|2017-08-21 10:30,21,33.98,34.04,33.93,33.98,553
20170901|2017-08-21 11:00,21,33.99,34.01,33.92,33.92,519
20170901|2017-08-21 11:30,21,33.92,34,33.88,33.94,618
20170901|2017-08-21 12:00,21,33.95,33.98,33.92,33.93,136
20170901|2017-08-21 12:30,21,33.93,33.95,33.86,33.92,397
20170901|2017-08-21 13:00,21,33.92,34.07,33.7,33.75,1575
20170901|2017-08-21 19:00,22,33.79,33.81,33.72,33.78,17
20170901|2017-08-21 19:30,22,33.81,33.81,33.81,33.81,1
20170901|2017-08-21 20:00,22,33.85,33.85,33.71,33.71,21
20170901|2017-08-21 20:30,22,33.72,33.8,33.72,33.8,29
20170901|2017-08-21 21:00,22,33.85,33.92,33.85,33.92,17
20170901|2017-08-21 21:30,22,33.93,34.04,33.93,34.03,84
20170901|2017-08-21 22:00,22,34.02,34.03,33.93,33.97,52
20170901|2017-08-21 22:30,22,34,34.02,33.98,33.98,17
20170901|2017-08-21 23:00,22,33.99,34,33.99,33.99,12
20170901|2017-08-21 23:30,22,34.02,34.02,33.96,33.99,15
20170901|2017-08-22 00:00,22,33.98,34.01,33.98,34.01,2
20170901|2017-08-22 00:30,22,34.01,34.03,33.99,34,67
20170901|2017-08-22 01:00,22,33.99,34.03,33.98,34.02,22
20170901|2017-08-22 01:30,22,34.01,34.1,34,34.09,130
20170901|2017-08-22 02:00,22,34.1,34.11,34.05,34.07,289
20170901|2017-08-22 02:30,22,34.06,34.06,33.98,34.02,60
20170901|2017-08-22 03:00,22,34.02,34.02,33.95,33.96,99
20170901|2017-08-22 03:30,22,33.94,34,33.92,33.98,45
20170901|2017-08-22 04:00,22,33.98,33.99,33.92,33.98,70
20170901|2017-08-22 04:30,22,33.94,33.97,33.94,33.96,47
20170901|2017-08-22 05:00,22,33.96,34,33.94,34,18
20170901|2017-08-22 05:30,22,34.01,34.03,34,34.02,31
20170901|2017-08-22 06:00,22,34.02,34.02,33.94,33.94,98
20170901|2017-08-22 06:30,22,33.97,33.98,33.96,33.97,74
20170901|2017-08-22 07:00,22,33.96,33.96,33.95,33.95,10
20170901|2017-08-22 07:30,22,33.95,33.98,33.94,33.98,73
20170901|2017-08-22 08:30,22,33.98,34.11,33.97,34.02,719
20170901|2017-08-22 09:00,22,34.03,34.04,33.86,33.95,381
20170901|2017-08-22 09:30,22,33.98,34.18,33.95,34.18,738
20170901|2017-08-22 10:00,22,34.17,34.18,33.86,33.97,1104
20170901|2017-08-22 10:30,22,33.98,33.99,33.91,33.95,428
20170901|2017-08-22 11:00,22,33.96,33.98,33.89,33.95,279
20170901|2017-08-22 11:30,22,33.95,34.05,33.94,34.02,654
20170901|2017-08-22 12:00,22,34.02,34.13,34,34.07,715
20170901|2017-08-22 12:30,22,34.09,34.14,34.06,34.09,424
20170901|2017-08-22 13:00,22,34.09,34.09,33.99,34.04,885
20170901|2017-08-22 19:00,23,34.81,35,34.76,34.86,1306
20170901|2017-08-22 19:30,23,34.92,35.01,34.92,34.93,210
20170901|2017-08-22 20:00,23,34.91,34.95,34.81,34.91,425
20170901|2017-08-22 20:30,23,34.92,34.92,34.87,34.88,25
20170901|2017-08-22 21:00,23,34.85,34.85,34.73,34.73,136
20170901|2017-08-22 21:30,23,34.75,34.76,34.69,34.72,52
20170901|2017-08-22 22:00,23,34.71,34.75,34.71,34.74,31
20170901|2017-08-22 22:30,23,34.74,34.74,34.73,34.73,10
20170901|2017-08-22 23:00,23,34.7,34.7,34.69,34.69,9
20170901|2017-08-22 23:30,23,34.66,34.76,34.64,34.76,38
20170901|2017-08-23 00:30,23,34.75,34.85,34.75,34.83,13
20170901|2017-08-23 01:00,23,34.87,34.88,34.84,34.85,21
20170901|2017-08-23 01:30,23,34.82,34.94,34.79,34.94,60
20170901|2017-08-23 02:00,23,34.95,35.01,34.84,34.84,31
20170901|2017-08-23 02:30,23,34.83,34.83,34.64,34.64,305
20170901|2017-08-23 03:00,23,34.62,34.65,34.6,34.65,23
20170901|2017-08-23 03:30,23,34.66,34.67,34.66,34.66,14
20170901|2017-08-23 04:00,23,34.68,34.72,34.68,34.72,8
20170901|2017-08-23 04:30,23,34.74,34.77,34.72,34.72,18
20170901|2017-08-23 05:00,23,34.71,34.77,34.69,34.69,67
20170901|2017-08-23 05:30,23,34.68,34.68,34.68,34.68,11
20170901|2017-08-23 06:00,23,34.74,34.76,34.71,34.73,16
20170901|2017-08-23 06:30,23,34.75,34.82,34.74,34.79,345
20170901|2017-08-23 07:00,23,34.8,34.81,34.74,34.77,239
20170901|2017-08-23 07:30,23,34.77,34.83,34.76,34.83,47
20170901|2017-08-23 08:30,23,34.83,34.84,34.36,34.59,2589
20170901|2017-08-23 09:00,23,34.59,34.67,34.43,34.44,592
20170901|2017-08-23 09:30,23,34.45,34.63,34.41,34.44,1015
20170901|2017-08-23 10:00,23,34.44,34.56,34.44,34.5,436
20170901|2017-08-23 10:30,23,34.51,34.68,34.5,34.67,307
20170901|2017-08-23 11:00,23,34.66,34.7,34.59,34.66,433
20170901|2017-08-23 11:30,23,34.66,34.66,34.51,34.55,408
20170901|2017-08-23 12:00,23,34.55,34.66,34.53,34.62,330
20170901|2017-08-23 12:30,23,34.64,34.69,34.57,34.67,506
20170901|2017-08-23 13:00,23,34.69,34.73,34.64,34.67,935
20170901|2017-08-23 19:00,24,34.69,34.76,34.69,34.76,66
20170901|2017-08-23 19:30,24,34.76,34.76,34.73,34.75,27
20170901|2017-08-23 20:00,24,34.71,34.72,34.69,34.69,39
20170901|2017-08-23 20:30,24,34.7,34.73,34.68,34.7,9
20170901|2017-08-23 21:00,24,34.74,34.74,34.72,34.73,5
20170901|2017-08-23 21:30,24,34.75,34.79,34.75,34.79,8
20170901|2017-08-23 22:00,24,34.76,34.78,34.76,34.78,6
20170901|2017-08-23 22:30,24,34.77,34.8,34.77,34.8,6
20170901|2017-08-23 23:00,24,34.79,34.79,34.77,34.77,2
20170901|2017-08-23 23:30,24,34.77,34.78,34.75,34.78,21
20170901|2017-08-24 00:00,24,34.8,34.8,34.8,34.8,1
20170901|2017-08-24 00:30,24,34.81,34.84,34.81,34.84,9
20170901|2017-08-24 01:00,24,34.85,34.85,34.81,34.81,9
20170901|2017-08-24 02:00,24,34.85,34.86,34.82,34.82,53
20170901|2017-08-24 02:30,24,34.82,34.86,34.8,34.84,134
20170901|2017-08-24 03:00,24,34.85,34.85,34.8,34.83,17
20170901|2017-08-24 03:30,24,34.81,34.86,34.81,34.86,23
20170901|2017-08-24 04:00,24,34.83,34.83,34.82,34.82,4
20170901|2017-08-24 04:30,24,34.82,34.83,34.82,34.83,3
20170901|2017-08-24 05:00,24,34.86,34.86,34.84,34.84,8
20170901|2017-08-24 05:30,24,34.87,34.87,34.85,34.85,11
20170901|2017-08-24 06:00,24,34.87,34.87,34.87,34.87,2
20170901|2017-08-24 06:30,24,34.88,34.9,34.86,34.9,91
20170901|2017-08-24 07:00,24,34.9,34.91,34.87,34.91,63
20170901|2017-08-24 07:30,24,34.91,35.05,34.91,35.05,365
20170901|2017-08-24 08:30,24,35.11,35.13,34.96,35,959
20170901|2017-08-24 09:00,24,35,35.09,34.96,35.07,1069
20170901|2017-08-24 09:30,24,35.07,35.08,34.97,34.99,524
20170901|2017-08-24 10:00,24,34.99,35,34.68,34.68,2146
20170901|2017-08-24 10:30,24,34.68,34.8,34.6,34.68,693
20170901|2017-08-24 11:00,24,34.68,34.74,34.64,34.65,205
20170901|2017-08-24 11:30,24,34.65,34.75,34.61,34.75,376
20170901|2017-08-24 12:00,24,34.76,34.8,34.69,34.75,436
20170901|2017-08-24 12:30,24,34.76,34.84,34.75,34.79,325
20170901|2017-08-24 13:00,24,34.79,34.81,34.67,34.8,1064
20170901|2017-08-24 19:00,25,34.79,34.81,34.71,34.79,68
20170901|2017-08-24 20:00,25,34.77,34.78,34.74,34.77,19
20170901|2017-08-24 20:30,25,34.76,34.78,34.76,34.78,2
20170901|2017-08-24 21:30,25,34.8,34.82,34.79,34.79,5
20170901|2017-08-24 22:00,25,34.75,34.75,34.72,34.72,48
20170901|2017-08-24 22:30,25,34.76,34.76,34.74,34.74,4
20170901|2017-08-24 23:30,25,34.74,34.74,34.74,34.74,4
20170901|2017-08-25 00:00,25,34.72,34.72,34.72,34.72,3
20170901|2017-08-25 00:30,25,34.71,34.72,34.71,34.72,3
20170901|2017-08-25 01:00,25,34.71,34.72,34.71,34.72,3
20170901|2017-08-25 01:30,25,34.73,34.74,34.7,34.7,18
20170901|2017-08-25 02:00,25,34.69,34.71,34.6,34.6,122
20170901|2017-08-25 02:30,25,34.59,34.61,34.45,34.48,107
20170901|2017-08-25 03:00,25,34.54,34.55,34.48,34.51,49
20170901|2017-08-25 03:30,25,34.54,34.55,34.45,34.49,49
20170901|2017-08-25 04:00,25,34.51,34.56,34.51,34.54,11
20170901|2017-08-25 04:30,25,34.58,34.6,34.55,34.55,22
20170901|2017-08-25 05:00,25,34.54,34.56,34.53,34.55,49
20170901|2017-08-25 05:30,25,34.53,34.53,34.53,34.53,31
20170901|2017-08-25 06:00,25,34.53,34.53,34.45,34.47,53
20170901|2017-08-25 06:30,25,34.48,34.51,34.44,34.48,130
20170901|2017-08-25 07:00,25,34.49,34.51,34.46,34.51,94
20170901|2017-08-25 07:30,25,34.48,34.51,34.47,34.49,44
20170901|2017-08-25 08:30,25,34.53,34.62,34.49,34.54,739
20170901|2017-08-25 09:00,25,34.56,34.79,34.56,34.69,353
20170901|2017-08-25 09:30,25,34.7,34.81,34.65,34.79,446
20170901|2017-08-25 10:00,25,34.8,34.84,34.61,34.61,982
20170901|2017-08-25 10:30,25,34.6,34.67,34.52,34.56,1282
20170901|2017-08-25 11:00,25,34.56,34.59,34.51,34.57,292
20170901|2017-08-25 11:30,25,34.56,34.61,34.55,34.59,278
20170901|2017-08-25 12:00,25,34.58,34.65,34.56,34.64,505
20170901|2017-08-25 12:30,25,34.64,34.66,34.57,34.66,613
20170901|2017-08-25 13:00,25,34.65,34.66,34.54,34.54,2005
20170901|2017-08-27 19:00,28,34.56,34.59,34.47,34.59,49
20170901|2017-08-27 19:30,28,34.59,34.66,34.57,34.66,25
20170901|2017-08-27 20:00,28,34.67,34.83,34.65,34.82,33
20170901|2017-08-27 20:30,28,34.85,34.9,34.82,34.84,21
20170901|2017-08-27 21:00,28,34.84,34.89,34.84,34.86,50
20170901|2017-08-27 21:30,28,34.85,34.87,34.85,34.86,16
20170901|2017-08-27 22:00,28,34.85,34.85,34.85,34.85,1
20170901|2017-08-27 22:30,28,34.86,34.86,34.86,34.86,1
20170901|2017-08-27 23:00,28,34.8,34.8,34.78,34.78,4
20170901|2017-08-28 00:00,28,34.79,34.79,34.79,34.79,5
20170901|2017-08-28 00:30,28,34.81,34.81,34.81,34.81,2
20170901|2017-08-28 01:00,28,34.76,34.76,34.74,34.74,4
20170901|2017-08-28 01:30,28,34.75,34.75,34.75,34.75,1
20170901|2017-08-28 02:00,28,34.72,34.72,34.68,34.68,8
20170901|2017-08-28 03:00,28,34.71,34.71,34.64,34.64,83
20170901|2017-08-28 03:30,28,34.6,34.63,34.58,34.62,49
20170901|2017-08-28 04:00,28,34.63,34.63,34.59,34.59,116
20170901|2017-08-28 04:30,28,34.58,34.58,34.56,34.57,82
20170901|2017-08-28 05:00,28,34.55,34.58,34.52,34.58,84
20170901|2017-08-28 05:30,28,34.57,34.57,34.56,34.56,9
20170901|2017-08-28 06:00,28,34.57,34.57,34.56,34.57,69
20170901|2017-08-28 06:30,28,34.57,34.58,34.49,34.58,22
20170901|2017-08-28 07:00,28,34.58,34.58,34.53,34.58,246
20170901|2017-08-28 07:30,28,34.58,34.58,34.57,34.58,14
20170901|2017-08-28 08:30,28,34.6,34.65,34.46,34.59,749
20170901|2017-08-28 09:00,28,34.58,34.67,34.51,34.52,231
20170901|2017-08-28 09:30,28,34.51,34.53,34.41,34.48,374
20170901|2017-08-28 10:00,28,34.48,34.62,34.48,34.59,301
20170901|2017-08-28 10:30,28,34.58,34.74,34.57,34.7,261
20170901|2017-08-28 11:00,28,34.71,34.74,34.64,34.68,475
20170901|2017-08-28 11:30,28,34.68,34.69,34.61,34.63,160
20170901|2017-08-28 12:00,28,34.64,34.69,34.59,34.59,273
20170901|2017-08-28 12:30,28,34.59,34.63,34.57,34.6,242
20170901|2017-08-28 13:00,28,34.6,34.68,34.56,34.58,446
20170901|2017-08-28 19:00,29,34.59,34.6,34.58,34.6,47
20170901|2017-08-28 19:30,29,34.58,34.58,34.52,34.52,8
20170901|2017-08-28 20:30,29,34.58,34.58,34.58,34.58,2
20170901|2017-08-28 21:00,29,34.55,34.55,34.55,34.55,1
20170901|2017-08-28 21:30,29,34.55,34.55,34.49,34.49,5
20170901|2017-08-28 22:30,29,34.42,34.42,34.42,34.42,2
20170901|2017-08-29 00:30,29,34.42,34.43,34.36,34.43,95
20170901|2017-08-29 01:00,29,34.42,34.42,34.41,34.41,8
20170901|2017-08-29 01:30,29,34.4,34.41,34.4,34.41,3
20170901|2017-08-29 02:00,29,34.4,34.44,34.39,34.43,12
20170901|2017-08-29 02:30,29,34.44,34.46,34.42,34.43,22
20170901|2017-08-29 03:00,29,34.41,34.43,34.41,34.43,7
20170901|2017-08-29 03:30,29,34.39,34.39,34.32,34.36,209
20170901|2017-08-29 04:00,29,34.38,34.38,34.36,34.36,102
20170901|2017-08-29 04:30,29,34.32,34.34,34.32,34.32,17
20170901|2017-08-29 05:00,29,34.31,34.31,34.19,34.23,276
20170901|2017-08-29 05:30,29,34.21,34.22,34.18,34.19,55
20170901|2017-08-29 06:00,29,34.18,34.19,34.15,34.17,142
20170901|2017-08-29 06:30,29,34.18,34.2,34.18,34.2,44
20170901|2017-08-29 07:00,29,34.19,34.22,34.19,34.2,39
20170901|2017-08-29 07:30,29,34.19,34.19,34.17,34.17,52
20170901|2017-08-29 08:30,29,34.21,34.28,34.16,34.22,412
20170901|2017-08-29 09:00,29,34.23,34.27,34.18,34.24,715
20170901|2017-08-29 09:30,29,34.23,34.36,34.22,34.36,332
20170901|2017-08-29 10:00,29,34.35,34.35,34.24,34.29,571
20170901|2017-08-29 10:30,29,34.29,34.34,34.27,34.31,119
20170901|2017-08-29 11:00,29,34.33,34.46,34.32,34.42,588
20170901|2017-08-29 11:30,29,34.44,34.55,34.4,34.52,541
20170901|2017-08-29 12:00,29,34.52,34.53,34.37,34.41,267
20170901|2017-08-29 12:30,29,34.39,34.46,34.38,34.43,417
20170901|2017-08-29 13:00,29,34.41,34.42,34.25,34.26,555
20170901|2017-08-29 19:00,30,34.27,34.28,34.27,34.28,35
20170901|2017-08-29 19:30,30,34.31,34.41,34.31,34.38,34
20170901|2017-08-29 20:00,30,34.43,34.43,34.43,34.43,2
20170901|2017-08-29 20:30,30,34.5,34.5,34.49,34.5,38
20170901|2017-08-29 21:00,30,34.5,34.51,34.5,34.51,3
20170901|2017-08-29 21:30,30,34.49,34.49,34.49,34.49,2
20170901|2017-08-29 22:00,30,34.48,34.49,34.46,34.46,23
20170901|2017-08-29 22:30,30,34.38,34.38,34.36,34.36,2
20170901|2017-08-29 23:30,30,34.32,34.32,34.31,34.31,3
20170901|2017-08-30 00:30,30,34.35,34.35,34.35,34.35,1
20170901|2017-08-30 01:30,30,34.31,34.32,34.31,34.31,13
20170901|2017-08-30 02:00,30,34.29,34.31,34.29,34.31,3
20170901|2017-08-30 02:30,30,34.32,34.33,34.3,34.31,6
20170901|2017-08-30 03:30,30,34.29,34.32,34.28,34.32,5
20170901|2017-08-30 04:00,30,34.34,34.36,34.27,34.27,66
20170901|2017-08-30 04:30,30,34.27,34.28,34.27,34.28,4
20170901|2017-08-30 05:00,30,34.22,34.22,34.2,34.21,50
20170901|2017-08-30 05:30,30,34.21,34.22,34.21,34.22,46
20170901|2017-08-30 06:00,30,34.21,34.21,34.21,34.21,2
20170901|2017-08-30 06:30,30,34.2,34.25,34.2,34.23,45
20170901|2017-08-30 07:00,30,34.26,34.26,34.23,34.23,34
20170901|2017-08-30 07:30,30,34.25,34.29,34.25,34.29,7
20170901|2017-08-30 08:30,30,34.26,34.35,34.08,34.24,460
20170901|2017-08-30 09:00,30,34.22,34.24,34.19,34.23,132
20170901|2017-08-30 09:30,30,34.22,34.39,34.21,34.24,373
20170901|2017-08-30 10:00,30,34.24,34.34,34.2,34.31,315
20170901|2017-08-30 10:30,30,34.29,34.33,34.23,34.29,229
20170901|2017-08-30 11:00,30,34.29,34.49,34.29,34.4,259
20170901|2017-08-30 11:30,30,34.4,34.53,34.4,34.5,155
20170901|2017-08-30 12:00,30,34.51,34.52,34.44,34.49,152
20170901|2017-08-30 12:30,30,34.46,34.46,34.32,34.32,87
20170901|2017-08-30 13:00,30,34.31,34.41,34.25,34.38,355
20170901|2017-08-30 19:00,31,34.33,34.33,34.33,34.33,6
20170901|2017-08-30 20:00,31,34.39,34.43,34.39,34.43,3
20170901|2017-08-30 20:30,31,34.43,34.43,34.43,34.43,5
20170901|2017-08-30 21:30,31,34.4,34.4,34.4,34.4,2
20170901|2017-08-31 03:00,31,34.36,34.36,34.36,34.36,1
20170901|2017-08-31 03:30,31,34.35,34.35,34.35,34.35,1
20170901|2017-08-31 04:30,31,34.36,34.36,34.36,34.36,1
20170901|2017-08-31 05:00,31,34.35,34.35,34.35,34.35,4
20170901|2017-08-31 07:00,31,34.34,34.34,34.34,34.34,4
20170901|2017-08-31 07:30,31,34.34,34.34,34.25,34.25,5
20170901|2017-08-31 08:30,31,34.35,34.74,34.29,34.69,147
20170901|2017-08-31 09:00,31,34.71,34.77,34.64,34.64,32
20170901|2017-08-31 09:30,31,34.56,34.56,34.45,34.55,20
20170901|2017-08-31 10:00,31,34.56,34.56,34.53,34.53,36
20170901|2017-08-31 10:30,31,34.54,34.7,34.52,34.7,21
20170901|2017-08-31 11:00,31,34.68,34.74,34.67,34.74,48
20170901|2017-08-31 12:00,31,34.74,34.79,34.74,34.79,20
20170901|2017-08-31 12:30,31,34.8,34.81,34.8,34.8,17
20170901|2017-08-31 13:00,31,34.84,34.84,34.66,34.75,108
20170901|2017-08-31 19:00,1,34.73,34.73,34.71,34.71,3
20170901|2017-08-31 21:00,1,34.78,34.78,34.78,34.78,19
20170901|2017-08-31 23:30,1,34.82,34.82,34.82,34.82,1
20170901|2017-09-01 03:00,1,34.85,34.87,34.85,34.86,46
20170901|2017-09-01 03:30,1,34.86,34.87,34.85,34.85,24
20170901|2017-09-01 07:30,1,34.85,34.86,34.85,34.86,27
20170901|2017-09-01 08:30,1,34.86,34.86,34.72,34.86,455
20170901|2017-09-01 09:00,1,34.8,34.8,34.8,34.8,1
20170901|2017-09-01 09:30,1,35,35,34.94,34.94,20
20170901|2017-09-01 10:00,1,35.03,35.03,35.03,35.03,3
20170901|2017-09-01 10:30,1,34.98,34.98,34.97,34.97,48
20170901|2017-09-01 11:00,1,35.07,35.1,35.07,35.08,27
20170901|2017-09-01 11:30,1,35.07,35.1,35.07,35.07,26
20170901|2017-09-01 12:00,1,35.06,35.06,35.06,35.06,1
20170901|2017-09-01 12:30,1,35.07,35.07,35.05,35.06,26
20170901|2017-09-01 13:00,1,35.31,35.37,35.31,35.33,22
20170901|2017-09-04 19:00,5,35.5,35.5,35.5,35.5,2
20170901|2017-09-04 23:00,5,35.13,35.13,35.13,35.13,1
20170901|2017-09-05 01:00,5,35.26,35.26,35.26,35.26,1
20170901|2017-09-05 02:00,5,35.34,35.36,35.34,35.36,2
20170901|2017-09-05 03:00,5,35.34,35.34,35.34,35.34,1
20170901|2017-09-05 03:30,5,35.31,35.31,35.31,35.31,1
20170901|2017-09-05 04:00,5,35.34,35.34,35.34,35.34,1
20170901|2017-09-05 06:00,5,35.43,35.44,35.43,35.43,49
20170901|2017-09-05 06:30,5,35.42,35.42,35.42,35.42,10
20170901|2017-09-05 08:30,5,35.4,35.4,35.21,35.23,135
20170901|2017-09-05 09:00,5,35.28,35.36,35.28,35.35,4
20170901|2017-09-05 09:30,5,35.42,35.5,35.42,35.5,6
20170901|2017-09-05 10:00,5,35.47,35.57,35.47,35.53,25
20170901|2017-09-05 10:30,5,35.55,35.6,35.54,35.54,10
20170901|2017-09-05 11:00,5,35.51,35.58,35.51,35.58,14
20170901|2017-09-05 11:30,5,35.58,35.58,35.58,35.58,1
20170901|2017-09-05 12:00,5,35.53,35.54,35.14,35.2,36
20170901|2017-09-05 12:30,5,35.16,35.18,35.16,35.18,14
20170901|2017-09-05 13:00,5,35.11,35.17,35.01,35.11,48
20170901|2017-09-06 08:30,6,35.22,35.23,34.91,35.14,26
20170901|2017-09-06 09:00,6,35.19,35.22,35.19,35.22,9
20170901|2017-09-06 09:30,6,35.33,35.4,35.33,35.4,12
20170901|2017-09-06 10:00,6,35.4,35.4,35.4,35.4,45
20170901|2017-09-06 10:30,6,35.35,35.35,35.34,35.34,3
20170901|2017-09-06 11:00,6,35.34,35.34,35.34,35.34,1
20170901|2017-09-06 12:30,6,35.21,35.21,35.21,35.21,2
20170901|2017-09-06 13:00,6,35.21,35.25,35.19,35.19,131
20170901|2017-09-06 19:00,7,35.21,35.21,35.21,35.21,1
20170901|2017-09-07 09:00,7,35.21,35.21,35.16,35.16,5
20170901|2017-09-07 09:30,7,35.15,35.17,35.15,35.17,2
20170901|2017-09-07 10:00,7,35.21,35.21,35.1,35.11,26
20170901|2017-09-07 10:30,7,35.17,35.17,35.15,35.16,5
20170901|2017-09-07 11:00,7,35.13,35.15,35.09,35.15,108
20170901|2017-09-07 11:30,7,35.13,35.13,35.12,35.12,2
20170901|2017-09-07 12:30,7,35.09,35.11,35.09,35.11,89
20170901|2017-09-07 13:00,7,35.06,35.06,35.06,35.06,21
20170901|2017-09-08 05:00,8,35,35,34.95,34.95,2
20170901|2017-09-08 07:00,8,34.9,34.9,34.9,34.9,1
20170901|2017-09-08 09:00,8,35.07,35.07,35,35,16
20170901|2017-09-08 09:30,8,35.02,35.02,35.02,35.02,3
20170901|2017-09-08 10:00,8,34.85,34.85,34.85,34.85,2
20170901|2017-09-08 11:00,8,34.78,34.78,34.78,34.78,5
20170901|2017-09-10 21:00,11,34.59,34.6,34.59,34.6,24
20170901|2017-09-11 08:30,11,34.76,34.76,34.6,34.6,22
20170901|2017-09-11 09:00,11,34.67,34.67,34.67,34.67,1
20170901|2017-09-11 09:30,11,34.61,34.64,34.61,34.63,14
20170901|2017-09-11 10:00,11,34.66,34.66,34.66,34.66,1
20170901|2017-09-11 10:30,11,34.61,34.61,34.61,34.61,1
20170901|2017-09-11 11:30,11,34.66,34.67,34.65,34.67,42
20170901|2017-09-11 12:00,11,34.65,34.65,34.65,34.65,8
20170901|2017-09-11 12:30,11,34.61,34.64,34.61,34.64,15
20170901|2017-09-11 19:00,12,34.79,34.79,34.79,34.79,15
20170901|2017-09-12 09:30,12,34.87,34.87,34.87,34.87,15
20170901|2017-09-12 10:30,12,34.84,34.84,34.84,34.84,9
20170901|2017-09-12 11:00,12,34.79,34.79,34.61,34.61,160
20170901|2017-09-12 19:00,13,34.84,34.84,34.84,34.84,1
20170901|2017-09-13 09:30,13,34.88,34.88,34.88,34.88,3
20170901|2017-09-13 19:30,14,34.88,34.88,34.88,34.88,3
20170901|2017-09-14 09:00,14,34.75,34.8,34.75,34.8,5
20171001|2016-11-22 13:00,22,35.11,35.11,35.11,35.11,1
20171001|2016-11-23 08:30,23,34.79,35.23,34.79,35.23,13
20171001|2016-11-23 09:00,23,35.44,36.24,35.44,35.87,61
20171001|2016-11-23 09:30,23,35.86,36.63,35.83,36.34,28
20171001|2016-11-23 10:00,23,36.3,36.3,36.14,36.14,28
20171001|2016-11-23 10:30,23,36.69,36.75,36.5,36.65,185
20171001|2016-11-23 11:00,23,36.85,36.92,36.82,36.85,13
20171001|2016-11-23 11:30,23,36.78,36.78,36.78,36.78,1
20171001|2016-11-23 12:00,23,36.73,36.73,36.73,36.73,1
20171001|2016-11-23 12:30,23,36.96,36.99,36.96,36.99,2
20171001|2016-11-23 13:00,23,36.73,36.73,36.73,36.73,1
20171001|2016-11-25 09:00,25,36.74,36.93,36.74,36.9,10
20171001|2016-11-25 09:30,25,36.68,36.68,36.6,36.6,2
20171001|2016-11-25 10:00,25,36.59,36.7,36.59,36.7,3
20171001|2016-11-25 10:30,25,36.72,36.74,36.59,36.6,5
20171001|2016-11-25 11:30,25,36.82,36.83,36.82,36.83,2
20171001|2016-11-25 12:00,25,36.74,36.74,36.72,36.72,5
20171001|2016-11-28 00:00,28,37.29,37.29,37.29,37.29,1
20171001|2016-11-28 00:30,28,37.49,37.49,37.49,37.49,1
20171001|2016-11-28 02:30,28,37.3,37.31,37.25,37.31,3
20171001|2016-11-28 07:00,28,37.34,37.34,37.34,37.34,1
20171001|2016-11-28 08:30,28,37.28,37.29,37.24,37.24,7
20171001|2016-11-28 09:00,28,37.23,37.35,37.21,37.31,17
20171001|2016-11-28 09:30,28,37.3,37.3,36.95,37.05,14
20171001|2016-11-28 10:00,28,36.83,36.84,36.7,36.7,5
20171001|2016-11-28 11:00,28,36.86,36.86,36.86,36.86,1
20171001|2016-11-28 11:30,28,36.9,36.9,36.81,36.81,16
20171001|2016-11-28 12:00,28,36.99,37.02,36.85,36.88,13
20171001|2016-11-28 12:30,28,36.92,36.92,36.84,36.89,4
20171001|2016-11-28 13:00,28,36.78,36.78,36.78,36.78,2
20171001|2016-11-29 03:00,29,36.72,36.72,36.61,36.61,21
20171001|2016-11-29 06:30,29,36.45,36.45,36.45,36.45,1
20171001|2016-11-29 08:30,29,36.47,36.47,36.41,36.41,2
20171001|2016-11-29 09:30,29,36.55,36.55,36.45,36.45,7
20171001|2016-11-29 10:00,29,36.45,36.45,36.45,36.45,1
20171001|2016-11-29 10:30,29,36.52,36.74,36.52,36.74,5
20171001|2016-11-29 12:00,29,36.69,36.75,36.61,36.61,7
20171001|2016-11-29 12:30,29,36.72,36.72,36.72,36.72,2
20171001|2016-11-29 19:30,30,36.72,36.72,36.72,36.72,11
20171001|2016-11-30 02:30,30,36.98,36.99,36.98,36.99,2
20171001|2016-11-30 04:30,30,37.01,37.01,37.01,37.01,34
20171001|2016-11-30 05:00,30,37.01,37.04,37.01,37.04,117
20171001|2016-11-30 05:30,30,37.05,37.05,37.05,37.05,19
20171001|2016-11-30 06:30,30,36.97,36.97,36.97,36.97,1
20171001|2016-11-30 07:00,30,37.02,37.08,37.02,37.08,36
20171001|2016-11-30 07:30,30,37.06,37.06,37.06,37.06,10
20171001|2016-11-30 08:30,30,37.08,37.08,36.96,36.96,2
20171001|2016-11-30 09:00,30,36.84,36.84,36.84,36.84,1
20171001|2016-11-30 09:30,30,36.67,36.67,36.67,36.67,1
20171001|2016-11-30 10:00,30,36.79,36.79,36.79,36.79,1
20171001|2016-11-30 12:30,30,36.89,36.89,36.89,36.89,3
20171001|2016-11-30 13:00,30,36.83,36.83,36.73,36.75,3
20171001|2016-12-01 04:30,1,37.01,37.01,37.01,37.01,1
20171001|2016-12-01 08:30,1,37.02,37.02,37.02,37.02,2
20171001|2016-12-01 09:00,1,36.93,36.93,36.74,36.74,3
20171001|2016-12-01 09:30,1,36.88,37.26,36.88,37.06,21
20171001|2016-12-01 10:00,1,37.13,37.13,37.13,37.13,1
20171001|2016-12-01 10:30,1,37.14,37.14,37.14,37.14,1
20171001|2016-12-01 11:00,1,37.19,37.25,37.19,37.24,19
20171001|2016-12-01 11:30,1,37.33,37.33,37.33,37.33,1
20171001|2016-12-01 12:00,1,37.43,37.43,37.36,37.4,7
20171001|2016-12-01 12:30,1,37.48,37.51,37.34,37.34,14
20171001|2016-12-02 05:00,2,37.22,37.22,37.22,37.22,1
20171001|2016-12-02 06:30,2,37.17,37.2,37.17,37.2,3
20171001|2016-12-02 07:00,2,37.12,37.21,37.11,37.21,3
20171001|2016-12-02 08:30,2,37.02,37.02,36.99,36.99,2
20171001|2016-12-02 09:30,2,37.01,37.19,37.01,37.19,5
20171001|2016-12-02 10:00,2,37.16,37.16,37.16,37.16,1
20171001|2016-12-02 10:30,2,37.15,37.2,37.15,37.2,2
20171001|2016-12-02 11:00,2,37.39,37.4,37.3,37.3,6
20171001|2016-12-02 12:30,2,37.31,37.31,37.31,37.31,1
20171001|2016-12-02 13:00,2,37.39,37.39,37.16,37.22,7
20171001|2016-12-04 20:30,5,37.12,37.12,37.12,37.12,1
20171001|2016-12-05 04:30,5,37.4,37.4,37.4,37.4,2
20171001|2016-12-05 08:30,5,37.27,37.45,37.22,37.22,5
20171001|2016-12-05 09:30,5,37.04,37.08,37.04,37.08,4
20171001|2016-12-05 11:00,5,37.3,37.3,37.3,37.3,2
20171001|2016-12-05 12:30,5,37.27,37.27,37.27,37.27,1
20171001|2016-12-05 13:00,5,37.24,37.24,37.24,37.24,1
20171001|2016-12-06 03:00,6,37.37,37.47,37.37,37.47,3
20171001|2016-12-06 05:30,6,37.62,37.62,37.62,37.62,1
20171001|2016-12-06 06:00,6,37.62,37.62,37.62,37.62,1
20171001|2016-12-06 06:30,6,37.75,37.83,37.75,37.82,7
20171001|2016-12-06 07:00,6,37.84,37.84,37.74,37.74,2
20171001|2016-12-06 08:30,6,37.62,37.68,37.26,37.42,43
20171001|2016-12-06 09:00,6,37.47,37.49,37.29,37.29,10
20171001|2016-12-06 09:30,6,37.31,37.42,37.31,37.31,23
20171001|2016-12-06 10:00,6,37.4,37.4,37.36,37.36,13
20171001|2016-12-06 10:30,6,37.22,37.29,37.19,37.2,20
20171001|2016-12-06 11:00,6,37.18,37.36,37.18,37.35,24
20171001|2016-12-06 11:30,6,37.27,37.47,37.26,37.47,17
20171001|2016-12-06 12:00,6,37.49,37.51,37.47,37.48,6
20171001|2016-12-06 13:00,6,37.52,37.52,37.4,37.4,18
20171001|2016-12-07 07:30,7,37.23,37.23,37.23,37.23,2
20171001|2016-12-07 08:30,7,37.34,37.34,37.34,37.34,1
20171001|2016-12-07 09:00,7,37.4,37.46,37.38,37.43,47
20171001|2016-12-07 09:30,7,37.71,37.87,37.71,37.85,104
20171001|2016-12-07 10:00,7,37.85,37.91,37.83,37.89,54
20171001|2016-12-07 10:30,7,37.81,37.9,37.81,37.82,28
20171001|2016-12-07 11:00,7,37.83,37.87,37.8,37.81,72
20171001|2016-12-07 11:30,7,37.81,37.81,37.79,37.8,10
20171001|2016-12-07 12:00,7,37.72,37.75,37.71,37.75,11
20171001|2016-12-07 12:30,7,37.73,37.79,37.71,37.74,59
20171001|2016-12-07 13:00,7,37.7,37.7,37.54,37.54,27
20171001|2016-12-07 19:00,8,37.23,37.23,37.22,37.22,2
20171001|2016-12-08 07:30,8,37.18,37.18,37.18,37.18,1
20171001|2016-12-08 08:30,8,36.99,36.99,36.95,36.99,5
20171001|2016-12-08 09:00,8,36.93,36.93,36.81,36.81,8
20171001|2016-12-08 09:30,8,36.89,36.97,36.8,36.97,12
20171001|2016-12-08 10:00,8,36.9,36.9,36.9,36.9,1
20171001|2016-12-08 10:30,8,36.86,37.03,36.86,37.03,21
20171001|2016-12-08 11:00,8,36.87,36.94,36.87,36.93,14
20171001|2016-12-08 11:30,8,36.93,36.97,36.92,36.95,11
20171001|2016-12-08 12:00,8,36.98,37.08,36.98,36.99,50
20171001|2016-12-08 12:30,8,37.09,37.13,37.07,37.07,32
20171001|2016-12-08 13:00,8,37.13,37.14,36.99,37.08,32
20171001|2016-12-08 19:30,9,36.87,36.87,36.87,36.87,1
20171001|2016-12-09 07:00,9,36.83,36.83,36.79,36.79,2
20171001|2016-12-09 08:30,9,36.94,36.94,36.5,36.5,14
20171001|2016-12-09 09:00,9,36.5,36.5,36.47,36.47,2
20171001|2016-12-09 09:30,9,36.63,36.68,36.6,36.6,9
20171001|2016-12-09 10:00,9,36.65,36.68,36.6,36.66,13
20171001|2016-12-09 10:30,9,36.82,36.85,36.77,36.83,43
20171001|2016-12-09 11:00,9,36.81,36.85,36.64,36.74,24
20171001|2016-12-09 12:00,9,36.71,36.74,36.6,36.7,7
20171001|2016-12-09 12:30,9,36.71,36.81,36.71,36.81,2
20171001|2016-12-09 13:00,9,36.8,36.9,36.8,36.9,7
20171001|2016-12-12 04:30,12,37.12,37.12,37.12,37.12,1
20171001|2016-12-12 05:30,12,37.13,37.13,37.13,37.13,1
20171001|2016-12-12 08:30,12,37.15,37.15,37.15,37.15,1
20171001|2016-12-12 09:30,12,37.02,37.03,37.02,37.03,4
20171001|2016-12-12 10:30,12,37,37,36.98,36.98,17
20171001|2016-12-12 11:00,12,36.92,36.92,36.92,36.92,1
20171001|2016-12-12 12:30,12,36.91,36.91,36.91,36.91,3
20171001|2016-12-13 03:30,13,36.96,36.96,36.96,36.96,1
20171001|2016-12-13 04:00,13,36.92,36.92,36.9,36.9,2
20171001|2016-12-13 07:00,13,37.03,37.03,37.03,37.03,1
20171001|2016-12-13 08:30,13,36.92,37.03,36.92,37.03,2
20171001|2016-12-13 09:00,13,36.98,36.98,36.98,36.98,1
20171001|2016-12-13 09:30,13,36.73,36.73,36.67,36.67,4
20171001|2016-12-13 10:00,13,36.74,37,36.74,36.91,11
20171001|2016-12-13 10:30,13,36.84,36.86,36.84,36.86,3
20171001|2016-12-13 11:00,13,36.73,36.73,36.73,36.73,2
20171001|2016-12-13 11:30,13,36.73,36.74,36.73,36.74,2
20171001|2016-12-13 12:30,13,36.73,36.74,36.73,36.74,5
20171001|2016-12-13 13:00,13,36.83,36.83,36.74,36.74,2
20171001|2016-12-14 09:00,14,36.88,36.88,36.88,36.88,1
20171001|2016-12-14 10:00,14,36.93,36.93,36.93,36.93,5
20171001|2016-12-14 12:30,14,36.8,36.8,36.79,36.79,3
20171001|2016-12-14 21:00,15,36.85,36.85,36.85,36.85,2
20171001|2016-12-14 21:30,15,36.86,36.86,36.86,36.86,2
20171001|2016-12-15 09:00,15,36.86,36.96,36.86,36.96,4
20171001|2016-12-15 10:00,15,37.11,37.11,37,37,2
20171001|2016-12-15 11:00,15,36.93,36.93,36.79,36.83,16
20171001|2016-12-15 12:00,15,36.79,36.79,36.79,36.79,1
20171001|2016-12-15 12:30,15,36.78,36.79,36.78,36.79,9
20171001|2016-12-16 08:30,16,36.61,36.61,36.61,36.61,1
20171001|2016-12-16 09:00,16,36.53,36.53,36.52,36.52,4
20171001|2016-12-16 09:30,16,36.54,36.54,36.54,36.54,1
20171001|2016-12-16 13:00,16,36.75,36.75,36.75,36.75,1
20171001|2016-12-18 19:00,19,36.71,36.71,36.71,36.71,2
20171001|2016-12-19 00:30,19,36.8,36.8,36.8,36.8,1
20171001|2016-12-19 04:00,19,36.56,36.56,36.54,36.54,4
20171001|2016-12-19 07:00,19,36.51,36.51,36.43,36.43,5
20171001|2016-12-19 08:30,19,36.43,36.47,36.43,36.47,2
20171001|2016-12-19 09:30,19,36.36,36.37,36.35,36.35,4
20171001|2016-12-19 10:00,19,36.39,36.42,36.39,36.42,3
20171001|2016-12-19 11:30,19,36.52,36.52,36.52,36.52,1
20171001|2016-12-19 12:00,19,36.56,36.59,36.56,36.59,3
20171001|2016-12-19 12:30,19,36.51,36.53,36.51,36.53,2
20171001|2016-12-19 22:00,20,36.28,36.28,36.28,36.28,1
20171001|2016-12-19 23:30,20,36.25,36.25,36.18,36.18,16
20171001|2016-12-20 05:00,20,36.05,36.05,36.04,36.04,5
20171001|2016-12-20 07:00,20,36.16,36.16,36.16,36.16,10
20171001|2016-12-20 07:30,20,36.09,36.09,36.09,36.09,1
20171001|2016-12-20 08:30,20,36.12,36.18,36.04,36.16,42
20171001|2016-12-20 09:00,20,36.2,36.22,36.1,36.15,142
20171001|2016-12-20 09:30,20,36.1,36.15,36.05,36.12,28
20171001|2016-12-20 10:00,20,36.11,36.15,36.08,36.08,50
20171001|2016-12-20 10:30,20,36.07,36.11,36.06,36.11,18
20171001|2016-12-20 11:00,20,36.12,36.12,36.01,36.06,33
20171001|2016-12-20 11:30,20,36.08,36.15,36.08,36.14,27
20171001|2016-12-20 12:00,20,36.14,36.17,36.12,36.17,32
20171001|2016-12-20 12:30,20,36.14,36.14,36.14,36.14,42
20171001|2016-12-20 13:00,20,36.03,36.08,36.03,36.04,55
20171001|2016-12-20 19:00,21,36,36,36,36,1
20171001|2016-12-21 02:00,21,36.09,36.09,36.09,36.09,1
20171001|2016-12-21 02:30,21,36.11,36.11,36.11,36.11,1
20171001|2016-12-21 04:00,21,36.12,36.12,36.12,36.12,3
20171001|2016-12-21 08:30,21,36.17,36.17,36.17,36.17,1
20171001|2016-12-21 09:00,21,36.12,36.16,36.12,36.16,2
20171001|2016-12-21 09:30,21,36.1,36.23,36.1,36.23,5
20171001|2016-12-21 10:00,21,36.21,36.34,36.21,36.3,93
20171001|2016-12-21 10:30,21,36.27,36.27,36.18,36.18,24
20171001|2016-12-21 12:00,21,36.02,36.02,36.01,36.01,2
20171001|2016-12-21 12:30,21,36.01,36.03,35.99,36.02,8
20171001|2016-12-21 13:00,21,36.02,36.18,36.02,36.18,6
20171001|2016-12-22 00:30,22,35.67,35.67,35.67,35.67,1
20171001|2016-12-22 02:00,22,35.75,35.75,35.75,35.75,1
20171001|2016-12-22 08:30,22,35.71,35.73,35.71,35.73,2
20171001|2016-12-22 09:30,22,35.67,35.7,35.52,35.7,20
20171001|2016-12-22 11:00,22,35.58,35.58,35.51,35.51,4
20171001|2016-12-22 11:30,22,35.41,35.44,35.41,35.44,4
20171001|2016-12-22 12:00,22,35.42,35.46,35.09,35.1,29
20171001|2016-12-22 12:30,22,35.22,35.22,35.06,35.09,4
20171001|2016-12-22 13:00,22,35.04,35.07,34.92,34.97,18
20171001|2016-12-22 19:00,23,34.93,34.93,34.9,34.9,3
20171001|2016-12-23 01:30,23,34.75,34.8,34.75,34.8,2
20171001|2016-12-23 03:00,23,34.99,35.01,34.99,35.01,5
20171001|2016-12-23 08:30,23,34.91,34.93,34.9,34.9,4
20171001|2016-12-23 09:00,23,34.99,35.05,34.99,35.04,11
20171001|2016-12-23 09:30,23,34.87,34.87,34.78,34.78,2
20171001|2016-12-23 10:00,23,34.79,34.91,34.77,34.91,16
20171001|2016-12-23 10:30,23,34.85,34.86,34.85,34.86,22
20171001|2016-12-23 11:00,23,34.86,34.86,34.86,34.86,3
20171001|2016-12-23 11:30,23,34.86,34.93,34.8,34.93,9
20171001|2016-12-26 19:00,27,34.88,34.88,34.88,34.88,1
20171001|2016-12-26 21:00,27,35.08,35.08,35.08,35.08,2
20171001|2016-12-27 02:00,27,35.24,35.24,35.24,35.24,2
20171001|2016-12-27 06:00,27,35.25,35.26,35.22,35.24,11
20171001|2016-12-27 06:30,27,35.33,35.33,35.33,35.33,1
20171001|2016-12-27 08:30,27,35.37,35.37,35.37,35.37,1
20171001|2016-12-27 09:00,27,35.48,35.57,35.47,35.56,12
20171001|2016-12-27 09:30,27,35.47,35.49,35.37,35.37,39
20171001|2016-12-27 10:00,27,35.26,35.3,35.26,35.3,4
20171001|2016-12-27 10:30,27,35.26,35.28,35.17,35.18,12
20171001|2016-12-27 11:00,27,35.17,35.22,35.15,35.22,28
20171001|2016-12-27 11:30,27,35.23,35.25,35.21,35.25,10
20171001|2016-12-27 12:00,27,35.28,35.28,35.28,35.28,1
20171001|2016-12-27 12:30,27,35.3,35.3,35.21,35.21,6
20171001|2016-12-27 13:00,27,35.44,35.44,35.44,35.44,1
20171001|2016-12-27 19:00,28,35.38,35.38,35.37,35.38,6
20171001|2016-12-27 20:00,28,35.31,35.31,35.24,35.24,4
20171001|2016-12-28 02:30,28,35.3,35.31,35.3,35.31,2
20171001|2016-12-28 05:30,28,35.21,35.21,35.21,35.21,1
20171001|2016-12-28 06:00,28,35.21,35.21,35.21,35.21,2
20171001|2016-12-28 06:30,28,35.21,35.22,35.17,35.17,8
20171001|2016-12-28 07:00,28,35.01,35.08,35.01,35.07,4
20171001|2016-12-28 08:30,28,35.05,35.06,35.05,35.06,3
20171001|2016-12-28 09:00,28,34.89,34.89,34.74,34.74,19
20171001|2016-12-28 09:30,28,34.74,34.92,34.73,34.92,8
20171001|2016-12-28 10:00,28,34.98,35.03,34.88,34.93,15
20171001|2016-12-28 10:30,28,34.98,34.98,34.96,34.98,7
20171001|2016-12-28 11:00,28,34.97,35.01,34.95,35.01,3
20171001|2016-12-28 11:30,28,35,35.08,34.98,35.06,11
20171001|2016-12-28 12:00,28,35.05,35.06,35.03,35.04,7
20171001|2016-12-28 12:30,28,35.05,35.07,34.98,35.01,43
20171001|2016-12-28 13:00,28,35.01,35.06,35.01,35.06,6
20171001|2016-12-28 20:30,29,35.04,35.04,35.03,35.03,2
20171001|2016-12-29 05:00,29,35.17,35.2,35.16,35.16,15
20171001|2016-12-29 07:00,29,35.13,35.15,35.11,35.13,9
20171001|2016-12-29 09:00,29,34.98,34.98,34.98,34.98,2
20171001|2016-12-29 09:30,29,34.93,34.97,34.91,34.94,33
20171001|2016-12-29 10:00,29,34.9,34.9,34.9,34.9,2
20171001|2016-12-29 10:30,29,34.85,34.86,34.82,34.85,40
20171001|2016-12-29 11:00,29,34.85,34.85,34.85,34.85,1
20171001|2016-12-29 11:30,29,34.91,34.91,34.88,34.89,6
20171001|2016-12-29 13:00,29,34.86,34.86,34.86,34.86,1
20171001|2016-12-30 08:30,30,35,35,34.91,34.91,3
20171001|2016-12-30 10:30,30,34.82,34.88,34.78,34.86,61
20171001|2016-12-30 12:00,30,34.79,34.79,34.76,34.78,10
20171001|2016-12-30 12:30,30,34.76,34.76,34.74,34.75,6
20171001|2016-12-30 13:00,30,34.74,34.76,34.73,34.76,5
20171001|2017-01-03 04:30,3,35.03,35.03,35.03,35.03,1
20171001|2017-01-03 05:00,3,35.08,35.08,35.07,35.07,2
20171001|2017-01-03 08:30,3,35.06,35.06,34.85,34.85,32
20171001|2017-01-03 09:00,3,34.8,34.8,34.79,34.79,2
20171001|2017-01-03 09:30,3,34.87,34.95,34.87,34.88,75
20171001|2017-01-03 10:00,3,34.91,34.91,34.87,34.87,14
20171001|2017-01-03 10:30,3,34.85,34.91,34.85,34.91,4
20171001|2017-01-03 11:30,3,34.87,34.87,34.83,34.83,5
20171001|2017-01-03 12:30,3,34.77,34.86,34.77,34.85,43
20171001|2017-01-03 13:00,3,34.86,34.89,34.82,34.89,22
20171001|2017-01-03 19:30,4,34.73,34.73,34.73,34.73,1
20171001|2017-01-04 04:30,4,35.01,35.01,35.01,35.01,2
20171001|2017-01-04 05:30,4,34.95,34.97,34.93,34.97,11
20171001|2017-01-04 06:30,4,35.12,35.14,35.12,35.14,4
20171001|2017-01-04 08:30,4,35.01,35.03,35.01,35.03,7
20171001|2017-01-04 09:00,4,35.06,35.16,35.06,35.16,2
20171001|2017-01-04 09:30,4,35.19,35.52,35.19,35.52,26
20171001|2017-01-04 10:00,4,35.44,35.47,35.25,35.33,111
20171001|2017-01-04 10:30,4,35.35,35.37,35.31,35.32,14
20171001|2017-01-04 11:00,4,35.37,35.47,35.31,35.31,76
20171001|2017-01-04 11:30,4,35.36,35.45,35.35,35.42,16
20171001|2017-01-04 12:00,4,35.36,35.36,35.34,35.35,11
20171001|2017-01-04 12:30,4,35.37,35.37,35.33,35.33,7
20171001|2017-01-04 13:00,4,35.2,35.21,35.18,35.2,15
20171001|2017-01-04 23:30,5,35.31,35.31,35.31,35.31,1
20171001|2017-01-05 02:00,5,35.32,35.32,35.32,35.32,1
20171001|2017-01-05 03:00,5,35.32,35.36,35.32,35.36,4
20171001|2017-01-05 03:30,5,35.19,35.19,35.19,35.19,1
20171001|2017-01-05 04:00,5,35.19,35.19,35.17,35.17,3
20171001|2017-01-05 05:00,5,35.2,35.22,35.2,35.22,2
20171001|2017-01-05 06:30,5,35.3,35.3,35.3,35.3,2
20171001|2017-01-05 07:00,5,35.3,35.3,35.3,35.3,1
20171001|2017-01-05 07:30,5,35.29,35.29,35.29,35.29,2
20171001|2017-01-05 08:30,5,35.17,35.23,35.17,35.23,5
20171001|2017-01-05 09:00,5,35.26,35.37,35.25,35.37,5
20171001|2017-01-05 09:30,5,35.08,35.08,35.08,35.08,2
20171001|2017-01-05 10:00,5,35.2,35.32,35.2,35.32,5
20171001|2017-01-05 11:30,5,35.23,35.23,35.23,35.23,2
20171001|2017-01-05 12:00,5,35.26,35.37,35.26,35.37,39
20171001|2017-01-05 12:30,5,35.36,35.36,35.36,35.36,1
20171001|2017-01-05 13:00,5,35.22,35.22,35.22,35.22,5
20171001|2017-01-06 02:30,6,35.1,35.1,35.1,35.1,2
20171001|2017-01-06 03:30,6,35.18,35.19,35.18,35.19,4
20171001|2017-01-06 08:30,6,35.32,35.32,35.16,35.16,6
20171001|2017-01-06 09:00,6,35.16,35.16,35.16,35.16,3
20171001|2017-01-06 09:30,6,35.14,35.14,35.14,35.14,3
20171001|2017-01-06 10:00,6,35.1,35.1,35.1,35.1,3
20171001|2017-01-06 10:30,6,35.1,35.1,35.09,35.09,7
20171001|2017-01-06 11:00,6,35.1,35.1,35.07,35.07,2
20171001|2017-01-06 12:00,6,35,35.02,35,35.02,4
20171001|2017-01-06 12:30,6,35.03,35.05,35.03,35.05,9
20171001|2017-01-06 13:00,6,35.04,35.04,35.04,35.04,8
20171001|2017-01-08 19:00,9,35,35,35,35,3
20171001|2017-01-09 07:00,9,35.1,35.1,35.1,35.1,1
20171001|2017-01-09 07:30,9,35.11,35.11,35.11,35.11,1
20171001|2017-01-09 08:30,9,35.07,35.07,35.07,35.07,2
20171001|2017-01-09 09:00,9,35.09,35.09,35.09,35.09,1
20171001|2017-01-09 09:30,9,35.1,35.19,35.1,35.19,5
20171001|2017-01-09 12:00,9,35.32,35.32,35.32,35.32,1
20171001|2017-01-09 12:30,9,35.42,35.42,35.34,35.38,8
20171001|2017-01-09 13:00,9,35.43,35.43,35.43,35.43,1
20171001|2017-01-10 01:30,10,35.43,35.43,35.15,35.15,6
20171001|2017-01-10 03:00,10,35.33,35.33,35.33,35.33,1
20171001|2017-01-10 09:00,10,35.76,35.76,35.62,35.64,6
20171001|2017-01-10 10:00,10,35.67,35.67,35.58,35.58,8
20171001|2017-01-10 10:30,10,35.58,35.58,35.55,35.55,17
20171001|2017-01-10 11:00,10,35.47,35.47,35.47,35.47,1
20171001|2017-01-10 11:30,10,35.6,35.6,35.6,35.6,17
20171001|2017-01-10 12:00,10,35.7,35.73,35.7,35.71,13
20171001|2017-01-10 12:30,10,35.61,35.61,35.61,35.61,1
20171001|2017-01-10 13:00,10,35.59,35.68,35.57,35.64,19
20171001|2017-01-11 08:30,11,35.64,35.64,35.55,35.6,4
20171001|2017-01-11 09:00,11,35.57,35.57,35.57,35.57,1
20171001|2017-01-11 09:30,11,35.54,35.63,35.54,35.58,6
20171001|2017-01-11 10:00,11,35.59,35.64,35.59,35.64,8
20171001|2017-01-11 11:00,11,35.84,35.95,35.84,35.91,13
20171001|2017-01-11 11:30,11,35.95,36.01,35.92,35.92,13
20171001|2017-01-11 12:00,11,35.93,35.98,35.93,35.96,3
20171001|2017-01-11 12:30,11,35.93,36.07,35.93,36.07,23
20171001|2017-01-11 13:00,11,36.06,36.08,36,36,101
20171001|2017-01-12 06:30,12,35.9,35.9,35.9,35.9,1
20171001|2017-01-12 08:30,12,35.79,35.79,35.79,35.79,11
20171001|2017-01-12 09:00,12,35.76,35.76,35.68,35.68,3
20171001|2017-01-12 09:30,12,35.78,35.83,35.78,35.79,14
20171001|2017-01-12 10:00,12,35.83,35.93,35.82,35.92,58
20171001|2017-01-12 10:30,12,35.87,35.9,35.78,35.78,47
20171001|2017-01-12 11:00,12,35.8,36.85,35.8,36.08,80
20171001|2017-01-12 12:00,12,35.97,36.02,35.95,36.02,3
20171001|2017-01-12 12:30,12,36.09,36.09,36.09,36.09,7
20171001|2017-01-12 13:00,12,35.96,36.03,35.92,36.03,8
20171001|2017-01-13 01:00,13,35.99,35.99,35.99,35.99,1
20171001|2017-01-13 02:00,13,35.98,35.98,35.98,35.98,1
20171001|2017-01-13 04:00,13,35.95,35.97,35.95,35.97,3
20171001|2017-01-13 05:30,13,35.95,35.95,35.95,35.95,4
20171001|2017-01-13 07:00,13,35.94,35.94,35.94,35.94,16
20171001|2017-01-13 08:30,13,35.94,35.94,35.75,35.75,14
20171001|2017-01-13 09:00,13,35.82,35.86,35.74,35.8,19
20171001|2017-01-13 09:30,13,35.74,35.75,35.74,35.75,3
20171001|2017-01-13 10:00,13,35.74,35.79,35.56,35.56,90
20171001|2017-01-13 10:30,13,35.59,35.79,35.55,35.7,98
20171001|2017-01-13 11:00,13,35.69,35.7,35.57,35.6,44
20171001|2017-01-13 11:30,13,35.6,35.6,35.54,35.58,31
20171001|2017-01-13 12:00,13,35.49,35.55,35.42,35.55,18
20171001|2017-01-13 12:30,13,35.63,35.69,35.59,35.69,11
20171001|2017-01-13 13:00,13,35.71,35.71,35.52,35.52,13
20171001|2017-01-16 19:00,17,35.81,35.97,35.8,35.97,19
20171001|2017-01-16 19:30,17,35.91,35.94,35.9,35.93,9
20171001|2017-01-16 20:30,17,35.84,35.84,35.84,35.84,1
20171001|2017-01-16 21:00,17,35.86,35.86,35.82,35.82,4
20171001|2017-01-16 21:30,17,35.84,35.84,35.84,35.84,1
20171001|2017-01-16 22:00,17,35.84,35.84,35.84,35.84,1
20171001|2017-01-16 23:30,17,35.81,35.81,35.8,35.8,2
20171001|2017-01-17 00:30,17,35.81,35.88,35.81,35.84,4
20171001|2017-01-17 01:00,17,35.88,35.89,35.88,35.89,2
20171001|2017-01-17 02:00,17,35.86,35.86,35.86,35.86,6
20171001|2017-01-17 02:30,17,35.87,35.87,35.86,35.86,2
20171001|2017-01-17 03:00,17,35.86,35.86,35.84,35.84,8
20171001|2017-01-17 03:30,17,35.84,35.84,35.84,35.84,2
20171001|2017-01-17 04:00,17,35.88,35.89,35.88,35.89,3
20171001|2017-01-17 04:30,17,35.92,35.92,35.92,35.92,2
20171001|2017-01-17 06:30,17,35.92,35.92,35.92,35.92,1
20171001|2017-01-17 08:30,17,35.85,35.93,35.54,35.7,176
20171001|2017-01-17 09:00,17,35.58,35.71,35.56,35.68,32
20171001|2017-01-17 09:30,17,35.69,35.73,35.6,35.6,75
20171001|2017-01-17 10:00,17,35.63,35.63,35.54,35.54,17
20171001|2017-01-17 10:30,17,35.53,35.58,35.53,35.58,7
20171001|2017-01-17 11:00,17,35.52,35.65,35.52,35.55,124
20171001|2017-01-17 11:30,17,35.55,35.61,35.54,35.61,6
20171001|2017-01-17 12:00,17,35.59,35.59,35.42,35.52,127
20171001|2017-01-17 12:30,17,35.47,35.56,35.47,35.56,10
20171001|2017-01-17 13:00,17,35.53,35.53,35.39,35.42,32
20171001|2017-01-17 20:00,18,35.48,35.48,35.48,35.48,1
20171001|2017-01-17 20:30,18,35.46,35.46,35.46,35.46,1
20171001|2017-01-17 23:00,18,35.48,35.48,35.48,35.48,1
20171001|2017-01-17 23:30,18,35.57,35.57,35.57,35.57,1
20171001|2017-01-18 00:30,18,35.6,35.6,35.6,35.6,1
20171001|2017-01-18 01:00,18,35.58,35.58,35.58,35.58,1
20171001|2017-01-18 02:30,18,35.75,35.77,35.75,35.77,2
20171001|2017-01-18 03:00,18,35.64,35.66,35.64,35.66,6
20171001|2017-01-18 03:30,18,35.55,35.55,35.55,35.55,2
20171001|2017-01-18 04:00,18,35.54,35.6,35.54,35.6,11
20171001|2017-01-18 07:00,18,35.54,35.54,35.54,35.54,1
20171001|2017-01-18 08:30,18,35.45,35.45,35.45,35.45,1
20171001|2017-01-18 09:00,18,35.45,35.49,35.44,35.49,6
20171001|2017-01-18 09:30,18,35.45,35.45,35.4,35.4,5
20171001|2017-01-18 10:00,18,35.39,35.46,35.36,35.46,81
20171001|2017-01-18 10:30,18,35.57,35.59,35.53,35.53,15
20171001|2017-01-18 11:00,18,35.49,35.5,35.39,35.4,84
20171001|2017-01-18 11:30,18,35.4,35.4,35.35,35.35,4
20171001|2017-01-18 12:00,18,35.39,35.39,35.39,35.39,1
20171001|2017-01-18 12:30,18,35.32,35.32,35.32,35.32,1
20171001|2017-01-18 13:00,18,35.28,35.41,35.25,35.41,7
20171001|2017-01-18 19:00,19,35.37,35.38,35.3,35.38,8
20171001|2017-01-18 20:30,19,35.45,35.45,35.36,35.36,3
20171001|2017-01-19 04:00,19,35.36,35.36,35.31,35.31,2
20171001|2017-01-19 06:00,19,35.38,35.38,35.38,35.38,2
20171001|2017-01-19 08:30,19,35.46,35.46,35.41,35.45,23
20171001|2017-01-19 09:00,19,35.42,35.56,35.41,35.45,102
20171001|2017-01-19 09:30,19,35.44,35.56,35.4,35.54,53
20171001|2017-01-19 10:00,19,35.49,35.49,35.48,35.48,2
20171001|2017-01-19 10:30,19,35.42,35.46,35.41,35.46,5
20171001|2017-01-19 11:00,19,35.42,35.46,35.22,35.27,97
20171001|2017-01-19 11:30,19,35.32,35.32,35.23,35.23,16
20171001|2017-01-19 12:00,19,35.28,35.3,35.26,35.27,42
20171001|2017-01-19 12:30,19,35.29,35.32,35.23,35.23,22
20171001|2017-01-19 13:00,19,35.25,35.29,35.16,35.29,21
20171001|2017-01-19 19:30,20,35.25,35.26,35.25,35.26,10
20171001|2017-01-19 21:00,20,35.29,35.29,35.23,35.23,4
20171001|2017-01-19 21:30,20,35.24,35.24,35.24,35.24,1
20171001|2017-01-20 00:30,20,35.28,35.28,35.27,35.27,2
20171001|2017-01-20 04:00,20,35.17,35.17,35.17,35.17,3
20171001|2017-01-20 05:30,20,35.24,35.25,35.24,35.25,11
20171001|2017-01-20 06:30,20,35.29,35.29,35.23,35.23,2
20171001|2017-01-20 07:00,20,35.2,35.2,35.12,35.12,24
20171001|2017-01-20 07:30,20,35.09,35.16,35.09,35.16,7
20171001|2017-01-20 08:30,20,35.16,35.21,35.1,35.13,106
20171001|2017-01-20 09:00,20,35.02,35.07,35.02,35.07,13
20171001|2017-01-20 09:30,20,35.08,35.14,35.08,35.14,9
20171001|2017-01-20 10:00,20,35.13,35.18,35.12,35.18,6
20171001|2017-01-20 10:30,20,35.22,35.22,35.12,35.14,16
20171001|2017-01-20 11:00,20,35.11,35.15,35.11,35.15,16
20171001|2017-01-20 12:00,20,35.2,35.24,35.2,35.24,6
20171001|2017-01-20 12:30,20,35.3,35.3,35.3,35.3,1
20171001|2017-01-20 13:00,20,35.13,35.13,35.12,35.12,2
20171001|2017-01-22 22:00,23,35.28,35.28,35.28,35.28,3
20171001|2017-01-23 07:00,23,35.22,35.22,35.22,35.22,1
20171001|2017-01-23 08:30,23,35.29,35.29,35.29,35.29,3
20171001|2017-01-23 09:00,23,35.47,35.48,35.46,35.46,4
20171001|2017-01-23 09:30,23,35.39,35.46,35.38,35.41,19
20171001|2017-01-23 10:00,23,35.43,35.45,35.35,35.35,7
20171001|2017-01-23 10:30,23,35.37,35.37,35.22,35.24,7
20171001|2017-01-23 11:00,23,35.26,35.26,35.26,35.26,1
20171001|2017-01-23 12:00,23,35.26,35.26,35.23,35.23,2
20171001|2017-01-23 12:30,23,35.23,35.25,35.17,35.17,4
20171001|2017-01-23 13:00,23,35.23,35.23,35.19,35.23,8
20171001|2017-01-24 00:00,24,35.52,35.52,35.52,35.52,1
20171001|2017-01-24 01:30,24,35.52,35.52,35.52,35.52,2
20171001|2017-01-24 02:00,24,35.52,35.52,35.52,35.52,15
20171001|2017-01-24 03:00,24,35.58,35.63,35.58,35.63,12
20171001|2017-01-24 05:30,24,35.6,35.6,35.6,35.6,7
20171001|2017-01-24 06:30,24,35.55,35.55,35.55,35.55,2
20171001|2017-01-24 08:30,24,35.54,35.54,35.44,35.44,4
20171001|2017-01-24 09:00,24,35.52,35.52,35.52,35.52,2
20171001|2017-01-24 12:30,24,35.51,35.51,35.5,35.5,3
20171001|2017-01-24 13:00,24,35.37,35.43,35.32,35.32,16
20171001|2017-01-24 19:00,25,35.33,35.33,35.21,35.21,3
20171001|2017-01-24 20:30,25,35.26,35.26,35.26,35.26,1
20171001|2017-01-25 00:30,25,35.19,35.19,35.16,35.16,2
20171001|2017-01-25 07:00,25,35.31,35.31,35.31,35.31,1
20171001|2017-01-25 07:30,25,35.28,35.29,35.28,35.28,5
20171001|2017-01-25 08:30,25,35.28,35.28,35.1,35.11,36
20171001|2017-01-25 09:00,25,35.19,35.2,35.17,35.19,56
20171001|2017-01-25 09:30,25,35.17,35.18,35.17,35.18,2
20171001|2017-01-25 10:30,25,35.25,35.25,35.25,35.25,1
20171001|2017-01-25 11:30,25,35.07,35.07,35.06,35.06,2
20171001|2017-01-25 12:00,25,35.08,35.09,35.08,35.09,6
20171001|2017-01-25 12:30,25,35.11,35.11,34.98,34.98,112
20171001|2017-01-25 13:00,25,34.93,35.1,34.93,35.1,18
20171001|2017-01-25 22:00,26,35.09,35.09,35.09,35.09,1
20171001|2017-01-26 00:00,26,35.02,35.02,35.02,35.02,1
20171001|2017-01-26 07:00,26,35.03,35.03,34.97,34.98,7
20171001|2017-01-26 07:30,26,34.98,34.98,34.98,34.98,3
20171001|2017-01-26 08:30,26,34.84,34.86,34.83,34.86,53
20171001|2017-01-26 09:00,26,34.88,35.08,34.88,35.08,84
20171001|2017-01-26 09:30,26,34.96,34.96,34.84,34.84,4
20171001|2017-01-26 10:00,26,34.64,34.7,34.64,34.7,4
20171001|2017-01-26 10:30,26,34.6,34.6,34.45,34.51,78
20171001|2017-01-26 11:00,26,34.61,34.64,34.61,34.64,2
20171001|2017-01-26 11:30,26,34.66,34.68,34.66,34.68,9
20171001|2017-01-26 12:00,26,34.72,34.72,34.72,34.72,1
20171001|2017-01-26 12:30,26,34.86,34.89,34.78,34.81,8
20171001|2017-01-26 13:00,26,34.83,34.83,34.7,34.7,8
20171001|2017-01-26 19:00,27,34.71,34.77,34.66,34.66,12
20171001|2017-01-26 21:00,27,34.66,34.66,34.66,34.66,3
20171001|2017-01-26 22:00,27,34.56,34.56,34.56,34.56,1
20171001|2017-01-26 23:00,27,34.58,34.58,34.58,34.58,5
20171001|2017-01-26 23:30,27,34.58,34.58,34.58,34.58,12
20171001|2017-01-27 00:00,27,34.59,34.59,34.58,34.58,2
20171001|2017-01-27 01:00,27,34.56,34.56,34.56,34.56,3
20171001|2017-01-27 02:30,27,34.53,34.53,34.53,34.53,1
20171001|2017-01-27 03:00,27,34.51,34.53,34.51,34.53,10
20171001|2017-01-27 03:30,27,34.54,34.55,34.52,34.52,14
20171001|2017-01-27 04:00,27,34.48,34.49,34.46,34.46,16
20171001|2017-01-27 04:30,27,34.46,34.46,34.42,34.44,32
20171001|2017-01-27 05:00,27,34.44,34.47,34.44,34.47,7
20171001|2017-01-27 07:00,27,34.51,34.51,34.51,34.51,1
20171001|2017-01-27 08:30,27,34.5,34.52,34.4,34.4,12
20171001|2017-01-27 09:00,27,34.49,34.51,34.39,34.39,25
20171001|2017-01-27 09:30,27,34.33,34.4,34.31,34.37,15
20171001|2017-01-27 10:00,27,34.37,34.37,34.31,34.35,62
20171001|2017-01-27 10:30,27,34.35,34.42,34.33,34.4,66
20171001|2017-01-27 11:00,27,34.44,34.44,34.44,34.44,2
20171001|2017-01-27 11:30,27,34.45,34.47,34.45,34.47,6
20171001|2017-01-27 12:00,27,34.52,34.67,34.52,34.6,42
20171001|2017-01-27 12:30,27,34.66,34.66,34.66,34.66,11
20171001|2017-01-27 13:00,27,34.63,34.63,34.54,34.63,17
20171001|2017-01-29 19:00,30,34.58,34.58,34.51,34.51,41
20171001|2017-01-30 01:00,30,34.45,34.45,34.45,34.45,1
20171001|2017-01-30 02:00,30,34.41,34.41,34.41,34.41,1
20171001|2017-01-30 02:30,30,34.41,34.41,34.41,34.41,1
20171001|2017-01-30 03:00,30,34.4,34.4,34.4,34.4,17
20171001|2017-01-30 06:00,30,34.35,34.35,34.31,34.31,6
20171001|2017-01-30 08:30,30,34.3,34.33,34.12,34.14,27
20171001|2017-01-30 09:00,30,34.17,34.18,33.97,33.97,29
20171001|2017-01-30 09:30,30,33.91,34,33.89,33.96,13
20171001|2017-01-30 10:00,30,33.92,33.92,33.91,33.91,3
20171001|2017-01-30 10:30,30,33.87,33.88,33.84,33.84,28
20171001|2017-01-30 11:00,30,33.88,33.93,33.88,33.93,27
20171001|2017-01-30 11:30,30,34,34.01,33.91,33.91,12
20171001|2017-01-30 12:00,30,33.95,33.95,33.95,33.95,1
20171001|2017-01-30 12:30,30,33.97,33.97,33.97,33.97,3
20171001|2017-01-30 13:00,30,33.98,34.05,33.98,34.02,27
20171001|2017-01-30 23:30,31,33.99,33.99,33.99,33.99,2
20171001|2017-01-31 00:00,31,34.02,34.02,34.02,34.02,1
20171001|2017-01-31 02:00,31,34.08,34.1,34.08,34.1,2
20171001|2017-01-31 04:00,31,34.14,34.15,34.14,34.15,3
20171001|2017-01-31 06:30,31,34.23,34.23,34.19,34.19,3
20171001|2017-01-31 08:30,31,34.1,34.31,34.1,34.27,48
20171001|2017-01-31 09:00,31,34.27,34.32,34.27,34.31,26
20171001|2017-01-31 09:30,31,34.31,34.36,34.31,34.36,2
20171001|2017-01-31 10:00,31,34.41,34.47,34.41,34.44,11
20171001|2017-01-31 10:30,31,34.46,34.46,34.3,34.3,8
20171001|2017-01-31 11:00,31,34.34,34.34,34.19,34.19,10
20171001|2017-01-31 11:30,31,34.2,34.2,34.18,34.18,3
20171001|2017-01-31 12:00,31,34.14,34.25,34.14,34.18,20
20171001|2017-01-31 12:30,31,34.2,34.32,34.2,34.31,4
20171001|2017-01-31 13:00,31,34.26,34.26,34.21,34.21,2
20171001|2017-02-01 02:30,1,34.22,34.24,34.22,34.24,2
20171001|2017-02-01 05:00,1,34.25,34.25,34.25,34.25,1
20171001|2017-02-01 05:30,1,34.22,34.22,34.22,34.22,1
20171001|2017-02-01 08:30,1,34.45,34.76,34.41,34.63,45
20171001|2017-02-01 09:30,1,34.62,34.67,34.58,34.65,14
20171001|2017-02-01 10:00,1,34.58,34.58,34.58,34.58,8
20171001|2017-02-01 11:00,1,34.53,34.53,34.53,34.53,1
20171001|2017-02-01 12:00,1,34.54,34.54,34.54,34.54,1
20171001|2017-02-01 12:30,1,34.58,34.65,34.58,34.65,39
20171001|2017-02-01 13:00,1,34.74,34.78,34.72,34.72,6
20171001|2017-02-01 19:30,2,34.73,34.73,34.73,34.73,1
20171001|2017-02-01 22:30,2,34.74,34.74,34.74,34.74,1
20171001|2017-02-02 01:00,2,34.79,34.79,34.79,34.79,1
20171001|2017-02-02 02:30,2,34.93,35.36,34.93,34.95,126
20171001|2017-02-02 03:30,2,34.94,34.94,34.9,34.9,8
20171001|2017-02-02 08:30,2,34.8,34.8,34.74,34.78,9
20171001|2017-02-02 09:00,2,34.69,34.75,34.69,34.75,2
20171001|2017-02-02 09:30,2,34.88,34.88,34.88,34.88,1
20171001|2017-02-02 10:00,2,34.94,34.99,34.86,34.99,32
20171001|2017-02-02 10:30,2,34.93,35.04,34.9,35.04,10
20171001|2017-02-02 11:00,2,35.01,35.01,34.96,34.98,9
20171001|2017-02-02 11:30,2,35.04,35.1,35.01,35.06,11
20171001|2017-02-02 13:00,2,35.04,35.12,35.04,35.07,14
20171001|2017-02-02 19:00,3,35.08,35.08,35.08,35.08,10
20171001|2017-02-03 08:30,3,35.1,35.12,34.92,34.92,22
20171001|2017-02-03 09:00,3,34.87,34.89,34.85,34.88,6
20171001|2017-02-03 09:30,3,34.83,34.83,34.7,34.71,10
20171001|2017-02-03 10:00,3,34.78,34.78,34.78,34.78,1
20171001|2017-02-03 10:30,3,34.69,34.69,34.68,34.68,4
20171001|2017-02-03 11:00,3,34.66,34.66,34.58,34.58,12
20171001|2017-02-03 12:00,3,34.45,34.45,34.39,34.4,13
20171001|2017-02-03 12:30,3,34.46,34.57,34.46,34.57,64
20171001|2017-02-03 13:00,3,34.54,34.54,34.41,34.42,5
20171001|2017-02-05 23:30,6,34.74,34.74,34.74,34.74,1
20171001|2017-02-06 00:30,6,34.71,34.71,34.71,34.71,1
20171001|2017-02-06 02:00,6,34.7,34.7,34.7,34.7,1
20171001|2017-02-06 02:30,6,34.63,34.63,34.63,34.63,1
20171001|2017-02-06 08:30,6,34.67,34.7,34.66,34.66,29
20171001|2017-02-06 09:00,6,34.68,34.69,34.65,34.65,13
20171001|2017-02-06 10:00,6,34.73,34.73,34.73,34.73,1
20171001|2017-02-06 11:00,6,34.73,34.73,34.73,34.73,1
20171001|2017-02-06 12:00,6,34.83,34.83,34.83,34.83,1
20171001|2017-02-06 12:30,6,34.81,34.81,34.81,34.81,1
20171001|2017-02-06 13:00,6,34.92,34.96,34.92,34.96,3
20171001|2017-02-06 23:30,7,34.94,34.94,34.94,34.94,1
20171001|2017-02-07 01:30,7,34.94,34.94,34.94,34.94,1
20171001|2017-02-07 02:30,7,35,35.02,35,35.02,2
20171001|2017-02-07 04:30,7,34.94,34.94,34.93,34.93,3
20171001|2017-02-07 06:00,7,34.88,34.88,34.88,34.88,2
20171001|2017-02-07 08:30,7,34.86,34.87,34.86,34.87,4
20171001|2017-02-07 09:00,7,34.95,34.95,34.95,34.95,1
20171001|2017-02-07 09:30,7,34.85,34.86,34.77,34.77,27
20171001|2017-02-07 10:00,7,34.74,34.76,34.66,34.66,26
20171001|2017-02-07 10:30,7,34.7,34.71,34.64,34.65,15
20171001|2017-02-07 11:00,7,34.63,34.64,34.59,34.64,9
20171001|2017-02-07 11:30,7,34.67,34.8,34.67,34.8,8
20171001|2017-02-07 12:00,7,34.77,34.78,34.77,34.78,5
20171001|2017-02-07 12:30,7,34.79,34.79,34.79,34.79,1
20171001|2017-02-07 13:00,7,34.78,34.82,34.77,34.82,8
20171001|2017-02-07 23:30,8,35,35,35,35,1
20171001|2017-02-08 01:00,8,35.07,35.07,35.07,35.07,1
20171001|2017-02-08 01:30,8,35.06,35.06,35.06,35.06,1
20171001|2017-02-08 02:30,8,35.01,35.02,34.96,34.96,4
20171001|2017-02-08 06:30,8,34.99,34.99,34.99,34.99,1
20171001|2017-02-08 07:30,8,35.01,35.01,35.01,35.01,1
20171001|2017-02-08 08:30,8,35.02,35.02,35.02,35.02,1
20171001|2017-02-08 09:00,8,35.17,35.17,35.04,35.1,5
20171001|2017-02-08 10:00,8,35.17,35.21,35.17,35.21,10
20171001|2017-02-08 11:00,8,35.23,35.27,35.13,35.13,22
20171001|2017-02-08 11:30,8,35.14,35.19,35.05,35.05,24
20171001|2017-02-08 12:00,8,35.05,35.05,35.03,35.05,6
20171001|2017-02-08 12:30,8,35.05,35.07,35,35.07,9
20171001|2017-02-08 13:00,8,35.07,35.14,35.07,35.09,13
20171001|2017-02-08 23:30,9,35.02,35.02,35.01,35.01,2
20171001|2017-02-09 03:00,9,35.02,35.02,35.02,35.02,2
20171001|2017-02-09 06:30,9,35.02,35.02,35.02,35.02,2
20171001|2017-02-09 07:00,9,35.05,35.09,35.03,35.09,6
20171001|2017-02-09 07:30,9,35.13,35.2,35.13,35.18,8
20171001|2017-02-09 08:30,9,35.17,35.23,35.13,35.19,19
20171001|2017-02-09 09:00,9,35.18,35.18,35.18,35.18,1
20171001|2017-02-09 09:30,9,35.09,35.12,35.08,35.12,111
20171001|2017-02-09 10:00,9,35.15,35.15,35.15,35.15,1
20171001|2017-02-09 10:30,9,35.29,35.3,35.15,35.17,7
20171001|2017-02-09 11:00,9,34.93,34.93,34.93,34.93,1
20171001|2017-02-09 11:30,9,35,35.01,35,35.01,3
20171001|2017-02-09 12:00,9,34.89,34.89,34.86,34.86,6
20171001|2017-02-09 12:30,9,34.87,34.88,34.86,34.88,5
20171001|2017-02-09 13:00,9,34.9,35,34.9,34.97,21
20171001|2017-02-09 22:30,10,35.2,35.2,35.13,35.13,5
20171001|2017-02-10 00:30,10,35.17,35.17,35.17,35.17,1
20171001|2017-02-10 01:30,10,35.19,35.19,35.19,35.19,1
20171001|2017-02-10 08:30,10,34.93,35.02,34.71,34.99,64
20171001|2017-02-10 09:00,10,34.92,34.92,34.88,34.88,14
20171001|2017-02-10 09:30,10,35.01,35.01,34.97,34.97,2
20171001|2017-02-10 10:00,10,34.94,34.94,34.94,34.94,1
20171001|2017-02-10 10:30,10,34.93,34.93,34.93,34.93,1
20171001|2017-02-10 11:00,10,34.87,34.88,34.78,34.79,153
20171001|2017-02-10 11:30,10,34.87,34.87,34.83,34.83,108
20171001|2017-02-10 12:00,10,34.84,34.84,34.82,34.83,24
20171001|2017-02-10 12:30,10,34.86,34.93,34.86,34.9,38
20171001|2017-02-10 13:00,10,34.89,34.91,34.81,34.81,9
20171001|2017-02-12 19:30,13,34.87,34.87,34.87,34.87,1
20171001|2017-02-12 23:00,13,34.7,34.7,34.7,34.7,1
20171001|2017-02-12 23:30,13,34.71,34.71,34.71,34.71,1
20171001|2017-02-13 01:30,13,34.66,34.66,34.66,34.66,1
20171001|2017-02-13 04:00,13,34.65,34.7,34.65,34.7,13
20171001|2017-02-13 05:00,13,34.7,34.73,34.7,34.73,2
20171001|2017-02-13 08:30,13,34.67,34.77,34.67,34.77,7
20171001|2017-02-13 09:00,13,34.74,34.74,34.63,34.63,4
20171001|2017-02-13 09:30,13,34.59,34.63,34.59,34.63,42
20171001|2017-02-13 10:00,13,34.58,34.58,34.58,34.58,2
20171001|2017-02-13 10:30,13,34.61,34.61,34.61,34.61,55
20171001|2017-02-13 11:30,13,34.64,34.72,34.64,34.72,21
20171001|2017-02-13 12:30,13,34.65,34.65,34.65,34.65,3
20171001|2017-02-13 13:00,13,34.52,34.57,34.5,34.57,8
20171001|2017-02-13 22:00,14,34.55,34.55,34.55,34.55,1
20171001|2017-02-14 05:00,14,34.57,34.57,34.57,34.57,1
20171001|2017-02-14 08:30,14,34.55,34.55,34.5,34.5,3
20171001|2017-02-14 09:00,14,34.41,34.46,34.29,34.37,278
20171001|2017-02-14 09:30,14,34.19,34.24,34.18,34.22,13
20171001|2017-02-14 10:00,14,34.22,34.35,34.22,34.35,3
20171001|2017-02-14 10:30,14,34.29,34.47,34.29,34.47,14
20171001|2017-02-14 11:00,14,34.49,34.5,34.46,34.5,8
20171001|2017-02-14 11:30,14,34.54,34.61,34.53,34.58,117
20171001|2017-02-14 12:00,14,34.56,34.56,34.47,34.47,103
20171001|2017-02-14 12:30,14,34.46,34.46,34.41,34.44,15
20171001|2017-02-14 13:00,14,34.49,34.63,34.49,34.63,29
20171001|2017-02-14 21:00,15,34.64,34.65,34.64,34.65,2
20171001|2017-02-14 23:30,15,34.61,34.61,34.61,34.61,1
20171001|2017-02-15 00:30,15,34.6,34.6,34.6,34.6,1
20171001|2017-02-15 05:00,15,34.65,34.65,34.62,34.62,34
20171001|2017-02-15 05:30,15,34.63,34.63,34.62,34.62,11
20171001|2017-02-15 06:00,15,34.64,34.64,34.64,34.64,4
20171001|2017-02-15 07:00,15,34.6,34.6,34.6,34.6,12
20171001|2017-02-15 08:30,15,34.62,34.85,34.62,34.75,71
20171001|2017-02-15 09:00,15,34.74,34.78,34.74,34.76,8
20171001|2017-02-15 09:30,15,34.74,34.84,34.74,34.8,13
20171001|2017-02-15 10:00,15,34.79,34.8,34.73,34.75,57
20171001|2017-02-15 10:30,15,34.76,34.77,34.71,34.76,79
20171001|2017-02-15 11:00,15,34.68,34.68,34.53,34.6,137
20171001|2017-02-15 11:30,15,34.59,34.61,34.55,34.55,38
20171001|2017-02-15 12:00,15,34.52,34.62,34.5,34.62,188
20171001|2017-02-15 12:30,15,34.54,34.58,34.5,34.58,115
20171001|2017-02-15 13:00,15,34.56,34.56,34.42,34.42,84
20171001|2017-02-15 19:00,16,34.52,34.56,34.51,34.52,19
20171001|2017-02-15 19:30,16,34.52,34.55,34.48,34.5,20
20171001|2017-02-15 20:00,16,34.48,34.54,34.48,34.54,8
20171001|2017-02-15 20:30,16,34.54,34.55,34.54,34.55,4
20171001|2017-02-15 21:00,16,34.55,34.57,34.55,34.57,2
20171001|2017-02-15 23:30,16,34.55,34.55,34.46,34.47,4
20171001|2017-02-16 00:00,16,34.44,34.44,34.4,34.41,7
20171001|2017-02-16 00:30,16,34.41,34.42,34.41,34.41,4
20171001|2017-02-16 02:00,16,34.42,34.42,34.4,34.4,5
20171001|2017-02-16 02:30,16,34.44,34.44,34.44,34.44,1
20171001|2017-02-16 03:30,16,34.41,34.41,34.3,34.3,5
20171001|2017-02-16 04:00,16,34.27,34.28,34.27,34.28,4
20171001|2017-02-16 04:30,16,34.28,34.28,34.23,34.23,3
20171001|2017-02-16 05:00,16,34.22,34.31,34.22,34.31,11
20171001|2017-02-16 06:30,16,34.29,34.3,34.29,34.3,3
20171001|2017-02-16 07:00,16,34.33,34.33,34.33,34.33,1
20171001|2017-02-16 07:30,16,34.3,34.3,34.24,34.24,9
20171001|2017-02-16 08:30,16,34.3,34.3,34.1,34.1,29
20171001|2017-02-16 09:00,16,34.08,34.23,34.04,34.04,59
20171001|2017-02-16 09:30,16,34.09,34.1,34.03,34.03,22
20171001|2017-02-16 10:00,16,34.06,34.07,34.03,34.06,25
20171001|2017-02-16 10:30,16,34.05,34.12,34.05,34.09,39
20171001|2017-02-16 11:00,16,34.15,34.17,34.15,34.17,23
20171001|2017-02-16 11:30,16,34.2,34.21,34.19,34.21,42
20171001|2017-02-16 12:00,16,34.21,34.25,34.21,34.24,28
20171001|2017-02-16 12:30,16,34.27,34.27,34.21,34.22,10
20171001|2017-02-16 13:00,16,34.17,34.22,34.13,34.22,42
20171001|2017-02-16 19:00,17,34.2,34.2,34.2,34.2,5
20171001|2017-02-16 19:30,17,34.15,34.15,33.95,33.95,21
20171001|2017-02-16 20:30,17,34,34,34,34,3
20171001|2017-02-16 23:00,17,33.97,33.97,33.97,33.97,1
20171001|2017-02-16 23:30,17,33.98,33.98,33.98,33.98,1
20171001|2017-02-17 00:00,17,33.94,33.94,33.9,33.9,2
20171001|2017-02-17 01:00,17,34,34,34,34,2
20171001|2017-02-17 01:30,17,33.93,33.93,33.93,33.93,3
20171001|2017-02-17 02:00,17,33.92,33.92,33.8,33.81,13
20171001|2017-02-17 03:00,17,33.78,33.78,33.65,33.65,17
20171001|2017-02-17 03:30,17,33.77,33.77,33.77,33.77,1
20171001|2017-02-17 04:30,17,33.63,33.63,33.63,33.63,3
20171001|2017-02-17 05:00,17,33.6,33.62,33.55,33.6,9
20171001|2017-02-17 05:30,17,33.63,33.63,33.63,33.63,2
20171001|2017-02-17 06:00,17,33.69,33.73,33.66,33.66,8
20171001|2017-02-17 06:30,17,33.67,33.67,33.62,33.66,8
20171001|2017-02-17 07:00,17,33.72,33.72,33.72,33.72,9
20171001|2017-02-17 07:30,17,33.73,33.74,33.72,33.72,25
20171001|2017-02-17 08:30,17,33.75,33.88,33.6,33.78,120
20171001|2017-02-17 09:00,17,33.83,33.85,33.78,33.78,4
20171001|2017-02-17 09:30,17,33.79,33.8,33.63,33.71,157
20171001|2017-02-17 10:00,17,33.71,33.71,33.6,33.67,79
20171001|2017-02-17 10:30,17,33.59,33.65,33.59,33.65,9
20171001|2017-02-17 11:00,17,33.66,33.66,33.64,33.64,2
20171001|2017-02-17 11:30,17,33.61,33.64,33.61,33.63,8
20171001|2017-02-17 12:00,17,33.64,33.64,33.64,33.64,1
20171001|2017-02-17 12:30,17,33.62,33.62,33.61,33.61,3
20171001|2017-02-17 13:00,17,33.62,33.68,33.6,33.65,65
20171001|2017-02-20 19:00,21,33.61,33.8,33.6,33.8,8
20171001|2017-02-20 20:30,21,33.8,33.8,33.8,33.8,184
20171001|2017-02-20 21:00,21,33.6,33.6,33.6,33.6,1
20171001|2017-02-20 23:30,21,33.68,33.68,33.68,33.68,1
20171001|2017-02-21 00:00,21,33.8,33.85,33.8,33.85,2
20171001|2017-02-21 00:30,21,33.78,33.78,33.78,33.78,1
20171001|2017-02-21 03:30,21,33.65,33.65,33.39,33.39,87
20171001|2017-02-21 06:00,21,33.48,33.48,33.48,33.48,1
20171001|2017-02-21 07:00,21,33.5,33.5,33.5,33.5,3
20171001|2017-02-21 08:30,21,33.5,33.5,33.29,33.36,14
20171001|2017-02-21 09:00,21,33.36,33.56,33.36,33.56,79
20171001|2017-02-21 09:30,21,33.6,33.6,33.47,33.47,46
20171001|2017-02-21 10:00,21,33.52,33.52,33.44,33.45,36
20171001|2017-02-21 10:30,21,33.44,33.44,33.42,33.44,14
20171001|2017-02-21 11:00,21,33.45,33.45,33.42,33.43,21
20171001|2017-02-21 11:30,21,33.45,33.45,33.41,33.41,72
20171001|2017-02-21 12:00,21,33.4,33.41,33.39,33.39,65
20171001|2017-02-21 12:30,21,33.35,33.35,33.35,33.35,6
20171001|2017-02-21 13:00,21,33.35,33.5,33.3,33.41,20
20171001|2017-02-21 19:00,22,33.47,33.55,33.47,33.51,12
20171001|2017-02-21 20:30,22,33.51,33.51,33.51,33.51,1
20171001|2017-02-21 23:30,22,33.56,33.6,33.56,33.6,2
20171001|2017-02-22 00:00,22,33.65,33.65,33.65,33.65,1
20171001|2017-02-22 02:30,22,33.59,33.67,33.59,33.67,10
20171001|2017-02-22 03:30,22,33.66,33.71,33.65,33.68,14
20171001|2017-02-22 04:00,22,33.72,33.74,33.67,33.67,6
20171001|2017-02-22 04:30,22,33.68,33.68,33.68,33.68,5
20171001|2017-02-22 05:00,22,33.68,33.68,33.67,33.67,5
20171001|2017-02-22 06:30,22,33.7,33.7,33.7,33.7,1
20171001|2017-02-22 07:00,22,33.75,33.75,33.75,33.75,1
20171001|2017-02-22 07:30,22,33.8,33.8,33.8,33.8,1
20171001|2017-02-22 08:30,22,33.76,33.76,33.72,33.73,4
20171001|2017-02-22 09:00,22,33.8,33.85,33.71,33.71,6
20171001|2017-02-22 09:30,22,33.7,33.7,33.58,33.62,37
20171001|2017-02-22 10:00,22,33.6,33.61,33.6,33.61,15
20171001|2017-02-22 10:30,22,33.55,33.55,33.5,33.5,2
20171001|2017-02-22 11:00,22,33.53,33.55,33.45,33.45,39
20171001|2017-02-22 11:30,22,33.44,33.51,33.43,33.51,14
20171001|2017-02-22 12:00,22,33.51,33.54,33.49,33.54,16
20171001|2017-02-22 12:30,22,33.55,33.58,33.55,33.57,8
20171001|2017-02-22 13:00,22,33.56,33.6,33.52,33.55,158
20171001|2017-02-22 19:00,23,33.51,33.55,33.51,33.55,48
20171001|2017-02-22 20:30,23,33.65,33.65,33.65,33.65,1
20171001|2017-02-22 21:00,23,33.58,33.58,33.58,33.58,10
20171001|2017-02-22 23:30,23,33.47,33.47,33.45,33.45,3
20171001|2017-02-23 00:00,23,33.4,33.4,33.4,33.4,1
20171001|2017-02-23 00:30,23,33.35,33.35,33.35,33.35,1
20171001|2017-02-23 03:00,23,33.33,33.33,33.25,33.25,35
20171001|2017-02-23 07:00,23,33.41,33.45,33.41,33.45,7
20171001|2017-02-23 08:30,23,33.32,33.34,33.25,33.32,16
20171001|2017-02-23 09:00,23,33.25,33.25,33.15,33.15,109
20171001|2017-02-23 09:30,23,33.1,33.1,33.1,33.1,1
20171001|2017-02-23 10:00,23,33.06,33.21,33.06,33.2,40
20171001|2017-02-23 10:30,23,33.12,33.17,33.12,33.16,10
20171001|2017-02-23 11:00,23,33.12,33.14,33.1,33.14,14
20171001|2017-02-23 11:30,23,33.1,33.1,33.09,33.09,3
20171001|2017-02-23 12:00,23,33.06,33.08,33.04,33.04,40
20171001|2017-02-23 12:30,23,33.04,33.09,33.04,33.09,13
20171001|2017-02-23 13:00,23,33.08,33.17,33.08,33.17,11
20171001|2017-02-23 20:30,24,33.25,33.25,33.25,33.25,1
20171001|2017-02-23 21:00,24,33.3,33.3,33.3,33.3,1
20171001|2017-02-23 23:30,24,33.24,33.26,33.24,33.26,2
20171001|2017-02-24 00:00,24,33.27,33.27,33.27,33.27,1
20171001|2017-02-24 00:30,24,33.35,33.36,33.35,33.36,3
20171001|2017-02-24 01:00,24,33.3,33.3,33.3,33.3,1
20171001|2017-02-24 01:30,24,33.28,33.28,33.27,33.27,2
20171001|2017-02-24 02:00,24,33.25,33.25,33.25,33.25,1
20171001|2017-02-24 02:30,24,33.22,33.25,33.22,33.25,3
20171001|2017-02-24 03:00,24,33.26,33.28,33.26,33.28,4
20171001|2017-02-24 03:30,24,33.32,33.37,33.29,33.33,14
20171001|2017-02-24 05:00,24,33.33,33.33,33.33,33.33,3
20171001|2017-02-24 05:30,24,33.34,33.35,33.34,33.34,7
20171001|2017-02-24 06:30,24,33.28,33.28,33.27,33.27,7
20171001|2017-02-24 07:00,24,33.26,33.26,33.26,33.26,17
20171001|2017-02-24 07:30,24,33.26,33.26,33.26,33.26,1
20171001|2017-02-24 08:30,24,33.25,33.25,33.19,33.21,49
20171001|2017-02-24 09:00,24,33.35,33.37,33.3,33.3,24
20171001|2017-02-24 09:30,24,33.3,33.36,33.26,33.36,28
20171001|2017-02-24 10:00,24,33.35,33.35,33.29,33.29,19
20171001|2017-02-24 10:30,24,33.23,33.3,33.23,33.3,8
20171001|2017-02-24 11:30,24,33.22,33.22,33.17,33.17,72
20171001|2017-02-24 12:00,24,33.17,33.23,33.17,33.21,9
20171001|2017-02-24 12:30,24,33.2,33.2,33.15,33.16,39
20171001|2017-02-24 13:00,24,33.15,33.15,33.1,33.1,48
20171001|2017-02-26 20:30,27,33.3,33.3,33.3,33.3,1
20171001|2017-02-27 00:00,27,33.22,33.22,33.22,33.22,1
20171001|2017-02-27 06:30,27,33.1,33.1,33.1,33.1,8
20171001|2017-02-27 07:00,27,33.07,33.07,33.05,33.05,3
20171001|2017-02-27 07:30,27,33.04,33.04,33.01,33.01,79
20171001|2017-02-27 08:30,27,33.01,33.01,32.86,32.9,34
20171001|2017-02-27 09:00,27,32.93,32.93,32.93,32.93,4
20171001|2017-02-27 09:30,27,32.97,32.98,32.97,32.98,17
20171001|2017-02-27 10:00,27,32.88,32.92,32.88,32.92,5
20171001|2017-02-27 10:30,27,32.88,32.92,32.88,32.88,34
20171001|2017-02-27 11:00,27,32.91,32.91,32.91,32.91,2
20171001|2017-02-27 11:30,27,32.88,32.9,32.88,32.9,9
20171001|2017-02-27 12:00,27,32.9,32.94,32.9,32.9,14
20171001|2017-02-27 12:30,27,32.94,32.94,32.93,32.93,15
20171001|2017-02-27 13:00,27,33,33.12,32.96,33.07,52
20171001|2017-02-27 19:00,28,33.06,33.15,33.05,33.15,7
20171001|2017-02-27 23:00,28,33.15,33.15,33.15,33.15,1
20171001|2017-02-27 23:30,28,33.2,33.21,33.2,33.21,2
20171001|2017-02-28 00:00,28,33.21,33.22,33.21,33.22,16
20171001|2017-02-28 01:00,28,33.25,33.25,33.25,33.25,1
20171001|2017-02-28 02:00,28,33.17,33.17,33.17,33.17,1
20171001|2017-02-28 06:00,28,33.3,33.4,33.3,33.4,17
20171001|2017-02-28 06:30,28,33.45,33.57,33.45,33.52,10
20171001|2017-02-28 07:00,28,33.51,33.6,33.51,33.6,2
20171001|2017-02-28 07:30,28,33.63,33.7,33.6,33.62,21
20171001|2017-02-28 08:30,28,33.75,34.65,33.75,34.29,148
20171001|2017-02-28 09:00,28,34.38,34.95,34.38,34.67,298
20171001|2017-02-28 09:30,28,34.81,35.01,34.45,34.61,73
20171001|2017-02-28 10:00,28,34.65,34.81,34.55,34.68,60
20171001|2017-02-28 10:30,28,34.72,35.04,34.71,34.84,91
20171001|2017-02-28 11:00,28,34.78,34.84,34.74,34.74,170
20171001|2017-02-28 11:30,28,34.73,34.88,34.73,34.77,121
20171001|2017-02-28 12:00,28,34.83,34.86,34.65,34.65,99
20171001|2017-02-28 12:30,28,34.6,34.6,33.65,34.05,226
20171001|2017-02-28 13:00,28,33.96,34.55,33.85,34.47,60
20171001|2017-02-28 19:00,1,34.51,34.55,34.2,34.2,13
20171001|2017-02-28 20:30,1,34.34,34.34,34.34,34.34,1
20171001|2017-02-28 23:30,1,34.28,34.28,34.25,34.25,3
20171001|2017-03-01 00:00,1,34.21,34.22,34.21,34.22,2
20171001|2017-03-01 00:30,1,34.22,34.23,34.22,34.23,2
20171001|2017-03-01 02:00,1,34.4,34.4,34.4,34.4,1
20171001|2017-03-01 02:30,1,34.45,34.6,34.45,34.6,5
20171001|2017-03-01 03:00,1,34.56,34.6,34.56,34.6,6
20171001|2017-03-01 03:30,1,34.65,34.85,34.62,34.65,16
20171001|2017-03-01 04:30,1,34.72,34.72,34.72,34.72,1
20171001|2017-03-01 05:00,1,34.68,34.68,34.54,34.54,12
20171001|2017-03-01 05:30,1,34.71,34.71,34.7,34.7,2
20171001|2017-03-01 06:00,1,34.7,34.7,34.7,34.7,2
20171001|2017-03-01 06:30,1,34.73,34.73,34.73,34.73,1
20171001|2017-03-01 07:00,1,34.68,34.69,34.66,34.66,8
20171001|2017-03-01 07:30,1,34.61,34.61,34.61,34.61,1
20171001|2017-03-01 08:30,1,34.5,34.6,34.4,34.54,13
20171001|2017-03-01 09:00,1,34.6,34.65,34.55,34.65,5
20171001|2017-03-01 09:30,1,34.68,34.78,34.68,34.7,14
20171001|2017-03-01 10:00,1,34.55,34.57,34.5,34.56,5
20171001|2017-03-01 10:30,1,34.6,34.62,34.56,34.6,122
20171001|2017-03-01 11:00,1,34.49,34.69,34.45,34.67,37
20171001|2017-03-01 12:00,1,34.63,34.75,34.63,34.72,5
20171001|2017-03-01 12:30,1,34.75,34.92,34.75,34.81,109
20171001|2017-03-01 13:00,1,34.84,35.15,34.81,35.07,124
20171001|2017-03-01 19:00,2,34.95,34.95,34.9,34.9,2
20171001|2017-03-01 19:30,2,34.85,34.85,34.8,34.8,2
20171001|2017-03-01 23:30,2,34.76,34.76,34.75,34.75,2
20171001|2017-03-02 01:00,2,34.95,34.95,34.94,34.94,2
20171001|2017-03-02 01:30,2,34.98,35,34.98,35,2
20171001|2017-03-02 02:00,2,34.92,34.92,34.92,34.92,1
20171001|2017-03-02 03:30,2,34.87,34.87,34.86,34.86,2
20171001|2017-03-02 04:30,2,34.8,34.8,34.75,34.75,2
20171001|2017-03-02 05:00,2,34.7,34.7,34.7,34.7,2
20171001|2017-03-02 06:00,2,34.75,34.75,34.75,34.75,1
20171001|2017-03-02 06:30,2,34.8,34.8,34.8,34.8,3
20171001|2017-03-02 07:00,2,34.7,34.7,34.65,34.65,8
20171001|2017-03-02 08:30,2,34.6,34.66,34.6,34.66,5
20171001|2017-03-02 09:00,2,34.61,34.77,34.58,34.77,159
20171001|2017-03-02 09:30,2,34.78,34.81,34.75,34.8,48
20171001|2017-03-02 10:00,2,34.79,34.79,34.77,34.77,34
20171001|2017-03-02 10:30,2,34.72,34.72,34.69,34.69,77
20171001|2017-03-02 11:00,2,34.76,34.79,34.69,34.69,84
20171001|2017-03-02 11:30,2,34.66,34.71,34.63,34.71,89
20171001|2017-03-02 12:00,2,34.65,34.65,34.65,34.65,2
20171001|2017-03-02 12:30,2,34.65,34.65,34.62,34.65,110
20171001|2017-03-02 13:00,2,34.64,34.64,34.46,34.51,129
20171001|2017-03-02 19:00,3,34.45,34.65,34.4,34.65,4
20171001|2017-03-02 23:30,3,34.58,34.58,34.58,34.58,1
20171001|2017-03-03 03:00,3,34.54,34.54,34.45,34.45,5
20171001|2017-03-03 04:30,3,34.47,34.47,34.35,34.35,8
20171001|2017-03-03 07:00,3,34.51,34.51,34.48,34.48,14
20171001|2017-03-03 07:30,3,34.55,34.55,34.55,34.55,2
20171001|2017-03-03 08:30,3,34.6,34.6,34.45,34.45,85
20171001|2017-03-03 09:00,3,34.4,34.4,34.31,34.31,81
20171001|2017-03-03 09:30,3,34.31,34.41,34.24,34.41,12
20171001|2017-03-03 10:00,3,34.45,34.5,34.45,34.5,3
20171001|2017-03-03 10:30,3,34.5,34.52,34.4,34.48,82
20171001|2017-03-03 11:00,3,34.48,34.48,34.48,34.48,2
20171001|2017-03-03 11:30,3,34.52,34.55,34.49,34.5,32
20171001|2017-03-03 12:00,3,34.51,34.6,34.5,34.6,20
20171001|2017-03-03 12:30,3,34.6,34.6,34.6,34.6,1
20171001|2017-03-03 13:00,3,34.61,34.75,34.6,34.75,36
20171001|2017-03-05 19:00,6,34.8,34.8,34.72,34.72,2
20171001|2017-03-05 19:30,6,34.71,34.71,34.69,34.69,3
20171001|2017-03-05 20:00,6,34.8,34.8,34.8,34.8,1
20171001|2017-03-05 20:30,6,34.77,34.77,34.77,34.77,2
20171001|2017-03-05 21:00,6,34.85,34.88,34.84,34.88,16
20171001|2017-03-05 23:30,6,34.9,34.92,34.9,34.92,3
20171001|2017-03-06 00:30,6,34.91,34.91,34.9,34.91,8
20171001|2017-03-06 01:00,6,34.9,34.9,34.9,34.9,1
20171001|2017-03-06 01:30,6,34.9,34.9,34.9,34.9,1
20171001|2017-03-06 03:30,6,34.8,34.8,34.79,34.79,4
20171001|2017-03-06 04:00,6,34.78,34.78,34.78,34.78,1
20171001|2017-03-06 06:00,6,34.8,34.8,34.79,34.79,2
20171001|2017-03-06 07:00,6,34.87,34.87,34.78,34.78,22
20171001|2017-03-06 07:30,6,34.81,34.81,34.81,34.81,6
20171001|2017-03-06 08:30,6,34.7,34.73,34.41,34.46,99
20171001|2017-03-06 09:00,6,34.48,34.55,34.48,34.51,6
20171001|2017-03-06 09:30,6,34.48,34.51,34.45,34.45,85
20171001|2017-03-06 10:00,6,34.46,34.53,34.44,34.53,19
20171001|2017-03-06 10:30,6,34.5,34.5,34.5,34.5,2
20171001|2017-03-06 11:00,6,34.57,34.59,34.57,34.59,3
20171001|2017-03-06 11:30,6,34.62,34.66,34.62,34.66,11
20171001|2017-03-06 13:00,6,34.63,34.66,34.63,34.66,12
20171001|2017-03-06 19:00,7,34.61,34.61,34.61,34.61,1
20171001|2017-03-06 19:30,7,34.45,34.48,34.45,34.48,2
20171001|2017-03-06 20:30,7,34.4,34.41,34.4,34.41,3
20171001|2017-03-06 21:00,7,34.4,34.41,34.4,34.41,5
20171001|2017-03-06 23:30,7,34.4,34.4,34.38,34.4,10
20171001|2017-03-07 00:00,7,34.43,34.44,34.41,34.44,8
20171001|2017-03-07 00:30,7,34.41,34.41,34.41,34.41,1
20171001|2017-03-07 01:00,7,34.41,34.41,34.4,34.4,3
20171001|2017-03-07 01:30,7,34.41,34.41,34.41,34.41,1
20171001|2017-03-07 02:00,7,34.41,34.41,34.38,34.38,4
20171001|2017-03-07 02:30,7,34.35,34.35,34.35,34.35,1
20171001|2017-03-07 03:00,7,34.37,34.37,34.34,34.34,19
20171001|2017-03-07 03:30,7,34.35,34.35,34.35,34.35,1
20171001|2017-03-07 04:30,7,34.37,34.39,34.33,34.37,26
20171001|2017-03-07 05:30,7,34.36,34.36,34.28,34.29,24
20171001|2017-03-07 06:00,7,34.28,34.28,34.28,34.28,1
20171001|2017-03-07 07:00,7,34.35,34.36,34.29,34.29,11
20171001|2017-03-07 07:30,7,34.28,34.28,34.28,34.28,1
20171001|2017-03-07 08:30,7,34.25,34.25,33.92,33.92,156
20171001|2017-03-07 09:00,7,33.91,34.1,33.85,34.1,126
20171001|2017-03-07 09:30,7,34.05,34.25,34.04,34.25,7
20171001|2017-03-07 10:00,7,34.27,34.28,34.21,34.28,6
20171001|2017-03-07 10:30,7,34.3,34.35,34.27,34.27,7
20171001|2017-03-07 12:00,7,34.26,34.26,34.25,34.25,4
20171001|2017-03-07 12:30,7,34.26,34.27,34.22,34.27,40
20171001|2017-03-07 13:00,7,34.32,34.42,34.14,34.14,53
20171001|2017-03-07 21:00,8,34.29,34.35,34.29,34.35,3
20171001|2017-03-07 22:30,8,34.31,34.31,34.31,34.31,1
20171001|2017-03-08 00:00,8,34.21,34.21,34.21,34.21,1
20171001|2017-03-08 00:30,8,34.18,34.18,34.18,34.18,1
20171001|2017-03-08 01:30,8,34.22,34.22,34.22,34.22,1
20171001|2017-03-08 04:00,8,34.4,34.41,34.4,34.4,12
20171001|2017-03-08 05:00,8,34.35,34.35,34.35,34.35,1
20171001|2017-03-08 06:30,8,34.33,34.33,34.24,34.24,11
20171001|2017-03-08 07:00,8,34.34,34.34,34.34,34.34,1
20171001|2017-03-08 07:30,8,34.34,34.34,34.34,34.34,1
20171001|2017-03-08 08:30,8,34.2,34.21,34.18,34.21,3
20171001|2017-03-08 09:00,8,34.22,34.22,34.22,34.22,1
20171001|2017-03-08 09:30,8,34.15,34.23,34.1,34.23,6
20171001|2017-03-08 10:30,8,34.23,34.23,34.15,34.15,3
20171001|2017-03-08 11:00,8,34.15,34.18,34.11,34.18,7
20171001|2017-03-08 11:30,8,34.19,34.19,34.12,34.12,4
20171001|2017-03-08 12:00,8,34.1,34.1,34.02,34.03,12
20171001|2017-03-08 12:30,8,34.03,34.03,33.95,33.98,10
20171001|2017-03-08 13:00,8,33.93,34.01,33.93,33.99,16
20171001|2017-03-08 19:00,9,34.14,34.16,33.9,33.9,14
20171001|2017-03-08 20:00,9,33.98,33.98,33.98,33.98,1
20171001|2017-03-08 20:30,9,33.89,33.89,33.89,33.89,1
20171001|2017-03-08 23:30,9,34.02,34.02,34.02,34.02,1
20171001|2017-03-09 02:30,9,33.92,33.92,33.92,33.92,1
20171001|2017-03-09 03:00,9,33.85,33.85,33.85,33.85,1
20171001|2017-03-09 03:30,9,33.83,33.83,33.82,33.82,2
20171001|2017-03-09 04:00,9,33.8,33.83,33.79,33.83,11
20171001|2017-03-09 04:30,9,33.85,33.85,33.82,33.82,2
20171001|2017-03-09 05:00,9,33.83,33.84,33.79,33.82,5
20171001|2017-03-09 06:00,9,33.79,33.79,33.75,33.76,8
20171001|2017-03-09 06:30,9,33.74,33.75,33.71,33.72,12
20171001|2017-03-09 07:00,9,33.71,33.76,33.7,33.72,23
20171001|2017-03-09 07:30,9,33.67,33.67,33.65,33.65,5
20171001|2017-03-09 08:30,9,33.66,33.79,33.66,33.75,23
20171001|2017-03-09 09:00,9,33.69,33.7,33.68,33.7,4
20171001|2017-03-09 09:30,9,33.6,33.65,33.56,33.65,9
20171001|2017-03-09 10:00,9,33.7,33.81,33.7,33.77,10
20171001|2017-03-09 10:30,9,33.82,33.83,33.82,33.83,2
20171001|2017-03-09 11:00,9,33.72,33.72,33.58,33.58,103
20171001|2017-03-09 11:30,9,33.56,33.59,33.55,33.57,21
20171001|2017-03-09 12:00,9,33.64,33.65,33.59,33.59,18
20171001|2017-03-09 12:30,9,33.66,33.67,33.66,33.67,8
20171001|2017-03-09 13:00,9,33.67,33.7,33.62,33.69,27
20171001|2017-03-09 19:00,10,33.75,33.75,33.75,33.75,1
20171001|2017-03-09 19:30,10,33.55,33.55,33.4,33.4,4
20171001|2017-03-09 20:00,10,33.47,33.47,33.47,33.47,1
20171001|2017-03-10 01:30,10,33.35,33.35,33.35,33.35,1
20171001|2017-03-10 03:00,10,33.36,33.36,33.34,33.34,9
20171001|2017-03-10 04:00,10,33.34,33.34,33.32,33.32,9
20171001|2017-03-10 04:30,10,33.32,33.32,33.3,33.3,2
20171001|2017-03-10 05:00,10,33.44,33.44,33.44,33.44,1
20171001|2017-03-10 07:00,10,33.44,33.44,33.39,33.4,11
20171001|2017-03-10 08:30,10,33.3,33.3,33.25,33.27,5
20171001|2017-03-10 09:00,10,33.31,33.42,33.31,33.42,3
20171001|2017-03-10 09:30,10,33.31,33.32,33.31,33.32,6
20171001|2017-03-10 10:00,10,33.26,33.33,33.26,33.31,8
20171001|2017-03-10 10:30,10,33.28,33.28,33.26,33.26,22
20171001|2017-03-10 11:00,10,33.27,33.27,33.27,33.27,3
20171001|2017-03-10 11:30,10,33.2,33.2,33.17,33.17,5
20171001|2017-03-10 12:00,10,33.2,33.2,33.2,33.2,3
20171001|2017-03-10 12:30,10,33.25,33.28,33.24,33.26,45
20171001|2017-03-10 13:00,10,33.26,33.26,33.1,33.1,28
20171001|2017-03-12 19:00,13,33.15,33.15,33.14,33.14,11
20171001|2017-03-12 20:00,13,33.3,33.33,33.3,33.33,6
20171001|2017-03-13 02:30,13,33.35,33.38,33.35,33.38,3
20171001|2017-03-13 03:30,13,33.31,33.31,33.31,33.31,1
20171001|2017-03-13 04:00,13,33.18,33.18,33.15,33.15,2
20171001|2017-03-13 04:30,13,33.12,33.12,33.05,33.05,4
20171001|2017-03-13 07:00,13,33.02,33.02,33,33,8
20171001|2017-03-13 07:30,13,33.02,33.02,33.02,33.02,2
20171001|2017-03-13 08:30,13,33,33,32.8,32.8,81
20171001|2017-03-13 09:00,13,32.79,32.79,32.75,32.75,4
20171001|2017-03-13 09:30,13,32.7,32.73,32.65,32.72,38
20171001|2017-03-13 10:00,13,32.73,32.77,32.73,32.77,4
20171001|2017-03-13 10:30,13,32.72,32.72,32.72,32.72,6
20171001|2017-03-13 11:00,13,32.74,32.76,32.74,32.76,75
20171001|2017-03-13 11:30,13,32.72,32.74,32.7,32.7,26
20171001|2017-03-13 12:00,13,32.74,32.74,32.65,32.67,22
20171001|2017-03-13 12:30,13,32.65,32.74,32.65,32.73,52
20171001|2017-03-13 13:00,13,32.66,32.66,32.58,32.58,62
20171001|2017-03-14 00:30,14,32.69,32.69,32.69,32.69,1
20171001|2017-03-14 01:00,14,32.63,32.63,32.63,32.63,2
20171001|2017-03-14 02:00,14,32.65,32.68,32.65,32.68,2
20171001|2017-03-14 03:00,14,32.59,32.59,32.56,32.56,31
20171001|2017-03-14 03:30,14,32.56,32.56,32.55,32.55,47
20171001|2017-03-14 04:00,14,32.65,32.75,32.65,32.75,4
20171001|2017-03-14 04:30,14,32.8,32.81,32.8,32.81,3
20171001|2017-03-14 07:00,14,32.68,32.68,32.68,32.68,2
20171001|2017-03-14 08:30,14,32.61,32.64,32.25,32.25,194
20171001|2017-03-14 09:00,14,32.22,32.6,32.21,32.6,170
20171001|2017-03-14 09:30,14,32.53,32.57,32.44,32.5,122
20171001|2017-03-14 10:00,14,32.55,32.55,32.54,32.54,17
20171001|2017-03-14 10:30,14,32.54,32.55,32.54,32.55,11
20171001|2017-03-14 11:00,14,32.53,32.65,32.53,32.65,42
20171001|2017-03-14 11:30,14,32.63,32.63,32.6,32.61,11
20171001|2017-03-14 12:00,14,32.61,32.65,32.61,32.61,38
20171001|2017-03-14 12:30,14,32.58,32.63,32.58,32.62,22
20171001|2017-03-14 13:00,14,32.7,32.86,32.7,32.85,84
20171001|2017-03-14 19:00,15,32.85,32.85,32.85,32.85,2
20171001|2017-03-14 20:00,15,32.74,32.9,32.74,32.9,2
20171001|2017-03-14 20:30,15,32.83,32.83,32.83,32.83,1
20171001|2017-03-15 02:00,15,32.92,32.92,32.89,32.89,2
20171001|2017-03-15 02:30,15,33,33,33,33,2
20171001|2017-03-15 03:00,15,33.05,33.06,33.05,33.06,2
20171001|2017-03-15 04:00,15,33.05,33.1,33.05,33.1,8
20171001|2017-03-15 04:30,15,33.15,33.17,33.15,33.16,5
20171001|2017-03-15 05:30,15,33.16,33.16,33.16,33.16,1
20171001|2017-03-15 07:30,15,33.13,33.13,33.13,33.13,1
20171001|2017-03-15 08:30,15,33.07,33.08,33.07,33.08,22
20171001|2017-03-15 09:00,15,32.98,32.98,32.95,32.95,19
20171001|2017-03-15 09:30,15,32.95,32.96,32.84,32.85,12
20171001|2017-03-15 10:00,15,32.8,32.82,32.76,32.81,28
20171001|2017-03-15 10:30,15,32.75,32.76,32.7,32.76,6
20171001|2017-03-15 11:00,15,32.72,32.76,32.72,32.73,3
20171001|2017-03-15 11:30,15,32.69,32.76,32.68,32.75,33
20171001|2017-03-15 12:00,15,32.69,32.72,32.69,32.69,11
20171001|2017-03-15 12:30,15,32.71,32.71,32.68,32.69,30
20171001|2017-03-15 13:00,15,32.72,32.76,32.65,32.75,103
20171001|2017-03-15 19:30,16,32.85,32.85,32.85,32.85,1
20171001|2017-03-15 20:00,16,32.87,32.95,32.84,32.95,6
20171001|2017-03-15 20:30,16,33,33,32.94,32.94,6
20171001|2017-03-15 22:00,16,32.8,32.8,32.75,32.75,2
20171001|2017-03-16 00:30,16,32.8,32.8,32.8,32.8,1
20171001|2017-03-16 01:00,16,32.86,32.86,32.86,32.86,1
20171001|2017-03-16 02:00,16,32.95,33.05,32.95,33.05,4
20171001|2017-03-16 03:00,16,33.03,33.04,33.03,33.04,3
20171001|2017-03-16 03:30,16,33.01,33.04,33.01,33.04,5
20171001|2017-03-16 04:00,16,33.01,33.01,33.01,33.01,20
20171001|2017-03-16 04:30,16,33.01,33.01,33.01,33.01,11
20171001|2017-03-16 05:00,16,33.01,33.01,33.01,33.01,9
20171001|2017-03-16 06:30,16,33.08,33.08,33.08,33.08,4
20171001|2017-03-16 07:30,16,33.01,33.01,33,33,31
20171001|2017-03-16 08:30,16,33,33,32.65,32.7,115
20171001|2017-03-16 09:00,16,32.69,32.8,32.69,32.8,82
20171001|2017-03-16 09:30,16,32.77,32.77,32.68,32.68,8
20171001|2017-03-16 10:00,16,32.67,32.68,32.64,32.67,13
20171001|2017-03-16 10:30,16,32.64,32.64,32.64,32.64,4
20171001|2017-03-16 11:00,16,32.68,32.68,32.68,32.68,1
20171001|2017-03-16 11:30,16,32.67,32.73,32.67,32.69,14
20171001|2017-03-16 12:00,16,32.6,32.6,32.6,32.6,1
20171001|2017-03-16 12:30,16,32.64,32.7,32.63,32.7,7
20171001|2017-03-16 13:00,16,32.73,32.78,32.73,32.77,8
20171001|2017-03-16 19:00,17,32.8,32.85,32.8,32.85,2
20171001|2017-03-17 01:00,17,32.9,32.95,32.9,32.95,4
20171001|2017-03-17 01:30,17,32.89,32.89,32.89,32.89,1
20171001|2017-03-17 03:00,17,32.92,32.93,32.92,32.93,6
20171001|2017-03-17 04:30,17,33,33,32.94,32.94,3
20171001|2017-03-17 07:00,17,32.99,32.99,32.89,32.89,2
20171001|2017-03-17 08:30,17,32.8,32.8,32.74,32.74,20
20171001|2017-03-17 09:00,17,32.76,32.8,32.76,32.8,149
20171001|2017-03-17 09:30,17,32.8,32.86,32.8,32.86,4
20171001|2017-03-17 10:00,17,32.9,32.9,32.9,32.9,2
20171001|2017-03-17 10:30,17,32.84,32.84,32.84,32.84,2
20171001|2017-03-17 11:00,17,32.81,32.88,32.81,32.88,4
20171001|2017-03-17 11:30,17,32.85,32.85,32.79,32.79,35
20171001|2017-03-17 12:00,17,32.79,32.82,32.79,32.82,67
20171001|2017-03-17 12:30,17,32.79,32.86,32.79,32.86,30
20171001|2017-03-17 13:00,17,32.81,32.81,32.78,32.78,3
20171001|2017-03-19 22:30,20,32.89,32.89,32.89,32.89,1
20171001|2017-03-19 23:30,20,32.95,32.95,32.95,32.95,1
20171001|2017-03-20 00:30,20,32.99,32.99,32.99,32.99,1
20171001|2017-03-20 01:00,20,33,33,33,33,1
20171001|2017-03-20 02:00,20,32.97,32.97,32.97,32.97,2
20171001|2017-03-20 03:00,20,32.92,32.92,32.91,32.91,3
20171001|2017-03-20 04:00,20,32.94,33,32.94,33,2
20171001|2017-03-20 05:00,20,32.96,32.96,32.96,32.96,1
20171001|2017-03-20 06:30,20,32.94,32.97,32.94,32.97,3
20171001|2017-03-20 07:30,20,32.93,32.93,32.93,32.93,2
20171001|2017-03-20 08:30,20,32.94,33.21,32.94,33.2,79
20171001|2017-03-20 09:00,20,33.23,33.3,33.23,33.3,9
20171001|2017-03-20 09:30,20,33.33,33.33,33.27,33.29,105
20171001|2017-03-20 10:00,20,33.23,33.23,33.03,33.04,40
20171001|2017-03-20 10:30,20,33,33.08,32.97,33.05,15
20171001|2017-03-20 11:00,20,33.05,33.05,32.99,32.99,3
20171001|2017-03-20 11:30,20,32.95,32.97,32.89,32.92,18
20171001|2017-03-20 12:00,20,32.98,32.99,32.94,32.99,4
20171001|2017-03-20 12:30,20,33.04,33.08,32.99,32.99,23
20171001|2017-03-20 13:00,20,33.09,33.2,33.09,33.14,49
20171001|2017-03-20 19:00,21,33.25,33.4,33.25,33.4,4
20171001|2017-03-20 20:00,21,33.33,33.33,33.2,33.2,3
20171001|2017-03-20 21:30,21,33.15,33.15,33.15,33.15,1
20171001|2017-03-20 22:00,21,33.14,33.14,33.1,33.1,3
20171001|2017-03-21 03:00,21,33.27,33.35,33.27,33.35,3
20171001|2017-03-21 04:30,21,33.4,33.45,33.4,33.45,2
20171001|2017-03-21 05:00,21,33.45,33.45,33.38,33.38,46
20171001|2017-03-21 05:30,21,33.38,33.38,33.38,33.38,5
20171001|2017-03-21 06:00,21,33.35,33.35,33.35,33.35,1
20171001|2017-03-21 08:30,21,33.31,33.31,33.25,33.25,3
20171001|2017-03-21 09:00,21,33.29,33.7,33.29,33.61,53
20171001|2017-03-21 09:30,21,33.59,33.59,33.47,33.5,22
20171001|2017-03-21 10:00,21,33.54,33.54,33.45,33.51,99
20171001|2017-03-21 10:30,21,33.51,33.51,33.51,33.51,1
20171001|2017-03-21 11:00,21,33.62,33.65,33.55,33.56,20
20171001|2017-03-21 11:30,21,33.52,33.52,33.45,33.45,6
20171001|2017-03-21 12:00,21,33.45,33.51,33.45,33.51,9
20171001|2017-03-21 12:30,21,33.49,33.51,33.35,33.39,11
20171001|2017-03-21 13:00,21,33.4,33.6,33.4,33.54,47
20171001|2017-03-21 19:00,22,33.61,33.61,33.57,33.57,11
20171001|2017-03-21 19:30,22,33.62,33.62,33.62,33.62,1
20171001|2017-03-21 20:00,22,33.48,33.48,33.38,33.38,4
20171001|2017-03-21 21:30,22,33.6,33.6,33.6,33.6,1
20171001|2017-03-21 22:00,22,33.65,33.65,33.65,33.65,1
20171001|2017-03-22 02:00,22,33.57,33.61,33.57,33.61,2
20171001|2017-03-22 04:00,22,33.7,33.7,33.7,33.7,1
20171001|2017-03-22 04:30,22,33.64,33.64,33.64,33.64,1
20171001|2017-03-22 06:30,22,33.6,33.6,33.6,33.6,1
20171001|2017-03-22 07:00,22,33.55,33.55,33.55,33.55,2
20171001|2017-03-22 08:30,22,33.57,33.57,33.3,33.33,16
20171001|2017-03-22 09:00,22,33.33,33.41,33.33,33.41,9
20171001|2017-03-22 09:30,22,33.42,33.42,33.41,33.41,4
20171001|2017-03-22 10:00,22,33.4,33.4,33.29,33.29,4
20171001|2017-03-22 10:30,22,33.31,33.32,33.31,33.32,8
20171001|2017-03-22 11:00,22,33.26,33.26,33.19,33.23,33
20171001|2017-03-22 11:30,22,33.21,33.9,33.2,33.7,152
20171001|2017-03-22 12:00,22,33.75,33.96,33.75,33.78,96
20171001|2017-03-22 12:30,22,33.89,33.89,33.8,33.82,32
20171001|2017-03-22 13:00,22,33.91,33.94,33.85,33.85,33
20171001|2017-03-22 19:30,23,33.85,33.85,33.85,33.85,1
20171001|2017-03-22 22:00,23,33.75,33.75,33.75,33.75,1
20171001|2017-03-22 23:30,23,33.78,33.78,33.78,33.78,1
20171001|2017-03-23 00:00,23,33.79,33.79,33.79,33.79,1
20171001|2017-03-23 00:30,23,33.75,33.75,33.74,33.74,2
20171001|2017-03-23 01:00,23,33.7,33.7,33.7,33.7,1
20171001|2017-03-23 01:30,23,33.67,33.67,33.6,33.6,12
20171001|2017-03-23 02:30,23,33.66,33.66,33.66,33.66,1
20171001|2017-03-23 04:00,23,33.71,33.77,33.71,33.77,9
20171001|2017-03-23 05:30,23,33.68,33.68,33.68,33.68,37
20171001|2017-03-23 06:00,23,33.68,33.69,33.68,33.69,14
20171001|2017-03-23 07:30,23,33.75,33.75,33.75,33.75,1
20171001|2017-03-23 08:30,23,33.78,34,33.78,33.99,71
20171001|2017-03-23 09:00,23,33.97,34.1,33.85,34.05,46
20171001|2017-03-23 09:30,23,34.05,34.25,34.04,34.25,30
20171001|2017-03-23 10:00,23,34.22,34.22,34.09,34.17,29
20171001|2017-03-23 10:30,23,34.11,34.19,33.9,33.94,34
20171001|2017-03-23 11:00,23,33.94,34.05,33.91,33.95,19
20171001|2017-03-23 11:30,23,33.93,33.94,33.85,33.94,20
20171001|2017-03-23 12:00,23,33.92,33.92,33.84,33.84,13
20171001|2017-03-23 12:30,23,33.86,33.86,33.77,33.77,7
20171001|2017-03-23 13:00,23,33.75,33.75,33.55,33.55,55
20171001|2017-03-23 19:00,24,33.6,33.6,33.53,33.53,13
20171001|2017-03-23 20:30,24,33.5,33.5,33.5,33.5,1
20171001|2017-03-23 21:00,24,33.45,33.45,33.45,33.45,1
20171001|2017-03-23 21:30,24,33.43,33.43,33.4,33.4,8
20171001|2017-03-23 22:30,24,33.37,33.38,33.37,33.38,2
20171001|2017-03-23 23:30,24,33.46,33.46,33.46,33.46,1
20171001|2017-03-24 00:30,24,33.46,33.46,33.46,33.46,1
20171001|2017-03-24 02:00,24,33.35,33.35,33.35,33.35,1
20171001|2017-03-24 03:00,24,33.3,33.3,33.3,33.3,1
20171001|2017-03-24 05:00,24,33.25,33.25,33.25,33.25,1
20171001|2017-03-24 05:30,24,33.24,33.24,33.24,33.24,3
20171001|2017-03-24 06:00,24,33.26,33.26,33.26,33.26,4
20171001|2017-03-24 08:30,24,33.3,33.3,33.14,33.3,29
20171001|2017-03-24 09:00,24,33.21,33.24,33.07,33.15,37
20171001|2017-03-24 09:30,24,33.09,33.14,33.09,33.14,2
20171001|2017-03-24 10:00,24,33.19,33.2,32.95,33.02,51
20171001|2017-03-24 10:30,24,33.06,33.06,33.01,33.02,31
20171001|2017-03-24 11:00,24,32.93,32.93,32.85,32.85,29
20171001|2017-03-24 11:30,24,32.86,32.87,32.83,32.87,37
20171001|2017-03-24 12:00,24,32.84,32.86,32.84,32.85,8
20171001|2017-03-24 12:30,24,32.8,32.8,32.69,32.69,13
20171001|2017-03-24 13:00,24,32.68,32.78,32.65,32.67,48
20171001|2017-03-26 20:00,27,32.67,32.67,32.6,32.6,18
20171001|2017-03-26 20:30,27,32.55,32.55,32.55,32.55,1
20171001|2017-03-26 22:30,27,32.54,32.54,32.54,32.54,1
20171001|2017-03-27 00:00,27,32.54,32.54,32.54,32.54,1
20171001|2017-03-27 01:00,27,32.56,32.56,32.56,32.56,1
20171001|2017-03-27 01:30,27,32.54,32.54,32.52,32.52,3
20171001|2017-03-27 02:00,27,32.51,32.51,32.35,32.49,28
20171001|2017-03-27 02:30,27,32.44,32.44,32.44,32.44,1
20171001|2017-03-27 03:00,27,32.49,32.49,32.49,32.49,1
20171001|2017-03-27 04:00,27,32.46,32.46,32.46,32.46,1
20171001|2017-03-27 04:30,27,32.44,32.44,32.44,32.44,2
20171001|2017-03-27 05:00,27,32.4,32.4,32.34,32.34,12
20171001|2017-03-27 05:30,27,32.34,32.35,32.34,32.35,3
20171001|2017-03-27 06:00,27,32.35,32.35,32.34,32.34,2
20171001|2017-03-27 07:00,27,32.36,32.36,32.34,32.34,7
20171001|2017-03-27 08:30,27,32.3,32.3,32.1,32.17,57
20171001|2017-03-27 09:00,27,32.29,32.53,32.2,32.53,22
20171001|2017-03-27 09:30,27,32.44,32.51,32.44,32.5,56
20171001|2017-03-27 10:00,27,32.55,32.55,32.51,32.52,3
20171001|2017-03-27 10:30,27,32.6,32.64,32.58,32.58,10
20171001|2017-03-27 11:00,27,32.65,32.7,32.65,32.69,10
20171001|2017-03-27 11:30,27,32.6,32.63,32.58,32.59,24
20171001|2017-03-27 12:00,27,32.63,32.63,32.58,32.58,4
20171001|2017-03-27 12:30,27,32.74,32.8,32.74,32.8,9
20171001|2017-03-27 13:00,27,32.79,32.81,32.74,32.81,69
20171001|2017-03-27 20:00,28,32.75,32.75,32.74,32.74,2
20171001|2017-03-27 21:30,28,32.82,32.82,32.82,32.82,1
20171001|2017-03-27 22:00,28,32.85,32.85,32.85,32.85,1
20171001|2017-03-28 01:00,28,32.82,32.82,32.82,32.82,1
20171001|2017-03-28 01:30,28,32.66,32.66,32.65,32.65,2
20171001|2017-03-28 02:00,28,32.79,32.79,32.79,32.79,1
20171001|2017-03-28 02:30,28,32.81,32.81,32.81,32.81,1
20171001|2017-03-28 03:30,28,32.8,32.8,32.79,32.79,2
20171001|2017-03-28 08:30,28,32.73,32.73,32.69,32.71,4
20171001|2017-03-28 09:00,28,32.76,32.76,32.75,32.75,3
20171001|2017-03-28 09:30,28,32.83,33.05,32.83,33.05,36
20171001|2017-03-28 10:00,28,33.02,33.02,33.01,33.01,10
20171001|2017-03-28 10:30,28,32.94,32.96,32.91,32.91,15
20171001|2017-03-28 11:00,28,32.89,32.9,32.89,32.9,17
20171001|2017-03-28 11:30,28,32.88,32.9,32.88,32.9,4
20171001|2017-03-28 12:00,28,32.87,32.96,32.87,32.94,11
20171001|2017-03-28 12:30,28,32.92,32.97,32.88,32.91,41
20171001|2017-03-28 13:00,28,32.91,32.91,32.87,32.87,8
20171001|2017-03-28 19:00,29,32.86,32.86,32.86,32.86,2
20171001|2017-03-28 19:30,29,32.92,32.92,32.92,32.92,1
20171001|2017-03-28 20:00,29,32.94,32.95,32.94,32.95,2
20171001|2017-03-28 20:30,29,32.88,32.88,32.88,32.88,3
20171001|2017-03-28 21:30,29,32.85,32.85,32.85,32.85,1
20171001|2017-03-28 22:30,29,32.86,32.86,32.86,32.86,1
20171001|2017-03-29 01:30,29,32.94,32.94,32.94,32.94,1
20171001|2017-03-29 02:00,29,32.96,32.96,32.96,32.96,6
20171001|2017-03-29 03:00,29,33.01,33.05,33.01,33.05,12
20171001|2017-03-29 05:30,29,32.92,32.92,32.92,32.92,1
20171001|2017-03-29 06:30,29,32.93,32.93,32.93,32.93,1
20171001|2017-03-29 08:30,29,32.93,32.93,32.85,32.87,34
20171001|2017-03-29 09:00,29,32.85,32.9,32.85,32.9,4
20171001|2017-03-29 09:30,29,32.88,32.88,32.88,32.88,1
20171001|2017-03-29 10:00,29,32.8,32.8,32.7,32.7,3
20171001|2017-03-29 10:30,29,32.8,32.81,32.72,32.72,7
20171001|2017-03-29 11:00,29,32.71,32.71,32.7,32.7,6
20171001|2017-03-29 11:30,29,32.69,32.72,32.69,32.71,7
20171001|2017-03-29 12:00,29,32.74,32.76,32.74,32.74,3
20171001|2017-03-29 12:30,29,32.72,32.78,32.72,32.78,3
20171001|2017-03-29 13:00,29,32.75,32.75,32.6,32.63,10
20171001|2017-03-29 20:30,30,32.56,32.56,32.53,32.53,39
20171001|2017-03-30 00:00,30,32.58,32.58,32.58,32.58,1
20171001|2017-03-30 00:30,30,32.5,32.5,32.5,32.5,2
20171001|2017-03-30 02:00,30,32.45,32.45,32.45,32.45,1
20171001|2017-03-30 02:30,30,32.46,32.46,32.46,32.46,1
20171001|2017-03-30 03:00,30,32.43,32.43,32.43,32.43,1
20171001|2017-03-30 03:30,30,32.4,32.4,32.35,32.35,11
20171001|2017-03-30 04:00,30,32.32,32.32,32.25,32.25,7
20171001|2017-03-30 04:30,30,32.26,32.26,32.25,32.25,4
20171001|2017-03-30 05:00,30,32.26,32.26,32.26,32.26,1
20171001|2017-03-30 06:00,30,32.2,32.2,32.2,32.2,1
20171001|2017-03-30 06:30,30,32.25,32.26,32.25,32.26,3
20171001|2017-03-30 07:00,30,32.24,32.24,32.23,32.23,6
20171001|2017-03-30 07:30,30,32.23,32.23,32.21,32.21,22
20171001|2017-03-30 08:30,30,32.15,32.15,31.96,32.05,446
20171001|2017-03-30 09:00,30,32.04,32.04,31.95,31.96,51
20171001|2017-03-30 09:30,30,31.94,32.3,31.9,32.3,98
20171001|2017-03-30 10:00,30,32.33,32.4,32.24,32.39,17
20171001|2017-03-30 10:30,30,32.3,32.39,32.25,32.38,83
20171001|2017-03-30 11:00,30,32.4,32.52,32.4,32.42,433
20171001|2017-03-30 11:30,30,32.43,32.54,32.43,32.44,34
20171001|2017-03-30 12:00,30,32.44,32.49,32.43,32.43,20
20171001|2017-03-30 12:30,30,32.44,32.49,32.44,32.46,38
20171001|2017-03-30 13:00,30,32.47,32.55,32.45,32.45,18
20171001|2017-03-30 19:00,31,32.38,32.38,32.35,32.35,3
20171001|2017-03-30 19:30,31,32.36,32.37,32.36,32.37,2
20171001|2017-03-30 20:00,31,32.46,32.46,32.46,32.46,3
20171001|2017-03-30 21:30,31,32.41,32.41,32.38,32.38,2
20171001|2017-03-30 23:30,31,32.44,32.44,32.44,32.44,1
20171001|2017-03-31 00:00,31,32.43,32.43,32.43,32.43,1
20171001|2017-03-31 00:30,31,32.4,32.4,32.4,32.4,2
20171001|2017-03-31 01:00,31,32.39,32.39,32.3,32.3,2
20171001|2017-03-31 01:30,31,32.25,32.25,32.25,32.25,1
20171001|2017-03-31 02:30,31,32.34,32.34,32.34,32.34,1
20171001|2017-03-31 03:00,31,32.2,32.25,32.2,32.25,4
20171001|2017-03-31 07:00,31,32.16,32.16,32.1,32.12,4
20171001|2017-03-31 07:30,31,32.18,32.18,32.18,32.18,1
20171001|2017-03-31 08:30,31,32.21,32.34,32.21,32.29,8
20171001|2017-03-31 09:00,31,32.23,32.26,32.1,32.1,53
20171001|2017-03-31 09:30,31,32.05,32.12,32.05,32.12,22
20171001|2017-03-31 10:00,31,32.11,32.11,32.11,32.11,1
20171001|2017-03-31 10:30,31,32.1,32.1,32,32.02,47
20171001|2017-03-31 11:00,31,31.95,32.09,31.85,32.09,80
20171001|2017-03-31 11:30,31,32.1,32.37,32.07,32.31,53
20171001|2017-03-31 12:00,31,32.3,32.43,32.3,32.37,47
20171001|2017-03-31 12:30,31,32.29,32.3,32.29,32.3,5
20171001|2017-03-31 13:00,31,32.33,32.33,32.21,32.31,21
20171001|2017-04-02 19:00,3,32.32,32.46,32.32,32.46,4
20171001|2017-04-02 19:30,3,32.5,32.5,32.5,32.5,1
20171001|2017-04-02 20:00,3,32.39,32.39,32.39,32.39,1
20171001|2017-04-03 01:00,3,32.36,32.36,32.36,32.36,1
20171001|2017-04-03 01:30,3,32.37,32.46,32.37,32.46,6
20171001|2017-04-03 07:30,3,32.41,32.43,32.41,32.43,2
20171001|2017-04-03 08:30,3,32.38,32.59,32.38,32.39,7
20171001|2017-04-03 09:00,3,32.36,32.38,32.35,32.36,13
20171001|2017-04-03 09:30,3,32.3,32.3,32.13,32.15,14
20171001|2017-04-03 10:00,3,32.21,32.21,32.17,32.18,12
20171001|2017-04-03 10:30,3,32.13,32.14,32.1,32.1,6
20171001|2017-04-03 11:00,3,32.09,32.09,32.09,32.09,2
20171001|2017-04-03 11:30,3,32.05,32.05,32.05,32.05,1
20171001|2017-04-03 12:00,3,32.03,32.07,32.03,32.06,7
20171001|2017-04-03 12:30,3,32,32,32,32,1
20171001|2017-04-03 13:00,3,32.01,32.02,31.89,31.92,62
20171001|2017-04-03 19:00,4,32,32,32,32,2
20171001|2017-04-03 20:30,4,32.1,32.1,32.1,32.1,1
20171001|2017-04-03 23:00,4,31.99,31.99,31.99,31.99,1
20171001|2017-04-03 23:30,4,32.02,32.02,32.02,32.02,1
20171001|2017-04-04 00:00,4,32.03,32.03,32.02,32.02,2
20171001|2017-04-04 01:00,4,31.98,31.98,31.95,31.95,5
20171001|2017-04-04 01:30,4,31.94,31.94,31.94,31.94,1
20171001|2017-04-04 02:00,4,31.92,31.92,31.9,31.9,3
20171001|2017-04-04 02:30,4,31.91,31.91,31.9,31.9,2
20171001|2017-04-04 03:00,4,31.88,31.98,31.88,31.98,2
20171001|2017-04-04 03:30,4,31.93,31.93,31.93,31.93,1
20171001|2017-04-04 05:30,4,31.92,31.95,31.92,31.95,2
20171001|2017-04-04 06:30,4,31.93,31.93,31.93,31.93,2
20171001|2017-04-04 07:00,4,31.92,31.92,31.92,31.92,1
20171001|2017-04-04 08:30,4,31.94,31.94,31.78,31.84,11
20171001|2017-04-04 09:00,4,31.84,32.2,31.84,32.04,21
20171001|2017-04-04 09:30,4,32.11,32.11,32,32,2
20171001|2017-04-04 10:00,4,32.05,32.05,31.9,31.9,15
20171001|2017-04-04 10:30,4,31.94,32.01,31.9,32.01,7
20171001|2017-04-04 11:00,4,32.01,32.01,32.01,32.01,4
20171001|2017-04-04 11:30,4,31.99,31.99,31.99,31.99,1
20171001|2017-04-04 12:00,4,31.9,32,31.85,31.97,159
20171001|2017-04-04 12:30,4,31.95,31.95,31.95,31.95,4
20171001|2017-04-04 13:00,4,31.97,31.98,31.94,31.94,9
20171001|2017-04-04 20:00,5,32.05,32.05,32.05,32.05,1
20171001|2017-04-04 21:30,5,32.1,32.15,32.1,32.15,2
20171001|2017-04-04 23:00,5,32.2,32.2,32.2,32.2,1
20171001|2017-04-05 00:30,5,32.21,32.25,32.21,32.25,2
20171001|2017-04-05 01:00,5,32.28,32.28,32.28,32.28,1
20171001|2017-04-05 01:30,5,32.22,32.22,32.22,32.22,1
20171001|2017-04-05 02:00,5,32.27,32.3,32.27,32.27,5
20171001|2017-04-05 02:30,5,32.28,32.37,32.28,32.37,6
20171001|2017-04-05 03:00,5,32.38,32.5,32.38,32.48,7
20171001|2017-04-05 03:30,5,32.44,32.44,32.44,32.44,1
20171001|2017-04-05 06:00,5,32.34,32.34,32.34,32.34,1
20171001|2017-04-05 06:30,5,32.33,32.34,32.33,32.34,3
20171001|2017-04-05 07:00,5,32.32,32.32,32.32,32.32,1
20171001|2017-04-05 07:30,5,32.31,32.31,32.3,32.3,2
20171001|2017-04-05 08:30,5,32.38,32.38,32.28,32.28,7
20171001|2017-04-05 09:00,5,32.29,32.3,32.25,32.3,11
20171001|2017-04-05 09:30,5,32.2,32.2,32.15,32.15,2
20171001|2017-04-05 10:00,5,32.15,32.19,32.15,32.19,8
20171001|2017-04-05 10:30,5,32.24,32.3,32.24,32.24,5
20171001|2017-04-05 11:00,5,32.31,32.31,32.27,32.27,2
20171001|2017-04-05 11:30,5,32.22,32.22,32.22,32.22,2
20171001|2017-04-05 12:00,5,32.32,32.32,32.29,32.29,4
20171001|2017-04-05 12:30,5,32.33,32.36,32.3,32.36,9
20171001|2017-04-05 13:00,5,32.37,32.4,32.29,32.3,64
20171001|2017-04-05 19:00,6,32.39,32.39,32.39,32.39,3
20171001|2017-04-05 19:30,6,32.45,32.48,32.39,32.39,4
20171001|2017-04-05 20:00,6,32.35,32.35,32.31,32.31,5
20171001|2017-04-05 20:30,6,32.25,32.25,32.25,32.25,1
20171001|2017-04-05 21:30,6,32.34,32.34,32.34,32.34,1
20171001|2017-04-05 23:30,6,32.28,32.28,32.28,32.28,1
20171001|2017-04-06 00:00,6,32.29,32.29,32.29,32.29,1
20171001|2017-04-06 01:00,6,32.28,32.28,32.28,32.28,1
20171001|2017-04-06 03:30,6,32.25,32.25,32.25,32.25,1
20171001|2017-04-06 04:00,6,32.26,32.29,32.26,32.29,3
20171001|2017-04-06 05:00,6,32.27,32.28,32.27,32.28,4
20171001|2017-04-06 06:00,6,32.29,32.29,32.29,32.29,1
20171001|2017-04-06 06:30,6,32.32,32.32,32.32,32.32,4
20171001|2017-04-06 07:30,6,32.37,32.37,32.37,32.37,3
20171001|2017-04-06 08:30,6,32.3,32.31,32.13,32.29,67
20171001|2017-04-06 09:00,6,32.19,32.19,32.19,32.19,20
20171001|2017-04-06 09:30,6,32.23,32.24,32.19,32.2,8
20171001|2017-04-06 10:00,6,32.13,32.13,32.1,32.1,5
20171001|2017-04-06 10:30,6,32.05,32.07,32.04,32.07,4
20171001|2017-04-06 11:00,6,32.07,32.08,32,32.08,7
20171001|2017-04-06 11:30,6,32.05,32.05,32.04,32.04,4
20171001|2017-04-06 12:00,6,31.99,31.99,31.95,31.95,5
20171001|2017-04-06 12:30,6,31.97,31.97,31.97,31.97,2
20171001|2017-04-06 13:00,6,31.95,31.97,31.79,31.79,58
20171001|2017-04-06 19:30,7,31.84,31.86,31.84,31.86,3
20171001|2017-04-06 20:00,7,31.84,31.84,31.8,31.82,5
20171001|2017-04-06 21:00,7,31.86,31.86,31.86,31.86,2
20171001|2017-04-06 23:00,7,31.82,31.82,31.82,31.82,2
20171001|2017-04-06 23:30,7,31.82,31.82,31.82,31.82,1
20171001|2017-04-07 01:00,7,31.76,31.76,31.76,31.76,2
20171001|2017-04-07 01:30,7,31.76,31.76,31.7,31.74,50
20171001|2017-04-07 02:00,7,31.75,31.75,31.68,31.68,9
20171001|2017-04-07 02:30,7,31.67,31.67,31.67,31.67,1
20171001|2017-04-07 03:00,7,31.65,31.65,31.65,31.65,57
20171001|2017-04-07 03:30,7,31.64,31.64,31.58,31.58,10
20171001|2017-04-07 04:00,7,31.62,31.62,31.62,31.62,1
20171001|2017-04-07 04:30,7,31.63,31.65,31.63,31.65,7
20171001|2017-04-07 06:00,7,31.67,31.67,31.67,31.67,1
20171001|2017-04-07 06:30,7,31.63,31.63,31.63,31.63,1
20171001|2017-04-07 07:00,7,31.67,31.67,31.67,31.67,2
20171001|2017-04-07 08:30,7,31.62,31.73,31.61,31.73,13
20171001|2017-04-07 09:00,7,31.68,31.76,31.62,31.76,59
20171001|2017-04-07 09:30,7,31.8,32.05,31.8,31.96,77
20171001|2017-04-07 10:00,7,32.1,32.1,32.1,32.1,1
20171001|2017-04-07 10:30,7,32.09,32.13,32.07,32.07,12
20171001|2017-04-07 11:00,7,32.12,32.13,32.05,32.05,15
20171001|2017-04-07 12:00,7,32.05,32.06,32,32,20
20171001|2017-04-07 12:30,7,32.09,32.12,32.09,32.09,8
20171001|2017-04-07 13:00,7,32.14,32.16,32.07,32.11,11
20171001|2017-04-09 19:00,10,32.17,32.3,32.17,32.3,5
20171001|2017-04-09 20:00,10,32.1,32.1,32.05,32.05,5
20171001|2017-04-09 21:30,10,32.07,32.07,32,32,4
20171001|2017-04-10 01:00,10,32.08,32.08,32.03,32.03,3
20171001|2017-04-10 01:30,10,32.03,32.03,31.99,31.99,4
20171001|2017-04-10 02:00,10,31.95,31.95,31.9,31.9,3
20171001|2017-04-10 02:30,10,31.89,31.89,31.88,31.88,4
20171001|2017-04-10 04:30,10,31.85,31.85,31.85,31.85,1
20171001|2017-04-10 06:00,10,31.8,31.8,31.72,31.72,188
20171001|2017-04-10 06:30,10,31.76,31.77,31.76,31.77,10
20171001|2017-04-10 07:00,10,31.78,31.78,31.78,31.78,3
20171001|2017-04-10 07:30,10,31.78,31.78,31.78,31.78,1
20171001|2017-04-10 08:30,10,31.75,31.89,31.75,31.89,9
20171001|2017-04-10 09:00,10,31.91,31.91,31.91,31.91,3
20171001|2017-04-10 09:30,10,31.91,31.93,31.91,31.93,17
20171001|2017-04-10 10:30,10,31.89,31.89,31.83,31.87,6
20171001|2017-04-10 11:00,10,31.9,31.9,31.9,31.9,9
20171001|2017-04-10 11:30,10,31.88,31.93,31.88,31.93,10
20171001|2017-04-10 12:30,10,31.93,32,31.93,31.98,6
20171001|2017-04-10 20:00,11,32.01,32.05,32.01,32.02,5
20171001|2017-04-10 20:30,11,31.99,31.99,31.99,31.99,2
20171001|2017-04-10 21:30,11,32,32,32,32,2
20171001|2017-04-11 02:30,11,32.05,32.19,32.05,32.19,19
20171001|2017-04-11 03:00,11,32.15,32.15,32.09,32.12,13
20171001|2017-04-11 04:00,11,32.12,32.12,32.12,32.12,1
20171001|2017-04-11 04:30,11,32.1,32.1,32.1,32.1,3
20171001|2017-04-11 05:00,11,32.12,32.12,32.12,32.12,2
20171001|2017-04-11 06:00,11,32.08,32.08,32.06,32.06,2
20171001|2017-04-11 07:00,11,32.04,32.04,32.04,32.04,1
20171001|2017-04-11 08:30,11,32.06,32.06,31.78,31.81,15
20171001|2017-04-11 09:00,11,31.8,31.8,31.65,31.65,15
20171001|2017-04-11 09:30,11,31.7,31.72,31.7,31.72,2
20171001|2017-04-11 10:00,11,31.77,31.77,31.77,31.77,3
20171001|2017-04-11 10:30,11,31.78,31.78,31.77,31.77,11
20171001|2017-04-11 11:00,11,31.72,31.72,31.42,31.59,387
20171001|2017-04-11 11:30,11,31.61,31.61,31.55,31.55,2
20171001|2017-04-11 12:00,11,31.6,31.63,31.59,31.6,290
20171001|2017-04-11 12:30,11,31.6,31.7,31.56,31.56,25
20171001|2017-04-11 13:00,11,31.59,31.65,31.59,31.64,15
20171001|2017-04-11 19:00,12,31.7,31.74,31.7,31.7,25
20171001|2017-04-11 20:00,12,31.75,31.9,31.75,31.9,5
20171001|2017-04-11 21:30,12,31.76,31.77,31.7,31.7,4
20171001|2017-04-12 00:30,12,31.69,31.69,31.63,31.63,4
20171001|2017-04-12 01:30,12,31.6,31.6,31.55,31.55,2
20171001|2017-04-12 02:30,12,31.54,31.59,31.54,31.59,8
20171001|2017-04-12 03:00,12,31.64,31.64,31.64,31.64,1
20171001|2017-04-12 03:30,12,31.59,31.59,31.58,31.58,3
20171001|2017-04-12 04:00,12,31.63,31.63,31.63,31.63,2
20171001|2017-04-12 07:00,12,31.61,31.61,31.61,31.61,4
20171001|2017-04-12 07:30,12,31.65,31.65,31.65,31.65,1
20171001|2017-04-12 08:30,12,31.66,31.66,31.61,31.65,11
20171001|2017-04-12 09:00,12,31.75,31.8,31.75,31.8,2
20171001|2017-04-12 09:30,12,31.75,31.76,31.71,31.76,6
20171001|2017-04-12 10:00,12,31.81,31.82,31.78,31.79,13
20171001|2017-04-12 10:30,12,31.78,31.78,31.75,31.75,3
20171001|2017-04-12 12:00,12,31.76,31.85,31.76,31.83,14
20171001|2017-04-12 12:30,12,31.82,31.82,31.81,31.81,3
20171001|2017-04-12 13:00,12,31.8,31.8,31.74,31.76,10
20171001|2017-04-12 19:00,13,31.76,31.76,31.76,31.76,3
20171001|2017-04-12 20:00,13,31.9,31.9,31.9,31.9,1
20171001|2017-04-12 22:30,13,31.86,31.86,31.86,31.86,2
20171001|2017-04-12 23:00,13,31.85,31.85,31.84,31.84,2
20171001|2017-04-13 01:30,13,31.9,31.9,31.87,31.87,3
20171001|2017-04-13 02:00,13,31.86,31.86,31.86,31.86,1
20171001|2017-04-13 02:30,13,31.89,31.89,31.89,31.89,1
20171001|2017-04-13 04:00,13,31.95,31.95,31.93,31.93,4
20171001|2017-04-13 04:30,13,31.92,31.95,31.92,31.95,14
20171001|2017-04-13 06:30,13,31.85,31.85,31.85,31.85,1
20171001|2017-04-13 08:30,13,31.75,31.75,31.75,31.75,3
20171001|2017-04-13 09:00,13,31.9,31.9,31.86,31.86,19
20171001|2017-04-13 09:30,13,31.94,31.94,31.85,31.85,19
20171001|2017-04-13 10:00,13,31.84,31.84,31.84,31.84,2
20171001|2017-04-13 10:30,13,31.81,31.81,31.81,31.81,2
20171001|2017-04-13 11:00,13,31.81,31.83,31.77,31.77,17
20171001|2017-04-13 11:30,13,31.77,31.77,31.74,31.74,2
20171001|2017-04-13 12:00,13,31.7,31.73,31.7,31.71,6
20171001|2017-04-13 12:30,13,31.68,31.68,31.65,31.65,7
20171001|2017-04-13 13:00,13,31.69,31.72,31.66,31.71,42
20171001|2017-04-16 19:00,17,31.8,31.87,31.79,31.82,29
20171001|2017-04-16 19:30,17,31.86,31.93,31.86,31.93,13
20171001|2017-04-16 20:00,17,31.95,32.05,31.95,32.05,5
20171001|2017-04-16 22:00,17,31.89,31.89,31.89,31.89,3
20171001|2017-04-16 22:30,17,31.9,31.9,31.9,31.9,1
20171001|2017-04-17 00:00,17,31.89,31.89,31.89,31.89,1
20171001|2017-04-17 00:30,17,31.89,31.89,31.89,31.89,1
20171001|2017-04-17 01:00,17,31.85,31.85,31.78,31.82,8
20171001|2017-04-17 01:30,17,31.81,31.81,31.81,31.81,1
20171001|2017-04-17 04:00,17,31.82,31.82,31.82,31.82,1
20171001|2017-04-17 04:30,17,31.87,31.87,31.87,31.87,3
20171001|2017-04-17 05:00,17,31.82,31.82,31.81,31.81,3
20171001|2017-04-17 05:30,17,31.81,31.82,31.8,31.8,9
20171001|2017-04-17 06:00,17,31.8,31.82,31.8,31.82,4
20171001|2017-04-17 07:00,17,31.84,31.84,31.84,31.84,1
20171001|2017-04-17 07:30,17,31.85,31.85,31.84,31.84,4
20171001|2017-04-17 08:30,17,31.84,32.12,31.75,32.12,19
20171001|2017-04-17 09:00,17,32.15,32.2,32.04,32.2,15
20171001|2017-04-17 09:30,17,32.22,32.3,32.15,32.3,9
20171001|2017-04-17 10:00,17,32.3,32.37,32.3,32.37,7
20171001|2017-04-17 10:30,17,32.34,32.34,32.34,32.34,2
20171001|2017-04-17 11:00,17,32.32,32.32,32.22,32.28,39
20171001|2017-04-17 11:30,17,32.34,32.34,32.28,32.28,3
20171001|2017-04-17 12:00,17,32.35,32.36,32.32,32.34,18
20171001|2017-04-17 12:30,17,32.39,32.45,32.36,32.4,17
20171001|2017-04-17 13:00,17,32.31,32.33,32.28,32.31,18
20171001|2017-04-17 19:00,18,32.25,32.32,32.25,32.31,4
20171001|2017-04-17 19:30,18,32.3,32.32,32.3,32.32,3
20171001|2017-04-17 20:00,18,32.31,32.33,32.23,32.26,12
20171001|2017-04-17 20:30,18,32.3,32.3,32.3,32.3,1
20171001|2017-04-17 21:30,18,32.2,32.2,32.2,32.2,1
20171001|2017-04-17 23:00,18,32.21,32.21,32.18,32.18,5
20171001|2017-04-18 00:00,18,32.15,32.15,32.15,32.15,1
20171001|2017-04-18 00:30,18,32.1,32.12,32.1,32.12,7
20171001|2017-04-18 01:30,18,32.06,32.09,32.05,32.09,6
20171001|2017-04-18 02:00,18,32.18,32.19,32.16,32.16,6
20171001|2017-04-18 03:00,18,32.11,32.11,32.05,32.06,9
20171001|2017-04-18 04:30,18,32.06,32.07,32.06,32.07,41
20171001|2017-04-18 05:00,18,32.11,32.11,32.03,32.03,12
20171001|2017-04-18 06:30,18,32.11,32.11,32.07,32.07,3
20171001|2017-04-18 07:00,18,32,32,31.93,31.93,4
20171001|2017-04-18 08:30,18,31.87,31.87,31.59,31.75,45
20171001|2017-04-18 09:00,18,31.67,31.68,31.66,31.68,18
20171001|2017-04-18 09:30,18,31.66,31.8,31.66,31.8,34
20171001|2017-04-18 10:00,18,31.81,31.93,31.81,31.85,25
20171001|2017-04-18 10:30,18,31.74,31.74,31.74,31.74,1
20171001|2017-04-18 11:00,18,31.7,31.71,31.69,31.7,10
20171001|2017-04-18 11:30,18,31.71,31.74,31.71,31.74,4
20171001|2017-04-18 12:00,18,31.73,31.74,31.73,31.73,9
20171001|2017-04-18 12:30,18,31.66,31.66,31.66,31.66,2
20171001|2017-04-18 13:00,18,31.71,31.75,31.64,31.72,20
20171001|2017-04-18 19:00,19,31.83,31.83,31.68,31.68,17
20171001|2017-04-18 20:00,19,31.6,31.6,31.55,31.55,3
20171001|2017-04-18 21:00,19,31.63,31.63,31.63,31.63,2
20171001|2017-04-18 23:30,19,31.59,31.59,31.59,31.59,1
20171001|2017-04-19 01:00,19,31.59,31.59,31.54,31.54,4
20171001|2017-04-19 02:30,19,31.61,31.64,31.61,31.64,9
20171001|2017-04-19 03:00,19,31.67,31.67,31.67,31.67,3
20171001|2017-04-19 03:30,19,31.75,31.75,31.75,31.75,1
20171001|2017-04-19 06:00,19,31.74,31.74,31.74,31.74,3
20171001|2017-04-19 06:30,19,31.72,31.73,31.7,31.73,4
20171001|2017-04-19 07:30,19,31.67,31.71,31.67,31.71,2
20171001|2017-04-19 08:30,19,31.78,31.96,31.71,31.96,30
20171001|2017-04-19 09:00,19,32,32.12,31.92,32.1,15
20171001|2017-04-19 10:30,19,31.99,31.99,31.99,31.99,5
20171001|2017-04-19 11:00,19,32.1,32.15,32.1,32.15,8
20171001|2017-04-19 11:30,19,32.13,32.13,32.04,32.04,4
20171001|2017-04-19 12:00,19,32.02,32.05,32.02,32.05,2
20171001|2017-04-19 12:30,19,32,32.02,31.99,32.01,32
20171001|2017-04-19 13:00,19,31.95,32.06,31.95,32.04,18
20171001|2017-04-19 19:00,20,32.15,32.15,32.15,32.15,1
20171001|2017-04-19 20:00,20,31.96,31.96,31.96,31.96,6
20171001|2017-04-19 20:30,20,31.95,31.95,31.95,31.95,1
20171001|2017-04-19 21:00,20,31.99,31.99,31.96,31.96,2
20171001|2017-04-19 21:30,20,32.01,32.05,32.01,32.02,5
20171001|2017-04-19 22:00,20,31.98,32.02,31.97,32.02,5
20171001|2017-04-20 00:30,20,32,32.09,32,32.09,27
20171001|2017-04-20 01:00,20,32.09,32.14,32.09,32.14,103
20171001|2017-04-20 01:30,20,32.15,32.2,32.15,32.2,2
20171001|2017-04-20 03:00,20,32.15,32.15,32.15,32.15,3
20171001|2017-04-20 03:30,20,32.17,32.17,32.17,32.17,1
20171001|2017-04-20 07:00,20,32.25,32.25,32.25,32.25,1
20171001|2017-04-20 07:30,20,32.26,32.3,32.26,32.3,2
20171001|2017-04-20 08:30,20,32.29,32.29,32.2,32.24,7
20171001|2017-04-20 09:00,20,32.24,32.24,32.17,32.17,5
20171001|2017-04-20 09:30,20,32.22,32.29,32.19,32.27,28
20171001|2017-04-20 10:00,20,32.27,32.31,32.27,32.29,11
20171001|2017-04-20 10:30,20,32.3,32.32,32.3,32.32,2
20171001|2017-04-20 11:00,20,32.28,32.43,32.28,32.43,22
20171001|2017-04-20 11:30,20,32.39,32.39,32.39,32.39,2
20171001|2017-04-20 12:00,20,32.31,32.33,32.31,32.33,7
20171001|2017-04-20 12:30,20,32.21,32.27,32.19,32.25,9
20171001|2017-04-20 13:00,20,32.26,32.38,32.25,32.27,13
20171001|2017-04-20 19:00,21,32.23,32.23,32.23,32.23,2
20171001|2017-04-20 20:00,21,32.4,32.4,32.4,32.4,1
20171001|2017-04-20 21:30,21,32.25,32.25,32.19,32.2,24
20171001|2017-04-20 22:00,21,32.2,32.2,32.17,32.2,108
20171001|2017-04-20 22:30,21,32.2,32.2,32.19,32.19,22
20171001|2017-04-20 23:00,21,32.2,32.2,32.2,32.2,4
20171001|2017-04-20 23:30,21,32.25,32.25,32.22,32.25,6
20171001|2017-04-21 00:00,21,32.27,32.27,32.27,32.27,4
20171001|2017-04-21 00:30,21,32.28,32.28,32.23,32.23,10
20171001|2017-04-21 01:00,21,32.32,32.32,32.23,32.24,16
20171001|2017-04-21 01:30,21,32.23,32.26,32.23,32.26,30
20171001|2017-04-21 02:00,21,32.24,32.24,32.18,32.18,67
20171001|2017-04-21 02:30,21,32.18,32.19,32.18,32.18,93
20171001|2017-04-21 03:00,21,32.24,32.37,32.24,32.37,23
20171001|2017-04-21 03:30,21,32.28,32.36,32.26,32.28,123
20171001|2017-04-21 04:00,21,32.27,32.32,32.26,32.32,30
20171001|2017-04-21 06:00,21,32.35,32.45,32.35,32.45,3
20171001|2017-04-21 06:30,21,32.4,32.4,32.37,32.37,6
20171001|2017-04-21 07:00,21,32.44,32.44,32.44,32.44,1
20171001|2017-04-21 07:30,21,32.43,32.43,32.25,32.3,20
20171001|2017-04-21 08:30,21,32.45,32.45,32.42,32.42,2
20171001|2017-04-21 09:00,21,32.41,32.42,32.38,32.41,19
20171001|2017-04-21 09:30,21,32.38,32.38,32.25,32.25,2
20171001|2017-04-21 10:00,21,32.26,32.29,32.2,32.22,30
20171001|2017-04-21 10:30,21,32.16,32.2,32.12,32.18,20
20171001|2017-04-21 11:00,21,32.2,32.2,32.2,32.2,4
20171001|2017-04-21 11:30,21,32.24,32.24,32.16,32.16,6
20171001|2017-04-21 12:00,21,32.2,32.2,32.2,32.2,1
20171001|2017-04-21 12:30,21,32.2,32.31,32.2,32.31,18
20171001|2017-04-21 13:00,21,32.31,32.4,32.31,32.39,17
20171001|2017-04-23 19:00,24,32.52,32.55,32.52,32.55,5
20171001|2017-04-23 19:30,24,32.57,32.6,32.57,32.6,5
20171001|2017-04-23 21:30,24,32.49,32.49,32.48,32.48,2
20171001|2017-04-23 22:30,24,32.55,32.55,32.55,32.55,1
20171001|2017-04-24 02:30,24,32.62,32.65,32.62,32.63,5
20171001|2017-04-24 03:00,24,32.7,32.75,32.7,32.75,5
20171001|2017-04-24 05:00,24,32.66,32.66,32.66,32.66,14
20171001|2017-04-24 06:30,24,32.6,32.6,32.6,32.6,3
20171001|2017-04-24 07:00,24,32.63,32.63,32.63,32.63,1
20171001|2017-04-24 08:30,24,32.58,32.69,32.35,32.48,20
20171001|2017-04-24 09:00,24,32.49,32.49,32.41,32.41,46
20171001|2017-04-24 09:30,24,32.33,32.54,32.29,32.41,103
20171001|2017-04-24 10:00,24,32.44,32.44,32.32,32.35,10
20171001|2017-04-24 10:30,24,32.4,32.42,32.35,32.36,31
20171001|2017-04-24 11:00,24,32.33,32.39,32.28,32.3,14
20171001|2017-04-24 11:30,24,32.39,32.4,32.33,32.4,14
20171001|2017-04-24 12:00,24,32.43,32.43,32.27,32.28,78
20171001|2017-04-24 12:30,24,32.35,32.56,32.24,32.31,373
20171001|2017-04-24 13:00,24,32.25,32.25,31.76,32.12,122
20171001|2017-04-24 19:00,25,32.07,32.07,32.03,32.03,2
20171001|2017-04-24 19:30,25,31.97,32.05,31.95,32.05,4
20171001|2017-04-24 20:00,25,32.04,32.06,32.04,32.06,2
20171001|2017-04-24 20:30,25,31.95,32.02,31.95,32.02,2
20171001|2017-04-24 21:30,25,32.02,32.02,31.98,31.98,3
20171001|2017-04-24 22:00,25,31.96,31.98,31.87,31.88,6
20171001|2017-04-24 23:00,25,31.85,31.85,31.85,31.85,1
20171001|2017-04-25 00:00,25,31.8,31.82,31.8,31.82,2
20171001|2017-04-25 00:30,25,31.85,31.85,31.85,31.85,1
20171001|2017-04-25 01:00,25,31.76,31.76,31.74,31.74,5
20171001|2017-04-25 01:30,25,31.76,31.76,31.76,31.76,1
20171001|2017-04-25 03:00,25,31.83,31.83,31.83,31.83,1
20171001|2017-04-25 03:30,25,31.79,31.84,31.79,31.83,6
20171001|2017-04-25 04:00,25,31.82,31.82,31.82,31.82,3
20171001|2017-04-25 04:30,25,31.9,31.95,31.89,31.95,19
20171001|2017-04-25 05:00,25,31.92,31.97,31.92,31.97,14
20171001|2017-04-25 06:00,25,31.96,31.96,31.96,31.96,3
20171001|2017-04-25 06:30,25,31.97,31.97,31.93,31.93,7
20171001|2017-04-25 07:00,25,31.9,31.91,31.9,31.91,4
20171001|2017-04-25 07:30,25,31.93,31.95,31.93,31.94,8
20171001|2017-04-25 08:30,25,31.92,32,31.84,31.84,9
20171001|2017-04-25 09:00,25,31.81,31.94,31.8,31.94,61
20171001|2017-04-25 09:30,25,31.9,31.96,31.78,31.96,399
20171001|2017-04-25 10:00,25,31.99,31.99,31.98,31.98,4
20171001|2017-04-25 10:30,25,31.89,31.97,31.84,31.97,10
20171001|2017-04-25 11:00,25,31.95,31.96,31.92,31.96,26
20171001|2017-04-25 11:30,25,31.97,32.03,31.93,32.03,94
20171001|2017-04-25 12:00,25,32.02,32.1,31.99,32.1,8
20171001|2017-04-25 12:30,25,32.15,32.25,32.09,32.25,8
20171001|2017-04-25 13:00,25,32.26,32.26,32.07,32.07,9
20171001|2017-04-25 20:00,26,32.05,32.09,32.05,32.09,2
20171001|2017-04-26 01:00,26,32.01,32.02,32,32,3
20171001|2017-04-26 01:30,26,31.98,31.98,31.98,31.98,1
20171001|2017-04-26 03:00,26,32.05,32.05,32.05,32.05,1
20171001|2017-04-26 03:30,26,32.03,32.03,32.03,32.03,6
20171001|2017-04-26 04:30,26,32.2,32.2,32.2,32.2,1
20171001|2017-04-26 05:00,26,32.22,32.22,32.22,32.22,2
20171001|2017-04-26 05:30,26,32.25,32.3,32.25,32.3,16
20171001|2017-04-26 06:00,26,32.29,32.31,32.29,32.31,31
20171001|2017-04-26 06:30,26,32.25,32.25,32.25,32.25,9
20171001|2017-04-26 07:00,26,32.25,32.25,32.25,32.25,4
20171001|2017-04-26 08:30,26,32.17,32.45,32.17,32.32,39
20171001|2017-04-26 09:00,26,32.38,32.4,32.34,32.37,11
20171001|2017-04-26 09:30,26,32.49,32.73,32.49,32.7,290
20171001|2017-04-26 10:00,26,32.7,32.72,32.69,32.7,752
20171001|2017-04-26 10:30,26,32.69,32.69,32.53,32.6,29
20171001|2017-04-26 11:00,26,32.63,32.63,32.45,32.45,13
20171001|2017-04-26 11:30,26,32.45,32.45,32.34,32.34,12
20171001|2017-04-26 12:00,26,32.3,32.46,32.3,32.46,12
20171001|2017-04-26 12:30,26,32.36,32.4,32.35,32.38,6
20171001|2017-04-26 13:00,26,32.46,32.46,32.37,32.44,19
20171001|2017-04-26 19:00,27,32.46,32.47,32.46,32.47,4
20171001|2017-04-26 20:00,27,32.5,32.5,32.5,32.5,1
20171001|2017-04-26 20:30,27,32.55,32.55,32.55,32.55,1
20171001|2017-04-27 00:30,27,32.52,32.52,32.42,32.42,5
20171001|2017-04-27 01:30,27,32.46,32.46,32.46,32.46,1
20171001|2017-04-27 04:00,27,32.35,32.35,32.35,32.35,1
20171001|2017-04-27 04:30,27,32.35,32.35,32.35,32.35,2
20171001|2017-04-27 05:00,27,32.35,32.35,32.35,32.35,1
20171001|2017-04-27 06:30,27,32.31,32.31,32.3,32.3,3
20171001|2017-04-27 07:00,27,32.28,32.28,32.28,32.28,2
20171001|2017-04-27 07:30,27,32.34,32.36,32.31,32.35,25
20171001|2017-04-27 08:30,27,32.25,32.55,32.25,32.51,19
20171001|2017-04-27 09:00,27,32.52,32.52,32.39,32.41,9
20171001|2017-04-27 09:30,27,32.35,32.35,32.26,32.28,8
20171001|2017-04-27 10:00,27,32.25,32.25,32.2,32.2,5
20171001|2017-04-27 11:00,27,32.33,32.36,32.29,32.29,23
20171001|2017-04-27 11:30,27,32.37,32.37,32.33,32.33,4
20171001|2017-04-27 12:00,27,32.4,32.42,32.4,32.42,2
20171001|2017-04-27 12:30,27,32.38,32.38,32.35,32.35,4
20171001|2017-04-27 13:00,27,32.28,32.28,32.2,32.24,11
20171001|2017-04-27 19:00,28,32.33,32.33,32.33,32.33,2
20171001|2017-04-28 00:00,28,32.28,32.28,32.28,32.28,1
20171001|2017-04-28 01:00,28,32.19,32.19,32.18,32.18,2
20171001|2017-04-28 01:30,28,32.22,32.22,32.15,32.15,2
20171001|2017-04-28 03:00,28,32.16,32.16,32.15,32.15,13
20171001|2017-04-28 04:30,28,32.16,32.18,32.16,32.18,2
20171001|2017-04-28 05:00,28,32.2,32.2,32.2,32.2,1
20171001|2017-04-28 05:30,28,32.19,32.22,32.19,32.22,5
20171001|2017-04-28 06:30,28,32.29,32.29,32.25,32.25,16
20171001|2017-04-28 08:30,28,32.35,32.4,32,32.04,33
20171001|2017-04-28 09:00,28,31.97,32.05,31.97,31.97,53
20171001|2017-04-28 09:30,28,31.98,31.98,31.88,31.91,13
20171001|2017-04-28 10:00,28,31.93,31.94,31.91,31.94,11
20171001|2017-04-28 10:30,28,31.93,32.03,31.93,32.03,28
20171001|2017-04-28 11:00,28,32.02,32.21,32.02,32.21,17
20171001|2017-04-28 11:30,28,32.16,32.16,32.11,32.12,11
20171001|2017-04-28 12:00,28,32.12,32.12,32.09,32.09,7
20171001|2017-04-28 12:30,28,32.09,32.09,32.03,32.03,27
20171001|2017-04-28 13:00,28,32.06,32.06,31.97,31.99,63
20171001|2017-04-30 19:00,1,32.12,32.4,32.05,32.05,24
20171001|2017-04-30 20:30,1,32.03,32.03,32.03,32.03,2
20171001|2017-04-30 23:00,1,32.1,32.1,32.1,32.1,1
20171001|2017-04-30 23:30,1,32.15,32.15,32.15,32.15,5
20171001|2017-05-01 06:30,1,32.12,32.12,32.12,32.12,1
20171001|2017-05-01 07:30,1,32.18,32.18,32.18,32.18,2
20171001|2017-05-01 08:30,1,32.25,32.44,32.11,32.42,93
20171001|2017-05-01 09:00,1,32.44,32.44,32.2,32.21,19
20171001|2017-05-01 09:30,1,32.26,32.37,32.26,32.28,23
20171001|2017-05-01 10:00,1,32.29,32.29,32.23,32.23,9
20171001|2017-05-01 10:30,1,32.21,32.23,32.2,32.23,6
20171001|2017-05-01 11:00,1,32.29,32.3,32.29,32.3,10
20171001|2017-05-01 11:30,1,32.32,32.32,32.32,32.32,2
20171001|2017-05-01 12:00,1,32.3,32.33,32.3,32.3,84
20171001|2017-05-01 12:30,1,32.37,32.4,32.34,32.34,13
20171001|2017-05-01 13:00,1,32.37,32.45,32.37,32.42,7
20171001|2017-05-01 20:00,2,32.5,32.58,32.5,32.55,18
20171001|2017-05-01 20:30,2,32.6,32.6,32.6,32.6,1
20171001|2017-05-01 21:00,2,32.59,32.59,32.59,32.59,1
20171001|2017-05-01 21:30,2,32.6,32.62,32.6,32.6,16
20171001|2017-05-01 23:30,2,32.63,32.65,32.61,32.61,4
20171001|2017-05-02 02:30,2,32.59,32.59,32.59,32.59,6
20171001|2017-05-02 03:30,2,32.66,32.7,32.66,32.7,2
20171001|2017-05-02 04:30,2,32.67,32.68,32.67,32.67,14
20171001|2017-05-02 07:30,2,32.59,32.66,32.59,32.66,4
20171001|2017-05-02 08:30,2,32.59,32.94,32.59,32.87,160
20171001|2017-05-02 09:00,2,32.88,32.89,32.78,32.8,77
20171001|2017-05-02 09:30,2,32.88,32.95,32.88,32.95,7
20171001|2017-05-02 10:00,2,33,33.07,33,33.07,41
20171001|2017-05-02 10:30,2,33,33,32.91,32.99,6
20171001|2017-05-02 11:00,2,33.01,33.01,32.85,32.92,72
20171001|2017-05-02 11:30,2,32.95,32.95,32.95,32.95,1
20171001|2017-05-02 12:00,2,32.99,33.05,32.94,33.05,12
20171001|2017-05-02 12:30,2,33.02,33.02,32.9,32.9,100
20171001|2017-05-02 13:00,2,32.85,32.96,32.85,32.93,18
20171001|2017-05-02 19:00,3,32.97,32.97,32.97,32.97,1
20171001|2017-05-03 00:00,3,32.94,32.94,32.94,32.94,1
20171001|2017-05-03 01:00,3,32.95,32.95,32.94,32.94,2
20171001|2017-05-03 01:30,3,32.91,32.91,32.91,32.91,7
20171001|2017-05-03 02:00,3,32.91,32.91,32.91,32.91,7
20171001|2017-05-03 02:30,3,32.84,32.84,32.84,32.84,1
20171001|2017-05-03 04:30,3,32.8,32.8,32.79,32.79,2
20171001|2017-05-03 05:00,3,32.75,32.77,32.7,32.74,177
20171001|2017-05-03 06:30,3,32.72,32.72,32.72,32.72,18
20171001|2017-05-03 08:30,3,32.62,32.8,32.55,32.8,84
20171001|2017-05-03 09:00,3,32.85,32.98,32.79,32.96,30
20171001|2017-05-03 09:30,3,32.9,32.93,32.84,32.84,179
20171001|2017-05-03 10:00,3,32.84,32.89,32.84,32.89,23
20171001|2017-05-03 10:30,3,32.75,32.83,32.75,32.83,5
20171001|2017-05-03 11:00,3,32.82,32.82,32.81,32.81,3
20171001|2017-05-03 11:30,3,32.9,32.9,32.89,32.89,4
20171001|2017-05-03 12:00,3,32.9,32.93,32.9,32.93,9
20171001|2017-05-03 12:30,3,32.88,32.88,32.87,32.87,3
20171001|2017-05-03 13:00,3,32.87,32.92,32.8,32.8,25
20171001|2017-05-03 19:00,4,32.81,32.82,32.81,32.82,20
20171001|2017-05-03 20:00,4,32.79,32.84,32.79,32.84,2
20171001|2017-05-03 20:30,4,32.91,32.91,32.91,32.91,1
20171001|2017-05-03 21:00,4,32.89,32.89,32.89,32.89,1
20171001|2017-05-03 21:30,4,32.92,32.92,32.92,32.92,1
20171001|2017-05-04 00:30,4,32.92,32.95,32.92,32.95,2
20171001|2017-05-04 01:00,4,32.93,32.93,32.93,32.93,1
20171001|2017-05-04 01:30,4,32.86,32.86,32.85,32.85,2
20171001|2017-05-04 02:00,4,32.87,32.87,32.87,32.87,1
20171001|2017-05-04 02:30,4,32.86,32.86,32.83,32.83,2
20171001|2017-05-04 03:00,4,32.84,32.84,32.82,32.83,4
20171001|2017-05-04 04:30,4,32.81,32.81,32.79,32.79,4
20171001|2017-05-04 07:00,4,32.77,32.77,32.75,32.75,10
20171001|2017-05-04 07:30,4,32.79,32.82,32.79,32.82,6
20171001|2017-05-04 08:30,4,32.77,32.86,32.77,32.8,13
20171001|2017-05-04 09:00,4,32.83,32.99,32.81,32.99,17
20171001|2017-05-04 09:30,4,33,33.12,32.96,32.96,15
20171001|2017-05-04 10:00,4,32.9,32.9,32.72,32.73,65
20171001|2017-05-04 10:30,4,32.75,32.87,32.72,32.82,62
20171001|2017-05-04 11:00,4,32.87,32.87,32.86,32.86,32
20171001|2017-05-04 11:30,4,32.86,32.86,32.8,32.83,8
20171001|2017-05-04 12:00,4,32.83,32.9,32.83,32.9,6
20171001|2017-05-04 12:30,4,32.77,32.77,32.74,32.75,8
20171001|2017-05-04 13:00,4,32.7,32.76,32.65,32.65,68
20171001|2017-05-04 19:30,5,32.74,32.74,32.74,32.74,1
20171001|2017-05-04 20:00,5,32.64,32.66,32.55,32.61,6
20171001|2017-05-04 21:00,5,32.69,32.69,32.69,32.69,1
20171001|2017-05-04 21:30,5,32.75,32.75,32.75,32.75,1
20171001|2017-05-04 22:00,5,32.76,32.76,32.67,32.67,9
20171001|2017-05-05 00:00,5,32.59,32.59,32.59,32.59,1
20171001|2017-05-05 01:00,5,32.6,32.6,32.6,32.6,1
20171001|2017-05-05 02:00,5,32.67,32.68,32.67,32.68,10
20171001|2017-05-05 02:30,5,32.74,32.77,32.74,32.77,5
20171001|2017-05-05 03:00,5,32.76,32.81,32.76,32.81,4
20171001|2017-05-05 03:30,5,32.79,32.79,32.79,32.79,1
20171001|2017-05-05 04:00,5,32.83,32.9,32.83,32.9,5
20171001|2017-05-05 04:30,5,32.87,32.87,32.87,32.87,1
20171001|2017-05-05 05:00,5,32.89,32.89,32.89,32.89,1
20171001|2017-05-05 05:30,5,32.92,32.92,32.92,32.92,1
20171001|2017-05-05 06:00,5,32.89,32.89,32.89,32.89,2
20171001|2017-05-05 06:30,5,32.91,32.91,32.91,32.91,9
20171001|2017-05-05 07:00,5,32.95,32.95,32.9,32.9,3
20171001|2017-05-05 07:30,5,32.96,32.96,32.96,32.96,2
20171001|2017-05-05 08:30,5,33,33.33,33,33.33,119
20171001|2017-05-05 09:00,5,33.35,33.37,33.27,33.32,14
20171001|2017-05-05 09:30,5,33.35,33.66,33.35,33.59,203
20171001|2017-05-05 10:00,5,33.5,33.6,33.05,33.32,160
20171001|2017-05-05 10:30,5,33.44,33.45,33.32,33.38,26
20171001|2017-05-05 11:00,5,33.27,33.3,33.25,33.25,11
20171001|2017-05-05 11:30,5,33.29,33.29,33.26,33.26,3
20171001|2017-05-05 12:00,5,33.26,33.28,33.04,33.07,106
20171001|2017-05-05 12:30,5,33.07,33.16,33.07,33.11,11
20171001|2017-05-05 13:00,5,33.08,33.14,33.04,33.14,12
20171001|2017-05-07 19:00,8,33.09,33.35,33.09,33.35,7
20171001|2017-05-07 20:00,8,33.4,33.4,33.37,33.37,2
20171001|2017-05-07 20:30,8,33.2,33.2,33.15,33.15,3
20171001|2017-05-07 21:00,8,33.24,33.24,33.24,33.24,1
20171001|2017-05-07 22:30,8,33.24,33.27,33.24,33.27,7
20171001|2017-05-07 23:30,8,33.26,33.26,33.26,33.26,1
20171001|2017-05-08 00:00,8,33.26,33.26,33.26,33.26,1
20171001|2017-05-08 00:30,8,33.26,33.33,33.26,33.29,17
20171001|2017-05-08 01:00,8,33.3,33.31,33.27,33.31,32
20171001|2017-05-08 01:30,8,33.21,33.24,33.19,33.19,26
20171001|2017-05-08 02:00,8,33.19,33.19,33.16,33.18,18
20171001|2017-05-08 02:30,8,33.21,33.4,33.21,33.4,44
20171001|2017-05-08 03:00,8,33.37,33.38,33.3,33.34,6
20171001|2017-05-08 03:30,8,33.33,33.33,33.28,33.28,2
20171001|2017-05-08 04:00,8,33.24,33.24,33.2,33.21,12
20171001|2017-05-08 04:30,8,33.2,33.2,33.2,33.2,1
20171001|2017-05-08 05:00,8,33.24,33.24,33.24,33.24,1
20171001|2017-05-08 05:30,8,33.23,33.23,33.23,33.23,1
20171001|2017-05-08 06:00,8,33.27,33.27,33.27,33.27,2
20171001|2017-05-08 07:00,8,33.24,33.24,33.24,33.24,3
20171001|2017-05-08 08:30,8,33.25,33.29,33.15,33.25,28
20171001|2017-05-08 09:00,8,33.24,33.24,33.13,33.13,4
20171001|2017-05-08 09:30,8,33.18,33.3,33.18,33.3,3
20171001|2017-05-08 10:00,8,33.27,33.35,33.27,33.32,5
20171001|2017-05-08 10:30,8,33.23,33.23,33.2,33.2,8
20171001|2017-05-08 11:00,8,33.18,33.25,33.18,33.25,13
20171001|2017-05-08 11:30,8,33.18,33.18,33.18,33.18,1
20171001|2017-05-08 12:00,8,33.18,33.24,33.18,33.24,45
20171001|2017-05-08 12:30,8,33.26,33.26,33.19,33.19,4
20171001|2017-05-08 13:00,8,33.18,33.2,33.13,33.18,14
20171001|2017-05-08 19:00,9,33.2,33.2,33.2,33.2,23
20171001|2017-05-08 21:30,9,33.28,33.28,33.26,33.28,5
20171001|2017-05-08 22:00,9,33.29,33.3,33.27,33.29,7
20171001|2017-05-08 23:00,9,33.28,33.29,33.28,33.29,6
20171001|2017-05-08 23:30,9,33.27,33.27,33.27,33.27,1
20171001|2017-05-09 00:30,9,33.24,33.24,33.24,33.24,11
20171001|2017-05-09 01:30,9,33.29,33.29,33.29,33.29,1
20171001|2017-05-09 02:30,9,33.35,33.38,33.35,33.38,11
20171001|2017-05-09 03:00,9,33.36,33.36,33.36,33.36,5
20171001|2017-05-09 05:00,9,33.26,33.26,33.25,33.25,7
20171001|2017-05-09 05:30,9,33.21,33.21,33.21,33.21,1
20171001|2017-05-09 06:30,9,33.21,33.21,33.21,33.21,2
20171001|2017-05-09 07:00,9,33.24,33.24,33.21,33.21,13
20171001|2017-05-09 07:30,9,33.19,33.19,33.19,33.19,1
20171001|2017-05-09 08:30,9,33.26,33.3,33.05,33.28,105
20171001|2017-05-09 09:00,9,33.3,33.33,33.2,33.2,45
20171001|2017-05-09 09:30,9,33.2,33.35,33.2,33.27,32
20171001|2017-05-09 10:00,9,33.33,33.34,33.24,33.3,79
20171001|2017-05-09 10:30,9,33.33,33.33,33.22,33.24,273
20171001|2017-05-09 11:00,9,33.22,33.29,33.22,33.29,133
20171001|2017-05-09 11:30,9,33.24,33.27,33.22,33.25,43
20171001|2017-05-09 12:00,9,33.26,33.29,33.26,33.26,22
20171001|2017-05-09 12:30,9,33.28,33.28,33.25,33.25,26
20171001|2017-05-09 13:00,9,33.23,33.23,33.06,33.11,74
20171001|2017-05-09 19:30,10,33.13,33.13,33.13,33.13,1
20171001|2017-05-10 01:00,10,33.05,33.1,33.05,33.1,4
20171001|2017-05-10 01:30,10,33.07,33.07,33.03,33.05,15
20171001|2017-05-10 04:00,10,33.01,33.01,32.97,32.97,5
20171001|2017-05-10 04:30,10,32.98,32.98,32.98,32.98,2
20171001|2017-05-10 05:00,10,32.95,32.95,32.95,32.95,1
20171001|2017-05-10 06:00,10,32.96,32.96,32.96,32.96,1
20171001|2017-05-10 07:00,10,33.04,33.04,33,33,8
20171001|2017-05-10 07:30,10,32.96,32.96,32.96,32.96,1
20171001|2017-05-10 08:30,10,32.96,33.05,32.89,32.96,80
20171001|2017-05-10 09:00,10,33,33.01,32.93,32.93,25
20171001|2017-05-10 09:30,10,32.95,33.06,32.94,33.04,19
20171001|2017-05-10 10:00,10,33.06,33.06,32.93,32.93,32
20171001|2017-05-10 10:30,10,32.93,32.98,32.84,32.84,142
20171001|2017-05-10 11:00,10,33.05,33.15,32.85,33.1,39
20171001|2017-05-10 11:30,10,32.95,32.95,32.8,32.8,17
20171001|2017-05-10 12:00,10,32.82,32.88,32.82,32.87,7
20171001|2017-05-10 12:30,10,32.87,32.87,32.81,32.81,5
20171001|2017-05-10 13:00,10,32.8,32.82,32.55,32.55,83
20171001|2017-05-10 19:00,11,32.59,32.64,32.59,32.64,7
20171001|2017-05-10 19:30,11,32.67,32.68,32.67,32.68,8
20171001|2017-05-10 20:00,11,32.72,32.75,32.59,32.59,4
20171001|2017-05-10 20:30,11,32.57,32.59,32.55,32.57,5
20171001|2017-05-10 21:00,11,32.61,32.61,32.61,32.61,2
20171001|2017-05-10 21:30,11,32.55,32.55,32.55,32.55,13
20171001|2017-05-10 22:00,11,32.58,32.58,32.58,32.58,1
20171001|2017-05-10 23:30,11,32.58,32.68,32.58,32.68,11
20171001|2017-05-11 00:30,11,32.75,32.8,32.74,32.74,17
20171001|2017-05-11 01:00,11,32.85,32.85,32.77,32.85,7
20171001|2017-05-11 01:30,11,32.85,32.9,32.85,32.9,4
20171001|2017-05-11 02:00,11,32.87,32.87,32.84,32.87,5
20171001|2017-05-11 02:30,11,32.83,32.83,32.82,32.82,2
20171001|2017-05-11 03:00,11,32.86,32.86,32.86,32.86,1
20171001|2017-05-11 03:30,11,32.81,32.81,32.79,32.79,7
20171001|2017-05-11 04:00,11,32.8,32.8,32.8,32.8,2
20171001|2017-05-11 04:30,11,32.82,32.84,32.81,32.84,3
20171001|2017-05-11 05:00,11,32.88,32.9,32.86,32.86,7
20171001|2017-05-11 05:30,11,32.88,32.88,32.86,32.86,2
20171001|2017-05-11 06:30,11,32.8,32.8,32.76,32.79,7
20171001|2017-05-11 07:00,11,32.78,32.78,32.78,32.78,1
20171001|2017-05-11 08:30,11,32.79,32.83,32.68,32.73,15
20171001|2017-05-11 09:00,11,32.71,32.79,32.65,32.67,27
20171001|2017-05-11 09:30,11,32.66,32.66,32.6,32.64,14
20171001|2017-05-11 10:00,11,32.72,32.79,32.69,32.69,20
20171001|2017-05-11 10:30,11,32.64,32.67,32.57,32.6,12
20171001|2017-05-11 11:00,11,32.63,32.65,32.63,32.65,5
20171001|2017-05-11 11:30,11,32.64,32.67,32.64,32.66,18
20171001|2017-05-11 12:00,11,32.63,32.63,32.63,32.63,3
20171001|2017-05-11 12:30,11,32.72,32.74,32.69,32.74,25
20171001|2017-05-11 13:00,11,32.72,32.8,32.67,32.79,69
20171001|2017-05-11 22:00,12,32.8,32.8,32.77,32.77,10
20171001|2017-05-12 01:30,12,32.71,32.79,32.7,32.79,12
20171001|2017-05-12 02:00,12,32.72,32.72,32.63,32.63,4
20171001|2017-05-12 03:30,12,32.6,32.6,32.6,32.6,1
20171001|2017-05-12 04:00,12,32.55,32.55,32.55,32.55,1
20171001|2017-05-12 04:30,12,32.58,32.58,32.56,32.56,2
20171001|2017-05-12 05:00,12,32.55,32.55,32.55,32.55,2
20171001|2017-05-12 06:00,12,32.55,32.55,32.55,32.55,1
20171001|2017-05-12 06:30,12,32.55,32.55,32.55,32.55,2
20171001|2017-05-12 07:00,12,32.6,32.6,32.58,32.6,9
20171001|2017-05-12 07:30,12,32.61,32.61,32.61,32.61,1
20171001|2017-05-12 08:30,12,32.65,32.96,32.65,32.95,62
20171001|2017-05-12 09:00,12,32.94,32.97,32.87,32.88,20
20171001|2017-05-12 09:30,12,32.87,33.07,32.87,33.07,31
20171001|2017-05-12 10:00,12,33.05,33.13,33.05,33.07,23
20171001|2017-05-12 10:30,12,33.05,33.08,33.05,33.08,11
20171001|2017-05-12 11:00,12,33.06,33.08,33.02,33.02,16
20171001|2017-05-12 11:30,12,33.06,33.07,33.03,33.07,14
20171001|2017-05-12 12:00,12,33.05,33.05,33.04,33.04,3
20171001|2017-05-12 12:30,12,33.05,33.05,32.98,32.98,5
20171001|2017-05-12 13:00,12,32.97,33.07,32.95,33.06,137
20171001|2017-05-14 19:00,15,33.13,33.15,33.13,33.15,5
20171001|2017-05-14 19:30,15,33.13,33.13,33.13,33.13,1
20171001|2017-05-14 20:00,15,33.17,33.25,33.17,33.25,6
20171001|2017-05-14 20:30,15,33.19,33.19,33.19,33.19,1
20171001|2017-05-14 21:00,15,33.2,33.2,33.2,33.2,1
20171001|2017-05-14 22:00,15,33.16,33.16,33.16,33.16,1
20171001|2017-05-15 00:30,15,33.15,33.15,33.15,33.15,2
20171001|2017-05-15 01:00,15,33.1,33.1,33.1,33.1,1
20171001|2017-05-15 01:30,15,33.17,33.17,33.17,33.17,1
20171001|2017-05-15 02:00,15,33.16,33.16,33.11,33.11,3
20171001|2017-05-15 03:00,15,33.15,33.26,33.15,33.25,8
20171001|2017-05-15 03:30,15,33.21,33.21,33.2,33.2,2
20171001|2017-05-15 04:00,15,33.21,33.21,33.17,33.2,31
20171001|2017-05-15 06:00,15,33.17,33.17,33.17,33.17,1
20171001|2017-05-15 07:00,15,33.23,33.24,33.23,33.24,8
20171001|2017-05-15 07:30,15,33.28,33.28,33.28,33.28,2
20171001|2017-05-15 08:30,15,33.3,33.5,33.29,33.46,97
20171001|2017-05-15 09:00,15,33.44,33.49,33.29,33.37,20
20171001|2017-05-15 09:30,15,33.39,33.42,33.39,33.42,12
20171001|2017-05-15 10:00,15,33.37,33.39,33.34,33.34,36
20171001|2017-05-15 10:30,15,33.33,33.33,33.33,33.33,2
20171001|2017-05-15 11:00,15,33.31,33.45,33.24,33.4,35
20171001|2017-05-15 11:30,15,33.41,33.41,33.33,33.33,11
20171001|2017-05-15 12:00,15,33.39,33.4,33.39,33.4,3
20171001|2017-05-15 12:30,15,33.34,33.34,33.27,33.3,12
20171001|2017-05-15 13:00,15,33.29,33.3,33.2,33.27,9
20171001|2017-05-15 20:00,16,33.4,33.45,33.4,33.45,6
20171001|2017-05-16 01:00,16,33.41,33.41,33.41,33.41,1
20171001|2017-05-16 01:30,16,33.38,33.42,33.38,33.42,2
20171001|2017-05-16 02:00,16,33.4,33.4,33.23,33.29,22
20171001|2017-05-16 02:30,16,33.3,33.3,33.21,33.21,10
20171001|2017-05-16 03:00,16,33.24,33.24,33.24,33.24,11
20171001|2017-05-16 03:30,16,33.26,33.27,33.26,33.27,20
20171001|2017-05-16 04:30,16,33.29,33.32,33.29,33.32,24
20171001|2017-05-16 06:00,16,33.25,33.25,33.25,33.25,1
20171001|2017-05-16 06:30,16,33.29,33.3,33.29,33.3,3
20171001|2017-05-16 07:00,16,33.33,33.33,33.32,33.32,6
20171001|2017-05-16 07:30,16,33.31,33.31,33.31,33.31,1
20171001|2017-05-16 08:30,16,33.36,33.54,33.36,33.5,70
20171001|2017-05-16 09:00,16,33.55,33.58,33.44,33.44,26
20171001|2017-05-16 09:30,16,33.42,33.42,33.35,33.35,4
20171001|2017-05-16 10:00,16,33.3,33.36,33.29,33.36,55
20171001|2017-05-16 10:30,16,33.35,33.35,33.26,33.31,82
20171001|2017-05-16 11:00,16,33.3,33.37,33.3,33.34,39
20171001|2017-05-16 11:30,16,33.34,33.36,33.33,33.35,12
20171001|2017-05-16 12:00,16,33.36,33.42,33.35,33.42,27
20171001|2017-05-16 12:30,16,33.36,33.39,33.28,33.3,16
20171001|2017-05-16 13:00,16,33.34,33.34,33.18,33.22,18
20171001|2017-05-16 19:00,17,33.23,33.25,33.23,33.25,3
20171001|2017-05-16 19:30,17,33.26,33.26,33.26,33.26,3
20171001|2017-05-16 20:00,17,33.26,33.31,33.26,33.31,3
20171001|2017-05-16 20:30,17,33.24,33.24,33.24,33.24,1
20171001|2017-05-16 21:00,17,33.26,33.26,33.26,33.26,1
20171001|2017-05-16 21:30,17,33.33,33.33,33.33,33.33,1
20171001|2017-05-16 22:00,17,33.4,33.46,33.4,33.46,17
20171001|2017-05-17 00:30,17,33.41,33.42,33.41,33.42,2
20171001|2017-05-17 02:30,17,33.46,33.46,33.46,33.46,1
20171001|2017-05-17 04:30,17,33.5,33.52,33.5,33.5,15
20171001|2017-05-17 05:30,17,33.51,33.51,33.5,33.5,16
20171001|2017-05-17 06:00,17,33.53,33.53,33.53,33.53,1
20171001|2017-05-17 06:30,17,33.5,33.51,33.49,33.49,20
20171001|2017-05-17 07:00,17,33.5,33.5,33.45,33.45,4
20171001|2017-05-17 07:30,17,33.49,33.49,33.46,33.48,7
20171001|2017-05-17 08:30,17,33.48,33.49,33.43,33.47,134
20171001|2017-05-17 09:00,17,33.49,33.52,33.48,33.5,65
20171001|2017-05-17 09:30,17,33.52,33.6,33.45,33.54,78
20171001|2017-05-17 10:00,17,33.54,33.54,33.48,33.52,28
20171001|2017-05-17 10:30,17,33.53,33.53,33.53,33.53,2
20171001|2017-05-17 11:00,17,33.48,33.49,33.48,33.49,4
20171001|2017-05-17 11:30,17,33.51,33.52,33.43,33.43,70
20171001|2017-05-17 12:00,17,33.4,33.43,33.4,33.43,8
20171001|2017-05-17 12:30,17,33.39,33.41,33.39,33.41,3
20171001|2017-05-17 13:00,17,33.37,33.45,33.35,33.38,387
20171001|2017-05-17 19:00,18,33.3,33.3,33.2,33.21,7
20171001|2017-05-17 19:30,18,33.2,33.2,33.04,33.16,29
20171001|2017-05-17 20:00,18,33.08,33.08,33,33.07,230
20171001|2017-05-17 20:30,18,33.08,33.12,33.08,33.12,10
20171001|2017-05-17 21:30,18,33.17,33.17,33.17,33.17,6
20171001|2017-05-17 23:30,18,33.15,33.15,33.15,33.15,2
20171001|2017-05-18 00:30,18,33.15,33.2,33.15,33.2,3
20171001|2017-05-18 01:30,18,33.13,33.13,33.07,33.07,10
20171001|2017-05-18 02:00,18,33.09,33.09,33.07,33.07,3
20171001|2017-05-18 02:30,18,33.07,33.07,32.99,32.99,12
20171001|2017-05-18 03:00,18,32.96,32.96,32.89,32.89,26
20171001|2017-05-18 03:30,18,32.95,33.02,32.95,33.02,17
20171001|2017-05-18 04:00,18,32.95,32.95,32.95,32.95,2
20171001|2017-05-18 04:30,18,32.99,32.99,32.89,32.9,5
20171001|2017-05-18 05:00,18,32.89,32.89,32.75,32.75,18
20171001|2017-05-18 05:30,18,32.75,32.86,32.74,32.86,52
20171001|2017-05-18 06:00,18,32.87,32.95,32.86,32.95,54
20171001|2017-05-18 06:30,18,32.94,33,32.88,32.88,9
20171001|2017-05-18 07:00,18,32.8,32.8,32.74,32.75,10
20171001|2017-05-18 07:30,18,32.74,32.74,32.65,32.65,13
20171001|2017-05-18 08:30,18,32.67,32.82,32.55,32.63,55
20171001|2017-05-18 09:00,18,32.64,32.74,32.61,32.74,149
20171001|2017-05-18 09:30,18,32.74,32.95,32.74,32.95,543
20171001|2017-05-18 10:00,18,32.99,32.99,32.87,32.89,31
20171001|2017-05-18 10:30,18,32.89,32.89,32.79,32.8,6
20171001|2017-05-18 11:00,18,32.8,32.81,32.67,32.67,36
20171001|2017-05-18 11:30,18,32.69,32.69,32.63,32.63,9
20171001|2017-05-18 12:00,18,32.6,32.64,32.6,32.62,8
20171001|2017-05-18 12:30,18,32.58,32.79,32.54,32.79,210
20171001|2017-05-18 13:00,18,32.73,32.77,32.7,32.77,19
20171001|2017-05-18 19:00,19,32.73,32.73,32.73,32.73,2
20171001|2017-05-18 20:00,19,32.8,32.85,32.8,32.85,2
20171001|2017-05-18 21:30,19,32.82,32.82,32.82,32.82,1
20171001|2017-05-18 22:00,19,32.78,32.78,32.78,32.78,1
20171001|2017-05-18 23:30,19,32.78,32.79,32.78,32.79,3
20171001|2017-05-19 00:00,19,32.81,32.81,32.81,32.81,1
20171001|2017-05-19 00:30,19,32.81,32.81,32.81,32.81,1
20171001|2017-05-19 02:00,19,32.72,32.72,32.72,32.72,1
20171001|2017-05-19 02:30,19,32.71,32.71,32.71,32.71,1
20171001|2017-05-19 03:00,19,32.74,32.79,32.74,32.79,4
20171001|2017-05-19 03:30,19,32.77,32.77,32.77,32.77,2
20171001|2017-05-19 04:00,19,32.83,32.95,32.83,32.95,12
20171001|2017-05-19 04:30,19,32.87,32.93,32.87,32.93,2
20171001|2017-05-19 06:30,19,32.85,32.87,32.84,32.84,7
20171001|2017-05-19 07:00,19,32.85,32.86,32.7,32.71,23
20171001|2017-05-19 07:30,19,32.73,32.78,32.73,32.78,4
20171001|2017-05-19 08:30,19,32.9,33.05,32.86,32.9,122
20171001|2017-05-19 09:00,19,32.94,33.02,32.93,33,19
20171001|2017-05-19 09:30,19,33.01,33.11,33.01,33.11,30
20171001|2017-05-19 10:00,19,33.05,33.08,33.03,33.06,198
20171001|2017-05-19 10:30,19,33.05,33.05,33.05,33.05,1
20171001|2017-05-19 11:00,19,33.15,33.31,33.15,33.2,33
20171001|2017-05-19 11:30,19,33.14,33.17,33.14,33.17,2
20171001|2017-05-19 12:00,19,33.19,33.21,33.18,33.2,13
20171001|2017-05-19 12:30,19,33.2,33.21,33.2,33.21,10
20171001|2017-05-19 13:00,19,33.22,33.35,33.22,33.34,25
20171001|2017-05-21 19:00,22,33.4,33.52,33.4,33.49,15
20171001|2017-05-21 20:30,22,33.55,33.56,33.46,33.46,4
20171001|2017-05-21 21:00,22,33.53,33.53,33.53,33.53,3
20171001|2017-05-21 21:30,22,33.52,33.52,33.45,33.45,7
20171001|2017-05-22 01:30,22,33.42,33.42,33.42,33.42,2
20171001|2017-05-22 04:00,22,33.39,33.4,33.35,33.35,18
20171001|2017-05-22 07:00,22,33.38,33.4,33.38,33.4,12
20171001|2017-05-22 07:30,22,33.41,33.41,33.41,33.41,1
20171001|2017-05-22 08:30,22,33.46,33.6,33.44,33.57,16
20171001|2017-05-22 09:00,22,33.58,33.6,33.57,33.57,54
20171001|2017-05-22 09:30,22,33.64,33.7,33.59,33.62,119
20171001|2017-05-22 10:00,22,33.57,33.58,33.44,33.44,18
20171001|2017-05-22 10:30,22,33.43,33.46,33.4,33.46,12
20171001|2017-05-22 11:00,22,33.45,33.45,33.3,33.4,111
20171001|2017-05-22 11:30,22,33.38,33.38,33.33,33.33,53
20171001|2017-05-22 12:00,22,33.32,33.32,33.29,33.29,4
20171001|2017-05-22 12:30,22,33.33,33.36,33.27,33.27,23
20171001|2017-05-22 13:00,22,33.25,33.29,33.2,33.28,22
20171001|2017-05-22 20:00,23,33.4,33.4,33.4,33.4,1
20171001|2017-05-22 21:30,23,33.36,33.36,33.35,33.35,2
20171001|2017-05-22 22:30,23,33.31,33.31,33.31,33.31,2
20171001|2017-05-22 23:30,23,33.33,33.33,33.32,33.32,2
20171001|2017-05-23 00:00,23,33.28,33.28,33.28,33.28,1
20171001|2017-05-23 00:30,23,33.24,33.24,33.2,33.2,4
20171001|2017-05-23 01:00,23,33.19,33.22,33.19,33.22,6
20171001|2017-05-23 01:30,23,33.15,33.15,33.12,33.13,10
20171001|2017-05-23 02:00,23,33.12,33.14,33.12,33.14,16
20171001|2017-05-23 02:30,23,33.15,33.15,33.05,33.06,17
20171001|2017-05-23 03:00,23,33.05,33.05,33,33,145
20171001|2017-05-23 03:30,23,32.95,32.95,32.94,32.94,4
20171001|2017-05-23 04:00,23,32.96,32.97,32.96,32.97,3
20171001|2017-05-23 05:00,23,32.95,32.95,32.94,32.94,18
20171001|2017-05-23 06:00,23,33,33,33,33,1
20171001|2017-05-23 06:30,23,32.99,33.1,32.99,33.08,16
20171001|2017-05-23 07:00,23,33.07,33.07,33.07,33.07,7
20171001|2017-05-23 07:30,23,33.04,33.04,32.99,32.99,7
20171001|2017-05-23 08:30,23,33.07,33.21,32.96,33.21,305
20171001|2017-05-23 09:00,23,33.18,33.18,33.09,33.09,8
20171001|2017-05-23 09:30,23,33.07,33.16,33.05,33.05,183
20171001|2017-05-23 10:00,23,33,33.02,32.99,32.99,5
20171001|2017-05-23 10:30,23,32.99,32.99,32.95,32.96,8
20171001|2017-05-23 11:00,23,32.97,32.98,32.83,32.88,45
20171001|2017-05-23 11:30,23,32.8,32.83,32.79,32.83,16
20171001|2017-05-23 12:00,23,32.79,32.83,32.77,32.78,10
20171001|2017-05-23 12:30,23,32.79,32.8,32.78,32.79,12
20171001|2017-05-23 13:00,23,32.8,32.8,32.63,32.73,33
20171001|2017-05-23 19:00,24,32.72,32.76,32.72,32.75,7
20171001|2017-05-23 19:30,24,32.71,32.71,32.71,32.71,3
20171001|2017-05-23 20:00,24,32.76,32.84,32.67,32.67,45
20171001|2017-05-23 20:30,24,32.64,32.67,32.6,32.67,18
20171001|2017-05-23 21:00,24,32.66,32.66,32.66,32.66,1
20171001|2017-05-23 21:30,24,32.64,32.64,32.64,32.64,1
20171001|2017-05-23 22:00,24,32.6,32.6,32.49,32.5,24
20171001|2017-05-23 22:30,24,32.5,32.55,32.5,32.54,11
20171001|2017-05-23 23:00,24,32.52,32.52,32.52,32.52,1
20171001|2017-05-23 23:30,24,32.53,32.53,32.53,32.53,2
20171001|2017-05-24 00:00,24,32.54,32.54,32.53,32.53,4
20171001|2017-05-24 00:30,24,32.5,32.6,32.48,32.6,7
20171001|2017-05-24 01:30,24,32.7,32.77,32.7,32.77,6
20171001|2017-05-24 02:00,24,32.71,32.71,32.71,32.71,1
20171001|2017-05-24 05:00,24,32.64,32.64,32.63,32.63,16
20171001|2017-05-24 05:30,24,32.64,32.64,32.61,32.61,2
20171001|2017-05-24 06:00,24,32.62,32.62,32.62,32.62,14
20171001|2017-05-24 06:30,24,32.65,32.65,32.62,32.62,18
20171001|2017-05-24 07:00,24,32.65,32.67,32.65,32.67,10
20171001|2017-05-24 07:30,24,32.72,32.85,32.72,32.85,15
20171001|2017-05-24 08:30,24,32.84,32.85,32.65,32.81,17
20171001|2017-05-24 09:00,24,32.79,32.79,32.65,32.76,25
20171001|2017-05-24 09:30,24,32.81,32.81,32.68,32.68,9
20171001|2017-05-24 10:00,24,32.66,32.68,32.56,32.56,21
20171001|2017-05-24 10:30,24,32.55,32.61,32.55,32.55,13
20171001|2017-05-24 11:00,24,32.55,32.59,32.55,32.58,12
20171001|2017-05-24 11:30,24,32.55,32.61,32.55,32.61,4
20171001|2017-05-24 12:00,24,32.61,32.67,32.61,32.62,14
20171001|2017-05-24 12:30,24,32.65,32.65,32.57,32.6,38
20171001|2017-05-24 20:00,25,32.71,32.71,32.71,32.71,1
20171001|2017-05-24 21:30,25,32.7,32.7,32.7,32.7,1
20171001|2017-05-24 23:30,25,32.69,32.69,32.69,32.69,1
20171001|2017-05-25 00:30,25,32.75,32.8,32.75,32.8,3
20171001|2017-05-25 01:00,25,32.79,32.79,32.79,32.79,1
20171001|2017-05-25 02:00,25,32.7,32.7,32.7,32.7,1
20171001|2017-05-25 02:30,25,32.72,32.72,32.7,32.7,17
20171001|2017-05-25 03:00,25,32.72,32.74,32.72,32.72,29
20171001|2017-05-25 03:30,25,32.67,32.71,32.66,32.71,58
20171001|2017-05-25 04:00,25,32.72,32.75,32.7,32.74,81
20171001|2017-05-25 06:30,25,32.76,32.76,32.75,32.75,5
20171001|2017-05-25 07:00,25,32.75,32.75,32.75,32.75,3
20171001|2017-05-25 07:30,25,32.74,32.75,32.74,32.75,18
20171001|2017-05-25 08:30,25,32.82,32.86,32.81,32.83,13
20171001|2017-05-25 09:00,25,32.69,32.69,32.62,32.63,5
20171001|2017-05-25 09:30,25,32.67,32.67,32.59,32.61,50
20171001|2017-05-25 10:00,25,32.59,32.63,32.52,32.52,16
20171001|2017-05-25 10:30,25,32.5,32.58,32.42,32.58,30
20171001|2017-05-25 11:00,25,32.54,32.55,32.42,32.46,37
20171001|2017-05-25 11:30,25,32.49,32.55,32.49,32.54,45
20171001|2017-05-25 12:00,25,32.52,32.52,32.51,32.51,3
20171001|2017-05-25 12:30,25,32.51,32.51,32.42,32.42,72
20171001|2017-05-25 13:00,25,32.4,32.4,32.32,32.32,12
20171001|2017-05-25 19:00,26,32.4,32.4,32.4,32.4,9
20171001|2017-05-25 20:00,26,32.4,32.4,32.4,32.4,1
20171001|2017-05-25 20:30,26,32.3,32.3,32.25,32.29,19
20171001|2017-05-25 21:00,26,32.24,32.25,32.24,32.25,7
20171001|2017-05-25 21:30,26,32.22,32.22,32.22,32.22,1
20171001|2017-05-25 22:00,26,32.2,32.2,32.2,32.2,1
20171001|2017-05-25 22:30,26,32.19,32.19,32.17,32.17,12
20171001|2017-05-25 23:00,26,32.15,32.15,32.15,32.15,1
20171001|2017-05-25 23:30,26,32.19,32.19,32.19,32.19,1
20171001|2017-05-26 01:00,26,32.15,32.15,32.15,32.15,1
20171001|2017-05-26 01:30,26,32.11,32.11,32.1,32.1,16
20171001|2017-05-26 02:00,26,32.14,32.15,32.1,32.15,31
20171001|2017-05-26 03:00,26,32.23,32.23,32.21,32.23,63
20171001|2017-05-26 03:30,26,32.24,32.25,32.22,32.22,10
20171001|2017-05-26 04:30,26,32.25,32.25,32.25,32.25,13
20171001|2017-05-26 06:00,26,32.3,32.3,32.3,32.3,1
20171001|2017-05-26 06:30,26,32.27,32.27,32.27,32.27,1
20171001|2017-05-26 07:00,26,32.2,32.2,32.11,32.11,23
20171001|2017-05-26 07:30,26,32.15,32.15,32.15,32.15,1
20171001|2017-05-26 08:30,26,32.15,32.25,32.15,32.24,22
20171001|2017-05-26 09:00,26,32.26,32.27,32.25,32.25,11
20171001|2017-05-26 09:30,26,32.23,32.23,32.22,32.22,8
20171001|2017-05-26 10:00,26,32.1,32.12,32.08,32.09,66
20171001|2017-05-26 10:30,26,32.1,32.16,32.09,32.11,32
20171001|2017-05-26 11:00,26,32.1,32.16,32.1,32.11,20
20171001|2017-05-26 11:30,26,32.11,32.11,31.91,31.94,33
20171001|2017-05-26 12:00,26,31.95,32.03,31.94,31.99,128
20171001|2017-05-26 12:30,26,32.01,32.01,31.94,31.94,84
20171001|2017-05-26 13:00,26,31.9,31.92,31.89,31.91,158
20171001|2017-05-29 19:00,30,31.91,31.91,31.9,31.9,2
20171001|2017-05-29 19:30,30,31.85,31.85,31.85,31.85,1
20171001|2017-05-29 22:30,30,31.84,31.84,31.8,31.8,27
20171001|2017-05-30 00:00,30,31.79,31.79,31.78,31.78,2
20171001|2017-05-30 00:30,30,31.77,31.77,31.77,31.77,1
20171001|2017-05-30 01:30,30,31.75,31.75,31.75,31.75,1
20171001|2017-05-30 02:00,30,31.76,31.76,31.76,31.76,1
20171001|2017-05-30 02:30,30,31.7,31.71,31.7,31.7,60
20171001|2017-05-30 03:00,30,31.73,31.87,31.73,31.87,23
20171001|2017-05-30 03:30,30,31.89,31.9,31.88,31.88,24
20171001|2017-05-30 04:00,30,31.84,31.85,31.84,31.84,3
20171001|2017-05-30 06:00,30,31.77,31.77,31.77,31.77,2
20171001|2017-05-30 06:30,30,31.78,31.88,31.78,31.83,12
20171001|2017-05-30 08:30,30,31.95,32.04,31.75,31.75,18
20171001|2017-05-30 09:00,30,31.76,31.79,31.65,31.65,68
20171001|2017-05-30 09:30,30,31.63,31.66,31.55,31.57,43
20171001|2017-05-30 10:00,30,31.55,31.56,31.48,31.5,404
20171001|2017-05-30 10:30,30,31.5,31.53,31.49,31.52,13
20171001|2017-05-30 11:00,30,31.57,31.62,31.55,31.56,44
20171001|2017-05-30 11:30,30,31.53,31.53,31.5,31.52,297
20171001|2017-05-30 12:00,30,31.52,31.75,31.52,31.72,277
20171001|2017-05-30 12:30,30,31.73,31.75,31.63,31.75,177
20171001|2017-05-30 13:00,30,31.68,31.76,31.67,31.7,301
20171001|2017-05-30 19:00,31,31.78,31.87,31.75,31.85,52
20171001|2017-05-30 19:30,31,31.83,31.83,31.81,31.81,3
20171001|2017-05-30 20:00,31,31.77,31.88,31.77,31.84,11
20171001|2017-05-30 21:00,31,31.77,31.77,31.71,31.71,8
20171001|2017-05-30 21:30,31,31.65,31.67,31.6,31.67,5
20171001|2017-05-31 00:30,31,31.63,31.63,31.63,31.63,1
20171001|2017-05-31 01:00,31,31.64,31.64,31.58,31.58,52
20171001|2017-05-31 01:30,31,31.58,31.58,31.53,31.53,8
20171001|2017-05-31 02:00,31,31.56,31.63,31.56,31.58,53
20171001|2017-05-31 02:30,31,31.62,31.65,31.6,31.65,23
20171001|2017-05-31 03:00,31,31.6,31.6,31.58,31.6,12
20171001|2017-05-31 03:30,31,31.6,31.63,31.58,31.62,83
20171001|2017-05-31 04:00,31,31.62,31.64,31.6,31.62,63
20171001|2017-05-31 04:30,31,31.65,31.65,31.62,31.62,9
20171001|2017-05-31 05:00,31,31.62,31.62,31.62,31.62,3
20171001|2017-05-31 05:30,31,31.62,31.65,31.62,31.64,23
20171001|2017-05-31 06:00,31,31.65,31.65,31.61,31.61,30
20171001|2017-05-31 06:30,31,31.62,31.64,31.61,31.64,10
20171001|2017-05-31 07:00,31,31.63,31.64,31.61,31.63,32
20171001|2017-05-31 07:30,31,31.62,31.66,31.62,31.66,2
20171001|2017-05-31 08:30,31,31.66,31.9,31.61,31.81,116
20171001|2017-05-31 09:00,31,31.8,31.81,31.65,31.68,29
20171001|2017-05-31 09:30,31,31.67,31.7,31.66,31.66,19
20171001|2017-05-31 10:00,31,31.68,31.76,31.65,31.76,8
20171001|2017-05-31 10:30,31,31.76,31.77,31.7,31.77,29
20171001|2017-05-31 11:00,31,31.76,31.78,31.73,31.76,30
20171001|2017-05-31 11:30,31,31.75,31.82,31.71,31.74,441
20171001|2017-05-31 12:00,31,31.78,31.78,31.74,31.74,3
20171001|2017-05-31 12:30,31,31.77,31.77,31.69,31.69,16
20171001|2017-05-31 13:00,31,31.71,31.74,31.66,31.66,53
20171001|2017-05-31 19:00,1,31.73,31.73,31.73,31.73,2
20171001|2017-05-31 20:30,1,31.79,31.79,31.72,31.74,5
20171001|2017-05-31 21:30,1,31.78,31.78,31.78,31.78,1
20171001|2017-05-31 23:00,1,31.77,31.77,31.77,31.77,1
20171001|2017-06-01 01:00,1,31.71,31.71,31.67,31.67,11
20171001|2017-06-01 01:30,1,31.69,31.69,31.69,31.69,4
20171001|2017-06-01 02:00,1,31.66,31.66,31.66,31.66,3
20171001|2017-06-01 02:30,1,31.66,31.68,31.66,31.68,13
20171001|2017-06-01 03:30,1,31.73,31.78,31.72,31.78,13
20171001|2017-06-01 04:00,1,31.77,31.77,31.73,31.73,2
20171001|2017-06-01 04:30,1,31.72,31.72,31.72,31.72,7
20171001|2017-06-01 05:00,1,31.72,31.72,31.72,31.72,15
20171001|2017-06-01 05:30,1,31.74,31.78,31.74,31.78,6
20171001|2017-06-01 06:00,1,31.81,31.81,31.8,31.8,3
20171001|2017-06-01 06:30,1,31.8,31.8,31.8,31.8,1
20171001|2017-06-01 07:00,1,31.79,31.79,31.79,31.79,1
20171001|2017-06-01 07:30,1,31.83,31.85,31.83,31.85,38
20171001|2017-06-01 08:30,1,31.87,31.92,31.76,31.77,150
20171001|2017-06-01 09:00,1,31.77,31.77,31.7,31.75,7
20171001|2017-06-01 09:30,1,31.65,31.71,31.62,31.65,40
20171001|2017-06-01 10:00,1,31.67,31.7,31.61,31.63,18
20171001|2017-06-01 10:30,1,31.62,31.62,31.6,31.6,7
20171001|2017-06-01 11:00,1,31.63,31.63,31.61,31.61,6
20171001|2017-06-01 11:30,1,31.62,31.72,31.57,31.66,40
20171001|2017-06-01 12:00,1,31.59,31.63,31.59,31.62,16
20171001|2017-06-01 12:30,1,31.63,31.74,31.62,31.66,46
20171001|2017-06-01 13:00,1,31.66,31.68,31.6,31.67,204
20171001|2017-06-01 19:00,2,31.71,31.71,31.67,31.67,62
20171001|2017-06-01 19:30,2,31.65,31.65,31.65,31.65,1
20171001|2017-06-01 20:00,2,31.63,31.63,31.63,31.63,1
20171001|2017-06-01 21:00,2,31.66,31.66,31.66,31.66,3
20171001|2017-06-01 21:30,2,31.62,31.62,31.62,31.62,1
20171001|2017-06-01 22:00,2,31.67,31.75,31.67,31.75,11
20171001|2017-06-01 23:00,2,31.77,31.77,31.76,31.76,2
20171001|2017-06-01 23:30,2,31.76,31.77,31.76,31.77,2
20171001|2017-06-02 00:30,2,31.78,31.78,31.68,31.69,11
20171001|2017-06-02 01:00,2,31.67,31.68,31.63,31.64,4
20171001|2017-06-02 01:30,2,31.63,31.64,31.62,31.62,4
20171001|2017-06-02 02:00,2,31.59,31.68,31.59,31.67,9
20171001|2017-06-02 02:30,2,31.63,31.63,31.62,31.63,6
20171001|2017-06-02 03:00,2,31.62,31.62,31.62,31.62,1
20171001|2017-06-02 03:30,2,31.6,31.6,31.6,31.6,2
20171001|2017-06-02 04:00,2,31.55,31.55,31.51,31.51,34
20171001|2017-06-02 04:30,2,31.5,31.5,31.35,31.35,122
20171001|2017-06-02 05:00,2,31.37,31.45,31.37,31.45,22
20171001|2017-06-02 05:30,2,31.5,31.5,31.5,31.5,1
20171001|2017-06-02 06:30,2,31.48,31.49,31.48,31.49,3
20171001|2017-06-02 07:00,2,31.43,31.49,31.43,31.49,25
20171001|2017-06-02 07:30,2,31.5,31.5,31.46,31.46,2
20171001|2017-06-02 08:30,2,31.55,31.63,31.49,31.59,100
20171001|2017-06-02 09:00,2,31.63,31.79,31.6,31.63,62
20171001|2017-06-02 09:30,2,31.64,31.66,31.6,31.64,57
20171001|2017-06-02 10:00,2,31.62,31.62,31.5,31.55,304
20171001|2017-06-02 10:30,2,31.5,31.53,31.49,31.53,94
20171001|2017-06-02 11:00,2,31.49,31.55,31.49,31.55,23
20171001|2017-06-02 11:30,2,31.53,31.55,31.53,31.55,6
20171001|2017-06-02 12:00,2,31.49,31.49,31.44,31.49,39
20171001|2017-06-02 12:30,2,31.45,31.53,31.44,31.45,326
20171001|2017-06-02 13:00,2,31.45,31.47,31.39,31.4,78
20171001|2017-06-04 19:00,5,31.48,31.48,31.44,31.44,2
20171001|2017-06-04 19:30,5,31.51,31.51,31.51,31.51,1
20171001|2017-06-04 20:00,5,31.6,31.65,31.56,31.65,4
20171001|2017-06-04 21:00,5,31.6,31.6,31.6,31.6,1
20171001|2017-06-04 21:30,5,31.58,31.6,31.58,31.6,3
20171001|2017-06-04 22:00,5,31.56,31.56,31.56,31.56,3
20171001|2017-06-04 22:30,5,31.55,31.55,31.55,31.55,1
20171001|2017-06-05 00:30,5,31.55,31.55,31.55,31.55,2
20171001|2017-06-05 02:00,5,31.5,31.5,31.47,31.47,4
20171001|2017-06-05 03:30,5,31.53,31.53,31.53,31.53,1
20171001|2017-06-05 05:30,5,31.48,31.48,31.48,31.48,2
20171001|2017-06-05 06:30,5,31.45,31.45,31.44,31.44,2
20171001|2017-06-05 07:00,5,31.45,31.45,31.45,31.45,1
20171001|2017-06-05 08:30,5,31.46,31.46,31.3,31.37,59
20171001|2017-06-05 09:00,5,31.37,31.43,31.35,31.4,32
20171001|2017-06-05 09:30,5,31.36,31.37,31.32,31.32,134
20171001|2017-06-05 10:00,5,31.39,31.39,31.35,31.36,8
20171001|2017-06-05 10:30,5,31.37,31.37,31.32,31.34,10
20171001|2017-06-05 11:00,5,31.36,31.39,31.33,31.39,20
20171001|2017-06-05 11:30,5,31.4,31.41,31.4,31.4,16
20171001|2017-06-05 12:00,5,31.38,31.43,31.38,31.43,54
20171001|2017-06-05 12:30,5,31.49,31.6,31.49,31.6,33
20171001|2017-06-05 13:00,5,31.62,31.7,31.62,31.69,19
20171001|2017-06-05 19:00,6,31.67,31.67,31.67,31.67,1
20171001|2017-06-05 19:30,6,31.7,31.7,31.67,31.67,2
20171001|2017-06-05 22:00,6,31.53,31.57,31.53,31.54,4
20171001|2017-06-06 00:30,6,31.58,31.58,31.58,31.58,1
20171001|2017-06-06 01:00,6,31.57,31.57,31.57,31.57,1
20171001|2017-06-06 01:30,6,31.65,31.65,31.65,31.65,2
20171001|2017-06-06 02:30,6,31.68,31.68,31.64,31.64,3
20171001|2017-06-06 04:30,6,31.75,31.77,31.75,31.77,3
20171001|2017-06-06 05:00,6,31.8,31.8,31.8,31.8,1
20171001|2017-06-06 06:00,6,31.82,31.82,31.82,31.82,1
20171001|2017-06-06 07:00,6,31.82,31.82,31.75,31.75,6
20171001|2017-06-06 07:30,6,31.73,31.77,31.73,31.76,14
20171001|2017-06-06 08:30,6,31.75,32.08,31.74,31.95,50
20171001|2017-06-06 09:00,6,31.98,31.99,31.92,31.97,55
20171001|2017-06-06 09:30,6,31.96,31.97,31.93,31.93,13
20171001|2017-06-06 10:00,6,31.85,31.86,31.75,31.77,15
20171001|2017-06-06 10:30,6,31.75,31.82,31.75,31.79,18
20171001|2017-06-06 11:00,6,31.79,31.81,31.79,31.81,4
20171001|2017-06-06 11:30,6,31.74,31.81,31.74,31.81,21
20171001|2017-06-06 12:00,6,31.79,31.81,31.73,31.73,19
20171001|2017-06-06 12:30,6,31.75,31.77,31.75,31.77,3
20171001|2017-06-06 13:00,6,31.75,31.82,31.71,31.82,55
20171001|2017-06-06 22:30,7,31.79,31.79,31.79,31.79,1
20171001|2017-06-06 23:30,7,31.82,31.82,31.82,31.82,1
20171001|2017-06-07 00:30,7,31.79,31.8,31.79,31.8,2
20171001|2017-06-07 03:00,7,31.73,31.73,31.73,31.73,1
20171001|2017-06-07 03:30,7,31.73,31.73,31.7,31.7,7
20171001|2017-06-07 05:00,7,31.75,31.75,31.75,31.75,1
20171001|2017-06-07 05:30,7,31.7,31.7,31.69,31.69,2
20171001|2017-06-07 06:00,7,31.71,31.71,31.71,31.71,1
20171001|2017-06-07 06:30,7,31.72,31.74,31.7,31.74,49
20171001|2017-06-07 07:00,7,31.75,31.75,31.73,31.73,100
20171001|2017-06-07 08:30,7,31.76,31.8,31.73,31.75,37
20171001|2017-06-07 09:00,7,31.79,31.8,31.73,31.8,14
20171001|2017-06-07 09:30,7,31.78,31.78,31.58,31.58,43
20171001|2017-06-07 10:00,7,31.61,31.7,31.59,31.61,30
20171001|2017-06-07 10:30,7,31.59,31.66,31.56,31.56,118
20171001|2017-06-07 11:00,7,31.62,31.69,31.62,31.69,11
20171001|2017-06-07 11:30,7,31.69,31.7,31.67,31.67,10
20171001|2017-06-07 12:00,7,31.73,31.73,31.7,31.7,10
20171001|2017-06-07 12:30,7,31.69,31.69,31.64,31.64,5
20171001|2017-06-07 13:00,7,31.67,31.72,31.64,31.69,31
20171001|2017-06-07 19:00,8,31.65,31.65,31.64,31.64,12
20171001|2017-06-07 20:00,8,31.65,31.65,31.65,31.65,1
20171001|2017-06-07 20:30,8,31.68,31.68,31.68,31.68,1
20171001|2017-06-07 21:00,8,31.67,31.67,31.67,31.67,1
20171001|2017-06-07 21:30,8,31.7,31.7,31.64,31.64,5
20171001|2017-06-07 22:00,8,31.71,31.71,31.71,31.71,6
20171001|2017-06-07 22:30,8,31.69,31.69,31.67,31.67,4
20171001|2017-06-07 23:30,8,31.71,31.71,31.7,31.7,5
20171001|2017-06-08 00:00,8,31.7,31.7,31.7,31.7,4
20171001|2017-06-08 00:30,8,31.7,31.7,31.7,31.7,1
20171001|2017-06-08 01:30,8,31.64,31.66,31.64,31.66,3
20171001|2017-06-08 02:00,8,31.75,31.75,31.73,31.75,10
20171001|2017-06-08 02:30,8,31.75,31.76,31.75,31.76,7
20171001|2017-06-08 03:30,8,31.79,31.81,31.79,31.81,5
20171001|2017-06-08 04:00,8,31.85,31.85,31.79,31.79,5
20171001|2017-06-08 04:30,8,31.76,31.76,31.76,31.76,2
20171001|2017-06-08 05:00,8,31.76,31.81,31.76,31.8,34
20171001|2017-06-08 05:30,8,31.81,31.83,31.8,31.8,10
20171001|2017-06-08 06:00,8,31.8,31.8,31.8,31.8,1
20171001|2017-06-08 06:30,8,31.78,31.78,31.78,31.78,1
20171001|2017-06-08 07:00,8,31.73,31.73,31.68,31.68,5
20171001|2017-06-08 07:30,8,31.68,31.72,31.68,31.72,3
20171001|2017-06-08 08:30,8,31.72,31.92,31.68,31.86,54
20171001|2017-06-08 09:00,8,31.84,31.99,31.84,31.98,25
20171001|2017-06-08 09:30,8,32,32,31.96,31.97,9
20171001|2017-06-08 10:00,8,31.98,32.01,31.95,31.99,7
20171001|2017-06-08 10:30,8,31.98,32.01,31.98,31.98,10
20171001|2017-06-08 11:00,8,31.99,32.02,31.99,31.99,57
20171001|2017-06-08 11:30,8,31.99,32.02,31.98,32,128
20171001|2017-06-08 12:00,8,31.95,32.03,31.95,32.03,172
20171001|2017-06-08 12:30,8,32.05,32.15,32.05,32.14,55
20171001|2017-06-08 13:00,8,32.2,32.21,32.01,32.11,56
20171001|2017-06-08 19:00,9,32.14,32.14,32.12,32.12,2
20171001|2017-06-08 21:00,9,32.1,32.1,32.09,32.09,10
20171001|2017-06-08 22:00,9,32.1,32.1,32.1,32.1,1
20171001|2017-06-09 01:00,9,32.06,32.06,32.04,32.04,2
20171001|2017-06-09 01:30,9,32,32,31.94,31.94,4
20171001|2017-06-09 03:00,9,32,32,32,32,3
20171001|2017-06-09 04:00,9,31.96,31.96,31.96,31.96,1
20171001|2017-06-09 06:00,9,32.03,32.03,32.02,32.02,3
20171001|2017-06-09 06:30,9,31.98,31.98,31.98,31.98,50
20171001|2017-06-09 07:00,9,32,32,31.98,31.98,3
20171001|2017-06-09 07:30,9,32.04,32.06,32.04,32.06,2
20171001|2017-06-09 08:30,9,32.12,32.12,32,32.01,341
20171001|2017-06-09 09:00,9,32.07,32.1,32.07,32.09,30
20171001|2017-06-09 09:30,9,32.07,32.26,32.07,32.22,44
20171001|2017-06-09 10:00,9,32.24,32.5,32.23,32.46,50
20171001|2017-06-09 10:30,9,32.45,32.45,32.29,32.29,4
20171001|2017-06-09 11:00,9,32.31,32.31,32.14,32.22,55
20171001|2017-06-09 11:30,9,32.24,32.31,32.24,32.29,16
20171001|2017-06-09 12:00,9,32.35,32.43,32.35,32.43,6
20171001|2017-06-09 12:30,9,32.42,32.45,32.39,32.39,7
20171001|2017-06-09 13:00,9,32.41,32.6,32.4,32.59,35
20171001|2017-06-11 19:00,12,32.61,32.65,32.61,32.64,7
20171001|2017-06-11 20:00,12,32.45,32.45,32.45,32.45,1
20171001|2017-06-11 21:00,12,32.52,32.52,32.52,32.52,1
20171001|2017-06-11 23:30,12,32.52,32.52,32.52,32.52,1
20171001|2017-06-12 00:30,12,32.54,32.54,32.54,32.54,1
20171001|2017-06-12 01:00,12,32.58,32.58,32.58,32.58,1
20171001|2017-06-12 02:00,12,32.63,32.65,32.63,32.65,2
20171001|2017-06-12 03:00,12,32.61,32.61,32.61,32.61,1
20171001|2017-06-12 03:30,12,32.7,32.7,32.7,32.7,1
20171001|2017-06-12 04:00,12,32.75,32.75,32.75,32.75,3
20171001|2017-06-12 04:30,12,32.65,32.65,32.65,32.65,1
20171001|2017-06-12 06:30,12,32.55,32.55,32.5,32.5,3
20171001|2017-06-12 07:00,12,32.5,32.5,32.42,32.42,4
20171001|2017-06-12 07:30,12,32.45,32.45,32.45,32.45,2
20171001|2017-06-12 08:30,12,32.57,32.6,32.47,32.6,14
20171001|2017-06-12 09:00,12,32.61,32.64,32.55,32.55,8
20171001|2017-06-12 09:30,12,32.59,32.59,32.48,32.54,43
20171001|2017-06-12 10:00,12,32.51,32.54,32.42,32.43,147
20171001|2017-06-12 10:30,12,32.41,32.44,32.37,32.4,45
20171001|2017-06-12 11:00,12,32.42,32.48,32.39,32.39,44
20171001|2017-06-12 11:30,12,32.39,32.39,32.19,32.19,41
20171001|2017-06-12 12:00,12,32.25,32.31,32.23,32.31,25
20171001|2017-06-12 12:30,12,32.31,32.35,32.31,32.34,47
20171001|2017-06-12 13:00,12,32.34,32.34,32.2,32.21,53
20171001|2017-06-12 19:00,13,32.26,32.27,32.26,32.27,6
20171001|2017-06-12 22:00,13,32.31,32.31,32.31,32.31,1
20171001|2017-06-12 23:30,13,32.26,32.26,32.26,32.26,1
20171001|2017-06-13 01:00,13,32.29,32.29,32.29,32.29,1
20171001|2017-06-13 03:00,13,32.26,32.26,32.23,32.23,2
20171001|2017-06-13 05:00,13,32.21,32.21,32.14,32.14,10
20171001|2017-06-13 05:30,13,32.15,32.15,32.13,32.13,2
20171001|2017-06-13 06:00,13,32.16,32.16,32.16,32.16,2
20171001|2017-06-13 06:30,13,32.11,32.14,32.1,32.14,3
20171001|2017-06-13 07:00,13,32.15,32.18,32.15,32.16,28
20171001|2017-06-13 08:30,13,32.2,32.31,32.2,32.27,121
20171001|2017-06-13 09:00,13,32.29,32.37,32.28,32.37,83
20171001|2017-06-13 09:30,13,32.35,32.39,32.3,32.36,39
20171001|2017-06-13 10:00,13,32.34,32.45,32.34,32.43,20
20171001|2017-06-13 10:30,13,32.46,32.48,32.45,32.45,8
20171001|2017-06-13 11:00,13,32.5,32.5,32.43,32.43,6
20171001|2017-06-13 11:30,13,32.47,32.47,32.41,32.43,28
20171001|2017-06-13 12:00,13,32.44,32.44,32.33,32.38,8
20171001|2017-06-13 12:30,13,32.33,32.33,32.33,32.33,1
20171001|2017-06-13 13:00,13,32.37,32.42,32.32,32.42,22
20171001|2017-06-13 19:00,14,32.38,32.38,32.38,32.38,20
20171001|2017-06-13 19:30,14,32.41,32.45,32.41,32.44,5
20171001|2017-06-13 20:00,14,32.44,32.48,32.44,32.48,2
20171001|2017-06-13 22:00,14,32.45,32.45,32.45,32.45,1
20171001|2017-06-13 22:30,14,32.44,32.44,32.44,32.44,1
20171001|2017-06-14 00:00,14,32.43,32.43,32.43,32.43,2
20171001|2017-06-14 01:00,14,32.44,32.44,32.44,32.44,1
20171001|2017-06-14 03:30,14,32.46,32.46,32.45,32.45,4
20171001|2017-06-14 05:30,14,32.45,32.45,32.45,32.45,2
20171001|2017-06-14 06:00,14,32.46,32.47,32.46,32.47,10
20171001|2017-06-14 07:00,14,32.46,32.46,32.44,32.46,11
20171001|2017-06-14 07:30,14,32.43,32.43,32.41,32.41,4
20171001|2017-06-14 08:30,14,32.49,32.55,32.47,32.47,50
20171001|2017-06-14 09:00,14,32.47,32.49,32.38,32.48,107
20171001|2017-06-14 09:30,14,32.46,32.48,32.38,32.41,33
20171001|2017-06-14 10:00,14,32.44,32.47,32.42,32.42,107
20171001|2017-06-14 10:30,14,32.41,32.41,32.37,32.4,234
20171001|2017-06-14 11:00,14,32.45,32.52,32.44,32.52,47
20171001|2017-06-14 11:30,14,32.49,32.49,32.38,32.39,50
20171001|2017-06-14 12:00,14,32.38,32.39,32.25,32.25,186
20171001|2017-06-14 12:30,14,32.29,32.32,32.25,32.27,41
20171001|2017-06-14 13:00,14,32.29,32.4,32.28,32.39,73
20171001|2017-06-14 19:00,15,32.38,32.38,32.32,32.35,33
20171001|2017-06-14 19:30,15,32.3,32.32,32.3,32.32,2
20171001|2017-06-14 21:00,15,32.3,32.3,32.3,32.3,1
20171001|2017-06-14 22:00,15,32.35,32.35,32.35,32.35,1
20171001|2017-06-15 01:00,15,32.45,32.47,32.45,32.47,3
20171001|2017-06-15 02:00,15,32.46,32.46,32.36,32.36,6
20171001|2017-06-15 02:30,15,32.31,32.31,32.3,32.3,6
20171001|2017-06-15 03:00,15,32.3,32.3,32.23,32.27,13
20171001|2017-06-15 03:30,15,32.29,32.36,32.29,32.35,28
20171001|2017-06-15 04:00,15,32.41,32.41,32.33,32.33,17
20171001|2017-06-15 04:30,15,32.38,32.38,32.37,32.37,3
20171001|2017-06-15 05:00,15,32.4,32.41,32.36,32.36,36
20171001|2017-06-15 05:30,15,32.35,32.35,32.33,32.33,6
20171001|2017-06-15 06:00,15,32.29,32.34,32.29,32.34,5
20171001|2017-06-15 06:30,15,32.35,32.38,32.26,32.34,303
20171001|2017-06-15 07:00,15,32.29,32.33,32.29,32.33,4
20171001|2017-06-15 07:30,15,32.3,32.38,32.28,32.38,14
20171001|2017-06-15 08:30,15,32.37,32.53,32.36,32.51,65
20171001|2017-06-15 09:00,15,32.49,32.61,32.47,32.55,32
20171001|2017-06-15 09:30,15,32.59,32.66,32.59,32.63,39
20171001|2017-06-15 10:00,15,32.7,32.78,32.67,32.71,62
20171001|2017-06-15 10:30,15,32.77,32.92,32.77,32.85,33
20171001|2017-06-15 11:00,15,32.76,32.83,32.73,32.83,10
20171001|2017-06-15 11:30,15,32.85,33,32.85,33,40
20171001|2017-06-15 12:00,15,32.91,33.03,32.91,32.99,55
20171001|2017-06-15 12:30,15,33.04,33.04,33,33.03,20
20171001|2017-06-15 13:00,15,33.04,33.11,32.93,33.1,118
20171001|2017-06-15 19:00,16,33.06,33.15,33.06,33.15,4
20171001|2017-06-15 21:00,16,33.2,33.2,33.2,33.2,1
20171001|2017-06-15 21:30,16,33.15,33.15,33.15,33.15,1
20171001|2017-06-15 23:00,16,33.15,33.15,33.13,33.13,2
20171001|2017-06-15 23:30,16,33.12,33.12,33.11,33.11,2
20171001|2017-06-16 00:30,16,33.11,33.11,33.11,33.11,1
20171001|2017-06-16 01:00,16,33.08,33.11,33.08,33.11,4
20171001|2017-06-16 01:30,16,33.12,33.12,33.03,33.07,10
20171001|2017-06-16 02:00,16,33.02,33.1,33.02,33.08,44
20171001|2017-06-16 02:30,16,33.13,33.14,33.13,33.14,3
20171001|2017-06-16 03:00,16,33.15,33.17,33.15,33.17,2
20171001|2017-06-16 03:30,16,33.17,33.17,33.16,33.16,2
20171001|2017-06-16 04:00,16,33.17,33.18,33.17,33.18,2
20171001|2017-06-16 04:30,16,33.19,33.2,33.19,33.2,3
20171001|2017-06-16 05:00,16,33.18,33.19,33.18,33.19,4
20171001|2017-06-16 05:30,16,33.18,33.18,33.15,33.15,7
20171001|2017-06-16 06:00,16,33.15,33.15,33.15,33.15,3
20171001|2017-06-16 06:30,16,33.18,33.2,33.18,33.2,41
20171001|2017-06-16 07:00,16,33.21,33.21,33.16,33.19,28
20171001|2017-06-16 07:30,16,33.18,33.19,33.14,33.19,9
20171001|2017-06-16 08:30,16,33.21,33.22,32.95,33.06,77
20171001|2017-06-16 09:00,16,33.08,33.24,33.08,33.19,242
20171001|2017-06-16 09:30,16,33.19,33.35,33.16,33.2,138
20171001|2017-06-16 10:00,16,33.22,33.25,33.2,33.23,52
20171001|2017-06-16 10:30,16,33.21,33.33,33.2,33.32,46
20171001|2017-06-16 11:00,16,33.32,33.45,33.3,33.45,85
20171001|2017-06-16 11:30,16,33.47,33.5,33.42,33.42,23
20171001|2017-06-16 12:00,16,33.45,33.45,33.34,33.37,33
20171001|2017-06-16 12:30,16,33.38,33.47,33.38,33.44,85
20171001|2017-06-16 13:00,16,33.5,33.53,33.44,33.48,44
20171001|2017-06-18 19:00,19,33.51,33.66,33.51,33.66,13
20171001|2017-06-18 19:30,19,33.62,33.62,33.57,33.57,2
20171001|2017-06-18 21:00,19,33.69,33.71,33.69,33.71,19
20171001|2017-06-18 21:30,19,33.65,33.65,33.65,33.65,1
20171001|2017-06-18 23:30,19,33.64,33.64,33.64,33.64,2
20171001|2017-06-19 01:00,19,33.6,33.6,33.6,33.6,1
20171001|2017-06-19 01:30,19,33.58,33.58,33.58,33.58,2
20171001|2017-06-19 02:00,19,33.62,33.63,33.62,33.62,4
20171001|2017-06-19 02:30,19,33.66,33.69,33.66,33.67,4
20171001|2017-06-19 03:00,19,33.64,33.64,33.62,33.62,5
20171001|2017-06-19 04:00,19,33.63,33.63,33.63,33.63,1
20171001|2017-06-19 04:30,19,33.59,33.59,33.53,33.53,4
20171001|2017-06-19 06:30,19,33.55,33.56,33.52,33.52,3
20171001|2017-06-19 07:00,19,33.5,33.53,33.48,33.53,6
20171001|2017-06-19 08:30,19,33.5,33.63,33.5,33.63,71
20171001|2017-06-19 09:00,19,33.69,33.69,33.59,33.59,13
20171001|2017-06-19 09:30,19,33.65,33.67,33.49,33.54,262
20171001|2017-06-19 10:00,19,33.55,33.63,33.55,33.6,25
20171001|2017-06-19 10:30,19,33.6,33.67,33.6,33.65,31
20171001|2017-06-19 11:00,19,33.64,33.67,33.61,33.61,72
20171001|2017-06-19 11:30,19,33.62,33.62,33.55,33.56,106
20171001|2017-06-19 12:00,19,33.59,33.59,33.52,33.52,81
20171001|2017-06-19 12:30,19,33.52,33.52,33.4,33.43,74
20171001|2017-06-19 13:00,19,33.42,33.42,33.15,33.22,132
20171001|2017-06-19 19:30,20,33.25,33.27,33.25,33.27,2
20171001|2017-06-19 20:00,20,33.25,33.25,33.24,33.24,2
20171001|2017-06-19 20:30,20,33.21,33.21,33.19,33.19,3
20171001|2017-06-19 21:30,20,33.23,33.23,33.23,33.23,1
20171001|2017-06-19 22:00,20,33.2,33.2,33.2,33.2,1
20171001|2017-06-19 23:30,20,33.14,33.14,33.14,33.14,2
20171001|2017-06-20 00:00,20,33.11,33.11,33.11,33.11,1
20171001|2017-06-20 00:30,20,33.1,33.15,33.1,33.15,2
20171001|2017-06-20 01:00,20,33.14,33.14,33.13,33.13,3
20171001|2017-06-20 02:00,20,33.11,33.13,33.11,33.13,3
20171001|2017-06-20 03:00,20,33.14,33.18,33.14,33.18,8
20171001|2017-06-20 04:00,20,33.17,33.2,33.17,33.2,3
20171001|2017-06-20 04:30,20,33.15,33.15,33.15,33.15,1
20171001|2017-06-20 05:00,20,33.14,33.14,33.13,33.13,77
20171001|2017-06-20 05:30,20,33.13,33.13,33.1,33.1,3
20171001|2017-06-20 06:00,20,33.05,33.06,33,33.04,31
20171001|2017-06-20 06:30,20,33.04,33.06,32.99,33,51
20171001|2017-06-20 07:00,20,33.02,33.03,32.92,32.92,12
20171001|2017-06-20 07:30,20,32.92,32.92,32.92,32.92,5
20171001|2017-06-20 08:30,20,32.93,32.94,32.33,32.42,124
20171001|2017-06-20 09:00,20,32.39,32.45,32.39,32.41,48
20171001|2017-06-20 09:30,20,32.42,32.58,32.4,32.56,51
20171001|2017-06-20 10:00,20,32.57,32.57,32.51,32.54,57
20171001|2017-06-20 10:30,20,32.52,32.61,32.52,32.59,99
20171001|2017-06-20 11:00,20,32.59,32.67,32.59,32.64,47
20171001|2017-06-20 11:30,20,32.63,32.63,32.51,32.56,25
20171001|2017-06-20 12:00,20,32.52,32.56,32.51,32.52,43
20171001|2017-06-20 12:30,20,32.54,32.55,32.45,32.45,97
20171001|2017-06-20 13:00,20,32.45,32.49,32.37,32.41,218
20171001|2017-06-20 19:00,21,32.39,32.39,32.39,32.39,1
20171001|2017-06-20 19:30,21,32.41,32.42,32.41,32.42,2
20171001|2017-06-20 20:00,21,32.53,32.53,32.53,32.53,1
20171001|2017-06-20 20:30,21,32.51,32.51,32.48,32.48,2
20171001|2017-06-20 21:00,21,32.45,32.45,32.45,32.45,2
20171001|2017-06-20 21:30,21,32.5,32.5,32.47,32.47,4
20171001|2017-06-20 23:30,21,32.46,32.46,32.44,32.44,4
20171001|2017-06-21 00:00,21,32.46,32.46,32.46,32.46,1
20171001|2017-06-21 02:30,21,32.41,32.41,32.36,32.36,7
20171001|2017-06-21 03:00,21,32.35,32.35,32.35,32.35,3
20171001|2017-06-21 03:30,21,32.45,32.45,32.45,32.45,1
20171001|2017-06-21 06:00,21,32.4,32.4,32.4,32.4,1
20171001|2017-06-21 06:30,21,32.42,32.44,32.42,32.44,3
20171001|2017-06-21 07:00,21,32.45,32.47,32.43,32.46,6
20171001|2017-06-21 07:30,21,32.45,32.49,32.42,32.42,6
20171001|2017-06-21 08:30,21,32.55,32.6,32.35,32.35,156
20171001|2017-06-21 09:00,21,32.32,32.33,32.14,32.16,62
20171001|2017-06-21 09:30,21,32.2,32.29,32.1,32.25,161
20171001|2017-06-21 10:00,21,32.19,32.29,32.19,32.27,106
20171001|2017-06-21 10:30,21,32.26,32.32,32.26,32.32,6
20171001|2017-06-21 11:00,21,32.3,32.39,32.28,32.28,27
20171001|2017-06-21 11:30,21,32.24,32.27,32.19,32.22,127
20171001|2017-06-21 12:00,21,32.22,32.25,32.21,32.21,23
20171001|2017-06-21 12:30,21,32.25,32.3,32.23,32.24,22
20171001|2017-06-21 13:00,21,32.25,32.27,32.11,32.27,106
20171001|2017-06-21 19:00,22,32.25,32.26,32.18,32.18,27
20171001|2017-06-21 20:00,22,32.23,32.23,32.23,32.23,1
20171001|2017-06-21 21:30,22,32.23,32.23,32.23,32.23,1
20171001|2017-06-21 22:30,22,32.25,32.25,32.25,32.25,2
20171001|2017-06-21 23:30,22,32.23,32.23,32.23,32.23,1
20171001|2017-06-22 02:00,22,32.19,32.19,32.19,32.19,1
20171001|2017-06-22 03:00,22,32.13,32.13,32.11,32.11,3
20171001|2017-06-22 03:30,22,32.1,32.1,32.06,32.08,7
20171001|2017-06-22 04:30,22,32.13,32.13,32.13,32.13,2
20171001|2017-06-22 05:00,22,32.19,32.19,32.19,32.19,2
20171001|2017-06-22 06:00,22,32.16,32.16,32.16,32.16,1
20171001|2017-06-22 06:30,22,32.18,32.2,32.18,32.2,8
20171001|2017-06-22 07:00,22,32.19,32.19,32.17,32.17,3
20171001|2017-06-22 07:30,22,32.17,32.17,32.07,32.13,15
20171001|2017-06-22 08:30,22,32.09,32.12,32.05,32.08,49
20171001|2017-06-22 09:00,22,32.07,32.07,31.98,32.01,173
20171001|2017-06-22 09:30,22,31.98,32.09,31.95,32.09,30
20171001|2017-06-22 10:00,22,32.09,32.09,32.05,32.07,64
20171001|2017-06-22 10:30,22,32.14,32.32,32.14,32.27,96
20171001|2017-06-22 11:00,22,32.27,32.27,32.18,32.18,16
20171001|2017-06-22 11:30,22,32.16,32.19,32.05,32.07,141
20171001|2017-06-22 12:00,22,32.05,32.05,31.94,31.96,151
20171001|2017-06-22 12:30,22,31.92,31.93,31.85,31.85,79
20171001|2017-06-22 13:00,22,31.84,31.97,31.84,31.87,84
20171001|2017-06-22 19:00,23,31.9,31.9,31.85,31.9,105
20171001|2017-06-22 19:30,23,31.87,31.87,31.83,31.85,5
20171001|2017-06-22 20:00,23,31.87,31.87,31.87,31.87,1
20171001|2017-06-22 22:00,23,31.83,31.83,31.83,31.83,1
20171001|2017-06-23 00:30,23,31.87,31.88,31.87,31.88,2
20171001|2017-06-23 01:00,23,31.85,31.85,31.84,31.84,5
20171001|2017-06-23 01:30,23,31.88,31.88,31.88,31.88,1
20171001|2017-06-23 02:00,23,31.89,31.9,31.89,31.89,3
20171001|2017-06-23 03:00,23,31.96,31.97,31.95,31.95,59
20171001|2017-06-23 03:30,23,31.96,31.99,31.96,31.99,2
20171001|2017-06-23 04:30,23,32.02,32.02,32.02,32.02,2
20171001|2017-06-23 05:00,23,32.02,32.02,31.99,31.99,20
20171001|2017-06-23 05:30,23,31.99,31.99,31.99,31.99,4
20171001|2017-06-23 06:00,23,31.99,31.99,31.99,31.99,1
20171001|2017-06-23 06:30,23,31.98,31.98,31.97,31.97,2
20171001|2017-06-23 07:00,23,31.95,31.95,31.95,31.95,1
20171001|2017-06-23 07:30,23,31.95,31.95,31.94,31.94,4
20171001|2017-06-23 08:30,23,31.96,31.96,31.71,31.83,108
20171001|2017-06-23 09:00,23,31.84,31.9,31.79,31.9,174
20171001|2017-06-23 09:30,23,31.91,31.95,31.85,31.95,75
20171001|2017-06-23 10:00,23,31.98,32.05,31.83,32.04,74
20171001|2017-06-23 10:30,23,31.97,31.97,31.92,31.95,14
20171001|2017-06-23 11:00,23,31.96,31.97,31.9,31.91,40
20171001|2017-06-23 11:30,23,31.92,31.99,31.85,31.86,70
20171001|2017-06-23 12:00,23,31.9,32.01,31.87,32.01,72
20171001|2017-06-23 12:30,23,32,32.03,31.93,31.96,85
20171001|2017-06-23 13:00,23,31.98,32,31.89,31.97,121
20171001|2017-06-25 19:00,26,32.05,32.05,31.99,31.99,2
20171001|2017-06-25 19:30,26,32.02,32.02,32.02,32.02,1
20171001|2017-06-25 20:00,26,32.04,32.11,32.04,32.11,9
20171001|2017-06-25 21:30,26,32.09,32.09,32.09,32.09,1
20171001|2017-06-25 22:00,26,32.09,32.09,32.08,32.09,4
20171001|2017-06-26 00:30,26,32.05,32.08,32.05,32.08,4
20171001|2017-06-26 01:00,26,32.07,32.07,32.07,32.07,1
20171001|2017-06-26 01:30,26,32.05,32.05,32.05,32.05,2
20171001|2017-06-26 02:00,26,32.08,32.11,32.08,32.11,13
20171001|2017-06-26 02:30,26,32.11,32.11,32.11,32.11,1
20171001|2017-06-26 03:00,26,32.1,32.1,32.1,32.1,5
20171001|2017-06-26 03:30,26,32.08,32.08,32.03,32.04,7
20171001|2017-06-26 04:00,26,32.02,32.02,32.01,32.01,2
20171001|2017-06-26 04:30,26,31.95,31.95,31.95,31.95,1
20171001|2017-06-26 05:00,26,31.93,31.95,31.93,31.95,2
20171001|2017-06-26 05:30,26,31.94,31.94,31.93,31.93,2
20171001|2017-06-26 06:30,26,31.93,31.94,31.91,31.91,12
20171001|2017-06-26 07:00,26,31.94,31.95,31.94,31.95,17
20171001|2017-06-26 07:30,26,32,32.02,32,32.02,20
20171001|2017-06-26 08:30,26,32.03,32.03,31.93,31.94,25
20171001|2017-06-26 09:00,26,31.93,31.93,31.83,31.91,46
20171001|2017-06-26 09:30,26,31.88,31.89,31.87,31.87,12
20171001|2017-06-26 10:00,26,31.85,31.86,31.79,31.85,14
20171001|2017-06-26 10:30,26,31.84,31.95,31.83,31.95,60
20171001|2017-06-26 11:00,26,31.95,31.95,31.87,31.9,17
20171001|2017-06-26 11:30,26,31.89,31.89,31.87,31.87,7
20171001|2017-06-26 12:00,26,31.87,31.9,31.81,31.85,27
20171001|2017-06-26 12:30,26,31.84,31.86,31.84,31.84,32
20171001|2017-06-26 13:00,26,31.84,31.9,31.81,31.86,259
20171001|2017-06-26 19:30,27,31.88,31.88,31.88,31.88,3
20171001|2017-06-26 20:00,27,31.95,31.98,31.95,31.98,2
20171001|2017-06-26 21:00,27,32,32,32,32,1
20171001|2017-06-27 00:00,27,31.93,31.93,31.93,31.93,1
20171001|2017-06-27 00:30,27,31.97,31.99,31.97,31.99,5
20171001|2017-06-27 01:00,27,32,32,32,32,2
20171001|2017-06-27 01:30,27,32.01,32.12,32.01,32.09,54
20171001|2017-06-27 02:00,27,32.12,32.13,32.07,32.07,12
20171001|2017-06-27 02:30,27,32.05,32.05,32.04,32.04,7
20171001|2017-06-27 03:00,27,32.06,32.06,32.02,32.02,11
20171001|2017-06-27 03:30,27,32.02,32.04,32.02,32.02,28
20171001|2017-06-27 04:30,27,32.09,32.09,32.09,32.09,7
20171001|2017-06-27 05:30,27,32.14,32.14,32.14,32.14,1
20171001|2017-06-27 06:00,27,32.15,32.2,32.15,32.18,31
20171001|2017-06-27 06:30,27,32.21,32.33,32.21,32.28,206
20171001|2017-06-27 07:00,27,32.26,32.28,32.21,32.21,25
20171001|2017-06-27 07:30,27,32.18,32.18,32.17,32.17,2
20171001|2017-06-27 08:30,27,32.33,32.55,32.33,32.41,100
20171001|2017-06-27 09:00,27,32.47,32.47,32.35,32.41,25
20171001|2017-06-27 09:30,27,32.4,32.43,32.34,32.4,32
20171001|2017-06-27 10:00,27,32.43,32.44,32.39,32.44,47
20171001|2017-06-27 10:30,27,32.43,32.43,32.33,32.33,105
20171001|2017-06-27 11:00,27,32.34,32.4,32.32,32.37,159
20171001|2017-06-27 11:30,27,32.37,32.37,32.32,32.33,104
20171001|2017-06-27 12:00,27,32.34,32.39,32.33,32.38,63
20171001|2017-06-27 12:30,27,32.37,32.4,32.32,32.32,63
20171001|2017-06-27 13:00,27,32.33,32.41,32.33,32.37,169
20171001|2017-06-27 19:00,28,32.37,32.51,32.37,32.48,15
20171001|2017-06-27 19:30,28,32.44,32.44,32.43,32.43,3
20171001|2017-06-27 20:00,28,32.44,32.45,32.36,32.38,12
20171001|2017-06-27 20:30,28,32.35,32.39,32.35,32.37,10
20171001|2017-06-27 21:00,28,32.36,32.36,32.36,32.36,3
20171001|2017-06-27 21:30,28,32.36,32.36,32.35,32.35,13
20171001|2017-06-28 01:00,28,32.36,32.37,32.36,32.36,12
20171001|2017-06-28 01:30,28,32.35,32.38,32.35,32.36,54
20171001|2017-06-28 02:00,28,32.39,32.39,32.32,32.32,33
20171001|2017-06-28 02:30,28,32.3,32.35,32.29,32.35,6
20171001|2017-06-28 03:00,28,32.31,32.31,32.27,32.27,4
20171001|2017-06-28 03:30,28,32.25,32.25,32.25,32.25,1
20171001|2017-06-28 04:00,28,32.25,32.25,32.21,32.21,7
20171001|2017-06-28 04:30,28,32.24,32.24,32.2,32.2,6
20171001|2017-06-28 05:00,28,32.24,32.27,32.23,32.23,5
20171001|2017-06-28 05:30,28,32.21,32.21,32.21,32.21,1
20171001|2017-06-28 06:30,28,32.24,32.26,32.2,32.26,9
20171001|2017-06-28 07:00,28,32.22,32.22,32.16,32.16,14
20171001|2017-06-28 07:30,28,32.15,32.18,32.15,32.18,6
20171001|2017-06-28 08:30,28,32.37,32.58,32.27,32.48,84
20171001|2017-06-28 09:00,28,32.47,32.55,32.39,32.43,73
20171001|2017-06-28 09:30,28,32.42,32.56,32.42,32.5,48
20171001|2017-06-28 10:00,28,32.48,32.48,32.37,32.37,43
20171001|2017-06-28 10:30,28,32.35,32.37,32.29,32.31,29
20171001|2017-06-28 11:00,28,32.33,32.33,32.24,32.32,197
20171001|2017-06-28 11:30,28,32.31,32.34,32.24,32.29,297
20171001|2017-06-28 12:00,28,32.33,32.39,32.33,32.37,28
20171001|2017-06-28 12:30,28,32.33,32.4,32.3,32.36,22
20171001|2017-06-28 13:00,28,32.32,32.43,32.32,32.42,200
20171001|2017-06-28 19:00,29,32.37,32.42,32.37,32.42,29
20171001|2017-06-28 20:00,29,32.45,32.5,32.4,32.44,10
20171001|2017-06-28 21:30,29,32.5,32.5,32.48,32.48,12
20171001|2017-06-28 22:00,29,32.48,32.52,32.46,32.46,8
20171001|2017-06-28 22:30,29,32.48,32.52,32.48,32.52,4
20171001|2017-06-28 23:30,29,32.51,32.51,32.51,32.51,2
20171001|2017-06-29 00:30,29,32.51,32.52,32.51,32.52,2
20171001|2017-06-29 01:00,29,32.51,32.52,32.51,32.52,7
20171001|2017-06-29 01:30,29,32.52,32.52,32.5,32.5,4
20171001|2017-06-29 02:00,29,32.54,32.54,32.54,32.54,2
20171001|2017-06-29 02:30,29,32.51,32.6,32.51,32.6,5
20171001|2017-06-29 03:00,29,32.6,32.62,32.6,32.62,8
20171001|2017-06-29 03:30,29,32.63,32.64,32.62,32.63,28
20171001|2017-06-29 04:00,29,32.63,32.63,32.6,32.61,55
20171001|2017-06-29 04:30,29,32.6,32.62,32.59,32.59,12
20171001|2017-06-29 05:00,29,32.57,32.57,32.54,32.55,8
20171001|2017-06-29 06:00,29,32.58,32.58,32.57,32.57,10
20171001|2017-06-29 06:30,29,32.55,32.57,32.49,32.51,7
20171001|2017-06-29 07:00,29,32.53,32.54,32.47,32.49,9
20171001|2017-06-29 07:30,29,32.48,32.48,32.48,32.48,2
20171001|2017-06-29 08:30,29,32.6,32.96,32.53,32.88,366
20171001|2017-06-29 09:00,29,32.89,32.9,32.71,32.78,161
20171001|2017-06-29 09:30,29,32.81,32.85,32.77,32.82,34
20171001|2017-06-29 10:00,29,32.83,32.83,32.63,32.66,56
20171001|2017-06-29 10:30,29,32.71,32.71,32.56,32.58,188
20171001|2017-06-29 11:00,29,32.59,32.65,32.55,32.57,53
20171001|2017-06-29 11:30,29,32.55,32.63,32.53,32.63,256
20171001|2017-06-29 12:00,29,32.64,32.64,32.6,32.6,9
20171001|2017-06-29 12:30,29,32.55,32.61,32.5,32.55,27
20171001|2017-06-29 13:00,29,32.55,32.71,32.54,32.67,164
20171001|2017-06-29 20:00,30,32.68,32.68,32.56,32.56,8
20171001|2017-06-29 20:30,30,32.59,32.59,32.59,32.59,1
20171001|2017-06-29 22:00,30,32.66,32.66,32.66,32.66,1
20171001|2017-06-29 22:30,30,32.69,32.69,32.69,32.69,1
20171001|2017-06-30 01:00,30,32.65,32.65,32.65,32.65,1
20171001|2017-06-30 01:30,30,32.68,32.68,32.68,32.68,1
20171001|2017-06-30 02:00,30,32.64,32.66,32.64,32.66,4
20171001|2017-06-30 02:30,30,32.66,32.66,32.65,32.66,7
20171001|2017-06-30 03:00,30,32.73,32.81,32.73,32.81,18
20171001|2017-06-30 03:30,30,32.77,32.78,32.77,32.77,5
20171001|2017-06-30 04:00,30,32.78,32.78,32.73,32.73,76
20171001|2017-06-30 04:30,30,32.62,32.67,32.61,32.67,35
20171001|2017-06-30 05:00,30,32.65,32.68,32.65,32.68,2
20171001|2017-06-30 05:30,30,32.65,32.65,32.65,32.65,2
20171001|2017-06-30 06:30,30,32.72,32.74,32.72,32.72,7
20171001|2017-06-30 07:00,30,32.75,32.75,32.64,32.71,13
20171001|2017-06-30 07:30,30,32.7,32.7,32.69,32.69,3
20171001|2017-06-30 08:30,30,32.75,32.85,32.73,32.73,158
20171001|2017-06-30 09:00,30,32.74,32.8,32.69,32.7,178
20171001|2017-06-30 09:30,30,32.71,32.71,32.58,32.63,49
20171001|2017-06-30 10:00,30,32.63,32.66,32.57,32.61,96
20171001|2017-06-30 10:30,30,32.61,32.67,32.51,32.56,150
20171001|2017-06-30 11:00,30,32.58,33,32.58,32.77,468
20171001|2017-06-30 11:30,30,32.75,33.09,32.75,32.97,304
20171001|2017-06-30 12:00,30,32.97,33.1,32.91,33.1,24
20171001|2017-06-30 12:30,30,33.12,33.13,32.94,32.95,124
20171001|2017-06-30 13:00,30,32.96,33.32,32.96,33.19,281
20171001|2017-07-02 19:00,3,33.19,33.93,33.19,33.71,135
20171001|2017-07-02 19:30,3,33.77,33.77,33.55,33.55,9
20171001|2017-07-02 20:00,3,33.5,33.65,33.45,33.6,32
20171001|2017-07-02 20:30,3,33.61,33.61,33.45,33.45,13
20171001|2017-07-02 21:00,3,33.44,33.47,33.43,33.43,4
20171001|2017-07-02 21:30,3,33.42,33.43,33.4,33.41,81
20171001|2017-07-02 22:00,3,33.35,33.37,33.34,33.34,24
20171001|2017-07-02 22:30,3,33.36,33.36,33.36,33.36,1
20171001|2017-07-03 00:00,3,33.42,33.43,33.41,33.43,34
20171001|2017-07-03 01:00,3,33.4,33.4,33.4,33.4,1
20171001|2017-07-03 01:30,3,33.43,33.48,33.43,33.48,4
20171001|2017-07-03 02:00,3,33.45,33.45,33.45,33.45,1
20171001|2017-07-03 02:30,3,33.45,33.45,33.44,33.44,3
20171001|2017-07-03 03:00,3,33.44,33.53,33.44,33.49,27
20171001|2017-07-03 03:30,3,33.5,33.5,33.49,33.49,3
20171001|2017-07-03 04:00,3,33.39,33.39,33.39,33.39,1
20171001|2017-07-03 04:30,3,33.44,33.45,33.41,33.45,11
20171001|2017-07-03 05:00,3,33.52,33.52,33.52,33.52,1
20171001|2017-07-03 05:30,3,33.52,33.55,33.51,33.55,8
20171001|2017-07-03 06:00,3,33.48,33.58,33.48,33.58,12
20171001|2017-07-03 06:30,3,33.54,33.65,33.54,33.59,19
20171001|2017-07-03 07:00,3,33.57,33.63,33.55,33.57,19
20171001|2017-07-03 07:30,3,33.58,33.58,33.55,33.55,2
20171001|2017-07-03 08:30,3,33.55,33.69,33.42,33.53,140
20171001|2017-07-03 09:00,3,33.53,33.66,33.53,33.64,91
20171001|2017-07-03 09:30,3,33.65,33.7,33.53,33.57,219
20171001|2017-07-03 10:00,3,33.55,33.7,33.53,33.66,140
20171001|2017-07-03 10:30,3,33.67,33.75,33.6,33.62,114
20171001|2017-07-03 11:00,3,33.6,33.67,33.46,33.48,92
20171001|2017-07-03 11:30,3,33.48,33.57,33.33,33.4,170
20171001|2017-07-03 12:00,3,33.38,33.38,33.32,33.33,17
20171001|2017-07-05 08:30,5,33.46,33.86,33.42,33.56,408
20171001|2017-07-05 09:00,5,33.56,33.71,33.54,33.56,125
20171001|2017-07-05 09:30,5,33.56,33.7,33.46,33.53,138
20171001|2017-07-05 10:00,5,33.54,33.63,33.49,33.59,126
20171001|2017-07-05 10:30,5,33.59,33.63,32.27,33.05,808
20171001|2017-07-05 11:00,5,33.06,33.27,32.94,33.07,289
20171001|2017-07-05 11:30,5,33.1,33.33,33.07,33.33,198
20171001|2017-07-05 12:00,5,33.33,33.46,33.29,33.42,334
20171001|2017-07-05 12:30,5,33.41,33.47,33.31,33.37,244
20171001|2017-07-05 13:00,5,33.38,33.54,33.38,33.46,334
20171001|2017-07-05 19:00,6,33.37,33.37,33.37,33.37,5
20171001|2017-07-05 19:30,6,33.35,33.41,33.34,33.36,11
20171001|2017-07-05 20:00,6,33.36,33.36,33.26,33.28,17
20171001|2017-07-05 20:30,6,33.3,33.32,33.29,33.29,11
20171001|2017-07-05 21:00,6,33.25,33.25,33.25,33.25,19
20171001|2017-07-05 22:00,6,33.3,33.3,33.3,33.3,1
20171001|2017-07-05 23:00,6,33.3,33.32,33.3,33.32,11
20171001|2017-07-05 23:30,6,33.31,33.31,33.29,33.3,25
20171001|2017-07-06 00:30,6,33.3,33.3,33.29,33.3,7
20171001|2017-07-06 01:00,6,33.29,33.32,33.28,33.32,35
20171001|2017-07-06 01:30,6,33.29,33.29,33.29,33.29,2
20171001|2017-07-06 02:00,6,33.37,33.37,33.37,33.37,18
20171001|2017-07-06 02:30,6,33.32,33.32,33.29,33.29,44
20171001|2017-07-06 03:00,6,33.3,33.3,33.3,33.3,11
20171001|2017-07-06 03:30,6,33.29,33.29,33.28,33.29,32
20171001|2017-07-06 04:00,6,33.29,33.3,33.29,33.3,2
20171001|2017-07-06 05:00,6,33.33,33.34,33.33,33.34,10
20171001|2017-07-06 05:30,6,33.36,33.36,33.31,33.31,55
20171001|2017-07-06 06:00,6,33.3,33.3,33.3,33.3,1
20171001|2017-07-06 06:30,6,33.32,33.32,33.29,33.29,4
20171001|2017-07-06 07:00,6,33.3,33.36,33.3,33.36,10
20171001|2017-07-06 07:30,6,33.32,33.33,33.2,33.2,27
20171001|2017-07-06 08:30,6,33.23,33.37,33.23,33.26,355
20171001|2017-07-06 09:00,6,33.26,33.33,33.23,33.29,86
20171001|2017-07-06 09:30,6,33.3,33.31,33.19,33.23,186
20171001|2017-07-06 10:00,6,33.25,33.34,33.23,33.27,85
20171001|2017-07-06 10:30,6,33.25,33.32,33.19,33.2,101
20171001|2017-07-06 11:00,6,33.2,33.28,33.19,33.22,121
20171001|2017-07-06 11:30,6,33.23,33.32,33.22,33.32,19
20171001|2017-07-06 12:00,6,33.3,33.33,33.24,33.24,71
20171001|2017-07-06 12:30,6,33.22,33.22,33.03,33.03,117
20171001|2017-07-06 13:00,6,33.03,33.23,32.99,33.12,470
20171001|2017-07-06 19:00,7,33.1,33.1,33.07,33.07,3
20171001|2017-07-06 19:30,7,33.05,33.07,33.05,33.06,29
20171001|2017-07-06 20:00,7,33.09,33.1,33.07,33.09,5
20171001|2017-07-06 20:30,7,33.08,33.08,33.04,33.04,3
20171001|2017-07-06 21:30,7,33.01,33.01,33,33,6
20171001|2017-07-06 22:00,7,32.99,32.99,32.92,32.92,17
20171001|2017-07-06 22:30,7,32.95,32.95,32.95,32.95,16
20171001|2017-07-06 23:00,7,32.95,32.95,32.94,32.94,24
20171001|2017-07-06 23:30,7,32.95,32.95,32.91,32.93,14
20171001|2017-07-07 00:00,7,32.93,32.93,32.9,32.9,3
20171001|2017-07-07 00:30,7,32.9,32.9,32.9,32.9,2
20171001|2017-07-07 01:00,7,32.95,32.95,32.95,32.95,4
20171001|2017-07-07 01:30,7,32.96,33.06,32.96,33.06,22
20171001|2017-07-07 02:00,7,33.03,33.07,33.02,33.07,46
20171001|2017-07-07 02:30,7,33.08,33.08,33.06,33.06,11
20171001|2017-07-07 03:00,7,33.09,33.09,33.07,33.07,2
20171001|2017-07-07 03:30,7,32.97,32.97,32.94,32.94,3
20171001|2017-07-07 04:00,7,32.97,32.97,32.96,32.96,3
20171001|2017-07-07 04:30,7,32.95,32.95,32.93,32.94,5
20171001|2017-07-07 05:00,7,32.96,32.96,32.86,32.86,8
20171001|2017-07-07 05:30,7,32.87,32.91,32.87,32.91,5
20171001|2017-07-07 06:00,7,32.89,32.89,32.89,32.89,2
20171001|2017-07-07 06:30,7,32.89,32.89,32.88,32.88,7
20171001|2017-07-07 07:00,7,32.89,32.9,32.88,32.89,14
20171001|2017-07-07 07:30,7,32.89,32.93,32.87,32.87,12
20171001|2017-07-07 08:30,7,33.01,33.23,32.98,33.13,221
20171001|2017-07-07 09:00,7,33.1,33.17,33.09,33.17,74
20171001|2017-07-07 09:30,7,33.15,33.15,33.09,33.12,26
20171001|2017-07-07 10:00,7,33.15,33.35,33.15,33.31,78
20171001|2017-07-07 10:30,7,33.32,33.34,33.23,33.33,193
20171001|2017-07-07 11:00,7,33.37,33.37,33.2,33.22,157
20171001|2017-07-07 11:30,7,33.23,33.28,33.11,33.11,297
20171001|2017-07-07 12:00,7,33.12,33.15,33.03,33.12,53
20171001|2017-07-07 12:30,7,33.14,33.16,33.08,33.16,63
20171001|2017-07-07 13:00,7,33.16,33.18,33.05,33.07,180
20171001|2017-07-09 19:00,10,33.39,33.39,33.25,33.25,59
20171001|2017-07-09 19:30,10,33.28,33.28,33.25,33.25,3
20171001|2017-07-09 20:00,10,33.25,33.29,33.22,33.22,6
20171001|2017-07-09 20:30,10,33.26,33.26,33.24,33.25,5
20171001|2017-07-09 21:00,10,33.26,33.31,33.26,33.31,3
20171001|2017-07-09 21:30,10,33.31,33.31,33.31,33.31,1
20171001|2017-07-09 22:00,10,33.3,33.3,33.3,33.3,1
20171001|2017-07-09 22:30,10,33.3,33.31,33.3,33.31,2
20171001|2017-07-09 23:00,10,33.29,33.29,33.29,33.29,1
20171001|2017-07-09 23:30,10,33.29,33.29,33.29,33.29,1
20171001|2017-07-10 00:00,10,33.3,33.3,33.3,33.3,3
20171001|2017-07-10 00:30,10,33.28,33.29,33.27,33.28,5
20171001|2017-07-10 01:00,10,33.27,33.28,33.27,33.28,95
20171001|2017-07-10 01:30,10,33.28,33.28,33.27,33.27,108
20171001|2017-07-10 02:00,10,33.3,33.35,33.3,33.35,19
20171001|2017-07-10 02:30,10,33.35,33.46,33.35,33.45,116
20171001|2017-07-10 03:00,10,33.44,33.44,33.42,33.44,3
20171001|2017-07-10 03:30,10,33.47,33.56,33.47,33.53,11
20171001|2017-07-10 04:00,10,33.52,33.59,33.52,33.57,67
20171001|2017-07-10 04:30,10,33.47,33.51,33.45,33.51,4
20171001|2017-07-10 05:00,10,33.51,33.51,33.5,33.5,3
20171001|2017-07-10 05:30,10,33.47,33.47,33.47,33.47,1
20171001|2017-07-10 06:00,10,33.47,33.49,33.45,33.45,53
20171001|2017-07-10 06:30,10,33.45,33.45,33.35,33.38,175
20171001|2017-07-10 07:00,10,33.38,33.41,33.38,33.41,23
20171001|2017-07-10 07:30,10,33.43,33.53,33.43,33.53,4
20171001|2017-07-10 08:30,10,33.51,33.58,33.42,33.57,238
20171001|2017-07-10 09:00,10,33.57,33.75,33.56,33.68,219
20171001|2017-07-10 09:30,10,33.69,33.74,33.67,33.69,101
20171001|2017-07-10 10:00,10,33.7,33.76,33.64,33.72,158
20171001|2017-07-10 10:30,10,33.76,33.94,33.76,33.88,133
20171001|2017-07-10 11:00,10,33.87,33.94,33.87,33.9,52
20171001|2017-07-10 11:30,10,33.88,34.02,33.88,33.96,145
20171001|2017-07-10 12:00,10,33.99,34,33.81,33.89,64
20171001|2017-07-10 12:30,10,33.88,33.96,33.86,33.95,95
20171001|2017-07-10 13:00,10,33.97,33.98,33.9,33.97,152
20171001|2017-07-10 19:00,11,34.14,34.16,34,34,9
20171001|2017-07-10 19:30,11,33.97,34.01,33.97,34,7
20171001|2017-07-10 20:00,11,33.97,34.01,33.96,34,20
20171001|2017-07-10 20:30,11,34,34,33.96,33.96,3
20171001|2017-07-10 21:00,11,33.95,33.95,33.89,33.89,3
20171001|2017-07-10 21:30,11,33.89,33.9,33.88,33.88,65
20171001|2017-07-10 22:00,11,33.87,33.87,33.87,33.87,1
20171001|2017-07-10 22:30,11,33.87,33.87,33.83,33.83,56
20171001|2017-07-10 23:30,11,33.84,33.84,33.8,33.8,3
20171001|2017-07-11 00:00,11,33.81,33.81,33.78,33.78,6
20171001|2017-07-11 00:30,11,33.64,33.64,33.54,33.56,12
20171001|2017-07-11 01:00,11,33.56,33.59,33.56,33.59,10
20171001|2017-07-11 02:00,11,33.79,33.8,33.77,33.77,16
20171001|2017-07-11 02:30,11,33.72,33.86,33.72,33.8,81
20171001|2017-07-11 03:00,11,33.73,33.73,33.64,33.69,24
20171001|2017-07-11 03:30,11,33.68,33.68,33.65,33.65,8
20171001|2017-07-11 04:00,11,33.66,33.66,33.66,33.66,2
20171001|2017-07-11 04:30,11,33.65,33.65,33.65,33.65,1
20171001|2017-07-11 05:00,11,33.61,33.61,33.61,33.61,2
20171001|2017-07-11 05:30,11,33.59,33.59,33.59,33.59,1
20171001|2017-07-11 06:00,11,33.56,33.57,33.5,33.57,20
20171001|2017-07-11 06:30,11,33.56,33.56,33.51,33.56,58
20171001|2017-07-11 07:00,11,33.53,33.86,33.53,33.78,44
20171001|2017-07-11 07:30,11,33.75,33.75,33.65,33.69,17
20171001|2017-07-11 08:30,11,33.6,33.86,33.6,33.83,114
20171001|2017-07-11 09:00,11,33.85,33.85,33.69,33.84,51
20171001|2017-07-11 09:30,11,33.83,34,33.83,33.92,69
20171001|2017-07-11 10:00,11,33.93,33.94,33.86,33.93,30
20171001|2017-07-11 10:30,11,33.91,33.95,33.86,33.94,30
20171001|2017-07-11 11:00,11,33.96,33.98,33.83,33.87,101
20171001|2017-07-11 11:30,11,33.89,33.98,33.86,33.98,55
20171001|2017-07-11 12:00,11,33.95,34.02,33.94,33.99,121
20171001|2017-07-11 12:30,11,33.99,34.04,33.98,34.03,117
20171001|2017-07-11 13:00,11,34.04,34.11,33.94,34.03,131
20171001|2017-07-11 19:00,12,34.01,34.01,33.99,33.99,8
20171001|2017-07-11 20:00,12,33.96,33.98,33.96,33.98,2
20171001|2017-07-11 21:00,12,33.98,33.98,33.98,33.98,1
20171001|2017-07-11 22:30,12,33.98,33.98,33.98,33.98,5
20171001|2017-07-11 23:00,12,33.98,33.98,33.98,33.98,1
20171001|2017-07-12 00:30,12,33.9,33.91,33.9,33.91,4
20171001|2017-07-12 01:00,12,33.88,33.88,33.86,33.87,4
20171001|2017-07-12 01:30,12,33.87,33.87,33.87,33.87,1
20171001|2017-07-12 02:00,12,33.9,33.9,33.84,33.84,7
20171001|2017-07-12 02:30,12,33.82,33.82,33.79,33.79,18
20171001|2017-07-12 03:00,12,33.83,33.86,33.82,33.86,33
20171001|2017-07-12 03:30,12,33.86,33.86,33.79,33.79,11
20171001|2017-07-12 04:00,12,33.76,33.84,33.76,33.84,7
20171001|2017-07-12 04:30,12,33.83,33.83,33.77,33.77,6
20171001|2017-07-12 05:00,12,33.8,33.84,33.8,33.82,11
20171001|2017-07-12 05:30,12,33.81,33.81,33.75,33.78,8
20171001|2017-07-12 06:00,12,33.82,33.82,33.78,33.78,4
20171001|2017-07-12 06:30,12,33.79,33.79,33.73,33.73,32
20171001|2017-07-12 07:00,12,33.73,33.81,33.72,33.81,21
20171001|2017-07-12 07:30,12,33.79,33.86,33.79,33.86,7
20171001|2017-07-12 08:30,12,33.9,33.92,33.69,33.91,152
20171001|2017-07-12 09:00,12,33.92,33.98,33.8,33.95,141
20171001|2017-07-12 09:30,12,33.94,33.95,33.88,33.89,47
20171001|2017-07-12 10:00,12,33.89,33.89,33.81,33.82,301
20171001|2017-07-12 10:30,12,33.79,33.9,33.75,33.9,88
20171001|2017-07-12 11:00,12,33.91,34.05,33.76,33.76,177
20171001|2017-07-12 11:30,12,33.87,33.89,33.58,33.81,175
20171001|2017-07-12 12:00,12,33.79,33.82,33.61,33.71,130
20171001|2017-07-12 12:30,12,33.75,33.87,33.73,33.84,67
20171001|2017-07-12 13:00,12,33.86,33.92,33.71,33.78,206
20171001|2017-07-12 19:00,13,33.78,33.78,33.47,33.64,49
20171001|2017-07-12 19:30,13,33.52,33.52,33.52,33.52,1
20171001|2017-07-12 21:00,13,33.51,33.51,33.48,33.48,3
20171001|2017-07-12 21:30,13,33.46,33.46,33.37,33.37,10
20171001|2017-07-12 22:00,13,33.38,33.42,33.38,33.42,14
20171001|2017-07-12 23:00,13,33.45,33.49,33.45,33.49,6
20171001|2017-07-13 00:30,13,33.51,33.51,33.51,33.51,1
20171001|2017-07-13 01:00,13,33.42,33.43,33.42,33.43,7
20171001|2017-07-13 01:30,13,33.47,33.47,33.45,33.45,2
20171001|2017-07-13 02:00,13,33.47,33.47,33.47,33.47,10
20171001|2017-07-13 02:30,13,33.46,33.47,33.46,33.47,20
20171001|2017-07-13 03:00,13,33.44,33.45,33.43,33.43,33
20171001|2017-07-13 04:30,13,33.42,33.42,33.42,33.42,1
20171001|2017-07-13 05:00,13,33.4,33.4,33.4,33.4,1
20171001|2017-07-13 05:30,13,33.41,33.41,33.38,33.39,5
20171001|2017-07-13 06:00,13,33.39,33.42,33.39,33.42,12
20171001|2017-07-13 06:30,13,33.43,33.48,33.41,33.42,20
20171001|2017-07-13 07:00,13,33.42,33.44,33.38,33.38,14
20171001|2017-07-13 07:30,13,33.38,33.4,33.35,33.38,146
20171001|2017-07-13 08:30,13,33.39,33.41,33.26,33.4,350
20171001|2017-07-13 09:00,13,33.39,33.56,33.38,33.55,109
20171001|2017-07-13 09:30,13,33.51,33.53,33.43,33.5,26
20171001|2017-07-13 10:00,13,33.53,33.57,33.47,33.47,22
20171001|2017-07-13 10:30,13,33.52,33.58,33.46,33.55,78
20171001|2017-07-13 11:00,13,33.56,33.56,33.43,33.5,80
20171001|2017-07-13 11:30,13,33.5,33.53,33.35,33.35,80
20171001|2017-07-13 12:00,13,33.35,33.37,33.29,33.37,145
20171001|2017-07-13 12:30,13,33.35,33.36,33.27,33.33,157
20171001|2017-07-13 13:00,13,33.34,33.39,33.24,33.35,189
20171001|2017-07-13 19:00,14,33.04,33.2,33.04,33.2,66
20171001|2017-07-13 19:30,14,33.18,33.2,33.18,33.2,4
20171001|2017-07-13 20:00,14,33.19,33.24,33.19,33.24,3
20171001|2017-07-13 20:30,14,33.17,33.17,33.14,33.17,8
20171001|2017-07-13 21:00,14,33.13,33.13,33.11,33.11,3
20171001|2017-07-13 21:30,14,33.15,33.2,33.15,33.2,7
20171001|2017-07-13 22:30,14,33.2,33.2,33.2,33.2,1
20171001|2017-07-13 23:30,14,33.26,33.28,33.24,33.24,4
20171001|2017-07-14 00:00,14,33.22,33.22,33.22,33.22,1
20171001|2017-07-14 00:30,14,33.28,33.29,33.28,33.29,2
20171001|2017-07-14 01:00,14,33.3,33.3,33.28,33.28,2
20171001|2017-07-14 01:30,14,33.27,33.31,33.27,33.28,15
20171001|2017-07-14 02:00,14,33.29,33.36,33.29,33.36,6
20171001|2017-07-14 02:30,14,33.35,33.36,33.35,33.36,5
20171001|2017-07-14 03:00,14,33.37,33.39,33.37,33.39,5
20171001|2017-07-14 03:30,14,33.39,33.41,33.39,33.39,8
20171001|2017-07-14 04:00,14,33.37,33.37,33.36,33.36,11
20171001|2017-07-14 04:30,14,33.38,33.38,33.36,33.37,4
20171001|2017-07-14 05:00,14,33.34,33.37,33.33,33.36,10
20171001|2017-07-14 05:30,14,33.38,33.4,33.33,33.33,7
20171001|2017-07-14 06:00,14,33.33,33.34,33.33,33.34,6
20171001|2017-07-14 06:30,14,33.34,33.36,33.33,33.34,20
20171001|2017-07-14 07:00,14,33.32,33.35,33.3,33.34,19
20171001|2017-07-14 07:30,14,33.35,33.41,33.35,33.41,16
20171001|2017-07-14 08:30,14,33.4,33.45,33.32,33.39,24
20171001|2017-07-14 09:00,14,33.37,33.44,33.3,33.42,94
20171001|2017-07-14 09:30,14,33.41,33.43,33.35,33.43,23
20171001|2017-07-14 10:00,14,33.49,33.52,33.43,33.48,85
20171001|2017-07-14 10:30,14,33.47,33.49,33.4,33.45,99
20171001|2017-07-14 11:00,14,33.47,33.47,33.35,33.41,41
20171001|2017-07-14 11:30,14,33.43,33.43,33.3,33.32,38
20171001|2017-07-14 12:00,14,33.34,33.4,33.34,33.38,33
20171001|2017-07-14 12:30,14,33.35,33.4,33.32,33.34,135
20171001|2017-07-14 13:00,14,33.37,33.66,33.33,33.64,167
20171001|2017-07-16 19:00,17,33.57,33.6,33.51,33.51,18
20171001|2017-07-16 19:30,17,33.48,33.51,33.48,33.51,3
20171001|2017-07-16 20:00,17,33.52,33.52,33.42,33.48,12
20171001|2017-07-16 21:00,17,33.47,33.47,33.47,33.47,2
20171001|2017-07-16 22:00,17,33.53,33.53,33.53,33.53,1
20171001|2017-07-17 01:00,17,33.44,33.44,33.44,33.44,1
20171001|2017-07-17 01:30,17,33.46,33.46,33.46,33.46,2
20171001|2017-07-17 02:00,17,33.43,33.43,33.43,33.43,1
20171001|2017-07-17 03:00,17,33.47,33.47,33.47,33.47,1
20171001|2017-07-17 03:30,17,33.46,33.46,33.4,33.42,57
20171001|2017-07-17 06:00,17,33.55,33.58,33.55,33.58,5
20171001|2017-07-17 06:30,17,33.51,33.53,33.5,33.53,5
20171001|2017-07-17 07:00,17,33.53,33.54,33.51,33.51,11
20171001|2017-07-17 07:30,17,33.51,33.53,33.5,33.5,12
20171001|2017-07-17 08:30,17,33.56,33.69,33.51,33.51,62
20171001|2017-07-17 09:00,17,33.5,33.51,33.42,33.48,49
20171001|2017-07-17 09:30,17,33.52,33.56,33.51,33.55,22
20171001|2017-07-17 10:00,17,33.59,33.65,33.57,33.63,24
20171001|2017-07-17 10:30,17,33.59,33.62,33.56,33.62,17
20171001|2017-07-17 11:00,17,33.62,33.63,33.46,33.49,110
20171001|2017-07-17 11:30,17,33.46,33.46,33.3,33.31,86
20171001|2017-07-17 12:00,17,33.32,33.32,33.28,33.3,20
20171001|2017-07-17 12:30,17,33.31,33.32,33.28,33.29,22
20171001|2017-07-17 13:00,17,33.29,33.32,33.19,33.26,345
20171001|2017-07-17 19:30,18,33.47,33.47,33.46,33.46,2
20171001|2017-07-17 20:00,18,33.43,33.43,33.43,33.43,1
20171001|2017-07-17 20:30,18,33.43,33.46,33.43,33.46,2
20171001|2017-07-17 21:00,18,33.47,33.49,33.43,33.43,10
20171001|2017-07-17 22:00,18,33.46,33.48,33.43,33.43,5
20171001|2017-07-17 23:00,18,33.45,33.45,33.45,33.45,1
20171001|2017-07-17 23:30,18,33.45,33.46,33.45,33.46,2
20171001|2017-07-18 00:00,18,33.44,33.44,33.44,33.44,1
20171001|2017-07-18 00:30,18,33.33,33.33,33.26,33.26,21
20171001|2017-07-18 01:30,18,33.34,33.34,33.33,33.34,17
20171001|2017-07-18 02:00,18,33.31,33.32,33.3,33.32,18
20171001|2017-07-18 02:30,18,33.33,33.36,33.33,33.36,3
20171001|2017-07-18 03:00,18,33.33,33.33,33.31,33.31,7
20171001|2017-07-18 03:30,18,33.41,33.42,33.41,33.42,4
20171001|2017-07-18 04:00,18,33.44,33.44,33.42,33.43,11
20171001|2017-07-18 04:30,18,33.43,33.48,33.43,33.48,12
20171001|2017-07-18 05:00,18,33.48,33.48,33.47,33.47,8
20171001|2017-07-18 05:30,18,33.49,33.49,33.49,33.49,1
20171001|2017-07-18 06:00,18,33.49,33.51,33.44,33.51,12
20171001|2017-07-18 06:30,18,33.53,33.53,33.5,33.5,4
20171001|2017-07-18 07:00,18,33.55,33.56,33.54,33.54,6
20171001|2017-07-18 07:30,18,33.53,33.56,33.53,33.56,2
20171001|2017-07-18 08:30,18,33.51,33.66,33.51,33.57,283
20171001|2017-07-18 09:00,18,33.63,33.63,33.59,33.6,102
20171001|2017-07-18 09:30,18,33.55,33.6,33.51,33.6,17
20171001|2017-07-18 10:00,18,33.59,33.68,33.59,33.66,50
20171001|2017-07-18 10:30,18,33.66,33.81,33.63,33.63,87
20171001|2017-07-18 11:00,18,33.61,33.67,33.5,33.52,169
20171001|2017-07-18 11:30,18,33.5,33.54,33.38,33.39,74
20171001|2017-07-18 12:00,18,33.43,33.47,33.41,33.46,32
20171001|2017-07-18 12:30,18,33.45,33.47,33.39,33.44,92
20171001|2017-07-18 13:00,18,33.42,33.42,33.32,33.41,233
20171001|2017-07-18 19:00,19,33.28,33.39,33.28,33.39,4
20171001|2017-07-18 19:30,19,33.33,33.33,33.33,33.33,1
20171001|2017-07-18 20:00,19,33.42,33.42,33.42,33.42,2
20171001|2017-07-18 20:30,19,33.36,33.36,33.32,33.32,3
20171001|2017-07-18 21:00,19,33.3,33.33,33.3,33.33,4
20171001|2017-07-18 21:30,19,33.33,33.33,33.32,33.32,4
20171001|2017-07-18 22:00,19,33.33,33.33,33.32,33.32,3
20171001|2017-07-18 23:00,19,33.3,33.3,33.3,33.3,2
20171001|2017-07-19 00:00,19,33.33,33.33,33.33,33.33,2
20171001|2017-07-19 00:30,19,33.32,33.32,33.32,33.32,1
20171001|2017-07-19 01:00,19,33.32,33.34,33.32,33.34,3
20171001|2017-07-19 01:30,19,33.34,33.35,33.34,33.35,9
20171001|2017-07-19 02:00,19,33.38,33.48,33.38,33.48,8
20171001|2017-07-19 02:30,19,33.43,33.46,33.43,33.46,3
20171001|2017-07-19 03:00,19,33.4,33.4,33.38,33.38,5
20171001|2017-07-19 03:30,19,33.4,33.4,33.4,33.4,3
20171001|2017-07-19 04:00,19,33.44,33.44,33.44,33.44,6
20171001|2017-07-19 04:30,19,33.49,33.51,33.46,33.49,7
20171001|2017-07-19 05:00,19,33.49,33.49,33.46,33.48,5
20171001|2017-07-19 06:00,19,33.45,33.47,33.44,33.44,20
20171001|2017-07-19 06:30,19,33.44,33.49,33.44,33.47,42
20171001|2017-07-19 07:00,19,33.46,33.46,33.42,33.45,4
20171001|2017-07-19 07:30,19,33.49,33.49,33.46,33.46,4
20171001|2017-07-19 08:30,19,33.53,33.72,33.48,33.62,85
20171001|2017-07-19 09:00,19,33.64,33.81,33.64,33.77,126
20171001|2017-07-19 09:30,19,33.77,33.9,33.72,33.74,80
20171001|2017-07-19 10:00,19,33.74,33.76,33.65,33.7,74
20171001|2017-07-19 10:30,19,33.67,33.67,33.52,33.59,108
20171001|2017-07-19 11:00,19,33.63,33.68,33.59,33.65,107
20171001|2017-07-19 11:30,19,33.64,33.7,33.63,33.67,24
20171001|2017-07-19 12:00,19,33.63,33.69,33.63,33.67,81
20171001|2017-07-19 12:30,19,33.65,33.65,33.6,33.63,59
20171001|2017-07-19 13:00,19,33.63,33.72,33.6,33.66,113
20171001|2017-07-19 19:00,20,33.69,33.69,33.66,33.68,6
20171001|2017-07-19 19:30,20,33.68,33.68,33.68,33.68,12
20171001|2017-07-19 20:00,20,33.68,33.76,33.68,33.76,2
20171001|2017-07-19 20:30,20,33.72,33.72,33.71,33.71,2
20171001|2017-07-19 21:00,20,33.71,33.71,33.71,33.71,2
20171001|2017-07-19 21:30,20,33.65,33.67,33.65,33.67,2
20171001|2017-07-20 00:00,20,33.69,33.69,33.69,33.69,1
20171001|2017-07-20 00:30,20,33.68,33.68,33.68,33.68,2
20171001|2017-07-20 02:00,20,33.71,33.71,33.71,33.71,1
20171001|2017-07-20 02:30,20,33.76,33.76,33.76,33.76,1
20171001|2017-07-20 03:00,20,33.74,33.78,33.74,33.78,7
20171001|2017-07-20 03:30,20,33.76,33.84,33.75,33.84,10
20171001|2017-07-20 04:00,20,33.84,33.86,33.84,33.86,3
20171001|2017-07-20 04:30,20,33.85,33.95,33.83,33.95,9
20171001|2017-07-20 05:00,20,33.94,33.95,33.91,33.94,14
20171001|2017-07-20 05:30,20,33.91,33.93,33.91,33.93,2
20171001|2017-07-20 06:00,20,33.95,33.98,33.95,33.95,28
20171001|2017-07-20 06:30,20,33.94,33.95,33.94,33.95,4
20171001|2017-07-20 07:00,20,33.91,33.96,33.91,33.96,7
20171001|2017-07-20 07:30,20,33.96,33.98,33.91,33.93,20
20171001|2017-07-20 08:30,20,34.03,34.05,33.82,33.89,301
20171001|2017-07-20 09:00,20,33.89,34.11,33.89,34.02,46
20171001|2017-07-20 09:30,20,34.07,34.19,34.03,34.19,41
20171001|2017-07-20 10:00,20,34.17,34.18,33.94,34.02,308
20171001|2017-07-20 10:30,20,33.97,34.07,33.97,33.99,22
20171001|2017-07-20 11:00,20,33.99,34.16,33.99,34.11,82
20171001|2017-07-20 11:30,20,34.14,34.14,34.05,34.11,55
20171001|2017-07-20 12:00,20,34.11,34.13,34.05,34.13,43
20171001|2017-07-20 12:30,20,34.12,34.16,34.06,34.1,252
20171001|2017-07-20 13:00,20,34.09,34.28,34.05,34.18,261
20171001|2017-07-20 19:00,21,34.1,34.1,34.1,34.1,1
20171001|2017-07-20 19:30,21,34.09,34.14,34.09,34.14,113
20171001|2017-07-20 20:00,21,34.07,34.07,34.04,34.04,3
20171001|2017-07-20 20:30,21,34.09,34.09,34.05,34.05,2
20171001|2017-07-20 21:00,21,34.09,34.09,34.09,34.09,4
20171001|2017-07-20 21:30,21,34.01,34.01,33.95,33.95,135
20171001|2017-07-20 22:00,21,33.91,33.91,33.91,33.91,1
20171001|2017-07-20 23:30,21,33.95,33.95,33.95,33.95,1
20171001|2017-07-21 01:30,21,34.07,34.07,34.07,34.07,1
20171001|2017-07-21 02:00,21,34.02,34.03,33.99,33.99,12
20171001|2017-07-21 02:30,21,33.97,33.97,33.97,33.97,2
20171001|2017-07-21 03:00,21,34,34.02,33.98,33.98,6
20171001|2017-07-21 04:00,21,34.02,34.06,34.02,34.06,9
20171001|2017-07-21 04:30,21,34.04,34.04,33.97,34.01,7
20171001|2017-07-21 05:00,21,34.03,34.06,34.03,34.06,5
20171001|2017-07-21 05:30,21,34.05,34.06,34.03,34.03,10
20171001|2017-07-21 06:00,21,33.98,33.98,33.98,33.98,3
20171001|2017-07-21 06:30,21,33.99,33.99,33.99,33.99,1
20171001|2017-07-21 07:00,21,34.04,34.08,34.03,34.08,17
20171001|2017-07-21 07:30,21,34.07,34.08,34.05,34.07,6
20171001|2017-07-21 08:30,21,34.11,34.16,33.98,34.1,225
20171001|2017-07-21 09:00,21,34.01,34.06,33.94,33.97,113
20171001|2017-07-21 09:30,21,33.95,33.97,33.9,33.92,471
20171001|2017-07-21 10:00,21,33.92,33.96,33.91,33.93,125
20171001|2017-07-21 10:30,21,33.92,33.98,33.89,33.97,33
20171001|2017-07-21 11:00,21,33.96,34.01,33.93,33.93,19
20171001|2017-07-21 11:30,21,33.97,34.04,33.97,34.04,20
20171001|2017-07-21 12:00,21,34.06,34.06,33.97,33.98,16
20171001|2017-07-21 12:30,21,33.98,34.05,33.98,34.03,39
20171001|2017-07-21 13:00,21,34.02,34.07,33.98,34.06,254
20171001|2017-07-23 19:00,24,33.82,33.86,33.82,33.83,8
20171001|2017-07-23 19:30,24,33.8,33.8,33.79,33.79,3
20171001|2017-07-23 20:00,24,33.76,33.78,33.57,33.6,107
20171001|2017-07-23 20:30,24,33.62,33.65,33.55,33.56,29
20171001|2017-07-23 21:00,24,33.51,33.52,33.48,33.52,20
20171001|2017-07-23 21:30,24,33.51,33.54,33.51,33.54,6
20171001|2017-07-23 23:00,24,33.66,33.68,33.66,33.68,4
20171001|2017-07-23 23:30,24,33.67,33.67,33.67,33.67,2
20171001|2017-07-24 00:30,24,33.62,33.62,33.62,33.62,1
20171001|2017-07-24 01:00,24,33.62,33.62,33.58,33.59,27
20171001|2017-07-24 01:30,24,33.56,33.57,33.56,33.57,5
20171001|2017-07-24 02:00,24,33.61,33.61,33.61,33.61,1
20171001|2017-07-24 02:30,24,33.64,33.64,33.63,33.63,3
20171001|2017-07-24 03:30,24,33.68,33.7,33.68,33.68,21
20171001|2017-07-24 04:00,24,33.71,33.73,33.69,33.69,15
20171001|2017-07-24 04:30,24,33.64,33.65,33.62,33.62,9
20171001|2017-07-24 05:00,24,33.63,33.64,33.62,33.64,11
20171001|2017-07-24 05:30,24,33.62,33.64,33.6,33.64,4
20171001|2017-07-24 06:00,24,33.64,33.79,33.64,33.78,8
20171001|2017-07-24 06:30,24,33.78,33.78,33.7,33.74,53
20171001|2017-07-24 07:00,24,33.63,33.71,33.63,33.67,9
20171001|2017-07-24 07:30,24,33.7,33.71,33.67,33.67,23
20171001|2017-07-24 08:30,24,33.66,33.79,33.57,33.68,133
20171001|2017-07-24 09:00,24,33.65,33.7,33.58,33.66,189
20171001|2017-07-24 09:30,24,33.64,33.74,33.62,33.7,150
20171001|2017-07-24 10:00,24,33.72,33.78,33.68,33.76,98
20171001|2017-07-24 10:30,24,33.79,33.79,33.72,33.76,94
20171001|2017-07-24 11:00,24,33.75,33.8,33.74,33.74,84
20171001|2017-07-24 11:30,24,33.75,33.79,33.71,33.71,31
20171001|2017-07-24 12:00,24,33.74,33.74,33.7,33.71,19
20171001|2017-07-24 12:30,24,33.71,33.78,33.67,33.74,225
20171001|2017-07-24 13:00,24,33.75,33.86,33.72,33.85,219
20171001|2017-07-24 19:00,25,34.17,34.33,34.1,34.19,131
20171001|2017-07-24 19:30,25,34.18,34.18,34.13,34.13,5
20171001|2017-07-24 20:00,25,34.05,34.07,34.01,34.01,30
20171001|2017-07-24 20:30,25,34.03,34.03,34,34,9
20171001|2017-07-24 21:00,25,34.07,34.07,34.07,34.07,1
20171001|2017-07-24 21:30,25,34.05,34.08,34.05,34.08,5
20171001|2017-07-24 22:30,25,34.06,34.08,34.06,34.08,8
20171001|2017-07-24 23:00,25,34.08,34.09,34.08,34.09,3
20171001|2017-07-24 23:30,25,34.13,34.13,34.12,34.12,2
20171001|2017-07-25 01:00,25,34.15,34.18,34.15,34.18,4
20171001|2017-07-25 01:30,25,34.17,34.19,34.15,34.15,7
20171001|2017-07-25 02:00,25,34.13,34.19,34.11,34.11,7
20171001|2017-07-25 02:30,25,34.13,34.13,34.07,34.07,7
20171001|2017-07-25 03:00,25,34.06,34.06,34.03,34.04,65
20171001|2017-07-25 03:30,25,34.01,34.03,33.97,34.03,202
20171001|2017-07-25 04:00,25,34.05,34.1,34.05,34.1,5
20171001|2017-07-25 04:30,25,34.11,34.18,34.11,34.15,128
20171001|2017-07-25 05:00,25,34.15,34.15,34.09,34.09,7
20171001|2017-07-25 05:30,25,34.1,34.13,34.1,34.11,20
20171001|2017-07-25 06:00,25,34.11,34.11,34.06,34.08,21
20171001|2017-07-25 06:30,25,34.05,34.07,34.05,34.07,26
20171001|2017-07-25 07:00,25,34.09,34.11,34.09,34.1,11
20171001|2017-07-25 07:30,25,34.09,34.09,34.04,34.04,4
20171001|2017-07-25 08:30,25,34.11,34.15,34.01,34.09,123
20171001|2017-07-25 09:00,25,34.08,34.08,33.88,33.98,93
20171001|2017-07-25 09:30,25,33.97,34.08,33.9,33.95,102
20171001|2017-07-25 10:00,25,33.95,34.01,33.93,34,61
20171001|2017-07-25 10:30,25,34,34.09,33.97,34.08,94
20171001|2017-07-25 11:00,25,34.09,34.1,34.01,34.03,61
20171001|2017-07-25 11:30,25,34.03,34.03,33.94,33.95,79
20171001|2017-07-25 12:00,25,33.96,34.04,33.96,34.04,49
20171001|2017-07-25 12:30,25,34.01,34.01,33.9,33.91,41
20171001|2017-07-25 13:00,25,33.91,33.91,33.68,33.72,381
20171001|2017-07-25 19:00,26,33.73,33.73,33.66,33.73,194
20171001|2017-07-25 20:00,26,33.81,33.88,33.81,33.85,4
20171001|2017-07-25 20:30,26,33.83,33.85,33.83,33.85,2
20171001|2017-07-25 21:30,26,33.78,33.85,33.76,33.81,254
20171001|2017-07-25 22:00,26,33.79,33.81,33.79,33.81,2
20171001|2017-07-25 22:30,26,33.78,33.81,33.77,33.79,61
20171001|2017-07-25 23:30,26,33.77,33.79,33.77,33.79,6
20171001|2017-07-26 00:00,26,33.74,33.74,33.74,33.74,2
20171001|2017-07-26 00:30,26,33.74,33.75,33.66,33.66,29
20171001|2017-07-26 01:00,26,33.69,33.69,33.69,33.69,1
20171001|2017-07-26 02:00,26,33.69,33.69,33.62,33.65,30
20171001|2017-07-26 02:30,26,33.68,33.78,33.68,33.78,38
20171001|2017-07-26 03:00,26,33.8,33.8,33.78,33.79,33
20171001|2017-07-26 03:30,26,33.78,33.78,33.75,33.75,40
20171001|2017-07-26 04:00,26,33.8,33.84,33.8,33.83,109
20171001|2017-07-26 04:30,26,33.83,33.87,33.83,33.86,115
20171001|2017-07-26 05:00,26,33.88,33.97,33.88,33.94,13
20171001|2017-07-26 06:00,26,33.96,33.96,33.76,33.89,27
20171001|2017-07-26 06:30,26,33.86,33.89,33.73,33.81,49
20171001|2017-07-26 07:00,26,33.82,33.82,33.7,33.74,59
20171001|2017-07-26 07:30,26,33.72,33.76,33.7,33.73,40
20171001|2017-07-26 08:30,26,33.74,33.96,33.71,33.96,100
20171001|2017-07-26 09:00,26,33.96,33.97,33.79,33.84,55
20171001|2017-07-26 09:30,26,33.86,33.93,33.86,33.88,102
20171001|2017-07-26 10:00,26,33.9,33.9,33.75,33.75,53
20171001|2017-07-26 10:30,26,33.77,33.88,33.74,33.86,45
20171001|2017-07-26 11:00,26,33.88,33.93,33.87,33.93,46
20171001|2017-07-26 11:30,26,33.94,33.97,33.92,33.97,23
20171001|2017-07-26 12:00,26,33.95,34.06,33.95,34,38
20171001|2017-07-26 12:30,26,34.01,34.03,33.94,34.02,46
20171001|2017-07-26 13:00,26,34.03,34.11,33.9,34.01,311
20171001|2017-07-26 19:00,27,34.08,34.08,34.02,34.02,2
20171001|2017-07-26 19:30,27,34.07,34.07,34.07,34.07,1
20171001|2017-07-26 20:00,27,34.02,34.13,34.02,34.13,7
20171001|2017-07-26 20:30,27,34.09,34.1,34.07,34.07,4
20171001|2017-07-26 21:00,27,34.1,34.1,34.06,34.08,15
20171001|2017-07-26 21:30,27,34.06,34.14,34.06,34.08,7
20171001|2017-07-26 22:00,27,34.1,34.13,34.09,34.09,4
20171001|2017-07-26 22:30,27,34.12,34.12,34.11,34.11,2
20171001|2017-07-26 23:30,27,34.1,34.1,34.1,34.1,1
20171001|2017-07-27 00:30,27,34.11,34.12,34.11,34.12,2
20171001|2017-07-27 01:30,27,34.13,34.13,34.09,34.11,5
20171001|2017-07-27 02:00,27,34.17,34.21,34.17,34.21,193
20171001|2017-07-27 02:30,27,34.18,34.26,34.18,34.24,12
20171001|2017-07-27 03:00,27,34.29,34.42,34.29,34.4,19
20171001|2017-07-27 03:30,27,34.4,34.4,34.4,34.4,6
20171001|2017-07-27 04:00,27,34.31,34.32,34.31,34.32,6
20171001|2017-07-27 04:30,27,34.3,34.3,34.29,34.29,3
20171001|2017-07-27 05:30,27,34.27,34.27,34.27,34.27,1
20171001|2017-07-27 06:30,27,34.27,34.27,34.21,34.24,26
20171001|2017-07-27 07:00,27,34.25,34.25,34.17,34.18,17
20171001|2017-07-27 07:30,27,34.19,34.23,34.18,34.23,7
20171001|2017-07-27 08:30,27,34.22,34.37,34.2,34.23,125
20171001|2017-07-27 09:00,27,34.2,34.26,34.17,34.18,96
20171001|2017-07-27 09:30,27,34.21,34.23,34,34.05,436
20171001|2017-07-27 10:00,27,34.03,34.07,33.87,33.94,87
20171001|2017-07-27 10:30,27,33.95,33.99,33.92,33.96,274
20171001|2017-07-27 11:00,27,33.98,34.01,33.95,33.99,31
20171001|2017-07-27 11:30,27,33.96,34.03,33.96,34.01,56
20171001|2017-07-27 12:00,27,33.99,34.05,33.95,34.04,90
20171001|2017-07-27 12:30,27,34.05,34.1,34.04,34.04,267
20171001|2017-07-27 13:00,27,34.02,34.09,34.01,34.05,80
20171001|2017-07-27 18:30,28,34.02,34.02,34.02,34.02,8
20171001|2017-07-27 19:00,28,34.04,34.04,34.04,34.04,2
20171001|2017-07-27 19:30,28,33.99,33.99,33.97,33.97,2
20171001|2017-07-27 20:00,28,33.94,33.94,33.9,33.9,5
20171001|2017-07-27 20:30,28,33.87,33.87,33.81,33.86,14
20171001|2017-07-27 22:00,28,33.88,33.88,33.79,33.79,23
20171001|2017-07-27 22:30,28,33.79,33.88,33.79,33.88,111
20171001|2017-07-27 23:00,28,33.88,33.9,33.87,33.87,70
20171001|2017-07-27 23:30,28,33.87,33.91,33.87,33.91,18
20171001|2017-07-28 00:00,28,33.9,33.9,33.88,33.88,25
20171001|2017-07-28 00:30,28,33.88,33.88,33.88,33.88,1
20171001|2017-07-28 01:00,28,33.93,33.93,33.9,33.9,45
20171001|2017-07-28 02:00,28,33.86,33.98,33.85,33.95,83
20171001|2017-07-28 02:30,28,33.97,33.97,33.95,33.95,67
20171001|2017-07-28 03:00,28,33.97,33.99,33.96,33.96,25
20171001|2017-07-28 03:30,28,33.96,33.99,33.95,33.95,15
20171001|2017-07-28 04:00,28,33.93,33.98,33.92,33.98,9
20171001|2017-07-28 04:30,28,33.97,33.97,33.92,33.92,13
20171001|2017-07-28 05:00,28,33.91,33.93,33.9,33.92,11
20171001|2017-07-28 05:30,28,33.94,33.95,33.92,33.92,10
20171001|2017-07-28 06:00,28,33.95,33.96,33.95,33.96,2
20171001|2017-07-28 07:00,28,33.95,33.95,33.92,33.92,6
20171001|2017-07-28 07:30,28,33.91,33.93,33.91,33.93,2
20171001|2017-07-28 08:30,28,33.9,34,33.88,34,414
20171001|2017-07-28 09:00,28,34,34.06,33.95,34.06,290
20171001|2017-07-28 09:30,28,34.05,34.06,34.01,34.06,293
20171001|2017-07-28 10:00,28,34.1,34.28,34.1,34.28,137
20171001|2017-07-28 10:30,28,34.27,34.4,34.2,34.4,786
20171001|2017-07-28 11:00,28,34.38,35.4,34.38,35.12,6112
20171001|2017-07-28 11:30,28,35.11,35.22,34.96,35.03,955
20171001|2017-07-28 12:00,28,34.99,35.08,34.86,35,225
20171001|2017-07-28 12:30,28,34.98,35.07,34.94,34.98,136
20171001|2017-07-28 13:00,28,35,35.02,34.77,34.82,509
20171001|2017-07-30 19:00,31,34.63,34.7,34.56,34.65,31
20171001|2017-07-30 19:30,31,34.68,34.73,34.68,34.73,9
20171001|2017-07-30 20:00,31,34.6,34.65,34.6,34.6,31
20171001|2017-07-30 20:30,31,34.61,34.66,34.61,34.66,3
20171001|2017-07-30 21:00,31,34.68,34.71,34.68,34.71,4
20171001|2017-07-30 21:30,31,34.64,34.7,34.64,34.7,5
20171001|2017-07-30 22:00,31,34.65,34.7,34.65,34.69,6
20171001|2017-07-30 23:30,31,34.7,34.7,34.7,34.7,1
20171001|2017-07-31 00:30,31,34.69,34.69,34.69,34.69,2
20171001|2017-07-31 01:30,31,34.71,34.74,34.71,34.74,4
20171001|2017-07-31 02:00,31,34.71,34.71,34.71,34.71,1
20171001|2017-07-31 02:30,31,34.71,34.76,34.71,34.74,172
20171001|2017-07-31 03:00,31,34.74,34.76,34.74,34.76,24
20171001|2017-07-31 03:30,31,34.78,34.8,34.74,34.74,13
20171001|2017-07-31 04:00,31,34.72,34.72,34.72,34.72,1
20171001|2017-07-31 04:30,31,34.76,34.76,34.71,34.71,10
20171001|2017-07-31 05:00,31,34.65,34.67,34.64,34.64,6
20171001|2017-07-31 05:30,31,34.63,34.63,34.59,34.6,19
20171001|2017-07-31 06:00,31,34.61,34.61,34.54,34.6,20
20171001|2017-07-31 06:30,31,34.65,34.65,34.65,34.65,1
20171001|2017-07-31 07:00,31,34.72,34.72,34.69,34.72,10
20171001|2017-07-31 07:30,31,34.67,34.68,34.61,34.64,22
20171001|2017-07-31 08:30,31,34.65,34.71,34.58,34.68,89
20171001|2017-07-31 09:00,31,34.73,34.97,34.73,34.93,200
20171001|2017-07-31 09:30,31,34.94,34.95,34.79,34.82,203
20171001|2017-07-31 10:00,31,34.83,34.99,34.8,34.99,261
20171001|2017-07-31 10:30,31,35.02,35.02,34.9,34.98,105
20171001|2017-07-31 11:00,31,34.99,35.06,34.97,34.98,39
20171001|2017-07-31 11:30,31,34.98,34.98,34.85,34.86,308
20171001|2017-07-31 12:00,31,34.9,34.92,34.81,34.87,56
20171001|2017-07-31 12:30,31,34.87,34.94,34.82,34.94,92
20171001|2017-07-31 13:00,31,34.96,35.04,34.89,34.98,220
20171001|2017-07-31 19:00,1,34.54,34.79,34.54,34.73,31
20171001|2017-07-31 19:30,1,34.77,34.78,34.77,34.78,5
20171001|2017-07-31 20:00,1,34.85,34.94,34.81,34.9,15
20171001|2017-07-31 21:00,1,34.91,34.91,34.88,34.88,7
20171001|2017-07-31 21:30,1,34.9,34.93,34.88,34.9,59
20171001|2017-07-31 22:00,1,34.94,34.94,34.91,34.92,17
20171001|2017-07-31 22:30,1,34.91,34.93,34.9,34.9,7
20171001|2017-07-31 23:00,1,34.9,34.9,34.9,34.9,1
20171001|2017-08-01 00:00,1,34.9,34.9,34.88,34.88,6
20171001|2017-08-01 00:30,1,34.87,34.87,34.83,34.84,9
20171001|2017-08-01 01:00,1,34.87,34.87,34.82,34.82,9
20171001|2017-08-01 01:30,1,34.81,34.81,34.79,34.79,3
20171001|2017-08-01 02:00,1,34.85,34.85,34.77,34.77,17
20171001|2017-08-01 02:30,1,34.77,34.79,34.75,34.79,7
20171001|2017-08-01 03:30,1,34.75,34.75,34.71,34.72,18
20171001|2017-08-01 04:00,1,34.73,34.73,34.71,34.71,4
20171001|2017-08-01 05:00,1,34.63,34.63,34.62,34.62,6
20171001|2017-08-01 06:00,1,34.61,34.68,34.61,34.67,33
20171001|2017-08-01 06:30,1,34.67,34.68,34.63,34.65,28
20171001|2017-08-01 07:00,1,34.61,34.61,34.57,34.58,21
20171001|2017-08-01 07:30,1,34.57,34.57,34.55,34.56,26
20171001|2017-08-01 08:30,1,34.59,34.61,34.22,34.24,543
20171001|2017-08-01 09:00,1,34.23,34.24,34.15,34.2,334
20171001|2017-08-01 09:30,1,34.19,34.31,34.15,34.3,263
20171001|2017-08-01 10:00,1,34.28,34.32,34.23,34.24,60
20171001|2017-08-01 10:30,1,34.21,34.33,34.17,34.33,271
20171001|2017-08-01 11:00,1,34.31,34.34,34.17,34.2,352
20171001|2017-08-01 11:30,1,34.19,34.21,34.12,34.19,293
20171001|2017-08-01 12:00,1,34.18,34.2,34.14,34.14,198
20171001|2017-08-01 12:30,1,34.13,34.16,34.04,34.04,273
20171001|2017-08-01 13:00,1,34.04,34.13,34.04,34.07,258
20171001|2017-08-01 19:00,2,34.09,34.14,34.07,34.08,18
20171001|2017-08-01 19:30,2,34.11,34.11,34.11,34.11,1
20171001|2017-08-01 20:00,2,34.18,34.2,34.18,34.2,18
20171001|2017-08-01 20:30,2,34.2,34.23,34.2,34.23,10
20171001|2017-08-01 21:30,2,34.2,34.25,34.2,34.25,69
20171001|2017-08-01 23:00,2,34.21,34.21,34.16,34.2,13
20171001|2017-08-01 23:30,2,34.18,34.21,34.18,34.21,5
20171001|2017-08-02 00:30,2,34.21,34.27,34.21,34.27,84
20171001|2017-08-02 01:00,2,34.26,34.34,34.26,34.31,13
20171001|2017-08-02 01:30,2,34.29,34.3,34.28,34.28,10
20171001|2017-08-02 02:00,2,34.28,34.3,34.27,34.27,19
20171001|2017-08-02 02:30,2,34.24,34.26,34.24,34.25,14
20171001|2017-08-02 03:00,2,34.3,34.3,34.29,34.3,81
20171001|2017-08-02 03:30,2,34.29,34.35,34.29,34.29,22
20171001|2017-08-02 04:00,2,34.3,34.31,34.29,34.29,24
20171001|2017-08-02 04:30,2,34.27,34.28,34.25,34.26,16
20171001|2017-08-02 05:00,2,34.28,34.29,34.22,34.28,24
20171001|2017-08-02 05:30,2,34.31,34.32,34.29,34.29,14
20171001|2017-08-02 06:00,2,34.29,34.29,34.25,34.25,21
20171001|2017-08-02 06:30,2,34.28,34.3,34.26,34.3,18
20171001|2017-08-02 07:00,2,34.28,34.3,34.27,34.27,43
20171001|2017-08-02 07:30,2,34.3,34.32,34.27,34.32,31
20171001|2017-08-02 08:30,2,34.32,34.41,34.26,34.28,561
20171001|2017-08-02 09:00,2,34.29,34.36,34.22,34.25,108
20171001|2017-08-02 09:30,2,34.26,34.35,34.19,34.34,245
20171001|2017-08-02 10:00,2,34.33,34.4,34.3,34.38,128
20171001|2017-08-02 10:30,2,34.39,34.4,34.33,34.37,324
20171001|2017-08-02 11:00,2,34.37,34.37,34.2,34.25,627
20171001|2017-08-02 11:30,2,34.27,34.3,34.16,34.21,317
20171001|2017-08-02 12:00,2,34.22,34.34,34.21,34.31,165
20171001|2017-08-02 12:30,2,34.33,34.38,34.3,34.35,79
20171001|2017-08-02 13:00,2,34.36,34.4,34.3,34.33,296
20171001|2017-08-02 19:00,3,34.33,34.33,34.32,34.32,7
20171001|2017-08-02 19:30,3,34.32,34.32,34.32,34.32,1
20171001|2017-08-02 20:00,3,34.34,34.38,34.31,34.31,6
20171001|2017-08-02 22:00,3,34.34,34.34,34.33,34.33,2
20171001|2017-08-02 22:30,3,34.3,34.3,34.3,34.3,1
20171001|2017-08-02 23:00,3,34.27,34.28,34.27,34.28,3
20171001|2017-08-02 23:30,3,34.27,34.28,34.27,34.27,5
20171001|2017-08-03 00:00,3,34.28,34.28,34.28,34.28,1
20171001|2017-08-03 00:30,3,34.31,34.31,34.31,34.31,1
20171001|2017-08-03 01:00,3,34.29,34.29,34,34.02,58
20171001|2017-08-03 01:30,3,33.99,33.99,33.94,33.94,8
20171001|2017-08-03 02:00,3,33.93,34.01,33.93,34.01,16
20171001|2017-08-03 02:30,3,34,34.02,33.93,33.93,94
20171001|2017-08-03 03:00,3,33.93,33.97,33.91,33.96,43
20171001|2017-08-03 03:30,3,33.96,33.99,33.95,33.99,66
20171001|2017-08-03 04:00,3,33.98,34.02,33.94,33.94,176
20171001|2017-08-03 04:30,3,33.93,33.93,33.83,33.83,49
20171001|2017-08-03 05:00,3,33.84,33.86,33.72,33.86,85
20171001|2017-08-03 05:30,3,33.83,33.9,33.83,33.9,23
20171001|2017-08-03 06:00,3,33.89,33.89,33.82,33.82,112
20171001|2017-08-03 06:30,3,33.81,33.86,33.8,33.85,33
20171001|2017-08-03 07:00,3,33.86,33.86,33.75,33.82,77
20171001|2017-08-03 07:30,3,33.84,33.89,33.81,33.84,44
20171001|2017-08-03 08:30,3,33.84,33.88,33.76,33.82,425
20171001|2017-08-03 09:00,3,33.82,33.82,33.67,33.67,204
20171001|2017-08-03 09:30,3,33.68,33.82,33.61,33.76,566
20171001|2017-08-03 10:00,3,33.76,33.89,33.76,33.8,278
20171001|2017-08-03 10:30,3,33.78,33.78,33.67,33.69,447
20171001|2017-08-03 11:00,3,33.69,33.7,33.58,33.59,215
20171001|2017-08-03 11:30,3,33.59,33.65,33.5,33.5,502
20171001|2017-08-03 12:00,3,33.49,33.57,33.44,33.5,218
20171001|2017-08-03 12:30,3,33.47,33.52,33.47,33.51,283
20171001|2017-08-03 13:00,3,33.51,33.66,33.51,33.59,797
20171001|2017-08-03 19:00,4,33.58,33.58,33.4,33.44,90
20171001|2017-08-03 19:30,4,33.46,33.47,33.42,33.42,3
20171001|2017-08-03 20:00,4,33.42,33.55,33.42,33.54,6
20171001|2017-08-03 20:30,4,33.58,33.58,33.58,33.58,1
20171001|2017-08-03 21:00,4,33.67,33.7,33.67,33.7,6
20171001|2017-08-03 21:30,4,33.71,33.71,33.71,33.71,2
20171001|2017-08-03 22:00,4,33.62,33.62,33.57,33.57,11
20171001|2017-08-03 22:30,4,33.56,33.61,33.54,33.61,11
20171001|2017-08-03 23:00,4,33.62,33.64,33.62,33.63,7
20171001|2017-08-03 23:30,4,33.62,33.62,33.62,33.62,42
20171001|2017-08-04 00:00,4,33.62,33.62,33.62,33.62,1
20171001|2017-08-04 01:00,4,33.61,33.62,33.6,33.6,5
20171001|2017-08-04 01:30,4,33.64,33.64,33.64,33.64,4
20171001|2017-08-04 02:00,4,33.65,33.66,33.6,33.6,9
20171001|2017-08-04 02:30,4,33.59,33.59,33.53,33.53,7
20171001|2017-08-04 03:00,4,33.54,33.59,33.54,33.59,185
20171001|2017-08-04 03:30,4,33.54,33.64,33.54,33.62,17
20171001|2017-08-04 04:00,4,33.63,33.64,33.58,33.58,10
20171001|2017-08-04 04:30,4,33.62,33.64,33.59,33.64,45
20171001|2017-08-04 05:00,4,33.64,33.7,33.64,33.7,8
20171001|2017-08-04 05:30,4,33.69,33.74,33.64,33.64,119
20171001|2017-08-04 06:00,4,33.66,33.66,33.63,33.63,4
20171001|2017-08-04 06:30,4,33.62,33.64,33.55,33.57,30
20171001|2017-08-04 07:00,4,33.57,33.78,33.56,33.73,48
20171001|2017-08-04 07:30,4,33.75,33.75,33.66,33.66,16
20171001|2017-08-04 08:30,4,33.66,33.82,33.62,33.81,771
20171001|2017-08-04 09:00,4,33.82,33.82,33.72,33.79,238
20171001|2017-08-04 09:30,4,33.79,33.94,33.78,33.9,125
20171001|2017-08-04 10:00,4,33.87,33.93,33.81,33.83,125
20171001|2017-08-04 10:30,4,33.82,33.83,33.73,33.76,188
20171001|2017-08-04 11:00,4,33.77,33.8,33.73,33.77,162
20171001|2017-08-04 11:30,4,33.76,33.8,33.73,33.79,183
20171001|2017-08-04 12:00,4,33.79,33.83,33.75,33.81,60
20171001|2017-08-04 12:30,4,33.83,33.84,33.75,33.8,136
20171001|2017-08-04 13:00,4,33.8,33.88,33.75,33.75,227
20171001|2017-08-06 19:00,7,33.77,33.82,33.75,33.82,20
20171001|2017-08-06 20:00,7,33.82,33.87,33.81,33.87,5
20171001|2017-08-06 20:30,7,33.88,33.88,33.86,33.86,12
20171001|2017-08-06 21:00,7,33.87,33.87,33.87,33.87,3
20171001|2017-08-06 21:30,7,33.87,33.89,33.87,33.89,4
20171001|2017-08-06 22:00,7,33.84,33.84,33.74,33.74,39
20171001|2017-08-06 22:30,7,33.78,33.78,33.71,33.71,7
20171001|2017-08-07 00:30,7,33.77,33.77,33.75,33.75,2
20171001|2017-08-07 01:00,7,33.72,33.72,33.72,33.72,1
20171001|2017-08-07 01:30,7,33.73,33.73,33.73,33.73,2
20171001|2017-08-07 02:30,7,33.68,33.68,33.59,33.6,10
20171001|2017-08-07 03:00,7,33.59,33.63,33.59,33.62,11
20171001|2017-08-07 03:30,7,33.6,33.6,33.54,33.56,24
20171001|2017-08-07 04:00,7,33.57,33.63,33.57,33.61,7
20171001|2017-08-07 04:30,7,33.55,33.55,33.55,33.55,1
20171001|2017-08-07 05:00,7,33.56,33.6,33.56,33.6,5
20171001|2017-08-07 05:30,7,33.57,33.57,33.57,33.57,3
20171001|2017-08-07 06:00,7,33.56,33.59,33.48,33.58,45
20171001|2017-08-07 06:30,7,33.58,33.58,33.55,33.55,36
20171001|2017-08-07 07:00,7,33.55,33.56,33.54,33.56,4
20171001|2017-08-07 07:30,7,33.57,33.57,33.54,33.55,7
20171001|2017-08-07 08:30,7,33.59,33.67,33.51,33.58,206
20171001|2017-08-07 09:00,7,33.62,33.63,33.55,33.58,54
20171001|2017-08-07 09:30,7,33.57,33.57,33.47,33.51,216
20171001|2017-08-07 10:00,7,33.49,33.51,33.43,33.47,87
20171001|2017-08-07 10:30,7,33.46,33.63,33.45,33.6,308
20171001|2017-08-07 11:00,7,33.58,33.62,33.57,33.57,31
20171001|2017-08-07 11:30,7,33.56,33.59,33.53,33.54,14
20171001|2017-08-07 12:00,7,33.55,33.62,33.53,33.62,25
20171001|2017-08-07 12:30,7,33.63,33.73,33.63,33.71,66
20171001|2017-08-07 13:00,7,33.72,33.76,33.66,33.67,165
20171001|2017-08-07 19:00,8,33.69,33.69,33.62,33.69,20
20171001|2017-08-07 19:30,8,33.68,33.7,33.67,33.68,9
20171001|2017-08-07 20:00,8,33.71,33.84,33.71,33.84,20
20171001|2017-08-07 20:30,8,33.85,33.85,33.85,33.85,2
20171001|2017-08-07 21:00,8,33.87,33.87,33.86,33.87,25
20171001|2017-08-07 21:30,8,33.86,33.87,33.86,33.86,9
20171001|2017-08-07 22:00,8,33.87,33.89,33.8,33.8,70
20171001|2017-08-07 22:30,8,33.83,33.83,33.83,33.83,20
20171001|2017-08-07 23:00,8,33.83,33.84,33.83,33.84,21
20171001|2017-08-07 23:30,8,33.83,33.85,33.83,33.85,13
20171001|2017-08-08 00:00,8,33.85,33.85,33.84,33.84,30
20171001|2017-08-08 00:30,8,33.86,33.95,33.86,33.94,47
20171001|2017-08-08 01:00,8,33.95,34.03,33.95,34.03,35
20171001|2017-08-08 01:30,8,34.05,34.05,34.03,34.04,20
20171001|2017-08-08 02:00,8,34,34,33.99,33.99,9
20171001|2017-08-08 02:30,8,33.96,33.98,33.96,33.97,12
20171001|2017-08-08 03:00,8,33.97,33.97,33.95,33.97,21
20171001|2017-08-08 03:30,8,33.96,34,33.96,34,12
20171001|2017-08-08 04:00,8,34,34.02,33.99,33.99,59
20171001|2017-08-08 04:30,8,34,34.01,34,34.01,15
20171001|2017-08-08 05:00,8,33.99,33.99,33.98,33.98,4
20171001|2017-08-08 05:30,8,33.98,33.99,33.94,33.98,114
20171001|2017-08-08 06:00,8,33.99,34,33.98,34,45
20171001|2017-08-08 06:30,8,33.97,33.98,33.97,33.98,2
20171001|2017-08-08 07:00,8,33.98,34,33.98,33.99,14
20171001|2017-08-08 07:30,8,33.97,33.97,33.95,33.95,7
20171001|2017-08-08 08:30,8,34.01,34.03,33.95,34.01,208
20171001|2017-08-08 09:00,8,34.01,34.24,34.01,34.16,507
20171001|2017-08-08 09:30,8,34.16,34.2,34.09,34.11,106
20171001|2017-08-08 10:00,8,34.09,34.17,34.06,34.08,256
20171001|2017-08-08 10:30,8,34.07,34.09,34,34.03,128
20171001|2017-08-08 11:00,8,34.01,34.08,33.94,34,1105
20171001|2017-08-08 11:30,8,34,34.09,33.98,34.03,530
20171001|2017-08-08 12:00,8,34.03,34.07,33.96,33.99,338
20171001|2017-08-08 12:30,8,34,34.05,33.97,34.03,215
20171001|2017-08-08 13:00,8,34.02,34.03,33.87,33.97,492
20171001|2017-08-08 19:00,9,33.98,34.06,33.98,34.06,41
20171001|2017-08-08 19:30,9,34.09,34.1,34.04,34.06,37
20171001|2017-08-08 20:00,9,34.06,34.06,34.06,34.06,2
20171001|2017-08-08 20:30,9,34.07,34.1,34.07,34.1,15
20171001|2017-08-08 21:00,9,34.11,34.12,34.09,34.12,4
20171001|2017-08-08 21:30,9,34.12,34.12,34.03,34.03,25
20171001|2017-08-08 22:00,9,34.04,34.05,34.04,34.05,3
20171001|2017-08-08 22:30,9,34.06,34.06,34.02,34.02,15
20171001|2017-08-08 23:00,9,34.02,34.02,34.01,34.01,3
20171001|2017-08-08 23:30,9,34,34,34,34,3
20171001|2017-08-09 00:00,9,33.99,33.99,33.99,33.99,1
20171001|2017-08-09 01:00,9,34.1,34.12,34.1,34.12,11
20171001|2017-08-09 01:30,9,34.16,34.17,34.16,34.16,3
20171001|2017-08-09 02:00,9,34.19,34.19,34.19,34.19,1
20171001|2017-08-09 02:30,9,34.22,34.22,34.2,34.2,7
20171001|2017-08-09 03:00,9,34.16,34.16,34.16,34.16,1
20171001|2017-08-09 03:30,9,34.11,34.13,34.11,34.13,4
20171001|2017-08-09 04:00,9,34.1,34.1,34.09,34.09,4
20171001|2017-08-09 04:30,9,34.07,34.07,34.06,34.06,3
20171001|2017-08-09 05:00,9,34.06,34.07,34.06,34.07,2
20171001|2017-08-09 05:30,9,34.09,34.12,34.09,34.12,9
20171001|2017-08-09 06:30,9,34.09,34.09,34.09,34.09,1
20171001|2017-08-09 07:00,9,34.08,34.12,34.08,34.12,5
20171001|2017-08-09 07:30,9,34.12,34.12,34.12,34.12,1
20171001|2017-08-09 08:30,9,34.09,34.11,34.04,34.04,178
20171001|2017-08-09 09:00,9,34.04,34.07,33.95,33.96,432
20171001|2017-08-09 09:30,9,33.95,33.95,33.87,33.95,578
20171001|2017-08-09 10:00,9,33.92,33.98,33.92,33.97,82
20171001|2017-08-09 10:30,9,33.98,34,33.91,33.95,248
20171001|2017-08-09 11:00,9,33.95,34.04,33.91,34.03,100
20171001|2017-08-09 11:30,9,34.01,34.08,33.98,34.08,88
20171001|2017-08-09 12:00,9,34.1,34.14,34.08,34.13,177
20171001|2017-08-09 12:30,9,34.12,34.34,34.11,34.31,513
20171001|2017-08-09 13:00,9,34.32,34.37,34.26,34.3,333
20171001|2017-08-09 19:00,10,34.33,34.33,34.31,34.32,6
20171001|2017-08-09 20:00,10,34.32,34.32,34.26,34.26,8
20171001|2017-08-09 20:30,10,34.4,34.4,34.4,34.4,1
20171001|2017-08-09 21:00,10,34.37,34.37,34.37,34.37,2
20171001|2017-08-09 21:30,10,34.35,34.37,34.35,34.37,23
20171001|2017-08-09 22:00,10,34.36,34.36,34.27,34.27,83
20171001|2017-08-09 22:30,10,34.26,34.26,34.26,34.26,1
20171001|2017-08-09 23:00,10,34.32,34.32,34.32,34.32,1
20171001|2017-08-09 23:30,10,34.31,34.31,34.18,34.21,83
20171001|2017-08-10 00:00,10,34.19,34.21,34.17,34.21,38
20171001|2017-08-10 00:30,10,34.18,34.22,34.17,34.22,47
20171001|2017-08-10 01:00,10,34.21,34.26,34.21,34.26,32
20171001|2017-08-10 01:30,10,34.28,34.38,34.28,34.37,34
20171001|2017-08-10 02:00,10,34.41,34.41,34.41,34.41,1
20171001|2017-08-10 02:30,10,34.42,34.47,34.42,34.47,29
20171001|2017-08-10 03:00,10,34.45,34.45,34.44,34.44,2
20171001|2017-08-10 03:30,10,34.43,34.43,34.38,34.39,60
20171001|2017-08-10 04:00,10,34.42,34.45,34.42,34.42,28
20171001|2017-08-10 04:30,10,34.42,34.42,34.4,34.41,34
20171001|2017-08-10 05:00,10,34.44,34.45,34.42,34.44,53
20171001|2017-08-10 05:30,10,34.44,34.44,34.43,34.43,5
20171001|2017-08-10 06:00,10,34.41,34.44,34.41,34.44,60
20171001|2017-08-10 06:30,10,34.44,34.46,34.44,34.45,92
20171001|2017-08-10 07:00,10,34.47,34.5,34.42,34.48,138
20171001|2017-08-10 07:30,10,34.47,34.47,34.44,34.46,9
20171001|2017-08-10 08:30,10,34.5,34.81,34.46,34.75,921
20171001|2017-08-10 09:00,10,34.77,34.8,34.66,34.7,529
20171001|2017-08-10 09:30,10,34.72,34.84,34.68,34.76,128
20171001|2017-08-10 10:00,10,34.76,34.9,34.71,34.87,629
20171001|2017-08-10 10:30,10,34.86,34.86,34.74,34.75,1421
20171001|2017-08-10 11:00,10,34.79,34.8,33.79,34,1937
20171001|2017-08-10 11:30,10,34,34.08,33.78,33.86,971
20171001|2017-08-10 12:00,10,33.89,33.89,33.75,33.76,222
20171001|2017-08-10 12:30,10,33.78,33.78,33.6,33.71,443
20171001|2017-08-10 13:00,10,33.74,33.96,33.74,33.9,644
20171001|2017-08-10 19:00,11,33.89,33.9,33.87,33.9,17
20171001|2017-08-10 19:30,11,33.91,33.91,33.91,33.91,11
20171001|2017-08-10 20:00,11,34,34.08,33.95,34.08,61
20171001|2017-08-10 20:30,11,34.12,34.16,34.08,34.15,10
20171001|2017-08-10 21:00,11,34.08,34.08,34.05,34.08,117
20171001|2017-08-10 21:30,11,34.02,34.05,33.96,33.96,10
20171001|2017-08-10 22:00,11,33.96,33.99,33.88,33.88,7
20171001|2017-08-10 22:30,11,33.96,33.96,33.96,33.96,1
20171001|2017-08-10 23:00,11,33.95,33.95,33.94,33.94,2
20171001|2017-08-10 23:30,11,33.88,33.88,33.88,33.88,2
20171001|2017-08-11 00:00,11,33.87,33.87,33.85,33.85,7
20171001|2017-08-11 00:30,11,33.82,34.02,33.81,34.02,24
20171001|2017-08-11 01:00,11,34.02,34.02,33.95,33.95,4
20171001|2017-08-11 01:30,11,33.93,33.93,33.86,33.87,10
20171001|2017-08-11 02:00,11,33.88,33.88,33.76,33.76,10
20171001|2017-08-11 02:30,11,33.76,33.79,33.75,33.79,19
20171001|2017-08-11 03:00,11,33.81,33.85,33.81,33.85,17
20171001|2017-08-11 03:30,11,33.82,33.94,33.82,33.91,11
20171001|2017-08-11 04:00,11,33.89,33.93,33.86,33.93,15
20171001|2017-08-11 04:30,11,33.99,34.08,33.98,34.08,34
20171001|2017-08-11 05:00,11,34.09,34.13,34.05,34.09,21
20171001|2017-08-11 05:30,11,34.09,34.09,34.09,34.09,15
20171001|2017-08-11 06:00,11,34.09,34.11,34.09,34.11,5
20171001|2017-08-11 06:30,11,34.1,34.1,34.08,34.08,17
20171001|2017-08-11 07:00,11,34.12,34.18,34.09,34.16,53
20171001|2017-08-11 07:30,11,34.16,34.17,34.15,34.15,29
20171001|2017-08-11 08:30,11,34.08,34.08,33.94,33.94,406
20171001|2017-08-11 09:00,11,33.94,34.04,33.84,33.87,1060
20171001|2017-08-11 09:30,11,33.89,34.05,33.85,33.87,324
20171001|2017-08-11 10:00,11,33.86,33.92,33.81,33.84,157
20171001|2017-08-11 10:30,11,33.81,33.85,33.76,33.78,161
20171001|2017-08-11 11:00,11,33.81,33.86,33.77,33.77,54
20171001|2017-08-11 11:30,11,33.77,33.77,33.66,33.75,311
20171001|2017-08-11 12:00,11,33.75,33.77,33.67,33.76,107
20171001|2017-08-11 12:30,11,33.72,33.79,33.72,33.76,50
20171001|2017-08-11 13:00,11,33.75,33.8,33.65,33.72,332
20171001|2017-08-13 19:00,14,33.58,33.69,33.5,33.64,48
20171001|2017-08-13 19:30,14,33.59,33.59,33.56,33.56,4
20171001|2017-08-13 20:00,14,33.63,33.66,33.56,33.56,6
20171001|2017-08-13 20:30,14,33.67,33.67,33.67,33.67,1
20171001|2017-08-13 21:00,14,33.7,33.75,33.68,33.68,21
20171001|2017-08-13 21:30,14,33.74,33.74,33.71,33.71,4
20171001|2017-08-13 22:00,14,33.74,33.74,33.74,33.74,1
20171001|2017-08-13 22:30,14,33.79,33.79,33.79,33.79,2
20171001|2017-08-13 23:00,14,33.74,33.74,33.74,33.74,1
20171001|2017-08-13 23:30,14,33.7,33.7,33.7,33.7,1
20171001|2017-08-14 00:00,14,33.7,33.7,33.7,33.7,8
20171001|2017-08-14 00:30,14,33.77,33.79,33.77,33.79,3
20171001|2017-08-14 01:00,14,33.87,33.87,33.87,33.87,4
20171001|2017-08-14 01:30,14,33.81,33.81,33.76,33.76,7
20171001|2017-08-14 02:00,14,33.78,33.81,33.78,33.81,5
20171001|2017-08-14 02:30,14,33.82,33.84,33.82,33.84,6
20171001|2017-08-14 03:00,14,33.83,33.83,33.75,33.76,63
20171001|2017-08-14 03:30,14,33.62,33.65,33.62,33.64,6
20171001|2017-08-14 04:00,14,33.63,33.69,33.6,33.6,31
20171001|2017-08-14 04:30,14,33.56,33.57,33.55,33.57,20
20171001|2017-08-14 05:00,14,33.56,33.56,33.51,33.51,20
20171001|2017-08-14 05:30,14,33.51,33.51,33.5,33.5,4
20171001|2017-08-14 06:00,14,33.5,33.57,33.5,33.57,9
20171001|2017-08-14 06:30,14,33.57,33.59,33.53,33.59,43
20171001|2017-08-14 07:00,14,33.6,33.61,33.53,33.53,112
20171001|2017-08-14 07:30,14,33.52,33.59,33.52,33.59,4
20171001|2017-08-14 08:30,14,33.57,33.58,33.33,33.33,501
20171001|2017-08-14 09:00,14,33.32,33.33,33.23,33.26,476
20171001|2017-08-14 09:30,14,33.26,33.27,33.22,33.27,218
20171001|2017-08-14 10:00,14,33.25,33.29,33.19,33.23,139
20171001|2017-08-14 10:30,14,33.23,33.23,33.12,33.16,135
20171001|2017-08-14 11:00,14,33.14,33.26,33.13,33.23,566
20171001|2017-08-14 11:30,14,33.22,33.22,33.18,33.2,184
20171001|2017-08-14 12:00,14,33.2,33.38,33.19,33.38,428
20171001|2017-08-14 12:30,14,33.39,33.4,33.34,33.37,277
20171001|2017-08-14 13:00,14,33.35,33.61,33.34,33.44,688
20171001|2017-08-14 19:00,15,33.47,33.47,33.4,33.46,27
20171001|2017-08-14 20:00,15,33.43,33.52,33.39,33.46,24
20171001|2017-08-14 20:30,15,33.51,33.51,33.47,33.47,5
20171001|2017-08-14 21:00,15,33.48,33.49,33.48,33.49,10
20171001|2017-08-14 21:30,15,33.52,33.52,33.5,33.5,11
20171001|2017-08-14 22:00,15,33.45,33.45,33.39,33.39,7
20171001|2017-08-14 23:00,15,33.42,33.42,33.42,33.42,1
20171001|2017-08-15 00:00,15,33.4,33.41,33.4,33.41,5
20171001|2017-08-15 00:30,15,33.39,33.39,33.36,33.36,37
20171001|2017-08-15 01:30,15,33.43,33.43,33.43,33.43,4
20171001|2017-08-15 02:00,15,33.44,33.44,33.43,33.43,4
20171001|2017-08-15 02:30,15,33.44,33.44,33.43,33.43,3
20171001|2017-08-15 03:00,15,33.43,33.45,33.43,33.45,8
20171001|2017-08-15 03:30,15,33.38,33.38,33.36,33.36,5
20171001|2017-08-15 04:00,15,33.34,33.34,33.34,33.34,3
20171001|2017-08-15 05:00,15,33.36,33.36,33.36,33.36,2
20171001|2017-08-15 05:30,15,33.35,33.35,33.3,33.3,28
20171001|2017-08-15 06:00,15,33.28,33.29,33.28,33.29,6
20171001|2017-08-15 06:30,15,33.27,33.32,33.27,33.28,39
20171001|2017-08-15 07:00,15,33.28,33.32,33.27,33.27,12
20171001|2017-08-15 07:30,15,33.26,33.26,33.19,33.2,35
20171001|2017-08-15 08:30,15,33.22,33.23,32.92,33.02,827
20171001|2017-08-15 09:00,15,33.02,33.14,32.99,33.11,564
20171001|2017-08-15 09:30,15,33.09,33.09,32.98,33.01,296
20171001|2017-08-15 10:00,15,33.01,33.02,32.93,33.01,324
20171001|2017-08-15 10:30,15,33,33.02,32.9,32.97,499
20171001|2017-08-15 11:00,15,32.98,33.07,32.98,33.02,501
20171001|2017-08-15 11:30,15,33.02,33.09,32.96,33.02,443
20171001|2017-08-15 12:00,15,33.03,33.03,32.95,32.99,188
20171001|2017-08-15 12:30,15,32.97,33.02,32.87,32.88,264
20171001|2017-08-15 13:00,15,32.87,32.91,32.82,32.89,707
20171001|2017-08-15 19:00,16,32.87,32.87,32.78,32.78,134
20171001|2017-08-15 19:30,16,32.77,32.8,32.77,32.77,25
20171001|2017-08-15 20:00,16,32.8,32.86,32.74,32.74,36
20171001|2017-08-15 20:30,16,32.79,32.8,32.79,32.8,11
20171001|2017-08-15 21:00,16,32.77,32.79,32.77,32.79,18
20171001|2017-08-15 21:30,16,32.79,32.79,32.79,32.79,2
20171001|2017-08-15 22:00,16,32.78,32.79,32.78,32.79,30
20171001|2017-08-15 22:30,16,32.82,32.83,32.82,32.83,26
20171001|2017-08-15 23:00,16,32.83,32.84,32.82,32.84,32
20171001|2017-08-15 23:30,16,32.86,32.86,32.85,32.85,14
20171001|2017-08-16 00:30,16,32.86,32.88,32.85,32.88,37
20171001|2017-08-16 01:00,16,32.85,32.85,32.85,32.85,7
20171001|2017-08-16 01:30,16,32.85,32.87,32.84,32.87,59
20171001|2017-08-16 02:00,16,32.88,32.91,32.88,32.91,29
20171001|2017-08-16 02:30,16,32.91,33.03,32.91,33.01,17
20171001|2017-08-16 03:00,16,33.06,33.13,33.05,33.1,164
20171001|2017-08-16 03:30,16,33.1,33.1,33.1,33.1,35
20171001|2017-08-16 04:00,16,33.12,33.12,33.09,33.09,2
20171001|2017-08-16 05:00,16,33.09,33.09,33.06,33.06,65
20171001|2017-08-16 06:00,16,33.04,33.06,33.04,33.06,2
20171001|2017-08-16 06:30,16,33.06,33.1,33.06,33.1,15
20171001|2017-08-16 07:00,16,33.06,33.06,33.03,33.03,19
20171001|2017-08-16 07:30,16,33.03,33.05,33,33,10
20171001|2017-08-16 08:30,16,32.98,32.99,32.82,32.9,296
20171001|2017-08-16 09:00,16,32.9,32.93,32.88,32.9,79
20171001|2017-08-16 09:30,16,32.91,32.95,32.83,32.93,295
20171001|2017-08-16 10:00,16,32.93,32.93,32.84,32.86,142
20171001|2017-08-16 10:30,16,32.85,33.05,32.85,32.92,376
20171001|2017-08-16 11:00,16,32.93,32.96,32.88,32.88,149
20171001|2017-08-16 11:30,16,32.87,32.97,32.83,32.97,326
20171001|2017-08-16 12:00,16,32.98,33.12,32.98,33,218
20171001|2017-08-16 12:30,16,33,33.03,32.94,32.95,553
20171001|2017-08-16 13:00,16,32.96,33.04,32.95,33.01,467
20171001|2017-08-16 19:00,17,33.02,33.04,33.02,33.04,3
20171001|2017-08-16 19:30,17,33.06,33.06,33.05,33.05,8
20171001|2017-08-16 20:00,17,33.03,33.13,33.02,33.1,78
20171001|2017-08-16 20:30,17,33.08,33.09,33.07,33.09,8
20171001|2017-08-16 21:00,17,33.15,33.15,33.15,33.15,1
20171001|2017-08-16 21:30,17,33.15,33.2,33.15,33.2,13
20171001|2017-08-16 22:00,17,33.13,33.13,33.13,33.13,2
20171001|2017-08-16 23:00,17,33.11,33.11,33.11,33.11,5
20171001|2017-08-16 23:30,17,33.08,33.08,33.08,33.08,3
20171001|2017-08-17 00:00,17,33.09,33.09,33.07,33.07,5
20171001|2017-08-17 00:30,17,33.08,33.08,33.06,33.06,22
20171001|2017-08-17 01:00,17,33.05,33.05,33.03,33.04,5
20171001|2017-08-17 01:30,17,33.09,33.13,33.09,33.13,2
20171001|2017-08-17 02:00,17,33.1,33.12,33.1,33.1,5
20171001|2017-08-17 02:30,17,33.12,33.12,33.12,33.12,1
20171001|2017-08-17 03:00,17,33.16,33.21,33.16,33.21,45
20171001|2017-08-17 03:30,17,33.16,33.23,33.16,33.19,18
20171001|2017-08-17 04:00,17,33.15,33.15,33.12,33.13,46
20171001|2017-08-17 04:30,17,33.11,33.11,33.11,33.11,1
20171001|2017-08-17 05:30,17,33.13,33.13,33.13,33.13,3
20171001|2017-08-17 06:00,17,33.16,33.16,33.16,33.16,1
20171001|2017-08-17 06:30,17,33.15,33.18,33.15,33.18,6
20171001|2017-08-17 07:00,17,33.18,33.18,33.12,33.12,14
20171001|2017-08-17 07:30,17,33.11,33.11,33.08,33.08,6
20171001|2017-08-17 08:30,17,33.09,33.21,33.07,33.16,300
20171001|2017-08-17 09:00,17,33.18,33.31,33.18,33.27,218
20171001|2017-08-17 09:30,17,33.28,33.32,33.23,33.28,296
20171001|2017-08-17 10:00,17,33.3,33.3,33.2,33.2,186
20171001|2017-08-17 10:30,17,33.2,33.22,33.15,33.16,333
20171001|2017-08-17 11:00,17,33.15,33.22,33.12,33.21,115
20171001|2017-08-17 11:30,17,33.21,33.29,33.17,33.24,238
20171001|2017-08-17 12:00,17,33.24,33.35,33.23,33.33,259
20171001|2017-08-17 12:30,17,33.34,33.38,33.29,33.38,478
20171001|2017-08-17 13:00,17,33.37,33.46,33.3,33.31,422
20171001|2017-08-17 19:00,18,33.32,33.35,33.25,33.28,87
20171001|2017-08-17 19:30,18,33.41,33.41,33.4,33.4,2
20171001|2017-08-17 20:00,18,33.35,33.35,33.29,33.29,3
20171001|2017-08-17 20:30,18,33.36,33.36,33.36,33.36,1
20171001|2017-08-17 21:30,18,33.32,33.32,33.28,33.28,4
20171001|2017-08-17 22:30,18,33.31,33.31,33.31,33.31,1
20171001|2017-08-17 23:00,18,33.34,33.35,33.34,33.34,11
20171001|2017-08-17 23:30,18,33.33,33.35,33.32,33.34,9
20171001|2017-08-18 00:00,18,33.35,33.35,33.35,33.35,7
20171001|2017-08-18 00:30,18,33.39,33.39,33.39,33.39,2
20171001|2017-08-18 01:00,18,33.39,33.4,33.39,33.4,7
20171001|2017-08-18 01:30,18,33.42,33.43,33.37,33.43,8
20171001|2017-08-18 02:00,18,33.45,33.46,33.43,33.43,8
20171001|2017-08-18 02:30,18,33.44,33.44,33.41,33.42,20
20171001|2017-08-18 03:00,18,33.41,33.42,33.4,33.4,20
20171001|2017-08-18 03:30,18,33.4,33.4,33.37,33.38,6
20171001|2017-08-18 04:00,18,33.4,33.4,33.4,33.4,2
20171001|2017-08-18 05:00,18,33.39,33.39,33.34,33.36,10
20171001|2017-08-18 06:00,18,33.39,33.39,33.38,33.38,10
20171001|2017-08-18 06:30,18,33.41,33.45,33.41,33.45,6
20171001|2017-08-18 07:00,18,33.45,33.45,33.45,33.45,1
20171001|2017-08-18 07:30,18,33.42,33.42,33.42,33.42,1
20171001|2017-08-18 08:30,18,33.42,33.89,33.35,33.86,794
20171001|2017-08-18 09:00,18,33.86,33.94,33.67,33.71,341
20171001|2017-08-18 09:30,18,33.67,33.81,33.64,33.75,606
20171001|2017-08-18 10:00,18,33.75,33.82,33.71,33.74,450
20171001|2017-08-18 10:30,18,33.73,33.85,33.73,33.82,161
20171001|2017-08-18 11:00,18,33.81,33.91,33.76,33.83,201
20171001|2017-08-18 11:30,18,33.84,33.85,33.73,33.73,147
20171001|2017-08-18 12:00,18,33.76,33.76,33.66,33.75,273
20171001|2017-08-18 12:30,18,33.73,33.74,33.66,33.74,190
20171001|2017-08-18 13:00,18,33.74,33.85,33.72,33.84,672
20171001|2017-08-20 19:00,21,33.73,33.76,33.58,33.76,43
20171001|2017-08-20 19:30,21,33.81,33.83,33.8,33.81,26
20171001|2017-08-20 20:00,21,33.78,33.79,33.76,33.79,11
20171001|2017-08-20 20:30,21,33.78,33.78,33.74,33.74,3
20171001|2017-08-20 21:30,21,33.75,33.78,33.71,33.78,22
20171001|2017-08-20 22:00,21,33.79,33.79,33.78,33.78,5
20171001|2017-08-20 22:30,21,33.75,33.75,33.75,33.75,3
20171001|2017-08-20 23:30,21,33.78,33.78,33.78,33.78,3
20171001|2017-08-21 00:00,21,33.77,33.77,33.76,33.76,5
20171001|2017-08-21 00:30,21,33.75,33.75,33.75,33.75,3
20171001|2017-08-21 01:00,21,33.75,33.81,33.75,33.78,23
20171001|2017-08-21 01:30,21,33.79,33.82,33.77,33.77,25
20171001|2017-08-21 02:00,21,33.73,33.73,33.73,33.73,9
20171001|2017-08-21 02:30,21,33.71,33.71,33.71,33.71,2
20171001|2017-08-21 03:00,21,33.71,33.73,33.7,33.7,6
20171001|2017-08-21 03:30,21,33.71,33.78,33.68,33.75,14
20171001|2017-08-21 04:00,21,33.73,33.8,33.72,33.8,36
20171001|2017-08-21 04:30,21,33.79,33.87,33.79,33.87,62
20171001|2017-08-21 05:00,21,33.8,33.81,33.77,33.8,33
20171001|2017-08-21 05:30,21,33.79,33.83,33.75,33.75,226
20171001|2017-08-21 06:00,21,33.78,33.8,33.75,33.8,76
20171001|2017-08-21 06:30,21,33.79,33.83,33.77,33.77,31
20171001|2017-08-21 07:00,21,33.77,33.84,33.77,33.84,26
20171001|2017-08-21 07:30,21,33.85,33.88,33.83,33.88,89
20171001|2017-08-21 08:30,21,33.85,33.97,33.76,33.84,557
20171001|2017-08-21 09:00,21,33.83,33.95,33.81,33.94,181
20171001|2017-08-21 09:30,21,33.95,33.95,33.87,33.94,169
20171001|2017-08-21 10:00,21,33.94,34.18,33.94,34.11,1123
20171001|2017-08-21 10:30,21,34.11,34.16,34.05,34.11,489
20171001|2017-08-21 11:00,21,34.1,34.13,34.05,34.05,96
20171001|2017-08-21 11:30,21,34.05,34.13,34.02,34.07,228
20171001|2017-08-21 12:00,21,34.08,34.11,34.05,34.05,185
20171001|2017-08-21 12:30,21,34.05,34.08,33.98,34.05,145
20171001|2017-08-21 13:00,21,34.07,34.19,33.85,33.87,423
20171001|2017-08-21 19:00,22,33.9,33.94,33.85,33.88,15
20171001|2017-08-21 20:00,22,33.98,33.98,33.84,33.84,17
20171001|2017-08-21 20:30,22,33.88,33.93,33.88,33.93,4
20171001|2017-08-21 21:00,22,33.98,34.05,33.98,34.05,19
20171001|2017-08-21 21:30,22,34.09,34.16,34.07,34.16,121
20171001|2017-08-21 22:00,22,34.16,34.16,34.06,34.1,81
20171001|2017-08-21 22:30,22,34.14,34.14,34.11,34.11,9
20171001|2017-08-21 23:00,22,34.13,34.13,34.12,34.12,5
20171001|2017-08-21 23:30,22,34.14,34.15,34.1,34.13,15
20171001|2017-08-22 00:30,22,34.14,34.16,34.13,34.14,12
20171001|2017-08-22 01:00,22,34.11,34.13,34.11,34.13,4
20171001|2017-08-22 01:30,22,34.14,34.24,34.13,34.22,33
20171001|2017-08-22 02:00,22,34.24,34.24,34.2,34.21,114
20171001|2017-08-22 02:30,22,34.14,34.14,34.14,34.14,4
20171001|2017-08-22 03:00,22,34.08,34.1,34.08,34.1,7
20171001|2017-08-22 03:30,22,34.06,34.12,34.05,34.12,13
20171001|2017-08-22 04:00,22,34.11,34.11,34.08,34.1,8
20171001|2017-08-22 04:30,22,34.07,34.1,34.07,34.1,11
20171001|2017-08-22 05:00,22,34.07,34.1,34.07,34.1,6
20171001|2017-08-22 05:30,22,34.13,34.13,34.13,34.13,4
20171001|2017-08-22 06:00,22,34.16,34.16,34.07,34.07,27
20171001|2017-08-22 06:30,22,34.07,34.1,34.07,34.07,15
20171001|2017-08-22 07:00,22,34.08,34.09,34.08,34.08,15
20171001|2017-08-22 07:30,22,34.08,34.11,34.07,34.11,25
20171001|2017-08-22 08:30,22,34.11,34.23,34.1,34.16,249
20171001|2017-08-22 09:00,22,34.15,34.16,33.99,34.08,690
20171001|2017-08-22 09:30,22,34.08,34.3,34.08,34.3,550
20171001|2017-08-22 10:00,22,34.29,34.3,33.99,34.1,1148
20171001|2017-08-22 10:30,22,34.11,34.11,34.03,34.07,281
20171001|2017-08-22 11:00,22,34.09,34.1,34.01,34.08,368
20171001|2017-08-22 11:30,22,34.07,34.17,34.07,34.14,624
20171001|2017-08-22 12:00,22,34.15,34.26,34.13,34.21,178
20171001|2017-08-22 12:30,22,34.22,34.26,34.2,34.23,256
20171001|2017-08-22 13:00,22,34.2,34.22,34.12,34.17,395
20171001|2017-08-22 19:00,23,34.92,35.12,34.89,35.02,1558
20171001|2017-08-22 19:30,23,35.05,35.14,35.05,35.06,89
20171001|2017-08-22 20:00,23,35.03,35.08,34.94,35.04,240
20171001|2017-08-22 20:30,23,35.04,35.04,35,35,42
20171001|2017-08-22 21:00,23,34.98,34.98,34.87,34.87,27
20171001|2017-08-22 21:30,23,34.86,34.87,34.81,34.84,33
20171001|2017-08-22 22:00,23,34.84,34.86,34.84,34.86,2
20171001|2017-08-22 23:00,23,34.81,34.81,34.81,34.81,8
20171001|2017-08-22 23:30,23,34.79,34.88,34.77,34.88,24
20171001|2017-08-23 00:00,23,34.88,34.88,34.88,34.88,1
20171001|2017-08-23 00:30,23,34.92,34.98,34.9,34.97,45
20171001|2017-08-23 01:00,23,35,35.01,34.93,34.94,34
20171001|2017-08-23 01:30,23,34.95,35.04,34.92,35.03,38
20171001|2017-08-23 02:00,23,35.08,35.13,34.96,34.96,22
20171001|2017-08-23 02:30,23,34.96,34.96,34.77,34.77,115
20171001|2017-08-23 03:00,23,34.76,34.78,34.7,34.78,112
20171001|2017-08-23 03:30,23,34.79,34.8,34.79,34.8,22
20171001|2017-08-23 04:00,23,34.83,34.85,34.83,34.85,11
20171001|2017-08-23 04:30,23,34.86,34.87,34.84,34.84,37
20171001|2017-08-23 05:00,23,34.85,34.9,34.8,34.83,98
20171001|2017-08-23 05:30,23,34.8,34.84,34.79,34.84,8
20171001|2017-08-23 06:00,23,34.87,34.87,34.83,34.85,13
20171001|2017-08-23 06:30,23,34.86,34.92,34.86,34.91,398
20171001|2017-08-23 07:00,23,34.93,34.94,34.88,34.88,124
20171001|2017-08-23 07:30,23,34.9,34.96,34.9,34.95,29
20171001|2017-08-23 08:30,23,34.93,34.96,34.49,34.71,1637
20171001|2017-08-23 09:00,23,34.72,34.8,34.51,34.56,701
20171001|2017-08-23 09:30,23,34.57,34.75,34.54,34.56,678
20171001|2017-08-23 10:00,23,34.57,34.69,34.57,34.62,154
20171001|2017-08-23 10:30,23,34.66,34.8,34.65,34.78,101
20171001|2017-08-23 11:00,23,34.79,34.82,34.71,34.78,680
20171001|2017-08-23 11:30,23,34.75,34.78,34.63,34.68,373
20171001|2017-08-23 12:00,23,34.67,34.78,34.66,34.75,68
20171001|2017-08-23 12:30,23,34.76,34.8,34.71,34.79,286
20171001|2017-08-23 13:00,23,34.8,34.85,34.77,34.79,706
20171001|2017-08-23 19:00,24,34.83,34.88,34.8,34.88,38
20171001|2017-08-23 19:30,24,34.88,34.88,34.87,34.87,21
20171001|2017-08-23 20:00,24,34.83,34.84,34.8,34.82,53
20171001|2017-08-23 20:30,24,34.82,34.85,34.8,34.84,35
20171001|2017-08-23 21:00,24,34.85,34.87,34.85,34.87,14
20171001|2017-08-23 21:30,24,34.86,34.91,34.85,34.91,41
20171001|2017-08-23 22:00,24,34.91,34.91,34.89,34.89,17
20171001|2017-08-23 22:30,24,34.89,34.91,34.89,34.91,8
20171001|2017-08-23 23:00,24,34.9,34.9,34.9,34.9,16
20171001|2017-08-23 23:30,24,34.9,34.9,34.87,34.9,30
20171001|2017-08-24 00:30,24,34.96,34.97,34.94,34.95,19
20171001|2017-08-24 01:00,24,34.94,34.95,34.91,34.91,6
20171001|2017-08-24 01:30,24,34.92,34.92,34.92,34.92,1
20171001|2017-08-24 02:00,24,34.96,34.96,34.96,34.96,3
20171001|2017-08-24 02:30,24,34.94,34.98,34.93,34.95,9
20171001|2017-08-24 03:00,24,34.92,34.95,34.91,34.95,6
20171001|2017-08-24 03:30,24,34.93,34.97,34.93,34.95,16
20171001|2017-08-24 04:30,24,34.96,34.96,34.94,34.94,3
20171001|2017-08-24 05:00,24,34.99,35,34.99,35,22
20171001|2017-08-24 05:30,24,34.99,34.99,34.99,34.99,1
20171001|2017-08-24 06:00,24,34.99,35,34.99,35,3
20171001|2017-08-24 06:30,24,35,35.01,34.98,34.98,71
20171001|2017-08-24 07:00,24,35.02,35.05,35,35.05,87
20171001|2017-08-24 07:30,24,35.06,35.17,35.06,35.16,712
20171001|2017-08-24 08:30,24,35.24,35.26,35.1,35.12,791
20171001|2017-08-24 09:00,24,35.12,35.22,35.08,35.21,1273
20171001|2017-08-24 09:30,24,35.21,35.22,35.1,35.11,358
20171001|2017-08-24 10:00,24,35.12,35.12,34.82,34.82,1194
20171001|2017-08-24 10:30,24,34.81,34.91,34.72,34.81,658
20171001|2017-08-24 11:00,24,34.82,34.87,34.77,34.77,220
20171001|2017-08-24 11:30,24,34.79,34.88,34.72,34.88,270
20171001|2017-08-24 12:00,24,34.89,34.93,34.82,34.87,505
20171001|2017-08-24 12:30,24,34.88,34.96,34.87,34.91,615
20171001|2017-08-24 13:00,24,34.91,34.93,34.8,34.91,1066
20171001|2017-08-24 19:00,25,34.91,34.93,34.82,34.93,85
20171001|2017-08-24 19:30,25,34.93,34.93,34.89,34.89,10
20171001|2017-08-24 20:00,25,34.89,34.9,34.87,34.89,24
20171001|2017-08-24 20:30,25,34.88,34.93,34.88,34.93,3
20171001|2017-08-24 21:00,25,34.95,34.96,34.95,34.96,6
20171001|2017-08-24 21:30,25,34.93,34.93,34.9,34.91,13
20171001|2017-08-24 22:00,25,34.92,34.92,34.85,34.86,9
20171001|2017-08-24 22:30,25,34.87,34.87,34.87,34.87,1
20171001|2017-08-24 23:30,25,34.85,34.85,34.85,34.85,2
20171001|2017-08-25 00:00,25,34.84,34.84,34.84,34.84,2
20171001|2017-08-25 00:30,25,34.83,34.83,34.83,34.83,2
20171001|2017-08-25 01:00,25,34.85,34.85,34.84,34.84,4
20171001|2017-08-25 01:30,25,34.84,34.84,34.84,34.84,3
20171001|2017-08-25 02:00,25,34.8,34.83,34.73,34.73,17
20171001|2017-08-25 02:30,25,34.68,34.68,34.56,34.6,79
20171001|2017-08-25 03:00,25,34.66,34.66,34.6,34.63,6
20171001|2017-08-25 03:30,25,34.66,34.66,34.57,34.6,16
20171001|2017-08-25 04:00,25,34.62,34.66,34.62,34.63,6
20171001|2017-08-25 04:30,25,34.67,34.69,34.67,34.69,2
20171001|2017-08-25 05:00,25,34.64,34.67,34.64,34.65,18
20171001|2017-08-25 05:30,25,34.64,34.64,34.64,34.64,3
20171001|2017-08-25 06:00,25,34.63,34.63,34.56,34.58,22
20171001|2017-08-25 06:30,25,34.59,34.62,34.55,34.59,43
20171001|2017-08-25 07:00,25,34.58,34.62,34.58,34.62,89
20171001|2017-08-25 07:30,25,34.6,34.62,34.58,34.58,21
20171001|2017-08-25 08:30,25,34.66,34.73,34.61,34.67,906
20171001|2017-08-25 09:00,25,34.68,34.9,34.68,34.8,437
20171001|2017-08-25 09:30,25,34.81,34.91,34.76,34.91,235
20171001|2017-08-25 10:00,25,34.92,34.96,34.72,34.73,380
20171001|2017-08-25 10:30,25,34.73,34.78,34.64,34.66,673
20171001|2017-08-25 11:00,25,34.67,34.71,34.64,34.67,205
20171001|2017-08-25 11:30,25,34.67,34.72,34.66,34.7,145
20171001|2017-08-25 12:00,25,34.7,34.76,34.68,34.75,255
20171001|2017-08-25 12:30,25,34.76,34.78,34.68,34.76,624
20171001|2017-08-25 13:00,25,34.76,34.77,34.65,34.65,751
20171001|2017-08-27 19:00,28,34.72,34.72,34.65,34.71,61
20171001|2017-08-27 19:30,28,34.7,34.78,34.69,34.78,24
20171001|2017-08-27 20:00,28,34.82,34.95,34.74,34.95,35
20171001|2017-08-27 20:30,28,34.96,35.01,34.94,34.94,50
20171001|2017-08-27 21:00,28,34.94,35,34.94,34.97,84
20171001|2017-08-27 21:30,28,34.98,34.99,34.96,34.98,14
20171001|2017-08-27 22:00,28,34.96,34.96,34.93,34.93,22
20171001|2017-08-27 23:00,28,34.9,34.9,34.87,34.87,6
20171001|2017-08-28 00:00,28,34.9,34.9,34.88,34.88,11
20171001|2017-08-28 00:30,28,34.88,34.88,34.88,34.88,10
20171001|2017-08-28 01:00,28,34.86,34.9,34.86,34.87,8
20171001|2017-08-28 01:30,28,34.88,34.88,34.83,34.83,26
20171001|2017-08-28 02:00,28,34.82,34.82,34.79,34.79,41
20171001|2017-08-28 02:30,28,34.82,34.82,34.82,34.82,2
20171001|2017-08-28 03:00,28,34.81,34.81,34.75,34.75,45
20171001|2017-08-28 03:30,28,34.74,34.74,34.69,34.74,35
20171001|2017-08-28 04:00,28,34.72,34.72,34.7,34.7,15
20171001|2017-08-28 04:30,28,34.71,34.71,34.67,34.68,24
20171001|2017-08-28 05:00,28,34.66,34.69,34.62,34.69,28
20171001|2017-08-28 05:30,28,34.68,34.68,34.68,34.68,1
20171001|2017-08-28 06:30,28,34.68,34.7,34.62,34.7,36
20171001|2017-08-28 07:00,28,34.69,34.69,34.64,34.69,29
20171001|2017-08-28 07:30,28,34.67,34.69,34.67,34.68,19
20171001|2017-08-28 08:30,28,34.68,34.76,34.57,34.7,712
20171001|2017-08-28 09:00,28,34.7,34.79,34.63,34.64,314
20171001|2017-08-28 09:30,28,34.64,34.65,34.53,34.62,416
20171001|2017-08-28 10:00,28,34.59,34.73,34.59,34.69,529
20171001|2017-08-28 10:30,28,34.68,34.85,34.68,34.81,368
20171001|2017-08-28 11:00,28,34.83,34.86,34.75,34.8,225
20171001|2017-08-28 11:30,28,34.79,34.8,34.74,34.75,95
20171001|2017-08-28 12:00,28,34.76,34.81,34.71,34.71,165
20171001|2017-08-28 12:30,28,34.71,34.75,34.7,34.72,309
20171001|2017-08-28 13:00,28,34.72,34.8,34.68,34.71,591
20171001|2017-08-28 19:00,29,34.72,34.78,34.7,34.76,52
20171001|2017-08-28 19:30,29,34.72,34.72,34.64,34.66,25
20171001|2017-08-28 20:00,29,34.69,34.71,34.68,34.71,13
20171001|2017-08-28 20:30,29,34.7,34.72,34.68,34.71,8
20171001|2017-08-28 21:00,29,34.69,34.71,34.69,34.71,4
20171001|2017-08-28 21:30,29,34.64,34.64,34.64,34.64,1
20171001|2017-08-28 22:00,29,34.58,34.6,34.56,34.56,21
20171001|2017-08-28 22:30,29,34.56,34.56,34.56,34.56,1
20171001|2017-08-28 23:00,29,34.56,34.56,34.56,34.56,1
20171001|2017-08-29 00:30,29,34.54,34.55,34.47,34.55,91
20171001|2017-08-29 01:00,29,34.53,34.53,34.52,34.52,5
20171001|2017-08-29 01:30,29,34.53,34.55,34.53,34.55,13
20171001|2017-08-29 02:00,29,34.53,34.57,34.51,34.55,10
20171001|2017-08-29 02:30,29,34.58,34.58,34.54,34.56,125
20171001|2017-08-29 03:00,29,34.56,34.57,34.55,34.57,8
20171001|2017-08-29 03:30,29,34.54,34.54,34.44,34.47,881
20171001|2017-08-29 04:00,29,34.48,34.5,34.45,34.45,79
20171001|2017-08-29 04:30,29,34.44,34.45,34.44,34.44,15
20171001|2017-08-29 05:00,29,34.43,34.43,34.31,34.36,1207
20171001|2017-08-29 05:30,29,34.36,34.36,34.31,34.31,89
20171001|2017-08-29 06:00,29,34.31,34.31,34.27,34.31,902
20171001|2017-08-29 06:30,29,34.31,34.33,34.3,34.32,80
20171001|2017-08-29 07:00,29,34.32,34.35,34.31,34.31,174
20171001|2017-08-29 07:30,29,34.31,34.31,34.29,34.29,166
20171001|2017-08-29 08:30,29,34.3,34.43,34.28,34.36,872
20171001|2017-08-29 09:00,29,34.37,34.4,34.3,34.35,734
20171001|2017-08-29 09:30,29,34.35,34.48,34.35,34.47,516
20171001|2017-08-29 10:00,29,34.48,34.48,34.36,34.4,273
20171001|2017-08-29 10:30,29,34.39,34.46,34.38,34.45,205
20171001|2017-08-29 11:00,29,34.45,34.59,34.44,34.56,687
20171001|2017-08-29 11:30,29,34.57,34.67,34.53,34.64,1034
20171001|2017-08-29 12:00,29,34.64,34.65,34.5,34.53,1254
20171001|2017-08-29 12:30,29,34.55,34.58,34.5,34.55,765
20171001|2017-08-29 13:00,29,34.55,34.55,34.37,34.4,1190
20171001|2017-08-29 19:00,30,34.38,34.43,34.38,34.43,71
20171001|2017-08-29 19:30,30,34.44,34.54,34.44,34.54,33
20171001|2017-08-29 20:00,30,34.53,34.55,34.52,34.55,9
20171001|2017-08-29 20:30,30,34.6,34.63,34.6,34.62,8
20171001|2017-08-29 21:00,30,34.63,34.66,34.63,34.63,16
20171001|2017-08-29 21:30,30,34.63,34.63,34.61,34.61,262
20171001|2017-08-29 22:00,30,34.6,34.61,34.51,34.51,53
20171001|2017-08-29 22:30,30,34.5,34.5,34.5,34.5,1
20171001|2017-08-29 23:00,30,34.46,34.46,34.42,34.42,16
20171001|2017-08-29 23:30,30,34.43,34.43,34.43,34.43,1
20171001|2017-08-30 00:00,30,34.45,34.45,34.43,34.43,3
20171001|2017-08-30 00:30,30,34.4,34.45,34.4,34.45,6
20171001|2017-08-30 01:00,30,34.41,34.42,34.41,34.41,14
20171001|2017-08-30 01:30,30,34.43,34.43,34.4,34.4,43
20171001|2017-08-30 02:00,30,34.39,34.42,34.34,34.42,29
20171001|2017-08-30 02:30,30,34.44,34.44,34.42,34.43,5
20171001|2017-08-30 03:30,30,34.41,34.43,34.4,34.43,20
20171001|2017-08-30 04:00,30,34.46,34.46,34.39,34.39,35
20171001|2017-08-30 04:30,30,34.39,34.4,34.37,34.39,55
20171001|2017-08-30 05:00,30,34.36,34.36,34.31,34.31,24
20171001|2017-08-30 05:30,30,34.32,34.34,34.32,34.34,13
20171001|2017-08-30 06:00,30,34.32,34.35,34.32,34.33,7
20171001|2017-08-30 06:30,30,34.32,34.4,34.32,34.4,68
20171001|2017-08-30 07:00,30,34.38,34.38,34.34,34.35,14
20171001|2017-08-30 07:30,30,34.37,34.4,34.37,34.39,14
20171001|2017-08-30 08:30,30,34.36,34.48,34.19,34.36,1252
20171001|2017-08-30 09:00,30,34.35,34.35,34.3,34.34,210
20171001|2017-08-30 09:30,30,34.34,34.51,34.3,34.36,910
20171001|2017-08-30 10:00,30,34.36,34.45,34.34,34.42,439
20171001|2017-08-30 10:30,30,34.41,34.44,34.35,34.4,534
20171001|2017-08-30 11:00,30,34.41,34.61,34.4,34.5,536
20171001|2017-08-30 11:30,30,34.51,34.64,34.51,34.61,367
20171001|2017-08-30 12:00,30,34.62,34.63,34.56,34.58,189
20171001|2017-08-30 12:30,30,34.57,34.57,34.42,34.42,815
20171001|2017-08-30 13:00,30,34.42,34.51,34.36,34.5,1306
20171001|2017-08-30 19:00,31,34.44,34.53,34.41,34.49,204
20171001|2017-08-30 19:30,31,34.48,34.48,34.48,34.48,3
20171001|2017-08-30 20:00,31,34.51,34.53,34.5,34.53,17
20171001|2017-08-30 20:30,31,34.54,34.54,34.51,34.51,10
20171001|2017-08-30 21:00,31,34.49,34.49,34.49,34.49,3
20171001|2017-08-30 21:30,31,34.49,34.5,34.49,34.5,3
20171001|2017-08-30 22:00,31,34.55,34.55,34.55,34.55,1
20171001|2017-08-31 00:00,31,34.56,34.56,34.55,34.55,2
20171001|2017-08-31 00:30,31,34.54,34.56,34.54,34.56,6
20171001|2017-08-31 01:00,31,34.53,34.53,34.46,34.47,26
20171001|2017-08-31 01:30,31,34.46,34.49,34.46,34.49,4
20171001|2017-08-31 02:00,31,34.49,34.51,34.46,34.46,6
20171001|2017-08-31 02:30,31,34.46,34.46,34.45,34.45,4
20171001|2017-08-31 03:00,31,34.46,34.47,34.46,34.47,39
20171001|2017-08-31 03:30,31,34.45,34.5,34.45,34.5,37
20171001|2017-08-31 04:00,31,34.49,34.5,34.49,34.5,6
20171001|2017-08-31 04:30,31,34.49,34.49,34.45,34.47,34
20171001|2017-08-31 05:00,31,34.46,34.46,34.44,34.45,76
20171001|2017-08-31 05:30,31,34.43,34.43,34.43,34.43,6
20171001|2017-08-31 06:00,31,34.42,34.45,34.41,34.45,17
20171001|2017-08-31 06:30,31,34.44,34.46,34.42,34.44,66
20171001|2017-08-31 07:00,31,34.43,34.44,34.43,34.43,8
20171001|2017-08-31 07:30,31,34.44,34.45,34.34,34.34,209
20171001|2017-08-31 08:30,31,34.46,34.86,34.38,34.75,1354
20171001|2017-08-31 09:00,31,34.75,34.87,34.73,34.75,874
20171001|2017-08-31 09:30,31,34.76,34.77,34.53,34.64,527
20171001|2017-08-31 10:00,31,34.65,34.73,34.63,34.64,256
20171001|2017-08-31 10:30,31,34.64,34.87,34.63,34.85,291
20171001|2017-08-31 11:00,31,34.85,34.86,34.75,34.82,515
20171001|2017-08-31 11:30,31,34.83,34.91,34.81,34.88,698
20171001|2017-08-31 12:00,31,34.88,34.9,34.84,34.9,189
20171001|2017-08-31 12:30,31,34.9,34.94,34.89,34.93,348
20171001|2017-08-31 13:00,31,34.93,34.96,34.75,34.86,1695
20171001|2017-08-31 19:00,1,34.81,34.92,34.81,34.92,49
20171001|2017-08-31 19:30,1,34.92,34.94,34.92,34.92,49
20171001|2017-08-31 20:00,1,34.87,34.88,34.87,34.87,4
20171001|2017-08-31 20:30,1,34.88,34.9,34.88,34.88,25
20171001|2017-08-31 21:00,1,34.87,34.87,34.86,34.86,5
20171001|2017-08-31 21:30,1,34.87,34.88,34.87,34.88,50
20171001|2017-08-31 22:00,1,34.87,34.89,34.87,34.88,4
20171001|2017-08-31 22:30,1,34.88,34.88,34.87,34.87,3
20171001|2017-08-31 23:00,1,34.89,34.9,34.88,34.9,4
20171001|2017-08-31 23:30,1,34.9,34.91,34.9,34.91,12
20171001|2017-09-01 00:00,1,34.91,34.91,34.91,34.91,4
20171001|2017-09-01 00:30,1,34.9,34.9,34.88,34.88,24
20171001|2017-09-01 01:00,1,34.89,34.91,34.89,34.91,3
20171001|2017-09-01 01:30,1,34.89,34.89,34.88,34.88,6
20171001|2017-09-01 02:00,1,34.91,34.91,34.89,34.91,10
20171001|2017-09-01 02:30,1,34.9,34.97,34.9,34.94,16
20171001|2017-09-01 03:00,1,34.93,34.96,34.93,34.95,21
20171001|2017-09-01 03:30,1,34.95,34.96,34.93,34.93,44
20171001|2017-09-01 04:00,1,34.93,34.93,34.9,34.9,18
20171001|2017-09-01 04:30,1,34.9,34.9,34.89,34.89,81
20171001|2017-09-01 05:00,1,34.87,34.89,34.87,34.89,3
20171001|2017-09-01 05:30,1,34.87,34.87,34.87,34.87,2
20171001|2017-09-01 06:00,1,34.87,34.87,34.84,34.84,18
20171001|2017-09-01 06:30,1,34.85,34.86,34.83,34.86,18
20171001|2017-09-01 07:00,1,34.88,34.88,34.83,34.83,56
20171001|2017-09-01 07:30,1,34.88,34.97,34.88,34.94,42
20171001|2017-09-01 08:30,1,34.96,34.97,34.81,34.94,762
20171001|2017-09-01 09:00,1,34.94,34.96,34.86,34.9,371
20171001|2017-09-01 09:30,1,34.92,35.09,34.92,35.06,335
20171001|2017-09-01 10:00,1,35.07,35.21,35.06,35.07,794
20171001|2017-09-01 10:30,1,35.08,35.19,35.07,35.14,485
20171001|2017-09-01 11:00,1,35.16,35.22,35.13,35.2,305
20171001|2017-09-01 11:30,1,35.19,35.2,35.14,35.17,247
20171001|2017-09-01 12:00,1,35.16,35.22,35.14,35.18,370
20171001|2017-09-01 12:30,1,35.17,35.18,35.12,35.15,497
20171001|2017-09-01 13:00,1,35.15,35.5,35.14,35.48,2070
20171001|2017-09-04 19:00,5,35.59,35.63,35.39,35.42,292
20171001|2017-09-04 19:30,5,35.44,35.45,35.43,35.44,8
20171001|2017-09-04 20:00,5,35.47,35.5,35.22,35.22,76
20171001|2017-09-04 20:30,5,35.19,35.2,35.14,35.18,62
20171001|2017-09-04 21:00,5,35.19,35.23,35.19,35.22,7
20171001|2017-09-04 21:30,5,35.24,35.24,35.14,35.2,59
20171001|2017-09-04 22:00,5,35.17,35.2,35.17,35.2,2
20171001|2017-09-04 22:30,5,35.23,35.23,35.23,35.23,1
20171001|2017-09-05 00:00,5,35.23,35.25,35.23,35.25,5
20171001|2017-09-05 00:30,5,35.29,35.32,35.29,35.32,78
20171001|2017-09-05 01:00,5,35.3,35.37,35.3,35.36,45
20171001|2017-09-05 01:30,5,35.37,35.39,35.37,35.39,21
20171001|2017-09-05 02:00,5,35.42,35.48,35.38,35.47,89
20171001|2017-09-05 02:30,5,35.39,35.41,35.36,35.38,19
20171001|2017-09-05 03:00,5,35.38,35.42,35.38,35.42,79
20171001|2017-09-05 04:00,5,35.42,35.43,35.39,35.41,18
20171001|2017-09-05 04:30,5,35.4,35.41,35.4,35.41,5
20171001|2017-09-05 05:00,5,35.46,35.54,35.43,35.52,84
20171001|2017-09-05 05:30,5,35.51,35.55,35.51,35.53,100
20171001|2017-09-05 06:00,5,35.53,35.54,35.52,35.52,42
20171001|2017-09-05 06:30,5,35.51,35.51,35.43,35.49,119
20171001|2017-09-05 07:00,5,35.47,35.48,35.45,35.45,26
20171001|2017-09-05 07:30,5,35.45,35.5,35.43,35.48,44
20171001|2017-09-05 08:30,5,35.5,35.55,35.27,35.38,1570
20171001|2017-09-05 09:00,5,35.38,35.48,35.36,35.47,642
20171001|2017-09-05 09:30,5,35.46,35.62,35.42,35.6,575
20171001|2017-09-05 10:00,5,35.59,35.75,35.56,35.65,804
20171001|2017-09-05 10:30,5,35.66,35.72,35.63,35.65,597
20171001|2017-09-05 11:00,5,35.65,35.7,35.61,35.7,659
20171001|2017-09-05 11:30,5,35.68,35.71,35.62,35.63,365
20171001|2017-09-05 12:00,5,35.64,35.64,35.23,35.29,1245
20171001|2017-09-05 12:30,5,35.29,35.29,35.22,35.23,765
20171001|2017-09-05 13:00,5,35.23,35.27,35.09,35.21,1271
20171001|2017-09-05 19:00,6,35.12,35.33,35.12,35.32,133
20171001|2017-09-05 19:30,6,35.31,35.32,35.3,35.32,31
20171001|2017-09-05 20:00,6,35.37,35.42,35.37,35.38,78
20171001|2017-09-05 20:30,6,35.38,35.38,35.35,35.35,24
20171001|2017-09-05 21:00,6,35.3,35.34,35.29,35.29,31
20171001|2017-09-05 21:30,6,35.35,35.37,35.34,35.34,20
20171001|2017-09-05 22:00,6,35.3,35.33,35.28,35.33,10
20171001|2017-09-05 23:30,6,35.35,35.37,35.35,35.37,15
20171001|2017-09-06 00:00,6,35.38,35.39,35.38,35.39,5
20171001|2017-09-06 00:30,6,35.4,35.48,35.4,35.46,31
20171001|2017-09-06 01:00,6,35.45,35.47,35.44,35.47,15
20171001|2017-09-06 01:30,6,35.48,35.49,35.37,35.37,35
20171001|2017-09-06 02:00,6,35.34,35.4,35.31,35.31,24
20171001|2017-09-06 02:30,6,35.34,35.34,35.34,35.34,1
20171001|2017-09-06 03:00,6,35.29,35.3,35.25,35.26,30
20171001|2017-09-06 03:30,6,35.26,35.26,35.24,35.24,13
20171001|2017-09-06 04:00,6,35.19,35.27,35.14,35.2,291
20171001|2017-09-06 04:30,6,35.16,35.16,35.09,35.09,21
20171001|2017-09-06 05:00,6,35.1,35.17,35.07,35.14,26
20171001|2017-09-06 05:30,6,35.16,35.22,35.16,35.22,5
20171001|2017-09-06 06:00,6,35.23,35.25,35.2,35.2,87
20171001|2017-09-06 06:30,6,35.23,35.3,35.23,35.28,12
20171001|2017-09-06 07:00,6,35.28,35.29,35.28,35.29,6
20171001|2017-09-06 07:30,6,35.29,35.31,35.25,35.25,26
20171001|2017-09-06 08:30,6,35.27,35.33,34.94,35.24,1090
20171001|2017-09-06 09:00,6,35.24,35.41,35.2,35.4,716
20171001|2017-09-06 09:30,6,35.39,35.51,35.33,35.48,779
20171001|2017-09-06 10:00,6,35.44,35.5,35.4,35.49,429
20171001|2017-09-06 10:30,6,35.46,35.48,35.34,35.43,433
20171001|2017-09-06 11:00,6,35.42,35.45,35.38,35.39,993
20171001|2017-09-06 11:30,6,35.38,35.41,35.24,35.25,896
20171001|2017-09-06 12:00,6,35.24,35.36,35.24,35.36,668
20171001|2017-09-06 12:30,6,35.35,35.36,35.29,35.33,817
20171001|2017-09-06 13:00,6,35.33,35.37,35.26,35.27,1003
20171001|2017-09-06 19:00,7,35.31,35.35,35.24,35.3,177
20171001|2017-09-06 20:00,7,35.27,35.27,35.25,35.25,8
20171001|2017-09-06 20:30,7,35.25,35.25,35.25,35.25,8
20171001|2017-09-06 21:00,7,35.27,35.3,35.27,35.3,6
20171001|2017-09-06 21:30,7,35.3,35.3,35.28,35.3,34
20171001|2017-09-06 22:00,7,35.3,35.3,35.3,35.3,18
20171001|2017-09-07 00:30,7,35.29,35.29,35.29,35.29,1
20171001|2017-09-07 01:00,7,35.36,35.37,35.36,35.36,11
20171001|2017-09-07 01:30,7,35.33,35.4,35.33,35.4,10
20171001|2017-09-07 02:00,7,35.4,35.4,35.37,35.39,44
20171001|2017-09-07 02:30,7,35.35,35.4,35.34,35.4,25
20171001|2017-09-07 03:00,7,35.38,35.39,35.35,35.38,47
20171001|2017-09-07 03:30,7,35.37,35.41,35.36,35.41,6
20171001|2017-09-07 04:00,7,35.42,35.52,35.42,35.49,175
20171001|2017-09-07 04:30,7,35.55,35.67,35.54,35.59,67
20171001|2017-09-07 05:00,7,35.62,35.68,35.5,35.62,254
20171001|2017-09-07 05:30,7,35.63,35.66,35.61,35.66,349
20171001|2017-09-07 06:00,7,35.68,35.79,35.68,35.76,156
20171001|2017-09-07 06:30,7,35.77,35.79,35.66,35.67,84
20171001|2017-09-07 07:00,7,35.64,35.65,35.55,35.55,177
20171001|2017-09-07 07:30,7,35.61,35.67,35.6,35.63,169
20171001|2017-09-07 08:30,7,35.63,35.65,35.15,35.3,2850
20171001|2017-09-07 09:00,7,35.3,35.36,35.13,35.16,1089
20171001|2017-09-07 09:30,7,35.16,35.34,35.16,35.33,1153
20171001|2017-09-07 10:00,7,35.32,35.4,35.19,35.23,512
20171001|2017-09-07 10:30,7,35.22,35.3,35.2,35.26,719
20171001|2017-09-07 11:00,7,35.27,35.36,35.15,35.24,1200
20171001|2017-09-07 11:30,7,35.22,35.29,35.16,35.21,1240
20171001|2017-09-07 12:00,7,35.19,35.21,35.17,35.18,509
20171001|2017-09-07 12:30,7,35.18,35.21,35.13,35.16,612
20171001|2017-09-07 13:00,7,35.15,35.3,35.14,35.17,702
20171001|2017-09-07 19:00,8,35.18,35.24,35.18,35.24,35
20171001|2017-09-07 19:30,8,35.23,35.27,35.22,35.27,9
20171001|2017-09-07 20:00,8,35.3,35.3,35.25,35.28,17
20171001|2017-09-07 20:30,8,35.32,35.33,35.32,35.32,7
20171001|2017-09-07 21:00,8,35.33,35.34,35.31,35.33,19
20171001|2017-09-07 21:30,8,35.36,35.49,35.36,35.49,38
20171001|2017-09-07 22:00,8,35.47,35.47,35.4,35.41,9
20171001|2017-09-07 22:30,8,35.4,35.42,35.36,35.42,8
20171001|2017-09-07 23:00,8,35.42,35.42,35.4,35.42,3
20171001|2017-09-07 23:30,8,35.42,35.44,35.42,35.44,2
20171001|2017-09-08 00:00,8,35.44,35.46,35.44,35.46,19
20171001|2017-09-08 00:30,8,35.4,35.4,35.4,35.4,1
20171001|2017-09-08 01:00,8,35.33,35.33,35.22,35.22,28
20171001|2017-09-08 01:30,8,35.2,35.23,35.14,35.15,58
20171001|2017-09-08 02:00,8,35.15,35.21,35.15,35.21,18
20171001|2017-09-08 02:30,8,35.2,35.23,35.2,35.23,19
20171001|2017-09-08 03:00,8,35.23,35.27,35.23,35.27,14
20171001|2017-09-08 03:30,8,35.26,35.26,35.2,35.2,15
20171001|2017-09-08 04:00,8,35.19,35.26,35.19,35.22,22
20171001|2017-09-08 04:30,8,35.2,35.26,35.18,35.18,17
20171001|2017-09-08 05:00,8,35.16,35.16,35.04,35.08,227
20171001|2017-09-08 05:30,8,35.11,35.11,35.08,35.08,6
20171001|2017-09-08 06:00,8,35.11,35.11,35.11,35.11,5
20171001|2017-09-08 06:30,8,35.1,35.1,35.07,35.09,18
20171001|2017-09-08 07:00,8,35.08,35.1,34.97,34.98,348
20171001|2017-09-08 07:30,8,35.02,35.03,35,35.02,22
20171001|2017-09-08 08:30,8,35.09,35.16,35.01,35.15,570
20171001|2017-09-08 09:00,8,35.16,35.21,34.99,35.02,781
20171001|2017-09-08 09:30,8,35.02,35.15,35.01,35.02,849
20171001|2017-09-08 10:00,8,35.04,35.04,34.87,34.91,1109
20171001|2017-09-08 10:30,8,34.91,34.96,34.8,34.84,758
20171001|2017-09-08 11:00,8,34.84,34.92,34.83,34.85,382
20171001|2017-09-08 11:30,8,34.86,34.87,34.82,34.84,759
20171001|2017-09-08 12:00,8,34.84,34.96,34.84,34.92,307
20171001|2017-09-08 12:30,8,34.92,34.96,34.82,34.83,708
20171001|2017-09-08 13:00,8,34.82,34.83,34.62,34.65,1348
20171001|2017-09-10 19:00,11,34.68,34.74,34.68,34.71,60
20171001|2017-09-10 19:30,11,34.69,34.69,34.64,34.65,15
20171001|2017-09-10 20:00,11,34.66,34.66,34.6,34.62,198
20171001|2017-09-10 20:30,11,34.58,34.63,34.56,34.63,32
20171001|2017-09-10 21:00,11,34.59,34.71,34.59,34.67,16
20171001|2017-09-10 21:30,11,34.73,34.75,34.73,34.75,107
20171001|2017-09-10 22:00,11,34.73,34.76,34.73,34.74,106
20171001|2017-09-10 22:30,11,34.76,34.79,34.76,34.79,3
20171001|2017-09-10 23:00,11,34.78,34.79,34.78,34.79,3
20171001|2017-09-10 23:30,11,34.8,34.83,34.79,34.82,26
20171001|2017-09-11 00:00,11,34.84,34.88,34.84,34.88,4
20171001|2017-09-11 00:30,11,34.89,34.94,34.88,34.89,22
20171001|2017-09-11 01:00,11,34.89,34.95,34.89,34.95,11
20171001|2017-09-11 01:30,11,34.91,34.91,34.86,34.86,20
20171001|2017-09-11 02:00,11,34.87,34.9,34.87,34.9,4
20171001|2017-09-11 02:30,11,34.9,34.91,34.9,34.91,2
20171001|2017-09-11 03:00,11,34.85,34.85,34.85,34.85,3
20171001|2017-09-11 03:30,11,34.82,34.82,34.76,34.76,10
20171001|2017-09-11 04:00,11,34.78,34.85,34.78,34.85,6
20171001|2017-09-11 04:30,11,34.86,34.88,34.84,34.84,11
20171001|2017-09-11 05:00,11,34.8,34.8,34.79,34.8,8
20171001|2017-09-11 05:30,11,34.83,34.83,34.83,34.83,2
20171001|2017-09-11 06:00,11,34.83,34.86,34.82,34.82,104
20171001|2017-09-11 06:30,11,34.85,34.9,34.84,34.88,59
20171001|2017-09-11 07:30,11,34.87,34.88,34.85,34.85,52
20171001|2017-09-11 08:30,11,34.85,34.89,34.67,34.7,1290
20171001|2017-09-11 09:00,11,34.68,34.77,34.66,34.74,629
20171001|2017-09-11 09:30,11,34.74,34.8,34.69,34.75,511
20171001|2017-09-11 10:00,11,34.75,34.82,34.72,34.82,305
20171001|2017-09-11 10:30,11,34.81,34.81,34.69,34.72,299
20171001|2017-09-11 11:00,11,34.73,34.78,34.72,34.74,287
20171001|2017-09-11 11:30,11,34.76,34.81,34.73,34.79,207
20171001|2017-09-11 12:00,11,34.79,34.79,34.71,34.72,215
20171001|2017-09-11 12:30,11,34.73,34.75,34.69,34.73,305
20171001|2017-09-11 13:00,11,34.72,34.92,34.72,34.92,754
20171001|2017-09-11 19:00,12,34.88,34.9,34.8,34.81,77
20171001|2017-09-11 19:30,12,34.78,34.82,34.78,34.79,17
20171001|2017-09-11 20:00,12,34.84,34.87,34.84,34.87,3
20171001|2017-09-11 20:30,12,34.79,34.8,34.79,34.79,3
20171001|2017-09-11 21:00,12,34.82,34.83,34.77,34.79,37
20171001|2017-09-11 21:30,12,34.77,34.81,34.77,34.79,42
20171001|2017-09-11 22:00,12,34.77,34.77,34.7,34.75,110
20171001|2017-09-11 22:30,12,34.74,34.74,34.74,34.74,3
20171001|2017-09-11 23:00,12,34.73,34.73,34.73,34.73,2
20171001|2017-09-12 00:00,12,34.7,34.71,34.7,34.71,37
20171001|2017-09-12 00:30,12,34.67,34.67,34.67,34.67,2
20171001|2017-09-12 01:00,12,34.7,34.71,34.7,34.71,62
20171001|2017-09-12 01:30,12,34.71,34.75,34.71,34.75,89
20171001|2017-09-12 02:00,12,34.77,34.81,34.74,34.81,8
20171001|2017-09-12 02:30,12,34.82,34.88,34.81,34.81,54
20171001|2017-09-12 03:00,12,34.83,34.83,34.8,34.8,47
20171001|2017-09-12 03:30,12,34.8,34.8,34.71,34.74,142
20171001|2017-09-12 04:00,12,34.74,34.81,34.7,34.77,35
20171001|2017-09-12 04:30,12,34.78,34.78,34.77,34.77,6
20171001|2017-09-12 05:00,12,34.75,34.75,34.73,34.73,19
20171001|2017-09-12 05:30,12,34.74,34.75,34.74,34.75,6
20171001|2017-09-12 06:00,12,34.78,34.83,34.78,34.83,47
20171001|2017-09-12 06:30,12,34.81,34.89,34.81,34.88,23
20171001|2017-09-12 07:00,12,34.88,34.9,34.84,34.87,45
20171001|2017-09-12 07:30,12,34.87,34.89,34.85,34.88,18
20171001|2017-09-12 08:30,12,34.84,35.14,34.83,35.07,1302
20171001|2017-09-12 09:00,12,35.07,35.16,35.03,35.03,651
20171001|2017-09-12 09:30,12,35.02,35.02,34.9,34.9,540
20171001|2017-09-12 10:00,12,34.9,35,34.9,35,388
20171001|2017-09-12 10:30,12,35.01,35.01,34.9,34.9,684
20171001|2017-09-12 11:00,12,34.9,35.15,34.4,34.71,2123
20171001|2017-09-12 11:30,12,34.71,34.75,34.63,34.72,361
20171001|2017-09-12 12:00,12,34.74,34.83,34.68,34.71,576
20171001|2017-09-12 12:30,12,34.71,34.78,34.68,34.68,436
20171001|2017-09-12 13:00,12,34.69,34.96,34.69,34.95,492
20171001|2017-09-12 19:00,13,34.95,34.99,34.87,34.97,371
20171001|2017-09-12 19:30,13,34.95,34.96,34.95,34.96,4
20171001|2017-09-12 20:00,13,34.96,35.2,34.96,35.15,161
20171001|2017-09-12 20:30,13,35.13,35.13,34.99,35.01,75
20171001|2017-09-12 21:00,13,35.03,35.03,34.91,34.92,36
20171001|2017-09-12 21:30,13,34.9,34.93,34.88,34.88,7
20171001|2017-09-12 22:00,13,34.89,34.89,34.87,34.87,4
20171001|2017-09-12 22:30,13,34.82,34.84,34.8,34.84,5
20171001|2017-09-12 23:30,13,34.86,34.89,34.86,34.89,22
20171001|2017-09-13 00:00,13,34.89,34.89,34.86,34.86,8
20171001|2017-09-13 00:30,13,34.85,34.87,34.83,34.84,131
20171001|2017-09-13 01:00,13,34.82,34.84,34.81,34.84,27
20171001|2017-09-13 01:30,13,34.84,34.84,34.81,34.81,14
20171001|2017-09-13 02:00,13,34.8,34.8,34.8,34.8,34
20171001|2017-09-13 02:30,13,34.83,34.91,34.83,34.91,90
20171001|2017-09-13 03:00,13,34.96,34.96,34.91,34.91,14
20171001|2017-09-13 03:30,13,34.91,34.91,34.89,34.89,80
20171001|2017-09-13 04:00,13,34.91,34.92,34.91,34.92,10
20171001|2017-09-13 04:30,13,34.94,35.08,34.94,34.97,46
20171001|2017-09-13 05:00,13,34.98,35.03,34.98,35.03,118
20171001|2017-09-13 05:30,13,35.03,35.04,35.01,35.01,67
20171001|2017-09-13 06:00,13,35,35.04,35,35.03,33
20171001|2017-09-13 06:30,13,35.04,35.05,35,35.02,10
20171001|2017-09-13 07:00,13,35.02,35.03,35,35.02,72
20171001|2017-09-13 07:30,13,35.02,35.03,34.99,35.02,78
20171001|2017-09-13 08:30,13,35.06,35.06,34.9,34.91,1022
20171001|2017-09-13 09:00,13,34.9,35.08,34.9,35.03,389
20171001|2017-09-13 09:30,13,35.05,35.05,34.94,34.96,233
20171001|2017-09-13 10:00,13,34.98,35.01,34.93,34.95,439
20171001|2017-09-13 10:30,13,34.97,34.97,34.84,34.87,361
20171001|2017-09-13 11:00,13,34.89,34.91,34.86,34.88,343
20171001|2017-09-13 11:30,13,34.89,34.9,34.85,34.87,169
20171001|2017-09-13 12:00,13,34.86,34.92,34.83,34.89,415
20171001|2017-09-13 12:30,13,34.87,34.87,34.82,34.83,835
20171001|2017-09-13 13:00,13,34.84,34.98,34.81,34.84,853
20171001|2017-09-13 19:00,14,34.85,34.94,34.85,34.94,286
20171001|2017-09-13 19:30,14,34.94,35.04,34.94,34.96,20
20171001|2017-09-13 20:00,14,34.96,35.04,34.96,34.96,56
20171001|2017-09-13 20:30,14,35.01,35.02,34.97,34.97,10
20171001|2017-09-13 21:00,14,35.01,35.05,35,35.04,11
20171001|2017-09-13 21:30,14,35.04,35.04,34.98,34.98,7
20171001|2017-09-13 22:00,14,34.96,35.05,34.96,35.04,20
20171001|2017-09-13 22:30,14,34.98,34.98,34.98,34.98,1
20171001|2017-09-14 00:00,14,34.98,34.99,34.98,34.99,4
20171001|2017-09-14 00:30,14,34.98,35,34.98,35,4
20171001|2017-09-14 01:00,14,35.01,35.08,35,35.06,37
20171001|2017-09-14 01:30,14,35.1,35.12,35.04,35.04,46
20171001|2017-09-14 02:00,14,35.03,35.07,35,35.02,20
20171001|2017-09-14 02:30,14,35.04,35.05,35.03,35.05,22
20171001|2017-09-14 03:00,14,35.02,35.03,34.91,34.94,41
20171001|2017-09-14 03:30,14,34.94,35.03,34.94,35.03,29
20171001|2017-09-14 04:00,14,35.03,35.03,34.97,34.97,15
20171001|2017-09-14 04:30,14,34.96,34.96,34.88,34.88,58
20171001|2017-09-14 05:00,14,34.86,34.89,34.86,34.87,12
20171001|2017-09-14 05:30,14,34.9,34.92,34.9,34.92,2
20171001|2017-09-14 06:00,14,34.9,34.97,34.9,34.95,58
20171001|2017-09-14 06:30,14,34.95,34.96,34.94,34.96,6
20171001|2017-09-14 07:00,14,34.93,34.95,34.9,34.91,17
20171001|2017-09-14 07:30,14,34.91,34.93,34.85,34.85,63
20171001|2017-09-14 08:30,14,34.9,35.07,34.88,34.89,1196
20171001|2017-09-14 09:00,14,34.91,34.92,34.81,34.86,951
20171001|2017-09-14 09:30,14,34.87,34.89,34.83,34.86,525
20171001|2017-09-14 10:00,14,34.87,34.87,34.8,34.8,413
20171001|2017-09-14 10:30,14,34.81,34.85,34.8,34.82,441
20171001|2017-09-14 11:00,14,34.82,34.83,34.74,34.77,1024
20171001|2017-09-14 11:30,14,34.76,34.78,34.72,34.76,380
20171001|2017-09-14 12:00,14,34.76,34.78,34.71,34.76,540
20171001|2017-09-14 12:30,14,34.77,34.86,34.73,34.79,617
20171001|2017-09-14 13:00,14,34.81,34.87,34.79,34.85,771
20171001|2017-09-14 19:00,15,34.8,34.86,34.8,34.84,395
20171001|2017-09-14 19:30,15,34.83,34.85,34.82,34.85,9
20171001|2017-09-14 20:00,15,34.86,34.88,34.83,34.83,58
20171001|2017-09-14 20:30,15,34.82,34.88,34.78,34.83,30
20171001|2017-09-14 21:00,15,34.82,34.82,34.82,34.82,3
20171001|2017-09-14 21:30,15,34.8,34.81,34.76,34.81,3
20171001|2017-09-14 22:00,15,34.78,34.78,34.76,34.76,10
20171001|2017-09-14 22:30,15,34.79,34.82,34.78,34.82,11
20171001|2017-09-14 23:00,15,34.79,34.81,34.79,34.81,9
20171001|2017-09-15 00:00,15,34.81,34.81,34.81,34.81,1
20171001|2017-09-15 00:30,15,34.81,34.83,34.8,34.82,52
20171001|2017-09-15 01:00,15,34.82,34.87,34.82,34.85,32
20171001|2017-09-15 01:30,15,34.85,34.86,34.8,34.83,27
20171001|2017-09-15 02:00,15,34.83,34.89,34.68,34.7,148
20171001|2017-09-15 02:30,15,34.71,34.88,34.71,34.88,20
20171001|2017-09-15 03:00,15,34.78,34.8,34.74,34.8,22
20171001|2017-09-15 03:30,15,34.83,34.86,34.83,34.86,29
20171001|2017-09-15 04:00,15,34.85,34.85,34.83,34.85,28
20171001|2017-09-15 04:30,15,34.83,34.84,34.78,34.78,41
20171001|2017-09-15 05:00,15,34.77,34.77,34.72,34.75,206
20171001|2017-09-15 05:30,15,34.73,34.74,34.72,34.74,26
20171001|2017-09-15 06:00,15,34.74,34.76,34.74,34.76,35
20171001|2017-09-15 06:30,15,34.73,34.76,34.73,34.73,18
20171001|2017-09-15 07:00,15,34.76,34.76,34.74,34.74,8
20171001|2017-09-15 07:30,15,34.74,34.77,34.74,34.74,16
20171001|2017-09-15 08:30,15,34.74,34.95,34.74,34.76,959
20171001|2017-09-15 09:00,15,34.74,34.84,34.73,34.8,347
20171001|2017-09-15 09:30,15,34.8,34.8,34.63,34.73,962
20171001|2017-09-15 10:00,15,34.71,34.75,34.63,34.68,303
20171001|2017-09-15 10:30,15,34.69,34.7,34.65,34.67,387
20171001|2017-09-15 11:00,15,34.66,34.74,34.62,34.63,458
20171001|2017-09-15 11:30,15,34.64,34.65,34.5,34.58,649
20171001|2017-09-15 12:00,15,34.56,34.62,34.53,34.56,826
20171001|2017-09-15 12:30,15,34.55,34.55,34.45,34.48,978
20171001|2017-09-15 13:00,15,34.47,34.6,34.46,34.51,1002
20171001|2017-09-17 19:00,18,34.5,34.65,34.48,34.62,93
20171001|2017-09-17 19:30,18,34.64,34.64,34.62,34.62,6
20171001|2017-09-17 20:00,18,34.64,34.69,34.64,34.67,15
20171001|2017-09-17 20:30,18,34.65,34.65,34.61,34.61,7
20171001|2017-09-17 21:00,18,34.61,34.61,34.61,34.61,3
20171001|2017-09-17 21:30,18,34.56,34.56,34.5,34.5,7
20171001|2017-09-17 22:00,18,34.51,34.51,34.5,34.5,5
20171001|2017-09-17 22:30,18,34.51,34.52,34.51,34.52,3
20171001|2017-09-17 23:00,18,34.5,34.5,34.5,34.5,1
20171001|2017-09-17 23:30,18,34.51,34.51,34.51,34.51,2
20171001|2017-09-18 00:00,18,34.51,34.52,34.51,34.51,14
20171001|2017-09-18 00:30,18,34.56,34.56,34.53,34.53,10
20171001|2017-09-18 01:30,18,34.52,34.52,34.49,34.52,21
20171001|2017-09-18 02:00,18,34.51,34.51,34.5,34.5,21
20171001|2017-09-18 02:30,18,34.49,34.49,34.49,34.49,1
20171001|2017-09-18 03:30,18,34.5,34.52,34.5,34.52,16
20171001|2017-09-18 04:00,18,34.52,34.52,34.48,34.48,13
20171001|2017-09-18 04:30,18,34.47,34.48,34.45,34.45,71
20171001|2017-09-18 05:00,18,34.44,34.44,34.37,34.39,552
20171001|2017-09-18 05:30,18,34.38,34.4,34.37,34.37,84
20171001|2017-09-18 06:00,18,34.37,34.39,34.19,34.23,2064
20171001|2017-09-18 06:30,18,34.23,34.25,34.21,34.21,174
20171001|2017-09-18 07:00,18,34.2,34.21,34.18,34.19,80
20171001|2017-09-18 07:30,18,34.2,34.22,34.18,34.18,125
20171001|2017-09-18 08:30,18,34.21,34.35,34.17,34.34,1475
20171001|2017-09-18 09:00,18,34.32,34.36,34.26,34.28,475
20171001|2017-09-18 09:30,18,34.29,34.31,34.24,34.3,563
20171001|2017-09-18 10:00,18,34.3,34.42,34.28,34.38,728
20171001|2017-09-18 10:30,18,34.38,34.38,34.33,34.36,420
20171001|2017-09-18 11:00,18,34.36,34.43,34.36,34.36,399
20171001|2017-09-18 11:30,18,34.36,34.38,34.32,34.33,290
20171001|2017-09-18 12:00,18,34.33,34.34,34.24,34.28,823
20171001|2017-09-18 12:30,18,34.27,34.32,34.26,34.28,478
20171001|2017-09-18 13:00,18,34.28,34.28,34.16,34.2,1176
20171001|2017-09-18 19:00,19,34.24,34.28,34.19,34.22,174
20171001|2017-09-18 19:30,19,34.21,34.24,34.21,34.24,9
20171001|2017-09-18 20:00,19,34.26,34.27,34.23,34.27,9
20171001|2017-09-18 20:30,19,34.25,34.33,34.25,34.33,29
20171001|2017-09-18 21:00,19,34.34,34.34,34.34,34.34,1
20171001|2017-09-18 21:30,19,34.36,34.36,34.35,34.35,3
20171001|2017-09-18 22:00,19,34.32,34.35,34.22,34.26,14
20171001|2017-09-18 22:30,19,34.26,34.26,34.23,34.23,3
20171001|2017-09-19 00:00,19,34.24,34.25,34.24,34.25,2
20171001|2017-09-19 00:30,19,34.26,34.26,34.26,34.26,1
20171001|2017-09-19 01:00,19,34.26,34.26,34.26,34.26,4
20171001|2017-09-19 01:30,19,34.23,34.25,34.15,34.16,354
20171001|2017-09-19 02:00,19,34.16,34.2,34.11,34.11,767
20171001|2017-09-19 02:30,19,34.12,34.13,34.07,34.07,366
20171001|2017-09-19 03:00,19,34.06,34.12,34.06,34.12,30
20171001|2017-09-19 03:30,19,34.13,34.14,34.08,34.11,45
20171001|2017-09-19 04:00,19,34.1,34.11,34.09,34.09,20
20171001|2017-09-19 04:30,19,34.09,34.15,34.05,34.06,111
20171001|2017-09-19 05:00,19,34.08,34.08,34.05,34.08,85
20171001|2017-09-19 05:30,19,34.12,34.12,34.07,34.09,7
20171001|2017-09-19 06:00,19,34.09,34.09,34.05,34.06,9
20171001|2017-09-19 06:30,19,34.05,34.05,34.02,34.04,111
20171001|2017-09-19 07:00,19,34.04,34.05,33.99,34,289
20171001|2017-09-19 07:30,19,33.99,34.05,33.99,34.03,50
20171001|2017-09-19 08:30,19,34.07,34.09,34,34.03,805
20171001|2017-09-19 09:00,19,34.02,34.28,34.02,34.15,646
20171001|2017-09-19 09:30,19,34.16,34.26,34.14,34.22,321
20171001|2017-09-19 10:00,19,34.2,34.35,34.19,34.33,1015
20171001|2017-09-19 10:30,19,34.33,34.33,34.2,34.25,701
20171001|2017-09-19 11:00,19,34.24,34.3,34.24,34.3,117
20171001|2017-09-19 11:30,19,34.29,34.34,34.26,34.34,330
20171001|2017-09-19 12:00,19,34.33,34.41,34.33,34.38,310
20171001|2017-09-19 12:30,19,34.39,34.49,34.38,34.46,387
20171001|2017-09-19 13:00,19,34.46,34.63,34.46,34.55,1375
20171001|2017-09-19 19:00,20,34.56,34.68,34.56,34.62,166
20171001|2017-09-19 19:30,20,34.61,34.61,34.56,34.56,12
20171001|2017-09-19 20:00,20,34.52,34.52,34.44,34.5,19
20171001|2017-09-19 20:30,20,34.45,34.52,34.45,34.52,14
20171001|2017-09-19 21:00,20,34.55,34.55,34.52,34.52,3
20171001|2017-09-19 21:30,20,34.51,34.51,34.48,34.48,14
20171001|2017-09-19 22:00,20,34.48,34.49,34.48,34.49,3
20171001|2017-09-19 22:30,20,34.47,34.47,34.47,34.47,1
20171001|2017-09-20 00:30,20,34.5,34.53,34.5,34.53,30
20171001|2017-09-20 01:00,20,34.59,34.59,34.51,34.51,28
20171001|2017-09-20 01:30,20,34.51,34.51,34.44,34.45,28
20171001|2017-09-20 02:00,20,34.43,34.44,34.4,34.4,56
20171001|2017-09-20 02:30,20,34.4,34.43,34.4,34.4,10
20171001|2017-09-20 03:00,20,34.4,34.4,34.38,34.4,8
20171001|2017-09-20 03:30,20,34.43,34.45,34.43,34.45,75
20171001|2017-09-20 04:00,20,34.45,34.52,34.45,34.46,48
20171001|2017-09-20 04:30,20,34.48,34.48,34.47,34.47,4
20171001|2017-09-20 05:00,20,34.46,34.46,34.46,34.46,6
20171001|2017-09-20 05:30,20,34.47,34.47,34.47,34.47,3
20171001|2017-09-20 06:00,20,34.48,34.49,34.48,34.49,41
20171001|2017-09-20 06:30,20,34.46,34.5,34.45,34.47,215
20171001|2017-09-20 07:00,20,34.48,34.51,34.48,34.51,32
20171001|2017-09-20 07:30,20,34.54,34.56,34.53,34.53,13
20171001|2017-09-20 08:30,20,34.53,34.64,34.47,34.55,572
20171001|2017-09-20 09:00,20,34.55,34.57,34.48,34.5,304
20171001|2017-09-20 09:30,20,34.53,34.56,34.39,34.45,405
20171001|2017-09-20 10:00,20,34.45,34.53,34.44,34.52,784
20171001|2017-09-20 10:30,20,34.52,34.61,34.5,34.56,841
20171001|2017-09-20 11:00,20,34.56,34.6,34.54,34.57,323
20171001|2017-09-20 11:30,20,34.56,34.59,34.53,34.58,228
20171001|2017-09-20 12:00,20,34.59,34.61,34.52,34.52,253
20171001|2017-09-20 12:30,20,34.53,34.56,34.5,34.53,440
20171001|2017-09-20 13:00,20,34.53,34.81,34.45,34.67,1286
20171001|2017-09-20 19:00,21,34.75,34.75,34.7,34.72,28
20171001|2017-09-20 19:30,21,34.69,34.7,34.68,34.7,9
20171001|2017-09-20 20:00,21,34.67,34.68,34.61,34.61,141
20171001|2017-09-20 20:30,21,34.62,34.62,34.61,34.62,5
20171001|2017-09-20 21:30,21,34.61,34.61,34.61,34.61,2
20171001|2017-09-21 00:00,21,34.57,34.57,34.55,34.56,35
20171001|2017-09-21 00:30,21,34.55,34.55,34.44,34.44,152
20171001|2017-09-21 01:00,21,34.43,34.5,34.43,34.45,77
20171001|2017-09-21 01:30,21,34.44,34.45,34.37,34.37,29
20171001|2017-09-21 02:00,21,34.35,34.37,34.32,34.37,67
20171001|2017-09-21 02:30,21,34.36,34.38,34.3,34.38,52
20171001|2017-09-21 03:00,21,34.35,34.41,34.31,34.39,53
20171001|2017-09-21 03:30,21,34.35,34.36,34.34,34.36,7
20171001|2017-09-21 04:00,21,34.36,34.37,34.32,34.32,31
20171001|2017-09-21 04:30,21,34.32,34.32,34.29,34.32,22
20171001|2017-09-21 05:00,21,34.32,34.33,34.22,34.25,204
20171001|2017-09-21 05:30,21,34.23,34.25,34.21,34.23,121
20171001|2017-09-21 06:00,21,34.25,34.29,34.24,34.29,103
20171001|2017-09-21 06:30,21,34.3,34.32,34.3,34.31,62
20171001|2017-09-21 07:00,21,34.31,34.32,34.28,34.3,55
20171001|2017-09-21 07:30,21,34.3,34.33,34.25,34.28,213
20171001|2017-09-21 08:30,21,34.28,34.36,34.19,34.19,1145
20171001|2017-09-21 09:00,21,34.2,34.26,34.13,34.15,573
20171001|2017-09-21 09:30,21,34.15,34.24,34.11,34.22,810
20171001|2017-09-21 10:00,21,34.22,34.22,34.15,34.19,439
20171001|2017-09-21 10:30,21,34.19,34.22,34.17,34.22,149
20171001|2017-09-21 11:00,21,34.21,34.24,34.2,34.23,139
20171001|2017-09-21 11:30,21,34.23,34.24,34.18,34.19,225
20171001|2017-09-21 12:00,21,34.18,34.19,34.17,34.19,191
20171001|2017-09-21 12:30,21,34.19,34.21,34.14,34.14,695
20171001|2017-09-21 13:00,21,34.15,34.17,34.08,34.09,1031
20171001|2017-09-21 19:00,22,34.1,34.1,34.06,34.07,115
20171001|2017-09-21 19:30,22,34.05,34.06,34.05,34.06,31
20171001|2017-09-21 20:00,22,34.09,34.13,34.06,34.13,61
20171001|2017-09-21 20:30,22,34.12,34.13,34.1,34.13,10
20171001|2017-09-21 21:00,22,34.11,34.13,34.07,34.13,16
20171001|2017-09-21 21:30,22,34.1,34.12,34.1,34.12,4
20171001|2017-09-21 22:00,22,34.12,34.14,34.08,34.13,69
20171001|2017-09-21 22:30,22,34.14,34.16,34.13,34.15,21
20171001|2017-09-21 23:00,22,34.13,34.13,34.1,34.1,12
20171001|2017-09-21 23:30,22,34.11,34.13,34.11,34.13,9
20171001|2017-09-22 00:00,22,34.12,34.15,34.12,34.15,19
20171001|2017-09-22 00:30,22,34.15,34.15,34.13,34.13,7
20171001|2017-09-22 01:00,22,34.12,34.12,34.1,34.11,12
20171001|2017-09-22 01:30,22,34.12,34.12,34.12,34.12,19
20171001|2017-09-22 02:00,22,34.12,34.12,34.11,34.11,6
20171001|2017-09-22 03:00,22,34.15,34.17,34.15,34.17,4
20171001|2017-09-22 03:30,22,34.16,34.16,34.16,34.16,2
20171001|2017-09-22 04:30,22,34.18,34.29,34.18,34.27,64
20171001|2017-09-22 05:00,22,34.29,34.29,34.26,34.26,36
20171001|2017-09-22 05:30,22,34.26,34.27,34.26,34.27,62
20171001|2017-09-22 06:00,22,34.25,34.26,34.24,34.24,62
20171001|2017-09-22 06:30,22,34.25,34.25,34.24,34.25,35
20171001|2017-09-22 07:00,22,34.23,34.25,34.17,34.19,151
20171001|2017-09-22 07:30,22,34.19,34.2,34.15,34.15,40
20171001|2017-09-22 08:30,22,34.19,34.37,34.14,34.28,1252
20171001|2017-09-22 09:00,22,34.29,34.37,34.27,34.35,849
20171001|2017-09-22 09:30,22,34.35,34.36,34.18,34.21,546
20171001|2017-09-22 10:00,22,34.22,34.25,34.15,34.19,269
20171001|2017-09-22 10:30,22,34.18,34.2,34.08,34.09,466
20171001|2017-09-22 11:00,22,34.1,34.16,34.1,34.12,329
20171001|2017-09-22 11:30,22,34.12,34.15,34.09,34.11,220
20171001|2017-09-22 12:00,22,34.13,34.15,34.08,34.1,546
20171001|2017-09-22 12:30,22,34.09,34.09,33.93,33.93,1331
20171001|2017-09-22 13:00,22,33.92,34.02,33.92,33.99,1643
20171001|2017-09-24 19:00,25,33.95,34.05,33.91,33.93,150
20171001|2017-09-24 19:30,25,33.96,33.96,33.91,33.93,28
20171001|2017-09-24 20:00,25,33.95,33.97,33.88,33.91,84
20171001|2017-09-24 20:30,25,33.88,33.89,33.84,33.87,654
20171001|2017-09-24 21:00,25,33.87,33.87,33.84,33.84,4
20171001|2017-09-24 21:30,25,33.85,33.85,33.82,33.82,85
20171001|2017-09-24 22:00,25,33.84,33.85,33.81,33.84,549
20171001|2017-09-24 22:30,25,33.83,33.84,33.8,33.8,8
20171001|2017-09-24 23:00,25,33.8,33.81,33.8,33.81,52
20171001|2017-09-24 23:30,25,33.82,33.83,33.8,33.8,80
20171001|2017-09-25 00:00,25,33.8,33.81,33.8,33.81,122
20171001|2017-09-25 00:30,25,33.81,33.81,33.8,33.81,15
20171001|2017-09-25 01:00,25,33.8,33.82,33.79,33.82,54
20171001|2017-09-25 01:30,25,33.8,33.81,33.79,33.8,343
20171001|2017-09-25 02:00,25,33.8,33.8,33.65,33.65,451
20171001|2017-09-25 02:30,25,33.67,33.75,33.67,33.74,89
20171001|2017-09-25 03:00,25,33.76,33.76,33.73,33.75,117
20171001|2017-09-25 03:30,25,33.74,33.78,33.74,33.76,32
20171001|2017-09-25 04:00,25,33.76,33.8,33.72,33.73,55
20171001|2017-09-25 04:30,25,33.73,33.73,33.69,33.71,27
20171001|2017-09-25 05:00,25,33.71,33.72,33.67,33.67,46
20171001|2017-09-25 05:30,25,33.67,33.67,33.65,33.66,81
20171001|2017-09-25 06:00,25,33.66,33.68,33.64,33.68,22
20171001|2017-09-25 06:30,25,33.69,33.72,33.69,33.72,92
20171001|2017-09-25 07:00,25,33.73,33.73,33.69,33.72,98
20171001|2017-09-25 07:30,25,33.72,33.73,33.7,33.71,92
20171001|2017-09-25 08:30,25,33.7,33.79,33.63,33.79,1300
20171001|2017-09-25 09:00,25,33.78,33.89,33.74,33.83,979
20171001|2017-09-25 09:30,25,33.85,33.89,33.75,33.88,694
20171001|2017-09-25 10:00,25,33.88,33.91,33.84,33.86,292
20171001|2017-09-25 10:30,25,33.85,33.89,33.81,33.82,796
20171001|2017-09-25 11:00,25,33.84,33.84,33.79,33.82,174
20171001|2017-09-25 11:30,25,33.81,33.85,33.81,33.84,496
20171001|2017-09-25 12:00,25,33.83,33.91,33.82,33.9,295
20171001|2017-09-25 12:30,25,33.89,33.92,33.77,33.79,312
20171001|2017-09-25 13:00,25,33.79,33.83,33.76,33.79,787
20171001|2017-09-25 19:00,26,33.78,33.82,33.78,33.81,136
20171001|2017-09-25 19:30,26,33.8,33.81,33.79,33.8,8
20171001|2017-09-25 20:00,26,33.84,33.85,33.82,33.85,8
20171001|2017-09-25 20:30,26,33.85,33.85,33.82,33.82,13
20171001|2017-09-25 21:00,26,33.83,33.83,33.83,33.83,1
20171001|2017-09-25 21:30,26,33.84,33.86,33.83,33.83,29
20171001|2017-09-25 22:00,26,33.84,33.84,33.84,33.84,100
20171001|2017-09-25 22:30,26,33.84,33.86,33.83,33.86,3
20171001|2017-09-25 23:00,26,33.86,33.86,33.86,33.86,1
20171001|2017-09-26 00:00,26,33.85,33.85,33.85,33.85,1
20171001|2017-09-26 00:30,26,33.84,33.86,33.84,33.86,13
20171001|2017-09-26 01:00,26,33.85,33.86,33.83,33.83,5
20171001|2017-09-26 01:30,26,33.83,33.84,33.83,33.83,4
20171001|2017-09-26 02:00,26,33.85,33.87,33.82,33.82,7
20171001|2017-09-26 02:30,26,33.81,33.83,33.81,33.81,6
20171001|2017-09-26 03:00,26,33.82,33.86,33.82,33.82,24
20171001|2017-09-26 03:30,26,33.81,33.88,33.81,33.86,29
20171001|2017-09-26 04:00,26,33.85,33.97,33.85,33.96,39
20171001|2017-09-26 04:30,26,33.94,34.01,33.92,33.96,90
20171001|2017-09-26 05:00,26,33.96,33.99,33.95,33.99,48
20171001|2017-09-26 05:30,26,34,34.01,33.99,34.01,40
20171001|2017-09-26 06:00,26,33.98,33.99,33.95,33.99,19
20171001|2017-09-26 06:30,26,33.98,34,33.92,33.93,214
20171001|2017-09-26 07:00,26,33.94,33.97,33.92,33.96,116
20171001|2017-09-26 07:30,26,33.99,34.01,33.95,33.98,132
20171001|2017-09-26 08:30,26,34.07,34.07,33.8,33.83,573
20171001|2017-09-26 09:00,26,33.83,33.98,33.83,33.93,492
20171001|2017-09-26 09:30,26,33.92,33.96,33.85,33.95,401
20171001|2017-09-26 10:00,26,33.93,33.94,33.88,33.91,114
20171001|2017-09-26 10:30,26,33.91,33.92,33.85,33.87,354
20171001|2017-09-26 11:00,26,33.85,33.86,33.83,33.86,455
20171001|2017-09-26 11:30,26,33.87,33.88,33.78,33.82,599
20171001|2017-09-26 12:00,26,33.81,33.83,33.51,33.55,1615
20171001|2017-09-26 12:30,26,33.54,33.55,33.06,33.17,1757
20171001|2017-09-26 13:00,26,33.18,33.26,33.13,33.19,902
20171001|2017-09-26 19:00,27,33.24,33.26,33.21,33.21,234
20171001|2017-09-26 19:30,27,33.23,33.3,33.21,33.3,13
20171001|2017-09-26 20:00,27,33.32,33.33,33.27,33.27,24
20171001|2017-09-26 20:30,27,33.28,33.28,33.26,33.27,14
20171001|2017-09-26 21:00,27,33.24,33.24,33.24,33.24,1
20171001|2017-09-26 21:30,27,33.23,33.27,33.22,33.27,17
20171001|2017-09-26 22:00,27,33.29,33.29,33.29,33.29,2
20171001|2017-09-26 22:30,27,33.28,33.32,33.28,33.3,13
20171001|2017-09-26 23:00,27,33.31,33.31,33.31,33.31,2
20171001|2017-09-26 23:30,27,33.32,33.35,33.32,33.34,14
20171001|2017-09-27 00:00,27,33.35,33.36,33.33,33.33,4
20171001|2017-09-27 00:30,27,33.34,33.36,33.33,33.33,10
20171001|2017-09-27 01:00,27,33.28,33.28,33.28,33.28,1
20171001|2017-09-27 01:30,27,33.27,33.3,33.26,33.26,55
20171001|2017-09-27 02:00,27,33.27,33.34,33.27,33.34,27
20171001|2017-09-27 02:30,27,33.34,33.49,33.34,33.45,466
20171001|2017-09-27 03:00,27,33.44,33.45,33.39,33.39,11
20171001|2017-09-27 03:30,27,33.38,33.39,33.32,33.37,63
20171001|2017-09-27 04:00,27,33.29,33.3,33.29,33.3,2
20171001|2017-09-27 04:30,27,33.29,33.29,33.19,33.24,29
20171001|2017-09-27 05:00,27,33.24,33.3,33.24,33.28,40
20171001|2017-09-27 06:00,27,33.32,33.36,33.32,33.34,38
20171001|2017-09-27 06:30,27,33.31,33.31,33.31,33.31,1
20171001|2017-09-27 07:00,27,33.3,33.31,33.18,33.18,133
20171001|2017-09-27 07:30,27,33.18,33.18,33.15,33.16,26
20171001|2017-09-27 08:30,27,33.16,33.16,32.92,33.01,685
20171001|2017-09-27 09:00,27,33.02,33.04,32.93,32.94,185
20171001|2017-09-27 09:30,27,32.94,33.01,32.9,33.01,318
20171001|2017-09-27 10:00,27,33,33.07,32.99,33.01,579
20171001|2017-09-27 10:30,27,33.01,33.11,32.99,33.11,450
20171001|2017-09-27 11:00,27,33.1,33.17,33.05,33.05,258
20171001|2017-09-27 11:30,27,33.03,33.1,33.01,33.03,215
20171001|2017-09-27 12:00,27,33.01,33.09,33,33.08,56
20171001|2017-09-27 12:30,27,33.07,33.14,33.07,33.09,213
20171001|2017-09-27 13:00,27,33.1,33.13,32.97,33,577
20171001|2017-09-27 19:00,28,33.04,33.04,32.95,32.95,30
20171001|2017-09-27 19:30,28,32.95,32.95,32.92,32.92,6
20171001|2017-09-27 20:00,28,32.91,32.92,32.84,32.85,246
20171001|2017-09-27 20:30,28,32.84,32.88,32.84,32.88,4
20171001|2017-09-27 21:30,28,32.9,32.9,32.89,32.89,3
20171001|2017-09-27 22:00,28,32.88,32.88,32.88,32.88,5
20171001|2017-09-27 22:30,28,32.88,32.88,32.87,32.87,5
20171001|2017-09-27 23:30,28,32.89,32.89,32.89,32.89,1
20171001|2017-09-28 00:30,28,32.89,32.89,32.85,32.85,22
20171001|2017-09-28 01:00,28,32.86,32.86,32.82,32.82,44
20171001|2017-09-28 01:30,28,32.83,32.88,32.83,32.88,9
20171001|2017-09-28 02:00,28,32.85,32.92,32.85,32.92,11
20171001|2017-09-28 02:30,28,32.91,32.96,32.9,32.96,10
20171001|2017-09-28 03:00,28,32.95,32.96,32.83,32.84,19
20171001|2017-09-28 03:30,28,32.84,32.9,32.84,32.9,5
20171001|2017-09-28 04:00,28,32.9,32.93,32.88,32.92,31
20171001|2017-09-28 04:30,28,32.91,32.95,32.84,32.89,89
20171001|2017-09-28 05:00,28,32.88,32.88,32.87,32.87,3
20171001|2017-09-28 05:30,28,32.88,32.9,32.88,32.9,6
20171001|2017-09-28 06:00,28,32.89,32.89,32.89,32.89,1
20171001|2017-09-28 06:30,28,32.89,32.89,32.89,32.89,4
20171001|2017-09-28 07:00,28,32.86,32.87,32.8,32.85,72
20171001|2017-09-28 07:30,28,32.86,32.89,32.85,32.89,14
20171001|2017-09-28 08:30,28,32.89,32.9,32.64,32.64,406
20171001|2017-09-28 09:00,28,32.64,32.71,32.61,32.67,234
20171001|2017-09-28 09:30,28,32.67,32.69,32.65,32.66,218
20171001|2017-09-28 10:00,28,32.66,32.73,32.65,32.65,623
20171001|2017-09-28 10:30,28,32.66,32.68,32.65,32.66,239
20171001|2017-09-28 11:00,28,32.65,32.66,32.61,32.61,105
20171001|2017-09-28 11:30,28,32.63,32.64,32.61,32.63,74
20171001|2017-09-28 12:00,28,32.62,32.66,32.6,32.66,90
20171001|2017-09-28 12:30,28,32.66,32.71,32.63,32.65,178
20171001|2017-09-28 13:00,28,32.63,32.66,32.56,32.63,449
20171001|2017-09-28 19:00,29,32.59,32.59,32.59,32.59,2
20171001|2017-09-28 20:00,29,32.61,32.61,32.61,32.61,1
20171001|2017-09-28 21:00,29,32.6,32.6,32.6,32.6,1
20171001|2017-09-28 21:30,29,32.56,32.6,32.55,32.6,3
20171001|2017-09-28 23:30,29,32.61,32.61,32.61,32.61,2
20171001|2017-09-29 00:00,29,32.62,32.62,32.62,32.62,1
20171001|2017-09-29 00:30,29,32.59,32.62,32.58,32.62,5
20171001|2017-09-29 01:00,29,32.61,32.61,32.61,32.61,1
20171001|2017-09-29 01:30,29,32.61,32.61,32.61,32.61,1
20171001|2017-09-29 02:30,29,32.64,32.64,32.64,32.64,1
20171001|2017-09-29 03:00,29,32.66,32.66,32.64,32.64,2
20171001|2017-09-29 03:30,29,32.63,32.63,32.63,32.63,1
20171001|2017-09-29 04:00,29,32.59,32.59,32.59,32.59,1
20171001|2017-09-29 05:00,29,32.54,32.54,32.54,32.54,1
20171001|2017-09-29 05:30,29,32.52,32.52,32.51,32.51,52
20171001|2017-09-29 06:00,29,32.51,32.51,32.5,32.5,138
20171001|2017-09-29 07:00,29,32.53,32.53,32.53,32.53,1
20171001|2017-09-29 07:30,29,32.58,32.58,32.56,32.56,3
20171001|2017-09-29 08:30,29,32.6,32.66,32.49,32.61,99
20171001|2017-09-29 09:00,29,32.59,32.59,32.56,32.59,67
20171001|2017-09-29 09:30,29,32.59,32.59,32.55,32.55,51
20171001|2017-09-29 10:00,29,32.53,32.53,32.43,32.5,21
20171001|2017-09-29 10:30,29,32.43,32.45,32.41,32.45,23
20171001|2017-09-29 11:00,29,32.56,32.85,32.55,32.71,87
20171001|2017-09-29 11:30,29,32.7,32.84,32.7,32.76,15
20171001|2017-09-29 12:00,29,32.8,32.84,32.79,32.84,19
20171001|2017-09-29 12:30,29,32.72,32.72,32.7,32.7,5
20171001|2017-09-29 13:00,29,32.7,32.72,32.54,32.57,114
20171001|2017-10-01 19:00,2,32.61,32.62,32.58,32.58,3
20171001|2017-10-02 00:00,2,32.5,32.5,32.5,32.5,1
20171001|2017-10-02 01:00,2,32.5,32.5,32.5,32.5,2
20171001|2017-10-02 01:30,2,32.49,32.49,32.49,32.49,1
20171001|2017-10-02 02:00,2,32.46,32.46,32.46,32.46,20
20171001|2017-10-02 08:30,2,32.35,32.35,32.35,32.35,9
20171001|2017-10-02 09:00,2,32.24,32.24,32.17,32.18,8
20171001|2017-10-02 10:00,2,32.12,32.13,32.12,32.13,5
20171001|2017-10-02 11:00,2,32.23,32.23,32.23,32.23,7
20171001|2017-10-02 12:00,2,32.22,32.25,32.19,32.19,37
20171001|2017-10-02 13:00,2,32.2,32.2,32.2,32.2,2
20171001|2017-10-03 08:30,3,32.35,32.36,32.24,32.24,15
20171001|2017-10-03 09:00,3,32.32,32.38,32.32,32.38,18
20171001|2017-10-03 10:30,3,32.4,32.4,32.4,32.4,8
20171001|2017-10-03 11:00,3,32.35,32.35,32.35,32.35,8
20171001|2017-10-03 12:30,3,32.4,32.4,32.4,32.4,4
20171001|2017-10-03 13:00,3,32.52,32.53,32.52,32.53,16
20171001|2017-10-03 19:00,4,32.44,32.45,32.44,32.45,10
20171001|2017-10-03 22:30,4,32.56,32.56,32.56,32.56,2
20171001|2017-10-04 03:00,4,32.72,32.72,32.72,32.72,2
20171001|2017-10-04 03:30,4,32.75,32.75,32.75,32.75,12
20171001|2017-10-04 08:30,4,32.78,32.78,32.72,32.72,34
20171001|2017-10-04 09:30,4,32.75,32.75,32.71,32.71,116
20171001|2017-10-04 19:30,5,33.11,33.11,33.11,33.11,2
20171001|2017-10-04 23:30,5,33.17,33.17,33.16,33.16,6
20171001|2017-10-05 01:30,5,33.12,33.12,33.12,33.12,2
20171001|2017-10-05 04:30,5,33.02,33.02,33,33,4
20171001|2017-10-05 08:30,5,33.01,33.01,32.99,32.99,24
20171001|2017-10-05 09:30,5,32.96,32.96,32.96,32.96,1
20171001|2017-10-05 10:00,5,32.91,32.94,32.91,32.94,170
20171001|2017-10-05 10:30,5,32.94,32.96,32.92,32.93,1422
20171001|2017-10-05 11:00,5,32.88,32.88,32.77,32.77,232
20171001|2017-10-05 11:30,5,32.78,32.81,32.76,32.78,573
20171001|2017-10-06 08:30,6,32.88,32.88,32.88,32.88,2
20171001|2017-10-06 10:00,6,32.59,32.59,32.59,32.59,3
20171001|2017-10-06 10:30,6,32.67,32.67,32.67,32.67,5
20171001|2017-10-06 11:30,6,32.7,32.7,32.7,32.7,5
20171001|2017-10-06 12:30,6,32.63,32.63,32.63,32.63,2
20171001|2017-10-09 08:30,9,32.81,32.81,32.81,32.81,5
20171001|2017-10-09 11:00,9,32.96,32.97,32.96,32.97,65
20171001|2017-10-09 12:30,9,32.97,32.97,32.97,32.97,3
20171001|2017-10-10 08:30,10,32.88,32.88,32.88,32.88,4
20171001|2017-10-10 11:00,10,32.82,32.82,32.82,32.82,5
20171001|2017-10-10 12:30,10,32.82,32.82,32.82,32.82,5
20171001|2017-10-10 13:00,10,32.88,32.91,32.88,32.91,20
20171001|2017-10-11 04:00,11,32.79,32.79,32.79,32.79,1
20171001|2017-10-11 13:00,11,32.93,32.93,32.93,32.93,6
20171001|2017-10-12 09:00,12,33.08,33.1,32.95,32.98,144
20171001|2017-10-13 10:00,13,33.5,33.5,33.5,33.5,1
20171201|2017-05-16 02:30,16,33.47,33.49,33.39,33.41,89
20171201|2017-05-16 03:00,16,33.42,33.42,33.41,33.41,9
20171201|2017-05-16 03:30,16,33.43,33.43,33.42,33.43,7
20171201|2017-05-16 04:00,16,33.46,33.46,33.43,33.46,6
20171201|2017-05-16 04:30,16,33.47,33.51,33.45,33.48,58
20171201|2017-05-16 05:00,16,33.48,33.48,33.45,33.47,54
20171201|2017-05-16 05:30,16,33.46,33.46,33.4,33.43,64
20171201|2017-05-16 06:00,16,33.42,33.42,33.41,33.41,18
20171201|2017-05-16 06:30,16,33.43,33.49,33.42,33.48,61
20171201|2017-05-16 07:00,16,33.48,33.5,33.46,33.47,54
20171201|2017-05-16 07:30,16,33.48,33.51,33.45,33.45,54
20171201|2017-05-16 08:30,16,33.5,33.7,33.5,33.7,469
20171201|2017-05-16 09:00,16,33.71,33.76,33.57,33.57,648
20171201|2017-05-16 09:30,16,33.58,33.6,33.49,33.49,295
20171201|2017-05-16 10:00,16,33.48,33.52,33.44,33.49,533
20171201|2017-05-16 10:30,16,33.5,33.52,33.42,33.46,349
20171201|2017-05-16 11:00,16,33.46,33.53,33.44,33.49,143
20171201|2017-05-16 11:30,16,33.49,33.53,33.48,33.51,256
20171201|2017-05-16 12:00,16,33.52,33.57,33.49,33.53,384
20171201|2017-05-16 12:30,16,33.5,33.56,33.43,33.44,352
20171201|2017-05-16 13:00,16,33.43,33.5,33.33,33.38,704
20171201|2017-05-16 19:00,17,33.39,33.44,33.38,33.44,103
20171201|2017-05-16 19:30,17,33.43,33.44,33.42,33.44,25
20171201|2017-05-16 20:00,17,33.43,33.49,33.39,33.49,38
20171201|2017-05-16 20:30,17,33.45,33.45,33.36,33.4,84
20171201|2017-05-16 21:00,17,33.41,33.49,33.41,33.44,17
20171201|2017-05-16 21:30,17,33.48,33.56,33.46,33.56,28
20171201|2017-05-16 22:00,17,33.58,33.63,33.57,33.58,58
20171201|2017-05-16 22:30,17,33.57,33.58,33.57,33.58,10
20171201|2017-05-16 23:00,17,33.57,33.57,33.55,33.55,13
20171201|2017-05-16 23:30,17,33.55,33.55,33.54,33.54,5
20171201|2017-05-17 00:00,17,33.53,33.53,33.53,33.53,4
20171201|2017-05-17 00:30,17,33.54,33.6,33.53,33.6,19
20171201|2017-05-17 01:00,17,33.58,33.58,33.56,33.58,13
20171201|2017-05-17 01:30,17,33.6,33.65,33.6,33.61,49
20171201|2017-05-17 02:00,17,33.62,33.63,33.6,33.61,22
20171201|2017-05-17 02:30,17,33.59,33.59,33.59,33.59,1
20171201|2017-05-17 03:00,17,33.59,33.59,33.59,33.59,2
20171201|2017-05-17 03:30,17,33.6,33.6,33.59,33.59,9
20171201|2017-05-17 04:00,17,33.59,33.59,33.59,33.59,1
20171201|2017-05-17 04:30,17,33.64,33.69,33.63,33.64,92
20171201|2017-05-17 05:00,17,33.64,33.67,33.63,33.65,85
20171201|2017-05-17 05:30,17,33.66,33.7,33.66,33.68,65
20171201|2017-05-17 06:00,17,33.69,33.7,33.68,33.7,68
20171201|2017-05-17 06:30,17,33.68,33.68,33.65,33.67,61
20171201|2017-05-17 07:00,17,33.67,33.67,33.61,33.64,32
20171201|2017-05-17 07:30,17,33.65,33.67,33.62,33.63,145
20171201|2017-05-17 08:30,17,33.63,33.68,33.57,33.63,572
20171201|2017-05-17 09:00,17,33.62,33.68,33.62,33.64,439
20171201|2017-05-17 09:30,17,33.64,33.76,33.6,33.69,530
20171201|2017-05-17 10:00,17,33.69,33.71,33.62,33.65,255
20171201|2017-05-17 10:30,17,33.66,33.7,33.63,33.63,88
20171201|2017-05-17 11:00,17,33.64,33.66,33.61,33.65,110
20171201|2017-05-17 11:30,17,33.65,33.69,33.59,33.59,425
20171201|2017-05-17 12:00,17,33.6,33.63,33.55,33.61,352
20171201|2017-05-17 12:30,17,33.6,33.61,33.54,33.54,290
20171201|2017-05-17 13:00,17,33.53,33.63,33.51,33.56,805
20171201|2017-05-17 19:00,18,33.49,33.49,33.37,33.4,222
20171201|2017-05-17 19:30,18,33.4,33.4,33.22,33.3,374
20171201|2017-05-17 20:00,18,33.3,33.3,33.17,33.25,215
20171201|2017-05-17 20:30,18,33.23,33.33,33.23,33.31,37
20171201|2017-05-17 21:00,18,33.28,33.28,33.28,33.28,1
20171201|2017-05-17 21:30,18,33.31,33.35,33.28,33.35,54
20171201|2017-05-17 22:00,18,33.37,33.37,33.34,33.36,13
20171201|2017-05-17 22:30,18,33.34,33.34,33.34,33.34,13
20171201|2017-05-17 23:30,18,33.34,33.34,33.33,33.33,8
20171201|2017-05-18 00:00,18,33.31,33.31,33.3,33.3,7
20171201|2017-05-18 00:30,18,33.31,33.37,33.31,33.33,29
20171201|2017-05-18 01:00,18,33.36,33.36,33.31,33.31,44
20171201|2017-05-18 01:30,18,33.31,33.32,33.24,33.27,58
20171201|2017-05-18 02:00,18,33.26,33.28,33.22,33.22,17
20171201|2017-05-18 02:30,18,33.22,33.26,33.15,33.15,46
20171201|2017-05-18 03:00,18,33.14,33.17,33.08,33.1,122
20171201|2017-05-18 03:30,18,33.12,33.22,33.12,33.2,272
20171201|2017-05-18 04:00,18,33.2,33.2,33.13,33.15,36
20171201|2017-05-18 04:30,18,33.15,33.15,33.06,33.09,27
20171201|2017-05-18 05:00,18,33.1,33.1,32.92,32.93,80
20171201|2017-05-18 05:30,18,32.94,33.04,32.91,33.03,104
20171201|2017-05-18 06:00,18,33.05,33.13,32.99,33.13,90
20171201|2017-05-18 06:30,18,33.12,33.18,33.04,33.04,163
20171201|2017-05-18 07:00,18,33.02,33.06,32.91,32.94,177
20171201|2017-05-18 07:30,18,32.95,32.96,32.82,32.89,78
20171201|2017-05-18 08:30,18,32.86,33,32.7,32.87,1460
20171201|2017-05-18 09:00,18,32.84,32.92,32.77,32.9,694
20171201|2017-05-18 09:30,18,32.89,33.13,32.87,33.1,1067
20171201|2017-05-18 10:00,18,33.12,33.15,33.01,33.06,423
20171201|2017-05-18 10:30,18,33.07,33.12,32.94,32.97,227
20171201|2017-05-18 11:00,18,32.97,33.01,32.81,32.91,615
20171201|2017-05-18 11:30,18,32.92,32.92,32.79,32.79,254
20171201|2017-05-18 12:00,18,32.79,32.83,32.75,32.78,352
20171201|2017-05-18 12:30,18,32.77,32.95,32.7,32.93,714
20171201|2017-05-18 13:00,18,32.91,32.96,32.87,32.91,967
20171201|2017-05-18 19:00,19,32.96,32.96,32.88,32.91,119
20171201|2017-05-18 19:30,19,32.88,32.92,32.88,32.92,28
20171201|2017-05-18 20:00,19,32.95,33.03,32.94,32.97,183
20171201|2017-05-18 20:30,19,32.97,33.06,32.97,33.06,62
20171201|2017-05-18 21:00,19,33.04,33.04,33,33.01,35
20171201|2017-05-18 21:30,19,33.01,33.01,32.96,32.96,14
20171201|2017-05-18 22:00,19,32.96,32.97,32.9,32.93,106
20171201|2017-05-18 22:30,19,32.92,32.93,32.92,32.93,4
20171201|2017-05-18 23:00,19,32.93,32.93,32.92,32.93,3
20171201|2017-05-18 23:30,19,32.94,32.99,32.94,32.98,24
20171201|2017-05-19 00:00,19,32.99,33,32.98,33,7
20171201|2017-05-19 00:30,19,33.01,33.01,32.99,32.99,8
20171201|2017-05-19 01:00,19,32.99,32.99,32.89,32.9,6
20171201|2017-05-19 01:30,19,32.93,32.96,32.92,32.94,30
20171201|2017-05-19 02:00,19,32.94,32.94,32.87,32.87,38
20171201|2017-05-19 02:30,19,32.9,32.9,32.89,32.89,7
20171201|2017-05-19 03:00,19,32.92,32.97,32.92,32.97,9
20171201|2017-05-19 03:30,19,32.94,32.95,32.93,32.94,20
20171201|2017-05-19 04:00,19,33,33.12,33,33.1,31
20171201|2017-05-19 04:30,19,33.06,33.1,33.02,33.06,54
20171201|2017-05-19 05:00,19,33.06,33.1,33.04,33.09,23
20171201|2017-05-19 05:30,19,33.08,33.08,33.02,33.03,48
20171201|2017-05-19 06:00,19,33.02,33.04,33,33.01,56
20171201|2017-05-19 06:30,19,33.01,33.03,32.99,33.01,38
20171201|2017-05-19 07:00,19,33.02,33.03,32.87,32.88,146
20171201|2017-05-19 07:30,19,32.89,32.96,32.89,32.94,42
20171201|2017-05-19 08:30,19,33.04,33.23,33.01,33.1,1144
20171201|2017-05-19 09:00,19,33.1,33.22,33.09,33.15,506
20171201|2017-05-19 09:30,19,33.15,33.28,33.15,33.28,462
20171201|2017-05-19 10:00,19,33.28,33.28,33.21,33.21,312
20171201|2017-05-19 10:30,19,33.23,33.26,33.21,33.26,246
20171201|2017-05-19 11:00,19,33.27,33.49,33.26,33.36,708
20171201|2017-05-19 11:30,19,33.35,33.41,33.3,33.35,559
20171201|2017-05-19 12:00,19,33.37,33.39,33.33,33.37,170
20171201|2017-05-19 12:30,19,33.38,33.43,33.35,33.38,596
20171201|2017-05-19 13:00,19,33.39,33.53,33.36,33.52,1058
20171201|2017-05-21 19:00,22,33.53,33.7,33.51,33.65,341
20171201|2017-05-21 19:30,22,33.65,33.66,33.62,33.66,49
20171201|2017-05-21 20:00,22,33.63,33.65,33.58,33.6,134
20171201|2017-05-21 20:30,22,33.59,33.77,33.59,33.68,253
20171201|2017-05-21 21:00,22,33.69,33.74,33.66,33.71,282
20171201|2017-05-21 21:30,22,33.71,33.72,33.64,33.64,115
20171201|2017-05-21 22:00,22,33.63,33.64,33.61,33.64,14
20171201|2017-05-21 22:30,22,33.64,33.64,33.63,33.63,3
20171201|2017-05-21 23:00,22,33.62,33.64,33.62,33.63,12
20171201|2017-05-21 23:30,22,33.63,33.63,33.63,33.63,8
20171201|2017-05-22 00:00,22,33.65,33.65,33.65,33.65,5
20171201|2017-05-22 00:30,22,33.67,33.67,33.67,33.67,12
20171201|2017-05-22 01:00,22,33.67,33.67,33.67,33.67,1
20171201|2017-05-22 01:30,22,33.63,33.64,33.6,33.61,12
20171201|2017-05-22 02:00,22,33.61,33.65,33.61,33.63,17
20171201|2017-05-22 02:30,22,33.63,33.64,33.63,33.64,3
20171201|2017-05-22 03:00,22,33.62,33.63,33.6,33.63,27
20171201|2017-05-22 03:30,22,33.63,33.64,33.63,33.64,18
20171201|2017-05-22 04:00,22,33.61,33.61,33.53,33.59,424
20171201|2017-05-22 04:30,22,33.59,33.59,33.57,33.57,15
20171201|2017-05-22 05:00,22,33.58,33.59,33.58,33.58,10
20171201|2017-05-22 05:30,22,33.57,33.57,33.55,33.56,36
20171201|2017-05-22 06:00,22,33.58,33.6,33.58,33.6,6
20171201|2017-05-22 06:30,22,33.6,33.6,33.58,33.58,52
20171201|2017-05-22 07:00,22,33.59,33.6,33.55,33.57,106
20171201|2017-05-22 07:30,22,33.58,33.6,33.56,33.58,44
20171201|2017-05-22 08:30,22,33.61,33.8,33.55,33.74,597
20171201|2017-05-22 09:00,22,33.75,33.8,33.72,33.76,301
20171201|2017-05-22 09:30,22,33.77,33.9,33.71,33.74,749
20171201|2017-05-22 10:00,22,33.75,33.77,33.61,33.63,343
20171201|2017-05-22 10:30,22,33.62,33.65,33.56,33.65,463
20171201|2017-05-22 11:00,22,33.64,33.64,33.48,33.58,681
20171201|2017-05-22 11:30,22,33.55,33.61,33.48,33.5,205
20171201|2017-05-22 12:00,22,33.5,33.53,33.47,33.51,129
20171201|2017-05-22 12:30,22,33.51,33.54,33.45,33.45,233
20171201|2017-05-22 13:00,22,33.45,33.52,33.39,33.49,423
20171201|2017-05-22 19:00,23,33.48,33.54,33.44,33.52,22
20171201|2017-05-22 19:30,23,33.52,33.52,33.46,33.51,21
20171201|2017-05-22 20:00,23,33.54,33.6,33.54,33.6,11
20171201|2017-05-22 20:30,23,33.59,33.61,33.57,33.61,38
20171201|2017-05-22 21:00,23,33.59,33.59,33.57,33.57,7
20171201|2017-05-22 21:30,23,33.58,33.58,33.57,33.57,9
20171201|2017-05-22 22:00,23,33.55,33.55,33.51,33.51,14
20171201|2017-05-22 22:30,23,33.51,33.51,33.5,33.5,16
20171201|2017-05-22 23:00,23,33.53,33.53,33.53,33.53,1
20171201|2017-05-22 23:30,23,33.53,33.53,33.48,33.49,18
20171201|2017-05-23 00:00,23,33.48,33.48,33.48,33.48,1
20171201|2017-05-23 00:30,23,33.46,33.46,33.4,33.4,15
20171201|2017-05-23 01:00,23,33.39,33.41,33.39,33.39,15
20171201|2017-05-23 01:30,23,33.39,33.39,33.32,33.33,40
20171201|2017-05-23 02:00,23,33.32,33.34,33.31,33.33,112
20171201|2017-05-23 02:30,23,33.34,33.34,33.24,33.25,128
20171201|2017-05-23 03:00,23,33.25,33.25,33.18,33.19,39
20171201|2017-05-23 03:30,23,33.18,33.18,33.13,33.15,29
20171201|2017-05-23 04:00,23,33.16,33.22,33.16,33.2,122
20171201|2017-05-23 04:30,23,33.2,33.2,33.16,33.16,9
20171201|2017-05-23 05:00,23,33.15,33.15,33.13,33.14,21
20171201|2017-05-23 05:30,23,33.14,33.14,33.14,33.14,1
20171201|2017-05-23 06:00,23,33.2,33.2,33.19,33.19,4
20171201|2017-05-23 06:30,23,33.18,33.3,33.17,33.27,103
20171201|2017-05-23 07:00,23,33.25,33.25,33.18,33.25,58
20171201|2017-05-23 07:30,23,33.26,33.26,33.19,33.22,24
20171201|2017-05-23 08:30,23,33.24,33.44,33.15,33.4,1025
20171201|2017-05-23 09:00,23,33.39,33.39,33.29,33.31,345
20171201|2017-05-23 09:30,23,33.29,33.35,33.24,33.24,499
20171201|2017-05-23 10:00,23,33.24,33.24,33.16,33.21,243
20171201|2017-05-23 10:30,23,33.17,33.2,33.14,33.18,343
20171201|2017-05-23 11:00,23,33.17,33.18,33.03,33.05,403
20171201|2017-05-23 11:30,23,33.05,33.06,32.96,33.01,385
20171201|2017-05-23 12:00,23,33,33.03,32.96,33,239
20171201|2017-05-23 12:30,23,33,33.02,32.96,32.99,326
20171201|2017-05-23 13:00,23,32.99,33.01,32.83,32.91,1351
20171201|2017-05-23 19:00,24,32.89,33.01,32.89,32.97,22
20171201|2017-05-23 19:30,24,32.95,32.97,32.91,32.97,84
20171201|2017-05-23 20:00,24,32.98,33.06,32.88,32.89,94
20171201|2017-05-23 20:30,24,32.85,32.9,32.81,32.88,63
20171201|2017-05-23 21:00,24,32.89,32.89,32.87,32.89,11
20171201|2017-05-23 21:30,24,32.87,32.87,32.85,32.86,11
20171201|2017-05-23 22:00,24,32.85,32.85,32.69,32.7,114
20171201|2017-05-23 22:30,24,32.71,32.76,32.7,32.75,99
20171201|2017-05-23 23:00,24,32.71,32.73,32.71,32.73,2
20171201|2017-05-23 23:30,24,32.74,32.75,32.73,32.74,19
20171201|2017-05-24 00:00,24,32.73,32.75,32.73,32.74,13
20171201|2017-05-24 00:30,24,32.73,32.85,32.69,32.85,76
20171201|2017-05-24 01:00,24,32.85,32.86,32.83,32.83,12
20171201|2017-05-24 01:30,24,32.9,32.98,32.9,32.93,51
20171201|2017-05-24 02:00,24,32.94,32.94,32.89,32.89,8
20171201|2017-05-24 02:30,24,32.9,32.9,32.87,32.89,10
20171201|2017-05-24 03:00,24,32.87,32.9,32.87,32.89,25
20171201|2017-05-24 03:30,24,32.89,32.91,32.89,32.91,4
20171201|2017-05-24 04:00,24,32.89,32.89,32.83,32.87,121
20171201|2017-05-24 04:30,24,32.87,32.87,32.87,32.87,2
20171201|2017-05-24 05:00,24,32.85,32.87,32.84,32.87,16
20171201|2017-05-24 05:30,24,32.85,32.88,32.8,32.81,215
20171201|2017-05-24 06:00,24,32.82,32.86,32.81,32.86,99
20171201|2017-05-24 06:30,24,32.86,32.86,32.82,32.83,106
20171201|2017-05-24 07:00,24,32.83,32.9,32.82,32.9,151
20171201|2017-05-24 07:30,24,32.9,33.05,32.9,33.05,340
20171201|2017-05-24 08:30,24,33.06,33.07,32.83,33.01,672
20171201|2017-05-24 09:00,24,33.01,33.01,32.86,32.94,363
20171201|2017-05-24 09:30,24,32.95,33.02,32.85,32.87,172
20171201|2017-05-24 10:00,24,32.87,32.89,32.78,32.79,218
20171201|2017-05-24 10:30,24,32.78,32.84,32.74,32.76,187
20171201|2017-05-24 11:00,24,32.75,32.83,32.75,32.77,85
20171201|2017-05-24 11:30,24,32.76,32.83,32.74,32.82,53
20171201|2017-05-24 12:00,24,32.84,32.9,32.81,32.83,177
20171201|2017-05-24 12:30,24,32.82,32.87,32.78,32.8,315
20171201|2017-05-24 13:00,24,32.81,32.89,32.76,32.84,316
20171201|2017-05-24 19:00,25,32.85,32.86,32.79,32.84,24
20171201|2017-05-24 19:30,25,32.85,32.86,32.83,32.83,33
20171201|2017-05-24 20:00,25,32.85,32.94,32.85,32.92,27
20171201|2017-05-24 20:30,25,32.89,32.91,32.89,32.89,6
20171201|2017-05-24 21:00,25,32.87,32.91,32.86,32.91,15
20171201|2017-05-24 21:30,25,32.92,32.92,32.92,32.92,6
20171201|2017-05-24 22:00,25,32.9,32.91,32.9,32.91,28
20171201|2017-05-24 23:30,25,32.9,32.9,32.9,32.9,1
20171201|2017-05-25 00:00,25,32.93,32.95,32.93,32.95,3
20171201|2017-05-25 00:30,25,32.97,33.03,32.97,33.03,31
20171201|2017-05-25 01:00,25,33.01,33.01,32.97,32.98,15
20171201|2017-05-25 01:30,25,32.98,33,32.95,33,16
20171201|2017-05-25 02:00,25,32.99,32.99,32.9,32.95,25
20171201|2017-05-25 02:30,25,32.94,32.94,32.92,32.92,9
20171201|2017-05-25 03:00,25,32.9,32.98,32.9,32.93,51
20171201|2017-05-25 03:30,25,32.9,32.94,32.88,32.92,20
20171201|2017-05-25 04:00,25,32.95,32.98,32.92,32.96,62
20171201|2017-05-25 04:30,25,32.97,32.97,32.95,32.97,16
20171201|2017-05-25 05:00,25,32.95,32.97,32.94,32.96,39
20171201|2017-05-25 05:30,25,32.97,32.97,32.97,32.97,1
20171201|2017-05-25 06:00,25,32.98,32.98,32.98,32.98,5
20171201|2017-05-25 06:30,25,32.99,32.99,32.97,32.97,7
20171201|2017-05-25 07:00,25,32.97,32.97,32.96,32.97,24
20171201|2017-05-25 07:30,25,32.98,32.99,32.92,32.99,126
20171201|2017-05-25 08:30,25,32.98,33.08,32.92,32.92,614
20171201|2017-05-25 09:00,25,32.93,32.93,32.81,32.89,269
20171201|2017-05-25 09:30,25,32.9,32.92,32.8,32.82,306
20171201|2017-05-25 10:00,25,32.8,32.87,32.73,32.83,262
20171201|2017-05-25 10:30,25,32.83,32.83,32.61,32.78,1043
20171201|2017-05-25 11:00,25,32.76,32.77,32.64,32.67,304
20171201|2017-05-25 11:30,25,32.67,32.78,32.67,32.76,182
20171201|2017-05-25 12:00,25,32.75,32.75,32.71,32.72,164
20171201|2017-05-25 12:30,25,32.72,32.73,32.62,32.63,319
20171201|2017-05-25 13:00,25,32.62,32.62,32.52,32.54,555
20171201|2017-05-25 19:00,26,32.61,32.62,32.57,32.57,51
20171201|2017-05-25 20:00,26,32.64,32.64,32.54,32.55,16
20171201|2017-05-25 20:30,26,32.52,32.52,32.45,32.45,125
20171201|2017-05-25 21:00,26,32.45,32.46,32.44,32.45,24
20171201|2017-05-25 21:30,26,32.42,32.45,32.42,32.45,27
20171201|2017-05-25 22:00,26,32.44,32.45,32.4,32.41,231
20171201|2017-05-25 22:30,26,32.4,32.4,32.38,32.38,30
20171201|2017-05-25 23:00,26,32.37,32.37,32.36,32.37,10
20171201|2017-05-25 23:30,26,32.37,32.4,32.37,32.39,86
20171201|2017-05-26 00:00,26,32.37,32.38,32.37,32.38,4
20171201|2017-05-26 00:30,26,32.38,32.43,32.38,32.41,207
20171201|2017-05-26 01:00,26,32.41,32.41,32.36,32.36,77
20171201|2017-05-26 01:30,26,32.37,32.4,32.32,32.4,64
20171201|2017-05-26 02:00,26,32.4,32.4,32.33,32.39,83
20171201|2017-05-26 02:30,26,32.4,32.43,32.4,32.43,9
20171201|2017-05-26 03:00,26,32.45,32.46,32.44,32.45,48
20171201|2017-05-26 03:30,26,32.45,32.46,32.45,32.45,3
20171201|2017-05-26 04:00,26,32.46,32.47,32.46,32.47,16
20171201|2017-05-26 04:30,26,32.47,32.49,32.47,32.48,8
20171201|2017-05-26 05:00,26,32.47,32.48,32.46,32.46,40
20171201|2017-05-26 05:30,26,32.47,32.47,32.47,32.47,10
20171201|2017-05-26 06:00,26,32.48,32.5,32.47,32.47,12
20171201|2017-05-26 06:30,26,32.47,32.49,32.43,32.43,54
20171201|2017-05-26 07:00,26,32.44,32.46,32.32,32.37,71
20171201|2017-05-26 07:30,26,32.37,32.4,32.34,32.34,199
20171201|2017-05-26 08:30,26,32.38,32.49,32.35,32.45,495
20171201|2017-05-26 09:00,26,32.45,32.48,32.43,32.46,224
20171201|2017-05-26 09:30,26,32.47,32.47,32.32,32.34,259
20171201|2017-05-26 10:00,26,32.34,32.34,32.26,32.29,354
20171201|2017-05-26 10:30,26,32.27,32.36,32.27,32.3,223
20171201|2017-05-26 11:00,26,32.29,32.36,32.28,32.31,230
20171201|2017-05-26 11:30,26,32.3,32.32,32.1,32.17,594
20171201|2017-05-26 12:00,26,32.17,32.24,32.14,32.18,341
20171201|2017-05-26 12:30,26,32.18,32.2,32.1,32.1,362
20171201|2017-05-26 13:00,26,32.11,32.12,32.06,32.11,828
20171201|2017-05-29 19:00,30,32.13,32.14,32.05,32.05,142
20171201|2017-05-29 19:30,30,32.07,32.07,32.02,32.02,13
20171201|2017-05-29 20:00,30,32.04,32.04,32.01,32.01,68
20171201|2017-05-29 20:30,30,32.01,32.01,32.01,32.01,11
20171201|2017-05-29 21:00,30,32.01,32.02,32,32.01,105
20171201|2017-05-29 21:30,30,32.01,32.03,32.01,32.02,46
20171201|2017-05-29 22:00,30,32.02,32.04,32.02,32.04,11
20171201|2017-05-29 22:30,30,32.03,32.03,31.98,31.98,69
20171201|2017-05-29 23:00,30,31.98,31.99,31.96,31.98,112
20171201|2017-05-29 23:30,30,31.99,31.99,31.99,31.99,9
20171201|2017-05-30 00:00,30,31.99,31.99,31.96,31.96,32
20171201|2017-05-30 00:30,30,31.97,31.97,31.96,31.96,14
20171201|2017-05-30 01:00,30,31.98,31.98,31.94,31.94,65
20171201|2017-05-30 01:30,30,31.94,31.96,31.92,31.95,94
20171201|2017-05-30 02:00,30,31.93,31.93,31.88,31.9,63
20171201|2017-05-30 02:30,30,31.9,31.91,31.9,31.91,22
20171201|2017-05-30 03:00,30,31.92,32.06,31.9,32.06,117
20171201|2017-05-30 03:30,30,32.05,32.08,32.04,32.04,19
20171201|2017-05-30 04:00,30,32.02,32.05,31.96,31.97,24
20171201|2017-05-30 04:30,30,31.99,31.99,31.98,31.98,7
20171201|2017-05-30 05:00,30,32,32.01,32,32,81
20171201|2017-05-30 05:30,30,31.97,31.97,31.97,31.97,3
20171201|2017-05-30 06:00,30,31.96,31.96,31.94,31.96,11
20171201|2017-05-30 06:30,30,31.95,32.08,31.95,32.04,60
20171201|2017-05-30 07:00,30,32.02,32.05,32.02,32.03,11
20171201|2017-05-30 07:30,30,32.05,32.05,32.03,32.03,27
20171201|2017-05-30 08:30,30,32.06,32.2,31.92,31.96,1063
20171201|2017-05-30 09:00,30,31.96,31.98,31.83,31.86,526
20171201|2017-05-30 09:30,30,31.85,31.86,31.72,31.77,1166
20171201|2017-05-30 10:00,30,31.75,31.76,31.66,31.69,485
20171201|2017-05-30 10:30,30,31.69,31.74,31.67,31.73,716
20171201|2017-05-30 11:00,30,31.73,31.81,31.71,31.74,292
20171201|2017-05-30 11:30,30,31.74,31.75,31.69,31.71,392
20171201|2017-05-30 12:00,30,31.71,31.95,31.71,31.92,1132
20171201|2017-05-30 12:30,30,31.93,31.94,31.83,31.9,485
20171201|2017-05-30 13:00,30,31.89,31.97,31.85,31.91,1339
20171201|2017-05-30 19:00,31,31.97,32.07,31.93,32.04,370
20171201|2017-05-30 19:30,31,32.03,32.03,31.99,32.02,130
20171201|2017-05-30 20:00,31,32.02,32.09,31.96,32,272
20171201|2017-05-30 20:30,31,31.99,32.04,31.97,32,229
20171201|2017-05-30 21:00,31,31.98,31.98,31.88,31.94,58
20171201|2017-05-30 21:30,31,31.89,31.89,31.79,31.87,86
20171201|2017-05-30 22:00,31,31.88,31.91,31.87,31.89,64
20171201|2017-05-30 22:30,31,31.92,31.93,31.88,31.88,22
20171201|2017-05-30 23:00,31,31.87,31.87,31.86,31.86,12
20171201|2017-05-31 00:00,31,31.87,31.87,31.86,31.86,5
20171201|2017-05-31 00:30,31,31.88,31.91,31.84,31.84,216
20171201|2017-05-31 01:00,31,31.83,31.83,31.76,31.78,125
20171201|2017-05-31 01:30,31,31.77,31.77,31.72,31.72,40
20171201|2017-05-31 02:00,31,31.76,31.81,31.75,31.79,96
20171201|2017-05-31 02:30,31,31.8,31.86,31.8,31.86,15
20171201|2017-05-31 03:00,31,31.8,31.8,31.77,31.79,9
20171201|2017-05-31 03:30,31,31.78,31.82,31.78,31.82,22
20171201|2017-05-31 04:00,31,31.82,31.83,31.8,31.82,6
20171201|2017-05-31 04:30,31,31.84,31.85,31.82,31.82,12
20171201|2017-05-31 05:00,31,31.82,31.83,31.82,31.83,7
20171201|2017-05-31 05:30,31,31.82,31.83,31.81,31.83,20
20171201|2017-05-31 06:00,31,31.85,31.85,31.81,31.81,128
20171201|2017-05-31 06:30,31,31.82,31.84,31.8,31.84,85
20171201|2017-05-31 07:00,31,31.83,31.85,31.8,31.81,111
20171201|2017-05-31 07:30,31,31.82,31.86,31.8,31.84,144
20171201|2017-05-31 08:30,31,31.86,32.1,31.81,32,749
20171201|2017-05-31 09:00,31,31.99,32.02,31.84,31.89,476
20171201|2017-05-31 09:30,31,31.9,31.91,31.83,31.88,432
20171201|2017-05-31 10:00,31,31.89,31.98,31.85,31.97,329
20171201|2017-05-31 10:30,31,31.97,31.99,31.88,31.97,350
20171201|2017-05-31 11:00,31,31.96,31.99,31.94,31.97,204
20171201|2017-05-31 11:30,31,31.97,32.03,31.92,31.97,484
20171201|2017-05-31 12:00,31,31.96,31.99,31.93,31.96,310
20171201|2017-05-31 12:30,31,31.96,32,31.89,31.89,393
20171201|2017-05-31 13:00,31,31.9,31.94,31.87,31.87,703
20171201|2017-05-31 19:00,1,31.96,31.99,31.92,31.93,56
20171201|2017-05-31 19:30,1,31.94,31.95,31.92,31.94,45
20171201|2017-05-31 20:00,1,31.97,31.99,31.94,31.98,49
20171201|2017-05-31 20:30,1,31.98,32.01,31.93,31.95,99
20171201|2017-05-31 21:00,1,31.94,31.95,31.92,31.94,32
20171201|2017-05-31 21:30,1,31.94,31.99,31.94,31.99,6
20171201|2017-05-31 22:00,1,31.98,31.98,31.98,31.98,1
20171201|2017-05-31 23:00,1,32.02,32.02,31.97,31.98,18
20171201|2017-05-31 23:30,1,31.98,31.99,31.98,31.99,4
20171201|2017-06-01 00:00,1,31.97,31.97,31.97,31.97,4
20171201|2017-06-01 00:30,1,31.96,31.97,31.93,31.93,10
20171201|2017-06-01 01:00,1,31.94,31.94,31.87,31.87,83
20171201|2017-06-01 01:30,1,31.89,31.93,31.89,31.9,33
20171201|2017-06-01 02:00,1,31.88,31.89,31.87,31.89,20
20171201|2017-06-01 02:30,1,31.91,31.91,31.87,31.89,43
20171201|2017-06-01 03:00,1,31.89,31.93,31.87,31.93,23
20171201|2017-06-01 03:30,1,31.94,31.99,31.93,31.98,211
20171201|2017-06-01 04:00,1,31.97,32.01,31.94,31.94,52
20171201|2017-06-01 04:30,1,31.93,31.95,31.93,31.94,11
20171201|2017-06-01 05:00,1,31.94,31.96,31.92,31.96,21
20171201|2017-06-01 05:30,1,31.95,31.99,31.95,31.99,99
20171201|2017-06-01 06:00,1,31.99,32.02,31.98,32.02,97
20171201|2017-06-01 06:30,1,32.02,32.02,32,32.01,84
20171201|2017-06-01 07:00,1,32,32.03,31.99,32.03,45
20171201|2017-06-01 07:30,1,32.03,32.07,32.03,32.07,49
20171201|2017-06-01 08:30,1,32.07,32.13,31.97,32.05,1491
20171201|2017-06-01 09:00,1,32.06,32.07,31.91,31.98,487
20171201|2017-06-01 09:30,1,31.97,31.97,31.83,31.86,834
20171201|2017-06-01 10:00,1,31.87,31.94,31.83,31.85,741
20171201|2017-06-01 10:30,1,31.84,31.85,31.8,31.82,485
20171201|2017-06-01 11:00,1,31.82,31.85,31.8,31.82,318
20171201|2017-06-01 11:30,1,31.82,31.96,31.78,31.85,574
20171201|2017-06-01 12:00,1,31.84,31.86,31.81,31.86,201
20171201|2017-06-01 12:30,1,31.85,31.95,31.84,31.86,564
20171201|2017-06-01 13:00,1,31.86,31.92,31.81,31.89,916
20171201|2017-06-01 19:00,2,31.9,31.9,31.89,31.89,18
20171201|2017-06-01 19:30,2,31.88,31.88,31.86,31.86,3
20171201|2017-06-01 20:00,2,31.85,31.87,31.83,31.84,47
20171201|2017-06-01 20:30,2,31.89,31.9,31.88,31.9,12
20171201|2017-06-01 21:00,2,31.89,31.9,31.88,31.88,6
20171201|2017-06-01 21:30,2,31.88,31.89,31.81,31.89,15
20171201|2017-06-01 22:00,2,31.89,32,31.89,32,46
20171201|2017-06-01 22:30,2,32.01,32.01,31.97,31.98,29
20171201|2017-06-01 23:00,2,31.98,32,31.98,32,50
20171201|2017-06-01 23:30,2,31.99,32,31.99,32,16
20171201|2017-06-02 00:00,2,32,32,31.99,31.99,4
20171201|2017-06-02 00:30,2,32,32,31.9,31.91,81
20171201|2017-06-02 01:00,2,31.89,31.9,31.85,31.89,33
20171201|2017-06-02 01:30,2,31.87,31.87,31.82,31.84,29
20171201|2017-06-02 02:00,2,31.82,31.91,31.82,31.88,42
20171201|2017-06-02 02:30,2,31.88,31.89,31.86,31.86,12
20171201|2017-06-02 03:00,2,31.86,31.87,31.81,31.82,24
20171201|2017-06-02 03:30,2,31.84,31.84,31.84,31.84,8
20171201|2017-06-02 04:00,2,31.8,31.8,31.73,31.74,41
20171201|2017-06-02 04:30,2,31.74,31.74,31.57,31.58,598
20171201|2017-06-02 05:00,2,31.59,31.68,31.59,31.68,51
20171201|2017-06-02 05:30,2,31.68,31.72,31.68,31.7,21
20171201|2017-06-02 06:00,2,31.7,31.7,31.69,31.7,21
20171201|2017-06-02 06:30,2,31.71,31.72,31.66,31.67,68
20171201|2017-06-02 07:00,2,31.66,31.72,31.65,31.72,279
20171201|2017-06-02 07:30,2,31.73,31.74,31.69,31.7,75
20171201|2017-06-02 08:30,2,31.8,31.87,31.69,31.86,1078
20171201|2017-06-02 09:00,2,31.86,32.02,31.81,31.85,480
20171201|2017-06-02 09:30,2,31.85,31.91,31.81,31.86,330
20171201|2017-06-02 10:00,2,31.86,31.86,31.71,31.77,345
20171201|2017-06-02 10:30,2,31.76,31.76,31.7,31.73,131
20171201|2017-06-02 11:00,2,31.72,31.78,31.69,31.76,687
20171201|2017-06-02 11:30,2,31.76,31.77,31.72,31.74,198
20171201|2017-06-02 12:00,2,31.74,31.74,31.64,31.66,495
20171201|2017-06-02 12:30,2,31.65,31.76,31.64,31.66,653
20171201|2017-06-02 13:00,2,31.67,31.69,31.6,31.66,762
20171201|2017-06-04 19:00,5,31.74,31.77,31.65,31.71,261
20171201|2017-06-04 19:30,5,31.72,31.74,31.7,31.72,52
20171201|2017-06-04 20:00,5,31.73,31.91,31.73,31.91,227
20171201|2017-06-04 20:30,5,31.9,31.9,31.86,31.86,57
20171201|2017-06-04 21:00,5,31.86,31.86,31.82,31.82,14
20171201|2017-06-04 21:30,5,31.84,31.84,31.82,31.82,3
20171201|2017-06-04 22:00,5,31.81,31.82,31.78,31.79,18
20171201|2017-06-04 22:30,5,31.8,31.8,31.77,31.79,27
20171201|2017-06-04 23:00,5,31.76,31.76,31.75,31.76,4
20171201|2017-06-04 23:30,5,31.77,31.77,31.77,31.77,1
20171201|2017-06-05 00:30,5,31.78,31.78,31.78,31.78,5
20171201|2017-06-05 01:30,5,31.78,31.78,31.75,31.77,56
20171201|2017-06-05 02:00,5,31.76,31.76,31.68,31.7,168
20171201|2017-06-05 02:30,5,31.69,31.74,31.69,31.73,74
20171201|2017-06-05 03:00,5,31.72,31.72,31.71,31.71,6
20171201|2017-06-05 03:30,5,31.73,31.78,31.73,31.77,51
20171201|2017-06-05 04:00,5,31.76,31.76,31.73,31.73,8
20171201|2017-06-05 04:30,5,31.73,31.75,31.73,31.75,15
20171201|2017-06-05 05:00,5,31.73,31.73,31.73,31.73,3
20171201|2017-06-05 05:30,5,31.73,31.73,31.71,31.71,5
20171201|2017-06-05 06:00,5,31.71,31.71,31.7,31.7,3
20171201|2017-06-05 06:30,5,31.7,31.7,31.65,31.66,43
20171201|2017-06-05 07:00,5,31.67,31.69,31.64,31.69,30
20171201|2017-06-05 07:30,5,31.73,31.75,31.72,31.75,32
20171201|2017-06-05 08:30,5,31.72,31.73,31.53,31.59,1773
20171201|2017-06-05 09:00,5,31.6,31.66,31.57,31.62,436
20171201|2017-06-05 09:30,5,31.63,31.63,31.54,31.61,778
20171201|2017-06-05 10:00,5,31.6,31.63,31.57,31.6,188
20171201|2017-06-05 10:30,5,31.6,31.63,31.54,31.58,224
20171201|2017-06-05 11:00,5,31.57,31.62,31.56,31.62,191
20171201|2017-06-05 11:30,5,31.62,31.64,31.6,31.62,219
20171201|2017-06-05 12:00,5,31.62,31.67,31.6,31.66,520
20171201|2017-06-05 12:30,5,31.65,31.83,31.64,31.83,505
20171201|2017-06-05 13:00,5,31.8,31.93,31.77,31.9,412
20171201|2017-06-05 19:00,6,31.9,31.91,31.86,31.88,37
20171201|2017-06-05 19:30,6,31.87,31.91,31.87,31.88,20
20171201|2017-06-05 20:00,6,31.88,31.9,31.83,31.87,42
20171201|2017-06-05 20:30,6,31.85,31.86,31.82,31.86,56
20171201|2017-06-05 21:00,6,31.86,31.87,31.86,31.86,42
20171201|2017-06-05 21:30,6,31.86,31.87,31.78,31.78,337
20171201|2017-06-05 22:00,6,31.78,31.79,31.74,31.79,204
20171201|2017-06-05 22:30,6,31.8,31.83,31.8,31.83,15
20171201|2017-06-05 23:00,6,31.8,31.8,31.8,31.8,1
20171201|2017-06-06 00:30,6,31.82,31.82,31.76,31.8,36
20171201|2017-06-06 01:00,6,31.78,31.87,31.78,31.82,223
20171201|2017-06-06 01:30,6,31.82,31.9,31.82,31.9,40
20171201|2017-06-06 02:00,6,31.9,31.9,31.89,31.89,15
20171201|2017-06-06 02:30,6,31.89,31.9,31.85,31.85,61
20171201|2017-06-06 03:00,6,31.87,31.9,31.86,31.88,31
20171201|2017-06-06 03:30,6,31.89,31.93,31.89,31.91,15
20171201|2017-06-06 04:00,6,31.93,31.96,31.91,31.95,23
20171201|2017-06-06 04:30,6,31.95,31.99,31.93,31.99,34
20171201|2017-06-06 05:00,6,32,32.02,32,32,13
20171201|2017-06-06 05:30,6,32,32.02,32,32.02,21
20171201|2017-06-06 06:00,6,32.02,32.03,32.01,32.03,13
20171201|2017-06-06 06:30,6,32.02,32.03,32.02,32.02,23
20171201|2017-06-06 07:00,6,32.02,32.02,31.95,31.95,85
20171201|2017-06-06 07:30,6,31.98,32,31.95,32,146
20171201|2017-06-06 08:30,6,32.01,32.3,31.93,32.16,1463
20171201|2017-06-06 09:00,6,32.18,32.22,32.13,32.15,413
20171201|2017-06-06 09:30,6,32.16,32.21,32.11,32.13,417
20171201|2017-06-06 10:00,6,32.13,32.13,31.95,31.96,1017
20171201|2017-06-06 10:30,6,31.97,32.04,31.94,31.99,563
20171201|2017-06-06 11:00,6,31.99,32.08,31.97,31.98,380
20171201|2017-06-06 11:30,6,31.98,32.04,31.94,32.01,223
20171201|2017-06-06 12:00,6,32.03,32.03,31.95,31.95,317
20171201|2017-06-06 12:30,6,31.97,32,31.96,31.99,255
20171201|2017-06-06 13:00,6,31.98,32.04,31.92,32.04,489
20171201|2017-06-06 19:00,7,32.01,32.09,32.01,32.09,22
20171201|2017-06-06 19:30,7,32.1,32.1,32.06,32.06,28
20171201|2017-06-06 20:00,7,32.09,32.11,32.08,32.08,77
20171201|2017-06-06 20:30,7,32.04,32.07,32.04,32.06,15
20171201|2017-06-06 21:00,7,32.06,32.06,32.05,32.05,4
20171201|2017-06-06 21:30,7,32.04,32.07,32.04,32.06,22
20171201|2017-06-06 22:00,7,32.02,32.02,32.01,32.01,4
20171201|2017-06-06 22:30,7,32.01,32.01,32,32.01,14
20171201|2017-06-06 23:30,7,32.02,32.04,32.02,32.04,14
20171201|2017-06-07 00:30,7,32.06,32.06,32,32.03,32
20171201|2017-06-07 01:00,7,32,32.04,32,32.04,17
20171201|2017-06-07 01:30,7,32.02,32.04,31.99,32.02,13
20171201|2017-06-07 02:00,7,32,32,31.95,31.95,14
20171201|2017-06-07 02:30,7,31.97,31.97,31.96,31.96,9
20171201|2017-06-07 03:00,7,31.96,31.96,31.94,31.94,11
20171201|2017-06-07 03:30,7,31.95,31.95,31.91,31.93,116
20171201|2017-06-07 04:00,7,31.95,31.95,31.94,31.94,2
20171201|2017-06-07 04:30,7,31.96,31.97,31.95,31.95,66
20171201|2017-06-07 05:00,7,31.96,31.97,31.95,31.95,25
20171201|2017-06-07 05:30,7,31.94,31.95,31.91,31.93,46
20171201|2017-06-07 06:00,7,31.93,31.95,31.9,31.95,78
20171201|2017-06-07 06:30,7,31.94,31.96,31.93,31.95,58
20171201|2017-06-07 07:00,7,31.94,31.99,31.94,31.99,46
20171201|2017-06-07 07:30,7,31.99,32.04,31.98,32.02,41
20171201|2017-06-07 08:30,7,32.02,32.03,31.9,31.98,885
20171201|2017-06-07 09:00,7,31.99,32.01,31.94,32.01,356
20171201|2017-06-07 09:30,7,32,32,31.77,31.8,753
20171201|2017-06-07 10:00,7,31.81,31.92,31.78,31.79,426
20171201|2017-06-07 10:30,7,31.81,31.85,31.76,31.76,362
20171201|2017-06-07 11:00,7,31.77,31.89,31.77,31.87,468
20171201|2017-06-07 11:30,7,31.87,31.9,31.85,31.89,203
20171201|2017-06-07 12:00,7,31.9,31.94,31.89,31.89,169
20171201|2017-06-07 12:30,7,31.88,31.89,31.83,31.85,345
20171201|2017-06-07 13:00,7,31.85,31.95,31.82,31.92,449
20171201|2017-06-07 19:00,8,31.87,31.88,31.84,31.86,92
20171201|2017-06-07 19:30,8,31.86,31.87,31.84,31.84,22
20171201|2017-06-07 20:00,8,31.84,31.88,31.77,31.78,167
20171201|2017-06-07 20:30,8,31.83,31.89,31.83,31.88,71
20171201|2017-06-07 21:00,8,31.88,31.88,31.87,31.88,7
20171201|2017-06-07 21:30,8,31.9,31.91,31.85,31.86,65
20171201|2017-06-07 22:00,8,31.87,31.93,31.87,31.91,88
20171201|2017-06-07 22:30,8,31.91,31.91,31.88,31.88,39
20171201|2017-06-07 23:00,8,31.88,31.88,31.88,31.88,12
20171201|2017-06-07 23:30,8,31.89,31.92,31.89,31.92,13
20171201|2017-06-08 00:00,8,31.9,31.91,31.9,31.91,8
20171201|2017-06-08 00:30,8,31.92,31.93,31.82,31.84,81
20171201|2017-06-08 01:00,8,31.84,31.86,31.83,31.86,12
20171201|2017-06-08 01:30,8,31.83,31.91,31.83,31.91,25
20171201|2017-06-08 02:00,8,31.91,31.96,31.9,31.94,76
20171201|2017-06-08 02:30,8,31.95,32.01,31.95,31.96,42
20171201|2017-06-08 03:00,8,32,32,31.96,31.96,21
20171201|2017-06-08 03:30,8,31.97,32.05,31.96,32.02,78
20171201|2017-06-08 04:00,8,32.05,32.07,31.97,31.97,130
20171201|2017-06-08 04:30,8,31.99,31.99,31.96,31.96,18
20171201|2017-06-08 05:00,8,31.97,32.02,31.97,32,43
20171201|2017-06-08 05:30,8,32.02,32.04,32.01,32.01,21
20171201|2017-06-08 06:00,8,32.02,32.02,31.98,31.98,10
20171201|2017-06-08 06:30,8,31.97,31.99,31.94,31.95,39
20171201|2017-06-08 07:00,8,31.95,31.99,31.87,31.88,123
20171201|2017-06-08 07:30,8,31.89,31.91,31.87,31.87,68
20171201|2017-06-08 08:30,8,31.94,32.1,31.84,32.04,1131
20171201|2017-06-08 09:00,8,32.03,32.18,32.02,32.16,755
20171201|2017-06-08 09:30,8,32.17,32.2,32.1,32.13,262
20171201|2017-06-08 10:00,8,32.14,32.19,32.11,32.14,453
20171201|2017-06-08 10:30,8,32.13,32.19,32.11,32.17,426
20171201|2017-06-08 11:00,8,32.17,32.2,32.15,32.15,476
20171201|2017-06-08 11:30,8,32.16,32.19,32.14,32.14,393
20171201|2017-06-08 12:00,8,32.14,32.22,32.1,32.21,379
20171201|2017-06-08 12:30,8,32.21,32.35,32.17,32.35,371
20171201|2017-06-08 13:00,8,32.36,32.4,32.2,32.25,1378
20171201|2017-06-08 19:00,9,32.31,32.32,32.29,32.3,52
20171201|2017-06-08 19:30,9,32.3,32.3,32.28,32.29,19
20171201|2017-06-08 20:00,9,32.3,32.3,32.25,32.27,161
20171201|2017-06-08 20:30,9,32.25,32.25,32.22,32.22,54
20171201|2017-06-08 21:00,9,32.25,32.26,32.23,32.24,42
20171201|2017-06-08 21:30,9,32.24,32.24,32.21,32.23,110
20171201|2017-06-08 22:00,9,32.25,32.27,32.22,32.24,41
20171201|2017-06-08 23:00,9,32.28,32.29,32.28,32.29,32
20171201|2017-06-08 23:30,9,32.29,32.29,32.26,32.26,72
20171201|2017-06-09 00:00,9,32.28,32.28,32.28,32.28,1
20171201|2017-06-09 00:30,9,32.26,32.28,32.26,32.28,3
20171201|2017-06-09 01:00,9,32.28,32.28,32.18,32.18,17
20171201|2017-06-09 01:30,9,32.18,32.19,32.1,32.14,47
20171201|2017-06-09 02:00,9,32.19,32.21,32.19,32.21,15
20171201|2017-06-09 02:30,9,32.22,32.25,32.2,32.25,32
20171201|2017-06-09 03:00,9,32.23,32.23,32.15,32.16,30
20171201|2017-06-09 03:30,9,32.17,32.17,32.09,32.09,71
20171201|2017-06-09 04:00,9,32.11,32.15,32.11,32.14,38
20171201|2017-06-09 04:30,9,32.16,32.19,32.16,32.18,18
20171201|2017-06-09 05:00,9,32.18,32.19,32.17,32.17,25
20171201|2017-06-09 05:30,9,32.16,32.17,32.16,32.16,20
20171201|2017-06-09 06:00,9,32.17,32.19,32.16,32.17,51
20171201|2017-06-09 06:30,9,32.16,32.18,32.14,32.18,37
20171201|2017-06-09 07:00,9,32.18,32.18,32.14,32.16,45
20171201|2017-06-09 07:30,9,32.18,32.23,32.18,32.21,38
20171201|2017-06-09 08:30,9,32.21,32.28,32.16,32.19,447
20171201|2017-06-09 09:00,9,32.18,32.28,32.18,32.23,645
20171201|2017-06-09 09:30,9,32.23,32.43,32.2,32.4,695
20171201|2017-06-09 10:00,9,32.4,32.65,32.35,32.63,1228
20171201|2017-06-09 10:30,9,32.63,32.64,32.42,32.48,508
20171201|2017-06-09 11:00,9,32.47,32.47,32.31,32.42,1062
20171201|2017-06-09 11:30,9,32.41,32.54,32.41,32.45,462
20171201|2017-06-09 12:00,9,32.45,32.58,32.45,32.56,522
20171201|2017-06-09 12:30,9,32.56,32.6,32.54,32.54,343
20171201|2017-06-09 13:00,9,32.55,32.79,32.54,32.74,1241
20171201|2017-06-11 19:00,12,32.84,32.84,32.74,32.76,245
20171201|2017-06-11 19:30,12,32.76,32.76,32.71,32.71,29
20171201|2017-06-11 20:00,12,32.7,32.7,32.56,32.57,162
20171201|2017-06-11 20:30,12,32.58,32.62,32.58,32.62,51
20171201|2017-06-11 21:00,12,32.66,32.7,32.66,32.68,31
20171201|2017-06-11 21:30,12,32.69,32.69,32.66,32.69,56
20171201|2017-06-11 22:00,12,32.7,32.7,32.67,32.7,10
20171201|2017-06-11 22:30,12,32.68,32.68,32.68,32.68,1
20171201|2017-06-11 23:30,12,32.68,32.68,32.67,32.67,14
20171201|2017-06-12 00:00,12,32.66,32.66,32.66,32.66,1
20171201|2017-06-12 00:30,12,32.71,32.75,32.71,32.75,70
20171201|2017-06-12 01:00,12,32.73,32.76,32.73,32.74,17
20171201|2017-06-12 01:30,12,32.74,32.78,32.74,32.77,30
20171201|2017-06-12 02:00,12,32.78,32.83,32.78,32.79,28
20171201|2017-06-12 02:30,12,32.79,32.8,32.79,32.79,11
20171201|2017-06-12 03:00,12,32.78,32.78,32.76,32.77,39
20171201|2017-06-12 03:30,12,32.78,32.9,32.78,32.89,48
20171201|2017-06-12 04:00,12,32.88,32.92,32.82,32.82,131
20171201|2017-06-12 04:30,12,32.82,32.83,32.79,32.79,23
20171201|2017-06-12 05:00,12,32.78,32.8,32.77,32.78,46
20171201|2017-06-12 05:30,12,32.76,32.77,32.71,32.76,61
20171201|2017-06-12 06:00,12,32.77,32.77,32.71,32.73,49
20171201|2017-06-12 06:30,12,32.71,32.71,32.64,32.66,132
20171201|2017-06-12 07:00,12,32.64,32.66,32.57,32.57,112
20171201|2017-06-12 07:30,12,32.58,32.62,32.58,32.6,165
20171201|2017-06-12 08:30,12,32.61,32.79,32.61,32.77,1582
20171201|2017-06-12 09:00,12,32.77,32.8,32.69,32.73,493
20171201|2017-06-12 09:30,12,32.73,32.76,32.64,32.66,720
20171201|2017-06-12 10:00,12,32.67,32.7,32.58,32.59,486
20171201|2017-06-12 10:30,12,32.58,32.61,32.53,32.57,583
20171201|2017-06-12 11:00,12,32.57,32.64,32.54,32.55,524
20171201|2017-06-12 11:30,12,32.55,32.55,32.34,32.4,737
20171201|2017-06-12 12:00,12,32.41,32.49,32.39,32.47,494
20171201|2017-06-12 12:30,12,32.46,32.52,32.45,32.52,556
20171201|2017-06-12 13:00,12,32.51,32.52,32.38,32.38,944
20171201|2017-06-12 19:00,13,32.42,32.5,32.42,32.48,131
20171201|2017-06-12 19:30,13,32.47,32.48,32.45,32.48,33
20171201|2017-06-12 20:00,13,32.47,32.51,32.46,32.51,28
20171201|2017-06-12 20:30,13,32.5,32.52,32.47,32.52,57
20171201|2017-06-12 21:00,13,32.51,32.52,32.51,32.52,19
20171201|2017-06-12 21:30,13,32.55,32.55,32.49,32.49,36
20171201|2017-06-12 22:00,13,32.48,32.5,32.46,32.48,57
20171201|2017-06-12 22:30,13,32.47,32.47,32.44,32.44,5
20171201|2017-06-12 23:00,13,32.43,32.43,32.41,32.41,23
20171201|2017-06-12 23:30,13,32.42,32.44,32.42,32.43,15
20171201|2017-06-13 00:00,13,32.44,32.46,32.44,32.45,31
20171201|2017-06-13 00:30,13,32.46,32.47,32.44,32.45,22
20171201|2017-06-13 01:00,13,32.45,32.47,32.43,32.44,29
20171201|2017-06-13 01:30,13,32.43,32.43,32.43,32.43,6
20171201|2017-06-13 02:00,13,32.43,32.46,32.42,32.45,24
20171201|2017-06-13 02:30,13,32.44,32.44,32.42,32.42,18
20171201|2017-06-13 03:00,13,32.43,32.43,32.41,32.41,52
20171201|2017-06-13 03:30,13,32.41,32.41,32.4,32.41,30
20171201|2017-06-13 04:00,13,32.41,32.44,32.41,32.41,22
20171201|2017-06-13 04:30,13,32.41,32.41,32.4,32.41,19
20171201|2017-06-13 05:00,13,32.4,32.4,32.3,32.3,162
20171201|2017-06-13 05:30,13,32.31,32.33,32.3,32.3,66
20171201|2017-06-13 06:00,13,32.31,32.34,32.31,32.32,31
20171201|2017-06-13 06:30,13,32.32,32.33,32.28,32.33,80
20171201|2017-06-13 07:00,13,32.32,32.38,32.32,32.34,70
20171201|2017-06-13 07:30,13,32.34,32.34,32.3,32.32,44
20171201|2017-06-13 08:30,13,32.32,32.49,32.31,32.46,1268
20171201|2017-06-13 09:00,13,32.46,32.51,32.41,32.5,618
20171201|2017-06-13 09:30,13,32.5,32.55,32.45,32.5,976
20171201|2017-06-13 10:00,13,32.49,32.63,32.47,32.53,897
20171201|2017-06-13 10:30,13,32.53,32.65,32.52,32.64,384
20171201|2017-06-13 11:00,13,32.63,32.65,32.55,32.58,428
20171201|2017-06-13 11:30,13,32.59,32.62,32.55,32.58,339
20171201|2017-06-13 12:00,13,32.58,32.58,32.45,32.5,698
20171201|2017-06-13 12:30,13,32.52,32.53,32.47,32.49,558
20171201|2017-06-13 13:00,13,32.49,32.57,32.47,32.57,457
20171201|2017-06-13 19:00,14,32.5,32.55,32.5,32.54,57
20171201|2017-06-13 19:30,14,32.57,32.59,32.57,32.58,13
20171201|2017-06-13 20:00,14,32.58,32.63,32.55,32.55,140
20171201|2017-06-13 20:30,14,32.57,32.57,32.57,32.57,1
20171201|2017-06-13 21:00,14,32.54,32.57,32.54,32.55,11
20171201|2017-06-13 21:30,14,32.57,32.58,32.55,32.55,10
20171201|2017-06-13 22:00,14,32.58,32.6,32.58,32.6,22
20171201|2017-06-13 22:30,14,32.59,32.59,32.58,32.58,39
20171201|2017-06-13 23:00,14,32.58,32.58,32.56,32.56,25
20171201|2017-06-13 23:30,14,32.58,32.58,32.58,32.58,6
20171201|2017-06-14 00:00,14,32.58,32.58,32.57,32.57,52
20171201|2017-06-14 00:30,14,32.58,32.61,32.56,32.61,392
20171201|2017-06-14 01:00,14,32.6,32.61,32.59,32.59,104
20171201|2017-06-14 01:30,14,32.59,32.61,32.57,32.6,47
20171201|2017-06-14 02:00,14,32.59,32.66,32.58,32.66,32
20171201|2017-06-14 02:30,14,32.66,32.66,32.65,32.66,7
20171201|2017-06-14 03:00,14,32.63,32.63,32.61,32.61,11
20171201|2017-06-14 03:30,14,32.62,32.64,32.6,32.6,60
20171201|2017-06-14 04:00,14,32.59,32.59,32.57,32.58,363
20171201|2017-06-14 04:30,14,32.61,32.62,32.59,32.61,34
20171201|2017-06-14 05:00,14,32.61,32.62,32.61,32.62,11
20171201|2017-06-14 05:30,14,32.63,32.63,32.61,32.61,10
20171201|2017-06-14 06:00,14,32.61,32.62,32.61,32.62,5
20171201|2017-06-14 06:30,14,32.63,32.63,32.61,32.61,37
20171201|2017-06-14 07:00,14,32.62,32.62,32.59,32.61,51
20171201|2017-06-14 07:30,14,32.6,32.6,32.54,32.54,124
20171201|2017-06-14 08:30,14,32.54,32.71,32.54,32.62,1407
20171201|2017-06-14 09:00,14,32.63,32.65,32.53,32.61,931
20171201|2017-06-14 09:30,14,32.62,32.64,32.51,32.58,525
20171201|2017-06-14 10:00,14,32.59,32.63,32.56,32.57,633
20171201|2017-06-14 10:30,14,32.57,32.58,32.5,32.57,348
20171201|2017-06-14 11:00,14,32.57,32.68,32.57,32.64,903
20171201|2017-06-14 11:30,14,32.64,32.64,32.52,32.52,396
20171201|2017-06-14 12:00,14,32.52,32.55,32.42,32.44,408
20171201|2017-06-14 12:30,14,32.44,32.48,32.4,32.44,403
20171201|2017-06-14 13:00,14,32.44,32.57,32.42,32.54,948
20171201|2017-06-14 19:00,15,32.5,32.56,32.48,32.48,109
20171201|2017-06-14 19:30,15,32.49,32.5,32.46,32.5,31
20171201|2017-06-14 20:00,15,32.49,32.52,32.48,32.51,145
20171201|2017-06-14 20:30,15,32.5,32.51,32.46,32.46,107
20171201|2017-06-14 21:00,15,32.46,32.47,32.45,32.45,141
20171201|2017-06-14 21:30,15,32.45,32.49,32.45,32.49,125
20171201|2017-06-14 22:00,15,32.48,32.51,32.47,32.51,123
20171201|2017-06-14 22:30,15,32.5,32.5,32.5,32.5,8
20171201|2017-06-14 23:00,15,32.52,32.52,32.52,32.52,1
20171201|2017-06-14 23:30,15,32.51,32.51,32.5,32.5,7
20171201|2017-06-15 00:00,15,32.5,32.5,32.5,32.5,2
20171201|2017-06-15 00:30,15,32.5,32.57,32.5,32.57,20
20171201|2017-06-15 01:00,15,32.56,32.62,32.56,32.58,66
20171201|2017-06-15 01:30,15,32.58,32.59,32.54,32.59,20
20171201|2017-06-15 02:00,15,32.58,32.59,32.49,32.49,52
20171201|2017-06-15 02:30,15,32.5,32.51,32.45,32.47,115
20171201|2017-06-15 03:00,15,32.47,32.47,32.37,32.46,77
20171201|2017-06-15 03:30,15,32.46,32.52,32.45,32.49,47
20171201|2017-06-15 04:00,15,32.49,32.58,32.49,32.51,61
20171201|2017-06-15 04:30,15,32.54,32.54,32.52,32.53,24
20171201|2017-06-15 05:00,15,32.53,32.56,32.51,32.52,63
20171201|2017-06-15 05:30,15,32.51,32.52,32.48,32.48,25
20171201|2017-06-15 06:00,15,32.46,32.51,32.44,32.49,30
20171201|2017-06-15 06:30,15,32.5,32.54,32.42,32.49,72
20171201|2017-06-15 07:00,15,32.47,32.49,32.44,32.46,133
20171201|2017-06-15 07:30,15,32.46,32.54,32.44,32.53,249
20171201|2017-06-15 08:30,15,32.53,32.69,32.5,32.67,1613
20171201|2017-06-15 09:00,15,32.67,32.78,32.62,32.73,828
20171201|2017-06-15 09:30,15,32.72,32.85,32.72,32.84,804
20171201|2017-06-15 10:00,15,32.85,32.93,32.8,32.86,1246
20171201|2017-06-15 10:30,15,32.86,33.08,32.83,32.97,1196
20171201|2017-06-15 11:00,15,32.98,33.01,32.88,32.99,1128
20171201|2017-06-15 11:30,15,32.99,33.17,32.97,33.15,844
20171201|2017-06-15 12:00,15,33.15,33.2,33.07,33.11,670
20171201|2017-06-15 12:30,15,33.1,33.21,33.1,33.2,862
20171201|2017-06-15 13:00,15,33.21,33.3,33.09,33.28,1139
20171201|2017-06-15 19:00,16,33.19,33.33,33.19,33.31,104
20171201|2017-06-15 19:30,16,33.32,33.33,33.3,33.31,71
20171201|2017-06-15 20:00,16,33.31,33.37,33.28,33.33,669
20171201|2017-06-15 20:30,16,33.33,33.37,33.33,33.35,229
20171201|2017-06-15 21:00,16,33.36,33.38,33.33,33.36,95
20171201|2017-06-15 21:30,16,33.35,33.37,33.29,33.3,207
20171201|2017-06-15 22:00,16,33.3,33.31,33.29,33.3,133
20171201|2017-06-15 22:30,16,33.3,33.31,33.3,33.31,50
20171201|2017-06-15 23:00,16,33.32,33.33,33.3,33.3,178
20171201|2017-06-15 23:30,16,33.29,33.29,33.27,33.29,102
20171201|2017-06-16 00:00,16,33.28,33.29,33.27,33.27,61
20171201|2017-06-16 00:30,16,33.28,33.3,33.26,33.26,195
20171201|2017-06-16 01:00,16,33.26,33.3,33.25,33.27,158
20171201|2017-06-16 01:30,16,33.29,33.31,33.19,33.2,512
20171201|2017-06-16 02:00,16,33.19,33.27,33.18,33.24,608
20171201|2017-06-16 02:30,16,33.24,33.32,33.22,33.3,77
20171201|2017-06-16 03:00,16,33.31,33.34,33.31,33.34,8
20171201|2017-06-16 03:30,16,33.32,33.35,33.31,33.33,60
20171201|2017-06-16 04:00,16,33.33,33.38,33.32,33.33,42
20171201|2017-06-16 04:30,16,33.33,33.39,33.33,33.33,41
20171201|2017-06-16 05:00,16,33.35,33.37,33.35,33.36,65
20171201|2017-06-16 05:30,16,33.35,33.35,33.32,33.32,108
20171201|2017-06-16 06:00,16,33.31,33.34,33.31,33.32,16
20171201|2017-06-16 06:30,16,33.35,33.38,33.33,33.37,156
20171201|2017-06-16 07:00,16,33.38,33.38,33.3,33.34,228
20171201|2017-06-16 07:30,16,33.33,33.35,33.3,33.33,107
20171201|2017-06-16 08:30,16,33.39,33.39,33.08,33.25,2926
20171201|2017-06-16 09:00,16,33.25,33.42,33.25,33.37,1839
20171201|2017-06-16 09:30,16,33.37,33.54,33.34,33.4,2909
20171201|2017-06-16 10:00,16,33.39,33.45,33.34,33.41,2122
20171201|2017-06-16 10:30,16,33.41,33.52,33.38,33.5,994
20171201|2017-06-16 11:00,16,33.52,33.65,33.47,33.65,1636
20171201|2017-06-16 11:30,16,33.64,33.71,33.6,33.62,1923
20171201|2017-06-16 12:00,16,33.62,33.64,33.5,33.59,1140
20171201|2017-06-16 12:30,16,33.58,33.65,33.56,33.63,965
20171201|2017-06-16 13:00,16,33.63,33.73,33.6,33.69,1412
20171201|2017-06-18 19:00,19,33.68,33.87,33.61,33.81,637
20171201|2017-06-18 19:30,19,33.8,33.84,33.74,33.76,315
20171201|2017-06-18 20:00,19,33.75,33.82,33.74,33.78,456
20171201|2017-06-18 20:30,19,33.79,33.8,33.76,33.8,97
20171201|2017-06-18 21:00,19,33.8,33.89,33.78,33.87,179
20171201|2017-06-18 21:30,19,33.85,33.87,33.82,33.87,140
20171201|2017-06-18 22:00,19,33.86,33.87,33.82,33.82,165
20171201|2017-06-18 22:30,19,33.85,33.85,33.82,33.83,42
20171201|2017-06-18 23:00,19,33.83,33.85,33.82,33.85,34
20171201|2017-06-18 23:30,19,33.85,33.85,33.82,33.82,61
20171201|2017-06-19 00:00,19,33.83,33.85,33.83,33.84,12
20171201|2017-06-19 00:30,19,33.84,33.84,33.76,33.76,287
20171201|2017-06-19 01:00,19,33.77,33.82,33.75,33.79,98
20171201|2017-06-19 01:30,19,33.78,33.79,33.76,33.77,88
20171201|2017-06-19 02:00,19,33.77,33.81,33.77,33.8,133
20171201|2017-06-19 02:30,19,33.81,33.88,33.81,33.82,139
20171201|2017-06-19 03:00,19,33.82,33.84,33.8,33.82,313
20171201|2017-06-19 03:30,19,33.82,33.84,33.8,33.82,96
20171201|2017-06-19 04:00,19,33.82,33.83,33.8,33.82,64
20171201|2017-06-19 04:30,19,33.8,33.8,33.7,33.71,187
20171201|2017-06-19 05:00,19,33.71,33.75,33.71,33.74,126
20171201|2017-06-19 05:30,19,33.74,33.75,33.74,33.75,31
20171201|2017-06-19 06:00,19,33.75,33.75,33.73,33.74,44
20171201|2017-06-19 06:30,19,33.73,33.74,33.69,33.71,49
20171201|2017-06-19 07:00,19,33.71,33.72,33.66,33.71,104
20171201|2017-06-19 07:30,19,33.71,33.72,33.7,33.7,23
20171201|2017-06-19 08:30,19,33.66,33.85,33.66,33.84,2573
20171201|2017-06-19 09:00,19,33.84,33.89,33.77,33.8,1447
20171201|2017-06-19 09:30,19,33.81,33.87,33.65,33.74,1596
20171201|2017-06-19 10:00,19,33.73,33.83,33.73,33.79,1058
20171201|2017-06-19 10:30,19,33.8,33.87,33.79,33.85,1082
20171201|2017-06-19 11:00,19,33.85,33.87,33.81,33.83,1110
20171201|2017-06-19 11:30,19,33.83,33.84,33.75,33.79,962
20171201|2017-06-19 12:00,19,33.79,33.83,33.73,33.73,1261
20171201|2017-06-19 12:30,19,33.74,33.75,33.62,33.64,1304
20171201|2017-06-19 13:00,19,33.64,33.65,33.35,33.39,2827
20171201|2017-06-19 19:00,20,33.44,33.47,33.39,33.46,164
20171201|2017-06-19 19:30,20,33.47,33.5,33.45,33.48,65
20171201|2017-06-19 20:00,20,33.48,33.54,33.46,33.46,113
20171201|2017-06-19 20:30,20,33.46,33.47,33.4,33.41,132
20171201|2017-06-19 21:00,20,33.43,33.44,33.41,33.42,17
20171201|2017-06-19 21:30,20,33.42,33.45,33.41,33.43,73
20171201|2017-06-19 22:00,20,33.43,33.43,33.32,33.36,305
20171201|2017-06-19 22:30,20,33.35,33.36,33.35,33.36,11
20171201|2017-06-19 23:00,20,33.36,33.37,33.34,33.35,12
20171201|2017-06-19 23:30,20,33.34,33.37,33.34,33.34,28
20171201|2017-06-20 00:00,20,33.34,33.34,33.31,33.34,37
20171201|2017-06-20 00:30,20,33.32,33.39,33.3,33.37,113
20171201|2017-06-20 01:00,20,33.37,33.37,33.31,33.32,313
20171201|2017-06-20 01:30,20,33.37,33.37,33.34,33.34,10
20171201|2017-06-20 02:00,20,33.33,33.33,33.31,33.33,14
20171201|2017-06-20 02:30,20,33.34,33.35,33.34,33.35,4
20171201|2017-06-20 03:00,20,33.35,33.4,33.35,33.38,205
20171201|2017-06-20 03:30,20,33.38,33.4,33.38,33.4,5
20171201|2017-06-20 04:00,20,33.39,33.42,33.37,33.42,44
20171201|2017-06-20 04:30,20,33.42,33.43,33.36,33.36,36
20171201|2017-06-20 05:00,20,33.35,33.38,33.34,33.35,26
20171201|2017-06-20 05:30,20,33.33,33.34,33.29,33.29,8
20171201|2017-06-20 06:00,20,33.29,33.29,33.22,33.26,102
20171201|2017-06-20 06:30,20,33.26,33.3,33.2,33.2,91
20171201|2017-06-20 07:00,20,33.23,33.25,33.13,33.18,106
20171201|2017-06-20 07:30,20,33.18,33.18,33.13,33.14,47
20171201|2017-06-20 08:30,20,33.14,33.17,32.55,32.63,5258
20171201|2017-06-20 09:00,20,32.63,32.67,32.6,32.65,1891
20171201|2017-06-20 09:30,20,32.65,32.8,32.61,32.76,1745
20171201|2017-06-20 10:00,20,32.75,32.79,32.72,32.75,921
20171201|2017-06-20 10:30,20,32.74,32.83,32.73,32.8,1793
20171201|2017-06-20 11:00,20,32.8,32.89,32.8,32.87,1066
20171201|2017-06-20 11:30,20,32.86,32.86,32.74,32.79,763
20171201|2017-06-20 12:00,20,32.79,32.8,32.72,32.78,714
20171201|2017-06-20 12:30,20,32.77,32.78,32.67,32.73,781
20171201|2017-06-20 13:00,20,32.73,32.73,32.6,32.63,1126
20171201|2017-06-20 19:00,21,32.62,32.65,32.58,32.6,243
20171201|2017-06-20 19:30,21,32.61,32.69,32.59,32.68,141
20171201|2017-06-20 20:00,21,32.69,32.77,32.68,32.77,454
20171201|2017-06-20 20:30,21,32.75,32.75,32.69,32.69,346
20171201|2017-06-20 21:00,21,32.69,32.69,32.67,32.67,142
20171201|2017-06-20 21:30,21,32.69,32.73,32.68,32.7,198
20171201|2017-06-20 22:00,21,32.7,32.7,32.66,32.7,85
20171201|2017-06-20 22:30,21,32.71,32.72,32.7,32.7,6
20171201|2017-06-20 23:00,21,32.71,32.72,32.69,32.69,10
20171201|2017-06-20 23:30,21,32.7,32.7,32.67,32.68,52
20171201|2017-06-21 00:00,21,32.68,32.69,32.66,32.67,53
20171201|2017-06-21 00:30,21,32.66,32.68,32.63,32.63,58
20171201|2017-06-21 01:00,21,32.64,32.67,32.6,32.64,120
20171201|2017-06-21 01:30,21,32.64,32.69,32.64,32.67,50
20171201|2017-06-21 02:00,21,32.66,32.73,32.66,32.67,81
20171201|2017-06-21 02:30,21,32.65,32.65,32.59,32.59,62
20171201|2017-06-21 03:00,21,32.58,32.61,32.56,32.61,33
20171201|2017-06-21 03:30,21,32.64,32.66,32.64,32.66,33
20171201|2017-06-21 04:00,21,32.66,32.68,32.64,32.64,20
20171201|2017-06-21 04:30,21,32.64,32.65,32.61,32.64,22
20171201|2017-06-21 05:00,21,32.65,32.65,32.6,32.61,21
20171201|2017-06-21 05:30,21,32.62,32.64,32.59,32.59,21
20171201|2017-06-21 06:00,21,32.59,32.65,32.59,32.65,69
20171201|2017-06-21 06:30,21,32.66,32.7,32.65,32.7,68
20171201|2017-06-21 07:00,21,32.69,32.7,32.66,32.68,90
20171201|2017-06-21 07:30,21,32.69,32.71,32.64,32.65,98
20171201|2017-06-21 08:30,21,32.76,32.84,32.57,32.6,2693
20171201|2017-06-21 09:00,21,32.59,32.59,32.35,32.39,1457
20171201|2017-06-21 09:30,21,32.39,32.52,32.3,32.43,1383
20171201|2017-06-21 10:00,21,32.44,32.51,32.41,32.49,641
20171201|2017-06-21 10:30,21,32.48,32.57,32.45,32.54,686
20171201|2017-06-21 11:00,21,32.53,32.6,32.47,32.47,1097
20171201|2017-06-21 11:30,21,32.46,32.47,32.37,32.43,861
20171201|2017-06-21 12:00,21,32.42,32.47,32.38,32.44,935
20171201|2017-06-21 12:30,21,32.45,32.52,32.43,32.45,882
20171201|2017-06-21 13:00,21,32.46,32.48,32.3,32.47,1442
20171201|2017-06-21 19:00,22,32.4,32.49,32.38,32.45,193
20171201|2017-06-21 19:30,22,32.45,32.46,32.43,32.45,27
20171201|2017-06-21 20:00,22,32.46,32.48,32.35,32.36,144
20171201|2017-06-21 20:30,22,32.35,32.39,32.35,32.39,31
20171201|2017-06-21 21:00,22,32.36,32.4,32.36,32.38,36
20171201|2017-06-21 21:30,22,32.39,32.5,32.39,32.47,116
20171201|2017-06-21 22:00,22,32.46,32.47,32.46,32.46,5
20171201|2017-06-21 22:30,22,32.45,32.47,32.43,32.43,13
20171201|2017-06-21 23:00,22,32.44,32.45,32.43,32.45,7
20171201|2017-06-21 23:30,22,32.45,32.45,32.44,32.44,22
20171201|2017-06-22 00:00,22,32.44,32.44,32.43,32.44,5
20171201|2017-06-22 00:30,22,32.44,32.46,32.44,32.44,18
20171201|2017-06-22 01:00,22,32.44,32.45,32.42,32.43,73
20171201|2017-06-22 01:30,22,32.43,32.45,32.43,32.44,44
20171201|2017-06-22 02:00,22,32.43,32.43,32.39,32.41,141
20171201|2017-06-22 02:30,22,32.41,32.43,32.4,32.41,19
20171201|2017-06-22 03:00,22,32.4,32.4,32.33,32.33,67
20171201|2017-06-22 03:30,22,32.34,32.34,32.28,32.3,166
20171201|2017-06-22 04:00,22,32.31,32.34,32.29,32.33,88
20171201|2017-06-22 04:30,22,32.34,32.39,32.34,32.39,92
20171201|2017-06-22 05:00,22,32.38,32.44,32.38,32.42,73
20171201|2017-06-22 05:30,22,32.41,32.44,32.34,32.37,102
20171201|2017-06-22 06:00,22,32.37,32.4,32.37,32.39,50
20171201|2017-06-22 06:30,22,32.39,32.41,32.38,32.39,61
20171201|2017-06-22 07:00,22,32.39,32.41,32.36,32.4,140
20171201|2017-06-22 07:30,22,32.39,32.39,32.28,32.29,150
20171201|2017-06-22 08:30,22,32.38,32.48,32.23,32.28,2264
20171201|2017-06-22 09:00,22,32.28,32.28,32.14,32.15,1503
20171201|2017-06-22 09:30,22,32.15,32.25,32.11,32.25,1620
20171201|2017-06-22 10:00,22,32.25,32.3,32.2,32.3,1015
20171201|2017-06-22 10:30,22,32.3,32.48,32.3,32.44,1722
20171201|2017-06-22 11:00,22,32.43,32.45,32.33,32.34,807
20171201|2017-06-22 11:30,22,32.33,32.35,32.23,32.23,674
20171201|2017-06-22 12:00,22,32.23,32.23,32.1,32.12,1082
20171201|2017-06-22 12:30,22,32.13,32.13,31.99,32.02,1591
20171201|2017-06-22 13:00,22,32.02,32.17,32.02,32.1,1739
20171201|2017-06-22 19:00,23,32.06,32.09,32.03,32.07,547
20171201|2017-06-22 19:30,23,32.07,32.08,31.99,32.03,523
20171201|2017-06-22 20:00,23,32.04,32.1,32.03,32.06,557
20171201|2017-06-22 20:30,23,32.06,32.09,32.03,32.05,185
20171201|2017-06-22 21:00,23,32.05,32.06,32.04,32.04,30
20171201|2017-06-22 21:30,23,32.04,32.05,32.03,32.03,237
20171201|2017-06-22 22:00,23,32.02,32.03,32,32.02,152
20171201|2017-06-22 22:30,23,32.02,32.02,32.01,32.01,13
20171201|2017-06-22 23:00,23,32.01,32.04,32.01,32.04,46
20171201|2017-06-22 23:30,23,32.04,32.06,32.04,32.06,89
20171201|2017-06-23 00:00,23,32.05,32.06,32.05,32.05,27
20171201|2017-06-23 00:30,23,32.05,32.07,32.04,32.05,293
20171201|2017-06-23 01:00,23,32.04,32.06,32.01,32.04,210
20171201|2017-06-23 01:30,23,32.04,32.08,32.04,32.06,276
20171201|2017-06-23 02:00,23,32.06,32.08,32.06,32.08,200
20171201|2017-06-23 02:30,23,32.07,32.08,32.06,32.06,147
20171201|2017-06-23 03:00,23,32.06,32.16,32.06,32.14,464
20171201|2017-06-23 03:30,23,32.15,32.21,32.12,32.18,323
20171201|2017-06-23 04:00,23,32.18,32.23,32.17,32.19,293
20171201|2017-06-23 04:30,23,32.19,32.19,32.16,32.18,213
20171201|2017-06-23 05:00,23,32.18,32.2,32.15,32.17,177
20171201|2017-06-23 05:30,23,32.15,32.17,32.15,32.15,24
20171201|2017-06-23 06:00,23,32.15,32.16,32.12,32.15,29
20171201|2017-06-23 06:30,23,32.16,32.16,32.14,32.15,67
20171201|2017-06-23 07:00,23,32.14,32.15,32.12,32.13,192
20171201|2017-06-23 07:30,23,32.14,32.14,32.12,32.12,77
20171201|2017-06-23 08:30,23,32.2,32.2,31.91,32.03,4077
20171201|2017-06-23 09:00,23,32.03,32.07,31.97,32.07,2007
20171201|2017-06-23 09:30,23,32.07,32.13,32.01,32.13,1266
20171201|2017-06-23 10:00,23,32.13,32.23,31.97,32.17,2239
20171201|2017-06-23 10:30,23,32.17,32.17,32.05,32.12,1219
20171201|2017-06-23 11:00,23,32.12,32.17,32.04,32.11,888
20171201|2017-06-23 11:30,23,32.11,32.16,32.03,32.05,1231
20171201|2017-06-23 12:00,23,32.06,32.2,32.04,32.19,1426
20171201|2017-06-23 12:30,23,32.18,32.2,32.06,32.13,1654
20171201|2017-06-23 13:00,23,32.13,32.18,32.04,32.18,2174
20171201|2017-06-25 19:00,26,32.16,32.23,32.15,32.16,353
20171201|2017-06-25 19:30,26,32.16,32.22,32.16,32.21,116
20171201|2017-06-25 20:00,26,32.21,32.29,32.21,32.29,457
20171201|2017-06-25 20:30,26,32.29,32.29,32.26,32.26,116
20171201|2017-06-25 21:00,26,32.26,32.3,32.26,32.29,95
20171201|2017-06-25 21:30,26,32.29,32.29,32.26,32.27,63
20171201|2017-06-25 22:00,26,32.27,32.28,32.26,32.26,159
20171201|2017-06-25 22:30,26,32.27,32.27,32.25,32.25,15
20171201|2017-06-25 23:00,26,32.25,32.26,32.25,32.25,12
20171201|2017-06-25 23:30,26,32.25,32.25,32.22,32.24,50
20171201|2017-06-26 00:00,26,32.24,32.25,32.24,32.24,13
20171201|2017-06-26 00:30,26,32.24,32.26,32.2,32.26,151
20171201|2017-06-26 01:00,26,32.26,32.26,32.23,32.23,87
20171201|2017-06-26 01:30,26,32.24,32.28,32.22,32.28,147
20171201|2017-06-26 02:00,26,32.27,32.3,32.24,32.3,194
20171201|2017-06-26 02:30,26,32.3,32.3,32.28,32.28,27
20171201|2017-06-26 03:00,26,32.29,32.29,32.25,32.26,127
20171201|2017-06-26 03:30,26,32.26,32.27,32.18,32.18,233
20171201|2017-06-26 04:00,26,32.19,32.24,32.17,32.19,166
20171201|2017-06-26 04:30,26,32.18,32.18,32.13,32.13,69
20171201|2017-06-26 05:00,26,32.12,32.14,32.1,32.12,107
20171201|2017-06-26 05:30,26,32.12,32.14,32.1,32.13,50
20171201|2017-06-26 06:00,26,32.12,32.12,32.11,32.11,53
20171201|2017-06-26 06:30,26,32.1,32.12,32.08,32.1,122
20171201|2017-06-26 07:00,26,32.1,32.14,32.1,32.12,56
20171201|2017-06-26 07:30,26,32.14,32.21,32.14,32.18,128
20171201|2017-06-26 08:30,26,32.2,32.23,32.11,32.13,1906
20171201|2017-06-26 09:00,26,32.13,32.16,31.99,32.06,2330
20171201|2017-06-26 09:30,26,32.06,32.08,31.99,32.04,1735
20171201|2017-06-26 10:00,26,32.03,32.05,31.95,32,1757
20171201|2017-06-26 10:30,26,32,32.12,31.99,32.12,838
20171201|2017-06-26 11:00,26,32.11,32.11,32.01,32.05,1036
20171201|2017-06-26 11:30,26,32.04,32.07,32.01,32.01,565
20171201|2017-06-26 12:00,26,32.01,32.07,31.96,32.01,1672
20171201|2017-06-26 12:30,26,32.01,32.03,31.97,32,996
20171201|2017-06-26 13:00,26,32,32.06,31.97,32.02,1656
20171201|2017-06-26 19:00,27,32.01,32.06,32,32.03,374
20171201|2017-06-26 19:30,27,32.03,32.05,32.03,32.04,105
20171201|2017-06-26 20:00,27,32.05,32.14,32.04,32.09,577
20171201|2017-06-26 20:30,27,32.08,32.12,32.07,32.12,113
20171201|2017-06-26 21:00,27,32.12,32.18,32.1,32.1,535
20171201|2017-06-26 21:30,27,32.11,32.18,32.1,32.18,133
20171201|2017-06-26 22:00,27,32.17,32.18,32.12,32.12,56
20171201|2017-06-26 22:30,27,32.13,32.13,32.12,32.12,16
20171201|2017-06-26 23:00,27,32.12,32.12,32.12,32.12,10
20171201|2017-06-26 23:30,27,32.12,32.13,32.12,32.12,19
20171201|2017-06-27 00:00,27,32.13,32.13,32.09,32.11,78
20171201|2017-06-27 00:30,27,32.12,32.16,32.11,32.14,105
20171201|2017-06-27 01:00,27,32.14,32.17,32.13,32.16,156
20171201|2017-06-27 01:30,27,32.16,32.3,32.16,32.27,668
20171201|2017-06-27 02:00,27,32.26,32.3,32.25,32.25,330
20171201|2017-06-27 02:30,27,32.25,32.25,32.21,32.22,116
20171201|2017-06-27 03:00,27,32.23,32.24,32.2,32.2,81
20171201|2017-06-27 03:30,27,32.2,32.22,32.19,32.2,105
20171201|2017-06-27 04:00,27,32.19,32.24,32.19,32.22,100
20171201|2017-06-27 04:30,27,32.22,32.26,32.22,32.26,93
20171201|2017-06-27 05:00,27,32.26,32.27,32.24,32.25,59
20171201|2017-06-27 05:30,27,32.26,32.32,32.25,32.31,150
20171201|2017-06-27 06:00,27,32.31,32.37,32.31,32.37,195
20171201|2017-06-27 06:30,27,32.37,32.51,32.37,32.45,527
20171201|2017-06-27 07:00,27,32.44,32.47,32.37,32.38,262
20171201|2017-06-27 07:30,27,32.36,32.39,32.34,32.39,130
20171201|2017-06-27 08:30,27,32.43,32.73,32.43,32.57,6155
20171201|2017-06-27 09:00,27,32.57,32.65,32.51,32.59,2233
20171201|2017-06-27 09:30,27,32.59,32.61,32.51,32.58,1692
20171201|2017-06-27 10:00,27,32.58,32.61,32.55,32.6,1140
20171201|2017-06-27 10:30,27,32.59,32.61,32.49,32.5,1504
20171201|2017-06-27 11:00,27,32.49,32.57,32.49,32.53,1194
20171201|2017-06-27 11:30,27,32.53,32.55,32.46,32.48,1295
20171201|2017-06-27 12:00,27,32.49,32.56,32.48,32.54,944
20171201|2017-06-27 12:30,27,32.54,32.55,32.47,32.48,1111
20171201|2017-06-27 13:00,27,32.49,32.56,32.48,32.53,2073
20171201|2017-06-27 19:00,28,32.51,32.68,32.51,32.63,486
20171201|2017-06-27 19:30,28,32.61,32.63,32.57,32.58,85
20171201|2017-06-27 20:00,28,32.59,32.61,32.49,32.5,141
20171201|2017-06-27 20:30,28,32.5,32.55,32.49,32.5,113
20171201|2017-06-27 21:00,28,32.51,32.53,32.5,32.5,46
20171201|2017-06-27 21:30,28,32.52,32.55,32.5,32.51,30
20171201|2017-06-27 22:00,28,32.52,32.54,32.51,32.53,40
20171201|2017-06-27 22:30,28,32.53,32.53,32.52,32.53,31
20171201|2017-06-27 23:00,28,32.53,32.54,32.51,32.52,17
20171201|2017-06-27 23:30,28,32.52,32.53,32.52,32.52,33
20171201|2017-06-28 00:00,28,32.53,32.53,32.53,32.53,13
20171201|2017-06-28 00:30,28,32.53,32.55,32.51,32.54,27
20171201|2017-06-28 01:00,28,32.54,32.54,32.51,32.52,55
20171201|2017-06-28 01:30,28,32.52,32.55,32.51,32.54,69
20171201|2017-06-28 02:00,28,32.55,32.56,32.47,32.47,372
20171201|2017-06-28 02:30,28,32.47,32.51,32.44,32.49,364
20171201|2017-06-28 03:00,28,32.49,32.5,32.4,32.4,387
20171201|2017-06-28 03:30,28,32.41,32.42,32.38,32.38,100
20171201|2017-06-28 04:00,28,32.39,32.41,32.37,32.39,191
20171201|2017-06-28 04:30,28,32.39,32.41,32.34,32.37,783
20171201|2017-06-28 05:00,28,32.37,32.44,32.35,32.36,232
20171201|2017-06-28 05:30,28,32.36,32.38,32.35,32.38,48
20171201|2017-06-28 06:00,28,32.38,32.4,32.37,32.37,28
20171201|2017-06-28 06:30,28,32.36,32.41,32.34,32.37,160
20171201|2017-06-28 07:00,28,32.38,32.39,32.3,32.31,332
20171201|2017-06-28 07:30,28,32.31,32.34,32.3,32.33,119
20171201|2017-06-28 08:30,28,32.52,32.75,32.41,32.64,5504
20171201|2017-06-28 09:00,28,32.64,32.7,32.54,32.56,1857
20171201|2017-06-28 09:30,28,32.56,32.72,32.56,32.67,2350
20171201|2017-06-28 10:00,28,32.66,32.67,32.48,32.49,2085
20171201|2017-06-28 10:30,28,32.49,32.52,32.4,32.48,1747
20171201|2017-06-28 11:00,28,32.49,32.49,32.38,32.45,1589
20171201|2017-06-28 11:30,28,32.45,32.47,32.35,32.42,990
20171201|2017-06-28 12:00,28,32.42,32.54,32.42,32.5,1012
20171201|2017-06-28 12:30,28,32.49,32.55,32.44,32.5,1076
20171201|2017-06-28 13:00,28,32.5,32.59,32.46,32.56,3151
20171201|2017-06-28 19:00,29,32.54,32.59,32.5,32.57,292
20171201|2017-06-28 19:30,29,32.58,32.6,32.55,32.59,85
20171201|2017-06-28 20:00,29,32.59,32.68,32.53,32.6,862
20171201|2017-06-28 20:30,29,32.6,32.65,32.59,32.64,164
20171201|2017-06-28 21:00,29,32.64,32.7,32.64,32.68,129
20171201|2017-06-28 21:30,29,32.69,32.69,32.63,32.63,93
20171201|2017-06-28 22:00,29,32.62,32.66,32.6,32.62,273
20171201|2017-06-28 22:30,29,32.62,32.67,32.61,32.67,105
20171201|2017-06-28 23:00,29,32.67,32.68,32.64,32.65,64
20171201|2017-06-28 23:30,29,32.65,32.65,32.64,32.64,43
20171201|2017-06-29 00:00,29,32.65,32.65,32.64,32.65,23
20171201|2017-06-29 00:30,29,32.65,32.66,32.64,32.64,85
20171201|2017-06-29 01:00,29,32.65,32.66,32.64,32.66,143
20171201|2017-06-29 01:30,29,32.65,32.65,32.62,32.63,147
20171201|2017-06-29 02:00,29,32.64,32.67,32.62,32.67,195
20171201|2017-06-29 02:30,29,32.67,32.73,32.62,32.73,232
20171201|2017-06-29 03:00,29,32.72,32.76,32.71,32.75,224
20171201|2017-06-29 03:30,29,32.75,32.77,32.74,32.76,123
20171201|2017-06-29 04:00,29,32.75,32.75,32.73,32.74,139
20171201|2017-06-29 04:30,29,32.75,32.76,32.71,32.72,132
20171201|2017-06-29 05:00,29,32.72,32.72,32.66,32.68,263
20171201|2017-06-29 05:30,29,32.68,32.69,32.68,32.68,60
20171201|2017-06-29 06:00,29,32.69,32.72,32.68,32.69,143
20171201|2017-06-29 06:30,29,32.69,32.71,32.64,32.68,252
20171201|2017-06-29 07:00,29,32.67,32.69,32.6,32.63,360
20171201|2017-06-29 07:30,29,32.62,32.64,32.6,32.63,339
20171201|2017-06-29 08:30,29,32.71,33.12,32.64,33.05,7909
20171201|2017-06-29 09:00,29,33.05,33.07,32.87,32.98,3182
20171201|2017-06-29 09:30,29,32.98,33.03,32.94,33.02,2448
20171201|2017-06-29 10:00,29,33.01,33.02,32.8,32.86,1905
20171201|2017-06-29 10:30,29,32.87,32.9,32.71,32.73,3559
20171201|2017-06-29 11:00,29,32.72,32.8,32.71,32.73,1977
20171201|2017-06-29 11:30,29,32.73,32.79,32.69,32.76,1368
20171201|2017-06-29 12:00,29,32.76,32.82,32.73,32.73,1457
20171201|2017-06-29 12:30,29,32.73,32.8,32.67,32.72,1954
20171201|2017-06-29 13:00,29,32.72,32.9,32.71,32.87,3119
20171201|2017-06-29 19:00,30,32.81,32.89,32.79,32.87,233
20171201|2017-06-29 19:30,30,32.87,32.9,32.84,32.87,108
20171201|2017-06-29 20:00,30,32.88,32.92,32.73,32.73,846
20171201|2017-06-29 20:30,30,32.72,32.81,32.72,32.81,125
20171201|2017-06-29 21:00,30,32.8,32.83,32.79,32.81,76
20171201|2017-06-29 21:30,30,32.82,32.86,32.82,32.84,55
20171201|2017-06-29 22:00,30,32.85,32.86,32.84,32.85,84
20171201|2017-06-29 22:30,30,32.84,32.88,32.83,32.88,17
20171201|2017-06-29 23:00,30,32.88,32.88,32.85,32.86,58
20171201|2017-06-29 23:30,30,32.86,32.86,32.83,32.85,43
20171201|2017-06-30 00:00,30,32.85,32.86,32.85,32.85,36
20171201|2017-06-30 00:30,30,32.86,32.88,32.86,32.88,54
20171201|2017-06-30 01:00,30,32.88,32.88,32.82,32.83,106
20171201|2017-06-30 01:30,30,32.84,32.85,32.83,32.85,81
20171201|2017-06-30 02:00,30,32.85,32.85,32.8,32.85,81
20171201|2017-06-30 02:30,30,32.84,32.86,32.81,32.85,73
20171201|2017-06-30 03:00,30,32.86,32.98,32.86,32.98,289
20171201|2017-06-30 03:30,30,32.96,32.97,32.92,32.93,135
20171201|2017-06-30 04:00,30,32.93,32.96,32.83,32.83,269
20171201|2017-06-30 04:30,30,32.83,32.84,32.77,32.83,462
20171201|2017-06-30 05:00,30,32.83,32.84,32.81,32.83,85
20171201|2017-06-30 05:30,30,32.82,32.84,32.81,32.82,54
20171201|2017-06-30 06:00,30,32.82,32.86,32.82,32.84,39
20171201|2017-06-30 06:30,30,32.85,32.9,32.85,32.9,154
20171201|2017-06-30 07:00,30,32.9,32.91,32.8,32.86,429
20171201|2017-06-30 07:30,30,32.85,32.88,32.83,32.84,104
20171201|2017-06-30 08:30,30,32.89,33.04,32.85,32.92,2710
20171201|2017-06-30 09:00,30,32.93,33,32.88,32.88,1867
20171201|2017-06-30 09:30,30,32.89,32.93,32.76,32.83,2251
20171201|2017-06-30 10:00,30,32.83,32.86,32.75,32.8,1506
20171201|2017-06-30 10:30,30,32.8,32.87,32.7,32.77,1976
20171201|2017-06-30 11:00,30,32.77,33.2,32.75,32.92,10668
20171201|2017-06-30 11:30,30,32.93,33.25,32.91,33.15,4076
20171201|2017-06-30 12:00,30,33.15,33.28,33.07,33.27,2177
20171201|2017-06-30 12:30,30,33.26,33.31,33.1,33.13,2557
20171201|2017-06-30 13:00,30,33.12,33.49,33.11,33.35,5869
20171201|2017-07-02 19:00,3,33.39,34.1,33.38,33.92,3222
20171201|2017-07-02 19:30,3,33.93,33.93,33.69,33.69,578
20171201|2017-07-02 20:00,3,33.68,33.8,33.6,33.75,1182
20171201|2017-07-02 20:30,3,33.75,33.75,33.59,33.6,586
20171201|2017-07-02 21:00,3,33.6,33.61,33.57,33.58,100
20171201|2017-07-02 21:30,3,33.59,33.6,33.54,33.56,201
20171201|2017-07-02 22:00,3,33.56,33.57,33.49,33.5,195
20171201|2017-07-02 22:30,3,33.5,33.56,33.5,33.55,65
20171201|2017-07-02 23:00,3,33.55,33.56,33.54,33.55,44
20171201|2017-07-02 23:30,3,33.55,33.56,33.53,33.55,56
20171201|2017-07-03 00:00,3,33.55,33.6,33.55,33.6,274
20171201|2017-07-03 00:30,3,33.59,33.59,33.55,33.56,159
20171201|2017-07-03 01:00,3,33.56,33.58,33.53,33.56,155
20171201|2017-07-03 01:30,3,33.57,33.65,33.57,33.65,246
20171201|2017-07-03 02:00,3,33.64,33.65,33.55,33.6,227
20171201|2017-07-03 02:30,3,33.59,33.63,33.57,33.58,158
20171201|2017-07-03 03:00,3,33.59,33.68,33.58,33.67,327
20171201|2017-07-03 03:30,3,33.66,33.67,33.56,33.6,171
20171201|2017-07-03 04:00,3,33.59,33.62,33.54,33.54,302
20171201|2017-07-03 04:30,3,33.55,33.6,33.55,33.6,223
20171201|2017-07-03 05:00,3,33.6,33.7,33.6,33.67,264
20171201|2017-07-03 05:30,3,33.67,33.72,33.64,33.7,257
20171201|2017-07-03 06:00,3,33.69,33.75,33.62,33.72,309
20171201|2017-07-03 06:30,3,33.71,33.82,33.7,33.76,521
20171201|2017-07-03 07:00,3,33.76,33.8,33.71,33.73,322
20171201|2017-07-03 07:30,3,33.75,33.77,33.71,33.74,283
20171201|2017-07-03 08:30,3,33.68,33.86,33.6,33.71,6956
20171201|2017-07-03 09:00,3,33.71,33.85,33.71,33.82,2944
20171201|2017-07-03 09:30,3,33.82,33.89,33.73,33.78,3969
20171201|2017-07-03 10:00,3,33.77,33.93,33.75,33.87,3180
20171201|2017-07-03 10:30,3,33.87,33.98,33.8,33.81,3228
20171201|2017-07-03 11:00,3,33.81,33.89,33.61,33.66,4344
20171201|2017-07-03 11:30,3,33.66,33.76,33.52,33.58,4253
20171201|2017-07-03 12:00,3,33.57,33.6,33.5,33.54,572
20171201|2017-07-05 08:30,5,33.74,34.06,33.61,33.76,10618
20171201|2017-07-05 09:00,5,33.77,33.92,33.73,33.76,4396
20171201|2017-07-05 09:30,5,33.76,33.91,33.68,33.74,4176
20171201|2017-07-05 10:00,5,33.75,33.85,33.72,33.8,2568
20171201|2017-07-05 10:30,5,33.81,33.86,32.48,33.26,16179
20171201|2017-07-05 11:00,5,33.27,33.48,33.16,33.31,5861
20171201|2017-07-05 11:30,5,33.31,33.55,33.29,33.54,3132
20171201|2017-07-05 12:00,5,33.54,33.68,33.5,33.63,3398
20171201|2017-07-05 12:30,5,33.64,33.71,33.54,33.62,2798
20171201|2017-07-05 13:00,5,33.62,33.77,33.6,33.7,4452
20171201|2017-07-05 19:00,6,33.55,33.71,33.54,33.59,703
20171201|2017-07-05 19:30,6,33.59,33.64,33.55,33.57,296
20171201|2017-07-05 20:00,6,33.57,33.66,33.48,33.53,1226
20171201|2017-07-05 20:30,6,33.55,33.59,33.51,33.51,561
20171201|2017-07-05 21:00,6,33.51,33.51,33.43,33.45,371
20171201|2017-07-05 21:30,6,33.47,33.55,33.46,33.52,211
20171201|2017-07-05 22:00,6,33.53,33.57,33.51,33.54,135
20171201|2017-07-05 22:30,6,33.55,33.57,33.54,33.54,41
20171201|2017-07-05 23:00,6,33.54,33.58,33.54,33.57,121
20171201|2017-07-05 23:30,6,33.55,33.55,33.51,33.52,70
20171201|2017-07-06 00:00,6,33.52,33.54,33.51,33.53,81
20171201|2017-07-06 00:30,6,33.53,33.54,33.49,33.51,356
20171201|2017-07-06 01:00,6,33.51,33.56,33.51,33.56,137
20171201|2017-07-06 01:30,6,33.55,33.55,33.5,33.53,164
20171201|2017-07-06 02:00,6,33.53,33.61,33.53,33.56,220
20171201|2017-07-06 02:30,6,33.56,33.57,33.5,33.53,343
20171201|2017-07-06 03:00,6,33.53,33.56,33.51,33.52,197
20171201|2017-07-06 03:30,6,33.53,33.55,33.5,33.54,192
20171201|2017-07-06 04:00,6,33.54,33.54,33.5,33.51,236
20171201|2017-07-06 04:30,6,33.5,33.54,33.5,33.51,110
20171201|2017-07-06 05:00,6,33.5,33.58,33.46,33.55,558
20171201|2017-07-06 05:30,6,33.55,33.6,33.53,33.59,347
20171201|2017-07-06 06:00,6,33.6,33.6,33.5,33.56,168
20171201|2017-07-06 06:30,6,33.56,33.59,33.51,33.53,158
20171201|2017-07-06 07:00,6,33.54,33.6,33.54,33.59,121
20171201|2017-07-06 07:30,6,33.59,33.59,33.44,33.46,401
20171201|2017-07-06 08:30,6,33.45,33.61,33.45,33.5,6056
20171201|2017-07-06 09:00,6,33.5,33.6,33.47,33.55,2676
20171201|2017-07-06 09:30,6,33.55,33.56,33.43,33.47,2440
20171201|2017-07-06 10:00,6,33.47,33.59,33.47,33.48,1958
20171201|2017-07-06 10:30,6,33.48,33.56,33.42,33.44,2435
20171201|2017-07-06 11:00,6,33.44,33.53,33.41,33.46,1906
20171201|2017-07-06 11:30,6,33.46,33.58,33.43,33.51,1518
20171201|2017-07-06 12:00,6,33.51,33.57,33.47,33.47,1402
20171201|2017-07-06 12:30,6,33.47,33.48,33.26,33.26,2975
20171201|2017-07-06 13:00,6,33.26,33.47,33.23,33.35,5018
20171201|2017-07-06 19:00,7,33.35,33.38,33.26,33.27,659
20171201|2017-07-06 19:30,7,33.27,33.32,33.26,33.31,689
20171201|2017-07-06 20:00,7,33.3,33.36,33.29,33.32,911
20171201|2017-07-06 20:30,7,33.32,33.32,33.28,33.3,137
20171201|2017-07-06 21:00,7,33.29,33.31,33.27,33.28,195
20171201|2017-07-06 21:30,7,33.27,33.29,33.24,33.24,236
20171201|2017-07-06 22:00,7,33.24,33.25,33.13,33.19,893
20171201|2017-07-06 22:30,7,33.19,33.19,33.16,33.18,79
20171201|2017-07-06 23:00,7,33.17,33.2,33.16,33.16,158
20171201|2017-07-06 23:30,7,33.18,33.18,33.15,33.17,127
20171201|2017-07-07 00:00,7,33.17,33.18,33.13,33.13,218
20171201|2017-07-07 00:30,7,33.14,33.18,33.12,33.14,447
20171201|2017-07-07 01:00,7,33.15,33.23,33.15,33.18,823
20171201|2017-07-07 01:30,7,33.18,33.3,33.18,33.28,612
20171201|2017-07-07 02:00,7,33.29,33.31,33.25,33.31,207
20171201|2017-07-07 02:30,7,33.31,33.32,33.23,33.26,169
20171201|2017-07-07 03:00,7,33.25,33.35,33.23,33.29,282
20171201|2017-07-07 03:30,7,33.28,33.3,33.17,33.19,298
20171201|2017-07-07 04:00,7,33.18,33.21,33.18,33.2,103
20171201|2017-07-07 04:30,7,33.2,33.2,33.14,33.18,394
20171201|2017-07-07 05:00,7,33.17,33.2,33.08,33.09,409
20171201|2017-07-07 05:30,7,33.09,33.13,33.09,33.12,147
20171201|2017-07-07 06:00,7,33.12,33.14,33.1,33.12,149
20171201|2017-07-07 06:30,7,33.11,33.14,33.08,33.09,363
20171201|2017-07-07 07:00,7,33.09,33.17,33.09,33.11,515
20171201|2017-07-07 07:30,7,33.12,33.18,33.11,33.18,224
20171201|2017-07-07 08:30,7,33.2,33.46,33.18,33.34,6640
20171201|2017-07-07 09:00,7,33.35,33.41,33.3,33.37,1893
20171201|2017-07-07 09:30,7,33.37,33.4,33.33,33.38,1726
20171201|2017-07-07 10:00,7,33.38,33.6,33.37,33.55,3312
20171201|2017-07-07 10:30,7,33.55,33.63,33.48,33.6,3134
20171201|2017-07-07 11:00,7,33.6,33.62,33.44,33.49,2332
20171201|2017-07-07 11:30,7,33.49,33.54,33.35,33.36,2108
20171201|2017-07-07 12:00,7,33.37,33.4,33.26,33.37,2466
20171201|2017-07-07 12:30,7,33.38,33.42,33.32,33.41,1925
20171201|2017-07-07 13:00,7,33.41,33.44,33.27,33.3,2748
20171201|2017-07-09 19:00,10,33.56,33.76,33.45,33.51,3850
20171201|2017-07-09 19:30,10,33.5,33.54,33.46,33.47,567
20171201|2017-07-09 20:00,10,33.47,33.56,33.45,33.5,2035
20171201|2017-07-09 20:30,10,33.5,33.52,33.46,33.48,536
20171201|2017-07-09 21:00,10,33.49,33.56,33.48,33.52,424
20171201|2017-07-09 21:30,10,33.53,33.58,33.52,33.56,317
20171201|2017-07-09 22:00,10,33.56,33.57,33.53,33.56,262
20171201|2017-07-09 22:30,10,33.55,33.57,33.54,33.54,100
20171201|2017-07-09 23:00,10,33.54,33.55,33.51,33.52,152
20171201|2017-07-09 23:30,10,33.52,33.55,33.51,33.54,92
20171201|2017-07-10 00:00,10,33.54,33.55,33.52,33.55,117
20171201|2017-07-10 00:30,10,33.56,33.57,33.5,33.52,483
20171201|2017-07-10 01:00,10,33.53,33.54,33.5,33.53,299
20171201|2017-07-10 01:30,10,33.53,33.53,33.5,33.53,575
20171201|2017-07-10 02:00,10,33.53,33.6,33.51,33.59,297
20171201|2017-07-10 02:30,10,33.59,33.73,33.58,33.7,1127
20171201|2017-07-10 03:00,10,33.7,33.71,33.65,33.68,552
20171201|2017-07-10 03:30,10,33.69,33.82,33.68,33.79,694
20171201|2017-07-10 04:00,10,33.77,33.84,33.73,33.73,633
20171201|2017-07-10 04:30,10,33.73,33.76,33.67,33.72,453
20171201|2017-07-10 05:00,10,33.72,33.77,33.7,33.71,166
20171201|2017-07-10 05:30,10,33.71,33.76,33.69,33.71,474
20171201|2017-07-10 06:00,10,33.71,33.74,33.67,33.69,291
20171201|2017-07-10 06:30,10,33.69,33.69,33.58,33.63,422
20171201|2017-07-10 07:00,10,33.63,33.69,33.62,33.69,246
20171201|2017-07-10 07:30,10,33.7,33.78,33.66,33.76,598
20171201|2017-07-10 08:30,10,33.75,33.82,33.66,33.8,6868
20171201|2017-07-10 09:00,10,33.8,33.99,33.79,33.93,7090
20171201|2017-07-10 09:30,10,33.93,33.98,33.9,33.93,3307
20171201|2017-07-10 10:00,10,33.93,33.99,33.87,33.96,3828
20171201|2017-07-10 10:30,10,33.96,34.18,33.96,34.12,6125
20171201|2017-07-10 11:00,10,34.11,34.18,34.1,34.13,3881
20171201|2017-07-10 11:30,10,34.12,34.27,34.12,34.21,4601
20171201|2017-07-10 12:00,10,34.21,34.25,34.05,34.15,3176
20171201|2017-07-10 12:30,10,34.15,34.22,34.08,34.22,3041
20171201|2017-07-10 13:00,10,34.21,34.24,34.14,34.21,3145
20171201|2017-07-10 19:00,11,34.2,34.44,34.16,34.23,1870
20171201|2017-07-10 19:30,11,34.22,34.28,34.2,34.24,875
20171201|2017-07-10 20:00,11,34.24,34.27,34.17,34.25,1260
20171201|2017-07-10 20:30,11,34.25,34.27,34.18,34.19,436
20171201|2017-07-10 21:00,11,34.2,34.21,34.13,34.15,381
20171201|2017-07-10 21:30,11,34.14,34.16,34.12,34.15,379
20171201|2017-07-10 22:00,11,34.15,34.15,34.06,34.07,408
20171201|2017-07-10 22:30,11,34.07,34.12,34.06,34.07,242
20171201|2017-07-10 23:00,11,34.06,34.11,34.05,34.11,187
20171201|2017-07-10 23:30,11,34.1,34.11,34.05,34.07,265
20171201|2017-07-11 00:00,11,34.07,34.07,33.95,34.03,817
20171201|2017-07-11 00:30,11,34.02,34.02,33.73,33.8,1513
20171201|2017-07-11 01:00,11,33.8,33.97,33.79,33.97,741
20171201|2017-07-11 01:30,11,33.98,34.13,33.94,34.06,634
20171201|2017-07-11 02:00,11,34.07,34.07,33.97,33.98,307
20171201|2017-07-11 02:30,11,33.98,34.11,33.97,34.01,729
20171201|2017-07-11 03:00,11,34,34,33.9,33.94,375
20171201|2017-07-11 03:30,11,33.94,33.94,33.9,33.91,300
20171201|2017-07-11 04:00,11,33.91,33.94,33.9,33.94,151
20171201|2017-07-11 04:30,11,33.94,33.94,33.84,33.84,281
20171201|2017-07-11 05:00,11,33.85,33.86,33.81,33.83,201
20171201|2017-07-11 05:30,11,33.82,33.84,33.78,33.83,312
20171201|2017-07-11 06:00,11,33.82,33.85,33.76,33.82,448
20171201|2017-07-11 06:30,11,33.82,33.82,33.76,33.77,537
20171201|2017-07-11 07:00,11,33.78,34.12,33.78,34.01,1090
20171201|2017-07-11 07:30,11,34.02,34.02,33.87,33.93,482
20171201|2017-07-11 08:30,11,34.05,34.12,33.84,34.08,6412
20171201|2017-07-11 09:00,11,34.08,34.12,33.91,34.1,2924
20171201|2017-07-11 09:30,11,34.1,34.26,34.08,34.2,4037
20171201|2017-07-11 10:00,11,34.2,34.21,34.1,34.17,2029
20171201|2017-07-11 10:30,11,34.17,34.21,34.12,34.2,2200
20171201|2017-07-11 11:00,11,34.2,34.24,34.07,34.15,3358
20171201|2017-07-11 11:30,11,34.15,34.25,34.11,34.23,2682
20171201|2017-07-11 12:00,11,34.22,34.3,34.18,34.25,2616
20171201|2017-07-11 12:30,11,34.25,34.3,34.22,34.3,2259
20171201|2017-07-11 13:00,11,34.29,34.37,34.19,34.28,3520
20171201|2017-07-11 19:00,12,34.22,34.3,34.18,34.24,631
20171201|2017-07-11 19:30,12,34.24,34.27,34.23,34.23,290
20171201|2017-07-11 20:00,12,34.23,34.26,34.19,34.24,919
20171201|2017-07-11 20:30,12,34.24,34.26,34.21,34.23,201
20171201|2017-07-11 21:00,12,34.24,34.27,34.2,34.23,202
20171201|2017-07-11 21:30,12,34.23,34.25,34.2,34.21,221
20171201|2017-07-11 22:00,12,34.22,34.24,34.21,34.21,94
20171201|2017-07-11 22:30,12,34.21,34.24,34.21,34.23,105
20171201|2017-07-11 23:00,12,34.23,34.23,34.19,34.21,95
20171201|2017-07-11 23:30,12,34.2,34.21,34.19,34.19,30
20171201|2017-07-12 00:00,12,34.18,34.2,34.16,34.2,90
20171201|2017-07-12 00:30,12,34.2,34.2,34.12,34.13,297
20171201|2017-07-12 01:00,12,34.13,34.17,34.1,34.14,585
20171201|2017-07-12 01:30,12,34.16,34.16,34.11,34.14,250
20171201|2017-07-12 02:00,12,34.14,34.19,34.08,34.09,333
20171201|2017-07-12 02:30,12,34.1,34.12,34.05,34.07,567
20171201|2017-07-12 03:00,12,34.08,34.14,34.06,34.13,322
20171201|2017-07-12 03:30,12,34.13,34.13,34.04,34.04,294
20171201|2017-07-12 04:00,12,34.04,34.11,34.01,34.09,400
20171201|2017-07-12 04:30,12,34.08,34.11,34.02,34.03,246
20171201|2017-07-12 05:00,12,34.03,34.1,34.03,34.08,200
20171201|2017-07-12 05:30,12,34.08,34.08,34,34.06,274
20171201|2017-07-12 06:00,12,34.07,34.09,34.01,34.04,185
20171201|2017-07-12 06:30,12,34.05,34.05,33.98,33.99,347
20171201|2017-07-12 07:00,12,34,34.09,33.96,34.02,799
20171201|2017-07-12 07:30,12,34.02,34.13,34.02,34.09,496
20171201|2017-07-12 08:30,12,34.15,34.2,33.93,34.17,4995
20171201|2017-07-12 09:00,12,34.18,34.23,34.04,34.18,3856
20171201|2017-07-12 09:30,12,34.18,34.2,34.11,34.14,2195
20171201|2017-07-12 10:00,12,34.14,34.14,34.04,34.04,2303
20171201|2017-07-12 10:30,12,34.04,34.15,33.99,34.13,2637
20171201|2017-07-12 11:00,12,34.14,34.29,33.98,34.1,4981
20171201|2017-07-12 11:30,12,34.1,34.14,33.82,34.03,6509
20171201|2017-07-12 12:00,12,34.03,34.06,33.84,33.95,3037
20171201|2017-07-12 12:30,12,33.95,34.11,33.93,34.09,1591
20171201|2017-07-12 13:00,12,34.08,34.18,33.95,34.03,3578
20171201|2017-07-12 19:00,13,33.95,33.95,33.67,33.85,2304
20171201|2017-07-12 19:30,13,33.85,33.85,33.74,33.78,405
20171201|2017-07-12 20:00,13,33.78,33.85,33.71,33.72,719
20171201|2017-07-12 20:30,13,33.72,33.76,33.71,33.75,163
20171201|2017-07-12 21:00,13,33.73,33.75,33.69,33.7,115
20171201|2017-07-12 21:30,13,33.69,33.71,33.6,33.64,645
20171201|2017-07-12 22:00,13,33.64,33.69,33.61,33.68,261
20171201|2017-07-12 22:30,13,33.67,33.69,33.64,33.69,82
20171201|2017-07-12 23:00,13,33.68,33.72,33.67,33.71,133
20171201|2017-07-12 23:30,13,33.7,33.74,33.7,33.72,279
20171201|2017-07-13 00:00,13,33.72,33.75,33.7,33.74,140
20171201|2017-07-13 00:30,13,33.74,33.75,33.65,33.67,311
20171201|2017-07-13 01:00,13,33.67,33.69,33.63,33.65,574
20171201|2017-07-13 01:30,13,33.66,33.71,33.65,33.71,633
20171201|2017-07-13 02:00,13,33.71,33.78,33.7,33.7,407
20171201|2017-07-13 02:30,13,33.7,33.72,33.67,33.68,126
20171201|2017-07-13 03:00,13,33.67,33.68,33.65,33.67,126
20171201|2017-07-13 03:30,13,33.67,33.68,33.65,33.66,153
20171201|2017-07-13 04:00,13,33.67,33.69,33.66,33.67,106
20171201|2017-07-13 04:30,13,33.68,33.69,33.63,33.63,283
20171201|2017-07-13 05:00,13,33.63,33.64,33.61,33.64,206
20171201|2017-07-13 05:30,13,33.63,33.64,33.61,33.62,319
20171201|2017-07-13 06:00,13,33.62,33.65,33.61,33.65,259
20171201|2017-07-13 06:30,13,33.64,33.72,33.63,33.66,728
20171201|2017-07-13 07:00,13,33.66,33.69,33.61,33.64,393
20171201|2017-07-13 07:30,13,33.65,33.65,33.54,33.61,1187
20171201|2017-07-13 08:30,13,33.63,33.66,33.48,33.63,6513
20171201|2017-07-13 09:00,13,33.64,33.82,33.61,33.74,3002
20171201|2017-07-13 09:30,13,33.74,33.78,33.66,33.74,2946
20171201|2017-07-13 10:00,13,33.74,33.8,33.69,33.73,2071
20171201|2017-07-13 10:30,13,33.73,33.82,33.67,33.8,2279
20171201|2017-07-13 11:00,13,33.79,33.8,33.65,33.73,2320
20171201|2017-07-13 11:30,13,33.72,33.78,33.58,33.58,3189
20171201|2017-07-13 12:00,13,33.59,33.61,33.51,33.58,2236
20171201|2017-07-13 12:30,13,33.58,33.59,33.48,33.56,3338
20171201|2017-07-13 13:00,13,33.56,33.61,33.45,33.57,3765
20171201|2017-07-13 19:00,14,33.24,33.42,33.24,33.41,1790
20171201|2017-07-13 19:30,14,33.4,33.43,33.36,33.4,356
20171201|2017-07-13 20:00,14,33.42,33.48,33.38,33.4,411
20171201|2017-07-13 20:30,14,33.4,33.41,33.34,33.38,305
20171201|2017-07-13 21:00,14,33.37,33.41,33.31,33.35,268
20171201|2017-07-13 21:30,14,33.37,33.43,33.37,33.4,219
20171201|2017-07-13 22:00,14,33.39,33.43,33.39,33.41,117
20171201|2017-07-13 22:30,14,33.4,33.43,33.4,33.41,49
20171201|2017-07-13 23:00,14,33.41,33.44,33.41,33.44,50
20171201|2017-07-13 23:30,14,33.44,33.52,33.44,33.46,551
20171201|2017-07-14 00:00,14,33.46,33.5,33.43,33.49,120
20171201|2017-07-14 00:30,14,33.5,33.52,33.47,33.5,246
20171201|2017-07-14 01:00,14,33.5,33.51,33.47,33.49,203
20171201|2017-07-14 01:30,14,33.48,33.52,33.46,33.49,367
20171201|2017-07-14 02:00,14,33.49,33.58,33.49,33.55,431
20171201|2017-07-14 02:30,14,33.55,33.58,33.55,33.57,363
20171201|2017-07-14 03:00,14,33.56,33.63,33.56,33.61,463
20171201|2017-07-14 03:30,14,33.6,33.63,33.59,33.61,267
20171201|2017-07-14 04:00,14,33.61,33.63,33.56,33.57,532
20171201|2017-07-14 04:30,14,33.57,33.61,33.56,33.58,412
20171201|2017-07-14 05:00,14,33.58,33.6,33.54,33.57,481
20171201|2017-07-14 05:30,14,33.58,33.63,33.53,33.54,457
20171201|2017-07-14 06:00,14,33.55,33.57,33.52,33.53,382
20171201|2017-07-14 06:30,14,33.55,33.58,33.52,33.56,345
20171201|2017-07-14 07:00,14,33.54,33.55,33.5,33.53,453
20171201|2017-07-14 07:30,14,33.54,33.64,33.53,33.64,436
20171201|2017-07-14 08:30,14,33.6,33.66,33.5,33.59,4242
20171201|2017-07-14 09:00,14,33.6,33.65,33.5,33.62,2961
20171201|2017-07-14 09:30,14,33.62,33.67,33.55,33.67,1862
20171201|2017-07-14 10:00,14,33.68,33.76,33.64,33.71,2284
20171201|2017-07-14 10:30,14,33.7,33.72,33.6,33.68,1587
20171201|2017-07-14 11:00,14,33.69,33.69,33.55,33.61,1885
20171201|2017-07-14 11:30,14,33.62,33.65,33.47,33.54,2084
20171201|2017-07-14 12:00,14,33.54,33.63,33.54,33.58,1179
20171201|2017-07-14 12:30,14,33.59,33.63,33.53,33.57,1348
20171201|2017-07-14 13:00,14,33.58,33.87,33.54,33.85,2061
20171201|2017-07-16 19:00,17,33.72,33.86,33.67,33.72,1549
20171201|2017-07-16 19:30,17,33.73,33.75,33.68,33.73,292
20171201|2017-07-16 20:00,17,33.73,33.74,33.63,33.68,1007
20171201|2017-07-16 20:30,17,33.68,33.69,33.64,33.68,99
20171201|2017-07-16 21:00,17,33.68,33.71,33.67,33.69,58
20171201|2017-07-16 21:30,17,33.7,33.7,33.66,33.68,57
20171201|2017-07-16 22:00,17,33.69,33.76,33.69,33.74,259
20171201|2017-07-16 22:30,17,33.73,33.75,33.7,33.74,53
20171201|2017-07-16 23:00,17,33.74,33.74,33.73,33.74,24
20171201|2017-07-16 23:30,17,33.74,33.74,33.73,33.73,57
20171201|2017-07-17 00:00,17,33.74,33.74,33.72,33.73,78
20171201|2017-07-17 00:30,17,33.72,33.73,33.67,33.69,144
20171201|2017-07-17 01:00,17,33.69,33.71,33.64,33.66,237
20171201|2017-07-17 01:30,17,33.66,33.67,33.63,33.65,271
20171201|2017-07-17 02:00,17,33.66,33.68,33.63,33.64,217
20171201|2017-07-17 02:30,17,33.64,33.64,33.61,33.62,114
20171201|2017-07-17 03:00,17,33.62,33.69,33.62,33.62,257
20171201|2017-07-17 03:30,17,33.63,33.67,33.61,33.61,239
20171201|2017-07-17 04:00,17,33.61,33.63,33.61,33.61,101
20171201|2017-07-17 04:30,17,33.62,33.65,33.61,33.65,179
20171201|2017-07-17 05:00,17,33.65,33.71,33.65,33.7,242
20171201|2017-07-17 05:30,17,33.7,33.73,33.67,33.68,213
20171201|2017-07-17 06:00,17,33.67,33.8,33.66,33.73,898
20171201|2017-07-17 06:30,17,33.73,33.76,33.71,33.74,415
20171201|2017-07-17 07:00,17,33.74,33.76,33.71,33.73,255
20171201|2017-07-17 07:30,17,33.74,33.75,33.71,33.71,103
20171201|2017-07-17 08:30,17,33.8,33.91,33.68,33.73,5044
20171201|2017-07-17 09:00,17,33.74,33.74,33.63,33.7,1989
20171201|2017-07-17 09:30,17,33.7,33.79,33.69,33.79,1388
20171201|2017-07-17 10:00,17,33.8,33.87,33.79,33.84,2049
20171201|2017-07-17 10:30,17,33.84,33.86,33.78,33.84,1001
20171201|2017-07-17 11:00,17,33.85,33.87,33.68,33.69,2863
20171201|2017-07-17 11:30,17,33.69,33.7,33.49,33.52,3344
20171201|2017-07-17 12:00,17,33.52,33.54,33.48,33.53,1310
20171201|2017-07-17 12:30,17,33.54,33.54,33.47,33.5,1323
20171201|2017-07-17 13:00,17,33.5,33.53,33.4,33.44,4052
20171201|2017-07-17 19:00,18,33.63,33.72,33.56,33.69,1336
20171201|2017-07-17 19:30,18,33.69,33.74,33.65,33.69,616
20171201|2017-07-17 20:00,18,33.69,33.75,33.63,33.65,836
20171201|2017-07-17 20:30,18,33.64,33.68,33.64,33.67,223
20171201|2017-07-17 21:00,18,33.67,33.7,33.63,33.68,207
20171201|2017-07-17 21:30,18,33.68,33.7,33.66,33.66,131
20171201|2017-07-17 22:00,18,33.66,33.71,33.63,33.63,729
20171201|2017-07-17 22:30,18,33.63,33.66,33.62,33.66,178
20171201|2017-07-17 23:00,18,33.66,33.67,33.66,33.66,35
20171201|2017-07-17 23:30,18,33.65,33.67,33.65,33.65,69
20171201|2017-07-18 00:00,18,33.66,33.66,33.63,33.64,52
20171201|2017-07-18 00:30,18,33.63,33.64,33.46,33.47,598
20171201|2017-07-18 01:00,18,33.47,33.57,33.47,33.55,118
20171201|2017-07-18 01:30,18,33.54,33.56,33.51,33.56,297
20171201|2017-07-18 02:00,18,33.56,33.57,33.52,33.54,135
20171201|2017-07-18 02:30,18,33.54,33.57,33.53,33.57,118
20171201|2017-07-18 03:00,18,33.56,33.64,33.52,33.64,297
20171201|2017-07-18 03:30,18,33.64,33.65,33.6,33.64,215
20171201|2017-07-18 04:00,18,33.64,33.66,33.62,33.64,144
20171201|2017-07-18 04:30,18,33.65,33.7,33.63,33.7,329
20171201|2017-07-18 05:00,18,33.7,33.73,33.67,33.73,642
20171201|2017-07-18 05:30,18,33.73,33.73,33.7,33.72,234
20171201|2017-07-18 06:00,18,33.71,33.74,33.65,33.71,514
20171201|2017-07-18 06:30,18,33.72,33.74,33.71,33.72,311
20171201|2017-07-18 07:00,18,33.73,33.8,33.73,33.76,611
20171201|2017-07-18 07:30,18,33.76,33.78,33.73,33.78,176
20171201|2017-07-18 08:30,18,33.79,33.88,33.75,33.8,3978
20171201|2017-07-18 09:00,18,33.81,33.85,33.76,33.76,2054
20171201|2017-07-18 09:30,18,33.77,33.83,33.72,33.82,2348
20171201|2017-07-18 10:00,18,33.83,33.88,33.76,33.86,2110
20171201|2017-07-18 10:30,18,33.87,34.02,33.83,33.83,4445
20171201|2017-07-18 11:00,18,33.83,33.88,33.71,33.72,3681
20171201|2017-07-18 11:30,18,33.72,33.75,33.58,33.63,4255
20171201|2017-07-18 12:00,18,33.62,33.69,33.61,33.64,1748
20171201|2017-07-18 12:30,18,33.64,33.69,33.6,33.67,1760
20171201|2017-07-18 13:00,18,33.68,33.68,33.52,33.61,4339
20171201|2017-07-18 19:00,19,33.59,33.63,33.45,33.57,1272
20171201|2017-07-18 19:30,19,33.57,33.62,33.53,33.61,159
20171201|2017-07-18 20:00,19,33.62,33.69,33.54,33.6,436
20171201|2017-07-18 20:30,19,33.61,33.61,33.51,33.53,342
20171201|2017-07-18 21:00,19,33.53,33.55,33.49,33.55,350
20171201|2017-07-18 21:30,19,33.56,33.56,33.48,33.52,262
20171201|2017-07-18 22:00,19,33.52,33.58,33.5,33.57,101
20171201|2017-07-18 22:30,19,33.57,33.57,33.55,33.55,20
20171201|2017-07-18 23:00,19,33.54,33.56,33.5,33.5,67
20171201|2017-07-18 23:30,19,33.5,33.53,33.49,33.53,28
20171201|2017-07-19 00:00,19,33.52,33.54,33.52,33.53,84
20171201|2017-07-19 00:30,19,33.53,33.54,33.51,33.52,107
20171201|2017-07-19 01:00,19,33.52,33.56,33.52,33.55,319
20171201|2017-07-19 01:30,19,33.54,33.57,33.53,33.57,379
20171201|2017-07-19 02:00,19,33.57,33.69,33.57,33.61,618
20171201|2017-07-19 02:30,19,33.62,33.67,33.62,33.67,224
20171201|2017-07-19 03:00,19,33.65,33.65,33.59,33.59,399
20171201|2017-07-19 03:30,19,33.59,33.65,33.59,33.64,191
20171201|2017-07-19 04:00,19,33.64,33.7,33.62,33.69,287
20171201|2017-07-19 04:30,19,33.68,33.71,33.64,33.7,318
20171201|2017-07-19 05:00,19,33.7,33.71,33.64,33.66,206
20171201|2017-07-19 05:30,19,33.66,33.67,33.65,33.65,96
20171201|2017-07-19 06:00,19,33.65,33.67,33.61,33.61,279
20171201|2017-07-19 06:30,19,33.61,33.68,33.61,33.66,242
20171201|2017-07-19 07:00,19,33.67,33.69,33.62,33.69,283
20171201|2017-07-19 07:30,19,33.68,33.71,33.65,33.7,268
20171201|2017-07-19 08:30,19,33.68,33.93,33.66,33.84,6628
20171201|2017-07-19 09:00,19,33.84,34.04,33.83,33.98,3365
20171201|2017-07-19 09:30,19,33.98,34.13,33.94,33.96,5064
20171201|2017-07-19 10:00,19,33.97,33.99,33.88,33.92,2206
20171201|2017-07-19 10:30,19,33.92,33.94,33.73,33.83,5130
20171201|2017-07-19 11:00,19,33.84,33.9,33.79,33.85,2334
20171201|2017-07-19 11:30,19,33.85,33.91,33.82,33.87,1475
20171201|2017-07-19 12:00,19,33.87,33.89,33.83,33.84,960
20171201|2017-07-19 12:30,19,33.85,33.86,33.78,33.83,1437
20171201|2017-07-19 13:00,19,33.82,33.93,33.8,33.9,2109
20171201|2017-07-19 19:00,20,33.92,33.98,33.89,33.96,512
20171201|2017-07-19 19:30,20,33.97,33.97,33.88,33.93,204
20171201|2017-07-19 20:00,20,33.93,34,33.89,33.98,522
20171201|2017-07-19 20:30,20,33.99,33.99,33.85,33.93,328
20171201|2017-07-19 21:00,20,33.94,33.94,33.9,33.92,121
20171201|2017-07-19 21:30,20,33.92,33.93,33.86,33.88,160
20171201|2017-07-19 22:00,20,33.89,33.91,33.87,33.9,187
20171201|2017-07-19 22:30,20,33.9,33.9,33.87,33.89,52
20171201|2017-07-19 23:00,20,33.89,33.93,33.89,33.91,97
20171201|2017-07-19 23:30,20,33.91,33.91,33.88,33.89,56
20171201|2017-07-20 00:00,20,33.89,33.91,33.89,33.89,52
20171201|2017-07-20 00:30,20,33.88,33.93,33.87,33.88,330
20171201|2017-07-20 01:00,20,33.88,33.89,33.86,33.87,90
20171201|2017-07-20 01:30,20,33.87,33.91,33.87,33.9,187
20171201|2017-07-20 02:00,20,33.9,33.98,33.89,33.97,245
20171201|2017-07-20 02:30,20,33.98,33.99,33.92,33.97,251
20171201|2017-07-20 03:00,20,33.97,34,33.94,33.98,590
20171201|2017-07-20 03:30,20,33.98,34.06,33.96,34.05,461
20171201|2017-07-20 04:00,20,34.05,34.09,34.04,34.09,475
20171201|2017-07-20 04:30,20,34.09,34.18,34.04,34.15,643
20171201|2017-07-20 05:00,20,34.15,34.18,34.13,34.15,583
20171201|2017-07-20 05:30,20,34.16,34.17,34.12,34.15,209
20171201|2017-07-20 06:00,20,34.16,34.2,34.13,34.15,309
20171201|2017-07-20 06:30,20,34.15,34.19,34.13,34.15,302
20171201|2017-07-20 07:00,20,34.15,34.19,34.12,34.17,331
20171201|2017-07-20 07:30,20,34.18,34.2,34.13,34.17,240
20171201|2017-07-20 08:30,20,34.27,34.28,34.04,34.11,5971
20171201|2017-07-20 09:00,20,34.11,34.34,34.08,34.24,4060
20171201|2017-07-20 09:30,20,34.25,34.43,34.23,34.42,3339
20171201|2017-07-20 10:00,20,34.41,34.42,34.16,34.24,4229
20171201|2017-07-20 10:30,20,34.25,34.27,34.19,34.23,1933
20171201|2017-07-20 11:00,20,34.22,34.41,34.21,34.34,2811
20171201|2017-07-20 11:30,20,34.34,34.37,34.26,34.33,1833
20171201|2017-07-20 12:00,20,34.34,34.37,34.28,34.36,1611
20171201|2017-07-20 12:30,20,34.35,34.37,34.28,34.33,2618
20171201|2017-07-20 13:00,20,34.34,34.5,34.28,34.43,6149
20171201|2017-07-20 19:00,21,34.35,34.44,34.3,34.32,1002
20171201|2017-07-20 19:30,21,34.31,34.39,34.3,34.35,610
20171201|2017-07-20 20:00,21,34.35,34.37,34.25,34.28,522
20171201|2017-07-20 20:30,21,34.28,34.34,34.26,34.3,188
20171201|2017-07-20 21:00,21,34.3,34.31,34.29,34.31,33
20171201|2017-07-20 21:30,21,34.3,34.3,34.1,34.12,1016
20171201|2017-07-20 22:00,21,34.11,34.23,34.11,34.22,473
20171201|2017-07-20 22:30,21,34.22,34.22,34.19,34.21,112
20171201|2017-07-20 23:00,21,34.2,34.21,34.18,34.18,52
20171201|2017-07-20 23:30,21,34.18,34.2,34.18,34.2,24
20171201|2017-07-21 00:00,21,34.2,34.2,34.19,34.2,10
20171201|2017-07-21 00:30,21,34.2,34.23,34.18,34.23,101
20171201|2017-07-21 01:00,21,34.22,34.25,34.2,34.25,235
20171201|2017-07-21 01:30,21,34.25,34.32,34.25,34.27,429
20171201|2017-07-21 02:00,21,34.27,34.27,34.21,34.21,192
20171201|2017-07-21 02:30,21,34.2,34.21,34.18,34.21,172
20171201|2017-07-21 03:00,21,34.2,34.26,34.2,34.21,284
20171201|2017-07-21 03:30,21,34.2,34.22,34.19,34.21,81
20171201|2017-07-21 04:00,21,34.22,34.28,34.22,34.28,383
20171201|2017-07-21 04:30,21,34.27,34.28,34.19,34.25,282
20171201|2017-07-21 05:00,21,34.25,34.28,34.23,34.27,168
20171201|2017-07-21 05:30,21,34.28,34.29,34.23,34.25,345
20171201|2017-07-21 06:00,21,34.25,34.25,34.2,34.23,320
20171201|2017-07-21 06:30,21,34.22,34.26,34.2,34.25,204
20171201|2017-07-21 07:00,21,34.25,34.3,34.23,34.3,465
20171201|2017-07-21 07:30,21,34.3,34.3,34.27,34.28,553
20171201|2017-07-21 08:30,21,34.28,34.4,34.2,34.24,7487
20171201|2017-07-21 09:00,21,34.24,34.31,34.16,34.18,5129
20171201|2017-07-21 09:30,21,34.18,34.21,34.12,34.15,2739
20171201|2017-07-21 10:00,21,34.15,34.2,34.12,34.14,1960
20171201|2017-07-21 10:30,21,34.15,34.2,34.11,34.19,2009
20171201|2017-07-21 11:00,21,34.18,34.24,34.15,34.16,2102
20171201|2017-07-21 11:30,21,34.16,34.3,34.15,34.26,1810
20171201|2017-07-21 12:00,21,34.27,34.3,34.19,34.21,1037
20171201|2017-07-21 12:30,21,34.21,34.29,34.19,34.25,1700
20171201|2017-07-21 13:00,21,34.25,34.33,34.2,34.3,2905
20171201|2017-07-23 19:00,24,34.11,34.2,34.02,34.06,1894
20171201|2017-07-23 19:30,24,34.05,34.09,34,34.07,745
20171201|2017-07-23 20:00,24,34.06,34.06,33.8,33.85,1948
20171201|2017-07-23 20:30,24,33.86,33.89,33.75,33.76,1106
20171201|2017-07-23 21:00,24,33.75,33.77,33.7,33.74,1009
20171201|2017-07-23 21:30,24,33.74,33.84,33.73,33.83,314
20171201|2017-07-23 22:00,24,33.83,33.84,33.77,33.83,180
20171201|2017-07-23 22:30,24,33.82,33.87,33.81,33.86,105
20171201|2017-07-23 23:00,24,33.86,33.93,33.86,33.91,228
20171201|2017-07-23 23:30,24,33.91,33.93,33.9,33.9,59
20171201|2017-07-24 00:00,24,33.89,33.89,33.87,33.87,36
20171201|2017-07-24 00:30,24,33.87,33.87,33.84,33.85,168
20171201|2017-07-24 01:00,24,33.85,33.85,33.78,33.78,309
20171201|2017-07-24 01:30,24,33.79,33.82,33.78,33.78,268
20171201|2017-07-24 02:00,24,33.79,33.92,33.79,33.88,454
20171201|2017-07-24 02:30,24,33.88,33.88,33.84,33.86,266
20171201|2017-07-24 03:00,24,33.86,33.92,33.86,33.91,228
20171201|2017-07-24 03:30,24,33.91,33.92,33.91,33.91,173
20171201|2017-07-24 04:00,24,33.91,33.98,33.87,33.88,385
20171201|2017-07-24 04:30,24,33.89,33.89,33.84,33.85,350
20171201|2017-07-24 05:00,24,33.85,33.88,33.81,33.84,202
20171201|2017-07-24 05:30,24,33.84,33.88,33.83,33.88,164
20171201|2017-07-24 06:00,24,33.87,34.04,33.86,34.01,474
20171201|2017-07-24 06:30,24,34,34.03,33.92,33.92,500
20171201|2017-07-24 07:00,24,33.92,33.95,33.84,33.91,672
20171201|2017-07-24 07:30,24,33.91,33.94,33.88,33.89,328
20171201|2017-07-24 08:30,24,33.86,34.03,33.79,33.89,4710
20171201|2017-07-24 09:00,24,33.89,33.97,33.81,33.88,3134
20171201|2017-07-24 09:30,24,33.87,33.97,33.83,33.93,1631
20171201|2017-07-24 10:00,24,33.94,33.99,33.91,33.99,1520
20171201|2017-07-24 10:30,24,34,34.02,33.94,33.97,1772
20171201|2017-07-24 11:00,24,33.98,34.03,33.97,33.97,1279
20171201|2017-07-24 11:30,24,33.98,34.03,33.93,33.97,1499
20171201|2017-07-24 12:00,24,33.97,33.99,33.92,33.94,667
20171201|2017-07-24 12:30,24,33.94,34.01,33.89,33.96,1775
20171201|2017-07-24 13:00,24,33.97,34.08,33.93,34.06,3109
20171201|2017-07-24 19:00,25,34.42,34.62,34.29,34.43,4264
20171201|2017-07-24 19:30,25,34.43,34.44,34.33,34.34,346
20171201|2017-07-24 20:00,25,34.33,34.34,34.24,34.29,825
20171201|2017-07-24 20:30,25,34.3,34.32,34.24,34.26,261
20171201|2017-07-24 21:00,25,34.27,34.32,34.27,34.31,177
20171201|2017-07-24 21:30,25,34.32,34.32,34.29,34.32,234
20171201|2017-07-24 22:00,25,34.32,34.32,34.3,34.3,38
20171201|2017-07-24 22:30,25,34.31,34.32,34.29,34.31,190
20171201|2017-07-24 23:00,25,34.31,34.39,34.3,34.39,190
20171201|2017-07-24 23:30,25,34.4,34.41,34.32,34.32,151
20171201|2017-07-25 00:00,25,34.33,34.34,34.32,34.33,243
20171201|2017-07-25 00:30,25,34.34,34.4,34.33,34.36,145
20171201|2017-07-25 01:00,25,34.37,34.42,34.33,34.37,477
20171201|2017-07-25 01:30,25,34.38,34.44,34.36,34.38,347
20171201|2017-07-25 02:00,25,34.39,34.42,34.34,34.34,494
20171201|2017-07-25 02:30,25,34.35,34.37,34.29,34.31,415
20171201|2017-07-25 03:00,25,34.31,34.34,34.26,34.28,182
20171201|2017-07-25 03:30,25,34.27,34.28,34.2,34.24,494
20171201|2017-07-25 04:00,25,34.24,34.35,34.22,34.33,867
20171201|2017-07-25 04:30,25,34.33,34.42,34.33,34.4,727
20171201|2017-07-25 05:00,25,34.4,34.4,34.32,34.35,392
20171201|2017-07-25 05:30,25,34.35,34.38,34.32,34.35,481
20171201|2017-07-25 06:00,25,34.35,34.36,34.3,34.33,481
20171201|2017-07-25 06:30,25,34.33,34.34,34.28,34.3,676
20171201|2017-07-25 07:00,25,34.3,34.36,34.28,34.33,275
20171201|2017-07-25 07:30,25,34.34,34.34,34.26,34.28,328
20171201|2017-07-25 08:30,25,34.34,34.43,34.25,34.32,4036
20171201|2017-07-25 09:00,25,34.32,34.34,34.12,34.22,4406
20171201|2017-07-25 09:30,25,34.22,34.33,34.15,34.19,3884
20171201|2017-07-25 10:00,25,34.19,34.25,34.16,34.24,2342
20171201|2017-07-25 10:30,25,34.24,34.35,34.21,34.33,2793
20171201|2017-07-25 11:00,25,34.34,34.35,34.24,34.29,1406
20171201|2017-07-25 11:30,25,34.29,34.29,34.17,34.21,1832
20171201|2017-07-25 12:00,25,34.21,34.28,34.2,34.28,1031
20171201|2017-07-25 12:30,25,34.27,34.28,34.14,34.15,1544
20171201|2017-07-25 13:00,25,34.15,34.16,33.91,33.93,6444
20171201|2017-07-25 19:00,26,33.97,33.98,33.88,33.95,1235
20171201|2017-07-25 19:30,26,33.95,34.03,33.95,33.99,382
20171201|2017-07-25 20:00,26,33.99,34.12,33.99,34.09,1030
20171201|2017-07-25 20:30,26,34.08,34.09,34.03,34.06,309
20171201|2017-07-25 21:00,26,34.07,34.07,34.01,34.03,89
20171201|2017-07-25 21:30,26,34.02,34.08,33.98,34.05,537
20171201|2017-07-25 22:00,26,34.04,34.04,33.98,33.99,178
20171201|2017-07-25 22:30,26,34,34.04,33.98,34.02,175
20171201|2017-07-25 23:00,26,34.03,34.03,33.96,33.96,85
20171201|2017-07-25 23:30,26,33.97,34.04,33.97,34,97
20171201|2017-07-26 00:00,26,34,34,33.98,33.98,57
20171201|2017-07-26 00:30,26,33.97,34,33.89,33.9,417
20171201|2017-07-26 01:00,26,33.9,33.93,33.88,33.92,167
20171201|2017-07-26 01:30,26,33.91,33.97,33.91,33.94,316
20171201|2017-07-26 02:00,26,33.94,33.95,33.84,33.91,999
20171201|2017-07-26 02:30,26,33.89,34.02,33.89,34.02,638
20171201|2017-07-26 03:00,26,34.02,34.03,34.01,34.02,341
20171201|2017-07-26 03:30,26,34.02,34.02,33.97,33.98,150
20171201|2017-07-26 04:00,26,33.97,34.07,33.96,34.06,578
20171201|2017-07-26 04:30,26,34.06,34.11,34.06,34.1,810
20171201|2017-07-26 05:00,26,34.1,34.2,34.1,34.19,840
20171201|2017-07-26 05:30,26,34.19,34.2,34.19,34.19,163
20171201|2017-07-26 06:00,26,34.19,34.21,34.05,34.1,635
20171201|2017-07-26 06:30,26,34.1,34.13,34.02,34.04,766
20171201|2017-07-26 07:00,26,34.05,34.06,33.92,33.95,1185
20171201|2017-07-26 07:30,26,33.95,34.02,33.92,33.95,503
20171201|2017-07-26 08:30,26,33.96,34.2,33.94,34.18,6857
20171201|2017-07-26 09:00,26,34.18,34.21,34.01,34.06,3104
20171201|2017-07-26 09:30,26,34.06,34.16,34.06,34.13,2135
20171201|2017-07-26 10:00,26,34.12,34.15,33.99,34.01,2726
20171201|2017-07-26 10:30,26,34.02,34.11,33.97,34.1,2507
20171201|2017-07-26 11:00,26,34.1,34.18,34.1,34.17,1871
20171201|2017-07-26 11:30,26,34.17,34.21,34.12,34.18,1878
20171201|2017-07-26 12:00,26,34.19,34.3,34.16,34.23,1966
20171201|2017-07-26 12:30,26,34.23,34.28,34.18,34.27,1315
20171201|2017-07-26 13:00,26,34.27,34.36,34.14,34.24,3611
20171201|2017-07-26 19:00,27,34.25,34.34,34.23,34.29,527
20171201|2017-07-26 19:30,27,34.3,34.33,34.27,34.3,183
20171201|2017-07-26 20:00,27,34.3,34.37,34.24,34.35,653
20171201|2017-07-26 20:30,27,34.35,34.36,34.29,34.31,352
20171201|2017-07-26 21:00,27,34.31,34.34,34.28,34.31,302
20171201|2017-07-26 21:30,27,34.31,34.4,34.29,34.31,744
20171201|2017-07-26 22:00,27,34.31,34.38,34.31,34.35,472
20171201|2017-07-26 22:30,27,34.35,34.39,34.3,34.3,211
20171201|2017-07-26 23:00,27,34.31,34.35,34.3,34.34,51
20171201|2017-07-26 23:30,27,34.33,34.35,34.3,34.32,35
20171201|2017-07-27 00:00,27,34.33,34.35,34.32,34.33,79
20171201|2017-07-27 00:30,27,34.33,34.38,34.29,34.36,265
20171201|2017-07-27 01:00,27,34.37,34.38,34.34,34.34,79
20171201|2017-07-27 01:30,27,34.34,34.38,34.28,34.32,503
20171201|2017-07-27 02:00,27,34.33,34.45,34.31,34.42,772
20171201|2017-07-27 02:30,27,34.43,34.51,34.41,34.49,879
20171201|2017-07-27 03:00,27,34.49,34.66,34.47,34.64,1574
20171201|2017-07-27 03:30,27,34.64,34.69,34.58,34.6,1709
20171201|2017-07-27 04:00,27,34.6,34.61,34.5,34.55,702
20171201|2017-07-27 04:30,27,34.55,34.56,34.53,34.53,564
20171201|2017-07-27 05:00,27,34.54,34.54,34.5,34.52,484
20171201|2017-07-27 05:30,27,34.52,34.53,34.5,34.51,149
20171201|2017-07-27 06:00,27,34.51,34.51,34.5,34.51,238
20171201|2017-07-27 06:30,27,34.5,34.52,34.44,34.48,685
20171201|2017-07-27 07:00,27,34.48,34.49,34.4,34.43,777
20171201|2017-07-27 07:30,27,34.43,34.48,34.41,34.48,302
20171201|2017-07-27 08:30,27,34.46,34.6,34.43,34.45,5499
20171201|2017-07-27 09:00,27,34.44,34.49,34.4,34.42,2031
20171201|2017-07-27 09:30,27,34.43,34.46,34.21,34.27,5698
20171201|2017-07-27 10:00,27,34.27,34.31,34.1,34.16,3594
20171201|2017-07-27 10:30,27,34.17,34.22,34.14,34.19,2734
20171201|2017-07-27 11:00,27,34.19,34.25,34.16,34.2,1865
20171201|2017-07-27 11:30,27,34.2,34.27,34.16,34.22,1919
20171201|2017-07-27 12:00,27,34.22,34.28,34.18,34.27,1151
20171201|2017-07-27 12:30,27,34.27,34.33,34.24,34.25,1685
20171201|2017-07-27 13:00,27,34.27,34.32,34.22,34.28,2430
20171201|2017-07-27 18:30,28,34.18,34.19,34.18,34.19,104
20171201|2017-07-27 19:00,28,34.2,34.28,34.13,34.23,628
20171201|2017-07-27 19:30,28,34.22,34.24,34.19,34.21,177
20171201|2017-07-27 20:00,28,34.19,34.24,34.13,34.19,544
20171201|2017-07-27 20:30,28,34.19,34.2,34.02,34.05,589
20171201|2017-07-27 21:00,28,34.06,34.08,34.03,34.07,261
20171201|2017-07-27 21:30,28,34.07,34.11,34.07,34.09,154
20171201|2017-07-27 22:00,28,34.1,34.1,34,34,489
20171201|2017-07-27 22:30,28,34,34.1,34,34.1,314
20171201|2017-07-27 23:00,28,34.1,34.12,34.06,34.07,169
20171201|2017-07-27 23:30,28,34.07,34.14,34.06,34.14,146
20171201|2017-07-28 00:00,28,34.13,34.13,34.08,34.08,222
20171201|2017-07-28 00:30,28,34.08,34.12,34.03,34.08,759
20171201|2017-07-28 01:00,28,34.08,34.15,34.08,34.11,457
20171201|2017-07-28 01:30,28,34.11,34.12,34.03,34.07,491
20171201|2017-07-28 02:00,28,34.07,34.19,34.07,34.16,407
20171201|2017-07-28 02:30,28,34.17,34.19,34.15,34.17,341
20171201|2017-07-28 03:00,28,34.16,34.2,34.15,34.17,134
20171201|2017-07-28 03:30,28,34.18,34.21,34.14,34.19,424
20171201|2017-07-28 04:00,28,34.2,34.2,34.13,34.2,362
20171201|2017-07-28 04:30,28,34.2,34.23,34.13,34.15,429
20171201|2017-07-28 05:00,28,34.15,34.16,34.11,34.15,209
20171201|2017-07-28 05:30,28,34.14,34.17,34.14,34.16,179
20171201|2017-07-28 06:00,28,34.16,34.2,34.15,34.17,230
20171201|2017-07-28 06:30,28,34.18,34.19,34.15,34.17,179
20171201|2017-07-28 07:00,28,34.16,34.17,34.12,34.13,369
20171201|2017-07-28 07:30,28,34.14,34.18,34.11,34.12,312
20171201|2017-07-28 08:30,28,34.13,34.22,34.08,34.19,4526
20171201|2017-07-28 09:00,28,34.2,34.28,34.17,34.27,2589
20171201|2017-07-28 09:30,28,34.26,34.3,34.22,34.26,2327
20171201|2017-07-28 10:00,28,34.26,34.51,34.26,34.51,4044
20171201|2017-07-28 10:30,28,34.51,34.63,34.43,34.61,5390
20171201|2017-07-28 11:00,28,34.61,35.58,34.6,35.28,21596
20171201|2017-07-28 11:30,28,35.28,35.39,35.14,35.22,7776
20171201|2017-07-28 12:00,28,35.22,35.29,35.02,35.19,5883
20171201|2017-07-28 12:30,28,35.19,35.27,35.09,35.2,5262
20171201|2017-07-28 13:00,28,35.2,35.22,34.97,35.03,8522
20171201|2017-07-30 19:00,31,35.02,35.17,34.66,34.84,2897
20171201|2017-07-30 19:30,31,34.84,34.91,34.83,34.88,656
20171201|2017-07-30 20:00,31,34.87,34.87,34.77,34.78,1590
20171201|2017-07-30 20:30,31,34.78,34.88,34.77,34.87,395
20171201|2017-07-30 21:00,31,34.86,34.9,34.84,34.89,321
20171201|2017-07-30 21:30,31,34.88,34.9,34.81,34.87,492
20171201|2017-07-30 22:00,31,34.86,34.88,34.83,34.87,276
20171201|2017-07-30 22:30,31,34.87,34.9,34.86,34.89,89
20171201|2017-07-30 23:00,31,34.88,34.89,34.86,34.87,55
20171201|2017-07-30 23:30,31,34.86,34.87,34.85,34.86,20
20171201|2017-07-31 00:00,31,34.85,34.89,34.85,34.88,67
20171201|2017-07-31 00:30,31,34.86,34.89,34.85,34.88,116
20171201|2017-07-31 01:00,31,34.88,34.89,34.86,34.87,100
20171201|2017-07-31 01:30,31,34.86,34.93,34.86,34.9,386
20171201|2017-07-31 02:00,31,34.9,34.91,34.86,34.87,180
20171201|2017-07-31 02:30,31,34.88,34.94,34.88,34.93,746
20171201|2017-07-31 03:00,31,34.93,35,34.93,34.95,583
20171201|2017-07-31 03:30,31,34.96,35.01,34.93,34.94,777
20171201|2017-07-31 04:00,31,34.94,34.95,34.88,34.94,362
20171201|2017-07-31 04:30,31,34.94,34.97,34.86,34.87,897
20171201|2017-07-31 05:00,31,34.88,34.88,34.82,34.82,265
20171201|2017-07-31 05:30,31,34.82,34.83,34.78,34.79,424
20171201|2017-07-31 06:00,31,34.79,34.8,34.73,34.79,455
20171201|2017-07-31 06:30,31,34.8,34.88,34.79,34.87,528
20171201|2017-07-31 07:00,31,34.87,34.91,34.87,34.88,581
20171201|2017-07-31 07:30,31,34.87,34.88,34.8,34.82,764
20171201|2017-07-31 08:30,31,34.8,34.92,34.76,34.91,6776
20171201|2017-07-31 09:00,31,34.91,35.17,34.89,35.13,5740
20171201|2017-07-31 09:30,31,35.13,35.16,34.98,35.02,3460
20171201|2017-07-31 10:00,31,35.02,35.2,34.98,35.19,2389
20171201|2017-07-31 10:30,31,35.19,35.22,35.09,35.2,2850
20171201|2017-07-31 11:00,31,35.2,35.27,35.17,35.19,2843
20171201|2017-07-31 11:30,31,35.19,35.19,35.05,35.08,3298
20171201|2017-07-31 12:00,31,35.08,35.13,35.01,35.08,2115
20171201|2017-07-31 12:30,31,35.08,35.17,35.02,35.17,1840
20171201|2017-07-31 13:00,31,35.16,35.25,35.1,35.2,4082
20171201|2017-07-31 19:00,1,34.97,35.06,34.8,34.98,2942
20171201|2017-07-31 19:30,1,34.98,35.07,34.97,35.07,526
20171201|2017-07-31 20:00,1,35.07,35.17,35,35.1,1572
20171201|2017-07-31 20:30,1,35.09,35.12,35.05,35.11,200
20171201|2017-07-31 21:00,1,35.11,35.13,35.1,35.1,147
20171201|2017-07-31 21:30,1,35.11,35.15,35.09,35.12,343
20171201|2017-07-31 22:00,1,35.14,35.15,35.1,35.11,314
20171201|2017-07-31 22:30,1,35.12,35.12,35.07,35.08,238
20171201|2017-07-31 23:00,1,35.09,35.11,35.07,35.08,89
20171201|2017-07-31 23:30,1,35.08,35.1,35.07,35.1,33
20171201|2017-08-01 00:00,1,35.1,35.11,35.07,35.08,96
20171201|2017-08-01 00:30,1,35.09,35.09,35,35.05,364
20171201|2017-08-01 01:00,1,35.05,35.07,35.02,35.03,271
20171201|2017-08-01 01:30,1,35.04,35.04,34.99,35,138
20171201|2017-08-01 02:00,1,35,35.07,34.94,34.98,660
20171201|2017-08-01 02:30,1,34.98,35.01,34.95,35,305
20171201|2017-08-01 03:00,1,35,35.01,34.97,34.97,170
20171201|2017-08-01 03:30,1,34.98,34.98,34.88,34.91,1072
20171201|2017-08-01 04:00,1,34.91,34.95,34.89,34.94,265
20171201|2017-08-01 04:30,1,34.94,34.94,34.86,34.86,371
20171201|2017-08-01 05:00,1,34.87,34.87,34.8,34.81,544
20171201|2017-08-01 05:30,1,34.81,34.83,34.78,34.81,453
20171201|2017-08-01 06:00,1,34.81,34.88,34.79,34.85,571
20171201|2017-08-01 06:30,1,34.85,34.88,34.83,34.83,323
20171201|2017-08-01 07:00,1,34.82,34.83,34.77,34.79,839
20171201|2017-08-01 07:30,1,34.79,34.79,34.74,34.76,333
20171201|2017-08-01 08:30,1,34.82,34.82,34.42,34.44,10467
20171201|2017-08-01 09:00,1,34.42,34.44,34.35,34.4,7236
20171201|2017-08-01 09:30,1,34.4,34.52,34.34,34.5,4924
20171201|2017-08-01 10:00,1,34.5,34.52,34.41,34.42,2974
20171201|2017-08-01 10:30,1,34.42,34.53,34.37,34.52,3704
20171201|2017-08-01 11:00,1,34.51,34.54,34.37,34.4,3253
20171201|2017-08-01 11:30,1,34.39,34.41,34.33,34.4,2886
20171201|2017-08-01 12:00,1,34.39,34.41,34.34,34.35,2126
20171201|2017-08-01 12:30,1,34.35,34.38,34.23,34.23,4693
20171201|2017-08-01 13:00,1,34.23,34.34,34.23,34.27,4454
20171201|2017-08-01 19:00,2,34.3,34.33,34.24,34.3,854
20171201|2017-08-01 19:30,2,34.29,34.33,34.29,34.33,104
20171201|2017-08-01 20:00,2,34.33,34.44,34.33,34.37,1167
20171201|2017-08-01 20:30,2,34.36,34.42,34.33,34.4,562
20171201|2017-08-01 21:00,2,34.4,34.41,34.37,34.39,272
20171201|2017-08-01 21:30,2,34.39,34.45,34.38,34.44,548
20171201|2017-08-01 22:00,2,34.43,34.44,34.41,34.43,207
20171201|2017-08-01 22:30,2,34.43,34.44,34.41,34.42,47
20171201|2017-08-01 23:00,2,34.41,34.42,34.34,34.35,684
20171201|2017-08-01 23:30,2,34.36,34.4,34.36,34.39,247
20171201|2017-08-02 00:00,2,34.4,34.4,34.39,34.4,337
20171201|2017-08-02 00:30,2,34.4,34.46,34.4,34.46,912
20171201|2017-08-02 01:00,2,34.45,34.53,34.44,34.49,648
20171201|2017-08-02 01:30,2,34.5,34.5,34.46,34.46,382
20171201|2017-08-02 02:00,2,34.47,34.48,34.44,34.44,293
20171201|2017-08-02 02:30,2,34.44,34.48,34.42,34.48,136
20171201|2017-08-02 03:00,2,34.48,34.49,34.46,34.47,163
20171201|2017-08-02 03:30,2,34.47,34.53,34.47,34.49,167
20171201|2017-08-02 04:00,2,34.49,34.5,34.46,34.46,183
20171201|2017-08-02 04:30,2,34.45,34.47,34.44,34.46,124
20171201|2017-08-02 05:00,2,34.46,34.48,34.43,34.47,204
20171201|2017-08-02 05:30,2,34.48,34.5,34.48,34.49,169
20171201|2017-08-02 06:00,2,34.48,34.48,34.44,34.45,135
20171201|2017-08-02 06:30,2,34.44,34.5,34.44,34.47,204
20171201|2017-08-02 07:00,2,34.47,34.49,34.44,34.46,275
20171201|2017-08-02 07:30,2,34.47,34.51,34.45,34.49,286
20171201|2017-08-02 08:30,2,34.53,34.59,34.44,34.45,3846
20171201|2017-08-02 09:00,2,34.46,34.55,34.4,34.43,1893
20171201|2017-08-02 09:30,2,34.43,34.53,34.37,34.5,3144
20171201|2017-08-02 10:00,2,34.5,34.59,34.49,34.57,2246
20171201|2017-08-02 10:30,2,34.57,34.58,34.51,34.56,1791
20171201|2017-08-02 11:00,2,34.56,34.56,34.38,34.46,2945
20171201|2017-08-02 11:30,2,34.46,34.48,34.33,34.4,2559
20171201|2017-08-02 12:00,2,34.4,34.52,34.39,34.51,1863
20171201|2017-08-02 12:30,2,34.51,34.56,34.49,34.54,1264
20171201|2017-08-02 13:00,2,34.55,34.6,34.5,34.53,2804
20171201|2017-08-02 19:00,3,34.55,34.56,34.48,34.53,581
20171201|2017-08-02 19:30,3,34.53,34.55,34.51,34.51,231
20171201|2017-08-02 20:00,3,34.52,34.58,34.48,34.52,1368
20171201|2017-08-02 20:30,3,34.52,34.53,34.45,34.49,812
20171201|2017-08-02 21:00,3,34.5,34.51,34.48,34.51,305
20171201|2017-08-02 21:30,3,34.5,34.52,34.49,34.51,370
20171201|2017-08-02 22:00,3,34.52,34.53,34.47,34.47,282
20171201|2017-08-02 22:30,3,34.48,34.5,34.46,34.49,142
20171201|2017-08-02 23:00,3,34.49,34.49,34.46,34.47,39
20171201|2017-08-02 23:30,3,34.47,34.48,34.45,34.47,67
20171201|2017-08-03 00:00,3,34.47,34.48,34.47,34.48,38
20171201|2017-08-03 00:30,3,34.49,34.51,34.46,34.49,115
20171201|2017-08-03 01:00,3,34.49,34.5,34.19,34.2,2258
20171201|2017-08-03 01:30,3,34.2,34.23,34.11,34.12,1263
20171201|2017-08-03 02:00,3,34.12,34.21,34.12,34.18,710
20171201|2017-08-03 02:30,3,34.18,34.2,34.11,34.11,607
20171201|2017-08-03 03:00,3,34.11,34.15,34.1,34.13,325
20171201|2017-08-03 03:30,3,34.13,34.18,34.13,34.18,350
20171201|2017-08-03 04:00,3,34.18,34.2,34.13,34.13,486
20171201|2017-08-03 04:30,3,34.14,34.15,34.02,34.03,1763
20171201|2017-08-03 05:00,3,34.03,34.05,33.89,34.04,2819
20171201|2017-08-03 05:30,3,34.04,34.09,34.01,34.07,530
20171201|2017-08-03 06:00,3,34.07,34.08,33.98,34,455
20171201|2017-08-03 06:30,3,34.01,34.05,33.99,34.03,364
20171201|2017-08-03 07:00,3,34.04,34.04,33.91,34.01,1239
20171201|2017-08-03 07:30,3,34.02,34.07,33.97,34.02,1106
20171201|2017-08-03 08:30,3,34.02,34.08,33.95,34.03,6797
20171201|2017-08-03 09:00,3,34.03,34.03,33.85,33.86,5136
20171201|2017-08-03 09:30,3,33.87,34.01,33.8,33.94,7184
20171201|2017-08-03 10:00,3,33.96,34.09,33.94,33.98,4687
20171201|2017-08-03 10:30,3,33.98,33.99,33.87,33.89,3490
20171201|2017-08-03 11:00,3,33.9,33.92,33.79,33.8,4257
20171201|2017-08-03 11:30,3,33.8,33.86,33.71,33.71,3161
20171201|2017-08-03 12:00,3,33.71,33.79,33.64,33.71,4137
20171201|2017-08-03 12:30,3,33.71,33.73,33.67,33.73,2101
20171201|2017-08-03 13:00,3,33.73,33.86,33.72,33.78,6070
20171201|2017-08-03 19:00,4,33.79,33.79,33.6,33.68,1765
20171201|2017-08-03 19:30,4,33.67,33.69,33.62,33.63,682
20171201|2017-08-03 20:00,4,33.63,33.8,33.63,33.79,1525
20171201|2017-08-03 20:30,4,33.79,33.84,33.79,33.83,378
20171201|2017-08-03 21:00,4,33.83,33.92,33.82,33.91,804
20171201|2017-08-03 21:30,4,33.93,33.94,33.84,33.86,362
20171201|2017-08-03 22:00,4,33.87,33.88,33.77,33.78,408
20171201|2017-08-03 22:30,4,33.77,33.82,33.75,33.82,304
20171201|2017-08-03 23:00,4,33.83,33.88,33.81,33.84,333
20171201|2017-08-03 23:30,4,33.84,33.84,33.82,33.83,136
20171201|2017-08-04 00:00,4,33.84,33.85,33.83,33.84,75
20171201|2017-08-04 00:30,4,33.84,33.84,33.82,33.84,65
20171201|2017-08-04 01:00,4,33.83,33.84,33.8,33.83,301
20171201|2017-08-04 01:30,4,33.84,33.85,33.83,33.84,257
20171201|2017-08-04 02:00,4,33.84,33.87,33.8,33.82,374
20171201|2017-08-04 02:30,4,33.81,33.82,33.73,33.73,374
20171201|2017-08-04 03:00,4,33.73,33.8,33.73,33.75,346
20171201|2017-08-04 03:30,4,33.75,33.85,33.74,33.85,625
20171201|2017-08-04 04:00,4,33.84,33.86,33.78,33.82,305
20171201|2017-08-04 04:30,4,33.81,33.87,33.8,33.85,389
20171201|2017-08-04 05:00,4,33.84,33.95,33.83,33.91,781
20171201|2017-08-04 05:30,4,33.9,33.95,33.85,33.85,391
20171201|2017-08-04 06:00,4,33.84,33.9,33.84,33.85,371
20171201|2017-08-04 06:30,4,33.84,33.85,33.76,33.79,644
20171201|2017-08-04 07:00,4,33.79,33.99,33.77,33.95,800
20171201|2017-08-04 07:30,4,33.96,33.96,33.86,33.87,497
20171201|2017-08-04 08:30,4,33.87,34.05,33.83,34.03,5034
20171201|2017-08-04 09:00,4,34.03,34.06,33.95,34.02,2901
20171201|2017-08-04 09:30,4,34.01,34.17,34,34.11,4321
20171201|2017-08-04 10:00,4,34.11,34.17,34.03,34.06,2290
20171201|2017-08-04 10:30,4,34.05,34.05,33.96,33.98,1742
20171201|2017-08-04 11:00,4,33.99,34.02,33.95,33.98,1304
20171201|2017-08-04 11:30,4,33.98,34.03,33.95,34.03,1925
20171201|2017-08-04 12:00,4,34.02,34.06,33.97,34.04,1024
20171201|2017-08-04 12:30,4,34.05,34.07,33.98,34.04,756
20171201|2017-08-04 13:00,4,34.04,34.11,33.98,33.99,2414
20171201|2017-08-06 19:00,7,34.07,34.08,33.87,34.07,1460
20171201|2017-08-06 19:30,7,34.06,34.08,34.02,34.03,272
20171201|2017-08-06 20:00,7,34.03,34.12,33.95,34.08,1421
20171201|2017-08-06 20:30,7,34.09,34.14,34.07,34.1,421
20171201|2017-08-06 21:00,7,34.11,34.11,34.07,34.09,53
20171201|2017-08-06 21:30,7,34.1,34.11,34.05,34.05,93
20171201|2017-08-06 22:00,7,34.06,34.07,33.97,34.01,279
20171201|2017-08-06 22:30,7,34.01,34.02,33.94,33.94,232
20171201|2017-08-06 23:00,7,33.95,33.95,33.91,33.94,94
20171201|2017-08-06 23:30,7,33.95,33.97,33.94,33.97,22
20171201|2017-08-07 00:00,7,33.97,33.97,33.94,33.97,54
20171201|2017-08-07 00:30,7,33.98,34.02,33.96,33.96,171
20171201|2017-08-07 01:00,7,33.97,34,33.91,33.99,203
20171201|2017-08-07 01:30,7,33.99,34,33.92,33.93,315
20171201|2017-08-07 02:00,7,33.93,33.99,33.93,33.97,292
20171201|2017-08-07 02:30,7,33.97,33.97,33.81,33.83,608
20171201|2017-08-07 03:00,7,33.83,33.85,33.79,33.82,392
20171201|2017-08-07 03:30,7,33.82,33.82,33.74,33.79,565
20171201|2017-08-07 04:00,7,33.8,33.85,33.78,33.82,163
20171201|2017-08-07 04:30,7,33.81,33.82,33.77,33.77,141
20171201|2017-08-07 05:00,7,33.77,33.83,33.77,33.8,287
20171201|2017-08-07 05:30,7,33.8,33.8,33.78,33.79,223
20171201|2017-08-07 06:00,7,33.79,33.82,33.69,33.8,1113
20171201|2017-08-07 06:30,7,33.8,33.8,33.76,33.76,183
20171201|2017-08-07 07:00,7,33.77,33.8,33.74,33.79,323
20171201|2017-08-07 07:30,7,33.78,33.8,33.75,33.78,437
20171201|2017-08-07 08:30,7,33.85,33.91,33.73,33.83,5566
20171201|2017-08-07 09:00,7,33.83,33.86,33.78,33.79,1598
20171201|2017-08-07 09:30,7,33.79,33.79,33.67,33.72,3527
20171201|2017-08-07 10:00,7,33.71,33.74,33.65,33.68,2059
20171201|2017-08-07 10:30,7,33.67,33.85,33.66,33.82,2137
20171201|2017-08-07 11:00,7,33.81,33.85,33.76,33.78,1711
20171201|2017-08-07 11:30,7,33.78,33.81,33.74,33.75,887
20171201|2017-08-07 12:00,7,33.75,33.85,33.75,33.83,1017
20171201|2017-08-07 12:30,7,33.83,33.95,33.83,33.95,2864
20171201|2017-08-07 13:00,7,33.95,33.99,33.89,33.89,2901
20171201|2017-08-07 19:00,8,33.93,33.93,33.83,33.91,595
20171201|2017-08-07 19:30,8,33.92,33.94,33.91,33.92,282
20171201|2017-08-07 20:00,8,33.92,34.08,33.92,34.06,1466
20171201|2017-08-07 20:30,8,34.07,34.11,34.03,34.1,410
20171201|2017-08-07 21:00,8,34.11,34.11,34.06,34.1,377
20171201|2017-08-07 21:30,8,34.09,34.11,34.07,34.1,610
20171201|2017-08-07 22:00,8,34.11,34.15,34.04,34.05,428
20171201|2017-08-07 22:30,8,34.05,34.07,34.05,34.07,179
20171201|2017-08-07 23:00,8,34.07,34.08,34.06,34.07,143
20171201|2017-08-07 23:30,8,34.07,34.09,34.06,34.09,45
20171201|2017-08-08 00:00,8,34.09,34.1,34.08,34.09,141
20171201|2017-08-08 00:30,8,34.09,34.19,34.09,34.18,790
20171201|2017-08-08 01:00,8,34.19,34.29,34.18,34.27,1062
20171201|2017-08-08 01:30,8,34.27,34.29,34.25,34.26,760
20171201|2017-08-08 02:00,8,34.27,34.27,34.18,34.19,573
20171201|2017-08-08 02:30,8,34.18,34.22,34.18,34.2,625
20171201|2017-08-08 03:00,8,34.2,34.21,34.18,34.21,139
20171201|2017-08-08 03:30,8,34.2,34.24,34.18,34.24,224
20171201|2017-08-08 04:00,8,34.24,34.25,34.21,34.22,348
20171201|2017-08-08 04:30,8,34.22,34.25,34.22,34.24,138
20171201|2017-08-08 05:00,8,34.24,34.25,34.22,34.22,151
20171201|2017-08-08 05:30,8,34.23,34.23,34.18,34.2,271
20171201|2017-08-08 06:00,8,34.21,34.23,34.2,34.21,340
20171201|2017-08-08 06:30,8,34.2,34.23,34.2,34.22,117
20171201|2017-08-08 07:00,8,34.21,34.25,34.21,34.21,315
20171201|2017-08-08 07:30,8,34.22,34.23,34.19,34.2,206
20171201|2017-08-08 08:30,8,34.19,34.27,34.17,34.26,4661
20171201|2017-08-08 09:00,8,34.26,34.48,34.25,34.39,6585
20171201|2017-08-08 09:30,8,34.4,34.44,34.32,34.34,3597
20171201|2017-08-08 10:00,8,34.34,34.41,34.3,34.3,3162
20171201|2017-08-08 10:30,8,34.3,34.33,34.24,34.27,2172
20171201|2017-08-08 11:00,8,34.26,34.32,34.18,34.24,2460
20171201|2017-08-08 11:30,8,34.24,34.33,34.21,34.26,2158
20171201|2017-08-08 12:00,8,34.26,34.32,34.2,34.23,1691
20171201|2017-08-08 12:30,8,34.23,34.3,34.21,34.26,2019
20171201|2017-08-08 13:00,8,34.26,34.27,34.12,34.21,4223
20171201|2017-08-08 19:00,9,34.27,34.33,34.22,34.32,705
20171201|2017-08-08 19:30,9,34.32,34.33,34.27,34.31,231
20171201|2017-08-08 20:00,9,34.3,34.33,34.27,34.31,388
20171201|2017-08-08 20:30,9,34.31,34.35,34.3,34.34,449
20171201|2017-08-08 21:00,9,34.33,34.37,34.33,34.36,169
20171201|2017-08-08 21:30,9,34.36,34.37,34.26,34.26,149
20171201|2017-08-08 22:00,9,34.26,34.3,34.26,34.29,100
20171201|2017-08-08 22:30,9,34.28,34.3,34.26,34.27,95
20171201|2017-08-08 23:00,9,34.26,34.27,34.23,34.24,96
20171201|2017-08-08 23:30,9,34.24,34.24,34.23,34.23,24
20171201|2017-08-09 00:00,9,34.23,34.24,34.22,34.24,36
20171201|2017-08-09 00:30,9,34.23,34.35,34.22,34.33,352
20171201|2017-08-09 01:00,9,34.33,34.39,34.31,34.37,694
20171201|2017-08-09 01:30,9,34.37,34.44,34.37,34.41,205
20171201|2017-08-09 02:00,9,34.41,34.44,34.38,34.43,179
20171201|2017-08-09 02:30,9,34.43,34.47,34.43,34.43,327
20171201|2017-08-09 03:00,9,34.44,34.44,34.34,34.37,442
20171201|2017-08-09 03:30,9,34.38,34.39,34.33,34.34,225
20171201|2017-08-09 04:00,9,34.34,34.39,34.33,34.37,211
20171201|2017-08-09 04:30,9,34.38,34.38,34.29,34.32,498
20171201|2017-08-09 05:00,9,34.32,34.34,34.31,34.33,80
20171201|2017-08-09 05:30,9,34.34,34.38,34.34,34.38,59
20171201|2017-08-09 06:00,9,34.37,34.37,34.34,34.35,70
20171201|2017-08-09 06:30,9,34.35,34.38,34.32,34.32,118
20171201|2017-08-09 07:00,9,34.32,34.36,34.3,34.35,119
20171201|2017-08-09 07:30,9,34.35,34.36,34.34,34.36,114
20171201|2017-08-09 08:30,9,34.34,34.37,34.27,34.28,2885
20171201|2017-08-09 09:00,9,34.27,34.31,34.18,34.18,4155
20171201|2017-08-09 09:30,9,34.18,34.19,34.1,34.17,6594
20171201|2017-08-09 10:00,9,34.17,34.22,34.15,34.2,1891
20171201|2017-08-09 10:30,9,34.2,34.24,34.15,34.2,1557
20171201|2017-08-09 11:00,9,34.2,34.28,34.15,34.25,2274
20171201|2017-08-09 11:30,9,34.24,34.33,34.22,34.33,1685
20171201|2017-08-09 12:00,9,34.32,34.39,34.31,34.37,1612
20171201|2017-08-09 12:30,9,34.36,34.57,34.34,34.54,4536
20171201|2017-08-09 13:00,9,34.55,34.6,34.49,34.53,3913
20171201|2017-08-09 19:00,10,34.51,34.59,34.5,34.54,505
20171201|2017-08-09 19:30,10,34.55,34.55,34.51,34.52,266
20171201|2017-08-09 20:00,10,34.51,34.57,34.48,34.55,811
20171201|2017-08-09 20:30,10,34.55,34.65,34.52,34.59,369
20171201|2017-08-09 21:00,10,34.61,34.62,34.57,34.59,314
20171201|2017-08-09 21:30,10,34.59,34.62,34.58,34.6,332
20171201|2017-08-09 22:00,10,34.6,34.6,34.5,34.5,169
20171201|2017-08-09 22:30,10,34.51,34.54,34.5,34.54,80
20171201|2017-08-09 23:00,10,34.55,34.56,34.54,34.56,38
20171201|2017-08-09 23:30,10,34.54,34.55,34.41,34.43,854
20171201|2017-08-10 00:00,10,34.43,34.44,34.41,34.43,234
20171201|2017-08-10 00:30,10,34.43,34.45,34.39,34.45,382
20171201|2017-08-10 01:00,10,34.44,34.52,34.44,34.51,562
20171201|2017-08-10 01:30,10,34.51,34.65,34.51,34.63,1147
20171201|2017-08-10 02:00,10,34.64,34.65,34.61,34.65,270
20171201|2017-08-10 02:30,10,34.64,34.72,34.63,34.7,544
20171201|2017-08-10 03:00,10,34.7,34.72,34.67,34.68,309
20171201|2017-08-10 03:30,10,34.69,34.69,34.62,34.66,359
20171201|2017-08-10 04:00,10,34.66,34.68,34.63,34.66,167
20171201|2017-08-10 04:30,10,34.66,34.68,34.64,34.66,300
20171201|2017-08-10 05:00,10,34.68,34.7,34.64,34.67,312
20171201|2017-08-10 05:30,10,34.67,34.67,34.64,34.64,240
20171201|2017-08-10 06:00,10,34.65,34.7,34.63,34.7,579
20171201|2017-08-10 06:30,10,34.69,34.7,34.67,34.7,286
20171201|2017-08-10 07:00,10,34.7,34.73,34.65,34.72,460
20171201|2017-08-10 07:30,10,34.73,34.73,34.67,34.67,305
20171201|2017-08-10 08:30,10,34.71,35.05,34.69,35,9125
20171201|2017-08-10 09:00,10,35,35.05,34.9,34.96,4435
20171201|2017-08-10 09:30,10,34.96,35.1,34.92,35,5226
20171201|2017-08-10 10:00,10,35.01,35.15,34.96,35.11,4530
20171201|2017-08-10 10:30,10,35.11,35.12,34.97,34.99,3740
20171201|2017-08-10 11:00,10,34.99,35.15,34.02,34.22,23901
20171201|2017-08-10 11:30,10,34.22,34.32,34.02,34.13,7089
20171201|2017-08-10 12:00,10,34.12,34.15,33.99,34.02,4017
20171201|2017-08-10 12:30,10,34.02,34.05,33.89,33.96,6298
20171201|2017-08-10 13:00,10,33.96,34.21,33.96,34.16,4509
20171201|2017-08-10 19:00,11,34.09,34.18,34.09,34.14,784
20171201|2017-08-10 19:30,11,34.14,34.19,34.11,34.19,365
20171201|2017-08-10 20:00,11,34.19,34.36,34.18,34.35,2419
20171201|2017-08-10 20:30,11,34.34,34.41,34.3,34.34,1067
20171201|2017-08-10 21:00,11,34.34,34.34,34.26,34.26,461
20171201|2017-08-10 21:30,11,34.27,34.3,34.2,34.2,462
20171201|2017-08-10 22:00,11,34.2,34.28,34.13,34.15,493
20171201|2017-08-10 22:30,11,34.15,34.2,34.15,34.2,143
20171201|2017-08-10 23:00,11,34.19,34.21,34.15,34.15,264
20171201|2017-08-10 23:30,11,34.15,34.17,34.11,34.13,205
20171201|2017-08-11 00:00,11,34.12,34.13,34.08,34.1,130
20171201|2017-08-11 00:30,11,34.09,34.29,34.04,34.26,974
20171201|2017-08-11 01:00,11,34.25,34.27,34.19,34.19,370
20171201|2017-08-11 01:30,11,34.18,34.18,34.1,34.1,676
20171201|2017-08-11 02:00,11,34.1,34.14,34.01,34.01,407
20171201|2017-08-11 02:30,11,34,34.04,33.95,34.03,505
20171201|2017-08-11 03:00,11,34.02,34.1,34.01,34.07,399
20171201|2017-08-11 03:30,11,34.06,34.21,34.06,34.15,764
20171201|2017-08-11 04:00,11,34.14,34.19,34.1,34.19,424
20171201|2017-08-11 04:30,11,34.19,34.33,34.19,34.33,1065
20171201|2017-08-11 05:00,11,34.33,34.38,34.3,34.34,768
20171201|2017-08-11 05:30,11,34.35,34.36,34.3,34.34,385
20171201|2017-08-11 06:00,11,34.34,34.36,34.31,34.35,288
20171201|2017-08-11 06:30,11,34.35,34.37,34.32,34.37,397
20171201|2017-08-11 07:00,11,34.36,34.44,34.33,34.41,1298
20171201|2017-08-11 07:30,11,34.4,34.41,34.4,34.41,621
20171201|2017-08-11 08:30,11,34.37,34.39,34.19,34.19,4674
20171201|2017-08-11 09:00,11,34.2,34.29,34.11,34.13,4348
20171201|2017-08-11 09:30,11,34.14,34.31,34.09,34.12,3573
20171201|2017-08-11 10:00,11,34.12,34.17,34.04,34.07,2445
20171201|2017-08-11 10:30,11,34.07,34.12,34.01,34.04,1996
20171201|2017-08-11 11:00,11,34.04,34.11,34.02,34.02,1907
20171201|2017-08-11 11:30,11,34.02,34.02,33.9,33.98,2721
20171201|2017-08-11 12:00,11,33.99,34.02,33.91,33.98,1828
20171201|2017-08-11 12:30,11,33.98,34.04,33.95,34,1619
20171201|2017-08-11 13:00,11,34,34.06,33.9,33.97,3431
20171201|2017-08-13 19:00,14,33.82,33.93,33.7,33.88,1445
20171201|2017-08-13 19:30,14,33.89,33.91,33.79,33.8,572
20171201|2017-08-13 20:00,14,33.8,33.94,33.78,33.93,1496
20171201|2017-08-13 20:30,14,33.92,33.94,33.89,33.93,283
20171201|2017-08-13 21:00,14,33.92,34,33.92,33.93,861
20171201|2017-08-13 21:30,14,33.94,34,33.93,33.97,259
20171201|2017-08-13 22:00,14,33.97,34.05,33.97,34.05,536
20171201|2017-08-13 22:30,14,34.05,34.05,34,34,96
20171201|2017-08-13 23:00,14,34,34,33.96,33.96,98
20171201|2017-08-13 23:30,14,33.96,33.96,33.94,33.95,98
20171201|2017-08-14 00:00,14,33.95,33.97,33.94,33.95,82
20171201|2017-08-14 00:30,14,33.96,34.12,33.96,34.12,959
20171201|2017-08-14 01:00,14,34.12,34.13,34.03,34.05,528
20171201|2017-08-14 01:30,14,34.06,34.06,34,34.01,229
20171201|2017-08-14 02:00,14,34.01,34.06,34.01,34.04,134
20171201|2017-08-14 02:30,14,34.04,34.08,34.03,34.08,212
20171201|2017-08-14 03:00,14,34.08,34.09,33.95,33.96,472
20171201|2017-08-14 03:30,14,33.95,33.95,33.85,33.89,321
20171201|2017-08-14 04:00,14,33.89,33.94,33.81,33.81,323
20171201|2017-08-14 04:30,14,33.81,33.82,33.79,33.81,269
20171201|2017-08-14 05:00,14,33.81,33.81,33.74,33.74,361
20171201|2017-08-14 05:30,14,33.75,33.78,33.74,33.75,182
20171201|2017-08-14 06:00,14,33.75,33.81,33.75,33.81,201
20171201|2017-08-14 06:30,14,33.81,33.83,33.76,33.81,242
20171201|2017-08-14 07:00,14,33.82,33.86,33.77,33.77,468
20171201|2017-08-14 07:30,14,33.76,33.85,33.76,33.84,301
20171201|2017-08-14 08:30,14,33.83,33.83,33.57,33.57,7441
20171201|2017-08-14 09:00,14,33.57,33.57,33.47,33.51,5025
20171201|2017-08-14 09:30,14,33.51,33.52,33.46,33.51,2778
20171201|2017-08-14 10:00,14,33.51,33.54,33.42,33.48,3042
20171201|2017-08-14 10:30,14,33.48,33.49,33.35,33.39,4518
20171201|2017-08-14 11:00,14,33.38,33.5,33.35,33.45,3278
20171201|2017-08-14 11:30,14,33.45,33.46,33.4,33.43,1425
20171201|2017-08-14 12:00,14,33.44,33.65,33.42,33.63,3529
20171201|2017-08-14 12:30,14,33.63,33.63,33.58,33.61,1919
20171201|2017-08-14 13:00,14,33.61,33.85,33.58,33.7,6828
20171201|2017-08-14 19:00,15,33.68,33.72,33.61,33.68,562
20171201|2017-08-14 19:30,15,33.68,33.71,33.67,33.71,128
20171201|2017-08-14 20:00,15,33.7,33.74,33.61,33.7,970
20171201|2017-08-14 20:30,15,33.71,33.75,33.69,33.71,423
20171201|2017-08-14 21:00,15,33.71,33.73,33.7,33.72,58
20171201|2017-08-14 21:30,15,33.73,33.75,33.68,33.7,79
20171201|2017-08-14 22:00,15,33.7,33.7,33.63,33.67,232
20171201|2017-08-14 22:30,15,33.67,33.69,33.65,33.65,85
20171201|2017-08-14 23:00,15,33.64,33.65,33.62,33.64,37
20171201|2017-08-14 23:30,15,33.63,33.65,33.62,33.63,48
20171201|2017-08-15 00:00,15,33.64,33.64,33.62,33.63,73
20171201|2017-08-15 00:30,15,33.63,33.64,33.6,33.62,98
20171201|2017-08-15 01:00,15,33.6,33.64,33.57,33.63,230
20171201|2017-08-15 01:30,15,33.63,33.68,33.62,33.67,136
20171201|2017-08-15 02:00,15,33.67,33.69,33.63,33.65,358
20171201|2017-08-15 02:30,15,33.66,33.68,33.65,33.66,220
20171201|2017-08-15 03:00,15,33.66,33.68,33.65,33.67,241
20171201|2017-08-15 03:30,15,33.67,33.67,33.59,33.61,272
20171201|2017-08-15 04:00,15,33.6,33.65,33.57,33.57,192
20171201|2017-08-15 04:30,15,33.57,33.63,33.55,33.61,285
20171201|2017-08-15 05:00,15,33.6,33.61,33.58,33.58,150
20171201|2017-08-15 05:30,15,33.58,33.6,33.5,33.51,333
20171201|2017-08-15 06:00,15,33.51,33.53,33.5,33.5,242
20171201|2017-08-15 06:30,15,33.5,33.56,33.5,33.51,244
20171201|2017-08-15 07:00,15,33.52,33.55,33.5,33.51,312
20171201|2017-08-15 07:30,15,33.5,33.51,33.42,33.44,284
20171201|2017-08-15 08:30,15,33.48,33.5,33.15,33.26,9356
20171201|2017-08-15 09:00,15,33.25,33.37,33.2,33.34,3423
20171201|2017-08-15 09:30,15,33.33,33.33,33.19,33.24,3645
20171201|2017-08-15 10:00,15,33.24,33.24,33.15,33.23,4633
20171201|2017-08-15 10:30,15,33.23,33.24,33.12,33.19,3722
20171201|2017-08-15 11:00,15,33.18,33.3,33.18,33.25,4225
20171201|2017-08-15 11:30,15,33.24,33.3,33.17,33.23,2775
20171201|2017-08-15 12:00,15,33.23,33.25,33.15,33.2,1950
20171201|2017-08-15 12:30,15,33.2,33.22,33.07,33.07,3509
20171201|2017-08-15 13:00,15,33.07,33.12,33.02,33.11,5545
20171201|2017-08-15 19:00,16,33.08,33.08,32.96,32.96,1636
20171201|2017-08-15 19:30,16,32.97,33.01,32.96,33,429
20171201|2017-08-15 20:00,16,33,33.08,32.94,32.98,950
20171201|2017-08-15 20:30,16,32.98,33.03,32.98,32.98,160
20171201|2017-08-15 21:00,16,32.97,33.02,32.97,33,154
20171201|2017-08-15 21:30,16,33,33,32.97,32.98,33
20171201|2017-08-15 22:00,16,32.98,33.03,32.97,33.01,63
20171201|2017-08-15 22:30,16,33.01,33.04,33.01,33.02,88
20171201|2017-08-15 23:00,16,33.02,33.06,33.02,33.06,249
20171201|2017-08-15 23:30,16,33.06,33.07,33.05,33.05,62
20171201|2017-08-16 00:00,16,33.05,33.06,33.05,33.05,61
20171201|2017-08-16 00:30,16,33.06,33.09,33.05,33.07,270
20171201|2017-08-16 01:00,16,33.06,33.07,33.04,33.05,176
20171201|2017-08-16 01:30,16,33.04,33.08,33.04,33.07,513
20171201|2017-08-16 02:00,16,33.08,33.12,33.08,33.12,271
20171201|2017-08-16 02:30,16,33.12,33.25,33.12,33.24,1007
20171201|2017-08-16 03:00,16,33.23,33.33,33.22,33.3,1164
20171201|2017-08-16 03:30,16,33.3,33.32,33.26,33.32,394
20171201|2017-08-16 04:00,16,33.32,33.33,33.27,33.29,228
20171201|2017-08-16 04:30,16,33.29,33.33,33.29,33.3,322
20171201|2017-08-16 05:00,16,33.29,33.29,33.24,33.24,292
20171201|2017-08-16 05:30,16,33.25,33.26,33.25,33.26,179
20171201|2017-08-16 06:00,16,33.26,33.27,33.25,33.26,75
20171201|2017-08-16 06:30,16,33.26,33.3,33.26,33.26,169
20171201|2017-08-16 07:00,16,33.27,33.28,33.25,33.26,223
20171201|2017-08-16 07:30,16,33.26,33.26,33.21,33.22,272
20171201|2017-08-16 08:30,16,33.21,33.21,33.01,33.11,6308
20171201|2017-08-16 09:00,16,33.1,33.14,33.07,33.1,2208
20171201|2017-08-16 09:30,16,33.11,33.17,33.05,33.17,3259
20171201|2017-08-16 10:00,16,33.17,33.18,33.04,33.07,2685
20171201|2017-08-16 10:30,16,33.07,33.27,33.06,33.14,4132
20171201|2017-08-16 11:00,16,33.14,33.18,33.09,33.09,2493
20171201|2017-08-16 11:30,16,33.09,33.19,33.04,33.19,2794
20171201|2017-08-16 12:00,16,33.19,33.33,33.19,33.22,3238
20171201|2017-08-16 12:30,16,33.22,33.24,33.16,33.16,1681
20171201|2017-08-16 13:00,16,33.16,33.27,33.16,33.24,3396
20171201|2017-08-16 19:00,17,33.21,33.3,33.19,33.27,193
20171201|2017-08-16 19:30,17,33.27,33.28,33.24,33.26,144
20171201|2017-08-16 20:00,17,33.25,33.36,33.22,33.32,758
20171201|2017-08-16 20:30,17,33.32,33.34,33.28,33.34,171
20171201|2017-08-16 21:00,17,33.33,33.4,33.33,33.38,214
20171201|2017-08-16 21:30,17,33.38,33.43,33.36,33.42,352
20171201|2017-08-16 22:00,17,33.41,33.41,33.34,33.34,151
20171201|2017-08-16 22:30,17,33.34,33.34,33.32,33.33,46
20171201|2017-08-16 23:00,17,33.33,33.34,33.31,33.32,199
20171201|2017-08-16 23:30,17,33.31,33.31,33.29,33.3,46
20171201|2017-08-17 00:00,17,33.29,33.3,33.29,33.3,10
20171201|2017-08-17 00:30,17,33.3,33.3,33.22,33.22,178
20171201|2017-08-17 01:00,17,33.23,33.26,33.23,33.24,69
20171201|2017-08-17 01:30,17,33.25,33.37,33.25,33.36,551
20171201|2017-08-17 02:00,17,33.36,33.36,33.31,33.32,288
20171201|2017-08-17 02:30,17,33.33,33.36,33.3,33.36,180
20171201|2017-08-17 03:00,17,33.36,33.44,33.36,33.42,541
20171201|2017-08-17 03:30,17,33.42,33.46,33.36,33.38,675
20171201|2017-08-17 04:00,17,33.39,33.39,33.33,33.34,143
20171201|2017-08-17 04:30,17,33.33,33.35,33.31,33.33,147
20171201|2017-08-17 05:00,17,33.33,33.35,33.32,33.33,127
20171201|2017-08-17 05:30,17,33.34,33.38,33.34,33.35,259
20171201|2017-08-17 06:00,17,33.35,33.39,33.34,33.37,260
20171201|2017-08-17 06:30,17,33.37,33.4,33.36,33.39,304
20171201|2017-08-17 07:00,17,33.39,33.41,33.31,33.31,563
20171201|2017-08-17 07:30,17,33.31,33.33,33.29,33.3,422
20171201|2017-08-17 08:30,17,33.33,33.42,33.29,33.36,5318
20171201|2017-08-17 09:00,17,33.36,33.53,33.36,33.5,4574
20171201|2017-08-17 09:30,17,33.5,33.53,33.44,33.48,3577
20171201|2017-08-17 10:00,17,33.49,33.52,33.41,33.42,1915
20171201|2017-08-17 10:30,17,33.42,33.43,33.35,33.37,2577
20171201|2017-08-17 11:00,17,33.37,33.44,33.33,33.42,2434
20171201|2017-08-17 11:30,17,33.41,33.5,33.38,33.46,2262
20171201|2017-08-17 12:00,17,33.46,33.56,33.44,33.55,2562
20171201|2017-08-17 12:30,17,33.55,33.6,33.51,33.6,2725
20171201|2017-08-17 13:00,17,33.59,33.68,33.51,33.51,4047
20171201|2017-08-17 19:00,18,33.55,33.58,33.46,33.56,717
20171201|2017-08-17 19:30,18,33.56,33.64,33.55,33.61,269
20171201|2017-08-17 20:00,18,33.6,33.6,33.51,33.54,323
20171201|2017-08-17 20:30,18,33.55,33.58,33.53,33.54,163
20171201|2017-08-17 21:00,18,33.54,33.56,33.53,33.56,81
20171201|2017-08-17 21:30,18,33.55,33.57,33.49,33.5,147
20171201|2017-08-17 22:00,18,33.5,33.54,33.48,33.54,126
20171201|2017-08-17 22:30,18,33.54,33.56,33.52,33.55,63
20171201|2017-08-17 23:00,18,33.55,33.56,33.55,33.55,9
20171201|2017-08-17 23:30,18,33.54,33.56,33.53,33.56,29
20171201|2017-08-18 00:00,18,33.56,33.57,33.55,33.56,44
20171201|2017-08-18 00:30,18,33.56,33.64,33.56,33.62,203
20171201|2017-08-18 01:00,18,33.63,33.64,33.59,33.61,212
20171201|2017-08-18 01:30,18,33.62,33.67,33.59,33.66,378
20171201|2017-08-18 02:00,18,33.66,33.68,33.64,33.65,333
20171201|2017-08-18 02:30,18,33.65,33.66,33.63,33.64,83
20171201|2017-08-18 03:00,18,33.64,33.64,33.61,33.62,78
20171201|2017-08-18 03:30,18,33.62,33.62,33.58,33.61,62
20171201|2017-08-18 04:00,18,33.61,33.64,33.6,33.61,96
20171201|2017-08-18 04:30,18,33.61,33.62,33.61,33.61,130
20171201|2017-08-18 05:00,18,33.61,33.62,33.56,33.6,327
20171201|2017-08-18 05:30,18,33.6,33.61,33.57,33.59,242
20171201|2017-08-18 06:00,18,33.59,33.62,33.59,33.61,188
20171201|2017-08-18 06:30,18,33.6,33.68,33.6,33.64,467
20171201|2017-08-18 07:00,18,33.64,33.68,33.61,33.66,318
20171201|2017-08-18 07:30,18,33.65,33.66,33.62,33.62,122
20171201|2017-08-18 08:30,18,33.62,34.1,33.56,34.06,11940
20171201|2017-08-18 09:00,18,34.06,34.15,33.86,33.92,6542
20171201|2017-08-18 09:30,18,33.93,34.02,33.85,33.97,5870
20171201|2017-08-18 10:00,18,33.97,34.04,33.93,33.96,3153
20171201|2017-08-18 10:30,18,33.96,34.07,33.95,34.04,2975
20171201|2017-08-18 11:00,18,34.03,34.13,33.98,34.05,3172
20171201|2017-08-18 11:30,18,34.06,34.07,33.95,33.96,1655
20171201|2017-08-18 12:00,18,33.97,33.98,33.87,33.97,2148
20171201|2017-08-18 12:30,18,33.96,33.96,33.87,33.96,1749
20171201|2017-08-18 13:00,18,33.96,34.08,33.94,34.08,4398
20171201|2017-08-20 19:00,21,33.97,34.03,33.81,34.02,1209
20171201|2017-08-20 19:30,21,34.02,34.07,34.01,34.01,701
20171201|2017-08-20 20:00,21,34.01,34.04,33.99,34.01,568
20171201|2017-08-20 20:30,21,34.02,34.03,33.96,33.97,357
20171201|2017-08-20 21:00,21,33.97,33.97,33.96,33.96,139
20171201|2017-08-20 21:30,21,33.97,34.03,33.94,34.03,324
20171201|2017-08-20 22:00,21,34.03,34.03,33.98,33.98,146
20171201|2017-08-20 22:30,21,33.98,33.98,33.94,33.94,260
20171201|2017-08-20 23:00,21,33.95,33.99,33.95,33.99,46
20171201|2017-08-20 23:30,21,33.99,34.01,33.98,34,50
20171201|2017-08-21 00:00,21,34,34,33.98,33.99,86
20171201|2017-08-21 00:30,21,33.99,34.01,33.95,33.97,148
20171201|2017-08-21 01:00,21,33.96,34.04,33.96,33.99,766
20171201|2017-08-21 01:30,21,34,34.06,34,34.03,672
20171201|2017-08-21 02:00,21,34.03,34.03,33.94,33.94,303
20171201|2017-08-21 02:30,21,33.93,34.01,33.92,33.96,274
20171201|2017-08-21 03:00,21,33.97,33.97,33.93,33.93,118
20171201|2017-08-21 03:30,21,33.94,34.01,33.88,33.98,456
20171201|2017-08-21 04:00,21,33.99,34.03,33.91,34.03,634
20171201|2017-08-21 04:30,21,34.02,34.1,34.02,34.02,552
20171201|2017-08-21 05:00,21,34.02,34.05,34,34.03,186
20171201|2017-08-21 05:30,21,34.03,34.06,33.98,33.99,294
20171201|2017-08-21 06:00,21,34,34.03,33.98,34.03,114
20171201|2017-08-21 06:30,21,34.03,34.06,34,34.01,190
20171201|2017-08-21 07:00,21,34.01,34.07,34.01,34.07,466
20171201|2017-08-21 07:30,21,34.07,34.11,34.04,34.1,284
20171201|2017-08-21 08:30,21,34.09,34.2,33.98,34.06,4765
20171201|2017-08-21 09:00,21,34.06,34.19,34.04,34.18,2703
20171201|2017-08-21 09:30,21,34.18,34.19,34.1,34.18,3110
20171201|2017-08-21 10:00,21,34.18,34.43,34.17,34.34,6227
20171201|2017-08-21 10:30,21,34.33,34.4,34.28,34.34,3207
20171201|2017-08-21 11:00,21,34.34,34.37,34.28,34.28,1679
20171201|2017-08-21 11:30,21,34.29,34.37,34.26,34.31,2345
20171201|2017-08-21 12:00,21,34.31,34.35,34.28,34.3,1920
20171201|2017-08-21 12:30,21,34.3,34.32,34.22,34.29,2636
20171201|2017-08-21 13:00,21,34.29,34.43,34.07,34.11,6551
20171201|2017-08-21 19:00,22,34.15,34.17,34.07,34.13,501
20171201|2017-08-21 19:30,22,34.13,34.2,34.13,34.19,138
20171201|2017-08-21 20:00,22,34.19,34.23,34.06,34.09,475
20171201|2017-08-21 20:30,22,34.09,34.21,34.08,34.21,430
20171201|2017-08-21 21:00,22,34.22,34.29,34.2,34.28,445
20171201|2017-08-21 21:30,22,34.28,34.4,34.28,34.4,992
20171201|2017-08-21 22:00,22,34.4,34.4,34.29,34.34,556
20171201|2017-08-21 22:30,22,34.33,34.39,34.33,34.35,91
20171201|2017-08-21 23:00,22,34.36,34.38,34.33,34.37,72
20171201|2017-08-21 23:30,22,34.38,34.39,34.32,34.36,193
20171201|2017-08-22 00:00,22,34.35,34.37,34.35,34.36,11
20171201|2017-08-22 00:30,22,34.36,34.4,34.35,34.37,345
20171201|2017-08-22 01:00,22,34.37,34.4,34.35,34.39,121
20171201|2017-08-22 01:30,22,34.39,34.47,34.37,34.46,717
20171201|2017-08-22 02:00,22,34.47,34.48,34.42,34.44,841
20171201|2017-08-22 02:30,22,34.45,34.45,34.35,34.38,317
20171201|2017-08-22 03:00,22,34.38,34.38,34.31,34.32,517
20171201|2017-08-22 03:30,22,34.31,34.37,34.28,34.36,444
20171201|2017-08-22 04:00,22,34.36,34.36,34.29,34.33,529
20171201|2017-08-22 04:30,22,34.33,34.34,34.31,34.33,204
20171201|2017-08-22 05:00,22,34.32,34.39,34.3,34.37,226
20171201|2017-08-22 05:30,22,34.37,34.39,34.36,34.38,61
20171201|2017-08-22 06:00,22,34.38,34.4,34.31,34.32,296
20171201|2017-08-22 06:30,22,34.32,34.35,34.31,34.34,174
20171201|2017-08-22 07:00,22,34.35,34.35,34.31,34.32,280
20171201|2017-08-22 07:30,22,34.32,34.37,34.31,34.36,344
20171201|2017-08-22 08:30,22,34.35,34.48,34.34,34.39,5249
20171201|2017-08-22 09:00,22,34.39,34.42,34.22,34.32,4822
20171201|2017-08-22 09:30,22,34.32,34.55,34.31,34.53,4235
20171201|2017-08-22 10:00,22,34.54,34.54,34.22,34.33,6860
20171201|2017-08-22 10:30,22,34.34,34.35,34.27,34.31,1851
20171201|2017-08-22 11:00,22,34.32,34.35,34.25,34.32,2161
20171201|2017-08-22 11:30,22,34.32,34.41,34.31,34.38,1555
20171201|2017-08-22 12:00,22,34.39,34.5,34.35,34.46,1950
20171201|2017-08-22 12:30,22,34.46,34.5,34.43,34.45,1917
20171201|2017-08-22 13:00,22,34.45,34.45,34.35,34.42,3536
20171201|2017-08-22 19:00,23,35.25,35.36,35.11,35.25,11442
20171201|2017-08-22 19:30,23,35.25,35.37,35.25,35.28,2083
20171201|2017-08-22 20:00,23,35.28,35.32,35.16,35.28,3355
20171201|2017-08-22 20:30,23,35.29,35.29,35.21,35.23,892
20171201|2017-08-22 21:00,23,35.22,35.23,35.09,35.1,1169
20171201|2017-08-22 21:30,23,35.11,35.13,35.03,35.09,1297
20171201|2017-08-22 22:00,23,35.07,35.11,35.05,35.08,340
20171201|2017-08-22 22:30,23,35.09,35.1,35.07,35.07,61
20171201|2017-08-22 23:00,23,35.07,35.07,35.02,35.03,502
20171201|2017-08-22 23:30,23,35.02,35.1,35,35.1,703
20171201|2017-08-23 00:00,23,35.1,35.1,35.09,35.1,41
20171201|2017-08-23 00:30,23,35.1,35.23,35.1,35.23,1289
20171201|2017-08-23 01:00,23,35.23,35.25,35.16,35.19,714
20171201|2017-08-23 01:30,23,35.19,35.3,35.14,35.28,1426
20171201|2017-08-23 02:00,23,35.28,35.36,35.17,35.19,1033
20171201|2017-08-23 02:30,23,35.18,35.2,34.97,35,1970
20171201|2017-08-23 03:00,23,35,35.04,34.92,35.04,968
20171201|2017-08-23 03:30,23,35.04,35.04,35,35.02,457
20171201|2017-08-23 04:00,23,35.02,35.09,35.02,35.08,614
20171201|2017-08-23 04:30,23,35.08,35.14,35.06,35.06,617
20171201|2017-08-23 05:00,23,35.07,35.13,35.03,35.05,974
20171201|2017-08-23 05:30,23,35.04,35.1,35.01,35.1,282
20171201|2017-08-23 06:00,23,35.09,35.11,35.06,35.09,572
20171201|2017-08-23 06:30,23,35.09,35.17,35.09,35.14,1092
20171201|2017-08-23 07:00,23,35.15,35.16,35.08,35.13,865
20171201|2017-08-23 07:30,23,35.13,35.18,35.1,35.17,365
20171201|2017-08-23 08:30,23,35.16,35.18,34.7,34.94,13562
20171201|2017-08-23 09:00,23,34.94,35.02,34.77,34.79,4317
20171201|2017-08-23 09:30,23,34.79,34.98,34.75,34.78,6330
20171201|2017-08-23 10:00,23,34.79,34.91,34.79,34.85,3455
20171201|2017-08-23 10:30,23,34.85,35.03,34.84,35,2840
20171201|2017-08-23 11:00,23,35,35.05,34.94,35.02,3327
20171201|2017-08-23 11:30,23,35.01,35.02,34.86,34.91,2978
20171201|2017-08-23 12:00,23,34.91,35.01,34.88,34.98,2063
20171201|2017-08-23 12:30,23,34.98,35.04,34.93,35.02,2315
20171201|2017-08-23 13:00,23,35.02,35.07,34.99,35.01,4780
20171201|2017-08-23 19:00,24,35.05,35.12,34.99,35.11,684
20171201|2017-08-23 19:30,24,35.1,35.12,35.07,35.08,314
20171201|2017-08-23 20:00,24,35.08,35.08,35.01,35.03,582
20171201|2017-08-23 20:30,24,35.04,35.07,35.02,35.05,267
20171201|2017-08-23 21:00,24,35.07,35.09,35.07,35.09,85
20171201|2017-08-23 21:30,24,35.09,35.15,35.07,35.15,351
20171201|2017-08-23 22:00,24,35.14,35.14,35.11,35.12,109
20171201|2017-08-23 22:30,24,35.12,35.14,35.1,35.14,49
20171201|2017-08-23 23:00,24,35.14,35.15,35.12,35.13,84
20171201|2017-08-23 23:30,24,35.12,35.15,35.1,35.15,404
20171201|2017-08-24 00:00,24,35.14,35.14,35.11,35.12,55
20171201|2017-08-24 00:30,24,35.12,35.19,35.12,35.19,407
20171201|2017-08-24 01:00,24,35.18,35.2,35.12,35.13,237
20171201|2017-08-24 01:30,24,35.13,35.17,35.11,35.17,177
20171201|2017-08-24 02:00,24,35.17,35.2,35.16,35.17,312
20171201|2017-08-24 02:30,24,35.17,35.22,35.15,35.18,427
20171201|2017-08-24 03:00,24,35.18,35.2,35.13,35.18,391
20171201|2017-08-24 03:30,24,35.18,35.21,35.15,35.18,224
20171201|2017-08-24 04:00,24,35.18,35.18,35.17,35.18,110
20171201|2017-08-24 04:30,24,35.18,35.2,35.16,35.18,212
20171201|2017-08-24 05:00,24,35.18,35.22,35.18,35.21,256
20171201|2017-08-24 05:30,24,35.21,35.22,35.19,35.21,32
20171201|2017-08-24 06:00,24,35.2,35.23,35.2,35.22,82
20171201|2017-08-24 06:30,24,35.22,35.25,35.21,35.24,408
20171201|2017-08-24 07:00,24,35.23,35.28,35.22,35.28,349
20171201|2017-08-24 07:30,24,35.26,35.42,35.26,35.4,2946
20171201|2017-08-24 08:30,24,35.48,35.49,35.31,35.35,9992
20171201|2017-08-24 09:00,24,35.36,35.46,35.32,35.43,4633
20171201|2017-08-24 09:30,24,35.44,35.46,35.33,35.36,4184
20171201|2017-08-24 10:00,24,35.36,35.36,35.03,35.03,6935
20171201|2017-08-24 10:30,24,35.03,35.15,34.94,35.05,4368
20171201|2017-08-24 11:00,24,35.04,35.11,34.99,35.01,2455
20171201|2017-08-24 11:30,24,35,35.11,34.95,35.11,3062
20171201|2017-08-24 12:00,24,35.1,35.16,35.05,35.11,2639
20171201|2017-08-24 12:30,24,35.11,35.2,35.11,35.13,3279
20171201|2017-08-24 13:00,24,35.13,35.17,35.03,35.16,5419
20171201|2017-08-24 19:00,25,35.14,35.16,35.05,35.14,784
20171201|2017-08-24 19:30,25,35.15,35.16,35.12,35.12,141
20171201|2017-08-24 20:00,25,35.12,35.15,35.07,35.11,218
20171201|2017-08-24 20:30,25,35.11,35.17,35.11,35.16,104
20171201|2017-08-24 21:00,25,35.16,35.22,35.16,35.18,439
20171201|2017-08-24 21:30,25,35.18,35.19,35.09,35.14,227
20171201|2017-08-24 22:00,25,35.14,35.15,35.08,35.12,128
20171201|2017-08-24 22:30,25,35.1,35.11,35.08,35.1,59
20171201|2017-08-24 23:00,25,35.09,35.1,35.08,35.09,32
20171201|2017-08-24 23:30,25,35.09,35.1,35.08,35.09,57
20171201|2017-08-25 00:00,25,35.08,35.08,35.06,35.07,83
20171201|2017-08-25 00:30,25,35.07,35.08,35.05,35.06,84
20171201|2017-08-25 01:00,25,35.06,35.09,35.05,35.08,310
20171201|2017-08-25 01:30,25,35.08,35.1,35.04,35.04,218
20171201|2017-08-25 02:00,25,35.04,35.06,34.94,34.96,661
20171201|2017-08-25 02:30,25,34.95,34.99,34.79,34.87,1703
20171201|2017-08-25 03:00,25,34.87,34.91,34.82,34.88,497
20171201|2017-08-25 03:30,25,34.89,34.91,34.77,34.84,462
20171201|2017-08-25 04:00,25,34.85,34.9,34.85,34.89,105
20171201|2017-08-25 04:30,25,34.89,34.95,34.88,34.88,482
20171201|2017-08-25 05:00,25,34.88,34.92,34.88,34.89,206
20171201|2017-08-25 05:30,25,34.89,34.89,34.87,34.88,227
20171201|2017-08-25 06:00,25,34.88,34.88,34.78,34.82,474
20171201|2017-08-25 06:30,25,34.82,34.85,34.78,34.84,342
20171201|2017-08-25 07:00,25,34.84,34.86,34.81,34.84,341
20171201|2017-08-25 07:30,25,34.84,34.85,34.81,34.83,422
20171201|2017-08-25 08:30,25,34.9,34.97,34.84,34.91,5731
20171201|2017-08-25 09:00,25,34.91,35.14,34.91,35.05,3426
20171201|2017-08-25 09:30,25,35.05,35.15,35,35.15,2823
20171201|2017-08-25 10:00,25,35.15,35.2,34.95,34.96,3835
20171201|2017-08-25 10:30,25,34.97,35.02,34.87,34.9,3514
20171201|2017-08-25 11:00,25,34.9,34.95,34.86,34.91,2184
20171201|2017-08-25 11:30,25,34.91,34.95,34.89,34.94,1905
20171201|2017-08-25 12:00,25,34.93,35,34.91,34.98,1669
20171201|2017-08-25 12:30,25,34.99,35.01,34.92,34.99,2314
20171201|2017-08-25 13:00,25,35,35.01,34.89,34.91,3275
20171201|2017-08-27 19:00,28,34.9,34.96,34.84,34.93,593
20171201|2017-08-27 19:30,28,34.93,35.01,34.92,35,120
20171201|2017-08-27 20:00,28,35,35.19,34.96,35.18,824
20171201|2017-08-27 20:30,28,35.19,35.25,35.17,35.17,675
20171201|2017-08-27 21:00,28,35.17,35.23,35.17,35.21,643
20171201|2017-08-27 21:30,28,35.2,35.22,35.2,35.2,513
20171201|2017-08-27 22:00,28,35.19,35.21,35.14,35.21,242
20171201|2017-08-27 22:30,28,35.2,35.2,35.16,35.16,86
20171201|2017-08-27 23:00,28,35.15,35.17,35.11,35.14,113
20171201|2017-08-27 23:30,28,35.14,35.15,35.12,35.15,26
20171201|2017-08-28 00:00,28,35.14,35.15,35.1,35.14,106
20171201|2017-08-28 00:30,28,35.13,35.17,35.1,35.1,146
20171201|2017-08-28 01:00,28,35.11,35.15,35.07,35.11,289
20171201|2017-08-28 01:30,28,35.1,35.12,35.06,35.06,140
20171201|2017-08-28 02:00,28,35.06,35.07,35.02,35.03,193
20171201|2017-08-28 02:30,28,35.04,35.05,35.04,35.05,116
20171201|2017-08-28 03:00,28,35.04,35.05,34.98,34.98,406
20171201|2017-08-28 03:30,28,34.98,34.98,34.91,34.97,411
20171201|2017-08-28 04:00,28,34.97,34.98,34.93,34.95,298
20171201|2017-08-28 04:30,28,34.94,34.94,34.88,34.91,458
20171201|2017-08-28 05:00,28,34.91,34.92,34.85,34.92,425
20171201|2017-08-28 05:30,28,34.92,34.92,34.89,34.92,67
20171201|2017-08-28 06:00,28,34.91,34.95,34.91,34.92,155
20171201|2017-08-28 06:30,28,34.91,34.93,34.84,34.93,298
20171201|2017-08-28 07:00,28,34.92,34.93,34.86,34.91,672
20171201|2017-08-28 07:30,28,34.92,34.95,34.89,34.95,181
20171201|2017-08-28 08:30,28,34.94,35.01,34.82,34.94,4635
20171201|2017-08-28 09:00,28,34.94,35.04,34.87,34.89,2391
20171201|2017-08-28 09:30,28,34.89,34.9,34.77,34.85,3108
20171201|2017-08-28 10:00,28,34.85,34.96,34.84,34.93,2200
20171201|2017-08-28 10:30,28,34.93,35.09,34.92,35.06,3158
20171201|2017-08-28 11:00,28,35.06,35.1,35,35.05,1899
20171201|2017-08-28 11:30,28,35.05,35.06,34.98,35,1411
20171201|2017-08-28 12:00,28,35,35.06,34.95,34.96,1278
20171201|2017-08-28 12:30,28,34.96,35,34.94,34.97,1474
20171201|2017-08-28 13:00,28,34.97,35.05,34.94,34.96,2299
20171201|2017-08-28 19:00,29,34.95,35.03,34.95,35,378
20171201|2017-08-28 19:30,29,34.99,34.99,34.88,34.91,262
20171201|2017-08-28 20:00,29,34.93,34.97,34.93,34.95,120
20171201|2017-08-28 20:30,29,34.95,34.97,34.93,34.96,133
20171201|2017-08-28 21:00,29,34.95,34.96,34.93,34.95,60
20171201|2017-08-28 21:30,29,34.96,34.96,34.83,34.83,343
20171201|2017-08-28 22:00,29,34.83,34.86,34.81,34.81,231
20171201|2017-08-28 22:30,29,34.8,34.82,34.8,34.8,151
20171201|2017-08-28 23:00,29,34.8,34.81,34.8,34.81,28
20171201|2017-08-28 23:30,29,34.81,34.81,34.81,34.81,19
20171201|2017-08-29 00:00,29,34.8,34.8,34.8,34.8,11
20171201|2017-08-29 00:30,29,34.8,34.8,34.73,34.8,528
20171201|2017-08-29 01:00,29,34.79,34.81,34.77,34.8,167
20171201|2017-08-29 01:30,29,34.8,34.81,34.77,34.8,95
20171201|2017-08-29 02:00,29,34.8,34.83,34.75,34.81,351
20171201|2017-08-29 02:30,29,34.81,34.83,34.79,34.8,263
20171201|2017-08-29 03:00,29,34.79,34.83,34.79,34.81,56
20171201|2017-08-29 03:30,29,34.8,34.8,34.69,34.71,1035
20171201|2017-08-29 04:00,29,34.72,34.75,34.69,34.69,286
20171201|2017-08-29 04:30,29,34.69,34.71,34.68,34.68,185
20171201|2017-08-29 05:00,29,34.68,34.68,34.56,34.62,2103
20171201|2017-08-29 05:30,29,34.61,34.62,34.55,34.56,776
20171201|2017-08-29 06:00,29,34.55,34.56,34.52,34.55,1515
20171201|2017-08-29 06:30,29,34.55,34.6,34.55,34.57,460
20171201|2017-08-29 07:00,29,34.57,34.63,34.55,34.59,630
20171201|2017-08-29 07:30,29,34.58,34.59,34.54,34.57,484
20171201|2017-08-29 08:30,29,34.56,34.67,34.53,34.61,6138
20171201|2017-08-29 09:00,29,34.61,34.65,34.55,34.6,3605
20171201|2017-08-29 09:30,29,34.61,34.74,34.6,34.73,3819
20171201|2017-08-29 10:00,29,34.73,34.74,34.61,34.66,3224
20171201|2017-08-29 10:30,29,34.66,34.72,34.64,34.7,1906
20171201|2017-08-29 11:00,29,34.7,34.84,34.69,34.8,3284
20171201|2017-08-29 11:30,29,34.81,34.92,34.78,34.9,3800
20171201|2017-08-29 12:00,29,34.9,34.91,34.75,34.78,2699
20171201|2017-08-29 12:30,29,34.78,34.83,34.74,34.8,1939
20171201|2017-08-29 13:00,29,34.79,34.79,34.61,34.63,4066
20171201|2017-08-29 19:00,30,34.63,34.67,34.61,34.67,412
20171201|2017-08-29 19:30,30,34.67,34.78,34.66,34.75,728
20171201|2017-08-29 20:00,30,34.75,34.83,34.73,34.8,525
20171201|2017-08-29 20:30,30,34.8,34.87,34.79,34.86,479
20171201|2017-08-29 21:00,30,34.87,34.9,34.87,34.88,336
20171201|2017-08-29 21:30,30,34.89,34.91,34.84,34.84,525
20171201|2017-08-29 22:00,30,34.85,34.85,34.75,34.75,770
20171201|2017-08-29 22:30,30,34.76,34.77,34.68,34.69,213
20171201|2017-08-29 23:00,30,34.7,34.7,34.65,34.66,206
20171201|2017-08-29 23:30,30,34.67,34.7,34.67,34.68,62
20171201|2017-08-30 00:00,30,34.69,34.69,34.65,34.67,65
20171201|2017-08-30 00:30,30,34.66,34.73,34.63,34.72,167
20171201|2017-08-30 01:00,30,34.71,34.71,34.64,34.66,173
20171201|2017-08-30 01:30,30,34.67,34.7,34.64,34.64,222
20171201|2017-08-30 02:00,30,34.66,34.7,34.59,34.69,400
20171201|2017-08-30 02:30,30,34.69,34.71,34.66,34.67,95
20171201|2017-08-30 03:00,30,34.67,34.67,34.65,34.65,28
20171201|2017-08-30 03:30,30,34.66,34.7,34.64,34.69,158
20171201|2017-08-30 04:00,30,34.7,34.72,34.63,34.63,280
20171201|2017-08-30 04:30,30,34.63,34.66,34.6,34.6,279
20171201|2017-08-30 05:00,30,34.6,34.6,34.55,34.57,495
20171201|2017-08-30 05:30,30,34.56,34.58,34.55,34.58,186
20171201|2017-08-30 06:00,30,34.57,34.6,34.56,34.57,84
20171201|2017-08-30 06:30,30,34.57,34.65,34.56,34.63,317
20171201|2017-08-30 07:00,30,34.63,34.64,34.59,34.61,179
20171201|2017-08-30 07:30,30,34.61,34.65,34.59,34.64,139
20171201|2017-08-30 08:30,30,34.57,34.72,34.44,34.61,8531
20171201|2017-08-30 09:00,30,34.6,34.6,34.55,34.59,2512
20171201|2017-08-30 09:30,30,34.59,34.77,34.55,34.62,4492
20171201|2017-08-30 10:00,30,34.6,34.7,34.59,34.67,2718
20171201|2017-08-30 10:30,30,34.67,34.68,34.6,34.65,2336
20171201|2017-08-30 11:00,30,34.65,34.86,34.65,34.76,3827
20171201|2017-08-30 11:30,30,34.76,34.9,34.76,34.87,2602
20171201|2017-08-30 12:00,30,34.86,34.88,34.81,34.83,1123
20171201|2017-08-30 12:30,30,34.83,34.84,34.67,34.68,2404
20171201|2017-08-30 13:00,30,34.68,34.78,34.62,34.75,3051
20171201|2017-08-30 19:00,31,34.66,34.8,34.66,34.74,810
20171201|2017-08-30 19:30,31,34.74,34.76,34.73,34.75,184
20171201|2017-08-30 20:00,31,34.75,34.8,34.74,34.8,213
20171201|2017-08-30 20:30,31,34.8,34.81,34.75,34.75,328
20171201|2017-08-30 21:00,31,34.75,34.77,34.73,34.74,160
20171201|2017-08-30 21:30,31,34.74,34.81,34.74,34.79,265
20171201|2017-08-30 22:00,31,34.79,34.81,34.78,34.81,133
20171201|2017-08-30 22:30,31,34.81,34.81,34.8,34.8,29
20171201|2017-08-30 23:00,31,34.8,34.81,34.8,34.81,18
20171201|2017-08-30 23:30,31,34.82,34.82,34.81,34.81,23
20171201|2017-08-31 00:00,31,34.81,34.82,34.81,34.81,11
20171201|2017-08-31 00:30,31,34.8,34.82,34.8,34.81,64
20171201|2017-08-31 01:00,31,34.8,34.82,34.71,34.73,444
20171201|2017-08-31 01:30,31,34.73,34.77,34.71,34.75,260
20171201|2017-08-31 02:00,31,34.76,34.76,34.68,34.69,150
20171201|2017-08-31 02:30,31,34.69,34.73,34.69,34.72,265
20171201|2017-08-31 03:00,31,34.72,34.73,34.69,34.73,92
20171201|2017-08-31 03:30,31,34.73,34.75,34.71,34.75,97
20171201|2017-08-31 04:00,31,34.76,34.76,34.74,34.74,40
20171201|2017-08-31 04:30,31,34.75,34.76,34.71,34.72,49
20171201|2017-08-31 05:00,31,34.73,34.73,34.68,34.69,227
20171201|2017-08-31 05:30,31,34.69,34.7,34.68,34.68,57
20171201|2017-08-31 06:00,31,34.68,34.7,34.66,34.7,95
20171201|2017-08-31 06:30,31,34.68,34.71,34.68,34.7,128
20171201|2017-08-31 07:00,31,34.69,34.7,34.67,34.68,219
20171201|2017-08-31 07:30,31,34.69,34.7,34.59,34.62,767
20171201|2017-08-31 08:30,31,34.74,35.11,34.63,34.99,10252
20171201|2017-08-31 09:00,31,34.98,35.12,34.97,34.99,5969
20171201|2017-08-31 09:30,31,35,35.02,34.78,34.88,4707
20171201|2017-08-31 10:00,31,34.89,34.98,34.87,34.89,2311
20171201|2017-08-31 10:30,31,34.89,35.11,34.88,35.1,2841
20171201|2017-08-31 11:00,31,35.1,35.11,35.01,35.08,2239
20171201|2017-08-31 11:30,31,35.09,35.17,35.07,35.15,2671
20171201|2017-08-31 12:00,31,35.15,35.16,35.07,35.15,1455
20171201|2017-08-31 12:30,31,35.16,35.19,35.14,35.18,1745
20171201|2017-08-31 13:00,31,35.19,35.21,35,35.09,6087
20171201|2017-08-31 19:00,1,35.06,35.18,35.05,35.17,527
20171201|2017-08-31 19:30,1,35.16,35.2,35.15,35.16,267
20171201|2017-08-31 20:00,1,35.15,35.15,35.1,35.13,306
20171201|2017-08-31 20:30,1,35.12,35.16,35.11,35.13,288
20171201|2017-08-31 21:00,1,35.12,35.13,35.11,35.12,208
20171201|2017-08-31 21:30,1,35.12,35.14,35.11,35.13,186
20171201|2017-08-31 22:00,1,35.13,35.16,35.12,35.15,124
20171201|2017-08-31 22:30,1,35.15,35.17,35.12,35.16,93
20171201|2017-08-31 23:00,1,35.15,35.17,35.13,35.16,181
20171201|2017-08-31 23:30,1,35.15,35.17,35.15,35.17,108
20171201|2017-09-01 00:00,1,35.16,35.17,35.15,35.16,34
20171201|2017-09-01 00:30,1,35.16,35.17,35.13,35.15,141
20171201|2017-09-01 01:00,1,35.15,35.17,35.14,35.16,201
20171201|2017-09-01 01:30,1,35.16,35.16,35.13,35.15,230
20171201|2017-09-01 02:00,1,35.15,35.17,35.13,35.15,244
20171201|2017-09-01 02:30,1,35.15,35.23,35.15,35.19,310
20171201|2017-09-01 03:00,1,35.19,35.21,35.18,35.19,182
20171201|2017-09-01 03:30,1,35.19,35.21,35.16,35.18,176
20171201|2017-09-01 04:00,1,35.18,35.18,35.15,35.16,65
20171201|2017-09-01 04:30,1,35.15,35.15,35.13,35.13,109
20171201|2017-09-01 05:00,1,35.13,35.15,35.12,35.15,111
20171201|2017-09-01 05:30,1,35.14,35.14,35.11,35.11,27
20171201|2017-09-01 06:00,1,35.11,35.14,35.09,35.11,290
20171201|2017-09-01 06:30,1,35.1,35.13,35.08,35.1,195
20171201|2017-09-01 07:00,1,35.11,35.14,35.09,35.11,254
20171201|2017-09-01 07:30,1,35.11,35.22,35.11,35.2,289
20171201|2017-09-01 08:30,1,35.23,35.23,35.05,35.19,5187
20171201|2017-09-01 09:00,1,35.19,35.22,35.11,35.17,2228
20171201|2017-09-01 09:30,1,35.16,35.35,35.16,35.31,3231
20171201|2017-09-01 10:00,1,35.31,35.47,35.31,35.33,5485
20171201|2017-09-01 10:30,1,35.33,35.45,35.33,35.39,2641
20171201|2017-09-01 11:00,1,35.39,35.47,35.38,35.45,2931
20171201|2017-09-01 11:30,1,35.45,35.45,35.4,35.42,3729
20171201|2017-09-01 12:00,1,35.42,35.48,35.39,35.44,3167
20171201|2017-09-01 12:30,1,35.43,35.43,35.37,35.4,2010
20171201|2017-09-01 13:00,1,35.4,35.76,35.4,35.74,9154
20171201|2017-09-04 19:00,5,35.87,35.89,35.64,35.68,2099
20171201|2017-09-04 19:30,5,35.68,35.72,35.68,35.7,246
20171201|2017-09-04 20:00,5,35.7,35.76,35.46,35.46,1281
20171201|2017-09-04 20:30,5,35.46,35.5,35.39,35.45,1166
20171201|2017-09-04 21:00,5,35.45,35.51,35.44,35.5,429
20171201|2017-09-04 21:30,5,35.5,35.52,35.4,35.43,971
20171201|2017-09-04 22:00,5,35.44,35.48,35.42,35.46,311
20171201|2017-09-04 22:30,5,35.46,35.49,35.45,35.49,116
20171201|2017-09-04 23:00,5,35.49,35.49,35.46,35.47,61
20171201|2017-09-04 23:30,5,35.47,35.49,35.47,35.49,49
20171201|2017-09-05 00:00,5,35.49,35.52,35.48,35.5,145
20171201|2017-09-05 00:30,5,35.51,35.57,35.51,35.54,245
20171201|2017-09-05 01:00,5,35.55,35.64,35.53,35.62,344
20171201|2017-09-05 01:30,5,35.61,35.68,35.6,35.68,338
20171201|2017-09-05 02:00,5,35.68,35.72,35.62,35.7,397
20171201|2017-09-05 02:30,5,35.7,35.7,35.6,35.63,246
20171201|2017-09-05 03:00,5,35.64,35.69,35.63,35.66,245
20171201|2017-09-05 03:30,5,35.66,35.71,35.65,35.69,117
20171201|2017-09-05 04:00,5,35.69,35.69,35.64,35.66,136
20171201|2017-09-05 04:30,5,35.65,35.67,35.64,35.66,205
20171201|2017-09-05 05:00,5,35.67,35.79,35.66,35.77,790
20171201|2017-09-05 05:30,5,35.76,35.81,35.76,35.79,275
20171201|2017-09-05 06:00,5,35.79,35.81,35.76,35.77,286
20171201|2017-09-05 06:30,5,35.76,35.77,35.69,35.72,378
20171201|2017-09-05 07:00,5,35.72,35.75,35.7,35.71,261
20171201|2017-09-05 07:30,5,35.71,35.75,35.67,35.75,262
20171201|2017-09-05 08:30,5,35.75,35.79,35.52,35.62,7889
20171201|2017-09-05 09:00,5,35.62,35.73,35.61,35.72,3512
20171201|2017-09-05 09:30,5,35.72,35.86,35.66,35.84,4789
20171201|2017-09-05 10:00,5,35.84,35.99,35.81,35.91,6043
20171201|2017-09-05 10:30,5,35.91,35.96,35.87,35.89,4807
20171201|2017-09-05 11:00,5,35.89,35.96,35.86,35.94,3669
20171201|2017-09-05 11:30,5,35.93,35.97,35.88,35.9,2393
20171201|2017-09-05 12:00,5,35.89,35.9,35.48,35.55,6684
20171201|2017-09-05 12:30,5,35.54,35.56,35.47,35.48,4162
20171201|2017-09-05 13:00,5,35.48,35.51,35.34,35.47,6008
20171201|2017-09-05 19:00,6,35.38,35.59,35.38,35.56,1032
20171201|2017-09-05 19:30,6,35.57,35.58,35.55,35.57,231
20171201|2017-09-05 20:00,6,35.58,35.69,35.57,35.65,989
20171201|2017-09-05 20:30,6,35.65,35.66,35.57,35.57,202
20171201|2017-09-05 21:00,6,35.57,35.6,35.53,35.58,252
20171201|2017-09-05 21:30,6,35.58,35.63,35.58,35.58,521
20171201|2017-09-05 22:00,6,35.58,35.6,35.54,35.6,387
20171201|2017-09-05 22:30,6,35.6,35.61,35.58,35.6,30
20171201|2017-09-05 23:00,6,35.61,35.61,35.6,35.61,9
20171201|2017-09-05 23:30,6,35.6,35.63,35.6,35.63,57
20171201|2017-09-06 00:00,6,35.63,35.65,35.62,35.64,76
20171201|2017-09-06 00:30,6,35.65,35.74,35.65,35.7,487
20171201|2017-09-06 01:00,6,35.7,35.73,35.68,35.73,214
20171201|2017-09-06 01:30,6,35.73,35.74,35.58,35.59,541
20171201|2017-09-06 02:00,6,35.59,35.65,35.57,35.58,360
20171201|2017-09-06 02:30,6,35.58,35.6,35.57,35.57,99
20171201|2017-09-06 03:00,6,35.57,35.57,35.49,35.52,368
20171201|2017-09-06 03:30,6,35.51,35.52,35.45,35.45,127
20171201|2017-09-06 04:00,6,35.46,35.52,35.39,35.46,784
20171201|2017-09-06 04:30,6,35.46,35.46,35.34,35.35,554
20171201|2017-09-06 05:00,6,35.35,35.42,35.32,35.42,352
20171201|2017-09-06 05:30,6,35.41,35.49,35.41,35.49,117
20171201|2017-09-06 06:00,6,35.49,35.5,35.42,35.43,300
20171201|2017-09-06 06:30,6,35.43,35.55,35.41,35.54,367
20171201|2017-09-06 07:00,6,35.55,35.55,35.49,35.53,130
20171201|2017-09-06 07:30,6,35.54,35.56,35.49,35.49,228
20171201|2017-09-06 08:30,6,35.5,35.59,35.19,35.5,8518
20171201|2017-09-06 09:00,6,35.5,35.66,35.45,35.64,2990
20171201|2017-09-06 09:30,6,35.64,35.77,35.59,35.71,3993
20171201|2017-09-06 10:00,6,35.71,35.76,35.65,35.74,3719
20171201|2017-09-06 10:30,6,35.74,35.75,35.59,35.7,2736
20171201|2017-09-06 11:00,6,35.7,35.72,35.63,35.65,2285
20171201|2017-09-06 11:30,6,35.64,35.66,35.49,35.5,3251
20171201|2017-09-06 12:00,6,35.51,35.63,35.48,35.61,1822
20171201|2017-09-06 12:30,6,35.61,35.62,35.55,35.59,1881
20171201|2017-09-06 13:00,6,35.6,35.62,35.5,35.52,3271
20171201|2017-09-06 19:00,7,35.55,35.6,35.46,35.59,381
20171201|2017-09-06 19:30,7,35.6,35.6,35.54,35.58,110
20171201|2017-09-06 20:00,7,35.58,35.61,35.49,35.53,420
20171201|2017-09-06 20:30,7,35.52,35.54,35.48,35.52,387
20171201|2017-09-06 21:00,7,35.52,35.56,35.52,35.55,257
20171201|2017-09-06 21:30,7,35.54,35.56,35.53,35.55,491
20171201|2017-09-06 22:00,7,35.56,35.56,35.54,35.55,100
20171201|2017-09-06 22:30,7,35.55,35.56,35.53,35.54,36
20171201|2017-09-06 23:00,7,35.55,35.57,35.55,35.55,56
20171201|2017-09-06 23:30,7,35.56,35.56,35.55,35.55,23
20171201|2017-09-07 00:00,7,35.56,35.56,35.55,35.55,27
20171201|2017-09-07 00:30,7,35.55,35.58,35.54,35.58,266
20171201|2017-09-07 01:00,7,35.58,35.62,35.57,35.58,135
20171201|2017-09-07 01:30,7,35.58,35.66,35.58,35.66,341
20171201|2017-09-07 02:00,7,35.66,35.67,35.62,35.63,335
20171201|2017-09-07 02:30,7,35.62,35.66,35.6,35.65,267
20171201|2017-09-07 03:00,7,35.64,35.65,35.61,35.63,114
20171201|2017-09-07 03:30,7,35.63,35.67,35.62,35.67,111
20171201|2017-09-07 04:00,7,35.67,35.78,35.66,35.77,682
20171201|2017-09-07 04:30,7,35.76,35.93,35.76,35.85,1500
20171201|2017-09-07 05:00,7,35.85,35.95,35.77,35.88,797
20171201|2017-09-07 05:30,7,35.89,35.92,35.85,35.92,396
20171201|2017-09-07 06:00,7,35.91,36.06,35.91,36.01,1236
20171201|2017-09-07 06:30,7,36.01,36.05,35.91,35.92,1014
20171201|2017-09-07 07:00,7,35.91,35.91,35.81,35.82,649
20171201|2017-09-07 07:30,7,35.83,35.94,35.82,35.89,978
20171201|2017-09-07 08:30,7,35.92,35.92,35.4,35.56,9929
20171201|2017-09-07 09:00,7,35.55,35.62,35.38,35.41,4307
20171201|2017-09-07 09:30,7,35.4,35.6,35.4,35.59,3208
20171201|2017-09-07 10:00,7,35.58,35.66,35.44,35.48,2913
20171201|2017-09-07 10:30,7,35.48,35.55,35.46,35.52,1814
20171201|2017-09-07 11:00,7,35.53,35.62,35.4,35.49,3379
20171201|2017-09-07 11:30,7,35.48,35.55,35.42,35.47,1962
20171201|2017-09-07 12:00,7,35.46,35.46,35.42,35.44,1448
20171201|2017-09-07 12:30,7,35.43,35.46,35.38,35.39,1900
20171201|2017-09-07 13:00,7,35.39,35.55,35.38,35.41,3415
20171201|2017-09-07 19:00,8,35.49,35.51,35.43,35.5,571
20171201|2017-09-07 19:30,8,35.5,35.54,35.46,35.54,397
20171201|2017-09-07 20:00,8,35.54,35.56,35.49,35.55,532
20171201|2017-09-07 20:30,8,35.55,35.58,35.54,35.57,247
20171201|2017-09-07 21:00,8,35.57,35.6,35.56,35.6,503
20171201|2017-09-07 21:30,8,35.6,35.76,35.6,35.73,1859
20171201|2017-09-07 22:00,8,35.72,35.75,35.65,35.65,454
20171201|2017-09-07 22:30,8,35.65,35.69,35.63,35.68,221
20171201|2017-09-07 23:00,8,35.67,35.68,35.64,35.67,90
20171201|2017-09-07 23:30,8,35.67,35.69,35.67,35.67,134
20171201|2017-09-08 00:00,8,35.68,35.72,35.68,35.72,51
20171201|2017-09-08 00:30,8,35.71,35.71,35.57,35.62,185
20171201|2017-09-08 01:00,8,35.61,35.61,35.46,35.46,611
20171201|2017-09-08 01:30,8,35.46,35.52,35.39,35.41,959
20171201|2017-09-08 02:00,8,35.42,35.48,35.4,35.46,208
20171201|2017-09-08 02:30,8,35.46,35.48,35.46,35.48,175
20171201|2017-09-08 03:00,8,35.47,35.53,35.47,35.49,163
20171201|2017-09-08 03:30,8,35.49,35.52,35.45,35.45,204
20171201|2017-09-08 04:00,8,35.45,35.52,35.45,35.46,358
20171201|2017-09-08 04:30,8,35.46,35.53,35.42,35.44,666
20171201|2017-09-08 05:00,8,35.43,35.43,35.3,35.35,1133
20171201|2017-09-08 05:30,8,35.36,35.36,35.3,35.31,201
20171201|2017-09-08 06:00,8,35.31,35.36,35.31,35.36,95
20171201|2017-09-08 06:30,8,35.36,35.37,35.33,35.35,189
20171201|2017-09-08 07:00,8,35.34,35.36,35.21,35.25,985
20171201|2017-09-08 07:30,8,35.25,35.29,35.24,35.27,361
20171201|2017-09-08 08:30,8,35.34,35.42,35.26,35.41,4283
20171201|2017-09-08 09:00,8,35.41,35.47,35.24,35.27,2907
20171201|2017-09-08 09:30,8,35.27,35.41,35.27,35.28,3222
20171201|2017-09-08 10:00,8,35.29,35.29,35.11,35.16,5736
20171201|2017-09-08 10:30,8,35.17,35.21,35.06,35.09,2741
20171201|2017-09-08 11:00,8,35.1,35.17,35.08,35.11,1806
20171201|2017-09-08 11:30,8,35.1,35.12,35.08,35.1,1707
20171201|2017-09-08 12:00,8,35.09,35.22,35.08,35.18,2479
20171201|2017-09-08 12:30,8,35.18,35.21,35.08,35.08,1805
20171201|2017-09-08 13:00,8,35.07,35.08,34.88,34.91,5442
20171201|2017-09-10 19:00,11,34.95,35.01,34.91,34.97,835
20171201|2017-09-10 19:30,11,34.97,34.97,34.88,34.89,342
20171201|2017-09-10 20:00,11,34.9,34.93,34.84,34.86,1349
20171201|2017-09-10 20:30,11,34.87,34.89,34.81,34.89,750
20171201|2017-09-10 21:00,11,34.87,34.97,34.84,34.96,1018
20171201|2017-09-10 21:30,11,34.96,35.05,34.95,34.99,884
20171201|2017-09-10 22:00,11,34.99,35.03,34.98,35,605
20171201|2017-09-10 22:30,11,35.01,35.05,35.01,35.03,64
20171201|2017-09-10 23:00,11,35.04,35.04,35.03,35.04,81
20171201|2017-09-10 23:30,11,35.04,35.1,35.04,35.08,593
20171201|2017-09-11 00:00,11,35.08,35.13,35.08,35.12,267
20171201|2017-09-11 00:30,11,35.12,35.21,35.12,35.14,779
20171201|2017-09-11 01:00,11,35.13,35.21,35.13,35.18,556
20171201|2017-09-11 01:30,11,35.18,35.19,35.1,35.12,420
20171201|2017-09-11 02:00,11,35.12,35.18,35.1,35.13,330
20171201|2017-09-11 02:30,11,35.14,35.18,35.14,35.17,200
20171201|2017-09-11 03:00,11,35.16,35.16,35.09,35.09,287
20171201|2017-09-11 03:30,11,35.08,35.08,35,35.02,936
20171201|2017-09-11 04:00,11,35.02,35.12,35.01,35.08,394
20171201|2017-09-11 04:30,11,35.09,35.14,35.08,35.09,464
20171201|2017-09-11 05:00,11,35.09,35.09,35.02,35.03,384
20171201|2017-09-11 05:30,11,35.03,35.08,35.03,35.08,111
20171201|2017-09-11 06:00,11,35.08,35.11,35.08,35.09,307
20171201|2017-09-11 06:30,11,35.09,35.15,35.09,35.12,218
20171201|2017-09-11 07:00,11,35.11,35.13,35.11,35.12,140
20171201|2017-09-11 07:30,11,35.11,35.13,35.1,35.12,157
20171201|2017-09-11 08:30,11,35.12,35.15,34.94,34.96,5502
20171201|2017-09-11 09:00,11,34.97,35.04,34.92,35.01,3078
20171201|2017-09-11 09:30,11,35.01,35.08,34.96,35.02,3555
20171201|2017-09-11 10:00,11,35.02,35.08,34.98,35.07,1499
20171201|2017-09-11 10:30,11,35.07,35.07,34.95,34.99,1871
20171201|2017-09-11 11:00,11,34.99,35.05,34.97,35.02,1573
20171201|2017-09-11 11:30,11,35.03,35.07,34.99,35.05,1478
20171201|2017-09-11 12:00,11,35.05,35.05,34.98,34.98,1096
20171201|2017-09-11 12:30,11,34.99,35.01,34.95,34.99,1285
20171201|2017-09-11 13:00,11,34.98,35.18,34.98,35.16,3550
20171201|2017-09-11 19:00,12,35.16,35.18,35.05,35.06,870
20171201|2017-09-11 19:30,12,35.05,35.1,35.04,35.08,428
20171201|2017-09-11 20:00,12,35.08,35.17,35.05,35.08,473
20171201|2017-09-11 20:30,12,35.07,35.1,35.05,35.06,112
20171201|2017-09-11 21:00,12,35.06,35.1,35.03,35.05,155
20171201|2017-09-11 21:30,12,35.05,35.1,35.04,35.05,280
20171201|2017-09-11 22:00,12,35.05,35.05,34.95,34.99,696
20171201|2017-09-11 22:30,12,35,35.01,34.99,35,76
20171201|2017-09-11 23:00,12,35,35,34.94,34.97,101
20171201|2017-09-11 23:30,12,34.98,34.98,34.96,34.96,20
20171201|2017-09-12 00:00,12,34.97,34.97,34.94,34.95,62
20171201|2017-09-12 00:30,12,34.95,34.96,34.94,34.96,69
20171201|2017-09-12 01:00,12,34.95,34.98,34.95,34.97,210
20171201|2017-09-12 01:30,12,34.97,35.03,34.97,35.03,247
20171201|2017-09-12 02:00,12,35.04,35.1,34.99,35.09,339
20171201|2017-09-12 02:30,12,35.08,35.14,35.05,35.1,396
20171201|2017-09-12 03:00,12,35.1,35.1,35.06,35.07,149
20171201|2017-09-12 03:30,12,35.08,35.08,34.97,35,331
20171201|2017-09-12 04:00,12,35,35.08,34.96,35.05,390
20171201|2017-09-12 04:30,12,35.04,35.06,35.01,35.02,141
20171201|2017-09-12 05:00,12,35.02,35.02,34.98,34.98,216
20171201|2017-09-12 05:30,12,34.98,35.03,34.98,35.03,70
20171201|2017-09-12 06:00,12,35.02,35.09,35.02,35.07,215
20171201|2017-09-12 06:30,12,35.07,35.15,35.07,35.14,346
20171201|2017-09-12 07:00,12,35.14,35.16,35.09,35.14,498
20171201|2017-09-12 07:30,12,35.14,35.16,35.11,35.11,223
20171201|2017-09-12 08:30,12,35.14,35.41,35.08,35.34,5736
20171201|2017-09-12 09:00,12,35.34,35.42,35.28,35.29,3412
20171201|2017-09-12 09:30,12,35.3,35.3,35.17,35.17,3859
20171201|2017-09-12 10:00,12,35.18,35.28,35.16,35.26,2845
20171201|2017-09-12 10:30,12,35.27,35.28,35.16,35.19,3353
20171201|2017-09-12 11:00,12,35.18,35.3,34.66,34.96,15201
20171201|2017-09-12 11:30,12,34.97,35.01,34.9,34.98,3771
20171201|2017-09-12 12:00,12,34.99,35.09,34.94,34.96,3140
20171201|2017-09-12 12:30,12,34.97,35.04,34.93,34.94,2492
20171201|2017-09-12 13:00,12,34.95,35.22,34.95,35.22,3851
20171201|2017-09-12 19:00,13,35.22,35.25,35.12,35.22,731
20171201|2017-09-12 19:30,13,35.23,35.23,35.19,35.2,157
20171201|2017-09-12 20:00,13,35.21,35.46,35.21,35.37,1375
20171201|2017-09-12 20:30,13,35.37,35.38,35.22,35.27,942
20171201|2017-09-12 21:00,13,35.27,35.28,35.13,35.15,595
20171201|2017-09-12 21:30,13,35.15,35.21,35.14,35.16,519
20171201|2017-09-12 22:00,13,35.17,35.18,35.06,35.09,511
20171201|2017-09-12 22:30,13,35.07,35.11,35.06,35.11,206
20171201|2017-09-12 23:00,13,35.11,35.14,35.11,35.13,70
20171201|2017-09-12 23:30,13,35.13,35.14,35.13,35.13,34
20171201|2017-09-13 00:00,13,35.12,35.15,35.11,35.11,179
20171201|2017-09-13 00:30,13,35.11,35.12,35.06,35.09,691
20171201|2017-09-13 01:00,13,35.09,35.11,35.06,35.1,371
20171201|2017-09-13 01:30,13,35.1,35.1,35.03,35.04,417
20171201|2017-09-13 02:00,13,35.04,35.07,35.03,35.07,258
20171201|2017-09-13 02:30,13,35.08,35.17,35.06,35.17,261
20171201|2017-09-13 03:00,13,35.17,35.23,35.15,35.15,263
20171201|2017-09-13 03:30,13,35.15,35.17,35.15,35.15,196
20171201|2017-09-13 04:00,13,35.15,35.18,35.15,35.17,87
20171201|2017-09-13 04:30,13,35.18,35.35,35.17,35.23,1436
20171201|2017-09-13 05:00,13,35.22,35.3,35.22,35.28,520
20171201|2017-09-13 05:30,13,35.29,35.31,35.26,35.26,246
20171201|2017-09-13 06:00,13,35.26,35.3,35.26,35.3,97
20171201|2017-09-13 06:30,13,35.29,35.31,35.25,35.29,115
20171201|2017-09-13 07:00,13,35.29,35.3,35.25,35.27,376
20171201|2017-09-13 07:30,13,35.27,35.29,35.25,35.28,264
20171201|2017-09-13 08:30,13,35.3,35.3,35.15,35.16,5637
20171201|2017-09-13 09:00,13,35.16,35.35,35.16,35.29,3896
20171201|2017-09-13 09:30,13,35.3,35.32,35.2,35.22,2433
20171201|2017-09-13 10:00,13,35.23,35.27,35.18,35.23,1906
20171201|2017-09-13 10:30,13,35.22,35.23,35.1,35.13,2767
20171201|2017-09-13 11:00,13,35.12,35.17,35.11,35.15,1756
20171201|2017-09-13 11:30,13,35.15,35.15,35.11,35.11,1018
20171201|2017-09-13 12:00,13,35.11,35.18,35.08,35.13,2057
20171201|2017-09-13 12:30,13,35.12,35.13,35.08,35.09,2055
20171201|2017-09-13 13:00,13,35.08,35.23,35.08,35.11,3171
20171201|2017-09-13 19:00,14,35.1,35.21,35.1,35.19,574
20171201|2017-09-13 19:30,14,35.19,35.23,35.18,35.2,117
20171201|2017-09-13 20:00,14,35.2,35.31,35.19,35.24,958
20171201|2017-09-13 20:30,14,35.25,35.29,35.22,35.26,375
20171201|2017-09-13 21:00,14,35.26,35.31,35.25,35.27,259
20171201|2017-09-13 21:30,14,35.27,35.3,35.21,35.22,223
20171201|2017-09-13 22:00,14,35.22,35.32,35.2,35.27,486
20171201|2017-09-13 22:30,14,35.26,35.26,35.23,35.24,64
20171201|2017-09-13 23:00,14,35.25,35.27,35.24,35.25,32
20171201|2017-09-13 23:30,14,35.26,35.26,35.24,35.25,37
20171201|2017-09-14 00:00,14,35.25,35.25,35.24,35.25,72
20171201|2017-09-14 00:30,14,35.25,35.28,35.21,35.28,232
20171201|2017-09-14 01:00,14,35.27,35.34,35.23,35.33,574
20171201|2017-09-14 01:30,14,35.33,35.38,35.28,35.28,601
20171201|2017-09-14 02:00,14,35.27,35.34,35.26,35.27,634
20171201|2017-09-14 02:30,14,35.27,35.3,35.27,35.29,260
20171201|2017-09-14 03:00,14,35.29,35.29,35.17,35.19,460
20171201|2017-09-14 03:30,14,35.2,35.29,35.2,35.29,270
20171201|2017-09-14 04:00,14,35.3,35.3,35.2,35.21,170
20171201|2017-09-14 04:30,14,35.21,35.22,35.12,35.12,558
20171201|2017-09-14 05:00,14,35.12,35.17,35.11,35.16,303
20171201|2017-09-14 05:30,14,35.16,35.17,35.15,35.16,80
20171201|2017-09-14 06:00,14,35.16,35.23,35.15,35.2,271
20171201|2017-09-14 06:30,14,35.21,35.22,35.18,35.2,195
20171201|2017-09-14 07:00,14,35.2,35.21,35.15,35.16,213
20171201|2017-09-14 07:30,14,35.17,35.19,35.1,35.13,593
20171201|2017-09-14 08:30,14,35.16,35.33,35.13,35.15,6806
20171201|2017-09-14 09:00,14,35.15,35.18,35.06,35.11,3455
20171201|2017-09-14 09:30,14,35.11,35.14,35.08,35.12,3050
20171201|2017-09-14 10:00,14,35.12,35.13,35.04,35.06,3216
20171201|2017-09-14 10:30,14,35.06,35.1,35.04,35.07,2333
20171201|2017-09-14 11:00,14,35.07,35.09,34.99,35.03,2726
20171201|2017-09-14 11:30,14,35.02,35.03,34.97,35.01,2040
20171201|2017-09-14 12:00,14,35.01,35.04,34.97,35.01,1684
20171201|2017-09-14 12:30,14,35.02,35.12,34.98,35.05,2164
20171201|2017-09-14 13:00,14,35.05,35.11,35.03,35.09,2656
20171201|2017-09-14 19:00,15,35.04,35.11,35.04,35.1,632
20171201|2017-09-14 19:30,15,35.1,35.1,35.05,35.09,185
20171201|2017-09-14 20:00,15,35.08,35.13,35.06,35.07,559
20171201|2017-09-14 20:30,15,35.07,35.14,35.01,35.06,746
20171201|2017-09-14 21:00,15,35.06,35.09,35.06,35.06,45
20171201|2017-09-14 21:30,15,35.06,35.08,34.99,35.01,334
20171201|2017-09-14 22:00,15,35.01,35.07,34.98,35.01,443
20171201|2017-09-14 22:30,15,35.01,35.06,35.01,35.04,247
20171201|2017-09-14 23:00,15,35.04,35.08,35.04,35.07,91
20171201|2017-09-14 23:30,15,35.07,35.08,35.05,35.05,68
20171201|2017-09-15 00:00,15,35.05,35.06,35.05,35.05,34
20171201|2017-09-15 00:30,15,35.06,35.08,35.04,35.06,137
20171201|2017-09-15 01:00,15,35.07,35.13,35.06,35.1,345
20171201|2017-09-15 01:30,15,35.09,35.12,35.04,35.07,698
20171201|2017-09-15 02:00,15,35.06,35.14,34.93,34.94,1244
20171201|2017-09-15 02:30,15,34.94,35.13,34.94,35.09,410
20171201|2017-09-15 03:00,15,35.09,35.09,34.98,35.05,292
20171201|2017-09-15 03:30,15,35.04,35.11,35.04,35.11,112
20171201|2017-09-15 04:00,15,35.1,35.1,35.05,35.07,93
20171201|2017-09-15 04:30,15,35.07,35.1,35.01,35.02,174
20171201|2017-09-15 05:00,15,35.01,35.02,34.97,34.99,299
20171201|2017-09-15 05:30,15,34.98,34.99,34.95,34.99,183
20171201|2017-09-15 06:00,15,34.98,35,34.98,34.99,109
20171201|2017-09-15 06:30,15,34.99,35,34.96,34.98,316
20171201|2017-09-15 07:00,15,34.99,35.01,34.98,34.98,165
20171201|2017-09-15 07:30,15,34.98,35.01,34.98,35.01,51
20171201|2017-09-15 08:30,15,34.97,35.2,34.97,34.99,5087
20171201|2017-09-15 09:00,15,34.98,35.1,34.97,35.06,1978
20171201|2017-09-15 09:30,15,35.07,35.07,34.88,34.96,3695
20171201|2017-09-15 10:00,15,34.97,35,34.87,34.93,1978
20171201|2017-09-15 10:30,15,34.93,34.95,34.89,34.92,1616
20171201|2017-09-15 11:00,15,34.91,34.98,34.86,34.88,2429
20171201|2017-09-15 11:30,15,34.88,34.9,34.75,34.83,4105
20171201|2017-09-15 12:00,15,34.83,34.87,34.78,34.79,2387
20171201|2017-09-15 12:30,15,34.8,34.8,34.7,34.72,2175
20171201|2017-09-15 13:00,15,34.73,34.84,34.7,34.76,4367
20171201|2017-09-17 19:00,18,34.74,34.91,34.71,34.86,962
20171201|2017-09-17 19:30,18,34.87,34.88,34.84,34.85,82
20171201|2017-09-17 20:00,18,34.85,34.96,34.85,34.91,762
20171201|2017-09-17 20:30,18,34.91,34.92,34.85,34.86,297
20171201|2017-09-17 21:00,18,34.86,34.86,34.83,34.83,287
20171201|2017-09-17 21:30,18,34.84,34.85,34.74,34.8,775
20171201|2017-09-17 22:00,18,34.8,34.8,34.73,34.74,162
20171201|2017-09-17 22:30,18,34.74,34.77,34.74,34.74,62
20171201|2017-09-17 23:00,18,34.74,34.75,34.72,34.72,24
20171201|2017-09-17 23:30,18,34.72,34.76,34.72,34.74,61
20171201|2017-09-18 00:00,18,34.74,34.77,34.74,34.76,77
20171201|2017-09-18 00:30,18,34.75,34.81,34.75,34.77,275
20171201|2017-09-18 01:00,18,34.77,34.77,34.75,34.76,99
20171201|2017-09-18 01:30,18,34.77,34.77,34.72,34.76,308
20171201|2017-09-18 02:00,18,34.76,34.76,34.74,34.75,259
20171201|2017-09-18 02:30,18,34.76,34.78,34.74,34.78,135
20171201|2017-09-18 03:00,18,34.78,34.78,34.76,34.76,69
20171201|2017-09-18 03:30,18,34.76,34.77,34.74,34.75,161
20171201|2017-09-18 04:00,18,34.76,34.77,34.71,34.73,230
20171201|2017-09-18 04:30,18,34.73,34.73,34.69,34.69,536
20171201|2017-09-18 05:00,18,34.68,34.68,34.62,34.62,590
20171201|2017-09-18 05:30,18,34.62,34.64,34.62,34.62,112
20171201|2017-09-18 06:00,18,34.62,34.63,34.45,34.49,2539
20171201|2017-09-18 06:30,18,34.49,34.52,34.46,34.46,344
20171201|2017-09-18 07:00,18,34.46,34.46,34.43,34.44,429
20171201|2017-09-18 07:30,18,34.45,34.47,34.44,34.45,273
20171201|2017-09-18 08:30,18,34.47,34.6,34.41,34.57,6973
20171201|2017-09-18 09:00,18,34.57,34.6,34.5,34.52,2351
20171201|2017-09-18 09:30,18,34.52,34.55,34.48,34.55,2377
20171201|2017-09-18 10:00,18,34.55,34.66,34.51,34.63,4019
20171201|2017-09-18 10:30,18,34.62,34.64,34.57,34.61,1513
20171201|2017-09-18 11:00,18,34.61,34.68,34.6,34.61,1730
20171201|2017-09-18 11:30,18,34.61,34.63,34.55,34.57,1305
20171201|2017-09-18 12:00,18,34.57,34.58,34.48,34.52,1922
20171201|2017-09-18 12:30,18,34.52,34.56,34.51,34.52,1391
20171201|2017-09-18 13:00,18,34.52,34.52,34.41,34.45,3742
20171201|2017-09-18 19:00,19,34.43,34.52,34.43,34.47,730
20171201|2017-09-18 19:30,19,34.46,34.51,34.45,34.51,169
20171201|2017-09-18 20:00,19,34.5,34.53,34.47,34.5,298
20171201|2017-09-18 20:30,19,34.51,34.58,34.49,34.57,759
20171201|2017-09-18 21:00,19,34.57,34.62,34.56,34.6,549
20171201|2017-09-18 21:30,19,34.59,34.6,34.56,34.56,353
20171201|2017-09-18 22:00,19,34.56,34.59,34.47,34.51,469
20171201|2017-09-18 22:30,19,34.5,34.51,34.47,34.48,164
20171201|2017-09-18 23:00,19,34.48,34.49,34.48,34.48,30
20171201|2017-09-18 23:30,19,34.48,34.49,34.47,34.47,13
20171201|2017-09-19 00:00,19,34.47,34.51,34.47,34.5,100
20171201|2017-09-19 00:30,19,34.5,34.52,34.5,34.5,112
20171201|2017-09-19 01:00,19,34.5,34.52,34.5,34.5,259
20171201|2017-09-19 01:30,19,34.5,34.52,34.4,34.41,596
20171201|2017-09-19 02:00,19,34.41,34.46,34.36,34.36,800
20171201|2017-09-19 02:30,19,34.37,34.38,34.31,34.31,750
20171201|2017-09-19 03:00,19,34.32,34.37,34.3,34.37,695
20171201|2017-09-19 03:30,19,34.37,34.38,34.33,34.36,251
20171201|2017-09-19 04:00,19,34.36,34.36,34.34,34.35,135
20171201|2017-09-19 04:30,19,34.34,34.4,34.29,34.3,463
20171201|2017-09-19 05:00,19,34.3,34.35,34.29,34.35,292
20171201|2017-09-19 05:30,19,34.34,34.37,34.31,34.34,287
20171201|2017-09-19 06:00,19,34.33,34.35,34.29,34.3,226
20171201|2017-09-19 06:30,19,34.29,34.31,34.27,34.27,349
20171201|2017-09-19 07:00,19,34.27,34.3,34.23,34.24,967
20171201|2017-09-19 07:30,19,34.25,34.3,34.23,34.28,312
20171201|2017-09-19 08:30,19,34.3,34.35,34.24,34.27,4397
20171201|2017-09-19 09:00,19,34.28,34.53,34.25,34.4,4186
20171201|2017-09-19 09:30,19,34.4,34.5,34.38,34.46,3376
20171201|2017-09-19 10:00,19,34.45,34.59,34.43,34.58,3568
20171201|2017-09-19 10:30,19,34.58,34.58,34.45,34.49,2424
20171201|2017-09-19 11:00,19,34.48,34.55,34.48,34.55,1672
20171201|2017-09-19 11:30,19,34.54,34.58,34.51,34.57,1498
20171201|2017-09-19 12:00,19,34.57,34.66,34.56,34.63,2331
20171201|2017-09-19 12:30,19,34.62,34.73,34.62,34.7,2941
20171201|2017-09-19 13:00,19,34.7,34.87,34.7,34.8,7597
20171201|2017-09-19 19:00,20,34.82,34.96,34.81,34.83,734
20171201|2017-09-19 19:30,20,34.83,34.86,34.78,34.79,231
20171201|2017-09-19 20:00,20,34.78,34.78,34.69,34.73,875
20171201|2017-09-19 20:30,20,34.72,34.77,34.7,34.77,436
20171201|2017-09-19 21:00,20,34.78,34.81,34.77,34.78,128
20171201|2017-09-19 21:30,20,34.77,34.77,34.72,34.74,189
20171201|2017-09-19 22:00,20,34.73,34.74,34.7,34.73,158
20171201|2017-09-19 22:30,20,34.73,34.75,34.71,34.75,131
20171201|2017-09-19 23:00,20,34.74,34.75,34.71,34.71,45
20171201|2017-09-19 23:30,20,34.71,34.73,34.71,34.73,15
20171201|2017-09-20 00:00,20,34.73,34.73,34.73,34.73,2
20171201|2017-09-20 00:30,20,34.75,34.8,34.74,34.8,256
20171201|2017-09-20 01:00,20,34.81,34.84,34.74,34.75,391
20171201|2017-09-20 01:30,20,34.75,34.75,34.68,34.69,427
20171201|2017-09-20 02:00,20,34.68,34.7,34.63,34.63,525
20171201|2017-09-20 02:30,20,34.63,34.68,34.62,34.64,286
20171201|2017-09-20 03:00,20,34.63,34.65,34.62,34.64,300
20171201|2017-09-20 03:30,20,34.65,34.69,34.65,34.69,437
20171201|2017-09-20 04:00,20,34.68,34.75,34.68,34.71,582
20171201|2017-09-20 04:30,20,34.7,34.72,34.7,34.71,140
20171201|2017-09-20 05:00,20,34.71,34.72,34.7,34.72,69
20171201|2017-09-20 05:30,20,34.71,34.73,34.71,34.71,80
20171201|2017-09-20 06:00,20,34.72,34.74,34.72,34.74,192
20171201|2017-09-20 06:30,20,34.74,34.75,34.7,34.74,374
20171201|2017-09-20 07:00,20,34.74,34.77,34.72,34.76,213
20171201|2017-09-20 07:30,20,34.76,34.8,34.76,34.78,323
20171201|2017-09-20 08:30,20,34.78,34.91,34.71,34.8,4701
20171201|2017-09-20 09:00,20,34.8,34.81,34.71,34.77,2511
20171201|2017-09-20 09:30,20,34.77,34.81,34.63,34.7,2946
20171201|2017-09-20 10:00,20,34.7,34.77,34.69,34.76,2281
20171201|2017-09-20 10:30,20,34.77,34.85,34.74,34.81,2484
20171201|2017-09-20 11:00,20,34.82,34.85,34.78,34.81,1476
20171201|2017-09-20 11:30,20,34.8,34.84,34.77,34.83,1326
20171201|2017-09-20 12:00,20,34.83,34.87,34.76,34.77,1250
20171201|2017-09-20 12:30,20,34.77,34.8,34.73,34.77,1500
20171201|2017-09-20 13:00,20,34.76,35.05,34.68,34.93,5422
20171201|2017-09-20 19:00,21,34.99,34.99,34.92,34.94,570
20171201|2017-09-20 19:30,21,34.93,34.95,34.91,34.92,111
20171201|2017-09-20 20:00,21,34.92,34.93,34.83,34.85,644
20171201|2017-09-20 20:30,21,34.85,34.87,34.83,34.85,205
20171201|2017-09-20 21:00,21,34.85,34.86,34.82,34.85,72
20171201|2017-09-20 21:30,21,34.85,34.87,34.82,34.87,151
20171201|2017-09-20 22:00,21,34.87,34.88,34.83,34.86,82
20171201|2017-09-20 22:30,21,34.84,34.84,34.84,34.84,47
20171201|2017-09-20 23:00,21,34.84,34.84,34.82,34.82,67
20171201|2017-09-20 23:30,21,34.81,34.82,34.79,34.8,87
20171201|2017-09-21 00:00,21,34.8,34.81,34.79,34.81,87
20171201|2017-09-21 00:30,21,34.81,34.82,34.66,34.66,845
20171201|2017-09-21 01:00,21,34.66,34.75,34.66,34.69,610
20171201|2017-09-21 01:30,21,34.68,34.7,34.6,34.61,786
20171201|2017-09-21 02:00,21,34.6,34.62,34.53,34.6,672
20171201|2017-09-21 02:30,21,34.6,34.61,34.53,34.6,600
20171201|2017-09-21 03:00,21,34.6,34.65,34.55,34.59,715
20171201|2017-09-21 03:30,21,34.59,34.6,34.57,34.58,117
20171201|2017-09-21 04:00,21,34.59,34.61,34.55,34.57,233
20171201|2017-09-21 04:30,21,34.57,34.57,34.51,34.54,1106
20171201|2017-09-21 05:00,21,34.54,34.56,34.45,34.48,1302
20171201|2017-09-21 05:30,21,34.48,34.49,34.45,34.47,401
20171201|2017-09-21 06:00,21,34.48,34.52,34.46,34.52,265
20171201|2017-09-21 06:30,21,34.53,34.56,34.51,34.54,468
20171201|2017-09-21 07:00,21,34.54,34.55,34.51,34.53,552
20171201|2017-09-21 07:30,21,34.53,34.56,34.48,34.51,483
20171201|2017-09-21 08:30,21,34.5,34.6,34.42,34.43,6521
20171201|2017-09-21 09:00,21,34.43,34.49,34.36,34.38,4207
20171201|2017-09-21 09:30,21,34.38,34.48,34.34,34.45,4678
20171201|2017-09-21 10:00,21,34.45,34.46,34.38,34.42,3102
20171201|2017-09-21 10:30,21,34.42,34.46,34.4,34.45,1719
20171201|2017-09-21 11:00,21,34.44,34.48,34.43,34.45,2189
20171201|2017-09-21 11:30,21,34.45,34.47,34.4,34.43,1545
20171201|2017-09-21 12:00,21,34.42,34.43,34.4,34.42,1476
20171201|2017-09-21 12:30,21,34.42,34.44,34.37,34.38,2228
20171201|2017-09-21 13:00,21,34.38,34.41,34.31,34.33,4640
20171201|2017-09-21 19:00,22,34.34,34.34,34.29,34.3,648
20171201|2017-09-21 19:30,22,34.3,34.3,34.28,34.29,190
20171201|2017-09-21 20:00,22,34.29,34.37,34.28,34.36,1557
20171201|2017-09-21 20:30,22,34.35,34.37,34.33,34.35,376
20171201|2017-09-21 21:00,22,34.35,34.37,34.31,34.36,589
20171201|2017-09-21 21:30,22,34.36,34.37,34.32,34.36,429
20171201|2017-09-21 22:00,22,34.36,34.37,34.31,34.36,523
20171201|2017-09-21 22:30,22,34.37,34.39,34.36,34.37,321
20171201|2017-09-21 23:00,22,34.36,34.36,34.33,34.33,60
20171201|2017-09-21 23:30,22,34.33,34.38,34.33,34.37,123
20171201|2017-09-22 00:00,22,34.37,34.39,34.36,34.38,112
20171201|2017-09-22 00:30,22,34.38,34.4,34.35,34.37,389
20171201|2017-09-22 01:00,22,34.37,34.37,34.33,34.35,163
20171201|2017-09-22 01:30,22,34.36,34.37,34.32,34.35,233
20171201|2017-09-22 02:00,22,34.36,34.36,34.33,34.33,209
20171201|2017-09-22 02:30,22,34.34,34.39,34.33,34.39,147
20171201|2017-09-22 03:00,22,34.39,34.42,34.38,34.39,341
20171201|2017-09-22 03:30,22,34.39,34.39,34.37,34.38,119
20171201|2017-09-22 04:00,22,34.38,34.41,34.38,34.41,55
20171201|2017-09-22 04:30,22,34.41,34.52,34.41,34.49,1158
20171201|2017-09-22 05:00,22,34.49,34.53,34.48,34.5,466
20171201|2017-09-22 05:30,22,34.49,34.51,34.48,34.5,135
20171201|2017-09-22 06:00,22,34.49,34.5,34.48,34.48,213
20171201|2017-09-22 06:30,22,34.49,34.5,34.46,34.48,327
20171201|2017-09-22 07:00,22,34.48,34.48,34.4,34.42,440
20171201|2017-09-22 07:30,22,34.42,34.44,34.38,34.39,302
20171201|2017-09-22 08:30,22,34.41,34.61,34.37,34.53,8358
20171201|2017-09-22 09:00,22,34.53,34.6,34.5,34.58,3605
20171201|2017-09-22 09:30,22,34.58,34.59,34.42,34.45,3397
20171201|2017-09-22 10:00,22,34.45,34.49,34.38,34.42,2379
20171201|2017-09-22 10:30,22,34.41,34.43,34.31,34.31,2437
20171201|2017-09-22 11:00,22,34.32,34.4,34.32,34.35,2316
20171201|2017-09-22 11:30,22,34.34,34.38,34.33,34.35,1611
20171201|2017-09-22 12:00,22,34.35,34.39,34.33,34.33,1855
20171201|2017-09-22 12:30,22,34.32,34.33,34.16,34.16,6365
20171201|2017-09-22 13:00,22,34.16,34.26,34.15,34.22,5268
20171201|2017-09-24 19:00,25,34.18,34.22,34.15,34.19,1053
20171201|2017-09-24 19:30,25,34.19,34.21,34.14,34.16,496
20171201|2017-09-24 20:00,25,34.16,34.22,34.11,34.13,1899
20171201|2017-09-24 20:30,25,34.13,34.13,34.07,34.11,1300
20171201|2017-09-24 21:00,25,34.1,34.11,34.06,34.08,119
20171201|2017-09-24 21:30,25,34.08,34.1,34.05,34.06,309
20171201|2017-09-24 22:00,25,34.06,34.08,34.04,34.08,616
20171201|2017-09-24 22:30,25,34.07,34.08,34.03,34.03,195
20171201|2017-09-24 23:00,25,34.04,34.04,34.03,34.04,81
20171201|2017-09-24 23:30,25,34.04,34.07,34.03,34.04,269
20171201|2017-09-25 00:00,25,34.04,34.05,34.03,34.03,203
20171201|2017-09-25 00:30,25,34.04,34.05,34.03,34.04,153
20171201|2017-09-25 01:00,25,34.03,34.05,34.02,34.05,307
20171201|2017-09-25 01:30,25,34.04,34.05,34.02,34.04,876
20171201|2017-09-25 02:00,25,34.03,34.03,33.88,33.89,2902
20171201|2017-09-25 02:30,25,33.89,34,33.89,33.99,575
20171201|2017-09-25 03:00,25,33.99,34,33.96,33.98,315
20171201|2017-09-25 03:30,25,33.98,34.02,33.98,34,420
20171201|2017-09-25 04:00,25,34,34.04,33.96,33.96,580
20171201|2017-09-25 04:30,25,33.96,33.96,33.93,33.95,218
20171201|2017-09-25 05:00,25,33.95,33.96,33.9,33.91,634
20171201|2017-09-25 05:30,25,33.91,33.92,33.89,33.9,205
20171201|2017-09-25 06:00,25,33.9,33.92,33.87,33.91,462
20171201|2017-09-25 06:30,25,33.91,33.96,33.91,33.94,309
20171201|2017-09-25 07:00,25,33.95,33.96,33.92,33.95,346
20171201|2017-09-25 07:30,25,33.96,33.97,33.93,33.95,313
20171201|2017-09-25 08:30,25,33.95,34.03,33.86,34.03,7547
20171201|2017-09-25 09:00,25,34.02,34.13,33.96,34.07,5073
20171201|2017-09-25 09:30,25,34.07,34.13,33.98,34.12,4140
20171201|2017-09-25 10:00,25,34.13,34.15,34.08,34.09,2199
20171201|2017-09-25 10:30,25,34.09,34.12,34.05,34.06,1786
20171201|2017-09-25 11:00,25,34.07,34.09,34.03,34.05,1687
20171201|2017-09-25 11:30,25,34.05,34.09,34.04,34.08,2167
20171201|2017-09-25 12:00,25,34.07,34.15,34.06,34.14,1693
20171201|2017-09-25 12:30,25,34.13,34.15,34,34.02,2448
20171201|2017-09-25 13:00,25,34.02,34.07,33.99,34.03,4155
20171201|2017-09-25 19:00,26,34.02,34.06,34.02,34.04,596
20171201|2017-09-25 19:30,26,34.04,34.06,34.03,34.04,135
20171201|2017-09-25 20:00,26,34.05,34.09,34.05,34.07,659
20171201|2017-09-25 20:30,26,34.07,34.09,34.05,34.08,352
20171201|2017-09-25 21:00,26,34.08,34.09,34.06,34.09,79
20171201|2017-09-25 21:30,26,34.08,34.09,34.05,34.05,474
20171201|2017-09-25 22:00,26,34.06,34.08,34.04,34.07,292
20171201|2017-09-25 22:30,26,34.08,34.1,34.06,34.09,159
20171201|2017-09-25 23:00,26,34.09,34.09,34.07,34.08,20
20171201|2017-09-25 23:30,26,34.07,34.08,34.07,34.08,33
20171201|2017-09-26 00:00,26,34.08,34.08,34.08,34.08,4
20171201|2017-09-26 00:30,26,34.08,34.11,34.06,34.1,173
20171201|2017-09-26 01:00,26,34.1,34.11,34.06,34.07,247
20171201|2017-09-26 01:30,26,34.08,34.09,34.05,34.07,266
20171201|2017-09-26 02:00,26,34.07,34.11,34.04,34.04,407
20171201|2017-09-26 02:30,26,34.04,34.06,34.02,34.05,330
20171201|2017-09-26 03:00,26,34.04,34.11,34.04,34.04,555
20171201|2017-09-26 03:30,26,34.04,34.12,34.04,34.09,419
20171201|2017-09-26 04:00,26,34.1,34.2,34.07,34.18,537
20171201|2017-09-26 04:30,26,34.17,34.24,34.15,34.19,875
20171201|2017-09-26 05:00,26,34.18,34.23,34.18,34.22,260
20171201|2017-09-26 05:30,26,34.22,34.24,34.21,34.22,123
20171201|2017-09-26 06:00,26,34.22,34.24,34.19,34.22,229
20171201|2017-09-26 06:30,26,34.22,34.24,34.15,34.16,644
20171201|2017-09-26 07:00,26,34.16,34.21,34.14,34.19,531
20171201|2017-09-26 07:30,26,34.19,34.24,34.17,34.24,608
20171201|2017-09-26 08:30,26,34.29,34.29,34.02,34.05,7121
20171201|2017-09-26 09:00,26,34.04,34.21,34.04,34.14,2659
20171201|2017-09-26 09:30,26,34.14,34.18,34.07,34.16,2416
20171201|2017-09-26 10:00,26,34.15,34.17,34.11,34.13,1622
20171201|2017-09-26 10:30,26,34.13,34.15,34.08,34.1,1535
20171201|2017-09-26 11:00,26,34.09,34.09,34.06,34.08,1919
20171201|2017-09-26 11:30,26,34.09,34.12,34,34.03,3667
20171201|2017-09-26 12:00,26,34.03,34.07,33.73,33.77,10394
20171201|2017-09-26 12:30,26,33.77,33.78,33.28,33.39,17565
20171201|2017-09-26 13:00,26,33.39,33.48,33.34,33.43,6303
20171201|2017-09-26 19:00,27,33.43,33.47,33.4,33.41,3162
20171201|2017-09-26 19:30,27,33.41,33.53,33.41,33.5,623
20171201|2017-09-26 20:00,27,33.51,33.55,33.46,33.48,1644
20171201|2017-09-26 20:30,27,33.48,33.5,33.45,33.46,939
20171201|2017-09-26 21:00,27,33.46,33.46,33.43,33.43,278
20171201|2017-09-26 21:30,27,33.44,33.5,33.43,33.48,629
20171201|2017-09-26 22:00,27,33.48,33.51,33.48,33.48,298
20171201|2017-09-26 22:30,27,33.48,33.54,33.48,33.52,714
20171201|2017-09-26 23:00,27,33.53,33.55,33.52,33.53,154
20171201|2017-09-26 23:30,27,33.53,33.57,33.52,33.55,259
20171201|2017-09-27 00:00,27,33.56,33.59,33.54,33.54,207
20171201|2017-09-27 00:30,27,33.56,33.58,33.51,33.53,223
20171201|2017-09-27 01:00,27,33.53,33.53,33.49,33.49,253
20171201|2017-09-27 01:30,27,33.49,33.52,33.47,33.48,718
20171201|2017-09-27 02:00,27,33.48,33.56,33.47,33.54,418
20171201|2017-09-27 02:30,27,33.56,33.71,33.55,33.67,2141
20171201|2017-09-27 03:00,27,33.68,33.69,33.61,33.61,676
20171201|2017-09-27 03:30,27,33.6,33.62,33.53,33.56,447
20171201|2017-09-27 04:00,27,33.55,33.55,33.49,33.5,598
20171201|2017-09-27 04:30,27,33.52,33.52,33.4,33.46,835
20171201|2017-09-27 05:00,27,33.46,33.52,33.44,33.49,586
20171201|2017-09-27 05:30,27,33.5,33.53,33.5,33.53,123
20171201|2017-09-27 06:00,27,33.53,33.57,33.53,33.55,166
20171201|2017-09-27 06:30,27,33.56,33.57,33.5,33.52,378
20171201|2017-09-27 07:00,27,33.52,33.53,33.36,33.38,1224
20171201|2017-09-27 07:30,27,33.38,33.38,33.34,33.37,337
20171201|2017-09-27 08:30,27,33.33,33.37,33.12,33.22,11251
20171201|2017-09-27 09:00,27,33.21,33.25,33.12,33.14,4569
20171201|2017-09-27 09:30,27,33.14,33.22,33.11,33.21,5285
20171201|2017-09-27 10:00,27,33.21,33.28,33.2,33.22,4598
20171201|2017-09-27 10:30,27,33.22,33.33,33.2,33.31,3423
20171201|2017-09-27 11:00,27,33.31,33.37,33.25,33.25,2882
20171201|2017-09-27 11:30,27,33.25,33.3,33.21,33.24,3060
20171201|2017-09-27 12:00,27,33.24,33.3,33.2,33.28,2173
20171201|2017-09-27 12:30,27,33.27,33.34,33.26,33.3,3194
20171201|2017-09-27 13:00,27,33.3,33.33,33.17,33.21,5687
20171201|2017-09-27 19:00,28,33.25,33.26,33.15,33.16,1080
20171201|2017-09-27 19:30,28,33.15,33.17,33.11,33.13,516
20171201|2017-09-27 20:00,28,33.13,33.15,33.03,33.04,1920
20171201|2017-09-27 20:30,28,33.03,33.09,33.03,33.06,179
20171201|2017-09-27 21:00,28,33.07,33.1,33.05,33.08,235
20171201|2017-09-27 21:30,28,33.08,33.11,33.08,33.09,360
20171201|2017-09-27 22:00,28,33.08,33.1,33.07,33.07,242
20171201|2017-09-27 22:30,28,33.08,33.1,33.07,33.09,99
20171201|2017-09-27 23:00,28,33.09,33.1,33.08,33.08,51
20171201|2017-09-27 23:30,28,33.09,33.1,33.08,33.1,40
20171201|2017-09-28 00:00,28,33.1,33.11,33.09,33.09,59
20171201|2017-09-28 00:30,28,33.09,33.11,33.05,33.07,497
20171201|2017-09-28 01:00,28,33.07,33.08,33.02,33.02,532
20171201|2017-09-28 01:30,28,33.03,33.09,33.02,33.08,258
20171201|2017-09-28 02:00,28,33.07,33.13,33.05,33.13,356
20171201|2017-09-28 02:30,28,33.13,33.17,33.1,33.15,342
20171201|2017-09-28 03:00,28,33.15,33.17,33.03,33.05,927
20171201|2017-09-28 03:30,28,33.05,33.12,33.04,33.1,434
20171201|2017-09-28 04:00,28,33.1,33.14,33.08,33.13,380
20171201|2017-09-28 04:30,28,33.13,33.15,33.05,33.1,971
20171201|2017-09-28 05:00,28,33.09,33.09,33.07,33.08,201
20171201|2017-09-28 05:30,28,33.08,33.11,33.08,33.11,193
20171201|2017-09-28 06:00,28,33.1,33.12,33.1,33.11,177
20171201|2017-09-28 06:30,28,33.11,33.11,33.06,33.06,199
20171201|2017-09-28 07:00,28,33.06,33.08,33,33.05,1111
20171201|2017-09-28 07:30,28,33.05,33.09,33.04,33.08,251
20171201|2017-09-28 08:30,28,33.1,33.12,32.83,32.83,10426
20171201|2017-09-28 09:00,28,32.83,32.95,32.81,32.89,4288
20171201|2017-09-28 09:30,28,32.9,32.92,32.88,32.89,3486
20171201|2017-09-28 10:00,28,32.89,32.95,32.86,32.88,3733
20171201|2017-09-28 10:30,28,32.87,32.9,32.85,32.86,2888
20171201|2017-09-28 11:00,28,32.86,32.89,32.83,32.85,2815
20171201|2017-09-28 11:30,28,32.86,32.86,32.83,32.86,2105
20171201|2017-09-28 12:00,28,32.85,32.88,32.8,32.87,3244
20171201|2017-09-28 12:30,28,32.87,32.95,32.83,32.85,3564
20171201|2017-09-28 13:00,28,32.85,32.9,32.79,32.86,6502
20171201|2017-09-28 19:00,29,32.82,32.88,32.82,32.86,717
20171201|2017-09-28 19:30,29,32.86,32.86,32.85,32.86,71
20171201|2017-09-28 20:00,29,32.86,32.86,32.84,32.86,165
20171201|2017-09-28 20:30,29,32.86,32.87,32.82,32.82,314
20171201|2017-09-28 21:00,29,32.82,32.83,32.8,32.8,243
20171201|2017-09-28 21:30,29,32.8,32.84,32.77,32.84,303
20171201|2017-09-28 22:00,29,32.83,32.83,32.82,32.82,94
20171201|2017-09-28 22:30,29,32.83,32.84,32.82,32.83,46
20171201|2017-09-28 23:00,29,32.83,32.85,32.83,32.84,77
20171201|2017-09-28 23:30,29,32.84,32.85,32.84,32.84,25
20171201|2017-09-29 00:00,29,32.84,32.88,32.84,32.86,168
20171201|2017-09-29 00:30,29,32.85,32.86,32.81,32.85,461
20171201|2017-09-29 01:00,29,32.85,32.86,32.83,32.84,204
20171201|2017-09-29 01:30,29,32.84,32.87,32.82,32.87,349
20171201|2017-09-29 02:00,29,32.86,32.9,32.85,32.86,514
20171201|2017-09-29 02:30,29,32.86,32.89,32.85,32.87,254
20171201|2017-09-29 03:00,29,32.88,32.89,32.87,32.88,262
20171201|2017-09-29 03:30,29,32.87,32.88,32.84,32.85,296
20171201|2017-09-29 04:00,29,32.84,32.84,32.77,32.78,548
20171201|2017-09-29 04:30,29,32.78,32.8,32.76,32.78,299
20171201|2017-09-29 05:00,29,32.78,32.8,32.76,32.79,185
20171201|2017-09-29 05:30,29,32.78,32.79,32.74,32.74,412
20171201|2017-09-29 06:00,29,32.74,32.75,32.7,32.71,600
20171201|2017-09-29 06:30,29,32.7,32.77,32.7,32.77,313
20171201|2017-09-29 07:00,29,32.77,32.79,32.71,32.78,537
20171201|2017-09-29 07:30,29,32.78,32.83,32.77,32.81,655
20171201|2017-09-29 08:30,29,32.83,32.91,32.71,32.8,6651
20171201|2017-09-29 09:00,29,32.81,32.84,32.79,32.84,3133
20171201|2017-09-29 09:30,29,32.84,32.84,32.78,32.79,3050
20171201|2017-09-29 10:00,29,32.79,32.8,32.67,32.69,3912
20171201|2017-09-29 10:30,29,32.69,32.71,32.65,32.68,3166
20171201|2017-09-29 11:00,29,32.68,33.18,32.67,32.96,12570
20171201|2017-09-29 11:30,29,32.96,33.1,32.94,33.04,3702
20171201|2017-09-29 12:00,29,33.04,33.12,33.01,33.07,2344
20171201|2017-09-29 12:30,29,33.08,33.08,32.91,32.98,2463
20171201|2017-09-29 13:00,29,32.96,32.99,32.78,32.84,6973
20171201|2017-10-01 19:00,2,32.88,32.91,32.82,32.83,1205
20171201|2017-10-01 19:30,2,32.82,32.83,32.82,32.82,155
20171201|2017-10-01 20:00,2,32.82,32.83,32.81,32.81,253
20171201|2017-10-01 20:30,2,32.81,32.82,32.76,32.76,479
20171201|2017-10-01 21:00,2,32.77,32.77,32.72,32.72,472
20171201|2017-10-01 21:30,2,32.72,32.75,32.71,32.73,402
20171201|2017-10-01 22:00,2,32.74,32.74,32.72,32.72,70
20171201|2017-10-01 22:30,2,32.73,32.73,32.7,32.72,200
20171201|2017-10-01 23:00,2,32.72,32.75,32.72,32.73,163
20171201|2017-10-01 23:30,2,32.73,32.74,32.73,32.74,24
20171201|2017-10-02 00:00,2,32.75,32.75,32.74,32.74,57
20171201|2017-10-02 00:30,2,32.75,32.75,32.74,32.74,22
20171201|2017-10-02 01:00,2,32.74,32.74,32.73,32.73,113
20171201|2017-10-02 01:30,2,32.74,32.74,32.7,32.71,314
20171201|2017-10-02 02:00,2,32.71,32.73,32.67,32.68,315
20171201|2017-10-02 02:30,2,32.67,32.68,32.62,32.63,648
20171201|2017-10-02 03:00,2,32.63,32.66,32.6,32.63,637
20171201|2017-10-02 03:30,2,32.63,32.63,32.6,32.61,152
20171201|2017-10-02 04:00,2,32.61,32.61,32.57,32.6,689
20171201|2017-10-02 04:30,2,32.59,32.64,32.57,32.62,311
20171201|2017-10-02 05:00,2,32.62,32.64,32.59,32.6,266
20171201|2017-10-02 05:30,2,32.61,32.64,32.61,32.63,119
20171201|2017-10-02 06:00,2,32.64,32.67,32.63,32.65,262
20171201|2017-10-02 06:30,2,32.66,32.67,32.65,32.67,175
20171201|2017-10-02 07:00,2,32.66,32.67,32.66,32.67,269
20171201|2017-10-02 07:30,2,32.66,32.67,32.63,32.63,143
20171201|2017-10-02 08:30,2,32.63,32.67,32.5,32.52,7314
20171201|2017-10-02 09:00,2,32.51,32.52,32.38,32.43,5174
20171201|2017-10-02 09:30,2,32.42,32.47,32.38,32.43,3997
20171201|2017-10-02 10:00,2,32.44,32.44,32.34,32.37,3718
20171201|2017-10-02 10:30,2,32.37,32.38,32.3,32.34,3332
20171201|2017-10-02 11:00,2,32.34,32.53,32.3,32.49,3637
20171201|2017-10-02 11:30,2,32.49,32.54,32.39,32.47,3266
20171201|2017-10-02 12:00,2,32.47,32.5,32.41,32.41,1733
20171201|2017-10-02 12:30,2,32.41,32.49,32.38,32.47,2342
20171201|2017-10-02 13:00,2,32.48,32.55,32.4,32.5,4640
20171201|2017-10-02 19:00,3,32.54,32.55,32.41,32.41,1401
20171201|2017-10-02 19:30,3,32.4,32.44,32.4,32.43,72
20171201|2017-10-02 20:00,3,32.43,32.43,32.39,32.39,49
20171201|2017-10-02 20:30,3,32.4,32.4,32.35,32.38,195
20171201|2017-10-02 21:00,3,32.38,32.38,32.36,32.38,90
20171201|2017-10-02 21:30,3,32.37,32.44,32.37,32.42,184
20171201|2017-10-02 22:00,3,32.42,32.47,32.4,32.47,280
20171201|2017-10-02 22:30,3,32.48,32.51,32.46,32.49,225
20171201|2017-10-02 23:00,3,32.49,32.57,32.49,32.56,371
20171201|2017-10-02 23:30,3,32.56,32.56,32.55,32.55,208
20171201|2017-10-03 00:00,3,32.55,32.56,32.54,32.54,88
20171201|2017-10-03 00:30,3,32.54,32.6,32.54,32.57,239
20171201|2017-10-03 01:00,3,32.56,32.59,32.53,32.53,75
20171201|2017-10-03 01:30,3,32.53,32.59,32.53,32.58,190
20171201|2017-10-03 02:00,3,32.59,32.67,32.59,32.61,999
20171201|2017-10-03 02:30,3,32.62,32.63,32.56,32.58,377
20171201|2017-10-03 03:00,3,32.58,32.6,32.54,32.54,306
20171201|2017-10-03 03:30,3,32.55,32.58,32.53,32.54,254
20171201|2017-10-03 04:00,3,32.55,32.6,32.55,32.58,111
20171201|2017-10-03 04:30,3,32.58,32.74,32.57,32.73,768
20171201|2017-10-03 05:00,3,32.73,32.73,32.61,32.68,492
20171201|2017-10-03 05:30,3,32.67,32.7,32.65,32.68,289
20171201|2017-10-03 06:00,3,32.69,32.74,32.68,32.68,198
20171201|2017-10-03 06:30,3,32.68,32.71,32.68,32.7,148
20171201|2017-10-03 07:00,3,32.71,32.72,32.66,32.66,340
20171201|2017-10-03 07:30,3,32.66,32.67,32.6,32.6,297
20171201|2017-10-03 08:30,3,32.61,32.64,32.45,32.45,6900
20171201|2017-10-03 09:00,3,32.45,32.67,32.45,32.67,3231
20171201|2017-10-03 09:30,3,32.66,32.67,32.61,32.64,4547
20171201|2017-10-03 10:00,3,32.65,32.67,32.6,32.62,4153
20171201|2017-10-03 10:30,3,32.62,32.64,32.6,32.62,2247
20171201|2017-10-03 11:00,3,32.62,32.62,32.51,32.57,6196
20171201|2017-10-03 11:30,3,32.56,32.57,32.52,32.56,2882
20171201|2017-10-03 12:00,3,32.56,32.68,32.56,32.66,4004
20171201|2017-10-03 12:30,3,32.67,32.68,32.62,32.68,3290
20171201|2017-10-03 13:00,3,32.67,32.81,32.66,32.73,9824
20171201|2017-10-03 19:00,4,32.69,32.81,32.69,32.74,1736
20171201|2017-10-03 19:30,4,32.73,32.75,32.72,32.72,302
20171201|2017-10-03 20:00,4,32.72,32.72,32.71,32.71,164
20171201|2017-10-03 20:30,4,32.71,32.74,32.71,32.72,600
20171201|2017-10-03 21:00,4,32.72,32.75,32.71,32.74,416
20171201|2017-10-03 21:30,4,32.74,32.76,32.73,32.75,332
20171201|2017-10-03 22:00,4,32.75,32.79,32.75,32.77,262
20171201|2017-10-03 22:30,4,32.77,32.83,32.77,32.82,970
20171201|2017-10-03 23:00,4,32.81,32.83,32.8,32.82,206
20171201|2017-10-03 23:30,4,32.82,32.82,32.79,32.79,68
20171201|2017-10-04 00:00,4,32.79,32.8,32.79,32.8,76
20171201|2017-10-04 00:30,4,32.79,32.79,32.77,32.78,108
20171201|2017-10-04 01:00,4,32.79,32.79,32.78,32.79,46
20171201|2017-10-04 01:30,4,32.8,32.82,32.8,32.81,298
20171201|2017-10-04 02:00,4,32.82,32.85,32.81,32.84,934
20171201|2017-10-04 02:30,4,32.84,32.9,32.83,32.83,1790
20171201|2017-10-04 03:00,4,32.83,32.98,32.83,32.95,2892
20171201|2017-10-04 03:30,4,32.94,33.05,32.94,32.99,3558
20171201|2017-10-04 04:00,4,33,33.07,32.94,32.95,1238
20171201|2017-10-04 04:30,4,32.95,33,32.95,32.96,972
20171201|2017-10-04 05:00,4,32.97,33.05,32.97,33.04,668
20171201|2017-10-04 05:30,4,33.04,33.12,33.04,33.07,1746
20171201|2017-10-04 06:00,4,33.08,33.09,33.05,33.06,508
20171201|2017-10-04 06:30,4,33.05,33.07,33.01,33.02,756
20171201|2017-10-04 07:00,4,33.03,33.08,33.01,33.05,1162
20171201|2017-10-04 07:30,4,33.06,33.08,33.04,33.05,610
20171201|2017-10-04 08:30,4,33.03,33.03,32.92,32.94,7011
20171201|2017-10-04 09:00,4,32.94,32.96,32.88,32.93,2616
20171201|2017-10-04 09:30,4,32.93,33,32.92,32.95,3061
20171201|2017-10-04 10:00,4,32.94,33.03,32.94,32.97,5136
20171201|2017-10-04 10:30,4,32.97,33.04,32.95,33.02,4670
20171201|2017-10-04 11:00,4,33.02,33.05,32.99,33.01,4605
20171201|2017-10-04 11:30,4,33.01,33.11,33,33.08,9052
20171201|2017-10-04 12:00,4,33.08,33.16,33.06,33.13,4444
20171201|2017-10-04 12:30,4,33.13,33.17,33.12,33.13,4548
20171201|2017-10-04 13:00,4,33.13,33.25,33.11,33.2,10442
20171201|2017-10-04 19:00,5,33.21,33.33,33.21,33.31,2158
20171201|2017-10-04 19:30,5,33.31,33.41,33.3,33.41,1286
20171201|2017-10-04 20:00,5,33.41,33.41,33.35,33.39,838
20171201|2017-10-04 20:30,5,33.39,33.44,33.39,33.39,550
20171201|2017-10-04 21:00,5,33.38,33.42,33.38,33.41,212
20171201|2017-10-04 21:30,5,33.41,33.44,33.4,33.44,554
20171201|2017-10-04 22:00,5,33.43,33.44,33.41,33.42,424
20171201|2017-10-04 22:30,5,33.41,33.44,33.4,33.42,390
20171201|2017-10-04 23:00,5,33.42,33.44,33.4,33.43,138
20171201|2017-10-04 23:30,5,33.42,33.42,33.4,33.42,190
20171201|2017-10-05 00:00,5,33.43,33.45,33.43,33.44,194
20171201|2017-10-05 00:30,5,33.44,33.44,33.43,33.44,116
20171201|2017-10-05 01:00,5,33.44,33.44,33.4,33.42,356
20171201|2017-10-05 01:30,5,33.43,33.43,33.31,33.36,2296
20171201|2017-10-05 02:00,5,33.35,33.42,33.35,33.42,694
20171201|2017-10-05 02:30,5,33.42,33.44,33.37,33.38,986
20171201|2017-10-05 03:00,5,33.38,33.4,33.36,33.38,344
20171201|2017-10-05 03:30,5,33.38,33.39,33.34,33.34,810
20171201|2017-10-05 04:00,5,33.34,33.36,33.2,33.28,2000
20171201|2017-10-05 04:30,5,33.28,33.29,33.21,33.26,1024
20171201|2017-10-05 05:00,5,33.26,33.27,33.24,33.27,232
20171201|2017-10-05 05:30,5,33.27,33.28,33.25,33.28,132
20171201|2017-10-05 06:00,5,33.28,33.31,33.27,33.29,656
20171201|2017-10-05 06:30,5,33.28,33.3,33.25,33.26,350
20171201|2017-10-05 07:00,5,33.25,33.3,33.25,33.27,534
20171201|2017-10-05 07:30,5,33.26,33.27,33.22,33.23,292
20171201|2017-10-05 08:30,5,33.27,33.32,33.13,33.19,10784
20171201|2017-10-05 09:00,5,33.19,33.27,33.18,33.21,6142
20171201|2017-10-05 09:30,5,33.21,33.24,33.13,33.14,5786
20171201|2017-10-05 10:00,5,33.14,33.18,33.11,33.15,6576
20171201|2017-10-05 10:30,5,33.15,33.21,33.03,33.05,8095
20171201|2017-10-05 11:00,5,33.06,33.08,32.92,32.93,7442
20171201|2017-10-05 11:30,5,32.92,33.05,32.92,33.04,3875
20171201|2017-10-05 12:00,5,33.04,33.08,33,33.02,1328
20171201|2017-10-05 12:30,5,33.02,33.11,33.01,33.08,3068
20171201|2017-10-05 13:00,5,33.09,33.1,32.95,32.96,4733
20171201|2017-10-05 19:00,6,32.97,32.98,32.96,32.97,430
20171201|2017-10-05 19:30,6,32.96,33,32.96,33,136
20171201|2017-10-05 20:00,6,32.99,33,32.96,32.96,196
20171201|2017-10-05 20:30,6,32.97,32.97,32.96,32.96,72
20171201|2017-10-05 21:00,6,32.96,32.98,32.96,32.97,57
20171201|2017-10-05 21:30,6,32.98,33.02,32.96,33,238
20171201|2017-10-05 22:00,6,33,33.04,32.98,32.98,167
20171201|2017-10-05 22:30,6,32.99,33.02,32.98,33.01,87
20171201|2017-10-05 23:00,6,33.01,33.01,32.99,32.99,52
20171201|2017-10-05 23:30,6,32.99,33.01,32.99,33,128
20171201|2017-10-06 00:00,6,33,33,32.98,32.98,24
20171201|2017-10-06 00:30,6,32.98,32.99,32.95,32.98,305
20171201|2017-10-06 01:00,6,32.98,33,32.97,32.98,45
20171201|2017-10-06 01:30,6,32.98,32.98,32.94,32.94,126
20171201|2017-10-06 02:00,6,32.94,32.98,32.9,32.98,514
20171201|2017-10-06 02:30,6,32.98,33,32.95,33,167
20171201|2017-10-06 03:00,6,33,33,32.97,33,45
20171201|2017-10-06 03:30,6,32.99,33.02,32.98,33.01,208
20171201|2017-10-06 04:00,6,33.02,33.06,33.01,33.02,276
20171201|2017-10-06 04:30,6,33.02,33.06,33.02,33.04,290
20171201|2017-10-06 05:00,6,33.05,33.07,33.03,33.04,107
20171201|2017-10-06 05:30,6,33.04,33.05,33.02,33.02,75
20171201|2017-10-06 06:00,6,33.03,33.07,33.03,33.07,186
20171201|2017-10-06 06:30,6,33.07,33.14,33.07,33.11,363
20171201|2017-10-06 07:00,6,33.11,33.18,33.1,33.16,602
20171201|2017-10-06 07:30,6,33.16,33.16,33.09,33.1,451
20171201|2017-10-06 08:30,6,33.12,33.14,32.92,32.98,4617
20171201|2017-10-06 09:00,6,32.98,33,32.8,32.81,3461
20171201|2017-10-06 09:30,6,32.81,32.89,32.78,32.88,2446
20171201|2017-10-06 10:00,6,32.88,32.93,32.76,32.85,2740
20171201|2017-10-06 10:30,6,32.85,32.99,32.82,32.94,2886
20171201|2017-10-06 11:00,6,32.93,33,32.89,32.94,2492
20171201|2017-10-06 11:30,6,32.94,32.97,32.89,32.94,1799
20171201|2017-10-06 12:00,6,32.93,32.93,32.87,32.89,1102
20171201|2017-10-06 12:30,6,32.89,32.9,32.8,32.89,1818
20171201|2017-10-06 13:00,6,32.89,33.05,32.81,33.01,5055
20171201|2017-10-08 19:00,9,33.01,33.11,33.01,33.06,572
20171201|2017-10-08 19:30,9,33.05,33.14,33.05,33.14,304
20171201|2017-10-08 20:00,9,33.13,33.21,33.08,33.14,617
20171201|2017-10-08 20:30,9,33.13,33.16,33.11,33.13,434
20171201|2017-10-08 21:00,9,33.13,33.15,33.12,33.14,123
20171201|2017-10-08 21:30,9,33.15,33.17,33.09,33.1,900
20171201|2017-10-08 22:00,9,33.09,33.1,33.09,33.09,144
20171201|2017-10-08 22:30,9,33.09,33.11,33.09,33.11,123
20171201|2017-10-08 23:00,9,33.12,33.13,33.11,33.11,37
20171201|2017-10-08 23:30,9,33.11,33.11,33.09,33.09,48
20171201|2017-10-09 00:00,9,33.1,33.11,33.09,33.1,45
20171201|2017-10-09 00:30,9,33.11,33.15,33.09,33.12,335
20171201|2017-10-09 01:00,9,33.11,33.14,33.1,33.1,179
20171201|2017-10-09 01:30,9,33.11,33.15,33.11,33.12,387
20171201|2017-10-09 02:00,9,33.12,33.12,33,33,368
20171201|2017-10-09 02:30,9,33,33.04,32.97,33.03,576
20171201|2017-10-09 03:00,9,33.03,33.07,33,33.07,318
20171201|2017-10-09 03:30,9,33.08,33.08,33.05,33.05,446
20171201|2017-10-09 04:00,9,33.04,33.14,33.04,33.13,526
20171201|2017-10-09 04:30,9,33.13,33.16,33.09,33.09,391
20171201|2017-10-09 05:00,9,33.1,33.11,33.08,33.1,205
20171201|2017-10-09 05:30,9,33.1,33.11,33.06,33.07,148
20171201|2017-10-09 06:00,9,33.08,33.09,33.08,33.09,95
20171201|2017-10-09 06:30,9,33.08,33.11,33.07,33.1,412
20171201|2017-10-09 07:00,9,33.11,33.11,33.06,33.07,213
20171201|2017-10-09 07:30,9,33.07,33.11,33.06,33.08,182
20171201|2017-10-09 08:30,9,33.11,33.16,33.03,33.08,3762
20171201|2017-10-09 09:00,9,33.08,33.13,32.97,33.02,2410
20171201|2017-10-09 09:30,9,33.02,33.17,33.01,33.1,2508
20171201|2017-10-09 10:00,9,33.1,33.14,33.07,33.09,2025
20171201|2017-10-09 10:30,9,33.09,33.16,33.08,33.11,1627
20171201|2017-10-09 11:00,9,33.11,33.24,33.11,33.22,2340
20171201|2017-10-09 11:30,9,33.21,33.27,33.19,33.25,1744
20171201|2017-10-09 12:00,9,33.24,33.3,33.21,33.27,1674
20171201|2017-10-09 12:30,9,33.28,33.29,33.19,33.24,2278
20171201|2017-10-09 13:00,9,33.23,33.29,33.13,33.23,3959
20171201|2017-10-09 19:00,10,33.22,33.23,33.17,33.21,158
20171201|2017-10-09 19:30,10,33.22,33.25,33.18,33.21,427
20171201|2017-10-09 20:00,10,33.21,33.22,33.17,33.21,717
20171201|2017-10-09 20:30,10,33.2,33.24,33.18,33.2,336
20171201|2017-10-09 21:00,10,33.2,33.22,33.19,33.21,111
20171201|2017-10-09 21:30,10,33.2,33.22,33.16,33.2,401
20171201|2017-10-09 22:00,10,33.2,33.21,33.14,33.17,286
20171201|2017-10-09 22:30,10,33.17,33.17,33.16,33.17,42
20171201|2017-10-09 23:00,10,33.17,33.19,33.16,33.19,68
20171201|2017-10-09 23:30,10,33.19,33.19,33.11,33.13,573
20171201|2017-10-10 00:00,10,33.13,33.17,33.13,33.17,37
20171201|2017-10-10 00:30,10,33.17,33.2,33.15,33.17,319
20171201|2017-10-10 01:00,10,33.18,33.2,33.15,33.2,319
20171201|2017-10-10 01:30,10,33.2,33.2,33.15,33.16,135
20171201|2017-10-10 02:00,10,33.16,33.16,33.14,33.15,192
20171201|2017-10-10 02:30,10,33.14,33.15,33.12,33.14,259
20171201|2017-10-10 03:00,10,33.14,33.15,33.07,33.09,659
20171201|2017-10-10 03:30,10,33.08,33.11,33.06,33.07,587
20171201|2017-10-10 04:00,10,33.07,33.11,33.06,33.08,318
20171201|2017-10-10 04:30,10,33.08,33.08,33.01,33.07,886
20171201|2017-10-10 05:00,10,33.07,33.08,33.07,33.08,65
20171201|2017-10-10 05:30,10,33.08,33.09,33.08,33.08,89
20171201|2017-10-10 06:00,10,33.08,33.1,33.04,33.06,170
20171201|2017-10-10 06:30,10,33.07,33.1,33.06,33.07,197
20171201|2017-10-10 07:00,10,33.07,33.14,33.07,33.14,269
20171201|2017-10-10 07:30,10,33.13,33.13,33.11,33.11,235
20171201|2017-10-10 08:30,10,33.15,33.24,33.09,33.13,5969
20171201|2017-10-10 09:00,10,33.13,33.17,33.12,33.14,1859
20171201|2017-10-10 09:30,10,33.14,33.18,33.09,33.13,2332
20171201|2017-10-10 10:00,10,33.14,33.16,33.11,33.14,2225
20171201|2017-10-10 10:30,10,33.15,33.15,33.07,33.09,2134
20171201|2017-10-10 11:00,10,33.09,33.09,33.03,33.03,1794
20171201|2017-10-10 11:30,10,33.03,33.05,33,33.03,2075
20171201|2017-10-10 12:00,10,33.02,33.07,33,33.04,2045
20171201|2017-10-10 12:30,10,33.04,33.09,33.04,33.06,1342
20171201|2017-10-10 13:00,10,33.06,33.15,33.05,33.14,2594
20171201|2017-10-10 19:00,11,33.12,33.15,33.11,33.14,197
20171201|2017-10-10 19:30,11,33.15,33.15,33.13,33.14,53
20171201|2017-10-10 20:00,11,33.14,33.15,33.06,33.07,403
20171201|2017-10-10 20:30,11,33.08,33.17,33.06,33.16,176
20171201|2017-10-10 21:00,11,33.17,33.17,33.11,33.12,241
20171201|2017-10-10 21:30,11,33.11,33.15,33.1,33.13,96
20171201|2017-10-10 22:00,11,33.13,33.21,33.13,33.19,136
20171201|2017-10-10 22:30,11,33.19,33.22,33.17,33.2,329
20171201|2017-10-10 23:00,11,33.19,33.19,33.13,33.15,95
20171201|2017-10-10 23:30,11,33.16,33.16,33.14,33.16,27
20171201|2017-10-11 00:00,11,33.17,33.18,33.16,33.16,50
20171201|2017-10-11 00:30,11,33.17,33.17,33.15,33.15,45
20171201|2017-10-11 01:00,11,33.15,33.2,33.15,33.17,187
20171201|2017-10-11 01:30,11,33.17,33.18,33.06,33.09,482
20171201|2017-10-11 02:00,11,33.08,33.08,33.04,33.04,299
20171201|2017-10-11 02:30,11,33.07,33.1,33.04,33.08,127
20171201|2017-10-11 03:00,11,33.07,33.1,33.06,33.09,93
20171201|2017-10-11 03:30,11,33.09,33.11,33.04,33.04,160
20171201|2017-10-11 04:00,11,33.05,33.08,33.03,33.07,441
20171201|2017-10-11 04:30,11,33.07,33.1,33.06,33.09,156
20171201|2017-10-11 05:00,11,33.08,33.12,33.08,33.11,121
20171201|2017-10-11 05:30,11,33.11,33.11,33.09,33.11,70
20171201|2017-10-11 06:00,11,33.1,33.15,33.09,33.15,90
20171201|2017-10-11 06:30,11,33.15,33.16,33.11,33.13,197
20171201|2017-10-11 07:00,11,33.13,33.16,33.13,33.14,118
20171201|2017-10-11 07:30,11,33.13,33.14,33.13,33.13,70
20171201|2017-10-11 08:30,11,33.16,33.39,33.13,33.29,6598
20171201|2017-10-11 09:00,11,33.3,33.33,33.23,33.24,1535
20171201|2017-10-11 09:30,11,33.23,33.25,33.13,33.18,2578
20171201|2017-10-11 10:00,11,33.17,33.23,33.15,33.18,2012
20171201|2017-10-11 10:30,11,33.19,33.21,33.14,33.14,1119
20171201|2017-10-11 11:00,11,33.15,33.21,33.14,33.19,1206
20171201|2017-10-11 11:30,11,33.19,33.22,33.17,33.19,834
20171201|2017-10-11 12:00,11,33.19,33.2,33.16,33.17,1082
20171201|2017-10-11 12:30,11,33.17,33.2,33.17,33.17,1671
20171201|2017-10-11 13:00,11,33.18,33.19,33.14,33.16,2029
20171201|2017-10-11 19:00,12,33.15,33.19,33.15,33.17,408
20171201|2017-10-11 19:30,12,33.17,33.18,33.16,33.16,65
20171201|2017-10-11 20:00,12,33.15,33.17,33.12,33.16,137
20171201|2017-10-11 20:30,12,33.15,33.17,33.12,33.17,396
20171201|2017-10-11 21:00,12,33.18,33.26,33.17,33.23,275
20171201|2017-10-11 21:30,12,33.23,33.25,33.22,33.23,110
20171201|2017-10-11 22:00,12,33.24,33.26,33.23,33.24,116
20171201|2017-10-11 22:30,12,33.25,33.26,33.25,33.25,16
20171201|2017-10-11 23:00,12,33.26,33.27,33.26,33.27,332
20171201|2017-10-11 23:30,12,33.27,33.29,33.26,33.29,124
20171201|2017-10-12 00:00,12,33.29,33.31,33.28,33.28,104
20171201|2017-10-12 00:30,12,33.29,33.32,33.28,33.31,122
20171201|2017-10-12 01:00,12,33.31,33.38,33.3,33.37,886
20171201|2017-10-12 01:30,12,33.37,33.42,33.35,33.39,597
20171201|2017-10-12 02:00,12,33.39,33.4,33.35,33.38,471
20171201|2017-10-12 02:30,12,33.37,33.44,33.33,33.36,1017
20171201|2017-10-12 03:00,12,33.36,33.36,33.33,33.35,226
20171201|2017-10-12 03:30,12,33.36,33.38,33.35,33.36,201
20171201|2017-10-12 04:00,12,33.36,33.39,33.36,33.36,234
20171201|2017-10-12 04:30,12,33.37,33.38,33.33,33.35,383
20171201|2017-10-12 05:00,12,33.35,33.35,33.31,33.31,221
20171201|2017-10-12 05:30,12,33.31,33.32,33.3,33.31,446
20171201|2017-10-12 06:00,12,33.31,33.32,33.3,33.32,149
20171201|2017-10-12 06:30,12,33.31,33.35,33.31,33.33,129
20171201|2017-10-12 07:00,12,33.34,33.36,33.31,33.32,161
20171201|2017-10-12 07:30,12,33.32,33.36,33.32,33.36,83
20171201|2017-10-12 08:30,12,33.34,33.34,33.13,33.2,5387
20171201|2017-10-12 09:00,12,33.2,33.21,33.11,33.12,2199
20171201|2017-10-12 09:30,12,33.11,33.12,32.9,33.01,5920
20171201|2017-10-12 10:00,12,33.01,33.01,32.95,32.98,3143
20171201|2017-10-12 10:30,12,32.98,32.99,32.87,32.95,3938
20171201|2017-10-12 11:00,12,32.89,33.52,32.85,33.42,19328
20171201|2017-10-12 11:30,12,33.41,33.44,33.15,33.19,6286
20171201|2017-10-12 12:00,12,33.19,33.28,33.15,33.2,2592
20171201|2017-10-12 12:30,12,33.21,33.3,33.15,33.29,2166
20171201|2017-10-12 13:00,12,33.29,33.35,33.19,33.34,4228
20171201|2017-10-12 19:00,13,33.22,33.29,33.22,33.28,388
20171201|2017-10-12 19:30,13,33.28,33.32,33.26,33.31,275
20171201|2017-10-12 20:00,13,33.3,33.44,33.3,33.41,1128
20171201|2017-10-12 20:30,13,33.4,33.42,33.4,33.41,195
20171201|2017-10-12 21:00,13,33.41,33.41,33.39,33.4,69
20171201|2017-10-12 21:30,13,33.4,33.41,33.34,33.37,398
20171201|2017-10-12 22:00,13,33.36,33.45,33.36,33.41,511
20171201|2017-10-12 22:30,13,33.41,33.44,33.41,33.44,13
20171201|2017-10-12 23:00,13,33.44,33.45,33.44,33.45,27
20171201|2017-10-12 23:30,13,33.45,33.47,33.45,33.45,88
20171201|2017-10-13 00:00,13,33.45,33.45,33.44,33.44,88
20171201|2017-10-13 00:30,13,33.45,33.5,33.45,33.5,187
20171201|2017-10-13 01:00,13,33.49,33.6,33.48,33.56,744
20171201|2017-10-13 01:30,13,33.56,33.57,33.53,33.55,261
20171201|2017-10-13 02:00,13,33.56,33.7,33.55,33.66,2186
20171201|2017-10-13 02:30,13,33.66,33.72,33.64,33.69,1521
20171201|2017-10-13 03:00,13,33.7,33.71,33.65,33.65,246
20171201|2017-10-13 03:30,13,33.65,33.65,33.54,33.63,672
20171201|2017-10-13 04:00,13,33.64,33.64,33.6,33.61,127
20171201|2017-10-13 04:30,13,33.61,33.66,33.6,33.65,255
20171201|2017-10-13 05:00,13,33.66,33.7,33.62,33.66,316
20171201|2017-10-13 05:30,13,33.65,33.7,33.64,33.69,306
20171201|2017-10-13 06:00,13,33.69,33.69,33.65,33.65,300
20171201|2017-10-13 06:30,13,33.65,33.69,33.64,33.69,371
20171201|2017-10-13 07:00,13,33.7,33.71,33.64,33.7,715
20171201|2017-10-13 07:30,13,33.7,33.73,33.7,33.72,548
20171201|2017-10-13 08:30,13,33.71,33.84,33.6,33.79,10998
20171201|2017-10-13 09:00,13,33.8,33.8,33.65,33.71,2165
20171201|2017-10-13 09:30,13,33.72,33.77,33.66,33.66,3009
20171201|2017-10-13 10:00,13,33.66,33.74,33.63,33.67,2614
20171201|2017-10-13 10:30,13,33.66,33.7,33.63,33.63,2425
20171201|2017-10-13 11:00,13,33.64,33.7,33.62,33.65,2239
20171201|2017-10-13 11:30,13,33.65,33.67,33.62,33.64,1425
20171201|2017-10-13 12:00,13,33.64,33.68,33.61,33.68,1795
20171201|2017-10-13 12:30,13,33.68,33.74,33.65,33.68,1906
20171201|2017-10-13 13:00,13,33.67,33.74,33.61,33.71,3499
20171201|2017-10-15 19:00,16,33.6,33.8,33.6,33.76,1094
20171201|2017-10-15 19:30,16,33.77,33.81,33.75,33.75,369
20171201|2017-10-15 20:00,16,33.75,33.76,33.66,33.66,362
20171201|2017-10-15 20:30,16,33.66,33.68,33.62,33.63,130
20171201|2017-10-15 21:00,16,33.64,33.66,33.64,33.65,38
20171201|2017-10-15 21:30,16,33.65,33.71,33.64,33.68,139
20171201|2017-10-15 22:00,16,33.67,33.72,33.67,33.71,70
20171201|2017-10-15 22:30,16,33.71,33.71,33.67,33.68,37
20171201|2017-10-15 23:00,16,33.68,33.7,33.67,33.7,23
20171201|2017-10-15 23:30,16,33.69,33.71,33.68,33.69,53
20171201|2017-10-16 00:00,16,33.69,33.71,33.69,33.7,12
20171201|2017-10-16 00:30,16,33.7,33.72,33.67,33.71,234
20171201|2017-10-16 01:00,16,33.71,33.74,33.71,33.72,146
20171201|2017-10-16 01:30,16,33.73,33.76,33.7,33.76,342
20171201|2017-10-16 02:00,16,33.75,33.78,33.74,33.75,174
20171201|2017-10-16 02:30,16,33.75,33.75,33.72,33.74,77
20171201|2017-10-16 03:00,16,33.74,33.74,33.72,33.73,96
20171201|2017-10-16 03:30,16,33.73,33.73,33.64,33.64,313
20171201|2017-10-16 04:00,16,33.64,33.64,33.6,33.61,367
20171201|2017-10-16 04:30,16,33.61,33.64,33.58,33.64,242
20171201|2017-10-16 05:00,16,33.63,33.63,33.61,33.63,67
20171201|2017-10-16 05:30,16,33.63,33.66,33.61,33.64,227
20171201|2017-10-16 06:00,16,33.64,33.66,33.63,33.64,148
20171201|2017-10-16 06:30,16,33.64,33.71,33.63,33.71,298
20171201|2017-10-16 07:00,16,33.71,33.71,33.67,33.69,208
20171201|2017-10-16 07:30,16,33.69,33.73,33.68,33.73,129
20171201|2017-10-16 08:30,16,33.7,33.91,33.68,33.86,5816
20171201|2017-10-16 09:00,16,33.87,33.89,33.68,33.69,3398
20171201|2017-10-16 09:30,16,33.7,33.75,33.65,33.7,2463
20171201|2017-10-16 10:00,16,33.7,33.77,33.7,33.73,2002
20171201|2017-10-16 10:30,16,33.73,33.78,33.71,33.74,1978
20171201|2017-10-16 11:00,16,33.75,33.76,33.57,33.65,4405
20171201|2017-10-16 11:30,16,33.65,33.69,33.62,33.64,1759
20171201|2017-10-16 12:00,16,33.64,33.74,33.61,33.74,1459
20171201|2017-10-16 12:30,16,33.74,33.75,33.7,33.71,1587
20171201|2017-10-16 13:00,16,33.7,33.72,33.55,33.61,3210
20171201|2017-10-16 19:00,17,33.66,33.67,33.61,33.64,525
20171201|2017-10-16 19:30,17,33.63,33.66,33.63,33.64,67
20171201|2017-10-16 20:00,17,33.63,33.66,33.62,33.65,122
20171201|2017-10-16 20:30,17,33.65,33.65,33.61,33.61,103
20171201|2017-10-16 21:00,17,33.61,33.66,33.61,33.61,334
20171201|2017-10-16 21:30,17,33.62,33.69,33.61,33.65,231
20171201|2017-10-16 22:00,17,33.65,33.69,33.65,33.67,122
20171201|2017-10-16 22:30,17,33.67,33.7,33.65,33.66,273
20171201|2017-10-16 23:00,17,33.66,33.67,33.66,33.67,28
20171201|2017-10-16 23:30,17,33.67,33.67,33.67,33.67,3
20171201|2017-10-17 00:00,17,33.67,33.67,33.66,33.66,21
20171201|2017-10-17 00:30,17,33.66,33.7,33.66,33.69,148
20171201|2017-10-17 01:00,17,33.7,33.74,33.69,33.69,541
20171201|2017-10-17 01:30,17,33.69,33.7,33.67,33.69,519
20171201|2017-10-17 02:00,17,33.69,33.69,33.63,33.63,433
20171201|2017-10-17 02:30,17,33.64,33.65,33.62,33.64,96
20171201|2017-10-17 03:00,17,33.64,33.64,33.5,33.55,1057
20171201|2017-10-17 03:30,17,33.55,33.59,33.5,33.58,382
20171201|2017-10-17 04:00,17,33.58,33.58,33.57,33.57,125
20171201|2017-10-17 04:30,17,33.58,33.58,33.5,33.52,254
20171201|2017-10-17 05:00,17,33.53,33.56,33.5,33.54,143
20171201|2017-10-17 05:30,17,33.53,33.57,33.51,33.54,241
20171201|2017-10-17 06:00,17,33.53,33.56,33.46,33.47,503
20171201|2017-10-17 06:30,17,33.47,33.48,33.43,33.46,646
20171201|2017-10-17 07:00,17,33.46,33.51,33.46,33.47,339
20171201|2017-10-17 07:30,17,33.47,33.49,33.47,33.49,192
20171201|2017-10-17 08:30,17,33.48,33.5,33.35,33.46,5062
20171201|2017-10-17 09:00,17,33.46,33.52,33.41,33.49,3098
20171201|2017-10-17 09:30,17,33.5,33.6,33.5,33.58,2858
20171201|2017-10-17 10:00,17,33.58,33.67,33.55,33.67,3092
20171201|2017-10-17 10:30,17,33.67,33.69,33.6,33.62,2089
20171201|2017-10-17 11:00,17,33.62,33.63,33.57,33.59,1329
20171201|2017-10-17 11:30,17,33.59,33.6,33.51,33.56,1265
20171201|2017-10-17 12:00,17,33.57,33.57,33.51,33.54,958
20171201|2017-10-17 12:30,17,33.53,33.58,33.51,33.57,1774
20171201|2017-10-17 13:00,17,33.57,33.64,33.55,33.64,2841
20171201|2017-10-17 19:00,18,33.59,33.68,33.58,33.66,1105
20171201|2017-10-17 19:30,18,33.65,33.66,33.61,33.62,72
20171201|2017-10-17 20:00,18,33.62,33.65,33.61,33.64,122
20171201|2017-10-17 20:30,18,33.63,33.66,33.63,33.63,48
20171201|2017-10-17 21:00,18,33.63,33.65,33.62,33.62,78
20171201|2017-10-17 21:30,18,33.62,33.64,33.6,33.61,112
20171201|2017-10-17 22:00,18,33.62,33.64,33.62,33.64,30
20171201|2017-10-17 22:30,18,33.64,33.65,33.64,33.64,24
20171201|2017-10-17 23:00,18,33.64,33.65,33.64,33.65,4
20171201|2017-10-17 23:30,18,33.65,33.65,33.64,33.65,5
20171201|2017-10-18 00:00,18,33.65,33.65,33.6,33.6,121
20171201|2017-10-18 00:30,18,33.6,33.61,33.55,33.56,431
20171201|2017-10-18 01:00,18,33.56,33.58,33.54,33.56,398
20171201|2017-10-18 01:30,18,33.56,33.57,33.53,33.54,209
20171201|2017-10-18 02:00,18,33.55,33.57,33.53,33.55,210
20171201|2017-10-18 02:30,18,33.54,33.54,33.5,33.5,440
20171201|2017-10-18 03:00,18,33.5,33.53,33.48,33.52,540
20171201|2017-10-18 03:30,18,33.52,33.53,33.5,33.53,89
20171201|2017-10-18 04:00,18,33.52,33.53,33.51,33.52,36
20171201|2017-10-18 04:30,18,33.52,33.53,33.48,33.49,266
20171201|2017-10-18 05:00,18,33.49,33.52,33.49,33.52,95
20171201|2017-10-18 05:30,18,33.51,33.55,33.5,33.5,163
20171201|2017-10-18 06:00,18,33.5,33.54,33.48,33.53,150
20171201|2017-10-18 06:30,18,33.54,33.6,33.53,33.53,297
20171201|2017-10-18 07:00,18,33.53,33.54,33.52,33.53,281
20171201|2017-10-18 07:30,18,33.52,33.54,33.52,33.52,83
20171201|2017-10-18 08:30,18,33.53,33.67,33.53,33.58,2928
20171201|2017-10-18 09:00,18,33.58,33.6,33.52,33.56,1823
20171201|2017-10-18 09:30,18,33.57,33.6,33.54,33.55,1726
20171201|2017-10-18 10:00,18,33.54,33.55,33.43,33.48,2621
20171201|2017-10-18 10:30,18,33.48,33.48,33.42,33.46,1621
20171201|2017-10-18 11:00,18,33.45,33.5,33.42,33.43,1809
20171201|2017-10-18 11:30,18,33.43,33.43,33.3,33.32,3732
20171201|2017-10-18 12:00,18,33.33,33.41,33.33,33.38,2350
20171201|2017-10-18 12:30,18,33.39,33.42,33.36,33.4,1264
20171201|2017-10-18 13:00,18,33.39,33.46,33.35,33.37,4338
20171201|2017-10-18 19:00,19,33.43,33.56,33.43,33.54,1911
20171201|2017-10-18 19:30,19,33.55,33.6,33.54,33.59,853
20171201|2017-10-18 20:00,19,33.59,33.66,33.58,33.58,1015
20171201|2017-10-18 20:30,19,33.58,33.6,33.56,33.56,325
20171201|2017-10-18 21:00,19,33.57,33.58,33.54,33.55,201
20171201|2017-10-18 21:30,19,33.55,33.56,33.48,33.49,367
20171201|2017-10-18 22:00,19,33.49,33.53,33.48,33.49,414
20171201|2017-10-18 22:30,19,33.48,33.49,33.45,33.47,374
20171201|2017-10-18 23:00,19,33.47,33.52,33.47,33.51,22
20171201|2017-10-18 23:30,19,33.51,33.54,33.51,33.54,37
20171201|2017-10-19 00:00,19,33.55,33.55,33.53,33.53,41
20171201|2017-10-19 00:30,19,33.53,33.53,33.48,33.49,221
20171201|2017-10-19 01:00,19,33.49,33.5,33.49,33.49,77
20171201|2017-10-19 01:30,19,33.5,33.51,33.36,33.37,1683
20171201|2017-10-19 02:00,19,33.38,33.42,33.28,33.35,1019
20171201|2017-10-19 02:30,19,33.35,33.38,33.32,33.34,157
20171201|2017-10-19 03:00,19,33.33,33.35,33.28,33.33,347
20171201|2017-10-19 03:30,19,33.33,33.38,33.3,33.32,714
20171201|2017-10-19 04:00,19,33.32,33.36,33.3,33.33,363
20171201|2017-10-19 04:30,19,33.33,33.39,33.33,33.36,274
20171201|2017-10-19 05:00,19,33.36,33.42,33.34,33.4,363
20171201|2017-10-19 05:30,19,33.4,33.47,33.4,33.46,488
20171201|2017-10-19 06:00,19,33.45,33.45,33.4,33.41,115
20171201|2017-10-19 06:30,19,33.41,33.46,33.4,33.46,235
20171201|2017-10-19 07:00,19,33.46,33.5,33.44,33.44,670
20171201|2017-10-19 07:30,19,33.45,33.47,33.44,33.46,446
20171201|2017-10-19 08:30,19,33.44,33.62,33.41,33.56,5356
20171201|2017-10-19 09:00,19,33.57,33.64,33.52,33.63,2569
20171201|2017-10-19 09:30,19,33.63,33.85,33.61,33.83,9025
20171201|2017-10-19 10:00,19,33.83,33.83,33.77,33.81,3997
20171201|2017-10-19 10:30,19,33.82,33.84,33.79,33.81,1791
20171201|2017-10-19 11:00,19,33.81,33.82,33.74,33.81,2023
20171201|2017-10-19 11:30,19,33.81,33.85,33.78,33.79,2448
20171201|2017-10-19 12:00,19,33.8,33.8,33.75,33.78,1469
20171201|2017-10-19 12:30,19,33.79,33.87,33.77,33.78,2193
20171201|2017-10-19 13:00,19,33.78,33.84,33.77,33.81,3177
20171201|2017-10-19 19:00,20,33.78,33.83,33.75,33.82,348
20171201|2017-10-19 19:30,20,33.82,33.87,33.8,33.83,531
20171201|2017-10-19 20:00,20,33.84,33.88,33.79,33.82,284
20171201|2017-10-19 20:30,20,33.82,33.83,33.77,33.83,390
20171201|2017-10-19 21:00,20,33.81,33.81,33.78,33.8,72
20171201|2017-10-19 21:30,20,33.8,33.81,33.72,33.76,645
20171201|2017-10-19 22:00,20,33.77,33.8,33.75,33.8,406
20171201|2017-10-19 22:30,20,33.79,33.8,33.78,33.8,112
20171201|2017-10-19 23:00,20,33.8,33.8,33.76,33.78,101
20171201|2017-10-19 23:30,20,33.78,33.78,33.76,33.78,62
20171201|2017-10-20 00:00,20,33.78,33.79,33.78,33.79,139
20171201|2017-10-20 00:30,20,33.79,33.96,33.79,33.9,1205
20171201|2017-10-20 01:00,20,33.9,33.91,33.88,33.91,79
20171201|2017-10-20 01:30,20,33.91,33.93,33.86,33.91,344
20171201|2017-10-20 02:00,20,33.91,33.92,33.84,33.87,271
20171201|2017-10-20 02:30,20,33.87,33.92,33.87,33.92,193
20171201|2017-10-20 03:00,20,33.91,33.97,33.91,33.92,858
20171201|2017-10-20 03:30,20,33.9,33.93,33.87,33.88,460
20171201|2017-10-20 04:00,20,33.88,33.9,33.84,33.89,665
20171201|2017-10-20 04:30,20,33.89,33.98,33.89,33.97,536
20171201|2017-10-20 05:00,20,33.97,33.99,33.95,33.98,282
20171201|2017-10-20 05:30,20,33.97,34,33.97,33.97,641
20171201|2017-10-20 06:00,20,33.98,34.03,33.97,34.01,416
20171201|2017-10-20 06:30,20,34.02,34.14,34.02,34.13,2403
20171201|2017-10-20 07:00,20,34.14,34.15,34.09,34.1,1110
20171201|2017-10-20 07:30,20,34.1,34.16,34.09,34.15,1457
20171201|2017-10-20 08:30,20,34.24,34.47,34.19,34.3,15811
20171201|2017-10-20 09:00,20,34.3,34.36,34.24,34.27,4052
20171201|2017-10-20 09:30,20,34.26,34.31,34.14,34.15,4730
20171201|2017-10-20 10:00,20,34.15,34.23,34.14,34.23,2857
20171201|2017-10-20 10:30,20,34.22,34.22,34.1,34.1,3557
20171201|2017-10-20 11:00,20,34.1,34.13,34.08,34.09,2414
20171201|2017-10-20 11:30,20,34.09,34.17,34.08,34.15,1964
20171201|2017-10-20 12:00,20,34.14,34.22,34.13,34.14,1458
20171201|2017-10-20 12:30,20,34.14,34.17,34.07,34.08,2496
20171201|2017-10-20 13:00,20,34.08,34.2,34.08,34.16,5566
20171201|2017-10-22 19:00,23,34.16,34.18,34.04,34.11,664
20171201|2017-10-22 19:30,23,34.11,34.11,34.07,34.08,240
20171201|2017-10-22 20:00,23,34.08,34.15,34.07,34.12,771
20171201|2017-10-22 20:30,23,34.13,34.13,34.1,34.12,228
20171201|2017-10-22 21:00,23,34.12,34.12,34.09,34.11,294
20171201|2017-10-22 21:30,23,34.1,34.12,34.07,34.08,412
20171201|2017-10-22 22:00,23,34.08,34.1,34.07,34.09,191
20171201|2017-10-22 22:30,23,34.09,34.13,34.09,34.11,197
20171201|2017-10-22 23:00,23,34.1,34.11,34.1,34.1,19
20171201|2017-10-22 23:30,23,34.11,34.12,34.08,34.11,128
20171201|2017-10-23 00:00,23,34.12,34.14,34.11,34.14,148
20171201|2017-10-23 00:30,23,34.15,34.22,34.15,34.17,300
20171201|2017-10-23 01:00,23,34.17,34.19,34.12,34.13,122
20171201|2017-10-23 01:30,23,34.13,34.19,34.12,34.18,276
20171201|2017-10-23 02:00,23,34.18,34.22,34.17,34.21,200
20171201|2017-10-23 02:30,23,34.22,34.23,34.19,34.22,189
20171201|2017-10-23 03:00,23,34.22,34.28,34.21,34.25,475
20171201|2017-10-23 03:30,23,34.25,34.32,34.25,34.29,900
20171201|2017-10-23 04:00,23,34.29,34.32,34.28,34.29,295
20171201|2017-10-23 04:30,23,34.29,34.37,34.28,34.37,822
20171201|2017-10-23 05:00,23,34.36,34.42,34.31,34.32,1138
20171201|2017-10-23 05:30,23,34.31,34.32,34.29,34.32,293
20171201|2017-10-23 06:00,23,34.31,34.33,34.3,34.33,185
20171201|2017-10-23 06:30,23,34.33,34.33,34.25,34.27,490
20171201|2017-10-23 07:00,23,34.27,34.29,34.25,34.28,185
20171201|2017-10-23 07:30,23,34.29,34.34,34.28,34.33,510
20171201|2017-10-23 08:30,23,34.22,34.42,34.21,34.34,7089
20171201|2017-10-23 09:00,23,34.35,34.42,34.31,34.38,3397
20171201|2017-10-23 09:30,23,34.39,34.44,34.35,34.37,2622
20171201|2017-10-23 10:00,23,34.36,34.48,34.33,34.43,4336
20171201|2017-10-23 10:30,23,34.45,34.64,34.44,34.6,6233
20171201|2017-10-23 11:00,23,34.59,34.6,34.5,34.54,2418
20171201|2017-10-23 11:30,23,34.55,34.58,34.48,34.48,2412
20171201|2017-10-23 12:00,23,34.48,34.51,34.45,34.49,1454
20171201|2017-10-23 12:30,23,34.49,34.6,34.46,34.56,2854
20171201|2017-10-23 13:00,23,34.55,34.65,34.54,34.56,5521
20171201|2017-10-23 19:00,24,34.62,34.65,34.48,34.64,1370
20171201|2017-10-23 19:30,24,34.64,34.65,34.58,34.61,303
20171201|2017-10-23 20:00,24,34.61,34.61,34.56,34.59,677
20171201|2017-10-23 20:30,24,34.58,34.59,34.54,34.57,330
20171201|2017-10-23 21:00,24,34.57,34.58,34.56,34.58,105
20171201|2017-10-23 21:30,24,34.58,34.65,34.58,34.63,529
20171201|2017-10-23 22:00,24,34.63,34.65,34.6,34.6,110
20171201|2017-10-23 22:30,24,34.61,34.64,34.61,34.64,53
20171201|2017-10-23 23:00,24,34.64,34.64,34.59,34.59,154
20171201|2017-10-23 23:30,24,34.59,34.61,34.59,34.6,125
20171201|2017-10-24 00:00,24,34.6,34.61,34.59,34.61,117
20171201|2017-10-24 00:30,24,34.6,34.6,34.53,34.57,335
20171201|2017-10-24 01:00,24,34.57,34.61,34.57,34.61,422
20171201|2017-10-24 01:30,24,34.61,34.62,34.6,34.62,257
20171201|2017-10-24 02:00,24,34.62,34.62,34.53,34.56,378
20171201|2017-10-24 02:30,24,34.56,34.57,34.5,34.51,433
20171201|2017-10-24 03:00,24,34.5,34.54,34.49,34.54,358
20171201|2017-10-24 03:30,24,34.53,34.54,34.51,34.52,216
20171201|2017-10-24 04:00,24,34.52,34.54,34.48,34.49,656
20171201|2017-10-24 04:30,24,34.49,34.5,34.46,34.48,514
20171201|2017-10-24 05:00,24,34.48,34.5,34.47,34.47,319
20171201|2017-10-24 05:30,24,34.48,34.49,34.47,34.48,146
20171201|2017-10-24 06:00,24,34.48,34.48,34.45,34.45,366
20171201|2017-10-24 06:30,24,34.45,34.45,34.42,34.44,290
20171201|2017-10-24 07:00,24,34.45,34.47,34.42,34.42,520
20171201|2017-10-24 07:30,24,34.43,34.45,34.42,34.43,329
20171201|2017-10-24 08:30,24,34.45,34.55,34.42,34.51,4680
20171201|2017-10-24 09:00,24,34.5,34.56,34.44,34.45,2587
20171201|2017-10-24 09:30,24,34.46,34.52,34.42,34.5,2573
20171201|2017-10-24 10:00,24,34.5,34.57,34.5,34.52,2841
20171201|2017-10-24 10:30,24,34.52,34.57,34.5,34.52,2995
20171201|2017-10-24 11:00,24,34.52,34.53,34.48,34.5,2006
20171201|2017-10-24 11:30,24,34.49,34.52,34.48,34.51,1473
20171201|2017-10-24 12:00,24,34.5,34.52,34.47,34.47,1183
20171201|2017-10-24 12:30,24,34.48,34.5,34.35,34.43,3503
20171201|2017-10-24 13:00,24,34.43,34.44,34.3,34.34,5720
20171201|2017-10-24 19:00,25,34.35,34.43,34.35,34.42,926
20171201|2017-10-24 19:30,25,34.41,34.46,34.41,34.43,815
20171201|2017-10-24 20:00,25,34.43,34.53,34.43,34.46,1267
20171201|2017-10-24 20:30,25,34.47,34.49,34.45,34.45,230
20171201|2017-10-24 21:00,25,34.45,34.46,34.44,34.44,110
20171201|2017-10-24 21:30,25,34.45,34.46,34.38,34.41,685
20171201|2017-10-24 22:00,25,34.43,34.52,34.43,34.51,557
20171201|2017-10-24 22:30,25,34.51,34.51,34.45,34.47,127
20171201|2017-10-24 23:00,25,34.48,34.49,34.44,34.45,171
20171201|2017-10-24 23:30,25,34.45,34.47,34.45,34.46,118
20171201|2017-10-25 00:00,25,34.46,34.46,34.45,34.46,97
20171201|2017-10-25 00:30,25,34.46,34.62,34.46,34.61,1662
20171201|2017-10-25 01:00,25,34.61,34.69,34.54,34.55,1763
20171201|2017-10-25 01:30,25,34.55,34.58,34.53,34.57,367
20171201|2017-10-25 02:00,25,34.58,34.65,34.5,34.62,882
20171201|2017-10-25 02:30,25,34.63,34.64,34.6,34.63,309
20171201|2017-10-25 03:00,25,34.62,34.63,34.58,34.62,335
20171201|2017-10-25 03:30,25,34.61,34.61,34.53,34.55,268
20171201|2017-10-25 04:00,25,34.55,34.6,34.53,34.54,329
20171201|2017-10-25 04:30,25,34.54,34.55,34.48,34.55,615
20171201|2017-10-25 05:00,25,34.56,34.59,34.55,34.57,187
20171201|2017-10-25 05:30,25,34.57,34.58,34.55,34.57,104
20171201|2017-10-25 06:00,25,34.56,34.61,34.54,34.58,452
20171201|2017-10-25 06:30,25,34.57,34.61,34.57,34.6,323
20171201|2017-10-25 07:00,25,34.6,34.61,34.56,34.6,431
20171201|2017-10-25 07:30,25,34.59,34.59,34.51,34.55,505
20171201|2017-10-25 08:30,25,34.54,34.62,34.31,34.34,8071
20171201|2017-10-25 09:00,25,34.33,34.4,34.26,34.29,5014
20171201|2017-10-25 09:30,25,34.29,34.33,34.2,34.29,3867
20171201|2017-10-25 10:00,25,34.29,34.39,34.28,34.32,2509
20171201|2017-10-25 10:30,25,34.33,34.33,34.28,34.31,1168
20171201|2017-10-25 11:00,25,34.31,34.35,34.27,34.33,1802
20171201|2017-10-25 11:30,25,34.32,34.38,34.3,34.37,1533
20171201|2017-10-25 12:00,25,34.37,34.38,34.32,34.37,1299
20171201|2017-10-25 12:30,25,34.38,34.4,34.33,34.37,1999
20171201|2017-10-25 13:00,25,34.37,34.37,34.24,34.25,3446
20171201|2017-10-25 19:00,26,34.3,34.33,34.29,34.29,405
20171201|2017-10-25 19:30,26,34.29,34.3,34.29,34.3,68
20171201|2017-10-25 20:00,26,34.3,34.36,34.29,34.36,742
20171201|2017-10-25 20:30,26,34.36,34.38,34.35,34.37,365
20171201|2017-10-25 21:00,26,34.38,34.42,34.38,34.4,409
20171201|2017-10-25 21:30,26,34.41,34.42,34.34,34.39,478
20171201|2017-10-25 22:00,26,34.4,34.44,34.37,34.43,448
20171201|2017-10-25 22:30,26,34.43,34.43,34.4,34.4,108
20171201|2017-10-25 23:00,26,34.4,34.42,34.39,34.4,91
20171201|2017-10-25 23:30,26,34.4,34.42,34.4,34.4,32
20171201|2017-10-26 00:00,26,34.4,34.42,34.4,34.42,28
20171201|2017-10-26 00:30,26,34.42,34.44,34.4,34.4,172
20171201|2017-10-26 01:00,26,34.4,34.41,34.39,34.4,49
20171201|2017-10-26 01:30,26,34.4,34.41,34.38,34.4,456
20171201|2017-10-26 02:00,26,34.4,34.41,34.3,34.3,596
20171201|2017-10-26 02:30,26,34.3,34.31,34.29,34.3,153
20171201|2017-10-26 03:00,26,34.3,34.37,34.29,34.33,236
20171201|2017-10-26 03:30,26,34.34,34.37,34.34,34.37,124
20171201|2017-10-26 04:00,26,34.36,34.37,34.33,34.36,84
20171201|2017-10-26 04:30,26,34.35,34.35,34.33,34.34,85
20171201|2017-10-26 05:00,26,34.33,34.38,34.33,34.37,115
20171201|2017-10-26 05:30,26,34.38,34.39,34.37,34.38,45
20171201|2017-10-26 06:00,26,34.38,34.4,34.37,34.4,110
20171201|2017-10-26 06:30,26,34.4,34.41,34.37,34.37,144
20171201|2017-10-26 07:00,26,34.37,34.39,34.36,34.39,226
20171201|2017-10-26 07:30,26,34.39,34.42,34.37,34.4,169
20171201|2017-10-26 08:30,26,34.39,34.44,34.36,34.38,3635
20171201|2017-10-26 09:00,26,34.38,34.54,34.37,34.51,3257
20171201|2017-10-26 09:30,26,34.51,34.6,34.49,34.54,3608
20171201|2017-10-26 10:00,26,34.54,34.59,34.53,34.53,1962
20171201|2017-10-26 10:30,26,34.54,34.6,34.53,34.6,1747
20171201|2017-10-26 11:00,26,34.6,34.63,34.55,34.58,2840
20171201|2017-10-26 11:30,26,34.58,34.63,34.56,34.56,2142
20171201|2017-10-26 12:00,26,34.56,34.6,34.52,34.54,1762
20171201|2017-10-26 12:30,26,34.54,34.54,34.5,34.51,1853
20171201|2017-10-26 13:00,26,34.51,34.55,34.47,34.51,3662
20171201|2017-10-26 19:00,27,34.5,34.55,34.45,34.53,324
20171201|2017-10-26 19:30,27,34.53,34.56,34.53,34.55,190
20171201|2017-10-26 20:00,27,34.55,34.58,34.54,34.55,248
20171201|2017-10-26 20:30,27,34.55,34.63,34.55,34.6,618
20171201|2017-10-26 21:00,27,34.6,34.62,34.58,34.6,279
20171201|2017-10-26 21:30,27,34.6,34.62,34.58,34.61,223
20171201|2017-10-26 22:00,27,34.61,34.63,34.58,34.61,212
20171201|2017-10-26 22:30,27,34.61,34.62,34.6,34.61,90
20171201|2017-10-26 23:00,27,34.61,34.63,34.59,34.62,178
20171201|2017-10-26 23:30,27,34.62,34.62,34.6,34.61,109
20171201|2017-10-27 00:00,27,34.61,34.62,34.61,34.62,17
20171201|2017-10-27 00:30,27,34.61,34.61,34.59,34.61,180
20171201|2017-10-27 01:00,27,34.61,34.61,34.54,34.56,345
20171201|2017-10-27 01:30,27,34.57,34.59,34.57,34.59,217
20171201|2017-10-27 02:00,27,34.58,34.59,34.53,34.54,387
20171201|2017-10-27 02:30,27,34.54,34.59,34.53,34.57,399
20171201|2017-10-27 03:00,27,34.57,34.63,34.57,34.62,478
20171201|2017-10-27 03:30,27,34.62,34.62,34.59,34.59,456
20171201|2017-10-27 04:00,27,34.58,34.59,34.55,34.55,403
20171201|2017-10-27 04:30,27,34.56,34.59,34.52,34.55,316
20171201|2017-10-27 05:00,27,34.54,34.55,34.51,34.52,79
20171201|2017-10-27 05:30,27,34.51,34.51,34.48,34.48,244
20171201|2017-10-27 06:00,27,34.48,34.51,34.47,34.51,237
20171201|2017-10-27 06:30,27,34.5,34.53,34.48,34.51,178
20171201|2017-10-27 07:00,27,34.51,34.51,34.45,34.47,200
20171201|2017-10-27 07:30,27,34.47,34.49,34.45,34.48,170
20171201|2017-10-27 08:30,27,34.49,34.52,34.35,34.43,4541
20171201|2017-10-27 09:00,27,34.44,34.57,34.43,34.5,1845
20171201|2017-10-27 09:30,27,34.5,34.54,34.47,34.5,1614
20171201|2017-10-27 10:00,27,34.5,34.64,34.5,34.61,3321
20171201|2017-10-27 10:30,27,34.61,34.69,34.61,34.64,2439
20171201|2017-10-27 11:00,27,34.64,34.67,34.62,34.66,2413
20171201|2017-10-27 11:30,27,34.66,34.79,34.66,34.76,3390
20171201|2017-10-27 12:00,27,34.77,34.8,34.74,34.79,2255
20171201|2017-10-27 12:30,27,34.79,34.89,34.78,34.86,3987
20171201|2017-10-27 13:00,27,34.85,34.9,34.8,34.83,4717
20171201|2017-10-29 19:00,30,34.89,34.95,34.85,34.93,868
20171201|2017-10-29 19:30,30,34.93,34.94,34.9,34.93,311
20171201|2017-10-29 20:00,30,34.92,34.97,34.87,34.96,545
20171201|2017-10-29 20:30,30,34.97,34.99,34.93,34.98,558
20171201|2017-10-29 21:00,30,34.98,35.03,34.97,35,383
20171201|2017-10-29 21:30,30,35,35.02,34.98,35.01,199
20171201|2017-10-29 22:00,30,35.01,35.03,34.99,35.01,157
20171201|2017-10-29 22:30,30,35.01,35.05,34.99,35.04,172
20171201|2017-10-29 23:00,30,35.05,35.05,35.04,35.05,147
20171201|2017-10-29 23:30,30,35.05,35.05,34.98,35.03,182
20171201|2017-10-30 00:00,30,35.03,35.03,35.02,35.03,25
20171201|2017-10-30 00:30,30,35.02,35.13,35,35.04,582
20171201|2017-10-30 01:00,30,35.04,35.04,35.01,35.03,355
20171201|2017-10-30 01:30,30,35.03,35.03,34.98,34.98,470
20171201|2017-10-30 02:00,30,34.98,34.98,34.97,34.97,79
20171201|2017-10-30 02:30,30,34.99,35.01,34.98,34.99,183
20171201|2017-10-30 03:00,30,34.99,35.01,34.97,35,132
20171201|2017-10-30 03:30,30,34.99,35.01,34.98,34.99,300
20171201|2017-10-30 04:00,30,34.99,35.05,34.97,35.02,319
20171201|2017-10-30 04:30,30,35.02,35.02,34.99,35,199
20171201|2017-10-30 05:00,30,34.99,35,34.97,34.99,361
20171201|2017-10-30 05:30,30,34.99,35,34.97,34.99,94
20171201|2017-10-30 06:00,30,35,35,34.98,34.99,225
20171201|2017-10-30 06:30,30,34.98,34.99,34.95,34.97,282
20171201|2017-10-30 07:00,30,34.96,34.98,34.95,34.98,151
20171201|2017-10-30 07:30,30,34.98,35,34.96,34.96,166
20171201|2017-10-30 08:30,30,34.96,34.97,34.73,34.78,5874
20171201|2017-10-30 09:00,30,34.79,34.83,34.68,34.69,2246
20171201|2017-10-30 09:30,30,34.68,34.73,34.62,34.72,3703
20171201|2017-10-30 10:00,30,34.71,34.72,34.6,34.66,2325
20171201|2017-10-30 10:30,30,34.65,34.69,34.63,34.63,2022
20171201|2017-10-30 11:00,30,34.64,34.64,34.6,34.6,1614
20171201|2017-10-30 11:30,30,34.6,34.61,34.43,34.48,4600
20171201|2017-10-30 12:00,30,34.48,34.62,34.47,34.59,2591
20171201|2017-10-30 12:30,30,34.59,34.64,34.41,34.52,3633
20171201|2017-10-30 13:00,30,34.51,34.7,34.5,34.64,3817
20171201|2017-10-30 19:00,31,34.68,34.71,34.64,34.69,751
20171201|2017-10-30 19:30,31,34.68,34.75,34.67,34.68,399
20171201|2017-10-30 20:00,31,34.68,34.72,34.64,34.65,598
20171201|2017-10-30 20:30,31,34.65,34.65,34.59,34.62,363
20171201|2017-10-30 21:00,31,34.61,34.66,34.61,34.61,102
20171201|2017-10-30 21:30,31,34.61,34.64,34.6,34.62,222
20171201|2017-10-30 22:00,31,34.62,34.62,34.56,34.57,196
20171201|2017-10-30 22:30,31,34.57,34.61,34.56,34.61,83
20171201|2017-10-30 23:00,31,34.61,34.64,34.6,34.63,85
20171201|2017-10-30 23:30,31,34.63,34.63,34.62,34.62,28
20171201|2017-10-31 00:00,31,34.62,34.62,34.62,34.62,1
20171201|2017-10-31 00:30,31,34.62,34.63,34.61,34.62,85
20171201|2017-10-31 01:00,31,34.63,34.63,34.61,34.63,66
20171201|2017-10-31 01:30,31,34.62,34.64,34.59,34.63,388
20171201|2017-10-31 02:00,31,34.63,34.65,34.58,34.59,322
20171201|2017-10-31 02:30,31,34.59,34.63,34.57,34.61,170
20171201|2017-10-31 03:00,31,34.62,34.64,34.61,34.62,128
20171201|2017-10-31 03:30,31,34.63,34.65,34.62,34.62,160
20171201|2017-10-31 04:00,31,34.62,34.62,34.58,34.59,384
20171201|2017-10-31 04:30,31,34.59,34.66,34.53,34.64,868
20171201|2017-10-31 05:00,31,34.63,34.63,34.59,34.6,72
20171201|2017-10-31 05:30,31,34.6,34.61,34.59,34.61,145
20171201|2017-10-31 06:00,31,34.6,34.62,34.5,34.53,350
20171201|2017-10-31 06:30,31,34.54,34.54,34.48,34.52,301
20171201|2017-10-31 07:00,31,34.51,34.54,34.48,34.51,223
20171201|2017-10-31 07:30,31,34.49,34.51,34.48,34.49,156
20171201|2017-10-31 08:30,31,34.55,34.66,34.51,34.53,4438
20171201|2017-10-31 09:00,31,34.52,34.56,34.5,34.51,1805
20171201|2017-10-31 09:30,31,34.52,34.68,34.51,34.66,3006
20171201|2017-10-31 10:00,31,34.65,34.74,34.62,34.72,3618
20171201|2017-10-31 10:30,31,34.71,34.76,34.71,34.72,2264
20171201|2017-10-31 11:00,31,34.72,34.73,34.62,34.64,2227
20171201|2017-10-31 11:30,31,34.63,34.69,34.63,34.68,1181
20171201|2017-10-31 12:00,31,34.67,34.79,34.67,34.73,2615
20171201|2017-10-31 12:30,31,34.73,34.78,34.69,34.72,2141
20171201|2017-10-31 13:00,31,34.72,34.77,34.66,34.67,4217
20171201|2017-10-31 19:00,1,34.69,34.74,34.64,34.74,911
20171201|2017-10-31 19:30,1,34.73,34.82,34.73,34.79,875
20171201|2017-10-31 20:00,1,34.8,34.83,34.78,34.78,461
20171201|2017-10-31 20:30,1,34.78,34.81,34.76,34.79,207
20171201|2017-10-31 21:00,1,34.8,34.82,34.79,34.81,116
20171201|2017-10-31 21:30,1,34.81,34.87,34.81,34.86,779
20171201|2017-10-31 22:00,1,34.85,34.85,34.75,34.76,862
20171201|2017-10-31 22:30,1,34.75,34.75,34.73,34.73,76
20171201|2017-10-31 23:00,1,34.74,34.75,34.74,34.74,12
20171201|2017-10-31 23:30,1,34.75,34.75,34.72,34.73,35
20171201|2017-11-01 00:00,1,34.72,34.74,34.72,34.74,35
20171201|2017-11-01 00:30,1,34.73,34.76,34.72,34.76,154
20171201|2017-11-01 01:00,1,34.76,34.79,34.75,34.75,334
20171201|2017-11-01 01:30,1,34.76,34.78,34.69,34.71,409
20171201|2017-11-01 02:00,1,34.7,34.72,34.66,34.69,315
20171201|2017-11-01 02:30,1,34.69,34.73,34.69,34.73,73
20171201|2017-11-01 03:00,1,34.73,34.75,34.73,34.74,99
20171201|2017-11-01 03:30,1,34.75,34.85,34.74,34.84,514
20171201|2017-11-01 04:00,1,34.83,34.91,34.82,34.85,516
20171201|2017-11-01 04:30,1,34.86,34.94,34.85,34.94,545
20171201|2017-11-01 05:00,1,34.93,34.93,34.88,34.88,337
20171201|2017-11-01 05:30,1,34.88,34.89,34.87,34.88,149
20171201|2017-11-01 06:00,1,34.89,34.93,34.87,34.91,3173
20171201|2017-11-01 06:30,1,34.91,34.92,34.9,34.9,175
20171201|2017-11-01 07:00,1,34.91,34.91,34.85,34.87,616
20171201|2017-11-01 07:30,1,34.87,34.87,34.85,34.86,269
20171201|2017-11-01 08:30,1,34.86,34.86,34.75,34.82,4629
20171201|2017-11-01 09:00,1,34.82,34.97,34.81,34.95,4095
20171201|2017-11-01 09:30,1,34.95,35.03,34.92,34.93,4656
20171201|2017-11-01 10:00,1,34.94,34.99,34.91,34.99,2239
20171201|2017-11-01 10:30,1,34.99,35.05,34.98,34.99,3551
20171201|2017-11-01 11:00,1,35,35.01,34.9,34.94,2659
20171201|2017-11-01 11:30,1,34.95,34.97,34.86,34.87,2631
20171201|2017-11-01 12:00,1,34.88,34.91,34.85,34.86,1245
20171201|2017-11-01 12:30,1,34.86,34.9,34.85,34.87,1843
20171201|2017-11-01 13:00,1,34.86,34.94,34.85,34.85,2745
20171201|2017-11-01 19:00,2,34.83,34.94,34.81,34.93,674
20171201|2017-11-01 19:30,2,34.93,34.99,34.92,34.98,314
20171201|2017-11-01 20:00,2,34.98,35.07,34.95,35.02,1660
20171201|2017-11-01 20:30,2,35.03,35.04,34.99,35.03,452
20171201|2017-11-01 21:00,2,35.04,35.07,35.02,35.07,425
20171201|2017-11-01 21:30,2,35.07,35.08,35.03,35.08,352
20171201|2017-11-01 22:00,2,35.08,35.1,35.06,35.08,776
20171201|2017-11-01 22:30,2,35.08,35.09,35.06,35.09,39
20171201|2017-11-01 23:00,2,35.09,35.1,35.07,35.08,77
20171201|2017-11-01 23:30,2,35.08,35.09,35.06,35.07,140
20171201|2017-11-02 00:00,2,35.08,35.09,35.05,35.07,98
20171201|2017-11-02 00:30,2,35.06,35.09,35.05,35.09,120
20171201|2017-11-02 01:00,2,35.09,35.1,35.05,35.06,197
20171201|2017-11-02 01:30,2,35.06,35.09,35.04,35.07,89
20171201|2017-11-02 02:00,2,35.08,35.08,35.02,35.03,87
20171201|2017-11-02 02:30,2,35.03,35.03,34.86,34.89,978
20171201|2017-11-02 03:00,2,34.89,34.9,34.78,34.84,1270
20171201|2017-11-02 03:30,2,34.83,34.87,34.82,34.84,444
20171201|2017-11-02 04:00,2,34.83,34.85,34.79,34.85,190
20171201|2017-11-02 04:30,2,34.85,34.88,34.79,34.82,440
20171201|2017-11-02 05:00,2,34.81,34.81,34.67,34.74,1079
20171201|2017-11-02 05:30,2,34.72,34.76,34.71,34.71,330
20171201|2017-11-02 06:00,2,34.72,34.73,34.68,34.72,270
20171201|2017-11-02 06:30,2,34.72,34.75,34.72,34.73,187
20171201|2017-11-02 07:00,2,34.74,34.74,34.72,34.74,191
20171201|2017-11-02 07:30,2,34.74,34.74,34.59,34.63,558
20171201|2017-11-02 08:30,2,34.68,34.89,34.67,34.73,7300
20171201|2017-11-02 09:00,2,34.73,34.84,34.7,34.83,1909
20171201|2017-11-02 09:30,2,34.84,34.94,34.8,34.89,2238
20171201|2017-11-02 10:00,2,34.89,34.93,34.84,34.91,1841
20171201|2017-11-02 10:30,2,34.91,34.95,34.82,34.94,2451
20171201|2017-11-02 11:00,2,34.94,34.96,34.87,34.88,2806
20171201|2017-11-02 11:30,2,34.88,34.92,34.8,34.81,2294
20171201|2017-11-02 12:00,2,34.81,34.83,34.75,34.76,1646
20171201|2017-11-02 12:30,2,34.75,34.85,34.73,34.84,1968
20171201|2017-11-02 13:00,2,34.83,34.89,34.81,34.82,3437
20171201|2017-11-02 19:00,3,34.85,34.86,34.79,34.84,313
20171201|2017-11-02 19:30,3,34.84,34.85,34.82,34.82,120
20171201|2017-11-02 20:00,3,34.82,34.84,34.8,34.82,254
20171201|2017-11-02 20:30,3,34.81,34.83,34.81,34.82,81
20171201|2017-11-02 21:00,3,34.83,34.83,34.81,34.81,88
20171201|2017-11-02 21:30,3,34.81,34.83,34.79,34.82,133
20171201|2017-11-02 22:00,3,34.82,34.83,34.77,34.79,160
20171201|2017-11-02 22:30,3,34.79,34.81,34.79,34.8,16
20171201|2017-11-02 23:00,3,34.8,34.81,34.79,34.79,10
20171201|2017-11-02 23:30,3,34.79,34.82,34.79,34.81,55
20171201|2017-11-03 00:00,3,34.82,34.82,34.81,34.81,29
20171201|2017-11-03 00:30,3,34.82,34.83,34.79,34.83,84
20171201|2017-11-03 01:00,3,34.83,34.83,34.76,34.78,374
20171201|2017-11-03 01:30,3,34.78,34.82,34.76,34.82,240
20171201|2017-11-03 02:00,3,34.81,34.81,34.76,34.77,140
20171201|2017-11-03 02:30,3,34.75,34.77,34.74,34.75,142
20171201|2017-11-03 03:00,3,34.74,34.75,34.67,34.67,866
20171201|2017-11-03 03:30,3,34.68,34.74,34.68,34.7,120
20171201|2017-11-03 04:00,3,34.7,34.74,34.69,34.69,209
20171201|2017-11-03 04:30,3,34.69,34.72,34.67,34.7,347
20171201|2017-11-03 05:00,3,34.7,34.71,34.67,34.67,247
20171201|2017-11-03 05:30,3,34.68,34.69,34.66,34.68,275
20171201|2017-11-03 06:00,3,34.69,34.7,34.68,34.69,101
20171201|2017-11-03 06:30,3,34.7,34.72,34.69,34.7,140
20171201|2017-11-03 07:00,3,34.7,34.74,34.69,34.74,385
20171201|2017-11-03 07:30,3,34.74,34.78,34.72,34.72,405
20171201|2017-11-03 08:30,3,34.77,34.78,34.56,34.59,6059
20171201|2017-11-03 09:00,3,34.58,34.63,34.49,34.5,4566
20171201|2017-11-03 09:30,3,34.49,34.51,34.27,34.44,10893
20171201|2017-11-03 10:00,3,34.45,34.5,34.43,34.48,2524
20171201|2017-11-03 10:30,3,34.47,34.48,34.4,34.47,2280
20171201|2017-11-03 11:00,3,34.46,34.5,34.45,34.47,1748
20171201|2017-11-03 11:30,3,34.48,34.56,34.45,34.52,1826
20171201|2017-11-03 12:00,3,34.52,34.55,34.49,34.5,1318
20171201|2017-11-03 12:30,3,34.5,34.51,34.44,34.47,1997
20171201|2017-11-03 13:00,3,34.46,34.55,34.37,34.39,5330
20171201|2017-11-05 19:00,6,34.4,34.44,34.37,34.44,1383
20171201|2017-11-05 19:30,6,34.43,34.48,34.43,34.47,245
20171201|2017-11-05 20:00,6,34.46,34.48,34.45,34.46,170
20171201|2017-11-05 20:30,6,34.46,34.46,34.37,34.38,463
20171201|2017-11-05 21:00,6,34.39,34.39,34.32,34.38,545
20171201|2017-11-05 21:30,6,34.36,34.4,34.36,34.39,43
20171201|2017-11-05 22:00,6,34.39,34.4,34.36,34.37,18
20171201|2017-11-05 22:30,6,34.37,34.38,34.36,34.38,25
20171201|2017-11-05 23:00,6,34.38,34.38,34.37,34.38,22
20171201|2017-11-05 23:30,6,34.39,34.48,34.39,34.46,325
20171201|2017-11-06 00:00,6,34.45,34.49,34.38,34.41,482
20171201|2017-11-06 00:30,6,34.41,34.46,34.41,34.42,209
20171201|2017-11-06 01:00,6,34.42,34.48,34.42,34.43,160
20171201|2017-11-06 01:30,6,34.43,34.49,34.43,34.46,136
20171201|2017-11-06 02:00,6,34.46,34.47,34.45,34.45,165
20171201|2017-11-06 02:30,6,34.45,34.45,34.42,34.45,133
20171201|2017-11-06 03:00,6,34.45,34.45,34.33,34.35,550
20171201|2017-11-06 03:30,6,34.34,34.39,34.34,34.37,116
20171201|2017-11-06 04:00,6,34.37,34.38,34.36,34.37,179
20171201|2017-11-06 04:30,6,34.37,34.38,34.36,34.38,210
20171201|2017-11-06 05:00,6,34.37,34.37,34.29,34.32,583
20171201|2017-11-06 05:30,6,34.32,34.36,34.32,34.34,183
20171201|2017-11-06 06:00,6,34.34,34.36,34.33,34.33,112
20171201|2017-11-06 06:30,6,34.33,34.36,34.32,34.35,119
20171201|2017-11-06 07:00,6,34.35,34.41,34.35,34.4,594
20171201|2017-11-06 07:30,6,34.4,34.45,34.38,34.43,203
20171201|2017-11-06 08:30,6,34.48,34.5,34.31,34.31,3657
20171201|2017-11-06 09:00,6,34.32,34.4,34.26,34.39,1933
20171201|2017-11-06 09:30,6,34.39,34.49,34.39,34.48,2619
20171201|2017-11-06 10:00,6,34.48,34.52,34.41,34.45,2276
20171201|2017-11-06 10:30,6,34.46,34.5,34.41,34.5,1629
20171201|2017-11-06 11:00,6,34.5,34.9,34.5,34.88,9130
20171201|2017-11-06 11:30,6,34.87,34.99,34.86,34.87,4944
20171201|2017-11-06 12:00,6,34.87,34.9,34.86,34.86,1692
20171201|2017-11-06 12:30,6,34.87,34.89,34.85,34.87,1810
20171201|2017-11-06 13:00,6,34.86,34.88,34.7,34.71,4721
20171201|2017-11-06 19:00,7,34.66,34.87,34.66,34.78,1823
20171201|2017-11-06 19:30,7,34.78,34.79,34.76,34.77,146
20171201|2017-11-06 20:00,7,34.77,34.78,34.73,34.73,226
20171201|2017-11-06 20:30,7,34.74,34.77,34.73,34.76,254
20171201|2017-11-06 21:00,7,34.77,34.82,34.73,34.78,460
20171201|2017-11-06 21:30,7,34.78,34.78,34.77,34.78,75
20171201|2017-11-06 22:00,7,34.77,34.78,34.74,34.75,171
20171201|2017-11-06 22:30,7,34.75,34.75,34.72,34.72,50
20171201|2017-11-06 23:00,7,34.73,34.76,34.72,34.76,66
20171201|2017-11-06 23:30,7,34.75,34.78,34.75,34.77,97
20171201|2017-11-07 00:00,7,34.78,34.81,34.78,34.79,302
20171201|2017-11-07 00:30,7,34.8,34.84,34.79,34.8,471
20171201|2017-11-07 01:00,7,34.79,34.79,34.7,34.7,484
20171201|2017-11-07 01:30,7,34.71,34.76,34.68,34.7,302
20171201|2017-11-07 02:00,7,34.7,34.76,34.69,34.73,311
20171201|2017-11-07 02:30,7,34.73,34.77,34.73,34.76,452
20171201|2017-11-07 03:00,7,34.76,34.87,34.76,34.85,1066
20171201|2017-11-07 03:30,7,34.84,34.84,34.77,34.81,270
20171201|2017-11-07 04:00,7,34.81,34.82,34.77,34.81,209
20171201|2017-11-07 04:30,7,34.81,34.83,34.79,34.81,307
20171201|2017-11-07 05:00,7,34.81,34.83,34.77,34.79,165
20171201|2017-11-07 05:30,7,34.78,34.78,34.75,34.77,80
20171201|2017-11-07 06:00,7,34.78,34.78,34.73,34.73,109
20171201|2017-11-07 06:30,7,34.73,34.74,34.69,34.7,247
20171201|2017-11-07 07:00,7,34.7,34.76,34.7,34.72,713
20171201|2017-11-07 07:30,7,34.72,34.74,34.72,34.74,211
20171201|2017-11-07 08:30,7,34.73,34.9,34.61,34.87,5628
20171201|2017-11-07 09:00,7,34.87,34.9,34.82,34.86,2417
20171201|2017-11-07 09:30,7,34.86,34.95,34.85,34.94,3208
20171201|2017-11-07 10:00,7,34.94,34.99,34.93,34.94,3028
20171201|2017-11-07 10:30,7,34.95,35.03,34.94,34.99,2437
20171201|2017-11-07 11:00,7,35,35.02,34.94,34.98,1786
20171201|2017-11-07 11:30,7,34.98,35.01,34.94,34.99,1372
20171201|2017-11-07 12:00,7,35,35.07,35,35.03,1655
20171201|2017-11-07 12:30,7,35.04,35.07,34.93,35.04,3103
20171201|2017-11-07 13:00,7,35.03,35.12,34.95,34.96,3789
20171201|2017-11-07 19:00,8,34.97,35.02,34.93,35.01,1360
20171201|2017-11-07 19:30,8,35.02,35.02,34.99,35.01,167
20171201|2017-11-07 20:00,8,35.02,35.05,35.02,35.05,324
20171201|2017-11-07 20:30,8,35.05,35.05,35,35.02,535
20171201|2017-11-07 21:00,8,35.02,35.06,34.99,35.05,430
20171201|2017-11-07 21:30,8,35.06,35.06,35.05,35.05,25
20171201|2017-11-07 22:00,8,35.05,35.06,35.04,35.04,67
20171201|2017-11-07 22:30,8,35.05,35.06,35.04,35.06,106
20171201|2017-11-07 23:00,8,35.05,35.07,35.05,35.07,8
20171201|2017-11-07 23:30,8,35.06,35.06,34.99,34.99,160
20171201|2017-11-08 00:00,8,34.99,34.99,34.94,34.95,345
20171201|2017-11-08 00:30,8,34.94,34.99,34.94,34.99,249
20171201|2017-11-08 01:00,8,34.98,35,34.96,35,204
20171201|2017-11-08 01:30,8,35,35.01,34.98,35.01,135
20171201|2017-11-08 02:00,8,35.02,35.1,35.02,35.09,973
20171201|2017-11-08 02:30,8,35.1,35.11,35.08,35.1,297
20171201|2017-11-08 03:00,8,35.09,35.09,35.06,35.06,122
20171201|2017-11-08 03:30,8,35.07,35.09,35.05,35.07,299
20171201|2017-11-08 04:00,8,35.06,35.15,35.06,35.14,939
20171201|2017-11-08 04:30,8,35.13,35.19,35.13,35.15,716
20171201|2017-11-08 05:00,8,35.16,35.19,35.16,35.19,314
20171201|2017-11-08 05:30,8,35.18,35.19,35.16,35.18,190
20171201|2017-11-08 06:00,8,35.17,35.19,35.15,35.17,252
20171201|2017-11-08 06:30,8,35.17,35.24,35.17,35.22,771
20171201|2017-11-08 07:00,8,35.21,35.21,35.17,35.17,427
20171201|2017-11-08 07:30,8,35.19,35.22,35.18,35.21,144
20171201|2017-11-08 08:30,8,35.19,35.22,35.11,35.18,4087
20171201|2017-11-08 09:00,8,35.19,35.2,34.96,34.97,3991
20171201|2017-11-08 09:30,8,34.97,35.22,34.92,35.2,5265
20171201|2017-11-08 10:00,8,35.19,35.32,35.18,35.26,3238
20171201|2017-11-08 10:30,8,35.27,35.35,35.26,35.32,2224
20171201|2017-11-08 11:00,8,35.33,35.4,35.3,35.38,3422
20171201|2017-11-08 11:30,8,35.38,35.39,35.32,35.35,1193
20171201|2017-11-08 12:00,8,35.34,35.36,35.25,35.27,1705
20171201|2017-11-08 12:30,8,35.28,35.35,35.27,35.35,1388
20171201|2017-11-08 13:00,8,35.34,35.4,35.31,35.36,4534
20171201|2017-11-08 19:00,9,35.38,35.44,35.34,35.42,2747
20171201|2017-11-08 19:30,9,35.42,35.42,35.39,35.4,489
20171201|2017-11-08 20:00,9,35.4,35.43,35.39,35.41,363
20171201|2017-11-08 20:30,9,35.41,35.42,35.37,35.37,696
20171201|2017-11-08 21:00,9,35.39,35.41,35.34,35.36,820
20171201|2017-11-08 21:30,9,35.35,35.35,35.29,35.3,387
20171201|2017-11-08 22:00,9,35.3,35.32,35.3,35.31,36
20171201|2017-11-08 22:30,9,35.31,35.33,35.3,35.33,51
20171201|2017-11-08 23:00,9,35.33,35.35,35.33,35.34,27
20171201|2017-11-08 23:30,9,35.34,35.36,35.31,35.34,204
20171201|2017-11-09 00:00,9,35.34,35.36,35.33,35.35,187
20171201|2017-11-09 00:30,9,35.35,35.41,35.35,35.41,252
20171201|2017-11-09 01:00,9,35.4,35.43,35.37,35.39,292
20171201|2017-11-09 01:30,9,35.39,35.4,35.38,35.4,233
20171201|2017-11-09 02:00,9,35.39,35.41,35.37,35.4,136
20171201|2017-11-09 02:30,9,35.39,35.39,35.31,35.32,472
20171201|2017-11-09 03:00,9,35.32,35.32,35.29,35.32,377
20171201|2017-11-09 03:30,9,35.31,35.32,35.25,35.27,547
20171201|2017-11-09 04:00,9,35.28,35.28,35.23,35.23,391
20171201|2017-11-09 04:30,9,35.24,35.27,35.18,35.27,963
20171201|2017-11-09 05:00,9,35.27,35.28,35.25,35.25,161
20171201|2017-11-09 05:30,9,35.26,35.26,35.2,35.22,375
20171201|2017-11-09 06:00,9,35.23,35.25,35.21,35.24,147
20171201|2017-11-09 06:30,9,35.25,35.26,35.23,35.26,129
20171201|2017-11-09 07:00,9,35.26,35.31,35.24,35.28,711
20171201|2017-11-09 07:30,9,35.28,35.29,35.21,35.22,380
20171201|2017-11-09 08:30,9,35.2,35.34,35.2,35.31,4834
20171201|2017-11-09 09:00,9,35.31,35.38,35.25,35.27,3079
20171201|2017-11-09 09:30,9,35.27,35.28,35.2,35.25,2043
20171201|2017-11-09 10:00,9,35.25,35.32,35.23,35.31,2708
20171201|2017-11-09 10:30,9,35.3,35.37,35.24,35.28,3937
20171201|2017-11-09 11:00,9,35.28,35.4,35.05,35.22,8870
20171201|2017-11-09 11:30,9,35.22,35.23,35.1,35.2,3658
20171201|2017-11-09 12:00,9,35.19,35.21,35.15,35.16,1903
20171201|2017-11-09 12:30,9,35.16,35.22,35.13,35.13,2587
20171201|2017-11-09 13:00,9,35.13,35.19,35.08,35.15,3192
20171201|2017-11-09 19:00,10,35.07,35.16,35.07,35.12,847
20171201|2017-11-09 19:30,10,35.12,35.14,35.08,35.09,111
20171201|2017-11-09 20:00,10,35.08,35.1,35.01,35.04,439
20171201|2017-11-09 20:30,10,35.03,35.07,35.02,35.04,452
20171201|2017-11-09 21:00,10,35.04,35.04,35.01,35.01,260
20171201|2017-11-09 21:30,10,35.01,35.02,34.96,34.96,229
20171201|2017-11-09 22:00,10,34.96,34.99,34.94,34.98,205
20171201|2017-11-09 22:30,10,34.98,35.02,34.93,34.93,264
20171201|2017-11-09 23:00,10,34.93,34.94,34.9,34.94,234
20171201|2017-11-09 23:30,10,34.93,34.99,34.92,34.98,191
20171201|2017-11-10 00:00,10,34.98,34.99,34.97,34.98,128
20171201|2017-11-10 00:30,10,34.97,34.99,34.93,34.95,249
20171201|2017-11-10 01:00,10,34.95,34.96,34.92,34.95,481
20171201|2017-11-10 01:30,10,34.95,34.96,34.93,34.95,119
20171201|2017-11-10 02:00,10,34.95,35.04,34.95,35,327
20171201|2017-11-10 02:30,10,35.01,35.03,35,35.02,342
20171201|2017-11-10 03:00,10,35.02,35.02,34.95,34.98,254
20171201|2017-11-10 03:30,10,34.99,35.04,34.96,35.04,147
20171201|2017-11-10 04:00,10,35.03,35.04,35.01,35.02,115
20171201|2017-11-10 04:30,10,35.02,35.03,35.01,35.02,207
20171201|2017-11-10 05:00,10,35.02,35.05,35.01,35.02,132
20171201|2017-11-10 05:30,10,35.02,35.04,35.01,35.01,106
20171201|2017-11-10 06:00,10,35.01,35.03,34.99,34.99,94
20171201|2017-11-10 06:30,10,34.99,35.04,34.98,35.02,136
20171201|2017-11-10 07:00,10,35.01,35.01,34.94,34.97,641
20171201|2017-11-10 07:30,10,34.97,35,34.97,34.98,259
20171201|2017-11-10 08:30,10,35.04,35.1,34.94,35.07,3618
20171201|2017-11-10 09:00,10,35.07,35.12,35.01,35.08,1738
20171201|2017-11-10 09:30,10,35.08,35.09,34.95,35,2407
20171201|2017-11-10 10:00,10,35,35.03,34.94,34.99,1628
20171201|2017-11-10 10:30,10,35,35.04,34.97,35,1123
20171201|2017-11-10 11:00,10,35,35.01,34.95,34.96,996
20171201|2017-11-10 11:30,10,34.96,35,34.95,34.95,1128
20171201|2017-11-10 12:00,10,34.96,34.97,34.9,34.9,1777
20171201|2017-11-10 12:30,10,34.9,34.91,34.81,34.86,2245
20171201|2017-11-10 13:00,10,34.85,34.86,34.77,34.78,3986
20171201|2017-11-12 19:00,13,34.82,34.83,34.7,34.72,867
20171201|2017-11-12 19:30,13,34.73,34.75,34.72,34.74,428
20171201|2017-11-12 20:00,13,34.74,34.75,34.7,34.72,204
20171201|2017-11-12 20:30,13,34.73,34.76,34.7,34.74,421
20171201|2017-11-12 21:00,13,34.75,34.81,34.75,34.77,391
20171201|2017-11-12 21:30,13,34.77,34.77,34.74,34.74,156
20171201|2017-11-12 22:00,13,34.73,34.74,34.72,34.72,62
20171201|2017-11-12 22:30,13,34.72,34.73,34.66,34.68,626
20171201|2017-11-12 23:00,13,34.68,34.7,34.67,34.7,37
20171201|2017-11-12 23:30,13,34.7,34.76,34.69,34.74,239
20171201|2017-11-13 00:00,13,34.74,34.76,34.72,34.74,182
20171201|2017-11-13 00:30,13,34.74,34.75,34.71,34.73,117
20171201|2017-11-13 01:00,13,34.73,34.74,34.69,34.74,122
20171201|2017-11-13 01:30,13,34.74,34.74,34.64,34.64,246
20171201|2017-11-13 02:00,13,34.65,34.68,34.6,34.66,523
20171201|2017-11-13 02:30,13,34.66,34.71,34.65,34.69,264
20171201|2017-11-13 03:00,13,34.69,34.69,34.63,34.66,704
20171201|2017-11-13 03:30,13,34.66,34.66,34.61,34.63,456
20171201|2017-11-13 04:00,13,34.63,34.64,34.62,34.62,127
20171201|2017-11-13 04:30,13,34.63,34.64,34.61,34.63,153
20171201|2017-11-13 05:00,13,34.63,34.66,34.62,34.66,151
20171201|2017-11-13 05:30,13,34.66,34.66,34.63,34.65,229
20171201|2017-11-13 06:00,13,34.65,34.66,34.63,34.63,134
20171201|2017-11-13 06:30,13,34.63,34.65,34.62,34.63,214
20171201|2017-11-13 07:00,13,34.62,34.65,34.6,34.62,558
20171201|2017-11-13 07:30,13,34.62,34.62,34.6,34.61,289
20171201|2017-11-13 08:30,13,34.63,34.65,34.5,34.54,4959
20171201|2017-11-13 09:00,13,34.54,34.59,34.47,34.5,2609
20171201|2017-11-13 09:30,13,34.5,34.56,34.49,34.54,2366
20171201|2017-11-13 10:00,13,34.54,34.58,34.53,34.54,1370
20171201|2017-11-13 10:30,13,34.55,34.55,34.31,34.34,7116
20171201|2017-11-13 11:00,13,34.35,34.4,34.32,34.35,2662
20171201|2017-11-13 11:30,13,34.36,34.38,34.31,34.37,1645
20171201|2017-11-13 12:00,13,34.36,34.39,34.35,34.37,961
20171201|2017-11-13 12:30,13,34.37,34.37,34.28,34.29,1843
20171201|2017-11-13 13:00,13,34.29,34.38,34.28,34.33,3400
20171201|2017-11-13 19:00,14,34.33,34.4,34.31,34.37,672
20171201|2017-11-13 19:30,14,34.37,34.38,34.34,34.34,238
20171201|2017-11-13 20:00,14,34.34,34.34,34.29,34.31,379
20171201|2017-11-13 20:30,14,34.3,34.35,34.29,34.35,272
20171201|2017-11-13 21:00,14,34.35,34.36,34.32,34.32,245
20171201|2017-11-13 21:30,14,34.34,34.34,34.33,34.33,39
20171201|2017-11-13 22:00,14,34.34,34.36,34.33,34.36,84
20171201|2017-11-13 22:30,14,34.36,34.36,34.35,34.36,129
20171201|2017-11-13 23:00,14,34.36,34.39,34.36,34.38,114
20171201|2017-11-13 23:30,14,34.38,34.4,34.37,34.37,91
20171201|2017-11-14 00:00,14,34.38,34.39,34.37,34.38,159
20171201|2017-11-14 00:30,14,34.39,34.4,34.37,34.37,127
20171201|2017-11-14 01:00,14,34.37,34.39,34.37,34.38,81
20171201|2017-11-14 01:30,14,34.38,34.4,34.35,34.35,684
20171201|2017-11-14 02:00,14,34.35,34.37,34.33,34.34,322
20171201|2017-11-14 02:30,14,34.34,34.35,34.31,34.32,300
20171201|2017-11-14 03:00,14,34.33,34.34,34.25,34.29,802
20171201|2017-11-14 03:30,14,34.29,34.32,34.29,34.31,126
20171201|2017-11-14 04:00,14,34.31,34.32,34.3,34.31,39
20171201|2017-11-14 04:30,14,34.31,34.31,34.23,34.23,273
20171201|2017-11-14 05:00,14,34.23,34.28,34.23,34.26,189
20171201|2017-11-14 05:30,14,34.26,34.28,34.25,34.26,141
20171201|2017-11-14 06:00,14,34.26,34.27,34.25,34.26,40
20171201|2017-11-14 06:30,14,34.26,34.26,34.22,34.24,423
20171201|2017-11-14 07:00,14,34.25,34.36,34.24,34.33,444
20171201|2017-11-14 07:30,14,34.33,34.34,34.3,34.32,180
20171201|2017-11-14 08:30,14,34.39,34.39,34.09,34.09,6378
20171201|2017-11-14 09:00,14,34.09,34.14,34.03,34.08,4586
20171201|2017-11-14 09:30,14,34.08,34.09,34.01,34.05,3424
20171201|2017-11-14 10:00,14,34.04,34.16,34.01,34.15,2537
20171201|2017-11-14 10:30,14,34.15,34.16,34.07,34.09,2591
20171201|2017-11-14 11:00,14,34.09,34.14,34.08,34.09,1339
20171201|2017-11-14 11:30,14,34.09,34.13,34.08,34.1,1440
20171201|2017-11-14 12:00,14,34.11,34.13,34.09,34.09,969
20171201|2017-11-14 12:30,14,34.09,34.1,34.03,34.04,2089
20171201|2017-11-14 13:00,14,34.03,34.05,34.01,34.04,2973
20171201|2017-11-14 19:00,15,34.04,34.13,34.01,34.08,1555
20171201|2017-11-14 19:30,15,34.08,34.13,34.07,34.1,492
20171201|2017-11-14 20:00,15,34.1,34.11,34.07,34.07,200
20171201|2017-11-14 20:30,15,34.07,34.13,34.07,34.08,517
20171201|2017-11-14 21:00,15,34.08,34.13,34.08,34.1,344
20171201|2017-11-14 21:30,15,34.11,34.11,34.08,34.09,52
20171201|2017-11-14 22:00,15,34.08,34.09,34.06,34.07,39
20171201|2017-11-14 22:30,15,34.08,34.08,34.06,34.06,75
20171201|2017-11-14 23:00,15,34.06,34.08,34.06,34.08,237
20171201|2017-11-14 23:30,15,34.09,34.12,34.09,34.12,119
20171201|2017-11-15 00:00,15,34.12,34.12,34.08,34.1,153
20171201|2017-11-15 00:30,15,34.1,34.11,34.06,34.06,128
20171201|2017-11-15 01:00,15,34.06,34.13,34.06,34.13,593
20171201|2017-11-15 01:30,15,34.13,34.18,34.12,34.17,373
20171201|2017-11-15 02:00,15,34.17,34.2,34.17,34.18,324
20171201|2017-11-15 02:30,15,34.18,34.19,34.15,34.16,195
20171201|2017-11-15 03:00,15,34.17,34.17,34.11,34.11,253
20171201|2017-11-15 03:30,15,34.11,34.12,34.07,34.08,147
20171201|2017-11-15 04:00,15,34.08,34.09,34.05,34.09,149
20171201|2017-11-15 04:30,15,34.09,34.19,34.09,34.16,426
20171201|2017-11-15 05:00,15,34.17,34.17,34.14,34.14,116
20171201|2017-11-15 05:30,15,34.14,34.17,34.14,34.16,100
20171201|2017-11-15 06:00,15,34.15,34.15,34.11,34.11,73
20171201|2017-11-15 06:30,15,34.12,34.13,34.11,34.13,94
20171201|2017-11-15 07:00,15,34.12,34.13,34.06,34.1,925
20171201|2017-11-15 07:30,15,34.09,34.1,34.05,34.06,222
20171201|2017-11-15 08:30,15,34.07,34.11,34.02,34.03,3921
20171201|2017-11-15 09:00,15,34.03,34.09,34.02,34.07,1488
20171201|2017-11-15 09:30,15,34.07,34.18,34.03,34.17,2638
20171201|2017-11-15 10:00,15,34.18,34.24,34.14,34.23,2606
20171201|2017-11-15 10:30,15,34.23,34.31,34.22,34.24,2220
20171201|2017-11-15 11:00,15,34.24,34.49,34.24,34.45,7082
20171201|2017-11-15 11:30,15,34.45,34.54,34.45,34.53,2369
20171201|2017-11-15 12:00,15,34.53,34.67,34.5,34.66,2889
20171201|2017-11-15 12:30,15,34.67,34.68,34.61,34.64,2102
20171201|2017-11-15 13:00,15,34.64,34.77,34.63,34.7,5273
20171201|2017-11-15 19:00,16,34.69,34.71,34.6,34.66,1765
20171201|2017-11-15 19:30,16,34.66,34.66,34.61,34.64,290
20171201|2017-11-15 20:00,16,34.64,34.69,34.64,34.69,244
20171201|2017-11-15 20:30,16,34.68,34.7,34.66,34.66,632
20171201|2017-11-15 21:00,16,34.66,34.67,34.62,34.66,264
20171201|2017-11-15 21:30,16,34.66,34.67,34.63,34.63,94
20171201|2017-11-15 22:00,16,34.63,34.65,34.62,34.63,63
20171201|2017-11-15 22:30,16,34.63,34.63,34.62,34.62,24
20171201|2017-11-15 23:00,16,34.62,34.65,34.61,34.65,45
20171201|2017-11-15 23:30,16,34.64,34.65,34.59,34.62,154
20171201|2017-11-16 00:00,16,34.61,34.64,34.6,34.64,213
20171201|2017-11-16 00:30,16,34.63,34.65,34.62,34.64,160
20171201|2017-11-16 01:00,16,34.63,34.67,34.6,34.62,338
20171201|2017-11-16 01:30,16,34.6,34.69,34.6,34.67,503
20171201|2017-11-16 02:00,16,34.67,34.69,34.62,34.62,323
20171201|2017-11-16 02:30,16,34.62,34.67,34.61,34.66,241
20171201|2017-11-16 03:00,16,34.66,34.69,34.63,34.69,192
20171201|2017-11-16 03:30,16,34.68,34.77,34.64,34.74,884
20171201|2017-11-16 04:00,16,34.75,34.8,34.7,34.72,525
20171201|2017-11-16 04:30,16,34.71,34.75,34.71,34.73,135
20171201|2017-11-16 05:00,16,34.74,34.75,34.7,34.7,140
20171201|2017-11-16 05:30,16,34.7,34.7,34.64,34.65,91
20171201|2017-11-16 06:00,16,34.65,34.67,34.64,34.66,229
20171201|2017-11-16 06:30,16,34.65,34.66,34.62,34.65,103
20171201|2017-11-16 07:00,16,34.66,34.72,34.62,34.72,599
20171201|2017-11-16 07:30,16,34.73,34.73,34.7,34.7,471
20171201|2017-11-16 08:30,16,34.71,34.73,34.59,34.68,3810
20171201|2017-11-16 09:00,16,34.67,34.85,34.61,34.8,4278
20171201|2017-11-16 09:30,16,34.8,34.85,34.77,34.78,2003
20171201|2017-11-16 10:00,16,34.77,34.78,34.68,34.68,1687
20171201|2017-11-16 10:30,16,34.69,34.7,34.53,34.54,2288
20171201|2017-11-16 11:00,16,34.54,34.61,34.51,34.53,2367
20171201|2017-11-16 11:30,16,34.53,34.54,34.47,34.48,2036
20171201|2017-11-16 12:00,16,34.48,34.49,34.43,34.47,1475
20171201|2017-11-16 12:30,16,34.47,34.54,34.44,34.47,1715
20171201|2017-11-16 13:00,16,34.46,34.46,34.38,34.46,2946
20171201|2017-11-16 19:00,17,34.52,34.56,34.49,34.53,729
20171201|2017-11-16 19:30,17,34.54,34.57,34.53,34.54,186
20171201|2017-11-16 20:00,17,34.54,34.55,34.53,34.53,43
20171201|2017-11-16 20:30,17,34.54,34.62,34.54,34.58,399
20171201|2017-11-16 21:00,17,34.58,34.64,34.57,34.63,109
20171201|2017-11-16 21:30,17,34.62,34.63,34.61,34.62,73
20171201|2017-11-16 22:00,17,34.61,34.61,34.61,34.61,76
20171201|2017-11-16 22:30,17,34.61,34.62,34.61,34.61,24
20171201|2017-11-16 23:00,17,34.62,34.62,34.61,34.61,16
20171201|2017-11-16 23:30,17,34.61,34.62,34.57,34.57,131
20171201|2017-11-17 00:00,17,34.58,34.6,34.55,34.57,125
20171201|2017-11-17 00:30,17,34.59,34.59,34.57,34.58,109
20171201|2017-11-17 01:00,17,34.57,34.57,34.54,34.55,60
20171201|2017-11-17 01:30,17,34.57,34.57,34.53,34.54,119
20171201|2017-11-17 02:00,17,34.53,34.54,34.52,34.53,337
20171201|2017-11-17 02:30,17,34.54,34.55,34.5,34.5,148
20171201|2017-11-17 03:00,17,34.5,34.55,34.5,34.53,166
20171201|2017-11-17 03:30,17,34.52,34.58,34.52,34.53,140
20171201|2017-11-17 04:00,17,34.53,34.56,34.53,34.55,100
20171201|2017-11-17 04:30,17,34.54,34.55,34.54,34.55,22
20171201|2017-11-17 05:00,17,34.55,34.57,34.55,34.57,92
20171201|2017-11-17 05:30,17,34.56,34.65,34.56,34.63,269
20171201|2017-11-17 06:00,17,34.64,34.65,34.56,34.59,305
20171201|2017-11-17 06:30,17,34.59,34.63,34.59,34.62,107
20171201|2017-11-17 07:00,17,34.62,34.63,34.46,34.5,490
20171201|2017-11-17 07:30,17,34.5,34.5,34.43,34.43,236
20171201|2017-11-17 08:30,17,34.47,34.47,34.15,34.23,7304
20171201|2017-11-17 09:00,17,34.23,34.35,34.23,34.28,4040
20171201|2017-11-17 09:30,17,34.27,34.28,34.21,34.21,1559
20171201|2017-11-17 10:00,17,34.22,34.29,34.19,34.26,2330
20171201|2017-11-17 10:30,17,34.27,34.35,34.25,34.35,1922
20171201|2017-11-17 11:00,17,34.35,34.4,34.34,34.36,2330
20171201|2017-11-17 11:30,17,34.36,34.5,34.33,34.5,2117
20171201|2017-11-17 12:00,17,34.49,34.49,34.36,34.4,2335
20171201|2017-11-17 12:30,17,34.4,34.48,34.38,34.4,2269
20171201|2017-11-17 13:00,17,34.4,34.47,34.36,34.47,2452
20171201|2017-11-19 19:00,20,34.38,34.42,34.17,34.19,1780
20171201|2017-11-19 19:30,20,34.19,34.24,34.18,34.22,440
20171201|2017-11-19 20:00,20,34.21,34.27,34.2,34.21,435
20171201|2017-11-19 20:30,20,34.21,34.22,34.14,34.15,1043
20171201|2017-11-19 21:00,20,34.14,34.16,34.13,34.16,582
20171201|2017-11-19 21:30,20,34.16,34.17,34.14,34.16,79
20171201|2017-11-19 22:00,20,34.16,34.18,34.16,34.17,9
20171201|2017-11-19 22:30,20,34.17,34.17,34.15,34.15,16
20171201|2017-11-19 23:00,20,34.16,34.17,34.16,34.17,6
20171201|2017-11-19 23:30,20,34.18,34.24,34.18,34.2,152
20171201|2017-11-20 00:00,20,34.19,34.2,34.17,34.17,107
20171201|2017-11-20 00:30,20,34.18,34.21,34.18,34.2,67
20171201|2017-11-20 01:00,20,34.21,34.22,34.17,34.19,191
20171201|2017-11-20 01:30,20,34.19,34.19,34.14,34.16,177
20171201|2017-11-20 02:00,20,34.17,34.19,34.12,34.12,199
20171201|2017-11-20 02:30,20,34.12,34.13,33.86,33.91,3702
20171201|2017-11-20 03:00,20,33.9,33.96,33.87,33.88,1685
20171201|2017-11-20 03:30,20,33.88,33.9,33.84,33.89,1853
20171201|2017-11-20 04:00,20,33.9,33.94,33.87,33.92,572
20171201|2017-11-20 04:30,20,33.92,33.93,33.87,33.88,1039
20171201|2017-11-20 05:00,20,33.88,33.92,33.84,33.9,653
20171201|2017-11-20 05:30,20,33.91,34.04,33.9,33.92,1446
20171201|2017-11-20 06:00,20,33.91,33.99,33.91,33.97,391
20171201|2017-11-20 06:30,20,33.97,33.99,33.81,33.85,1200
20171201|2017-11-20 07:00,20,33.86,33.98,33.86,33.98,1186
20171201|2017-11-20 07:30,20,33.97,33.99,33.95,33.96,189
20171201|2017-11-20 08:30,20,33.96,33.98,33.69,33.92,11095
20171201|2017-11-20 09:00,20,33.92,34.08,33.85,34.05,3541
20171201|2017-11-20 09:30,20,34.04,34.07,33.91,34.01,2246
20171201|2017-11-20 10:00,20,34.02,34.03,33.94,33.94,1258
20171201|2017-11-20 10:30,20,33.94,33.99,33.89,33.99,1136
20171201|2017-11-20 11:00,20,33.99,34.02,33.97,33.97,1082
20171201|2017-11-20 11:30,20,33.98,34.02,33.95,33.97,983
20171201|2017-11-20 12:00,20,33.96,33.99,33.94,33.96,1180
20171201|2017-11-20 12:30,20,33.96,33.96,33.91,33.91,1157
20171201|2017-11-20 13:00,20,33.91,34.01,33.91,33.94,2771
20171201|2017-11-20 19:00,21,33.96,34.03,33.9,34,605
20171201|2017-11-20 19:30,21,34,34.01,33.98,33.99,93
20171201|2017-11-20 20:00,21,34,34,33.95,33.95,83
20171201|2017-11-20 20:30,21,33.96,33.99,33.96,33.98,104
20171201|2017-11-20 21:00,21,33.97,34,33.94,33.99,218
20171201|2017-11-20 21:30,21,33.98,33.98,33.98,33.98,18
20171201|2017-11-20 22:00,21,33.99,33.99,33.99,33.99,2
20171201|2017-11-20 22:30,21,33.99,33.99,33.96,33.96,104
20171201|2017-11-20 23:00,21,33.96,33.97,33.95,33.95,190
20171201|2017-11-20 23:30,21,33.94,34.06,33.94,34.05,546
20171201|2017-11-21 00:00,21,34.04,34.06,34.04,34.06,156
20171201|2017-11-21 00:30,21,34.04,34.05,34,34,64
20171201|2017-11-21 01:00,21,34,34.04,34,34.02,115
20171201|2017-11-21 01:30,21,34.01,34.11,34.01,34.11,481
20171201|2017-11-21 02:00,21,34.11,34.17,34.08,34.08,604
20171201|2017-11-21 02:30,21,34.09,34.09,33.95,33.97,951
20171201|2017-11-21 03:00,21,33.99,34.1,33.99,34.04,230
20171201|2017-11-21 03:30,21,34.04,34.1,34.03,34.05,270
20171201|2017-11-21 04:00,21,34.06,34.13,34.06,34.12,386
20171201|2017-11-21 04:30,21,34.12,34.12,34.08,34.11,128
20171201|2017-11-21 05:00,21,34.11,34.15,34.1,34.12,132
20171201|2017-11-21 05:30,21,34.12,34.15,34.12,34.13,51
20171201|2017-11-21 06:00,21,34.13,34.13,34.11,34.11,39
20171201|2017-11-21 06:30,21,34.11,34.13,34.09,34.1,241
20171201|2017-11-21 07:00,21,34.11,34.17,34.1,34.13,442
20171201|2017-11-21 07:30,21,34.14,34.15,34.11,34.11,279
20171201|2017-11-21 08:30,21,34.12,34.25,34.08,34.18,4453
20171201|2017-11-21 09:00,21,34.18,34.35,34.17,34.25,3050
20171201|2017-11-21 09:30,21,34.24,34.28,34.08,34.1,2185
20171201|2017-11-21 10:00,21,34.09,34.14,34.07,34.09,1270
20171201|2017-11-21 10:30,21,34.09,34.12,34.07,34.09,828
20171201|2017-11-21 11:00,21,34.09,34.11,34.05,34.07,984
20171201|2017-11-21 11:30,21,34.07,34.11,34.05,34.1,773
20171201|2017-11-21 12:00,21,34.1,34.18,34.1,34.14,962
20171201|2017-11-21 12:30,21,34.14,34.2,34.13,34.18,806
20171201|2017-11-21 13:00,21,34.16,34.2,34.14,34.14,2561
20171201|2017-11-21 19:00,22,34.17,34.21,34.12,34.18,574
20171201|2017-11-21 19:30,22,34.18,34.24,34.17,34.21,149
20171201|2017-11-21 20:00,22,34.22,34.22,34.19,34.21,32
20171201|2017-11-21 20:30,22,34.19,34.22,34.18,34.18,67
20171201|2017-11-21 21:00,22,34.22,34.22,34.18,34.21,34
20171201|2017-11-21 21:30,22,34.21,34.21,34.21,34.21,7
20171201|2017-11-21 22:00,22,34.21,34.21,34.2,34.2,16
20171201|2017-11-21 22:30,22,34.21,34.22,34.21,34.22,15
20171201|2017-11-21 23:00,22,34.23,34.27,34.23,34.27,84
20171201|2017-11-21 23:30,22,34.26,34.28,34.24,34.26,80
20171201|2017-11-22 00:00,22,34.26,34.28,34.24,34.27,53
20171201|2017-11-22 00:30,22,34.26,34.26,34.23,34.25,47
20171201|2017-11-22 01:00,22,34.25,34.37,34.25,34.34,332
20171201|2017-11-22 01:30,22,34.34,34.4,34.34,34.39,147
20171201|2017-11-22 02:00,22,34.39,34.39,34.3,34.3,474
20171201|2017-11-22 02:30,22,34.3,34.34,34.3,34.34,259
20171201|2017-11-22 03:00,22,34.34,34.39,34.34,34.35,299
20171201|2017-11-22 03:30,22,34.35,34.4,34.34,34.4,432
20171201|2017-11-22 04:00,22,34.4,34.42,34.37,34.41,505
20171201|2017-11-22 04:30,22,34.42,34.43,34.4,34.41,195
20171201|2017-11-22 05:00,22,34.41,34.44,34.41,34.42,183
20171201|2017-11-22 05:30,22,34.41,34.43,34.39,34.41,115
20171201|2017-11-22 06:00,22,34.4,34.4,34.39,34.4,75
20171201|2017-11-22 06:30,22,34.4,34.43,34.39,34.39,119
20171201|2017-11-22 07:00,22,34.4,34.43,34.37,34.4,204
20171201|2017-11-22 07:30,22,34.39,34.4,34.36,34.38,103
20171201|2017-11-22 08:30,22,34.38,34.48,34.2,34.25,3859
20171201|2017-11-22 09:00,22,34.25,34.28,34.19,34.21,1109
20171201|2017-11-22 09:30,22,34.21,34.24,34.1,34.12,2225
20171201|2017-11-22 10:00,22,34.13,34.14,34.09,34.1,1212
20171201|2017-11-22 10:30,22,34.1,34.16,34.05,34.15,1033
20171201|2017-11-22 11:00,22,34.13,34.16,34.1,34.11,904
20171201|2017-11-22 11:30,22,34.12,34.12,33.96,33.98,1687
20171201|2017-11-22 12:00,22,33.98,34.03,33.96,34.02,776
20171201|2017-11-22 12:30,22,34.02,34.06,33.98,34.06,569
20171201|2017-11-22 13:00,22,34.06,34.12,33.96,34,2366
20171201|2017-11-24 08:30,24,34.06,34.08,33.88,34,2496
20171201|2017-11-24 09:00,24,33.99,33.99,33.91,33.95,741
20171201|2017-11-24 09:30,24,33.95,34.03,33.89,33.91,981
20171201|2017-11-24 10:00,24,33.9,33.9,33.81,33.83,1040
20171201|2017-11-24 10:30,24,33.82,33.83,33.68,33.72,2092
20171201|2017-11-24 11:00,24,33.72,33.8,33.71,33.76,1349
20171201|2017-11-24 11:30,24,33.75,34,33.72,33.97,1913
20171201|2017-11-24 12:00,24,33.97,33.98,33.89,33.94,521
20171201|2017-11-26 19:00,27,33.98,34.17,33.92,33.92,1278
20171201|2017-11-26 19:30,27,33.92,33.94,33.83,33.86,349
20171201|2017-11-26 20:00,27,33.84,33.85,33.8,33.82,104
20171201|2017-11-26 20:30,27,33.82,33.9,33.81,33.85,103
20171201|2017-11-26 21:00,27,33.87,33.89,33.81,33.85,67
20171201|2017-11-26 21:30,27,33.84,33.84,33.77,33.77,215
20171201|2017-11-26 22:00,27,33.78,33.83,33.78,33.79,30
20171201|2017-11-26 22:30,27,33.78,33.84,33.77,33.84,52
20171201|2017-11-26 23:00,27,33.84,33.85,33.84,33.85,22
20171201|2017-11-26 23:30,27,33.85,33.86,33.81,33.81,34
20171201|2017-11-27 00:00,27,33.83,33.89,33.83,33.88,59
20171201|2017-11-27 00:30,27,33.83,33.85,33.82,33.82,46
20171201|2017-11-27 01:00,27,33.84,33.91,33.84,33.91,66
20171201|2017-11-27 01:30,27,33.87,33.87,33.82,33.86,64
20171201|2017-11-27 02:00,27,33.81,33.82,33.77,33.8,107
20171201|2017-11-27 02:30,27,33.79,33.79,33.69,33.73,416
20171201|2017-11-27 03:00,27,33.73,33.86,33.73,33.86,105
20171201|2017-11-27 03:30,27,33.85,33.94,33.85,33.85,121
20171201|2017-11-27 04:00,27,33.84,33.91,33.84,33.87,75
20171201|2017-11-27 04:30,27,33.88,33.88,33.82,33.82,30
20171201|2017-11-27 05:00,27,33.85,33.85,33.76,33.77,66
20171201|2017-11-27 05:30,27,33.77,33.83,33.77,33.81,118
20171201|2017-11-27 06:00,27,33.82,33.84,33.81,33.81,223
20171201|2017-11-27 06:30,27,33.82,33.84,33.81,33.84,20
20171201|2017-11-27 07:00,27,33.85,33.88,33.84,33.85,261
20171201|2017-11-27 07:30,27,33.87,33.87,33.84,33.84,46
20171201|2017-11-27 08:30,27,33.83,33.86,33.7,33.76,1040
20171201|2017-11-27 09:00,27,33.74,33.84,33.7,33.77,657
20171201|2017-11-27 09:30,27,33.77,33.79,33.57,33.65,2333
20171201|2017-11-27 10:00,27,33.66,33.67,33.57,33.59,520
20171201|2017-11-27 10:30,27,33.59,33.63,33.58,33.62,1000
20171201|2017-11-27 11:00,27,33.61,33.65,33.52,33.52,1026
20171201|2017-11-27 11:30,27,33.51,33.52,33.45,33.46,1543
20171201|2017-11-27 12:00,27,33.45,33.5,33.44,33.47,1539
20171201|2017-11-27 12:30,27,33.45,33.51,33.45,33.48,1241
20171201|2017-11-27 13:00,27,33.48,33.66,33.48,33.66,1363
20171201|2017-11-27 19:00,28,33.6,33.61,33.56,33.56,569
20171201|2017-11-27 19:30,28,33.6,33.6,33.53,33.55,65
20171201|2017-11-27 20:00,28,33.56,33.62,33.56,33.56,107
20171201|2017-11-27 20:30,28,33.57,33.67,33.56,33.67,49
20171201|2017-11-27 21:00,28,33.66,33.68,33.66,33.68,13
20171201|2017-11-27 21:30,28,33.67,33.67,33.64,33.65,3
20171201|2017-11-27 22:00,28,33.63,33.65,33.63,33.65,16
20171201|2017-11-27 22:30,28,33.65,33.69,33.65,33.69,29
20171201|2017-11-27 23:00,28,33.7,33.7,33.65,33.66,69
20171201|2017-11-27 23:30,28,33.65,33.68,33.65,33.68,14
20171201|2017-11-28 00:00,28,33.68,33.68,33.67,33.67,9
20171201|2017-11-28 00:30,28,33.64,33.64,33.6,33.61,25
20171201|2017-11-28 01:00,28,33.61,33.63,33.61,33.63,4
20171201|2017-11-28 01:30,28,33.67,33.81,33.67,33.76,76
20171201|2017-11-28 02:00,28,33.78,33.81,33.76,33.81,170
20171201|2017-11-28 02:30,28,33.81,33.88,33.79,33.79,52
20171201|2017-11-28 03:00,28,33.79,33.79,33.76,33.76,9
20171201|2017-11-28 03:30,28,33.76,33.76,33.76,33.76,6
20171201|2017-11-28 04:00,28,33.79,33.79,33.77,33.77,35
20171201|2017-11-28 04:30,28,33.78,33.85,33.78,33.81,181
20171201|2017-11-28 05:00,28,33.81,33.81,33.79,33.79,122
20171201|2017-11-28 05:30,28,33.79,33.79,33.78,33.78,5
20171201|2017-11-28 06:00,28,33.79,33.8,33.74,33.74,50
20171201|2017-11-28 06:30,28,33.75,33.75,33.68,33.71,40
20171201|2017-11-28 07:00,28,33.69,33.72,33.69,33.7,101
20171201|2017-11-28 07:30,28,33.69,33.69,33.65,33.65,18
20171201|2017-11-28 08:30,28,33.61,33.65,33.55,33.62,692
20171201|2017-11-28 09:00,28,33.59,33.74,33.56,33.74,765
20171201|2017-11-28 09:30,28,33.75,33.75,33.62,33.63,478
20171201|2017-11-28 10:00,28,33.62,33.69,33.6,33.69,157
20171201|2017-11-28 10:30,28,33.68,33.79,33.67,33.72,548
20171201|2017-11-28 11:00,28,33.73,33.76,33.68,33.75,213
20171201|2017-11-28 11:30,28,33.71,33.84,33.69,33.84,314
20171201|2017-11-28 12:00,28,33.83,33.87,33.8,33.81,428
20171201|2017-11-28 12:30,28,33.82,34.01,33.81,33.96,766
20171201|2017-11-28 13:00,28,33.96,34,33.88,33.89,965
20171201|2017-11-28 19:00,29,33.91,33.92,33.8,33.81,206
20171201|2017-11-28 19:30,29,33.83,33.84,33.78,33.78,50
20171201|2017-11-28 20:00,29,33.8,33.84,33.8,33.84,32
20171201|2017-11-28 20:30,29,33.81,33.81,33.79,33.79,4
20171201|2017-11-28 21:00,29,33.81,33.81,33.77,33.79,14
20171201|2017-11-28 21:30,29,33.81,33.81,33.8,33.8,12
20171201|2017-11-28 22:00,29,33.83,33.86,33.81,33.84,15
20171201|2017-11-28 22:30,29,33.83,33.87,33.81,33.85,38
20171201|2017-11-28 23:00,29,33.85,33.86,33.83,33.84,12
20171201|2017-11-28 23:30,29,33.84,33.85,33.84,33.84,10
20171201|2017-11-29 00:00,29,33.81,33.82,33.81,33.81,7
20171201|2017-11-29 00:30,29,33.82,33.82,33.79,33.79,64
20171201|2017-11-29 01:00,29,33.8,33.8,33.79,33.79,10
20171201|2017-11-29 01:30,29,33.82,33.82,33.82,33.82,4
20171201|2017-11-29 02:00,29,33.83,33.83,33.76,33.76,32
20171201|2017-11-29 02:30,29,33.75,33.75,33.7,33.73,45
20171201|2017-11-29 03:00,29,33.75,33.78,33.74,33.76,51
20171201|2017-11-29 03:30,29,33.77,33.77,33.73,33.73,3
20171201|2017-11-29 04:00,29,33.73,33.73,33.73,33.73,4
20171201|2017-11-29 04:30,29,33.73,33.73,33.72,33.72,4
20171201|2017-11-29 05:00,29,33.73,33.74,33.68,33.68,226
20171201|2017-11-29 05:30,29,33.67,33.68,33.64,33.68,27
20171201|2017-11-29 06:00,29,33.67,33.74,33.67,33.74,85
20171201|2017-11-29 06:30,29,33.71,33.72,33.7,33.72,78
20171201|2017-11-29 07:00,29,33.73,33.81,33.72,33.8,51
20171201|2017-11-29 07:30,29,33.81,33.81,33.8,33.8,3
20171201|2017-11-29 08:30,29,33.8,33.86,33.73,33.82,848
20171201|2017-11-29 09:00,29,33.83,33.96,33.83,33.85,572
20171201|2017-11-29 09:30,29,33.83,34.02,33.79,33.94,495
20171201|2017-11-29 10:00,29,33.95,33.96,33.88,33.96,243
20171201|2017-11-29 10:30,29,33.94,34.01,33.94,33.98,645
20171201|2017-11-29 11:00,29,33.97,33.98,33.89,33.89,307
20171201|2017-11-29 11:30,29,33.88,33.9,33.85,33.89,201
20171201|2017-11-29 12:00,29,33.87,34.01,33.87,33.99,241
20171201|2017-11-29 12:30,29,33.99,34,33.95,33.97,159
20171201|2017-11-29 13:00,29,33.97,34.03,33.9,33.92,693
20171201|2017-11-29 19:00,30,33.95,33.95,33.87,33.9,55
20171201|2017-11-29 19:30,30,33.91,33.91,33.91,33.91,10
20171201|2017-11-29 20:00,30,33.94,34.04,33.94,34.04,18
20171201|2017-11-29 20:30,30,34.02,34.02,34.02,34.02,1
20171201|2017-11-29 22:00,30,34.07,34.07,34.07,34.07,40
20171201|2017-11-29 22:30,30,34.07,34.07,34.07,34.07,14
20171201|2017-11-29 23:30,30,34.08,34.08,34.06,34.06,5
20171201|2017-11-30 00:00,30,34.07,34.07,34.05,34.05,4
20171201|2017-11-30 02:00,30,34.13,34.13,34.13,34.13,1
20171201|2017-11-30 04:00,30,34.18,34.24,34.18,34.24,5
20171201|2017-11-30 04:30,30,34.28,34.28,34.28,34.28,1
20171201|2017-11-30 05:00,30,34.34,34.34,34.34,34.34,1
20171201|2017-11-30 07:30,30,34.23,34.26,34.23,34.26,2
20171201|2017-11-30 08:30,30,34.32,34.54,34.31,34.54,123
20171201|2017-11-30 09:00,30,34.53,34.55,34.07,34.13,151
20171201|2017-11-30 09:30,30,34.17,34.19,33.88,33.88,182
20171201|2017-11-30 10:00,30,33.91,33.91,33.6,33.73,88
20171201|2017-11-30 10:30,30,33.72,33.97,33.67,33.85,167
20171201|2017-11-30 11:00,30,33.83,33.83,33.78,33.8,23
20171201|2017-11-30 11:30,30,33.78,33.87,33.78,33.78,42
20171201|2017-11-30 12:00,30,33.76,33.84,33.76,33.8,9
20171201|2017-11-30 12:30,30,33.76,33.76,33.71,33.71,145
20171201|2017-11-30 13:00,30,33.71,33.78,33.71,33.77,209
20171201|2017-11-30 19:00,1,33.86,33.86,33.86,33.86,1
20171201|2017-11-30 23:30,1,33.9,33.9,33.9,33.9,5
20171201|2017-12-01 00:30,1,33.92,33.92,33.92,33.92,11
20171201|2017-12-01 01:00,1,33.91,33.91,33.91,33.91,2
20171201|2017-12-01 01:30,1,33.94,33.94,33.94,33.94,2
20171201|2017-12-01 02:30,1,33.87,33.87,33.87,33.87,2
20171201|2017-12-01 04:00,1,33.91,33.91,33.91,33.91,1
20171201|2017-12-01 07:00,1,33.88,33.88,33.88,33.88,1
20171201|2017-12-01 07:30,1,33.83,33.83,33.81,33.81,12
20171201|2017-12-01 08:30,1,33.8,33.82,33.75,33.8,24
20171201|2017-12-01 09:00,1,33.81,33.81,33.79,33.79,3
20171201|2017-12-01 09:30,1,33.9,33.9,33.9,33.9,1
20171201|2017-12-01 10:00,1,33.86,33.86,33.84,33.84,4
20171201|2017-12-01 10:30,1,33.85,33.85,33.85,33.85,2
20171201|2017-12-01 11:00,1,33.82,33.82,33.74,33.74,8
20171201|2017-12-01 11:30,1,33.78,33.78,33.68,33.68,8
20171201|2017-12-01 12:00,1,33.68,33.68,33.64,33.64,138
20171201|2017-12-01 13:00,1,33.56,33.65,33.56,33.65,71
20171201|2017-12-03 23:30,4,33.85,33.85,33.85,33.85,1
20171201|2017-12-04 00:00,4,33.86,33.86,33.86,33.86,1
20171201|2017-12-04 08:30,4,33.66,33.66,33.6,33.6,13
20171201|2017-12-04 09:00,4,33.53,33.53,33.39,33.44,21
20171201|2017-12-04 09:30,4,33.38,33.46,33.38,33.45,76
20171201|2017-12-04 10:00,4,33.42,33.47,33.42,33.46,14
20171201|2017-12-04 10:30,4,33.47,33.47,33.43,33.43,24
20171201|2017-12-04 11:00,4,33.43,33.43,33.38,33.38,5
20171201|2017-12-04 11:30,4,33.4,33.41,33.4,33.41,51
20171201|2017-12-04 12:00,4,33.4,33.44,33.4,33.4,21
20171201|2017-12-04 12:30,4,33.43,33.44,33.4,33.4,52
20171201|2017-12-04 13:00,4,33.36,33.41,33.36,33.36,25
20171201|2017-12-04 23:30,5,33.34,33.34,33.25,33.25,49
20171201|2017-12-05 00:00,5,33.25,33.25,33.25,33.25,39
20171201|2017-12-05 00:30,5,33.25,33.25,33.25,33.25,68
20171201|2017-12-05 02:30,5,33.3,33.3,33.3,33.3,25
20171201|2017-12-05 03:00,5,33.3,33.3,33.3,33.3,3
20171201|2017-12-05 03:30,5,33.28,33.28,33.28,33.28,1
20171201|2017-12-05 07:30,5,33.3,33.3,33.3,33.3,4
20171201|2017-12-05 08:30,5,33.26,33.44,33.26,33.42,1372
20171201|2017-12-05 09:00,5,33.28,33.38,33.28,33.38,4
20171201|2017-12-05 09:30,5,33.35,33.39,33.35,33.39,5
20171201|2017-12-05 10:00,5,33.39,33.39,33.39,33.39,7
20171201|2017-12-05 11:00,5,33.35,33.35,33.32,33.34,12
20171201|2017-12-05 11:30,5,33.3,33.32,33.3,33.32,7
20171201|2017-12-05 12:00,5,33.33,33.37,33.33,33.37,12
20171201|2017-12-05 12:30,5,33.41,33.41,33.41,33.41,8
20171201|2017-12-05 19:00,6,33.34,33.34,33.34,33.34,1
20171201|2017-12-05 23:30,6,33.37,33.37,33.37,33.37,4
20171201|2017-12-06 03:00,6,33.43,33.43,33.43,33.43,1
20171201|2017-12-06 03:30,6,33.37,33.37,33.37,33.37,1
20171201|2017-12-06 06:00,6,33.32,33.32,33.31,33.31,4
20171201|2017-12-06 08:30,6,33.27,33.27,33.18,33.2,10
20171201|2017-12-06 09:00,6,33.13,33.13,33.03,33.03,42
20171201|2017-12-06 10:00,6,33.08,33.1,33.08,33.08,3
20171201|2017-12-06 10:30,6,33.08,33.17,33.06,33.17,8
20171201|2017-12-06 11:00,6,33.28,33.28,33.27,33.27,3
20171201|2017-12-06 11:30,6,33.15,33.17,33.15,33.17,10
20171201|2017-12-06 12:00,6,33.1,33.1,33.1,33.1,1
20171201|2017-12-06 12:30,6,33.12,33.12,33.05,33.05,19
20171201|2017-12-06 13:00,6,33.04,33.04,33.03,33.03,11
20171201|2017-12-06 19:00,7,33.1,33.1,33.09,33.09,7
20171201|2017-12-07 07:30,7,32.86,32.86,32.84,32.84,43
20171201|2017-12-07 08:30,7,32.85,32.85,32.85,32.85,11
20171201|2017-12-07 09:00,7,32.87,32.87,32.87,32.87,1
20171201|2017-12-07 09:30,7,32.81,32.81,32.81,32.81,12
20171201|2017-12-07 10:00,7,32.87,32.87,32.87,32.87,37
20171201|2017-12-07 10:30,7,32.91,32.91,32.89,32.89,21
20171201|2017-12-07 11:00,7,33.02,33.04,33.02,33.04,7
20171201|2017-12-07 12:00,7,33.26,33.26,33.26,33.26,1
20171201|2017-12-07 12:30,7,33.19,33.19,33.19,33.19,1
20171201|2017-12-07 13:00,7,33.21,33.24,33.2,33.23,19
20171201|2017-12-07 19:00,8,33.16,33.16,33.16,33.16,10
20171201|2017-12-08 08:30,8,33.1,33.1,33.02,33.04,54
20171201|2017-12-08 09:00,8,33,33.04,33,33.04,15
20171201|2017-12-08 09:30,8,33.04,33.05,33.01,33.05,39
20171201|2017-12-08 10:00,8,32.99,32.99,32.99,32.99,1
20171201|2017-12-08 10:30,8,33.18,33.18,33.18,33.18,1
20171201|2017-12-08 11:00,8,33.26,33.28,33.26,33.28,35
20171201|2017-12-08 12:30,8,33.43,33.45,33.4,33.4,9
20171201|2017-12-08 13:00,8,33.49,33.49,33.49,33.49,8
20171201|2017-12-10 23:30,11,33.38,33.38,33.38,33.38,1
20171201|2017-12-11 09:00,11,33.47,33.51,33.47,33.51,26
20171201|2017-12-11 10:00,11,33.5,33.5,33.37,33.37,7
20171201|2017-12-11 10:30,11,33.39,33.39,33.31,33.31,6
20171201|2017-12-11 11:30,11,33.33,33.33,33.33,33.33,7
20171201|2017-12-11 13:00,11,33.36,33.36,33.36,33.36,1
20171201|2017-12-12 08:30,12,33.33,33.33,33.33,33.33,1
20171201|2017-12-12 09:00,12,33.25,33.25,33.25,33.25,1
20171201|2017-12-12 09:30,12,33.19,33.27,33.17,33.25,12
20171201|2017-12-12 10:00,12,33.17,33.17,33.17,33.17,1
20171201|2017-12-13 09:00,13,33.12,33.12,33.12,33.12,5
20171201|2017-12-13 12:00,13,33.1,33.1,33.1,33.1,2
20171201|2017-12-13 12:30,13,33.06,33.06,33.06,33.06,2
20171201|2017-12-14 10:30,14,32.97,32.97,32.92,32.92,6
20180101|2017-05-22 10:30,22,33.68,33.75,33.68,33.75,19
20180101|2017-05-22 11:00,22,33.7,33.7,33.58,33.62,25
20180101|2017-05-22 11:30,22,33.67,33.7,33.58,33.6,16
20180101|2017-05-22 12:00,22,33.61,33.61,33.61,33.61,3
20180101|2017-05-22 12:30,22,33.58,33.64,33.55,33.64,5
20180101|2017-05-22 13:00,22,33.51,33.61,33.5,33.59,56
20180101|2017-05-22 20:00,23,33.69,33.69,33.69,33.69,1
20180101|2017-05-22 22:30,23,33.6,33.6,33.6,33.6,1
20180101|2017-05-22 23:30,23,33.63,33.63,33.61,33.61,3
20180101|2017-05-23 00:00,23,33.55,33.55,33.55,33.55,1
20180101|2017-05-23 00:30,23,33.49,33.49,33.49,33.49,1
20180101|2017-05-23 01:00,23,33.48,33.48,33.48,33.48,2
20180101|2017-05-23 01:30,23,33.43,33.43,33.43,33.43,3
20180101|2017-05-23 02:00,23,33.41,33.43,33.41,33.43,2
20180101|2017-05-23 02:30,23,33.38,33.38,33.34,33.34,2
20180101|2017-05-23 03:00,23,33.33,33.33,33.3,33.3,3
20180101|2017-05-23 04:00,23,33.24,33.27,33.24,33.27,6
20180101|2017-05-23 05:00,23,33.24,33.24,33.23,33.23,4
20180101|2017-05-23 05:30,23,33.23,33.23,33.23,33.23,11
20180101|2017-05-23 06:00,23,33.29,33.29,33.29,33.29,1
20180101|2017-05-23 06:30,23,33.29,33.39,33.29,33.36,10
20180101|2017-05-23 07:00,23,33.34,33.34,33.3,33.33,9
20180101|2017-05-23 07:30,23,33.26,33.29,33.26,33.29,2
20180101|2017-05-23 08:30,23,33.34,33.52,33.26,33.5,80
20180101|2017-05-23 09:00,23,33.46,33.48,33.4,33.4,34
20180101|2017-05-23 09:30,23,33.38,33.44,33.35,33.35,21
20180101|2017-05-23 10:00,23,33.32,33.32,33.28,33.3,6
20180101|2017-05-23 10:30,23,33.28,33.28,33.25,33.27,60
20180101|2017-05-23 11:00,23,33.26,33.27,33.13,33.15,32
20180101|2017-05-23 11:30,23,33.11,33.12,33.07,33.09,59
20180101|2017-05-23 12:00,23,33.08,33.12,33.06,33.09,21
20180101|2017-05-23 12:30,23,33.07,33.1,33.07,33.08,15
20180101|2017-05-23 13:00,23,33.09,33.09,32.94,33.02,50
20180101|2017-05-23 20:00,24,33.01,33.01,33.01,33.01,1
20180101|2017-05-23 20:30,24,32.97,32.97,32.97,32.97,4
20180101|2017-05-23 22:00,24,32.88,32.88,32.81,32.81,3
20180101|2017-05-23 23:30,24,32.84,32.84,32.84,32.84,1
20180101|2017-05-24 00:30,24,32.78,32.95,32.78,32.95,5
20180101|2017-05-24 01:30,24,32.99,33.07,32.99,33.07,5
20180101|2017-05-24 02:00,24,33,33,33,33,9
20180101|2017-05-24 02:30,24,32.98,32.98,32.98,32.98,1
20180101|2017-05-24 03:30,24,32.99,32.99,32.98,32.98,2
20180101|2017-05-24 04:00,24,32.94,32.94,32.94,32.94,1
20180101|2017-05-24 05:00,24,32.96,32.96,32.96,32.96,8
20180101|2017-05-24 05:30,24,32.96,32.96,32.91,32.91,20
20180101|2017-05-24 06:00,24,32.93,32.93,32.93,32.93,1
20180101|2017-05-24 06:30,24,32.93,32.93,32.93,32.93,1
20180101|2017-05-24 07:00,24,32.93,33,32.93,33,6
20180101|2017-05-24 07:30,24,33.01,33.14,33.01,33.14,37
20180101|2017-05-24 08:30,24,33.15,33.15,32.95,33.1,71
20180101|2017-05-24 09:00,24,33.1,33.1,32.95,33.03,45
20180101|2017-05-24 09:30,24,33.04,33.11,32.94,32.98,36
20180101|2017-05-24 10:00,24,32.92,32.98,32.87,32.87,24
20180101|2017-05-24 10:30,24,32.87,32.91,32.83,32.86,20
20180101|2017-05-24 11:00,24,32.86,32.88,32.84,32.84,6
20180101|2017-05-24 11:30,24,32.86,32.89,32.86,32.89,5
20180101|2017-05-24 12:00,24,32.93,32.97,32.92,32.97,9
20180101|2017-05-24 12:30,24,32.95,32.95,32.86,32.91,10
20180101|2017-05-24 13:00,24,32.88,32.92,32.88,32.9,14
20180101|2017-05-24 20:00,25,32.98,32.99,32.98,32.99,2
20180101|2017-05-25 01:30,25,33.05,33.05,33.05,33.05,1
20180101|2017-05-25 02:00,25,33.01,33.01,33.01,33.01,1
20180101|2017-05-25 03:00,25,33.04,33.08,33.04,33.04,6
20180101|2017-05-25 03:30,25,32.99,33.02,32.98,33.02,3
20180101|2017-05-25 07:30,25,33.06,33.06,33.06,33.06,4
20180101|2017-05-25 08:30,25,33.06,33.17,33.05,33.07,31
20180101|2017-05-25 09:00,25,32.98,32.98,32.95,32.98,3
20180101|2017-05-25 09:30,25,33,33,32.9,32.94,12
20180101|2017-05-25 10:00,25,32.9,32.91,32.83,32.91,9
20180101|2017-05-25 10:30,25,32.88,32.88,32.72,32.77,49
20180101|2017-05-25 11:00,25,32.82,32.82,32.76,32.76,26
20180101|2017-05-25 11:30,25,32.81,32.86,32.81,32.85,14
20180101|2017-05-25 12:00,25,32.83,32.83,32.82,32.82,10
20180101|2017-05-25 12:30,25,32.81,32.82,32.73,32.73,9
20180101|2017-05-25 13:00,25,32.7,32.7,32.64,32.68,14
20180101|2017-05-25 20:30,26,32.59,32.59,32.59,32.59,1
20180101|2017-05-25 21:00,26,32.54,32.54,32.53,32.53,2
20180101|2017-05-26 00:30,26,32.49,32.49,32.49,32.49,1
20180101|2017-05-26 01:00,26,32.51,32.51,32.49,32.49,3
20180101|2017-05-26 01:30,26,32.44,32.44,32.42,32.42,4
20180101|2017-05-26 02:00,26,32.45,32.47,32.45,32.47,5
20180101|2017-05-26 03:00,26,32.55,32.55,32.55,32.55,1
20180101|2017-05-26 04:00,26,32.56,32.56,32.56,32.56,1
20180101|2017-05-26 05:00,26,32.57,32.58,32.57,32.58,2
20180101|2017-05-26 06:00,26,32.59,32.59,32.59,32.59,1
20180101|2017-05-26 06:30,26,32.57,32.57,32.55,32.55,5
20180101|2017-05-26 07:00,26,32.55,32.55,32.43,32.47,12
20180101|2017-05-26 07:30,26,32.48,32.48,32.47,32.47,2
20180101|2017-05-26 08:30,26,32.48,32.57,32.48,32.55,27
20180101|2017-05-26 09:00,26,32.56,32.57,32.55,32.55,7
20180101|2017-05-26 09:30,26,32.53,32.53,32.43,32.44,13
20180101|2017-05-26 10:00,26,32.43,32.43,32.37,32.43,29
20180101|2017-05-26 10:30,26,32.41,32.46,32.41,32.42,10
20180101|2017-05-26 11:00,26,32.44,32.44,32.44,32.44,1
20180101|2017-05-26 11:30,26,32.4,32.4,32.23,32.26,56
20180101|2017-05-26 12:30,26,32.31,32.31,32.24,32.24,11
20180101|2017-05-26 13:00,26,32.19,32.23,32.18,32.2,32
20180101|2017-05-29 19:00,30,32.25,32.25,32.16,32.18,76
20180101|2017-05-29 19:30,30,32.16,32.16,32.16,32.16,1
20180101|2017-05-29 20:00,30,32.12,32.12,32.12,32.12,2
20180101|2017-05-29 21:00,30,32.11,32.11,32.1,32.1,9
20180101|2017-05-29 21:30,30,32.12,32.12,32.12,32.12,10
20180101|2017-05-29 22:30,30,32.1,32.1,32.09,32.09,2
20180101|2017-05-29 23:30,30,32.1,32.1,32.1,32.1,2
20180101|2017-05-30 00:00,30,32.1,32.1,32.1,32.1,1
20180101|2017-05-30 01:00,30,32.07,32.07,32.05,32.05,5
20180101|2017-05-30 01:30,30,32.04,32.04,32.04,32.04,2
20180101|2017-05-30 02:00,30,32.06,32.06,32.01,32.02,4
20180101|2017-05-30 03:00,30,32.04,32.08,32.04,32.08,6
20180101|2017-05-30 03:30,30,32.18,32.19,32.17,32.17,4
20180101|2017-05-30 04:00,30,32.13,32.14,32.12,32.14,3
20180101|2017-05-30 04:30,30,32.1,32.1,32.1,32.1,1
20180101|2017-05-30 05:00,30,32.11,32.11,32.11,32.11,3
20180101|2017-05-30 06:00,30,32.07,32.07,32.05,32.07,4
20180101|2017-05-30 06:30,30,32.07,32.2,32.07,32.17,55
20180101|2017-05-30 07:30,30,32.16,32.16,32.16,32.16,1
20180101|2017-05-30 08:30,30,32.17,32.3,32.03,32.05,119
20180101|2017-05-30 09:00,30,32.06,32.08,31.94,31.94,155
20180101|2017-05-30 09:30,30,31.97,31.97,31.85,31.88,94
20180101|2017-05-30 10:00,30,31.87,31.88,31.79,31.79,90
20180101|2017-05-30 10:30,30,31.84,31.84,31.78,31.83,185
20180101|2017-05-30 11:00,30,31.85,31.93,31.83,31.83,12
20180101|2017-05-30 11:30,30,31.84,31.84,31.81,31.82,22
20180101|2017-05-30 12:00,30,31.84,32.06,31.84,32.05,144
20180101|2017-05-30 12:30,30,31.99,32.06,31.97,32.02,63
20180101|2017-05-30 13:00,30,32.01,32.09,31.98,32.04,115
20180101|2017-05-30 19:00,31,32.11,32.19,32.11,32.17,28
20180101|2017-05-30 19:30,31,32.11,32.13,32.11,32.12,4
20180101|2017-05-30 20:00,31,32.16,32.16,32.13,32.13,5
20180101|2017-05-30 20:30,31,32.12,32.12,32.1,32.1,2
20180101|2017-05-30 21:30,31,31.92,31.99,31.92,31.99,3
20180101|2017-05-30 22:00,31,32.04,32.04,32.04,32.04,1
20180101|2017-05-30 22:30,31,32.03,32.03,32.03,32.03,4
20180101|2017-05-31 00:30,31,31.97,31.97,31.97,31.97,16
20180101|2017-05-31 01:00,31,31.95,31.95,31.89,31.91,13
20180101|2017-05-31 01:30,31,31.88,31.88,31.88,31.88,1
20180101|2017-05-31 02:00,31,31.87,31.92,31.87,31.92,8
20180101|2017-05-31 02:30,31,31.93,31.93,31.93,31.93,1
20180101|2017-05-31 03:00,31,31.92,31.92,31.91,31.91,3
20180101|2017-05-31 03:30,31,31.92,31.94,31.91,31.94,4
20180101|2017-05-31 04:00,31,31.94,31.96,31.93,31.93,7
20180101|2017-05-31 04:30,31,31.96,31.97,31.96,31.97,2
20180101|2017-05-31 05:30,31,31.94,31.95,31.94,31.94,5
20180101|2017-05-31 06:30,31,31.96,31.97,31.96,31.97,62
20180101|2017-05-31 07:00,31,31.98,31.98,31.95,31.95,3
20180101|2017-05-31 07:30,31,31.95,31.95,31.95,31.95,2
20180101|2017-05-31 08:30,31,32.03,32.22,31.94,32.11,151
20180101|2017-05-31 09:00,31,32.12,32.14,31.98,32.01,41
20180101|2017-05-31 09:30,31,32,32.03,31.96,31.99,31
20180101|2017-05-31 10:00,31,32.02,32.1,31.98,32.1,30
20180101|2017-05-31 10:30,31,32.09,32.11,32.07,32.1,15
20180101|2017-05-31 11:00,31,32.11,32.12,32.07,32.1,21
20180101|2017-05-31 11:30,31,32.09,32.15,32.05,32.06,31
20180101|2017-05-31 12:00,31,32.12,32.12,32.08,32.08,15
20180101|2017-05-31 12:30,31,32.11,32.11,32.04,32.04,32
20180101|2017-05-31 13:00,31,32.04,32.06,31.99,31.99,52
20180101|2017-05-31 20:30,1,32.1,32.12,32.06,32.09,7
20180101|2017-05-31 21:00,1,32.08,32.08,32.08,32.08,1
20180101|2017-05-31 23:00,1,32.1,32.1,32.1,32.1,1
20180101|2017-06-01 00:00,1,32.1,32.1,32.1,32.1,1
20180101|2017-06-01 01:00,1,32.05,32.05,32,32,22
20180101|2017-06-01 02:00,1,32,32,32,32,13
20180101|2017-06-01 02:30,1,32,32,32,32,9
20180101|2017-06-01 03:00,1,32.01,32.04,32.01,32.04,3
20180101|2017-06-01 03:30,1,32.07,32.07,32.06,32.06,5
20180101|2017-06-01 04:00,1,32.07,32.07,32.07,32.07,1
20180101|2017-06-01 05:00,1,32.05,32.05,32.05,32.05,2
20180101|2017-06-01 05:30,1,32.09,32.11,32.09,32.11,3
20180101|2017-06-01 06:00,1,32.11,32.11,32.11,32.11,1
20180101|2017-06-01 06:30,1,32.14,32.14,32.14,32.14,2
20180101|2017-06-01 07:00,1,32.15,32.15,32.15,32.15,1
20180101|2017-06-01 07:30,1,32.16,32.18,32.16,32.18,2
20180101|2017-06-01 08:30,1,32.2,32.25,32.12,32.17,64
20180101|2017-06-01 09:00,1,32.12,32.12,32.05,32.1,78
20180101|2017-06-01 09:30,1,32.02,32.06,31.98,31.98,59
20180101|2017-06-01 10:00,1,32,32.05,31.98,31.98,9
20180101|2017-06-01 10:30,1,31.95,31.96,31.95,31.96,25
20180101|2017-06-01 11:00,1,31.97,31.98,31.95,31.95,13
20180101|2017-06-01 11:30,1,31.95,32.1,31.92,32,18
20180101|2017-06-01 12:00,1,31.96,31.98,31.96,31.98,10
20180101|2017-06-01 12:30,1,31.99,32.06,31.98,31.98,43
20180101|2017-06-01 13:00,1,31.98,32.04,31.96,32.02,121
20180101|2017-06-01 20:00,2,31.98,32,31.98,31.99,4
20180101|2017-06-01 21:30,2,32.01,32.02,32,32.02,4
20180101|2017-06-01 22:00,2,32.14,32.14,32.14,32.14,2
20180101|2017-06-01 22:30,2,32.11,32.11,32.11,32.11,1
20180101|2017-06-02 00:30,2,32.13,32.13,32.04,32.04,2
20180101|2017-06-02 01:00,2,32,32,31.97,31.97,6
20180101|2017-06-02 01:30,2,31.95,31.95,31.95,31.95,1
20180101|2017-06-02 02:00,2,31.97,32.02,31.97,32.01,9
20180101|2017-06-02 02:30,2,31.98,31.98,31.98,31.98,2
20180101|2017-06-02 03:00,2,31.97,31.97,31.96,31.96,2
20180101|2017-06-02 03:30,2,31.95,31.95,31.95,31.95,1
20180101|2017-06-02 04:00,2,31.9,31.9,31.87,31.87,5
20180101|2017-06-02 04:30,2,31.86,31.86,31.72,31.72,112
20180101|2017-06-02 05:00,2,31.8,31.82,31.8,31.82,112
20180101|2017-06-02 06:00,2,31.84,31.84,31.84,31.84,1
20180101|2017-06-02 06:30,2,31.86,31.86,31.86,31.86,1
20180101|2017-06-02 07:00,2,31.79,31.86,31.79,31.86,67
20180101|2017-06-02 07:30,2,31.86,31.86,31.82,31.82,14
20180101|2017-06-02 08:30,2,31.88,31.99,31.84,31.94,108
20180101|2017-06-02 09:00,2,31.96,32.14,31.95,31.99,34
20180101|2017-06-02 09:30,2,32.04,32.04,31.97,31.99,12
20180101|2017-06-02 10:00,2,31.99,31.99,31.86,31.9,22
20180101|2017-06-02 10:30,2,31.87,31.87,31.84,31.84,4
20180101|2017-06-02 11:00,2,31.83,31.9,31.83,31.9,117
20180101|2017-06-02 11:30,2,31.89,31.91,31.87,31.88,61
20180101|2017-06-02 12:00,2,31.85,31.85,31.79,31.79,16
20180101|2017-06-02 12:30,2,31.82,31.87,31.77,31.77,90
20180101|2017-06-02 13:00,2,31.8,31.83,31.74,31.79,63
20180101|2017-06-04 19:00,5,31.85,31.85,31.8,31.8,4
20180101|2017-06-04 19:30,5,31.85,31.86,31.85,31.86,2
20180101|2017-06-04 20:00,5,31.95,31.95,31.95,31.95,1
20180101|2017-06-05 02:00,5,31.86,31.86,31.83,31.83,3
20180101|2017-06-05 04:30,5,31.87,31.87,31.87,31.87,1
20180101|2017-06-05 05:00,5,31.87,31.87,31.87,31.87,2
20180101|2017-06-05 06:30,5,31.82,31.82,31.79,31.79,2
20180101|2017-06-05 07:00,5,31.79,31.79,31.79,31.79,1
20180101|2017-06-05 07:30,5,31.85,31.85,31.85,31.85,1
20180101|2017-06-05 08:30,5,31.86,31.86,31.67,31.73,169
20180101|2017-06-05 09:00,5,31.74,31.75,31.72,31.72,7
20180101|2017-06-05 09:30,5,31.74,31.74,31.69,31.74,29
20180101|2017-06-05 10:00,5,31.75,31.75,31.7,31.74,7
20180101|2017-06-05 10:30,5,31.7,31.7,31.7,31.7,2
20180101|2017-06-05 11:00,5,31.73,31.73,31.7,31.7,9
20180101|2017-06-05 11:30,5,31.76,31.76,31.76,31.76,1
20180101|2017-06-05 12:00,5,31.75,31.78,31.74,31.76,8
20180101|2017-06-05 12:30,5,31.83,31.92,31.83,31.89,50
20180101|2017-06-05 13:00,5,31.93,32.07,31.91,32.05,50
20180101|2017-06-05 19:30,6,32.06,32.06,32.04,32.04,2
20180101|2017-06-05 20:00,6,32.03,32.05,31.98,31.98,9
20180101|2017-06-05 20:30,6,31.98,31.98,31.98,31.98,1
20180101|2017-06-05 21:30,6,32.01,32.01,31.93,31.93,13
20180101|2017-06-05 22:00,6,31.92,31.92,31.89,31.9,7
20180101|2017-06-05 23:00,6,31.95,31.95,31.95,31.95,1
20180101|2017-06-06 00:30,6,31.94,31.94,31.94,31.94,1
20180101|2017-06-06 01:00,6,31.93,32.02,31.93,31.97,9
20180101|2017-06-06 01:30,6,31.97,32.05,31.97,32.05,8
20180101|2017-06-06 02:00,6,32.04,32.04,32.03,32.03,2
20180101|2017-06-06 03:30,6,32.02,32.07,32.02,32.06,4
20180101|2017-06-06 04:30,6,32.1,32.13,32.09,32.13,5
20180101|2017-06-06 05:00,6,32.15,32.16,32.15,32.16,4
20180101|2017-06-06 05:30,6,32.15,32.16,32.15,32.16,2
20180101|2017-06-06 06:00,6,32.18,32.18,32.18,32.18,2
20180101|2017-06-06 06:30,6,32.17,32.17,32.17,32.17,1
20180101|2017-06-06 07:00,6,32.16,32.16,32.11,32.11,115
20180101|2017-06-06 07:30,6,32.13,32.14,32.09,32.14,13
20180101|2017-06-06 08:30,6,32.1,32.43,32.09,32.31,107
20180101|2017-06-06 09:00,6,32.33,32.35,32.28,32.3,18
20180101|2017-06-06 09:30,6,32.31,32.35,32.28,32.3,31
20180101|2017-06-06 10:00,6,32.24,32.24,32.1,32.1,31
20180101|2017-06-06 10:30,6,32.1,32.17,32.09,32.12,23
20180101|2017-06-06 11:00,6,32.14,32.21,32.14,32.16,47
20180101|2017-06-06 11:30,6,32.1,32.18,32.1,32.16,6
20180101|2017-06-06 12:00,6,32.15,32.16,32.08,32.08,22
20180101|2017-06-06 12:30,6,32.12,32.13,32.12,32.13,7
20180101|2017-06-06 13:00,6,32.13,32.17,32.07,32.17,31
20180101|2017-06-06 19:30,7,32.24,32.24,32.21,32.21,2
20180101|2017-06-06 20:30,7,32.21,32.21,32.21,32.21,2
20180101|2017-06-07 01:00,7,32.18,32.18,32.18,32.18,1
20180101|2017-06-07 03:30,7,32.09,32.09,32.05,32.05,8
20180101|2017-06-07 05:30,7,32.07,32.07,32.06,32.06,2
20180101|2017-06-07 06:30,7,32.07,32.08,32.07,32.08,3
20180101|2017-06-07 07:00,7,32.12,32.12,32.11,32.11,2
20180101|2017-06-07 07:30,7,32.14,32.14,32.14,32.14,2
20180101|2017-06-07 08:30,7,32.15,32.17,32.05,32.11,27
20180101|2017-06-07 09:00,7,32.08,32.13,32.08,32.13,7
20180101|2017-06-07 09:30,7,32.12,32.12,31.93,31.93,19
20180101|2017-06-07 10:00,7,32,32.06,31.93,31.94,139
20180101|2017-06-07 10:30,7,31.95,31.97,31.91,31.92,24
20180101|2017-06-07 11:00,7,31.94,32.03,31.94,32.03,394
20180101|2017-06-07 11:30,7,32.05,32.05,32.01,32.04,9
20180101|2017-06-07 12:00,7,32.06,32.07,32.05,32.05,33
20180101|2017-06-07 12:30,7,32.02,32.02,32,32,2
20180101|2017-06-07 13:00,7,31.97,32.09,31.97,32.05,222
20180101|2017-06-07 19:00,8,32.02,32.02,32.02,32.02,7
20180101|2017-06-07 20:00,8,32.01,32.02,32,32,4
20180101|2017-06-07 20:30,8,32.04,32.04,32.03,32.04,3
20180101|2017-06-07 21:30,8,32.04,32.04,32.01,32.01,3
20180101|2017-06-07 22:00,8,32.06,32.06,32.06,32.06,1
20180101|2017-06-07 22:30,8,32.06,32.06,32.05,32.05,11
20180101|2017-06-07 23:00,8,32.03,32.03,32.03,32.03,1
20180101|2017-06-07 23:30,8,32.04,32.08,32.04,32.08,13
20180101|2017-06-08 00:00,8,32.07,32.07,32.07,32.07,1
20180101|2017-06-08 00:30,8,32.07,32.07,32.07,32.07,1
20180101|2017-06-08 01:00,8,32.01,32.01,32.01,32.01,1
20180101|2017-06-08 04:00,8,32.21,32.21,32.13,32.13,7
20180101|2017-06-08 04:30,8,32.12,32.12,32.12,32.12,1
20180101|2017-06-08 05:30,8,32.16,32.16,32.16,32.16,2
20180101|2017-06-08 06:30,8,32.1,32.1,32.1,32.1,1
20180101|2017-06-08 07:00,8,32.11,32.11,32.04,32.04,13
20180101|2017-06-08 08:30,8,32.09,32.26,32.02,32.16,85
20180101|2017-06-08 09:00,8,32.3,32.32,32.3,32.32,3
20180101|2017-06-08 09:30,8,32.35,32.35,32.28,32.32,6
20180101|2017-06-08 10:00,8,32.31,32.33,32.3,32.31,15
20180101|2017-06-08 10:30,8,32.33,32.33,32.3,32.31,19
20180101|2017-06-08 11:00,8,32.32,32.35,32.32,32.33,10
20180101|2017-06-08 11:30,8,32.36,32.36,32.29,32.29,134
20180101|2017-06-08 12:00,8,32.28,32.35,32.26,32.35,15
20180101|2017-06-08 12:30,8,32.37,32.48,32.32,32.48,40
20180101|2017-06-08 13:00,8,32.53,32.54,32.4,32.43,80
20180101|2017-06-08 22:00,9,32.42,32.42,32.42,32.42,1
20180101|2017-06-09 00:30,9,32.43,32.43,32.43,32.43,1
20180101|2017-06-09 01:00,9,32.4,32.4,32.34,32.34,3
20180101|2017-06-09 01:30,9,32.34,32.34,32.26,32.29,8
20180101|2017-06-09 02:00,9,32.35,32.36,32.35,32.36,2
20180101|2017-06-09 02:30,9,32.39,32.39,32.39,32.39,1
20180101|2017-06-09 03:00,9,32.33,32.33,32.31,32.31,4
20180101|2017-06-09 03:30,9,32.33,32.33,32.29,32.31,9
20180101|2017-06-09 04:00,9,32.26,32.3,32.26,32.28,3
20180101|2017-06-09 04:30,9,32.33,32.33,32.33,32.33,2
20180101|2017-06-09 05:30,9,32.31,32.33,32.31,32.33,5
20180101|2017-06-09 06:00,9,32.32,32.33,32.31,32.31,9
20180101|2017-06-09 06:30,9,32.29,32.29,32.29,32.29,3
20180101|2017-06-09 07:00,9,32.36,32.36,32.3,32.3,12
20180101|2017-06-09 07:30,9,32.36,32.38,32.36,32.36,5
20180101|2017-06-09 08:30,9,32.36,32.44,32.33,32.36,85
20180101|2017-06-09 09:00,9,32.36,32.43,32.36,32.42,30
20180101|2017-06-09 09:30,9,32.39,32.57,32.39,32.52,31
20180101|2017-06-09 10:00,9,32.53,32.8,32.53,32.73,26
20180101|2017-06-09 10:30,9,32.76,32.76,32.57,32.62,28
20180101|2017-06-09 11:00,9,32.61,32.61,32.47,32.57,166
20180101|2017-06-09 11:30,9,32.59,32.65,32.59,32.61,6
20180101|2017-06-09 12:00,9,32.64,32.71,32.64,32.71,15
20180101|2017-06-09 12:30,9,32.71,32.75,32.69,32.72,26
20180101|2017-06-09 13:00,9,32.71,32.93,32.69,32.85,269
20180101|2017-06-11 19:00,12,33.05,33.05,32.93,32.93,18
20180101|2017-06-12 03:30,12,32.93,33.04,32.93,33.04,3
20180101|2017-06-12 04:00,12,33.05,33.05,33.01,33.01,6
20180101|2017-06-12 04:30,12,32.95,32.95,32.95,32.95,1
20180101|2017-06-12 05:30,12,32.9,32.91,32.9,32.91,2
20180101|2017-06-12 06:00,12,32.87,32.87,32.87,32.87,1
20180101|2017-06-12 06:30,12,32.8,32.8,32.8,32.8,1
20180101|2017-06-12 07:00,12,32.81,32.81,32.76,32.76,5
20180101|2017-06-12 07:30,12,32.75,32.75,32.75,32.75,1
20180101|2017-06-12 08:30,12,32.78,32.93,32.78,32.9,82
20180101|2017-06-12 09:00,12,32.93,32.93,32.86,32.87,11
20180101|2017-06-12 09:30,12,32.89,32.9,32.79,32.86,40
20180101|2017-06-12 10:00,12,32.81,32.84,32.73,32.73,33
20180101|2017-06-12 10:30,12,32.75,32.75,32.68,32.74,35
20180101|2017-06-12 11:00,12,32.72,32.77,32.69,32.7,35
20180101|2017-06-12 11:30,12,32.66,32.66,32.5,32.55,136
20180101|2017-06-12 12:00,12,32.55,32.64,32.55,32.62,39
20180101|2017-06-12 12:30,12,32.63,32.66,32.61,32.66,45
20180101|2017-06-12 13:00,12,32.64,32.65,32.52,32.53,139
20180101|2017-06-12 19:00,13,32.67,32.67,32.6,32.6,15
20180101|2017-06-12 20:00,13,32.63,32.63,32.63,32.63,1
20180101|2017-06-12 20:30,13,32.66,32.66,32.66,32.66,1
20180101|2017-06-12 21:00,13,32.66,32.66,32.66,32.66,1
20180101|2017-06-12 22:00,13,32.63,32.63,32.63,32.63,1
20180101|2017-06-12 23:00,13,32.56,32.56,32.56,32.56,7
20180101|2017-06-13 01:00,13,32.58,32.58,32.58,32.58,1
20180101|2017-06-13 02:30,13,32.56,32.56,32.56,32.56,3
20180101|2017-06-13 03:30,13,32.54,32.54,32.54,32.54,4
20180101|2017-06-13 05:00,13,32.55,32.55,32.46,32.46,12
20180101|2017-06-13 05:30,13,32.46,32.48,32.46,32.46,128
20180101|2017-06-13 06:00,13,32.46,32.49,32.46,32.49,94
20180101|2017-06-13 06:30,13,32.44,32.47,32.44,32.47,3
20180101|2017-06-13 07:00,13,32.5,32.5,32.5,32.5,1
20180101|2017-06-13 07:30,13,32.45,32.47,32.45,32.47,2
20180101|2017-06-13 08:30,13,32.51,32.62,32.5,32.58,250
20180101|2017-06-13 09:00,13,32.58,32.63,32.58,32.63,10
20180101|2017-06-13 09:30,13,32.63,32.67,32.6,32.62,26
20180101|2017-06-13 10:00,13,32.62,32.72,32.62,32.65,21
20180101|2017-06-13 10:30,13,32.72,32.77,32.72,32.76,5
20180101|2017-06-13 11:00,13,32.78,32.78,32.73,32.73,5
20180101|2017-06-13 11:30,13,32.71,32.73,32.71,32.73,16
20180101|2017-06-13 12:00,13,32.68,32.68,32.58,32.64,114
20180101|2017-06-13 12:30,13,32.63,32.67,32.61,32.61,94
20180101|2017-06-13 13:00,13,32.65,32.68,32.6,32.68,209
20180101|2017-06-13 19:00,14,32.64,32.64,32.63,32.63,2
20180101|2017-06-13 21:00,14,32.67,32.68,32.67,32.68,2
20180101|2017-06-14 02:00,14,32.74,32.76,32.74,32.76,2
20180101|2017-06-14 03:30,14,32.75,32.76,32.73,32.75,12
20180101|2017-06-14 04:00,14,32.7,32.7,32.7,32.7,2
20180101|2017-06-14 05:00,14,32.75,32.75,32.74,32.74,11
20180101|2017-06-14 06:30,14,32.74,32.75,32.74,32.75,2
20180101|2017-06-14 07:00,14,32.74,32.74,32.74,32.74,3
20180101|2017-06-14 07:30,14,32.71,32.71,32.68,32.68,7
20180101|2017-06-14 08:30,14,32.68,32.83,32.68,32.75,76
20180101|2017-06-14 09:00,14,32.76,32.76,32.67,32.67,8
20180101|2017-06-14 09:30,14,32.75,32.75,32.64,32.7,36
20180101|2017-06-14 10:00,14,32.72,32.74,32.69,32.69,12
20180101|2017-06-14 10:30,14,32.66,32.7,32.65,32.69,11
20180101|2017-06-14 11:00,14,32.69,32.78,32.69,32.75,255
20180101|2017-06-14 11:30,14,32.73,32.73,32.65,32.65,19
20180101|2017-06-14 12:00,14,32.63,32.66,32.54,32.56,26
20180101|2017-06-14 12:30,14,32.52,32.58,32.52,32.55,11
20180101|2017-06-14 13:00,14,32.56,32.69,32.54,32.65,166
20180101|2017-06-14 19:00,15,32.66,32.66,32.59,32.59,19
20180101|2017-06-14 22:00,15,32.62,32.62,32.62,32.62,1
20180101|2017-06-15 00:30,15,32.69,32.69,32.69,32.69,1
20180101|2017-06-15 01:00,15,32.71,32.71,32.71,32.71,2
20180101|2017-06-15 01:30,15,32.66,32.67,32.66,32.67,2
20180101|2017-06-15 02:00,15,32.7,32.7,32.62,32.62,4
20180101|2017-06-15 02:30,15,32.58,32.58,32.57,32.57,6
20180101|2017-06-15 03:00,15,32.56,32.56,32.49,32.53,14
20180101|2017-06-15 03:30,15,32.63,32.63,32.62,32.62,3
20180101|2017-06-15 04:00,15,32.68,32.68,32.64,32.64,2
20180101|2017-06-15 04:30,15,32.65,32.65,32.65,32.65,1
20180101|2017-06-15 05:00,15,32.67,32.67,32.66,32.66,2
20180101|2017-06-15 06:00,15,32.57,32.61,32.57,32.61,2
20180101|2017-06-15 06:30,15,32.62,32.65,32.54,32.54,8
20180101|2017-06-15 07:00,15,32.59,32.59,32.58,32.58,2
20180101|2017-06-15 07:30,15,32.56,32.65,32.55,32.65,10
20180101|2017-06-15 08:30,15,32.7,32.8,32.63,32.79,168
20180101|2017-06-15 09:00,15,32.76,32.88,32.74,32.81,64
20180101|2017-06-15 09:30,15,32.86,32.93,32.86,32.93,20
20180101|2017-06-15 10:00,15,33,33.02,32.92,32.96,289
20180101|2017-06-15 10:30,15,32.94,33.18,32.94,33.1,26
20180101|2017-06-15 11:00,15,33.05,33.1,33,33.1,54
20180101|2017-06-15 11:30,15,33.1,33.27,33.08,33.27,21
20180101|2017-06-15 12:00,15,33.25,33.27,33.21,33.26,9
20180101|2017-06-15 12:30,15,33.22,33.31,33.22,33.3,79
20180101|2017-06-15 13:00,15,33.32,33.4,33.22,33.38,176
20180101|2017-06-15 19:30,16,33.43,33.43,33.43,33.43,1
20180101|2017-06-15 20:00,16,33.42,33.43,33.42,33.43,5
20180101|2017-06-15 21:30,16,33.43,33.43,33.42,33.42,37
20180101|2017-06-15 23:30,16,33.38,33.38,33.38,33.38,1
20180101|2017-06-16 00:30,16,33.39,33.39,33.39,33.39,1
20180101|2017-06-16 01:00,16,33.37,33.37,33.37,33.37,3
20180101|2017-06-16 01:30,16,33.35,33.35,33.31,33.31,5
20180101|2017-06-16 02:00,16,33.3,33.36,33.3,33.33,8
20180101|2017-06-16 02:30,16,33.33,33.39,33.33,33.39,3
20180101|2017-06-16 03:30,16,33.42,33.44,33.42,33.43,7
20180101|2017-06-16 04:00,16,33.44,33.46,33.44,33.46,3
20180101|2017-06-16 04:30,16,33.46,33.47,33.43,33.43,3
20180101|2017-06-16 05:00,16,33.47,33.47,33.47,33.47,2
20180101|2017-06-16 05:30,16,33.42,33.42,33.42,33.42,2
20180101|2017-06-16 06:00,16,33.44,33.44,33.44,33.44,1
20180101|2017-06-16 06:30,16,33.45,33.47,33.45,33.47,4
20180101|2017-06-16 07:00,16,33.45,33.45,33.41,33.41,2
20180101|2017-06-16 07:30,16,33.44,33.44,33.41,33.41,5
20180101|2017-06-16 08:30,16,33.51,33.51,33.18,33.35,142
20180101|2017-06-16 09:00,16,33.36,33.52,33.36,33.48,82
20180101|2017-06-16 09:30,16,33.47,33.63,33.45,33.49,118
20180101|2017-06-16 10:00,16,33.5,33.54,33.46,33.51,79
20180101|2017-06-16 10:30,16,33.51,33.6,33.49,33.6,29
20180101|2017-06-16 11:00,16,33.63,33.74,33.58,33.74,59
20180101|2017-06-16 11:30,16,33.76,33.8,33.71,33.71,55
20180101|2017-06-16 12:00,16,33.73,33.73,33.63,33.69,38
20180101|2017-06-16 12:30,16,33.68,33.77,33.67,33.75,14
20180101|2017-06-16 13:00,16,33.79,33.81,33.73,33.78,134
20180101|2017-06-18 19:00,19,33.8,33.96,33.74,33.96,14
20180101|2017-06-18 21:30,19,33.95,33.96,33.95,33.96,3
20180101|2017-06-18 22:00,19,33.96,33.96,33.94,33.94,12
20180101|2017-06-18 22:30,19,33.93,33.95,33.93,33.93,9
20180101|2017-06-18 23:00,19,33.92,33.94,33.92,33.94,5
20180101|2017-06-18 23:30,19,33.93,33.93,33.93,33.93,2
20180101|2017-06-19 00:00,19,33.94,33.94,33.94,33.94,1
20180101|2017-06-19 00:30,19,33.93,33.94,33.86,33.86,50
20180101|2017-06-19 01:00,19,33.87,33.88,33.87,33.88,3
20180101|2017-06-19 01:30,19,33.9,33.9,33.9,33.9,8
20180101|2017-06-19 02:00,19,33.88,33.91,33.88,33.91,3
20180101|2017-06-19 02:30,19,33.93,33.95,33.93,33.95,6
20180101|2017-06-19 03:00,19,33.92,33.92,33.91,33.92,10
20180101|2017-06-19 03:30,19,33.9,33.95,33.9,33.93,6
20180101|2017-06-19 04:00,19,33.93,33.93,33.93,33.93,1
20180101|2017-06-19 04:30,19,33.87,33.87,33.82,33.82,7
20180101|2017-06-19 05:00,19,33.83,33.84,33.83,33.84,2
20180101|2017-06-19 05:30,19,33.85,33.85,33.85,33.85,1
20180101|2017-06-19 06:00,19,33.85,33.85,33.83,33.83,3
20180101|2017-06-19 07:00,19,33.78,33.81,33.78,33.81,4
20180101|2017-06-19 08:30,19,33.82,33.94,33.81,33.93,40
20180101|2017-06-19 09:00,19,33.95,33.98,33.88,33.88,70
20180101|2017-06-19 09:30,19,33.91,33.91,33.79,33.83,29
20180101|2017-06-19 10:00,19,33.86,33.93,33.86,33.87,28
20180101|2017-06-19 10:30,19,33.9,33.97,33.9,33.95,17
20180101|2017-06-19 11:00,19,33.96,33.97,33.91,33.92,44
20180101|2017-06-19 11:30,19,33.94,33.94,33.86,33.9,74
20180101|2017-06-19 12:00,19,33.91,33.91,33.84,33.84,70
20180101|2017-06-19 12:30,19,33.86,33.86,33.75,33.76,101
20180101|2017-06-19 13:00,19,33.74,33.75,33.48,33.56,173
20180101|2017-06-19 19:00,20,33.55,33.57,33.54,33.56,13
20180101|2017-06-19 20:30,20,33.55,33.55,33.54,33.54,2
20180101|2017-06-19 22:00,20,33.55,33.55,33.47,33.47,4
20180101|2017-06-19 23:30,20,33.48,33.48,33.47,33.47,2
20180101|2017-06-20 01:00,20,33.48,33.48,33.44,33.44,4
20180101|2017-06-20 01:30,20,33.5,33.5,33.48,33.48,5
20180101|2017-06-20 02:00,20,33.46,33.46,33.44,33.44,3
20180101|2017-06-20 03:00,20,33.49,33.51,33.49,33.5,6
20180101|2017-06-20 05:00,20,33.48,33.49,33.48,33.49,2
20180101|2017-06-20 05:30,20,33.48,33.48,33.42,33.42,2
20180101|2017-06-20 06:00,20,33.36,33.38,33.36,33.38,2
20180101|2017-06-20 06:30,20,33.33,33.34,33.33,33.33,7
20180101|2017-06-20 07:00,20,33.36,33.36,33.26,33.26,13
20180101|2017-06-20 07:30,20,33.27,33.29,33.26,33.26,16
20180101|2017-06-20 08:30,20,33.25,33.28,32.69,32.79,652
20180101|2017-06-20 09:00,20,32.76,32.79,32.75,32.76,228
20180101|2017-06-20 09:30,20,32.77,32.92,32.75,32.89,383
20180101|2017-06-20 10:00,20,32.9,32.9,32.86,32.88,17
20180101|2017-06-20 10:30,20,32.87,32.95,32.87,32.94,28
20180101|2017-06-20 11:00,20,32.92,33.01,32.92,32.99,23
20180101|2017-06-20 11:30,20,32.96,32.96,32.89,32.91,9
20180101|2017-06-20 12:00,20,32.88,32.94,32.85,32.89,46
20180101|2017-06-20 12:30,20,32.91,32.91,32.81,32.82,18
20180101|2017-06-20 13:00,20,32.86,32.86,32.75,32.8,130
20180101|2017-06-20 19:00,21,32.77,32.77,32.75,32.76,23
20180101|2017-06-20 19:30,21,32.74,32.81,32.74,32.81,19
20180101|2017-06-20 20:00,21,32.91,32.92,32.9,32.92,7
20180101|2017-06-20 20:30,21,32.89,32.89,32.86,32.86,3
20180101|2017-06-20 22:00,21,32.85,32.85,32.85,32.85,1
20180101|2017-06-20 23:00,21,32.85,32.85,32.84,32.84,2
20180101|2017-06-20 23:30,21,32.84,32.84,32.84,32.84,1
20180101|2017-06-21 00:00,21,32.82,32.82,32.82,32.82,1
20180101|2017-06-21 00:30,21,32.79,32.79,32.79,32.79,1
20180101|2017-06-21 01:00,21,32.76,32.76,32.76,32.76,1
20180101|2017-06-21 02:00,21,32.84,32.85,32.82,32.82,4
20180101|2017-06-21 02:30,21,32.8,32.8,32.75,32.75,6
20180101|2017-06-21 03:00,21,32.73,32.73,32.73,32.73,3
20180101|2017-06-21 04:00,21,32.81,32.81,32.79,32.79,2
20180101|2017-06-21 04:30,21,32.77,32.77,32.77,32.77,1
20180101|2017-06-21 05:00,21,32.79,32.79,32.77,32.77,3
20180101|2017-06-21 05:30,21,32.78,32.78,32.78,32.78,4
20180101|2017-06-21 06:30,21,32.82,32.82,32.82,32.82,3
20180101|2017-06-21 07:00,21,32.83,32.87,32.83,32.87,3
20180101|2017-06-21 07:30,21,32.85,32.87,32.8,32.8,8
20180101|2017-06-21 08:30,21,32.87,32.96,32.74,32.74,187
20180101|2017-06-21 09:00,21,32.69,32.72,32.52,32.55,28
20180101|2017-06-21 09:30,21,32.57,32.66,32.47,32.66,38
20180101|2017-06-21 10:00,21,32.59,32.66,32.59,32.63,18
20180101|2017-06-21 10:30,21,32.64,32.64,32.64,32.64,8
20180101|2017-06-21 11:00,21,32.69,32.76,32.62,32.63,64
20180101|2017-06-21 11:30,21,32.59,32.62,32.54,32.59,32
20180101|2017-06-21 12:00,21,32.57,32.63,32.56,32.61,13
20180101|2017-06-21 12:30,21,32.65,32.67,32.6,32.61,20
20180101|2017-06-21 13:00,21,32.61,32.62,32.47,32.56,48
20180101|2017-06-21 19:00,22,32.61,32.63,32.56,32.56,9
20180101|2017-06-21 19:30,22,32.6,32.6,32.6,32.6,1
20180101|2017-06-21 20:00,22,32.63,32.63,32.54,32.54,4
20180101|2017-06-21 21:30,22,32.57,32.6,32.57,32.6,3
20180101|2017-06-21 23:30,22,32.6,32.6,32.6,32.6,1
20180101|2017-06-22 01:00,22,32.59,32.59,32.59,32.59,1
20180101|2017-06-22 02:00,22,32.58,32.58,32.56,32.56,6
20180101|2017-06-22 03:00,22,32.56,32.56,32.49,32.49,2
20180101|2017-06-22 03:30,22,32.45,32.45,32.45,32.45,143
20180101|2017-06-22 04:30,22,32.5,32.53,32.5,32.53,26
20180101|2017-06-22 05:30,22,32.52,32.52,32.51,32.52,4
20180101|2017-06-22 06:30,22,32.57,32.57,32.57,32.57,1
20180101|2017-06-22 07:00,22,32.55,32.56,32.54,32.56,3
20180101|2017-06-22 07:30,22,32.54,32.54,32.45,32.48,58
20180101|2017-06-22 08:30,22,32.59,32.65,32.4,32.42,231
20180101|2017-06-22 09:00,22,32.43,32.43,32.31,32.35,69
20180101|2017-06-22 09:30,22,32.28,32.38,32.28,32.38,12
20180101|2017-06-22 10:00,22,32.4,32.4,32.38,32.38,11
20180101|2017-06-22 10:30,22,32.46,32.64,32.46,32.61,34
20180101|2017-06-22 11:00,22,32.59,32.59,32.5,32.5,2
20180101|2017-06-22 11:30,22,32.49,32.5,32.39,32.4,13
20180101|2017-06-22 12:00,22,32.37,32.37,32.26,32.29,18
20180101|2017-06-22 12:30,22,32.27,32.27,32.19,32.22,60
20180101|2017-06-22 13:00,22,32.2,32.31,32.18,32.26,72
20180101|2017-06-22 19:00,23,32.19,32.19,32.19,32.19,41
20180101|2017-06-22 19:30,23,32.23,32.23,32.16,32.18,23
20180101|2017-06-22 20:00,23,32.22,32.22,32.22,32.22,3
20180101|2017-06-22 20:30,23,32.22,32.22,32.19,32.19,4
20180101|2017-06-22 22:00,23,32.17,32.17,32.17,32.17,3
20180101|2017-06-22 23:00,23,32.18,32.18,32.18,32.18,1
20180101|2017-06-22 23:30,23,32.21,32.22,32.21,32.22,3
20180101|2017-06-23 00:30,23,32.21,32.21,32.2,32.2,3
20180101|2017-06-23 01:00,23,32.18,32.21,32.18,32.21,4
20180101|2017-06-23 03:00,23,32.24,32.29,32.24,32.29,2
20180101|2017-06-23 03:30,23,32.31,32.32,32.29,32.32,15
20180101|2017-06-23 04:00,23,32.37,32.37,32.37,32.37,2
20180101|2017-06-23 04:30,23,32.33,32.35,32.33,32.35,3
20180101|2017-06-23 06:30,23,32.31,32.31,32.31,32.31,1
20180101|2017-06-23 07:00,23,32.3,32.31,32.28,32.28,6
20180101|2017-06-23 07:30,23,32.3,32.3,32.3,32.3,1
20180101|2017-06-23 08:30,23,32.33,32.33,32.05,32.18,172
20180101|2017-06-23 09:00,23,32.19,32.23,32.13,32.22,104
20180101|2017-06-23 09:30,23,32.23,32.26,32.17,32.26,61
20180101|2017-06-23 10:00,23,32.28,32.36,32.13,32.33,91
20180101|2017-06-23 10:30,23,32.29,32.29,32.2,32.24,35
20180101|2017-06-23 11:00,23,32.25,32.3,32.2,32.23,44
20180101|2017-06-23 11:30,23,32.24,32.29,32.17,32.19,76
20180101|2017-06-23 12:00,23,32.21,32.33,32.19,32.32,85
20180101|2017-06-23 12:30,23,32.29,32.33,32.2,32.26,113
20180101|2017-06-23 13:00,23,32.27,32.32,32.19,32.31,186
20180101|2017-06-25 19:00,26,32.36,32.37,32.32,32.32,28
20180101|2017-06-25 19:30,26,32.33,32.33,32.33,32.33,1
20180101|2017-06-25 20:00,26,32.38,32.44,32.38,32.42,4
20180101|2017-06-25 21:30,26,32.42,32.42,32.42,32.42,1
20180101|2017-06-25 22:00,26,32.41,32.41,32.41,32.41,2
20180101|2017-06-25 22:30,26,32.42,32.42,32.42,32.42,1
20180101|2017-06-26 00:00,26,32.39,32.39,32.39,32.39,2
20180101|2017-06-26 00:30,26,32.39,32.41,32.37,32.41,5
20180101|2017-06-26 01:00,26,32.41,32.41,32.41,32.41,2
20180101|2017-06-26 01:30,26,32.38,32.43,32.38,32.43,5
20180101|2017-06-26 02:00,26,32.41,32.43,32.41,32.43,3
20180101|2017-06-26 02:30,26,32.44,32.44,32.44,32.44,1
20180101|2017-06-26 03:30,26,32.42,32.42,32.36,32.36,17
20180101|2017-06-26 04:00,26,32.35,32.38,32.34,32.34,8
20180101|2017-06-26 04:30,26,32.3,32.3,32.28,32.28,4
20180101|2017-06-26 05:00,26,32.28,32.29,32.28,32.29,2
20180101|2017-06-26 05:30,26,32.26,32.27,32.26,32.27,3
20180101|2017-06-26 06:00,26,32.27,32.27,32.27,32.27,1
20180101|2017-06-26 06:30,26,32.26,32.27,32.24,32.26,4
20180101|2017-06-26 07:00,26,32.27,32.27,32.27,32.27,1
20180101|2017-06-26 07:30,26,32.3,32.34,32.3,32.32,14
20180101|2017-06-26 08:30,26,32.39,32.39,32.27,32.28,76
20180101|2017-06-26 09:00,26,32.27,32.29,32.16,32.22,138
20180101|2017-06-26 09:30,26,32.19,32.22,32.14,32.19,104
20180101|2017-06-26 10:00,26,32.17,32.18,32.11,32.14,64
20180101|2017-06-26 10:30,26,32.16,32.27,32.14,32.27,71
20180101|2017-06-26 11:00,26,32.25,32.25,32.16,32.17,51
20180101|2017-06-26 11:30,26,32.18,32.21,32.17,32.17,35
20180101|2017-06-26 12:00,26,32.15,32.21,32.11,32.15,82
20180101|2017-06-26 12:30,26,32.12,32.17,32.12,32.15,34
20180101|2017-06-26 13:00,26,32.15,32.2,32.11,32.19,93
20180101|2017-06-26 19:00,27,32.18,32.19,32.18,32.19,3
20180101|2017-06-26 20:00,27,32.22,32.27,32.22,32.24,9
20180101|2017-06-26 20:30,27,32.24,32.24,32.24,32.24,2
20180101|2017-06-26 21:00,27,32.3,32.32,32.27,32.27,11
20180101|2017-06-26 21:30,27,32.27,32.31,32.27,32.31,4
20180101|2017-06-26 22:00,27,32.3,32.3,32.29,32.29,3
20180101|2017-06-27 00:00,27,32.26,32.26,32.26,32.26,1
20180101|2017-06-27 00:30,27,32.3,32.3,32.3,32.3,1
20180101|2017-06-27 01:00,27,32.3,32.31,32.3,32.31,2
20180101|2017-06-27 01:30,27,32.36,32.44,32.36,32.42,17
20180101|2017-06-27 02:00,27,32.45,32.45,32.39,32.39,5
20180101|2017-06-27 02:30,27,32.37,32.37,32.37,32.37,2
20180101|2017-06-27 03:00,27,32.36,32.36,32.36,32.36,2
20180101|2017-06-27 04:00,27,32.35,32.38,32.35,32.38,5
20180101|2017-06-27 05:30,27,32.43,32.46,32.43,32.46,4
20180101|2017-06-27 06:00,27,32.47,32.52,32.47,32.5,22
20180101|2017-06-27 06:30,27,32.54,32.65,32.54,32.6,19
20180101|2017-06-27 07:00,27,32.58,32.61,32.53,32.53,22
20180101|2017-06-27 07:30,27,32.51,32.54,32.5,32.54,8
20180101|2017-06-27 08:30,27,32.61,32.88,32.6,32.7,388
20180101|2017-06-27 09:00,27,32.71,32.79,32.66,32.72,100
20180101|2017-06-27 09:30,27,32.72,32.75,32.65,32.71,81
20180101|2017-06-27 10:00,27,32.73,32.75,32.7,32.73,70
20180101|2017-06-27 10:30,27,32.73,32.75,32.63,32.63,256
20180101|2017-06-27 11:00,27,32.64,32.7,32.63,32.66,95
20180101|2017-06-27 11:30,27,32.66,32.68,32.61,32.61,54
20180101|2017-06-27 12:00,27,32.62,32.69,32.62,32.67,124
20180101|2017-06-27 12:30,27,32.67,32.68,32.62,32.62,63
20180101|2017-06-27 13:00,27,32.63,32.7,32.63,32.66,206
20180101|2017-06-27 19:00,28,32.7,32.8,32.7,32.76,56
20180101|2017-06-27 19:30,28,32.75,32.75,32.72,32.72,2
20180101|2017-06-27 20:00,28,32.66,32.66,32.65,32.65,2
20180101|2017-06-27 21:30,28,32.66,32.66,32.66,32.66,1
20180101|2017-06-27 22:00,28,32.65,32.65,32.65,32.65,1
20180101|2017-06-28 01:00,28,32.66,32.66,32.66,32.66,1
20180101|2017-06-28 01:30,28,32.66,32.66,32.66,32.66,2
20180101|2017-06-28 02:00,28,32.69,32.69,32.62,32.62,8
20180101|2017-06-28 02:30,28,32.61,32.65,32.59,32.65,12
20180101|2017-06-28 03:00,28,32.63,32.63,32.55,32.55,14
20180101|2017-06-28 03:30,28,32.55,32.55,32.54,32.54,5
20180101|2017-06-28 04:00,28,32.53,32.53,32.51,32.52,10
20180101|2017-06-28 04:30,28,32.52,32.53,32.48,32.52,25
20180101|2017-06-28 05:00,28,32.51,32.57,32.49,32.49,12
20180101|2017-06-28 05:30,28,32.5,32.5,32.49,32.49,2
20180101|2017-06-28 06:00,28,32.53,32.53,32.51,32.51,2
20180101|2017-06-28 06:30,28,32.5,32.54,32.48,32.52,17
20180101|2017-06-28 07:00,28,32.5,32.51,32.44,32.44,10
20180101|2017-06-28 07:30,28,32.46,32.46,32.44,32.46,5
20180101|2017-06-28 08:30,28,32.65,32.87,32.56,32.77,280
20180101|2017-06-28 09:00,28,32.78,32.84,32.69,32.72,135
20180101|2017-06-28 09:30,28,32.7,32.84,32.7,32.81,184
20180101|2017-06-28 10:00,28,32.8,32.8,32.62,32.62,177
20180101|2017-06-28 10:30,28,32.62,32.65,32.54,32.63,152
20180101|2017-06-28 11:00,28,32.61,32.62,32.51,32.59,80
20180101|2017-06-28 11:30,28,32.6,32.6,32.5,32.56,82
20180101|2017-06-28 12:00,28,32.56,32.67,32.56,32.64,156
20180101|2017-06-28 12:30,28,32.63,32.69,32.6,32.65,92
20180101|2017-06-28 13:00,28,32.62,32.72,32.6,32.7,204
20180101|2017-06-28 19:00,29,32.67,32.72,32.67,32.72,83
20180101|2017-06-28 19:30,29,32.71,32.74,32.71,32.74,2
20180101|2017-06-28 20:00,29,32.73,32.81,32.69,32.73,44
20180101|2017-06-28 20:30,29,32.74,32.78,32.74,32.77,10
20180101|2017-06-28 21:00,29,32.79,32.84,32.79,32.84,10
20180101|2017-06-28 21:30,29,32.83,32.83,32.8,32.8,3
20180101|2017-06-28 22:00,29,32.75,32.75,32.75,32.75,1
20180101|2017-06-29 00:30,29,32.8,32.8,32.8,32.8,7
20180101|2017-06-29 01:30,29,32.79,32.79,32.77,32.78,3
20180101|2017-06-29 02:00,29,32.78,32.81,32.78,32.81,7
20180101|2017-06-29 02:30,29,32.81,32.81,32.8,32.81,3
20180101|2017-06-29 03:00,29,32.89,32.9,32.89,32.89,5
20180101|2017-06-29 03:30,29,32.9,32.9,32.89,32.9,14
20180101|2017-06-29 04:00,29,32.88,32.88,32.88,32.88,4
20180101|2017-06-29 04:30,29,32.88,32.88,32.85,32.86,11
20180101|2017-06-29 05:00,29,32.87,32.87,32.8,32.83,268
20180101|2017-06-29 05:30,29,32.82,32.82,32.82,32.82,1
20180101|2017-06-29 06:00,29,32.84,32.85,32.82,32.83,17
20180101|2017-06-29 06:30,29,32.82,32.84,32.77,32.79,27
20180101|2017-06-29 07:00,29,32.81,32.82,32.73,32.75,72
20180101|2017-06-29 07:30,29,32.74,32.76,32.73,32.75,17
20180101|2017-06-29 08:30,29,32.82,33.25,32.8,33.18,527
20180101|2017-06-29 09:00,29,33.21,33.21,33.02,33.1,184
20180101|2017-06-29 09:30,29,33.11,33.17,33.1,33.16,90
20180101|2017-06-29 10:00,29,33.16,33.17,32.96,33.02,121
20180101|2017-06-29 10:30,29,33.04,33.05,32.86,32.88,388
20180101|2017-06-29 11:00,29,32.89,32.94,32.86,32.87,121
20180101|2017-06-29 11:30,29,32.86,32.94,32.85,32.91,71
20180101|2017-06-29 12:00,29,32.93,32.97,32.89,32.89,108
20180101|2017-06-29 12:30,29,32.89,32.95,32.83,32.87,121
20180101|2017-06-29 13:00,29,32.87,33.04,32.86,33.01,233
20180101|2017-06-29 19:00,30,32.98,33.01,32.98,33.01,2
20180101|2017-06-29 19:30,30,33.01,33.01,33.01,33.01,1
20180101|2017-06-29 20:00,30,33.04,33.06,32.89,32.89,16
20180101|2017-06-29 20:30,30,32.9,32.93,32.9,32.92,4
20180101|2017-06-29 22:00,30,33,33,32.99,32.99,3
20180101|2017-06-29 23:00,30,33.01,33.01,33.01,33.01,2
20180101|2017-06-29 23:30,30,32.98,32.98,32.98,32.98,1
20180101|2017-06-30 00:30,30,33.01,33.01,33.01,33.01,2
20180101|2017-06-30 01:00,30,33.01,33.01,32.99,32.99,2
20180101|2017-06-30 01:30,30,33,33,33,33,2
20180101|2017-06-30 03:00,30,33.04,33.12,33.04,33.12,10
20180101|2017-06-30 04:00,30,33.08,33.09,32.97,32.97,6
20180101|2017-06-30 04:30,30,32.95,32.95,32.94,32.94,4
20180101|2017-06-30 05:00,30,32.97,32.99,32.97,32.99,7
20180101|2017-06-30 06:30,30,33.02,33.05,33.02,33.05,4
20180101|2017-06-30 07:00,30,33.04,33.04,32.95,33.01,22
20180101|2017-06-30 07:30,30,33.01,33.02,33,33,24
20180101|2017-06-30 08:30,30,32.97,33.2,32.97,33.08,214
20180101|2017-06-30 09:00,30,33.09,33.16,33.04,33.05,384
20180101|2017-06-30 09:30,30,33.07,33.08,32.92,32.99,118
20180101|2017-06-30 10:00,30,32.97,33.01,32.91,32.97,192
20180101|2017-06-30 10:30,30,32.97,33.01,32.86,32.9,141
20180101|2017-06-30 11:00,30,32.93,33.35,32.93,33.1,768
20180101|2017-06-30 11:30,30,33.06,33.38,33.05,33.29,165
20180101|2017-06-30 12:00,30,33.29,33.42,33.22,33.4,84
20180101|2017-06-30 12:30,30,33.44,33.45,33.25,33.25,145
20180101|2017-06-30 13:00,30,33.29,33.64,33.29,33.51,302
20180101|2017-07-02 19:00,3,33.63,34.25,33.63,34.06,154
20180101|2017-07-02 19:30,3,34.09,34.09,33.87,33.9,19
20180101|2017-07-02 20:00,3,33.86,33.96,33.8,33.91,56
20180101|2017-07-02 20:30,3,33.91,33.91,33.76,33.76,15
20180101|2017-07-02 21:00,3,33.75,33.75,33.73,33.73,3
20180101|2017-07-02 21:30,3,33.74,33.76,33.7,33.72,36
20180101|2017-07-02 22:00,3,33.65,33.65,33.65,33.65,2
20180101|2017-07-02 22:30,3,33.67,33.69,33.67,33.69,2
20180101|2017-07-02 23:00,3,33.69,33.7,33.69,33.7,2
20180101|2017-07-02 23:30,3,33.69,33.69,33.69,33.69,2
20180101|2017-07-03 00:00,3,33.73,33.75,33.73,33.74,5
20180101|2017-07-03 00:30,3,33.73,33.73,33.71,33.71,2
20180101|2017-07-03 01:00,3,33.71,33.71,33.71,33.71,3
20180101|2017-07-03 01:30,3,33.73,33.79,33.73,33.79,6
20180101|2017-07-03 02:00,3,33.79,33.79,33.74,33.74,5
20180101|2017-07-03 02:30,3,33.74,33.77,33.74,33.74,7
20180101|2017-07-03 03:00,3,33.73,33.82,33.73,33.79,17
20180101|2017-07-03 03:30,3,33.81,33.81,33.71,33.71,5
20180101|2017-07-03 04:00,3,33.76,33.77,33.7,33.7,14
20180101|2017-07-03 04:30,3,33.73,33.74,33.71,33.71,5
20180101|2017-07-03 05:00,3,33.77,33.85,33.77,33.84,8
20180101|2017-07-03 05:30,3,33.83,33.83,33.83,33.83,2
20180101|2017-07-03 06:00,3,33.79,33.88,33.79,33.88,8
20180101|2017-07-03 06:30,3,33.86,33.95,33.86,33.92,6
20180101|2017-07-03 07:00,3,33.89,33.95,33.86,33.88,31
20180101|2017-07-03 07:30,3,33.91,33.91,33.86,33.89,22
20180101|2017-07-03 08:30,3,33.85,34.01,33.75,33.84,209
20180101|2017-07-03 09:00,3,33.86,33.97,33.86,33.96,51
20180101|2017-07-03 09:30,3,33.96,34.03,33.9,33.94,168
20180101|2017-07-03 10:00,3,33.93,34.07,33.9,34.04,117
20180101|2017-07-03 10:30,3,34.05,34.13,33.97,33.97,106
20180101|2017-07-03 11:00,3,33.97,34.04,33.78,33.83,183
20180101|2017-07-03 11:30,3,33.83,33.91,33.68,33.73,194
20180101|2017-07-03 12:00,3,33.73,33.75,33.68,33.69,28
20180101|2017-07-05 08:30,5,33.76,34.19,33.76,33.93,491
20180101|2017-07-05 09:00,5,33.92,34.07,33.91,33.92,139
20180101|2017-07-05 09:30,5,33.91,34.06,33.83,33.9,205
20180101|2017-07-05 10:00,5,33.92,34.01,33.88,33.95,156
20180101|2017-07-05 10:30,5,33.96,34.01,32.65,33.46,685
20180101|2017-07-05 11:00,5,33.4,33.63,33.33,33.46,127
20180101|2017-07-05 11:30,5,33.47,33.69,33.45,33.68,160
20180101|2017-07-05 12:00,5,33.7,33.83,33.66,33.79,196
20180101|2017-07-05 12:30,5,33.79,33.85,33.7,33.77,121
20180101|2017-07-05 13:00,5,33.78,33.94,33.76,33.86,214
20180101|2017-07-05 19:00,6,33.73,33.86,33.71,33.71,67
20180101|2017-07-05 19:30,6,33.71,33.78,33.71,33.76,8
20180101|2017-07-05 20:00,6,33.75,33.81,33.66,33.66,34
20180101|2017-07-05 20:30,6,33.74,33.74,33.71,33.71,2
20180101|2017-07-05 22:30,6,33.7,33.7,33.7,33.7,1
20180101|2017-07-05 23:00,6,33.7,33.7,33.7,33.7,1
20180101|2017-07-06 00:00,6,33.69,33.69,33.69,33.69,1
20180101|2017-07-06 00:30,6,33.7,33.7,33.68,33.68,4
20180101|2017-07-06 02:00,6,33.72,33.76,33.72,33.76,2
20180101|2017-07-06 02:30,6,33.7,33.7,33.67,33.67,7
20180101|2017-07-06 03:00,6,33.71,33.71,33.66,33.66,5
20180101|2017-07-06 03:30,6,33.7,33.7,33.7,33.7,2
20180101|2017-07-06 04:00,6,33.68,33.69,33.68,33.69,3
20180101|2017-07-06 04:30,6,33.68,33.71,33.68,33.71,2
20180101|2017-07-06 05:00,6,33.66,33.74,33.65,33.74,16
20180101|2017-07-06 05:30,6,33.72,33.74,33.7,33.7,5
20180101|2017-07-06 06:00,6,33.68,33.71,33.68,33.71,3
20180101|2017-07-06 06:30,6,33.73,33.73,33.69,33.69,3
20180101|2017-07-06 07:00,6,33.72,33.76,33.72,33.76,4
20180101|2017-07-06 07:30,6,33.75,33.75,33.63,33.63,6
20180101|2017-07-06 08:30,6,33.65,33.76,33.63,33.65,200
20180101|2017-07-06 09:00,6,33.67,33.74,33.63,33.7,52
20180101|2017-07-06 09:30,6,33.7,33.71,33.62,33.64,97
20180101|2017-07-06 10:00,6,33.65,33.74,33.63,33.65,79
20180101|2017-07-06 10:30,6,33.65,33.71,33.59,33.61,67
20180101|2017-07-06 11:00,6,33.61,33.67,33.57,33.62,61
20180101|2017-07-06 11:30,6,33.63,33.72,33.58,33.66,265
20180101|2017-07-06 12:00,6,33.66,33.71,33.65,33.66,20
20180101|2017-07-06 12:30,6,33.62,33.62,33.41,33.41,124
20180101|2017-07-06 13:00,6,33.4,33.63,33.38,33.51,208
20180101|2017-07-06 19:00,7,33.55,33.55,33.43,33.43,10
20180101|2017-07-06 19:30,7,33.44,33.45,33.44,33.45,3
20180101|2017-07-06 20:00,7,33.49,33.49,33.45,33.48,5
20180101|2017-07-06 20:30,7,33.47,33.47,33.46,33.46,2
20180101|2017-07-06 21:00,7,33.45,33.45,33.45,33.45,1
20180101|2017-07-06 21:30,7,33.41,33.41,33.41,33.41,1
20180101|2017-07-06 22:00,7,33.39,33.39,33.34,33.34,6
20180101|2017-07-06 23:00,7,33.34,33.34,33.34,33.34,1
20180101|2017-07-06 23:30,7,33.34,33.34,33.32,33.32,3
20180101|2017-07-07 00:00,7,33.32,33.32,33.32,33.32,1
20180101|2017-07-07 00:30,7,33.32,33.32,33.32,33.32,2
20180101|2017-07-07 01:00,7,33.32,33.35,33.32,33.35,3
20180101|2017-07-07 01:30,7,33.42,33.45,33.42,33.45,10
20180101|2017-07-07 02:00,7,33.44,33.44,33.41,33.41,3
20180101|2017-07-07 02:30,7,33.46,33.46,33.44,33.44,2
20180101|2017-07-07 03:00,7,33.44,33.49,33.44,33.46,3
20180101|2017-07-07 03:30,7,33.4,33.4,33.36,33.36,8
20180101|2017-07-07 04:30,7,33.32,33.35,33.32,33.33,4
20180101|2017-07-07 05:00,7,33.35,33.36,33.28,33.28,12
20180101|2017-07-07 05:30,7,33.27,33.27,33.27,33.27,3
20180101|2017-07-07 06:00,7,33.27,33.27,33.27,33.27,1
20180101|2017-07-07 06:30,7,33.28,33.28,33.28,33.28,3
20180101|2017-07-07 07:00,7,33.26,33.31,33.26,33.27,14
20180101|2017-07-07 07:30,7,33.3,33.32,33.27,33.32,9
20180101|2017-07-07 08:30,7,33.46,33.61,33.36,33.5,264
20180101|2017-07-07 09:00,7,33.48,33.57,33.47,33.52,28
20180101|2017-07-07 09:30,7,33.53,33.54,33.49,33.51,47
20180101|2017-07-07 10:00,7,33.53,33.75,33.53,33.71,102
20180101|2017-07-07 10:30,7,33.68,33.77,33.63,33.74,274
20180101|2017-07-07 11:00,7,33.76,33.76,33.6,33.6,98
20180101|2017-07-07 11:30,7,33.63,33.69,33.51,33.51,52
20180101|2017-07-07 12:00,7,33.53,33.55,33.42,33.52,62
20180101|2017-07-07 12:30,7,33.51,33.55,33.47,33.55,36
20180101|2017-07-07 13:00,7,33.55,33.58,33.42,33.46,86
20180101|2017-07-09 19:00,10,33.81,33.81,33.58,33.61,89
20180101|2017-07-09 19:30,10,33.61,33.66,33.61,33.62,12
20180101|2017-07-09 20:00,10,33.61,33.67,33.61,33.61,12
20180101|2017-07-09 20:30,10,33.64,33.64,33.61,33.63,8
20180101|2017-07-09 21:00,10,33.69,33.69,33.68,33.68,2
20180101|2017-07-09 22:30,10,33.69,33.69,33.69,33.69,1
20180101|2017-07-09 23:30,10,33.67,33.68,33.67,33.68,2
20180101|2017-07-10 00:30,10,33.67,33.67,33.64,33.65,5
20180101|2017-07-10 01:00,10,33.66,33.66,33.65,33.66,10
20180101|2017-07-10 01:30,10,33.66,33.66,33.64,33.66,12
20180101|2017-07-10 02:00,10,33.66,33.73,33.66,33.73,16
20180101|2017-07-10 02:30,10,33.73,33.85,33.72,33.84,40
20180101|2017-07-10 03:00,10,33.81,33.85,33.79,33.83,22
20180101|2017-07-10 03:30,10,33.83,33.94,33.83,33.94,24
20180101|2017-07-10 04:00,10,33.91,33.96,33.89,33.89,30
20180101|2017-07-10 04:30,10,33.83,33.88,33.83,33.86,9
20180101|2017-07-10 05:00,10,33.85,33.87,33.85,33.87,5
20180101|2017-07-10 05:30,10,33.85,33.88,33.84,33.84,7
20180101|2017-07-10 06:00,10,33.86,33.86,33.82,33.82,12
20180101|2017-07-10 06:30,10,33.82,33.82,33.74,33.74,9
20180101|2017-07-10 07:00,10,33.8,33.82,33.8,33.82,4
20180101|2017-07-10 07:30,10,33.81,33.9,33.8,33.89,30
20180101|2017-07-10 08:30,10,33.86,33.95,33.81,33.94,332
20180101|2017-07-10 09:00,10,33.93,34.12,33.92,34.06,240
20180101|2017-07-10 09:30,10,34.06,34.12,34.04,34.07,90
20180101|2017-07-10 10:00,10,34.07,34.12,34.02,34.08,126
20180101|2017-07-10 10:30,10,34.09,34.3,34.08,34.24,248
20180101|2017-07-10 11:00,10,34.24,34.3,34.24,34.26,98
20180101|2017-07-10 11:30,10,34.26,34.4,34.26,34.35,133
20180101|2017-07-10 12:00,10,34.37,34.37,34.2,34.28,48
20180101|2017-07-10 12:30,10,34.27,34.35,34.23,34.35,116
20180101|2017-07-10 13:00,10,34.34,34.37,34.28,34.36,367
20180101|2017-07-10 19:00,11,34.35,34.56,34.32,34.39,149
20180101|2017-07-10 19:30,11,34.38,34.41,34.34,34.39,32
20180101|2017-07-10 20:00,11,34.34,34.4,34.31,34.4,15
20180101|2017-07-10 20:30,11,34.4,34.41,34.36,34.36,24
20180101|2017-07-10 21:00,11,34.34,34.34,34.28,34.29,9
20180101|2017-07-10 21:30,11,34.27,34.29,34.27,34.29,4
20180101|2017-07-10 22:00,11,34.26,34.26,34.25,34.25,3
20180101|2017-07-10 22:30,11,34.24,34.24,34.23,34.24,6
20180101|2017-07-10 23:30,11,34.22,34.22,34.22,34.22,1
20180101|2017-07-11 00:00,11,34.18,34.18,34.14,34.14,2
20180101|2017-07-11 00:30,11,34.07,34.07,33.87,33.96,48
20180101|2017-07-11 01:00,11,33.95,34.03,33.95,34.03,12
20180101|2017-07-11 01:30,11,34.17,34.19,34.17,34.19,2
20180101|2017-07-11 02:00,11,34.18,34.18,34.13,34.13,4
20180101|2017-07-11 02:30,11,34.14,34.24,34.13,34.19,20
20180101|2017-07-11 03:00,11,34.13,34.13,34.09,34.09,4
20180101|2017-07-11 03:30,11,34.04,34.05,34.04,34.04,12
20180101|2017-07-11 04:00,11,34.05,34.05,34.05,34.05,34
20180101|2017-07-11 04:30,11,34.01,34.01,34.01,34.01,1
20180101|2017-07-11 05:00,11,33.98,33.99,33.95,33.95,7
20180101|2017-07-11 05:30,11,33.97,33.97,33.93,33.94,4
20180101|2017-07-11 06:00,11,33.94,33.96,33.89,33.96,25
20180101|2017-07-11 06:30,11,33.94,33.95,33.91,33.92,12
20180101|2017-07-11 07:00,11,33.91,34.25,33.91,34.15,49
20180101|2017-07-11 07:30,11,34.16,34.16,34.02,34.06,18
20180101|2017-07-11 08:30,11,34.11,34.25,34,34.22,360
20180101|2017-07-11 09:00,11,34.24,34.24,34.06,34.22,101
20180101|2017-07-11 09:30,11,34.22,34.4,34.22,34.34,170
20180101|2017-07-11 10:00,11,34.32,34.33,34.24,34.32,120
20180101|2017-07-11 10:30,11,34.29,34.34,34.25,34.34,74
20180101|2017-07-11 11:00,11,34.36,34.37,34.22,34.27,80
20180101|2017-07-11 11:30,11,34.32,34.37,34.26,34.37,93
20180101|2017-07-11 12:00,11,34.34,34.41,34.34,34.39,38
20180101|2017-07-11 12:30,11,34.43,34.45,34.38,34.43,132
20180101|2017-07-11 13:00,11,34.44,34.51,34.34,34.42,156
20180101|2017-07-11 19:00,12,34.36,34.42,34.35,34.37,13
20180101|2017-07-11 20:00,12,34.37,34.39,34.34,34.37,24
20180101|2017-07-11 20:30,12,34.38,34.38,34.38,34.38,5
20180101|2017-07-11 21:00,12,34.39,34.39,34.36,34.36,3
20180101|2017-07-11 21:30,12,34.36,34.36,34.36,34.36,2
20180101|2017-07-11 22:00,12,34.37,34.37,34.36,34.36,2
20180101|2017-07-12 00:30,12,34.33,34.33,34.28,34.28,3
20180101|2017-07-12 01:00,12,34.26,34.3,34.26,34.3,5
20180101|2017-07-12 01:30,12,34.27,34.28,34.26,34.28,7
20180101|2017-07-12 02:00,12,34.31,34.32,34.23,34.23,8
20180101|2017-07-12 02:30,12,34.26,34.26,34.2,34.2,110
20180101|2017-07-12 03:00,12,34.23,34.27,34.21,34.26,13
20180101|2017-07-12 03:30,12,34.27,34.27,34.2,34.2,61
20180101|2017-07-12 04:00,12,34.17,34.24,34.17,34.24,11
20180101|2017-07-12 04:30,12,34.25,34.25,34.18,34.18,13
20180101|2017-07-12 05:00,12,34.21,34.24,34.21,34.23,7
20180101|2017-07-12 05:30,12,34.22,34.22,34.17,34.18,18
20180101|2017-07-12 06:00,12,34.24,34.24,34.17,34.19,7
20180101|2017-07-12 06:30,12,34.16,34.16,34.15,34.15,5
20180101|2017-07-12 07:00,12,34.14,34.22,34.13,34.22,32
20180101|2017-07-12 07:30,12,34.24,34.26,34.24,34.26,2
20180101|2017-07-12 08:30,12,34.28,34.33,34.1,34.32,180
20180101|2017-07-12 09:00,12,34.33,34.37,34.18,34.31,190
20180101|2017-07-12 09:30,12,34.32,34.35,34.27,34.28,158
20180101|2017-07-12 10:00,12,34.29,34.29,34.19,34.19,199
20180101|2017-07-12 10:30,12,34.19,34.29,34.15,34.29,123
20180101|2017-07-12 11:00,12,34.27,34.42,34.15,34.15,145
20180101|2017-07-12 11:30,12,34.25,34.29,33.96,34.19,394
20180101|2017-07-12 12:00,12,34.21,34.21,33.99,34.1,176
20180101|2017-07-12 12:30,12,34.08,34.26,34.07,34.23,90
20180101|2017-07-12 13:00,12,34.26,34.32,34.11,34.19,237
20180101|2017-07-12 19:00,13,34.13,34.13,33.84,34.01,32
20180101|2017-07-12 19:30,13,33.95,33.95,33.9,33.93,9
20180101|2017-07-12 20:00,13,33.93,33.98,33.91,33.91,29
20180101|2017-07-12 20:30,13,33.87,33.89,33.87,33.89,4
20180101|2017-07-12 21:30,13,33.83,33.83,33.78,33.78,9
20180101|2017-07-12 22:00,13,33.78,33.78,33.78,33.78,2
20180101|2017-07-12 23:00,13,33.83,33.86,33.83,33.86,4
20180101|2017-07-12 23:30,13,33.88,33.88,33.87,33.87,2
20180101|2017-07-13 00:00,13,33.87,33.88,33.87,33.88,2
20180101|2017-07-13 00:30,13,33.82,33.84,33.81,33.81,5
20180101|2017-07-13 01:00,13,33.83,33.83,33.79,33.79,5
20180101|2017-07-13 01:30,13,33.81,33.85,33.81,33.83,7
20180101|2017-07-13 02:00,13,33.87,33.9,33.85,33.85,10
20180101|2017-07-13 03:00,13,33.82,33.82,33.81,33.82,5
20180101|2017-07-13 03:30,13,33.82,33.82,33.81,33.81,6
20180101|2017-07-13 04:30,13,33.79,33.79,33.79,33.79,1
20180101|2017-07-13 05:00,13,33.78,33.79,33.77,33.77,4
20180101|2017-07-13 05:30,13,33.77,33.78,33.76,33.76,5
20180101|2017-07-13 06:00,13,33.78,33.78,33.77,33.77,5
20180101|2017-07-13 06:30,13,33.79,33.86,33.79,33.8,18
20180101|2017-07-13 07:00,13,33.81,33.81,33.77,33.78,7
20180101|2017-07-13 07:30,13,33.79,33.79,33.73,33.77,24
20180101|2017-07-13 08:30,13,33.69,33.8,33.63,33.77,213
20180101|2017-07-13 09:00,13,33.77,33.96,33.76,33.88,218
20180101|2017-07-13 09:30,13,33.88,33.92,33.81,33.89,153
20180101|2017-07-13 10:00,13,33.89,33.94,33.84,33.88,146
20180101|2017-07-13 10:30,13,33.89,33.97,33.82,33.95,208
20180101|2017-07-13 11:00,13,33.95,33.95,33.8,33.85,165
20180101|2017-07-13 11:30,13,33.87,33.9,33.73,33.73,178
20180101|2017-07-13 12:00,13,33.74,33.74,33.66,33.74,75
20180101|2017-07-13 12:30,13,33.7,33.73,33.64,33.68,144
20180101|2017-07-13 13:00,13,33.7,33.75,33.61,33.72,217
20180101|2017-07-13 19:00,14,33.41,33.54,33.41,33.54,143
20180101|2017-07-13 19:30,14,33.54,33.57,33.53,33.57,9
20180101|2017-07-13 20:00,14,33.61,33.61,33.54,33.55,9
20180101|2017-07-13 20:30,14,33.53,33.53,33.5,33.53,8
20180101|2017-07-13 21:00,14,33.53,33.54,33.47,33.47,9
20180101|2017-07-13 21:30,14,33.52,33.55,33.52,33.54,6
20180101|2017-07-13 23:00,14,33.59,33.59,33.59,33.59,2
20180101|2017-07-13 23:30,14,33.61,33.66,33.6,33.6,8
20180101|2017-07-14 00:00,14,33.6,33.63,33.6,33.63,6
20180101|2017-07-14 00:30,14,33.64,33.65,33.64,33.65,2
20180101|2017-07-14 01:00,14,33.64,33.64,33.63,33.64,3
20180101|2017-07-14 01:30,14,33.63,33.65,33.63,33.65,5
20180101|2017-07-14 02:00,14,33.65,33.72,33.65,33.7,7
20180101|2017-07-14 02:30,14,33.7,33.7,33.7,33.7,3
20180101|2017-07-14 03:00,14,33.72,33.77,33.72,33.77,10
20180101|2017-07-14 03:30,14,33.76,33.76,33.74,33.76,4
20180101|2017-07-14 04:00,14,33.76,33.76,33.72,33.72,4
20180101|2017-07-14 04:30,14,33.71,33.73,33.71,33.71,12
20180101|2017-07-14 05:00,14,33.7,33.73,33.69,33.73,34
20180101|2017-07-14 05:30,14,33.74,33.77,33.68,33.69,32
20180101|2017-07-14 06:00,14,33.68,33.7,33.68,33.69,9
20180101|2017-07-14 06:30,14,33.69,33.69,33.67,33.69,9
20180101|2017-07-14 07:00,14,33.68,33.69,33.65,33.68,37
20180101|2017-07-14 07:30,14,33.68,33.77,33.68,33.77,11
20180101|2017-07-14 08:30,14,33.76,33.79,33.64,33.77,154
20180101|2017-07-14 09:00,14,33.73,33.78,33.65,33.77,137
20180101|2017-07-14 09:30,14,33.78,33.8,33.69,33.8,116
20180101|2017-07-14 10:00,14,33.82,33.9,33.79,33.86,121
20180101|2017-07-14 10:30,14,33.84,33.85,33.76,33.82,115
20180101|2017-07-14 11:00,14,33.82,33.82,33.7,33.76,88
20180101|2017-07-14 11:30,14,33.76,33.76,33.62,33.71,101
20180101|2017-07-14 12:00,14,33.74,33.76,33.71,33.73,51
20180101|2017-07-14 12:30,14,33.73,33.75,33.69,33.74,21
20180101|2017-07-14 13:00,14,33.69,34.02,33.69,33.99,234
20180101|2017-07-16 19:00,17,33.93,33.97,33.88,33.88,30
20180101|2017-07-16 20:00,17,33.85,33.85,33.79,33.84,16
20180101|2017-07-16 21:30,17,33.85,33.85,33.82,33.82,3
20180101|2017-07-16 22:00,17,33.86,33.89,33.86,33.87,4
20180101|2017-07-16 22:30,17,33.86,33.88,33.86,33.88,3
20180101|2017-07-16 23:30,17,33.88,33.88,33.88,33.88,1
20180101|2017-07-17 00:30,17,33.87,33.87,33.84,33.84,2
20180101|2017-07-17 01:00,17,33.85,33.85,33.8,33.8,4
20180101|2017-07-17 01:30,17,33.82,33.82,33.82,33.82,2
20180101|2017-07-17 02:00,17,33.82,33.82,33.78,33.78,3
20180101|2017-07-17 03:00,17,33.79,33.82,33.79,33.8,13
20180101|2017-07-17 03:30,17,33.81,33.81,33.76,33.76,7
20180101|2017-07-17 04:00,17,33.77,33.77,33.77,33.77,1
20180101|2017-07-17 04:30,17,33.76,33.78,33.76,33.78,8
20180101|2017-07-17 05:00,17,33.81,33.85,33.79,33.85,10
20180101|2017-07-17 05:30,17,33.86,33.86,33.86,33.86,2
20180101|2017-07-17 06:00,17,33.85,33.95,33.85,33.95,29
20180101|2017-07-17 06:30,17,33.89,33.9,33.86,33.86,5
20180101|2017-07-17 07:00,17,33.88,33.9,33.88,33.89,5
20180101|2017-07-17 07:30,17,33.87,33.87,33.86,33.86,2
20180101|2017-07-17 08:30,17,33.94,34.05,33.85,33.88,156
20180101|2017-07-17 09:00,17,33.87,33.87,33.78,33.84,73
20180101|2017-07-17 09:30,17,33.85,33.93,33.83,33.93,65
20180101|2017-07-17 10:00,17,33.96,34.01,33.94,34,70
20180101|2017-07-17 10:30,17,33.98,33.99,33.94,33.99,25
20180101|2017-07-17 11:00,17,33.96,34,33.84,33.85,96
20180101|2017-07-17 11:30,17,33.84,33.84,33.64,33.65,98
20180101|2017-07-17 12:00,17,33.64,33.67,33.63,33.66,35
20180101|2017-07-17 12:30,17,33.65,33.66,33.63,33.65,15
20180101|2017-07-17 13:00,17,33.64,33.68,33.55,33.63,309
20180101|2017-07-17 19:00,18,33.76,33.87,33.74,33.86,21
20180101|2017-07-17 19:30,18,33.86,33.89,33.82,33.82,8
20180101|2017-07-17 20:00,18,33.84,33.89,33.8,33.8,9
20180101|2017-07-17 20:30,18,33.8,33.82,33.8,33.82,5
20180101|2017-07-17 21:00,18,33.84,33.84,33.84,33.84,2
20180101|2017-07-17 21:30,18,33.83,33.83,33.83,33.83,1
20180101|2017-07-17 22:00,18,33.83,33.85,33.8,33.8,12
20180101|2017-07-17 22:30,18,33.79,33.79,33.79,33.79,4
20180101|2017-07-17 23:30,18,33.81,33.81,33.81,33.81,1
20180101|2017-07-18 00:00,18,33.8,33.8,33.8,33.8,2
20180101|2017-07-18 00:30,18,33.76,33.76,33.62,33.62,15
20180101|2017-07-18 01:00,18,33.64,33.71,33.64,33.7,8
20180101|2017-07-18 01:30,18,33.68,33.7,33.67,33.7,10
20180101|2017-07-18 02:00,18,33.71,33.71,33.67,33.68,6
20180101|2017-07-18 03:00,18,33.7,33.76,33.69,33.76,7
20180101|2017-07-18 03:30,18,33.76,33.76,33.76,33.76,1
20180101|2017-07-18 04:00,18,33.79,33.79,33.79,33.79,1
20180101|2017-07-18 04:30,18,33.8,33.83,33.8,33.83,9
20180101|2017-07-18 05:00,18,33.83,33.84,33.83,33.84,3
20180101|2017-07-18 05:30,18,33.86,33.87,33.86,33.87,48
20180101|2017-07-18 06:00,18,33.85,33.89,33.85,33.89,23
20180101|2017-07-18 06:30,18,33.86,33.89,33.86,33.87,23
20180101|2017-07-18 07:00,18,33.9,33.93,33.9,33.9,70
20180101|2017-07-18 07:30,18,33.89,33.92,33.88,33.92,9
20180101|2017-07-18 08:30,18,33.94,34.02,33.91,33.93,241
20180101|2017-07-18 09:00,18,33.97,34,33.9,33.9,92
20180101|2017-07-18 09:30,18,33.91,33.95,33.87,33.95,83
20180101|2017-07-18 10:00,18,33.97,34.03,33.92,34.01,101
20180101|2017-07-18 10:30,18,34,34.16,33.98,33.98,227
20180101|2017-07-18 11:00,18,33.99,34.02,33.86,33.87,133
20180101|2017-07-18 11:30,18,33.86,33.9,33.73,33.77,177
20180101|2017-07-18 12:00,18,33.81,33.82,33.76,33.82,33
20180101|2017-07-18 12:30,18,33.78,33.83,33.75,33.79,61
20180101|2017-07-18 13:00,18,33.78,33.78,33.66,33.74,263
20180101|2017-07-18 19:00,19,33.75,33.75,33.6,33.7,18
20180101|2017-07-18 20:00,19,33.76,33.81,33.75,33.75,9
20180101|2017-07-18 20:30,19,33.74,33.74,33.66,33.68,12
20180101|2017-07-18 21:00,19,33.65,33.69,33.65,33.69,7
20180101|2017-07-18 21:30,19,33.68,33.68,33.68,33.68,3
20180101|2017-07-18 22:00,19,33.69,33.69,33.67,33.69,9
20180101|2017-07-18 23:00,19,33.71,33.71,33.65,33.65,3
20180101|2017-07-19 00:30,19,33.69,33.69,33.69,33.69,1
20180101|2017-07-19 01:00,19,33.67,33.68,33.67,33.68,2
20180101|2017-07-19 01:30,19,33.69,33.69,33.68,33.69,7
20180101|2017-07-19 02:00,19,33.8,33.83,33.76,33.76,5
20180101|2017-07-19 02:30,19,33.79,33.81,33.79,33.81,28
20180101|2017-07-19 03:00,19,33.75,33.75,33.74,33.74,5
20180101|2017-07-19 03:30,19,33.78,33.78,33.76,33.76,2
20180101|2017-07-19 04:00,19,33.8,33.84,33.79,33.84,75
20180101|2017-07-19 04:30,19,33.83,33.85,33.82,33.85,34
20180101|2017-07-19 05:00,19,33.85,33.85,33.81,33.81,8
20180101|2017-07-19 05:30,19,33.81,33.81,33.81,33.81,1
20180101|2017-07-19 06:00,19,33.8,33.8,33.8,33.8,2
20180101|2017-07-19 06:30,19,33.78,33.82,33.77,33.81,14
20180101|2017-07-19 07:00,19,33.78,33.83,33.78,33.83,6
20180101|2017-07-19 07:30,19,33.81,33.85,33.81,33.85,8
20180101|2017-07-19 08:30,19,33.83,34.04,33.82,33.97,259
20180101|2017-07-19 09:00,19,33.99,34.17,33.99,34.12,133
20180101|2017-07-19 09:30,19,34.14,34.27,34.09,34.12,170
20180101|2017-07-19 10:00,19,34.12,34.13,34.02,34.06,161
20180101|2017-07-19 10:30,19,34.06,34.06,33.87,33.98,306
20180101|2017-07-19 11:00,19,33.98,34.04,33.95,34.01,75
20180101|2017-07-19 11:30,19,34,34.05,33.98,34.02,27
20180101|2017-07-19 12:00,19,34.03,34.03,33.99,34,30
20180101|2017-07-19 12:30,19,34,34,33.94,33.98,42
20180101|2017-07-19 13:00,19,33.98,34.07,33.95,34.05,108
20180101|2017-07-19 19:00,20,34.05,34.1,34.05,34.09,8
20180101|2017-07-19 20:00,20,34.04,34.13,34.04,34.13,2
20180101|2017-07-19 20:30,20,34.07,34.07,34.01,34.01,3
20180101|2017-07-19 21:30,20,34.02,34.02,34.02,34.02,1
20180101|2017-07-20 00:00,20,34.03,34.03,34.03,34.03,1
20180101|2017-07-20 00:30,20,34.03,34.07,34.03,34.07,5
20180101|2017-07-20 01:00,20,34.02,34.02,34.01,34.01,2
20180101|2017-07-20 02:00,20,34.08,34.12,34.08,34.11,4
20180101|2017-07-20 02:30,20,34.11,34.11,34.11,34.11,1
20180101|2017-07-20 03:00,20,34.1,34.14,34.09,34.1,22
20180101|2017-07-20 03:30,20,34.12,34.17,34.1,34.17,7
20180101|2017-07-20 04:00,20,34.21,34.22,34.2,34.21,6
20180101|2017-07-20 04:30,20,34.2,34.31,34.2,34.3,12
20180101|2017-07-20 05:00,20,34.29,34.32,34.27,34.32,39
20180101|2017-07-20 05:30,20,34.3,34.31,34.3,34.31,2
20180101|2017-07-20 06:00,20,34.3,34.31,34.3,34.31,2
20180101|2017-07-20 06:30,20,34.3,34.32,34.29,34.29,4
20180101|2017-07-20 07:00,20,34.27,34.29,34.27,34.29,3
20180101|2017-07-20 07:30,20,34.34,34.34,34.27,34.33,12
20180101|2017-07-20 08:30,20,34.36,34.42,34.19,34.25,302
20180101|2017-07-20 09:00,20,34.27,34.47,34.24,34.39,177
20180101|2017-07-20 09:30,20,34.4,34.56,34.38,34.56,97
20180101|2017-07-20 10:00,20,34.56,34.56,34.31,34.38,228
20180101|2017-07-20 10:30,20,34.39,34.41,34.34,34.37,90
20180101|2017-07-20 11:00,20,34.37,34.55,34.36,34.48,141
20180101|2017-07-20 11:30,20,34.49,34.51,34.4,34.51,86
20180101|2017-07-20 12:00,20,34.47,34.5,34.42,34.49,94
20180101|2017-07-20 12:30,20,34.49,34.52,34.43,34.48,236
20180101|2017-07-20 13:00,20,34.44,34.65,34.44,34.55,263
20180101|2017-07-20 19:00,21,34.48,34.53,34.47,34.47,7
20180101|2017-07-20 19:30,21,34.46,34.46,34.45,34.46,7
20180101|2017-07-20 20:00,21,34.51,34.51,34.4,34.41,19
20180101|2017-07-20 20:30,21,34.44,34.44,34.42,34.44,7
20180101|2017-07-20 21:00,21,34.46,34.46,34.46,34.46,2
20180101|2017-07-20 21:30,21,34.4,34.4,34.32,34.32,21
20180101|2017-07-20 22:00,21,34.28,34.36,34.28,34.36,7
20180101|2017-07-20 22:30,21,34.36,34.36,34.35,34.35,4
20180101|2017-07-20 23:00,21,34.35,34.35,34.35,34.35,3
20180101|2017-07-21 00:30,21,34.33,34.33,34.33,34.33,5
20180101|2017-07-21 01:00,21,34.36,34.36,34.36,34.36,1
20180101|2017-07-21 01:30,21,34.41,34.42,34.41,34.42,5
20180101|2017-07-21 03:00,21,34.36,34.4,34.35,34.35,7
20180101|2017-07-21 04:00,21,34.39,34.41,34.39,34.41,3
20180101|2017-07-21 04:30,21,34.39,34.39,34.39,34.39,2
20180101|2017-07-21 05:00,21,34.41,34.41,34.41,34.41,2
20180101|2017-07-21 06:30,21,34.37,34.37,34.37,34.37,3
20180101|2017-07-21 07:00,21,34.41,34.44,34.38,34.43,4
20180101|2017-07-21 07:30,21,34.42,34.42,34.42,34.42,1
20180101|2017-07-21 08:30,21,34.46,34.53,34.34,34.4,399
20180101|2017-07-21 09:00,21,34.38,34.44,34.3,34.33,290
20180101|2017-07-21 09:30,21,34.33,34.34,34.26,34.29,150
20180101|2017-07-21 10:00,21,34.28,34.34,34.27,34.29,70
20180101|2017-07-21 10:30,21,34.29,34.34,34.25,34.33,219
20180101|2017-07-21 11:00,21,34.33,34.37,34.3,34.3,159
20180101|2017-07-21 11:30,21,34.3,34.42,34.3,34.41,82
20180101|2017-07-21 12:00,21,34.42,34.43,34.34,34.35,52
20180101|2017-07-21 12:30,21,34.35,34.42,34.33,34.41,123
20180101|2017-07-21 13:00,21,34.39,34.45,34.36,34.44,115
20180101|2017-07-23 19:00,24,34.28,34.28,34.21,34.21,3
20180101|2017-07-23 19:30,24,34.19,34.23,34.14,34.17,16
20180101|2017-07-23 20:00,24,34.15,34.15,33.95,33.99,32
20180101|2017-07-23 20:30,24,34.01,34.01,33.93,33.94,9
20180101|2017-07-23 21:00,24,33.9,33.9,33.86,33.88,17
20180101|2017-07-23 21:30,24,33.88,33.94,33.88,33.94,3
20180101|2017-07-23 22:00,24,33.97,33.97,33.97,33.97,1
20180101|2017-07-23 22:30,24,33.96,33.96,33.96,33.96,1
20180101|2017-07-23 23:00,24,34.01,34.06,34.01,34.05,17
20180101|2017-07-23 23:30,24,34.05,34.05,34.05,34.05,1
20180101|2017-07-24 00:00,24,34.02,34.02,34.02,34.02,1
20180101|2017-07-24 01:00,24,33.97,33.98,33.97,33.97,6
20180101|2017-07-24 01:30,24,33.96,33.96,33.94,33.94,2
20180101|2017-07-24 02:00,24,34.01,34.01,34.01,34.01,1
20180101|2017-07-24 02:30,24,34.01,34.01,34.01,34.01,2
20180101|2017-07-24 03:30,24,34.06,34.06,34.06,34.06,4
20180101|2017-07-24 04:00,24,34.1,34.1,34.05,34.05,7
20180101|2017-07-24 04:30,24,34.02,34.02,34,34,4
20180101|2017-07-24 06:00,24,34.06,34.06,34.06,34.06,1
20180101|2017-07-24 06:30,24,34.1,34.16,34.1,34.11,6
20180101|2017-07-24 07:00,24,34.02,34.08,34.01,34.04,7
20180101|2017-07-24 07:30,24,34.06,34.06,34.06,34.06,1
20180101|2017-07-24 08:30,24,34.01,34.15,33.94,34.05,108
20180101|2017-07-24 09:00,24,34.02,34.11,33.96,34,137
20180101|2017-07-24 09:30,24,34,34.11,34,34.07,57
20180101|2017-07-24 10:00,24,34.08,34.14,34.06,34.13,62
20180101|2017-07-24 10:30,24,34.15,34.16,34.1,34.14,54
20180101|2017-07-24 11:00,24,34.14,34.17,34.11,34.11,43
20180101|2017-07-24 11:30,24,34.1,34.17,34.08,34.11,134
20180101|2017-07-24 12:00,24,34.12,34.12,34.06,34.06,56
20180101|2017-07-24 12:30,24,34.09,34.14,34.04,34.12,72
20180101|2017-07-24 13:00,24,34.12,34.22,34.08,34.21,83
20180101|2017-07-24 19:00,25,34.6,34.72,34.57,34.57,38
20180101|2017-07-24 19:30,25,34.57,34.57,34.53,34.53,3
20180101|2017-07-24 20:00,25,34.45,34.45,34.39,34.43,20
20180101|2017-07-24 20:30,25,34.39,34.39,34.38,34.38,4
20180101|2017-07-24 22:30,25,34.45,34.45,34.45,34.45,1
20180101|2017-07-24 23:00,25,34.47,34.49,34.47,34.49,3
20180101|2017-07-24 23:30,25,34.52,34.52,34.52,34.52,1
20180101|2017-07-25 00:30,25,34.53,34.53,34.53,34.53,1
20180101|2017-07-25 01:00,25,34.53,34.56,34.53,34.56,3
20180101|2017-07-25 01:30,25,34.55,34.57,34.54,34.57,5
20180101|2017-07-25 02:00,25,34.5,34.5,34.5,34.5,3
20180101|2017-07-25 02:30,25,34.51,34.51,34.51,34.51,1
20180101|2017-07-25 03:00,25,34.48,34.48,34.44,34.44,4
20180101|2017-07-25 03:30,25,34.39,34.41,34.35,34.41,3
20180101|2017-07-25 04:00,25,34.43,34.48,34.43,34.48,5
20180101|2017-07-25 04:30,25,34.51,34.55,34.51,34.55,9
20180101|2017-07-25 05:00,25,34.53,34.53,34.48,34.51,11
20180101|2017-07-25 05:30,25,34.51,34.51,34.5,34.5,4
20180101|2017-07-25 06:00,25,34.46,34.46,34.46,34.46,1
20180101|2017-07-25 06:30,25,34.44,34.44,34.43,34.43,3
20180101|2017-07-25 07:00,25,34.44,34.5,34.44,34.48,4
20180101|2017-07-25 07:30,25,34.43,34.43,34.43,34.43,4
20180101|2017-07-25 08:30,25,34.5,34.54,34.41,34.46,110
20180101|2017-07-25 09:00,25,34.48,34.48,34.26,34.34,150
20180101|2017-07-25 09:30,25,34.35,34.47,34.29,34.33,188
20180101|2017-07-25 10:00,25,34.33,34.39,34.3,34.36,497
20180101|2017-07-25 10:30,25,34.37,34.47,34.35,34.47,101
20180101|2017-07-25 11:00,25,34.47,34.49,34.39,34.43,81
20180101|2017-07-25 11:30,25,34.41,34.41,34.32,34.36,150
20180101|2017-07-25 12:00,25,34.36,34.41,34.36,34.41,79
20180101|2017-07-25 12:30,25,34.42,34.42,34.28,34.29,159
20180101|2017-07-25 13:00,25,34.28,34.29,34.06,34.06,221
20180101|2017-07-25 19:00,26,34.1,34.1,34.1,34.1,1
20180101|2017-07-25 19:30,26,34.12,34.12,34.12,34.12,1
20180101|2017-07-25 20:00,26,34.15,34.24,34.15,34.24,10
20180101|2017-07-25 20:30,26,34.22,34.22,34.18,34.21,12
20180101|2017-07-25 21:00,26,34.2,34.2,34.18,34.18,3
20180101|2017-07-25 21:30,26,34.14,34.18,34.14,34.18,4
20180101|2017-07-25 22:30,26,34.17,34.17,34.14,34.15,6
20180101|2017-07-25 23:00,26,34.11,34.12,34.11,34.12,2
20180101|2017-07-25 23:30,26,34.14,34.17,34.14,34.14,10
20180101|2017-07-26 00:30,26,34.11,34.11,34.03,34.03,3
20180101|2017-07-26 01:00,26,34.05,34.05,34.05,34.05,1
20180101|2017-07-26 01:30,26,34.08,34.08,34.08,34.08,1
20180101|2017-07-26 02:00,26,34.04,34.06,33.98,34.02,16
20180101|2017-07-26 02:30,26,34.06,34.15,34.06,34.15,13
20180101|2017-07-26 04:00,26,34.17,34.19,34.17,34.19,3
20180101|2017-07-26 04:30,26,34.22,34.23,34.22,34.23,2
20180101|2017-07-26 05:00,26,34.24,34.31,34.24,34.31,5
20180101|2017-07-26 05:30,26,34.32,34.32,34.32,34.32,1
20180101|2017-07-26 06:00,26,34.32,34.33,34.2,34.21,24
20180101|2017-07-26 06:30,26,34.23,34.25,34.16,34.16,79
20180101|2017-07-26 07:00,26,34.19,34.19,34.06,34.13,188
20180101|2017-07-26 07:30,26,34.07,34.13,34.06,34.1,16
20180101|2017-07-26 08:30,26,34.11,34.33,34.08,34.33,213
20180101|2017-07-26 09:00,26,34.31,34.34,34.14,34.2,359
20180101|2017-07-26 09:30,26,34.2,34.3,34.2,34.26,72
20180101|2017-07-26 10:00,26,34.25,34.27,34.14,34.16,146
20180101|2017-07-26 10:30,26,34.14,34.25,34.1,34.22,69
20180101|2017-07-26 11:00,26,34.25,34.31,34.24,34.3,80
20180101|2017-07-26 11:30,26,34.31,34.35,34.25,34.34,84
20180101|2017-07-26 12:00,26,34.33,34.45,34.31,34.38,404
20180101|2017-07-26 12:30,26,34.39,34.41,34.32,34.41,119
20180101|2017-07-26 13:00,26,34.41,34.5,34.28,34.39,281
20180101|2017-07-26 19:00,27,34.4,34.4,34.4,34.4,1
20180101|2017-07-26 20:00,27,34.4,34.42,34.4,34.42,5
20180101|2017-07-26 20:30,27,34.48,34.48,34.45,34.45,4
20180101|2017-07-26 21:00,27,34.46,34.46,34.44,34.44,7
20180101|2017-07-26 21:30,27,34.46,34.52,34.46,34.46,22
20180101|2017-07-26 22:00,27,34.5,34.51,34.47,34.47,4
20180101|2017-07-26 22:30,27,34.52,34.52,34.48,34.48,8
20180101|2017-07-27 00:00,27,34.47,34.47,34.47,34.47,2
20180101|2017-07-27 00:30,27,34.47,34.51,34.47,34.51,12
20180101|2017-07-27 01:30,27,34.48,34.51,34.44,34.51,14
20180101|2017-07-27 02:00,27,34.47,34.57,34.47,34.57,9
20180101|2017-07-27 02:30,27,34.58,34.63,34.58,34.63,6
20180101|2017-07-27 03:00,27,34.63,34.79,34.63,34.79,12
20180101|2017-07-27 03:30,27,34.76,34.79,34.75,34.75,6
20180101|2017-07-27 04:00,27,34.69,34.7,34.69,34.7,2
20180101|2017-07-27 04:30,27,34.7,34.7,34.68,34.68,26
20180101|2017-07-27 05:00,27,34.67,34.68,34.65,34.68,65
20180101|2017-07-27 06:30,27,34.65,34.65,34.59,34.62,114
20180101|2017-07-27 07:00,27,34.62,34.62,34.55,34.55,8
20180101|2017-07-27 07:30,27,34.57,34.6,34.57,34.6,4
20180101|2017-07-27 08:30,27,34.61,34.74,34.59,34.59,62
20180101|2017-07-27 09:00,27,34.59,34.61,34.55,34.56,42
20180101|2017-07-27 09:30,27,34.58,34.59,34.36,34.41,173
20180101|2017-07-27 10:00,27,34.39,34.44,34.25,34.3,123
20180101|2017-07-27 10:30,27,34.31,34.36,34.28,34.33,108
20180101|2017-07-27 11:00,27,34.35,34.37,34.31,34.35,73
20180101|2017-07-27 11:30,27,34.33,34.4,34.31,34.36,122
20180101|2017-07-27 12:00,27,34.36,34.41,34.33,34.41,60
20180101|2017-07-27 12:30,27,34.41,34.46,34.41,34.43,42
20180101|2017-07-27 13:00,27,34.41,34.45,34.36,34.39,177
20180101|2017-07-27 19:00,28,34.33,34.38,34.33,34.38,2
20180101|2017-07-27 19:30,28,34.33,34.33,34.33,34.33,1
20180101|2017-07-27 20:00,28,34.35,34.35,34.29,34.29,9
20180101|2017-07-27 20:30,28,34.24,34.24,34.17,34.18,9
20180101|2017-07-27 21:30,28,34.24,34.24,34.24,34.24,1
20180101|2017-07-27 22:00,28,34.22,34.22,34.14,34.14,10
20180101|2017-07-27 22:30,28,34.14,34.21,34.14,34.2,15
20180101|2017-07-27 23:00,28,34.24,34.24,34.24,34.24,1
20180101|2017-07-27 23:30,28,34.23,34.23,34.23,34.23,1
20180101|2017-07-28 00:00,28,34.24,34.26,34.24,34.26,2
20180101|2017-07-28 00:30,28,34.19,34.23,34.17,34.23,9
20180101|2017-07-28 01:00,28,34.28,34.28,34.25,34.25,2
20180101|2017-07-28 01:30,28,34.22,34.22,34.22,34.22,1
20180101|2017-07-28 02:00,28,34.23,34.32,34.23,34.32,7
20180101|2017-07-28 02:30,28,34.31,34.31,34.31,34.31,1
20180101|2017-07-28 03:30,28,34.3,34.34,34.28,34.3,16
20180101|2017-07-28 04:00,28,34.32,34.32,34.31,34.31,2
20180101|2017-07-28 04:30,28,34.32,34.36,34.27,34.27,16
20180101|2017-07-28 05:00,28,34.26,34.26,34.26,34.26,2
20180101|2017-07-28 05:30,28,34.29,34.3,34.29,34.3,2
20180101|2017-07-28 06:00,28,34.3,34.3,34.3,34.3,1
20180101|2017-07-28 07:00,28,34.28,34.28,34.28,34.28,1
20180101|2017-07-28 07:30,28,34.27,34.27,34.26,34.26,2
20180101|2017-07-28 08:30,28,34.23,34.34,34.23,34.34,139
20180101|2017-07-28 09:00,28,34.33,34.41,34.31,34.41,55
20180101|2017-07-28 09:30,28,34.39,34.42,34.36,34.41,133
20180101|2017-07-28 10:00,28,34.4,34.64,34.4,34.64,194
20180101|2017-07-28 10:30,28,34.63,34.76,34.6,34.75,154
20180101|2017-07-28 11:00,28,34.74,35.7,34.74,35.41,904
20180101|2017-07-28 11:30,28,35.42,35.5,35.29,35.35,276
20180101|2017-07-28 12:00,28,35.35,35.4,35.15,35.32,224
20180101|2017-07-28 12:30,28,35.31,35.38,35.23,35.31,221
20180101|2017-07-28 13:00,28,35.32,35.34,35.09,35.16,605
20180101|2017-07-30 19:00,31,34.98,34.98,34.81,34.93,10
20180101|2017-07-30 19:30,31,34.98,35,34.98,35,4
20180101|2017-07-30 20:00,31,34.92,34.95,34.91,34.91,4
20180101|2017-07-30 20:30,31,34.92,34.97,34.92,34.97,3
20180101|2017-07-30 21:00,31,34.99,35.01,34.99,35.01,4
20180101|2017-07-30 21:30,31,34.99,35,34.94,34.99,9
20180101|2017-07-30 22:00,31,34.95,34.97,34.95,34.95,6
20180101|2017-07-30 22:30,31,34.99,34.99,34.99,34.99,2
20180101|2017-07-31 00:30,31,34.99,35,34.99,35,4
20180101|2017-07-31 01:30,31,35.02,35.05,35.02,35.03,6
20180101|2017-07-31 02:00,31,34.99,34.99,34.99,34.99,1
20180101|2017-07-31 02:30,31,35,35.06,35,35.06,5
20180101|2017-07-31 03:00,31,35.06,35.09,35.06,35.07,7
20180101|2017-07-31 03:30,31,35.07,35.12,35.06,35.1,13
20180101|2017-07-31 04:00,31,35.03,35.03,35.03,35.03,2
20180101|2017-07-31 04:30,31,35.06,35.06,35.06,35.06,1
20180101|2017-07-31 05:00,31,34.99,34.99,34.96,34.96,2
20180101|2017-07-31 05:30,31,34.95,34.95,34.91,34.91,4
20180101|2017-07-31 06:00,31,34.91,34.91,34.88,34.88,5
20180101|2017-07-31 06:30,31,34.92,34.98,34.91,34.98,4
20180101|2017-07-31 07:00,31,35.01,35.03,35.01,35.02,9
20180101|2017-07-31 07:30,31,35,35,34.94,34.94,21
20180101|2017-07-31 08:30,31,34.97,35.04,34.89,35.04,193
20180101|2017-07-31 09:00,31,35.04,35.29,35.04,35.23,133
20180101|2017-07-31 09:30,31,35.25,35.27,35.1,35.12,84
20180101|2017-07-31 10:00,31,35.14,35.31,35.13,35.31,45
20180101|2017-07-31 10:30,31,35.31,35.32,35.24,35.32,23
20180101|2017-07-31 11:00,31,35.33,35.39,35.3,35.3,34
20180101|2017-07-31 11:30,31,35.31,35.31,35.19,35.23,91
20180101|2017-07-31 12:00,31,35.2,35.26,35.16,35.19,57
20180101|2017-07-31 12:30,31,35.21,35.31,35.16,35.31,168
20180101|2017-07-31 13:00,31,35.3,35.39,35.23,35.32,252
20180101|2017-07-31 19:00,1,35.01,35.12,34.96,35.03,37
20180101|2017-07-31 19:30,1,35.12,35.16,35.11,35.16,17
20180101|2017-07-31 20:00,1,35.24,35.28,35.19,35.19,8
20180101|2017-07-31 20:30,1,35.19,35.19,35.19,35.19,1
20180101|2017-07-31 21:00,1,35.23,35.26,35.23,35.25,5
20180101|2017-07-31 21:30,1,35.26,35.26,35.22,35.23,26
20180101|2017-07-31 22:30,1,35.24,35.25,35.24,35.25,6
20180101|2017-08-01 00:00,1,35.23,35.23,35.21,35.21,15
20180101|2017-08-01 00:30,1,35.19,35.19,35.17,35.17,5
20180101|2017-08-01 01:00,1,35.19,35.19,35.15,35.15,12
20180101|2017-08-01 01:30,1,35.15,35.15,35.13,35.14,10
20180101|2017-08-01 02:00,1,35.18,35.18,35.08,35.09,11
20180101|2017-08-01 02:30,1,35.1,35.13,35.1,35.13,2
20180101|2017-08-01 03:30,1,35.1,35.1,35.02,35.06,30
20180101|2017-08-01 04:00,1,35.07,35.07,35.05,35.05,6
20180101|2017-08-01 04:30,1,35.06,35.06,35.04,35.04,4
20180101|2017-08-01 05:30,1,34.94,34.94,34.94,34.94,1
20180101|2017-08-01 06:00,1,34.96,35.01,34.96,34.99,19
20180101|2017-08-01 06:30,1,34.99,34.99,34.97,34.98,4
20180101|2017-08-01 07:00,1,34.93,34.93,34.91,34.92,9
20180101|2017-08-01 07:30,1,34.9,34.9,34.88,34.9,6
20180101|2017-08-01 08:30,1,34.93,34.95,34.55,34.57,298
20180101|2017-08-01 09:00,1,34.55,34.57,34.48,34.54,359
20180101|2017-08-01 09:30,1,34.53,34.64,34.48,34.64,234
20180101|2017-08-01 10:00,1,34.61,34.65,34.54,34.55,127
20180101|2017-08-01 10:30,1,34.55,34.65,34.5,34.63,212
20180101|2017-08-01 11:00,1,34.63,34.67,34.5,34.54,106
20180101|2017-08-01 11:30,1,34.52,34.53,34.46,34.53,156
20180101|2017-08-01 12:00,1,34.51,34.54,34.47,34.48,114
20180101|2017-08-01 12:30,1,34.47,34.52,34.38,34.38,154
20180101|2017-08-01 13:00,1,34.38,34.49,34.37,34.4,640
20180101|2017-08-01 19:00,2,34.4,34.45,34.37,34.39,57
20180101|2017-08-01 19:30,2,34.46,34.46,34.46,34.46,3
20180101|2017-08-01 20:00,2,34.48,34.54,34.48,34.53,4
20180101|2017-08-01 21:00,2,34.53,34.53,34.53,34.53,1
20180101|2017-08-01 21:30,2,34.54,34.58,34.54,34.55,217
20180101|2017-08-01 22:00,2,34.57,34.57,34.57,34.57,5
20180101|2017-08-01 23:00,2,34.55,34.55,34.48,34.52,27
20180101|2017-08-01 23:30,2,34.52,34.52,34.52,34.52,4
20180101|2017-08-02 00:30,2,34.56,34.58,34.56,34.58,11
20180101|2017-08-02 01:00,2,34.59,34.67,34.59,34.67,5
20180101|2017-08-02 01:30,2,34.63,34.63,34.6,34.6,9
20180101|2017-08-02 02:00,2,34.61,34.62,34.61,34.62,3
20180101|2017-08-02 02:30,2,34.58,34.58,34.58,34.58,2
20180101|2017-08-02 03:00,2,34.62,34.62,34.61,34.61,7
20180101|2017-08-02 03:30,2,34.62,34.65,34.62,34.64,9
20180101|2017-08-02 04:00,2,34.63,34.63,34.61,34.61,14
20180101|2017-08-02 04:30,2,34.6,34.6,34.59,34.6,4
20180101|2017-08-02 05:00,2,34.58,34.62,34.58,34.62,11
20180101|2017-08-02 05:30,2,34.63,34.63,34.63,34.63,1
20180101|2017-08-02 06:00,2,34.61,34.61,34.59,34.59,2
20180101|2017-08-02 06:30,2,34.6,34.62,34.59,34.61,11
20180101|2017-08-02 07:00,2,34.61,34.62,34.6,34.61,7
20180101|2017-08-02 07:30,2,34.6,34.65,34.58,34.65,63
20180101|2017-08-02 08:30,2,34.72,34.72,34.57,34.58,154
20180101|2017-08-02 09:00,2,34.59,34.67,34.53,34.56,90
20180101|2017-08-02 09:30,2,34.56,34.67,34.5,34.65,183
20180101|2017-08-02 10:00,2,34.66,34.73,34.64,34.71,151
20180101|2017-08-02 10:30,2,34.71,34.72,34.65,34.72,32
20180101|2017-08-02 11:00,2,34.68,34.68,34.54,34.59,104
20180101|2017-08-02 11:30,2,34.61,34.62,34.48,34.54,141
20180101|2017-08-02 12:00,2,34.55,34.66,34.54,34.65,90
20180101|2017-08-02 12:30,2,34.66,34.7,34.63,34.67,59
20180101|2017-08-02 13:00,2,34.67,34.75,34.64,34.69,122
20180101|2017-08-02 19:00,3,34.64,34.67,34.64,34.67,4
20180101|2017-08-02 20:00,3,34.71,34.71,34.65,34.68,3
20180101|2017-08-02 20:30,3,34.61,34.61,34.61,34.61,1
20180101|2017-08-02 21:30,3,34.65,34.65,34.65,34.65,2
20180101|2017-08-02 22:00,3,34.67,34.67,34.63,34.63,5
20180101|2017-08-02 22:30,3,34.63,34.63,34.62,34.62,6
20180101|2017-08-02 23:00,3,34.61,34.61,34.61,34.61,2
20180101|2017-08-02 23:30,3,34.61,34.62,34.61,34.62,4
20180101|2017-08-03 00:00,3,34.62,34.62,34.62,34.62,1
20180101|2017-08-03 01:00,3,34.63,34.63,34.34,34.34,48
20180101|2017-08-03 01:30,3,34.35,34.36,34.27,34.27,12
20180101|2017-08-03 02:00,3,34.27,34.34,34.27,34.33,15
20180101|2017-08-03 02:30,3,34.32,34.35,34.32,34.35,2
20180101|2017-08-03 03:00,3,34.28,34.28,34.28,34.28,1
20180101|2017-08-03 03:30,3,34.28,34.3,34.28,34.3,3
20180101|2017-08-03 04:00,3,34.33,34.33,34.29,34.3,5
20180101|2017-08-03 04:30,3,34.25,34.25,34.21,34.21,10
20180101|2017-08-03 05:00,3,34.16,34.19,34.05,34.18,38
20180101|2017-08-03 05:30,3,34.19,34.19,34.19,34.19,1
20180101|2017-08-03 06:00,3,34.17,34.18,34.14,34.15,8
20180101|2017-08-03 06:30,3,34.15,34.17,34.15,34.17,2
20180101|2017-08-03 07:00,3,34.16,34.16,34.07,34.15,48
20180101|2017-08-03 07:30,3,34.15,34.21,34.13,34.17,27
20180101|2017-08-03 08:30,3,34.19,34.22,34.1,34.18,264
20180101|2017-08-03 09:00,3,34.16,34.16,34,34,282
20180101|2017-08-03 09:30,3,34.01,34.14,33.95,34.1,139
20180101|2017-08-03 10:00,3,34.1,34.22,34.1,34.16,137
20180101|2017-08-03 10:30,3,34.12,34.12,34.04,34.05,53
20180101|2017-08-03 11:00,3,34.04,34.06,33.94,33.95,217
20180101|2017-08-03 11:30,3,33.96,34,33.85,33.86,220
20180101|2017-08-03 12:00,3,33.84,33.92,33.79,33.85,146
20180101|2017-08-03 12:30,3,33.83,33.87,33.82,33.86,100
20180101|2017-08-03 13:00,3,33.87,34.01,33.86,33.94,573
20180101|2017-08-03 19:00,4,33.93,33.93,33.75,33.81,30
20180101|2017-08-03 19:30,4,33.83,33.83,33.83,33.83,3
20180101|2017-08-03 20:00,4,33.86,33.86,33.85,33.85,3
20180101|2017-08-03 21:00,4,34.01,34.07,34.01,34.07,15
20180101|2017-08-03 21:30,4,34.08,34.08,34,34,8
20180101|2017-08-03 22:00,4,33.99,33.99,33.98,33.98,4
20180101|2017-08-03 22:30,4,33.93,33.93,33.9,33.9,8
20180101|2017-08-03 23:00,4,33.99,34.01,33.99,34.01,4
20180101|2017-08-03 23:30,4,33.98,33.98,33.98,33.98,2
20180101|2017-08-04 00:30,4,33.99,33.99,33.99,33.99,2
20180101|2017-08-04 01:00,4,33.97,33.97,33.95,33.97,10
20180101|2017-08-04 02:00,4,34,34,33.97,33.98,11
20180101|2017-08-04 02:30,4,33.93,33.93,33.9,33.9,2
20180101|2017-08-04 03:00,4,33.94,33.94,33.92,33.92,5
20180101|2017-08-04 03:30,4,33.9,33.95,33.9,33.95,5
20180101|2017-08-04 04:00,4,33.98,33.98,33.92,33.95,38
20180101|2017-08-04 04:30,4,33.94,34,33.94,34,19
20180101|2017-08-04 05:00,4,34.01,34.08,34.01,34.06,15
20180101|2017-08-04 05:30,4,34.08,34.08,33.99,33.99,56
20180101|2017-08-04 06:00,4,33.98,34.03,33.98,33.99,43
20180101|2017-08-04 06:30,4,33.98,33.99,33.9,33.93,21
20180101|2017-08-04 07:00,4,33.91,34.13,33.91,34.11,31
20180101|2017-08-04 07:30,4,34.08,34.08,34.02,34.02,14
20180101|2017-08-04 08:30,4,34.01,34.18,33.98,34.17,148
20180101|2017-08-04 09:00,4,34.18,34.2,34.1,34.17,78
20180101|2017-08-04 09:30,4,34.16,34.31,34.16,34.24,139
20180101|2017-08-04 10:00,4,34.25,34.3,34.19,34.2,79
20180101|2017-08-04 10:30,4,34.19,34.19,34.1,34.13,35
20180101|2017-08-04 11:00,4,34.14,34.15,34.11,34.13,24
20180101|2017-08-04 11:30,4,34.11,34.16,34.09,34.16,64
20180101|2017-08-04 12:00,4,34.17,34.19,34.12,34.19,38
20180101|2017-08-04 12:30,4,34.21,34.21,34.13,34.18,47
20180101|2017-08-04 13:00,4,34.18,34.25,34.14,34.15,201
20180101|2017-08-06 19:00,7,34.21,34.23,34.08,34.22,30
20180101|2017-08-06 19:30,7,34.23,34.23,34.21,34.21,6
20180101|2017-08-06 20:00,7,34.2,34.23,34.12,34.23,11
20180101|2017-08-06 20:30,7,34.27,34.27,34.27,34.27,3
20180101|2017-08-06 21:00,7,34.23,34.23,34.23,34.23,1
20180101|2017-08-06 21:30,7,34.24,34.25,34.22,34.22,7
20180101|2017-08-06 22:30,7,34.15,34.15,34.1,34.1,18
20180101|2017-08-06 23:00,7,34.07,34.07,34.07,34.07,1
20180101|2017-08-06 23:30,7,34.1,34.12,34.1,34.12,3
20180101|2017-08-07 00:00,7,34.1,34.1,34.1,34.1,1
20180101|2017-08-07 00:30,7,34.13,34.14,34.12,34.14,5
20180101|2017-08-07 01:30,7,34.11,34.11,34.06,34.06,2
20180101|2017-08-07 02:00,7,34.1,34.13,34.09,34.13,10
20180101|2017-08-07 02:30,7,34,34,33.96,33.96,3
20180101|2017-08-07 03:00,7,33.98,33.98,33.95,33.96,6
20180101|2017-08-07 03:30,7,33.9,33.92,33.9,33.92,23
20180101|2017-08-07 04:00,7,33.95,33.99,33.95,33.99,4
20180101|2017-08-07 05:00,7,33.94,33.95,33.94,33.95,4
20180101|2017-08-07 05:30,7,33.94,33.95,33.94,33.94,3
20180101|2017-08-07 06:00,7,33.93,33.93,33.85,33.92,12
20180101|2017-08-07 07:00,7,33.93,33.93,33.9,33.92,5
20180101|2017-08-07 07:30,7,33.93,33.94,33.91,33.91,4
20180101|2017-08-07 08:30,7,33.99,34.04,33.88,33.98,159
20180101|2017-08-07 09:00,7,33.96,34,33.93,33.95,51
20180101|2017-08-07 09:30,7,33.93,33.94,33.83,33.87,75
20180101|2017-08-07 10:00,7,33.86,33.87,33.8,33.83,48
20180101|2017-08-07 10:30,7,33.83,34,33.82,33.94,238
20180101|2017-08-07 11:00,7,33.96,34,33.94,33.96,19
20180101|2017-08-07 11:30,7,33.9,33.95,33.89,33.9,31
20180101|2017-08-07 12:00,7,33.91,33.99,33.91,33.98,39
20180101|2017-08-07 12:30,7,34.01,34.1,34.01,34.09,87
20180101|2017-08-07 13:00,7,34.09,34.13,34.03,34.05,220
20180101|2017-08-07 19:00,8,34,34,34,34,2
20180101|2017-08-07 19:30,8,34.06,34.06,34.06,34.06,2
20180101|2017-08-07 20:00,8,34.09,34.2,34.09,34.2,11
20180101|2017-08-07 20:30,8,34.22,34.23,34.22,34.23,3
20180101|2017-08-07 21:00,8,34.25,34.25,34.22,34.22,8
20180101|2017-08-07 21:30,8,34.23,34.25,34.23,34.25,9
20180101|2017-08-07 22:00,8,34.27,34.28,34.19,34.19,8
20180101|2017-08-07 23:00,8,34.21,34.21,34.21,34.21,1
20180101|2017-08-07 23:30,8,34.21,34.21,34.21,34.21,1
20180101|2017-08-08 00:30,8,34.25,34.31,34.25,34.31,3
20180101|2017-08-08 01:00,8,34.33,34.4,34.33,34.4,20
20180101|2017-08-08 01:30,8,34.43,34.43,34.41,34.41,8
20180101|2017-08-08 02:00,8,34.41,34.41,34.39,34.4,6
20180101|2017-08-08 02:30,8,34.35,34.36,34.35,34.36,2
20180101|2017-08-08 03:00,8,34.34,34.34,34.34,34.34,2
20180101|2017-08-08 03:30,8,34.39,34.39,34.39,34.39,1
20180101|2017-08-08 04:00,8,34.4,34.4,34.37,34.37,8
20180101|2017-08-08 04:30,8,34.38,34.38,34.38,34.38,1
20180101|2017-08-08 05:30,8,34.35,34.35,34.33,34.34,7
20180101|2017-08-08 06:00,8,34.38,34.38,34.38,34.38,1
20180101|2017-08-08 06:30,8,34.36,34.36,34.36,34.36,1
20180101|2017-08-08 07:00,8,34.36,34.39,34.35,34.39,3
20180101|2017-08-08 07:30,8,34.36,34.36,34.36,34.36,2
20180101|2017-08-08 08:30,8,34.36,34.4,34.33,34.35,45
20180101|2017-08-08 09:00,8,34.41,34.63,34.41,34.54,132
20180101|2017-08-08 09:30,8,34.54,34.58,34.47,34.52,55
20180101|2017-08-08 10:00,8,34.48,34.56,34.45,34.45,69
20180101|2017-08-08 10:30,8,34.45,34.47,34.39,34.42,74
20180101|2017-08-08 11:00,8,34.42,34.46,34.35,34.38,52
20180101|2017-08-08 11:30,8,34.36,34.47,34.36,34.42,52
20180101|2017-08-08 12:00,8,34.41,34.46,34.35,34.4,53
20180101|2017-08-08 12:30,8,34.39,34.44,34.36,34.41,119
20180101|2017-08-08 13:00,8,34.41,34.41,34.27,34.36,401
20180101|2017-08-08 19:00,9,34.45,34.45,34.45,34.45,1
20180101|2017-08-08 19:30,9,34.45,34.47,34.44,34.44,13
20180101|2017-08-08 20:00,9,34.43,34.45,34.43,34.45,10
20180101|2017-08-08 20:30,9,34.47,34.47,34.47,34.47,1
20180101|2017-08-08 21:00,9,34.51,34.51,34.51,34.51,1
20180101|2017-08-08 21:30,9,34.49,34.49,34.41,34.41,20
20180101|2017-08-08 22:00,9,34.43,34.44,34.43,34.44,4
20180101|2017-08-08 22:30,9,34.45,34.45,34.42,34.42,2
20180101|2017-08-08 23:00,9,34.41,34.41,34.38,34.39,16
20180101|2017-08-08 23:30,9,34.39,34.39,34.39,34.39,5
20180101|2017-08-09 00:00,9,34.38,34.38,34.38,34.38,8
20180101|2017-08-09 00:30,9,34.38,34.43,34.38,34.43,6
20180101|2017-08-09 01:00,9,34.48,34.51,34.47,34.51,13
20180101|2017-08-09 01:30,9,34.55,34.57,34.53,34.53,13
20180101|2017-08-09 02:00,9,34.56,34.58,34.55,34.56,5
20180101|2017-08-09 02:30,9,34.6,34.61,34.59,34.59,7
20180101|2017-08-09 03:00,9,34.56,34.58,34.5,34.52,15
20180101|2017-08-09 03:30,9,34.5,34.53,34.5,34.53,2
20180101|2017-08-09 04:00,9,34.51,34.53,34.5,34.53,10
20180101|2017-08-09 04:30,9,34.49,34.49,34.46,34.46,3
20180101|2017-08-09 06:30,9,34.49,34.49,34.49,34.49,1
20180101|2017-08-09 07:00,9,34.48,34.51,34.48,34.51,9
20180101|2017-08-09 08:30,9,34.5,34.51,34.42,34.42,58
20180101|2017-08-09 09:00,9,34.42,34.46,34.33,34.36,243
20180101|2017-08-09 09:30,9,34.34,34.34,34.25,34.33,136
20180101|2017-08-09 10:00,9,34.31,34.36,34.31,34.36,44
20180101|2017-08-09 10:30,9,34.36,34.39,34.31,34.37,53
20180101|2017-08-09 11:00,9,34.33,34.41,34.31,34.4,82
20180101|2017-08-09 11:30,9,34.4,34.45,34.38,34.45,27
20180101|2017-08-09 12:00,9,34.5,34.54,34.47,34.52,108
20180101|2017-08-09 12:30,9,34.51,34.71,34.51,34.69,261
20180101|2017-08-09 13:00,9,34.7,34.75,34.64,34.68,230
20180101|2017-08-09 19:00,10,34.7,34.72,34.69,34.69,52
20180101|2017-08-09 19:30,10,34.69,34.7,34.67,34.68,32
20180101|2017-08-09 20:00,10,34.69,34.7,34.68,34.69,8
20180101|2017-08-09 20:30,10,34.71,34.77,34.67,34.76,13
20180101|2017-08-09 21:00,10,34.74,34.75,34.73,34.74,8
20180101|2017-08-09 21:30,10,34.73,34.76,34.73,34.75,9
20180101|2017-08-09 22:00,10,34.72,34.72,34.7,34.7,5
20180101|2017-08-09 23:00,10,34.69,34.69,34.69,34.69,7
20180101|2017-08-09 23:30,10,34.69,34.7,34.56,34.58,101
20180101|2017-08-10 00:00,10,34.59,34.59,34.57,34.57,4
20180101|2017-08-10 00:30,10,34.55,34.55,34.55,34.55,1
20180101|2017-08-10 01:00,10,34.64,34.65,34.64,34.64,6
20180101|2017-08-10 01:30,10,34.75,34.75,34.75,34.75,1
20180101|2017-08-10 02:00,10,34.79,34.79,34.79,34.79,1
20180101|2017-08-10 02:30,10,34.83,34.84,34.83,34.84,2
20180101|2017-08-10 03:00,10,34.83,34.86,34.83,34.86,3
20180101|2017-08-10 03:30,10,34.79,34.79,34.77,34.77,3
20180101|2017-08-10 04:00,10,34.82,34.82,34.82,34.82,1
20180101|2017-08-10 04:30,10,34.8,34.8,34.8,34.8,1
20180101|2017-08-10 05:00,10,34.8,34.8,34.8,34.8,1
20180101|2017-08-10 05:30,10,34.79,34.79,34.79,34.79,1
20180101|2017-08-10 06:00,10,34.79,34.79,34.79,34.79,1
20180101|2017-08-10 07:00,10,34.82,34.86,34.82,34.86,14
20180101|2017-08-10 07:30,10,34.86,34.86,34.85,34.85,10
20180101|2017-08-10 08:30,10,34.89,35.19,34.84,35.13,324
20180101|2017-08-10 09:00,10,35.15,35.19,35.06,35.11,189
20180101|2017-08-10 09:30,10,35.11,35.23,35.07,35.14,277
20180101|2017-08-10 10:00,10,35.15,35.29,35.11,35.26,372
20180101|2017-08-10 10:30,10,35.26,35.26,35.12,35.12,225
20180101|2017-08-10 11:00,10,35.2,35.2,34.16,34.38,858
20180101|2017-08-10 11:30,10,34.38,34.46,34.17,34.27,389
20180101|2017-08-10 12:00,10,34.27,34.28,34.13,34.16,174
20180101|2017-08-10 12:30,10,34.17,34.18,34.04,34.09,206
20180101|2017-08-10 13:00,10,34.13,34.34,34.13,34.3,88
20180101|2017-08-10 19:00,11,34.26,34.31,34.26,34.29,8
20180101|2017-08-10 19:30,11,34.31,34.31,34.31,34.31,1
20180101|2017-08-10 20:00,11,34.34,34.48,34.34,34.42,18
20180101|2017-08-10 20:30,11,34.46,34.54,34.46,34.5,15
20180101|2017-08-10 21:00,11,34.46,34.46,34.45,34.45,2
20180101|2017-08-10 22:00,11,34.39,34.39,34.33,34.33,5
20180101|2017-08-10 23:00,11,34.32,34.35,34.31,34.31,13
20180101|2017-08-10 23:30,11,34.28,34.28,34.28,34.28,3
20180101|2017-08-11 00:00,11,34.24,34.24,34.24,34.24,2
20180101|2017-08-11 00:30,11,34.23,34.43,34.21,34.4,23
20180101|2017-08-11 01:30,11,34.31,34.31,34.25,34.27,15
20180101|2017-08-11 02:00,11,34.24,34.26,34.18,34.18,5
20180101|2017-08-11 02:30,11,34.13,34.18,34.1,34.18,9
20180101|2017-08-11 03:00,11,34.16,34.23,34.16,34.23,13
20180101|2017-08-11 03:30,11,34.21,34.3,34.21,34.29,15
20180101|2017-08-11 04:00,11,34.26,34.3,34.26,34.3,2
20180101|2017-08-11 04:30,11,34.37,34.47,34.37,34.47,9
20180101|2017-08-11 05:00,11,34.48,34.51,34.46,34.46,7
20180101|2017-08-11 05:30,11,34.48,34.48,34.47,34.47,9
20180101|2017-08-11 06:00,11,34.48,34.5,34.48,34.5,12
20180101|2017-08-11 06:30,11,34.49,34.49,34.47,34.47,4
20180101|2017-08-11 07:00,11,34.49,34.59,34.48,34.55,19
20180101|2017-08-11 07:30,11,34.54,34.54,34.54,34.54,2
20180101|2017-08-11 08:30,11,34.56,34.56,34.35,34.37,180
20180101|2017-08-11 09:00,11,34.33,34.43,34.25,34.27,132
20180101|2017-08-11 09:30,11,34.28,34.44,34.24,34.27,99
20180101|2017-08-11 10:00,11,34.24,34.32,34.21,34.23,64
20180101|2017-08-11 10:30,11,34.19,34.25,34.15,34.18,77
20180101|2017-08-11 11:00,11,34.2,34.25,34.16,34.16,53
20180101|2017-08-11 11:30,11,34.15,34.15,34.05,34.14,77
20180101|2017-08-11 12:00,11,34.14,34.16,34.07,34.12,79
20180101|2017-08-11 12:30,11,34.09,34.18,34.09,34.15,50
20180101|2017-08-11 13:00,11,34.14,34.19,34.03,34.11,244
20180101|2017-08-13 19:00,14,33.96,34.06,33.89,34,29
20180101|2017-08-13 19:30,14,34.05,34.05,33.95,33.95,8
20180101|2017-08-13 20:00,14,33.97,34.04,33.97,33.98,11
20180101|2017-08-13 21:00,14,34.08,34.14,34.08,34.08,27
20180101|2017-08-13 21:30,14,34.14,34.14,34.1,34.1,2
20180101|2017-08-13 22:00,14,34.13,34.18,34.13,34.16,24
20180101|2017-08-13 22:30,14,34.15,34.15,34.15,34.15,2
20180101|2017-08-13 23:00,14,34.1,34.1,34.1,34.1,1
20180101|2017-08-13 23:30,14,34.1,34.1,34.1,34.1,1
20180101|2017-08-14 00:00,14,34.09,34.09,34.09,34.09,1
20180101|2017-08-14 00:30,14,34.1,34.25,34.1,34.25,8
20180101|2017-08-14 01:00,14,34.22,34.22,34.22,34.22,3
20180101|2017-08-14 01:30,14,34.19,34.2,34.18,34.18,23
20180101|2017-08-14 02:00,14,34.19,34.19,34.19,34.19,1
20180101|2017-08-14 02:30,14,34.19,34.22,34.19,34.22,5
20180101|2017-08-14 03:00,14,34.21,34.21,34.14,34.14,3
20180101|2017-08-14 03:30,14,34.06,34.06,34.02,34.02,26
20180101|2017-08-14 04:00,14,34.03,34.07,34.03,34.06,9
20180101|2017-08-14 04:30,14,33.95,33.95,33.94,33.94,10
20180101|2017-08-14 05:00,14,33.94,33.94,33.9,33.9,8
20180101|2017-08-14 05:30,14,33.89,33.92,33.89,33.91,10
20180101|2017-08-14 06:00,14,33.89,33.94,33.89,33.94,7
20180101|2017-08-14 06:30,14,33.91,33.96,33.91,33.96,2
20180101|2017-08-14 07:00,14,33.98,34,33.92,33.92,7
20180101|2017-08-14 07:30,14,33.96,33.96,33.96,33.96,2
20180101|2017-08-14 08:30,14,33.98,33.98,33.72,33.72,193
20180101|2017-08-14 09:00,14,33.71,33.71,33.62,33.66,211
20180101|2017-08-14 09:30,14,33.63,33.66,33.61,33.66,176
20180101|2017-08-14 10:00,14,33.64,33.68,33.58,33.63,93
20180101|2017-08-14 10:30,14,33.6,33.61,33.5,33.55,124
20180101|2017-08-14 11:00,14,33.51,33.64,33.5,33.6,255
20180101|2017-08-14 11:30,14,33.59,33.6,33.55,33.57,34
20180101|2017-08-14 12:00,14,33.57,33.78,33.56,33.77,354
20180101|2017-08-14 12:30,14,33.76,33.78,33.72,33.75,49
20180101|2017-08-14 13:00,14,33.75,33.99,33.73,33.83,537
20180101|2017-08-14 19:00,15,33.81,33.83,33.81,33.83,2
20180101|2017-08-14 19:30,15,33.84,33.86,33.84,33.86,4
20180101|2017-08-14 20:00,15,33.84,33.84,33.84,33.84,1
20180101|2017-08-14 20:30,15,33.87,33.87,33.85,33.85,8
20180101|2017-08-14 21:00,15,33.86,33.86,33.86,33.86,2
20180101|2017-08-14 21:30,15,33.87,33.87,33.87,33.87,5
20180101|2017-08-14 22:00,15,33.82,33.82,33.82,33.82,1
20180101|2017-08-14 22:30,15,33.82,33.82,33.8,33.8,2
20180101|2017-08-14 23:30,15,33.78,33.78,33.77,33.77,18
20180101|2017-08-15 00:00,15,33.78,33.78,33.78,33.78,1
20180101|2017-08-15 00:30,15,33.77,33.77,33.74,33.74,4
20180101|2017-08-15 01:00,15,33.74,33.76,33.74,33.76,3
20180101|2017-08-15 01:30,15,33.79,33.79,33.79,33.79,2
20180101|2017-08-15 02:00,15,33.82,33.82,33.77,33.77,2
20180101|2017-08-15 02:30,15,33.8,33.8,33.8,33.8,2
20180101|2017-08-15 03:00,15,33.81,33.83,33.81,33.83,2
20180101|2017-08-15 03:30,15,33.76,33.76,33.76,33.76,2
20180101|2017-08-15 04:00,15,33.78,33.78,33.72,33.72,4
20180101|2017-08-15 04:30,15,33.71,33.76,33.71,33.76,8
20180101|2017-08-15 05:00,15,33.74,33.74,33.73,33.73,3
20180101|2017-08-15 05:30,15,33.72,33.72,33.65,33.65,4
20180101|2017-08-15 06:00,15,33.66,33.66,33.65,33.66,9
20180101|2017-08-15 06:30,15,33.67,33.7,33.67,33.7,3
20180101|2017-08-15 07:00,15,33.68,33.68,33.65,33.65,6
20180101|2017-08-15 07:30,15,33.58,33.59,33.58,33.59,5
20180101|2017-08-15 08:30,15,33.58,33.58,33.3,33.41,178
20180101|2017-08-15 09:00,15,33.39,33.51,33.35,33.47,139
20180101|2017-08-15 09:30,15,33.47,33.47,33.34,33.34,73
20180101|2017-08-15 10:00,15,33.36,33.39,33.3,33.39,109
20180101|2017-08-15 10:30,15,33.37,33.38,33.27,33.33,127
20180101|2017-08-15 11:00,15,33.35,33.44,33.35,33.38,152
20180101|2017-08-15 11:30,15,33.38,33.44,33.32,33.37,114
20180101|2017-08-15 12:00,15,33.37,33.38,33.3,33.32,86
20180101|2017-08-15 12:30,15,33.3,33.36,33.22,33.22,75
20180101|2017-08-15 13:00,15,33.22,33.27,33.16,33.27,327
20180101|2017-08-15 19:00,16,33.18,33.18,33.15,33.15,19
20180101|2017-08-15 19:30,16,33.14,33.15,33.14,33.15,2
20180101|2017-08-15 20:00,16,33.18,33.18,33.09,33.09,10
20180101|2017-08-15 20:30,16,33.13,33.15,33.13,33.15,5
20180101|2017-08-15 21:30,16,33.13,33.13,33.13,33.13,4
20180101|2017-08-15 22:30,16,33.17,33.18,33.17,33.18,3
20180101|2017-08-15 23:00,16,33.18,33.19,33.18,33.19,5
20180101|2017-08-15 23:30,16,33.21,33.21,33.2,33.2,6
20180101|2017-08-16 00:00,16,33.2,33.2,33.19,33.2,8
20180101|2017-08-16 00:30,16,33.21,33.22,33.21,33.22,2
20180101|2017-08-16 01:00,16,33.21,33.21,33.21,33.21,2
20180101|2017-08-16 01:30,16,33.19,33.23,33.19,33.23,7
20180101|2017-08-16 02:00,16,33.24,33.26,33.24,33.26,8
20180101|2017-08-16 02:30,16,33.29,33.38,33.29,33.38,5
20180101|2017-08-16 03:00,16,33.42,33.45,33.42,33.45,59
20180101|2017-08-16 03:30,16,33.42,33.45,33.42,33.45,6
20180101|2017-08-16 04:00,16,33.47,33.47,33.45,33.45,5
20180101|2017-08-16 04:30,16,33.43,33.43,33.43,33.43,1
20180101|2017-08-16 05:00,16,33.42,33.42,33.42,33.42,1
20180101|2017-08-16 05:30,16,33.39,33.39,33.39,33.39,1
20180101|2017-08-16 06:00,16,33.41,33.41,33.41,33.41,1
20180101|2017-08-16 06:30,16,33.41,33.45,33.41,33.45,6
20180101|2017-08-16 07:00,16,33.41,33.41,33.41,33.41,2
20180101|2017-08-16 07:30,16,33.39,33.39,33.36,33.36,2
20180101|2017-08-16 08:30,16,33.34,33.35,33.19,33.25,75
20180101|2017-08-16 09:00,16,33.25,33.28,33.24,33.26,31
20180101|2017-08-16 09:30,16,33.26,33.31,33.19,33.3,63
20180101|2017-08-16 10:00,16,33.31,33.32,33.19,33.2,53
20180101|2017-08-16 10:30,16,33.21,33.4,33.21,33.28,443
20180101|2017-08-16 11:00,16,33.29,33.32,33.24,33.26,40
20180101|2017-08-16 11:30,16,33.22,33.33,33.19,33.33,76
20180101|2017-08-16 12:00,16,33.33,33.46,33.33,33.37,104
20180101|2017-08-16 12:30,16,33.35,33.38,33.31,33.34,66
20180101|2017-08-16 13:00,16,33.33,33.4,33.32,33.39,180
20180101|2017-08-16 19:00,17,33.4,33.41,33.39,33.41,5
20180101|2017-08-16 20:00,17,33.38,33.49,33.38,33.48,13
20180101|2017-08-16 20:30,17,33.46,33.48,33.45,33.48,5
20180101|2017-08-16 21:00,17,33.5,33.52,33.5,33.52,2
20180101|2017-08-16 21:30,17,33.52,33.56,33.51,33.56,9
20180101|2017-08-16 22:00,17,33.52,33.53,33.5,33.5,5
20180101|2017-08-16 23:00,17,33.47,33.47,33.47,33.47,4
20180101|2017-08-16 23:30,17,33.46,33.46,33.44,33.44,4
20180101|2017-08-17 00:00,17,33.45,33.45,33.45,33.45,1
20180101|2017-08-17 00:30,17,33.45,33.45,33.4,33.4,4
20180101|2017-08-17 01:30,17,33.39,33.49,33.39,33.49,13
20180101|2017-08-17 02:00,17,33.47,33.48,33.47,33.48,11
20180101|2017-08-17 03:30,17,33.52,33.58,33.52,33.55,8
20180101|2017-08-17 04:30,17,33.48,33.48,33.48,33.48,2
20180101|2017-08-17 05:00,17,33.48,33.49,33.48,33.49,4
20180101|2017-08-17 05:30,17,33.51,33.51,33.51,33.51,1
20180101|2017-08-17 06:00,17,33.49,33.49,33.49,33.49,2
20180101|2017-08-17 06:30,17,33.52,33.54,33.52,33.54,2
20180101|2017-08-17 07:00,17,33.54,33.54,33.46,33.46,2
20180101|2017-08-17 07:30,17,33.45,33.45,33.45,33.45,2
20180101|2017-08-17 08:30,17,33.47,33.56,33.44,33.5,83
20180101|2017-08-17 09:00,17,33.55,33.67,33.55,33.64,78
20180101|2017-08-17 09:30,17,33.64,33.66,33.58,33.63,84
20180101|2017-08-17 10:00,17,33.64,33.65,33.56,33.56,40
20180101|2017-08-17 10:30,17,33.56,33.56,33.5,33.52,122
20180101|2017-08-17 11:00,17,33.51,33.59,33.48,33.57,470
20180101|2017-08-17 11:30,17,33.56,33.64,33.55,33.61,54
20180101|2017-08-17 12:00,17,33.6,33.7,33.59,33.7,81
20180101|2017-08-17 12:30,17,33.69,33.75,33.65,33.74,215
20180101|2017-08-17 13:00,17,33.72,33.82,33.66,33.67,261
20180101|2017-08-17 19:00,18,33.7,33.71,33.66,33.7,38
20180101|2017-08-17 19:30,18,33.7,33.78,33.7,33.77,41
20180101|2017-08-17 20:00,18,33.73,33.73,33.69,33.69,4
20180101|2017-08-17 20:30,18,33.69,33.7,33.68,33.7,3
20180101|2017-08-17 21:00,18,33.69,33.69,33.69,33.69,2
20180101|2017-08-17 21:30,18,33.69,33.69,33.65,33.65,4
20180101|2017-08-17 22:00,18,33.63,33.63,33.63,33.63,12
20180101|2017-08-17 23:30,18,33.68,33.68,33.68,33.68,1
20180101|2017-08-18 00:00,18,33.7,33.7,33.7,33.7,2
20180101|2017-08-18 00:30,18,33.76,33.76,33.76,33.76,2
20180101|2017-08-18 01:00,18,33.76,33.76,33.75,33.75,4
20180101|2017-08-18 01:30,18,33.78,33.8,33.75,33.8,10
20180101|2017-08-18 02:00,18,33.82,33.82,33.79,33.79,56
20180101|2017-08-18 02:30,18,33.8,33.8,33.79,33.79,3
20180101|2017-08-18 03:00,18,33.78,33.78,33.77,33.77,26
20180101|2017-08-18 04:00,18,33.76,33.76,33.76,33.76,1
20180101|2017-08-18 04:30,18,33.75,33.75,33.75,33.75,1
20180101|2017-08-18 05:00,18,33.76,33.76,33.72,33.72,5
20180101|2017-08-18 05:30,18,33.73,33.73,33.73,33.73,1
20180101|2017-08-18 06:00,18,33.74,33.74,33.74,33.74,1
20180101|2017-08-18 06:30,18,33.77,33.82,33.77,33.78,24
20180101|2017-08-18 07:00,18,33.82,33.82,33.82,33.82,2
20180101|2017-08-18 08:30,18,33.76,34.23,33.7,34.21,435
20180101|2017-08-18 09:00,18,34.21,34.29,34.02,34.07,247
20180101|2017-08-18 09:30,18,34.07,34.16,33.99,34.11,103
20180101|2017-08-18 10:00,18,34.1,34.18,34.09,34.09,69
20180101|2017-08-18 10:30,18,34.12,34.21,34.1,34.19,100
20180101|2017-08-18 11:00,18,34.18,34.27,34.14,34.2,130
20180101|2017-08-18 11:30,18,34.21,34.22,34.12,34.13,91
20180101|2017-08-18 12:00,18,34.14,34.14,34.04,34.13,122
20180101|2017-08-18 12:30,18,34.1,34.11,34.03,34.11,112
20180101|2017-08-18 13:00,18,34.11,34.23,34.1,34.23,258
20180101|2017-08-20 19:00,21,34.11,34.14,33.98,34.14,45
20180101|2017-08-20 19:30,21,34.17,34.2,34.17,34.2,14
20180101|2017-08-20 20:00,21,34.17,34.17,34.14,34.17,16
20180101|2017-08-20 20:30,21,34.17,34.17,34.12,34.13,4
20180101|2017-08-20 21:30,21,34.1,34.16,34.1,34.16,45
20180101|2017-08-20 22:00,21,34.17,34.17,34.16,34.17,4
20180101|2017-08-20 22:30,21,34.1,34.1,34.1,34.1,6
20180101|2017-08-20 23:30,21,34.16,34.16,34.16,34.16,1
20180101|2017-08-21 00:00,21,34.14,34.14,34.14,34.14,4
20180101|2017-08-21 00:30,21,34.15,34.15,34.13,34.13,12
20180101|2017-08-21 01:00,21,34.12,34.19,34.12,34.16,33
20180101|2017-08-21 01:30,21,34.16,34.2,34.15,34.16,35
20180101|2017-08-21 02:00,21,34.17,34.17,34.12,34.12,5
20180101|2017-08-21 02:30,21,34.15,34.15,34.12,34.12,3
20180101|2017-08-21 03:00,21,34.11,34.11,34.08,34.08,3
20180101|2017-08-21 03:30,21,34.08,34.15,34.06,34.15,19
20180101|2017-08-21 04:00,21,34.14,34.19,34.1,34.19,10
20180101|2017-08-21 04:30,21,34.17,34.24,34.17,34.24,27
20180101|2017-08-21 05:00,21,34.17,34.17,34.15,34.16,10
20180101|2017-08-21 05:30,21,34.17,34.2,34.17,34.17,17
20180101|2017-08-21 06:00,21,34.16,34.18,34.14,34.14,4
20180101|2017-08-21 06:30,21,34.19,34.2,34.19,34.2,2
20180101|2017-08-21 07:00,21,34.15,34.23,34.15,34.23,8
20180101|2017-08-21 07:30,21,34.24,34.26,34.19,34.26,7
20180101|2017-08-21 08:30,21,34.25,34.35,34.14,34.23,161
20180101|2017-08-21 09:00,21,34.22,34.35,34.19,34.33,287
20180101|2017-08-21 09:30,21,34.33,34.34,34.25,34.34,134
20180101|2017-08-21 10:00,21,34.34,34.57,34.32,34.5,199
20180101|2017-08-21 10:30,21,34.51,34.55,34.44,34.5,87
20180101|2017-08-21 11:00,21,34.49,34.52,34.46,34.47,45
20180101|2017-08-21 11:30,21,34.44,34.52,34.42,34.46,59
20180101|2017-08-21 12:00,21,34.47,34.49,34.45,34.45,32
20180101|2017-08-21 12:30,21,34.45,34.47,34.38,34.45,88
20180101|2017-08-21 13:00,21,34.46,34.59,34.23,34.29,214
20180101|2017-08-21 19:00,22,34.27,34.28,34.23,34.28,6
20180101|2017-08-21 20:00,22,34.34,34.34,34.23,34.23,18
20180101|2017-08-21 20:30,22,34.24,34.36,34.24,34.36,12
20180101|2017-08-21 21:00,22,34.37,34.43,34.37,34.43,8
20180101|2017-08-21 21:30,22,34.44,34.55,34.44,34.55,38
20180101|2017-08-21 22:00,22,34.55,34.55,34.45,34.49,32
20180101|2017-08-21 23:00,22,34.52,34.52,34.52,34.52,3
20180101|2017-08-21 23:30,22,34.54,34.54,34.49,34.5,5
20180101|2017-08-22 00:30,22,34.52,34.55,34.52,34.52,6
20180101|2017-08-22 01:30,22,34.55,34.61,34.52,34.6,24
20180101|2017-08-22 02:00,22,34.63,34.63,34.59,34.6,11
20180101|2017-08-22 02:30,22,34.58,34.58,34.53,34.55,7
20180101|2017-08-22 03:00,22,34.54,34.54,34.48,34.48,5
20180101|2017-08-22 03:30,22,34.47,34.48,34.47,34.48,4
20180101|2017-08-22 04:00,22,34.51,34.51,34.46,34.49,5
20180101|2017-08-22 04:30,22,34.46,34.48,34.46,34.48,3
20180101|2017-08-22 06:00,22,34.55,34.55,34.48,34.48,10
20180101|2017-08-22 06:30,22,34.47,34.49,34.47,34.49,4
20180101|2017-08-22 07:00,22,34.48,34.48,34.47,34.48,5
20180101|2017-08-22 07:30,22,34.48,34.49,34.48,34.49,3
20180101|2017-08-22 08:30,22,34.51,34.63,34.51,34.58,118
20180101|2017-08-22 09:00,22,34.56,34.58,34.39,34.48,161
20180101|2017-08-22 09:30,22,34.49,34.71,34.48,34.71,124
20180101|2017-08-22 10:00,22,34.69,34.69,34.4,34.49,200
20180101|2017-08-22 10:30,22,34.5,34.5,34.44,34.46,54
20180101|2017-08-22 11:00,22,34.48,34.5,34.42,34.46,54
20180101|2017-08-22 11:30,22,34.47,34.57,34.47,34.54,67
20180101|2017-08-22 12:00,22,34.52,34.65,34.51,34.59,41
20180101|2017-08-22 12:30,22,34.59,34.65,34.59,34.61,101
20180101|2017-08-22 13:00,22,34.59,34.59,34.53,34.57,95
20180101|2017-08-22 19:00,23,35.34,35.49,35.27,35.37,269
20180101|2017-08-22 19:30,23,35.41,35.51,35.41,35.43,153
20180101|2017-08-22 20:00,23,35.4,35.44,35.31,35.43,306
20180101|2017-08-22 20:30,23,35.43,35.43,35.37,35.37,20
20180101|2017-08-22 21:00,23,35.35,35.35,35.24,35.24,31
20180101|2017-08-22 21:30,23,35.24,35.26,35.19,35.23,32
20180101|2017-08-22 22:00,23,35.21,35.24,35.21,35.23,7
20180101|2017-08-22 22:30,23,35.22,35.22,35.22,35.22,2
20180101|2017-08-22 23:00,23,35.2,35.2,35.16,35.18,179
20180101|2017-08-22 23:30,23,35.16,35.23,35.13,35.23,27
20180101|2017-08-23 00:00,23,35.23,35.23,35.23,35.23,1
20180101|2017-08-23 00:30,23,35.24,35.35,35.24,35.34,122
20180101|2017-08-23 01:00,23,35.37,35.38,35.3,35.3,14
20180101|2017-08-23 01:30,23,35.32,35.43,35.29,35.42,32
20180101|2017-08-23 02:00,23,35.43,35.49,35.33,35.33,111
20180101|2017-08-23 02:30,23,35.25,35.28,35.18,35.19,26
20180101|2017-08-23 03:00,23,35.14,35.14,35.07,35.14,14
20180101|2017-08-23 03:30,23,35.17,35.18,35.15,35.15,54
20180101|2017-08-23 04:00,23,35.2,35.22,35.2,35.22,6
20180101|2017-08-23 04:30,23,35.23,35.27,35.21,35.21,17
20180101|2017-08-23 05:00,23,35.24,35.26,35.18,35.19,22
20180101|2017-08-23 05:30,23,35.17,35.18,35.15,35.18,5
20180101|2017-08-23 06:00,23,35.24,35.24,35.24,35.24,1
20180101|2017-08-23 06:30,23,35.23,35.3,35.23,35.28,21
20180101|2017-08-23 07:00,23,35.3,35.3,35.25,35.25,9
20180101|2017-08-23 07:30,23,35.26,35.29,35.26,35.29,2
20180101|2017-08-23 08:30,23,35.27,35.32,34.85,35.08,601
20180101|2017-08-23 09:00,23,35.08,35.16,34.93,34.93,213
20180101|2017-08-23 09:30,23,34.94,35.11,34.9,34.94,294
20180101|2017-08-23 10:00,23,34.93,35.05,34.93,35,184
20180101|2017-08-23 10:30,23,35.01,35.16,34.99,35.15,130
20180101|2017-08-23 11:00,23,35.14,35.18,35.09,35.14,124
20180101|2017-08-23 11:30,23,35.12,35.14,35,35.05,56
20180101|2017-08-23 12:00,23,35.04,35.14,35.02,35.12,52
20180101|2017-08-23 12:30,23,35.13,35.17,35.07,35.15,66
20180101|2017-08-23 13:00,23,35.15,35.21,35.13,35.16,209
20180101|2017-08-23 19:00,24,35.21,35.21,35.21,35.21,1
20180101|2017-08-23 19:30,24,35.24,35.24,35.2,35.23,24
20180101|2017-08-23 20:00,24,35.21,35.21,35.15,35.16,20
20180101|2017-08-23 20:30,24,35.18,35.19,35.16,35.19,4
20180101|2017-08-23 21:00,24,35.21,35.21,35.21,35.21,1
20180101|2017-08-23 21:30,24,35.21,35.28,35.21,35.28,27
20180101|2017-08-23 22:00,24,35.26,35.26,35.26,35.26,4
20180101|2017-08-23 22:30,24,35.25,35.25,35.25,35.25,5
20180101|2017-08-23 23:00,24,35.28,35.28,35.26,35.26,3
20180101|2017-08-23 23:30,24,35.25,35.26,35.23,35.26,10
20180101|2017-08-24 00:30,24,35.26,35.32,35.26,35.32,6
20180101|2017-08-24 01:00,24,35.3,35.3,35.27,35.27,17
20180101|2017-08-24 01:30,24,35.27,35.28,35.27,35.28,36
20180101|2017-08-24 02:00,24,35.32,35.33,35.31,35.31,9
20180101|2017-08-24 02:30,24,35.32,35.34,35.29,35.31,62
20180101|2017-08-24 03:00,24,35.33,35.33,35.28,35.31,85
20180101|2017-08-24 03:30,24,35.29,35.32,35.29,35.31,4
20180101|2017-08-24 04:00,24,35.3,35.3,35.3,35.3,2
20180101|2017-08-24 04:30,24,35.31,35.31,35.3,35.3,2
20180101|2017-08-24 05:00,24,35.35,35.35,35.35,35.35,5
20180101|2017-08-24 06:30,24,35.35,35.37,35.34,35.36,8
20180101|2017-08-24 07:00,24,35.36,35.4,35.36,35.4,4
20180101|2017-08-24 07:30,24,35.41,35.53,35.41,35.53,16
20180101|2017-08-24 08:30,24,35.6,35.6,35.44,35.48,150
20180101|2017-08-24 09:00,24,35.5,35.59,35.47,35.56,243
20180101|2017-08-24 09:30,24,35.57,35.59,35.46,35.48,250
20180101|2017-08-24 10:00,24,35.49,35.49,35.17,35.17,368
20180101|2017-08-24 10:30,24,35.18,35.28,35.1,35.18,230
20180101|2017-08-24 11:00,24,35.18,35.23,35.14,35.14,111
20180101|2017-08-24 11:30,24,35.15,35.23,35.09,35.23,175
20180101|2017-08-24 12:00,24,35.25,35.29,35.2,35.24,126
20180101|2017-08-24 12:30,24,35.27,35.33,35.25,35.27,156
20180101|2017-08-24 13:00,24,35.26,35.3,35.16,35.28,156
20180101|2017-08-24 19:00,25,35.26,35.27,35.22,35.27,5
20180101|2017-08-24 19:30,25,35.3,35.3,35.3,35.3,1
20180101|2017-08-24 20:00,25,35.27,35.27,35.23,35.25,35
20180101|2017-08-24 21:00,25,35.32,35.35,35.32,35.35,21
20180101|2017-08-24 21:30,25,35.33,35.33,35.3,35.3,3
20180101|2017-08-24 22:00,25,35.24,35.24,35.22,35.24,14
20180101|2017-08-24 22:30,25,35.24,35.24,35.23,35.23,4
20180101|2017-08-24 23:30,25,35.24,35.24,35.23,35.23,9
20180101|2017-08-25 00:00,25,35.21,35.21,35.21,35.21,1
20180101|2017-08-25 01:00,25,35.2,35.21,35.19,35.21,5
20180101|2017-08-25 01:30,25,35.23,35.23,35.21,35.21,8
20180101|2017-08-25 02:00,25,35.17,35.19,35.09,35.09,13
20180101|2017-08-25 02:30,25,35.07,35.1,34.94,34.99,41
20180101|2017-08-25 03:00,25,35.03,35.04,34.97,35,32
20180101|2017-08-25 03:30,25,35.03,35.03,34.94,34.97,16
20180101|2017-08-25 04:30,25,35.05,35.08,35.04,35.07,32
20180101|2017-08-25 06:00,25,34.99,34.99,34.92,34.97,15
20180101|2017-08-25 06:30,25,34.93,34.96,34.92,34.96,28
20180101|2017-08-25 07:00,25,34.96,34.98,34.95,34.98,8
20180101|2017-08-25 07:30,25,34.97,34.97,34.96,34.97,3
20180101|2017-08-25 08:30,25,35.09,35.09,34.98,35.05,148
20180101|2017-08-25 09:00,25,35.05,35.28,35.05,35.18,87
20180101|2017-08-25 09:30,25,35.19,35.28,35.13,35.28,92
20180101|2017-08-25 10:00,25,35.29,35.34,35.1,35.11,132
20180101|2017-08-25 10:30,25,35.1,35.15,35.02,35.04,143
20180101|2017-08-25 11:00,25,35.05,35.08,35.02,35.05,120
20180101|2017-08-25 11:30,25,35.06,35.09,35.04,35.08,214
20180101|2017-08-25 12:00,25,35.07,35.13,35.07,35.13,53
20180101|2017-08-25 12:30,25,35.13,35.15,35.07,35.14,120
20180101|2017-08-25 13:00,25,35.14,35.15,35.03,35.03,182
20180101|2017-08-27 19:00,28,35.06,35.06,35.06,35.06,4
20180101|2017-08-27 19:30,28,35.07,35.08,35.07,35.08,9
20180101|2017-08-27 20:00,28,35.17,35.32,35.17,35.29,6
20180101|2017-08-27 20:30,28,35.35,35.39,35.33,35.33,10
20180101|2017-08-27 21:00,28,35.34,35.35,35.34,35.35,2
20180101|2017-08-27 21:30,28,35.35,35.35,35.34,35.35,11
20180101|2017-08-27 22:00,28,35.29,35.34,35.29,35.34,19
20180101|2017-08-27 22:30,28,35.32,35.32,35.32,35.32,2
20180101|2017-08-27 23:00,28,35.28,35.28,35.25,35.25,29
20180101|2017-08-28 00:00,28,35.25,35.28,35.25,35.28,14
20180101|2017-08-28 00:30,28,35.29,35.29,35.26,35.26,2
20180101|2017-08-28 01:00,28,35.23,35.28,35.23,35.26,19
20180101|2017-08-28 01:30,28,35.24,35.24,35.24,35.24,1
20180101|2017-08-28 02:00,28,35.19,35.19,35.19,35.19,16
20180101|2017-08-28 02:30,28,35.19,35.19,35.19,35.19,1
20180101|2017-08-28 03:00,28,35.19,35.19,35.12,35.12,18
20180101|2017-08-28 03:30,28,35.09,35.12,35.05,35.11,63
20180101|2017-08-28 04:00,28,35.11,35.12,35.09,35.09,76
20180101|2017-08-28 04:30,28,35.09,35.09,35.04,35.05,26
20180101|2017-08-28 05:00,28,35.04,35.06,35,35.06,322
20180101|2017-08-28 06:00,28,35.07,35.09,35.07,35.08,6
20180101|2017-08-28 06:30,28,35,35.05,34.99,35.04,7
20180101|2017-08-28 07:00,28,35.02,35.05,35.02,35.05,4
20180101|2017-08-28 08:30,28,35.11,35.15,34.97,35.09,271
20180101|2017-08-28 09:00,28,35.09,35.17,35.04,35.04,47
20180101|2017-08-28 09:30,28,35.02,35.04,34.92,34.99,74
20180101|2017-08-28 10:00,28,34.99,35.1,34.99,35.07,122
20180101|2017-08-28 10:30,28,35.07,35.24,35.07,35.21,182
20180101|2017-08-28 11:00,28,35.21,35.24,35.15,35.19,104
20180101|2017-08-28 11:30,28,35.2,35.2,35.13,35.15,247
20180101|2017-08-28 12:00,28,35.14,35.2,35.1,35.1,49
20180101|2017-08-28 12:30,28,35.1,35.14,35.09,35.11,52
20180101|2017-08-28 13:00,28,35.11,35.18,35.08,35.1,241
20180101|2017-08-28 19:00,29,35.09,35.15,35.09,35.15,3
20180101|2017-08-28 19:30,29,35.04,35.04,35.03,35.03,4
20180101|2017-08-28 21:00,29,35.07,35.11,35.07,35.11,9
20180101|2017-08-28 21:30,29,35.06,35.07,34.97,34.97,34
20180101|2017-08-28 22:00,29,34.98,34.98,34.95,34.95,83
20180101|2017-08-28 22:30,29,34.94,34.96,34.94,34.95,4
20180101|2017-08-28 23:00,29,34.96,34.96,34.96,34.96,5
20180101|2017-08-28 23:30,29,34.96,34.96,34.95,34.95,4
20180101|2017-08-29 00:30,29,34.93,34.94,34.88,34.94,9
20180101|2017-08-29 01:00,29,34.93,34.94,34.92,34.92,8
20180101|2017-08-29 01:30,29,34.92,34.92,34.92,34.92,6
20180101|2017-08-29 02:00,29,34.93,34.97,34.91,34.95,17
20180101|2017-08-29 02:30,29,34.97,34.97,34.94,34.95,26
20180101|2017-08-29 03:00,29,34.95,34.96,34.95,34.96,11
20180101|2017-08-29 03:30,29,34.93,34.93,34.85,34.86,30
20180101|2017-08-29 04:00,29,34.87,34.89,34.84,34.84,9
20180101|2017-08-29 04:30,29,34.86,34.86,34.83,34.83,17
20180101|2017-08-29 05:00,29,34.81,34.81,34.71,34.76,46
20180101|2017-08-29 05:30,29,34.74,34.74,34.7,34.71,21
20180101|2017-08-29 06:00,29,34.7,34.7,34.68,34.7,23
20180101|2017-08-29 06:30,29,34.7,34.74,34.69,34.72,51
20180101|2017-08-29 07:00,29,34.73,34.77,34.72,34.74,12
20180101|2017-08-29 07:30,29,34.72,34.72,34.71,34.71,15
20180101|2017-08-29 08:30,29,34.73,34.81,34.68,34.76,260
20180101|2017-08-29 09:00,29,34.77,34.8,34.7,34.75,153
20180101|2017-08-29 09:30,29,34.75,34.88,34.75,34.87,233
20180101|2017-08-29 10:00,29,34.88,34.88,34.76,34.8,317
20180101|2017-08-29 10:30,29,34.81,34.86,34.79,34.83,146
20180101|2017-08-29 11:00,29,34.84,34.99,34.84,34.95,134
20180101|2017-08-29 11:30,29,34.97,35.06,34.94,35.05,200
20180101|2017-08-29 12:00,29,35.04,35.05,34.9,34.92,239
20180101|2017-08-29 12:30,29,34.91,34.97,34.89,34.94,261
20180101|2017-08-29 13:00,29,34.94,34.94,34.75,34.77,596
20180101|2017-08-29 19:00,30,34.81,34.81,34.75,34.81,67
20180101|2017-08-29 19:30,30,34.81,34.91,34.79,34.9,34
20180101|2017-08-29 20:00,30,34.9,34.97,34.9,34.95,24
20180101|2017-08-29 20:30,30,34.95,35.02,34.95,35.02,9
20180101|2017-08-29 21:00,30,35.03,35.03,35.03,35.03,3
20180101|2017-08-29 21:30,30,35.03,35.03,35,35,36
20180101|2017-08-29 22:00,30,34.98,34.98,34.91,34.92,23
20180101|2017-08-29 22:30,30,34.89,34.89,34.85,34.85,5
20180101|2017-08-29 23:00,30,34.83,34.83,34.8,34.8,6
20180101|2017-08-29 23:30,30,34.82,34.83,34.82,34.83,2
20180101|2017-08-30 00:30,30,34.8,34.87,34.8,34.87,9
20180101|2017-08-30 01:00,30,34.84,34.84,34.79,34.79,7
20180101|2017-08-30 01:30,30,34.82,34.82,34.82,34.82,1
20180101|2017-08-30 02:00,30,34.8,34.83,34.75,34.83,6
20180101|2017-08-30 03:30,30,34.8,34.81,34.8,34.81,2
20180101|2017-08-30 04:00,30,34.86,34.86,34.78,34.78,8
20180101|2017-08-30 04:30,30,34.78,34.78,34.77,34.77,3
20180101|2017-08-30 05:00,30,34.74,34.74,34.7,34.71,18
20180101|2017-08-30 06:00,30,34.73,34.73,34.73,34.73,2
20180101|2017-08-30 06:30,30,34.75,34.78,34.75,34.78,7
20180101|2017-08-30 07:00,30,34.74,34.74,34.74,34.74,1
20180101|2017-08-30 07:30,30,34.74,34.74,34.74,34.74,1
20180101|2017-08-30 08:30,30,34.8,34.84,34.59,34.75,238
20180101|2017-08-30 09:00,30,34.73,34.74,34.7,34.73,207
20180101|2017-08-30 09:30,30,34.73,34.91,34.71,34.77,267
20180101|2017-08-30 10:00,30,34.75,34.84,34.74,34.83,226
20180101|2017-08-30 10:30,30,34.81,34.83,34.74,34.8,166
20180101|2017-08-30 11:00,30,34.82,34.99,34.81,34.9,425
20180101|2017-08-30 11:30,30,34.91,35.04,34.91,35,181
20180101|2017-08-30 12:00,30,35.02,35.02,34.95,34.98,113
20180101|2017-08-30 12:30,30,34.97,34.97,34.82,34.83,320
20180101|2017-08-30 13:00,30,34.82,34.91,34.77,34.9,271
20180101|2017-08-30 19:00,31,34.84,34.93,34.84,34.93,12
20180101|2017-08-30 19:30,31,34.88,34.9,34.88,34.9,8
20180101|2017-08-30 20:00,31,34.9,34.92,34.9,34.91,7
20180101|2017-08-30 20:30,31,34.95,34.95,34.91,34.91,16
20180101|2017-08-30 21:00,31,34.91,34.91,34.89,34.89,6
20180101|2017-08-30 21:30,31,34.91,34.93,34.91,34.93,4
20180101|2017-08-30 22:00,31,34.94,34.94,34.93,34.93,2
20180101|2017-08-30 22:30,31,34.95,34.95,34.95,34.95,1
20180101|2017-08-31 00:30,31,34.94,34.96,34.94,34.96,8
20180101|2017-08-31 01:00,31,34.96,34.96,34.87,34.87,19
20180101|2017-08-31 01:30,31,34.88,34.88,34.87,34.88,4
20180101|2017-08-31 02:00,31,34.86,34.86,34.84,34.84,2
20180101|2017-08-31 02:30,31,34.86,34.86,34.84,34.84,4
20180101|2017-08-31 03:00,31,34.86,34.86,34.86,34.86,5
20180101|2017-08-31 03:30,31,34.89,34.9,34.89,34.9,4
20180101|2017-08-31 04:00,31,34.89,34.89,34.89,34.89,2
20180101|2017-08-31 04:30,31,34.88,34.88,34.88,34.88,1
20180101|2017-08-31 05:00,31,34.87,34.87,34.84,34.85,9
20180101|2017-08-31 05:30,31,34.84,34.84,34.83,34.83,2
20180101|2017-08-31 06:30,31,34.85,34.86,34.84,34.84,6
20180101|2017-08-31 07:00,31,34.83,34.83,34.83,34.83,2
20180101|2017-08-31 07:30,31,34.82,34.82,34.74,34.76,19
20180101|2017-08-31 08:30,31,34.89,35.25,34.79,35.14,348
20180101|2017-08-31 09:00,31,35.14,35.27,35.12,35.13,258
20180101|2017-08-31 09:30,31,35.15,35.16,34.93,35.02,349
20180101|2017-08-31 10:00,31,35.04,35.11,35.01,35.03,65
20180101|2017-08-31 10:30,31,35.04,35.26,35.03,35.24,92
20180101|2017-08-31 11:00,31,35.24,35.25,35.15,35.21,167
20180101|2017-08-31 11:30,31,35.23,35.32,35.22,35.3,164
20180101|2017-08-31 12:00,31,35.28,35.3,35.24,35.29,71
20180101|2017-08-31 12:30,31,35.3,35.34,35.3,35.33,147
20180101|2017-08-31 13:00,31,35.34,35.35,35.15,35.23,511
20180101|2017-08-31 19:00,1,35.21,35.31,35.21,35.31,4
20180101|2017-08-31 19:30,1,35.32,35.33,35.32,35.32,6
20180101|2017-08-31 20:00,1,35.26,35.27,35.26,35.27,3
20180101|2017-08-31 20:30,1,35.29,35.3,35.28,35.28,11
20180101|2017-08-31 21:00,1,35.26,35.27,35.26,35.27,6
20180101|2017-08-31 21:30,1,35.27,35.28,35.27,35.28,5
20180101|2017-08-31 22:00,1,35.27,35.28,35.27,35.28,2
20180101|2017-08-31 22:30,1,35.28,35.28,35.28,35.28,1
20180101|2017-08-31 23:00,1,35.29,35.31,35.28,35.31,20
20180101|2017-08-31 23:30,1,35.3,35.3,35.3,35.3,2
20180101|2017-09-01 00:30,1,35.29,35.29,35.29,35.29,3
20180101|2017-09-01 01:00,1,35.31,35.31,35.31,35.31,1
20180101|2017-09-01 01:30,1,35.3,35.3,35.28,35.28,5
20180101|2017-09-01 02:00,1,35.31,35.31,35.29,35.29,10
20180101|2017-09-01 02:30,1,35.35,35.37,35.35,35.37,6
20180101|2017-09-01 03:00,1,35.33,35.34,35.33,35.34,4
20180101|2017-09-01 03:30,1,35.33,35.33,35.33,35.33,1
20180101|2017-09-01 05:00,1,35.27,35.28,35.27,35.28,3
20180101|2017-09-01 05:30,1,35.27,35.27,35.27,35.27,2
20180101|2017-09-01 06:00,1,35.26,35.26,35.24,35.24,3
20180101|2017-09-01 06:30,1,35.26,35.26,35.26,35.26,1
20180101|2017-09-01 07:00,1,35.28,35.28,35.24,35.24,5
20180101|2017-09-01 07:30,1,35.3,35.36,35.3,35.34,7
20180101|2017-09-01 08:30,1,35.33,35.36,35.21,35.34,281
20180101|2017-09-01 09:00,1,35.34,35.36,35.25,35.28,113
20180101|2017-09-01 09:30,1,35.32,35.49,35.32,35.46,144
20180101|2017-09-01 10:00,1,35.46,35.61,35.46,35.51,258
20180101|2017-09-01 10:30,1,35.49,35.59,35.49,35.54,156
20180101|2017-09-01 11:00,1,35.57,35.62,35.53,35.6,74
20180101|2017-09-01 11:30,1,35.59,35.6,35.55,35.58,177
20180101|2017-09-01 12:00,1,35.57,35.62,35.54,35.57,298
20180101|2017-09-01 12:30,1,35.58,35.58,35.52,35.54,73
20180101|2017-09-01 13:00,1,35.55,35.91,35.55,35.89,627
20180101|2017-09-04 19:00,5,35.97,35.99,35.8,35.8,32
20180101|2017-09-04 19:30,5,35.85,35.85,35.84,35.84,4
20180101|2017-09-04 20:00,5,35.88,35.9,35.61,35.61,32
20180101|2017-09-04 20:30,5,35.58,35.63,35.54,35.6,89
20180101|2017-09-04 21:00,5,35.63,35.64,35.59,35.64,12
20180101|2017-09-04 21:30,5,35.65,35.65,35.56,35.58,152
20180101|2017-09-04 22:00,5,35.58,35.62,35.57,35.61,67
20180101|2017-09-04 22:30,5,35.6,35.6,35.6,35.6,2
20180101|2017-09-05 00:00,5,35.65,35.65,35.65,35.65,1
20180101|2017-09-05 00:30,5,35.69,35.7,35.69,35.7,5
20180101|2017-09-05 01:00,5,35.7,35.71,35.69,35.71,8
20180101|2017-09-05 01:30,5,35.78,35.83,35.78,35.83,3
20180101|2017-09-05 02:00,5,35.83,35.84,35.78,35.84,13
20180101|2017-09-05 02:30,5,35.77,35.77,35.75,35.75,2
20180101|2017-09-05 03:00,5,35.77,35.81,35.77,35.81,21
20180101|2017-09-05 03:30,5,35.81,35.81,35.81,35.81,1
20180101|2017-09-05 05:00,5,35.88,35.91,35.87,35.91,6
20180101|2017-09-05 05:30,5,35.92,35.95,35.92,35.93,15
20180101|2017-09-05 06:00,5,35.92,35.92,35.92,35.92,10
20180101|2017-09-05 06:30,5,35.89,35.9,35.89,35.9,3
20180101|2017-09-05 07:00,5,35.86,35.88,35.86,35.88,17
20180101|2017-09-05 07:30,5,35.85,35.85,35.85,35.85,1
20180101|2017-09-05 08:30,5,35.87,35.92,35.67,35.78,300
20180101|2017-09-05 09:00,5,35.78,35.87,35.77,35.86,37
20180101|2017-09-05 09:30,5,35.86,36.01,35.82,35.99,141
20180101|2017-09-05 10:00,5,35.98,36.12,35.97,36.04,222
20180101|2017-09-05 10:30,5,36.07,36.1,36.02,36.04,268
20180101|2017-09-05 11:00,5,36.04,36.1,36.01,36.09,408
20180101|2017-09-05 11:30,5,36.08,36.12,36.03,36.05,183
20180101|2017-09-05 12:00,5,36.04,36.04,35.63,35.69,393
20180101|2017-09-05 12:30,5,35.69,35.7,35.62,35.63,276
20180101|2017-09-05 13:00,5,35.61,35.66,35.49,35.63,464
20180101|2017-09-05 19:00,6,35.62,35.73,35.62,35.73,11
20180101|2017-09-05 19:30,6,35.72,35.72,35.71,35.72,5
20180101|2017-09-05 20:00,6,35.77,35.8,35.75,35.8,16
20180101|2017-09-05 20:30,6,35.8,35.8,35.74,35.74,10
20180101|2017-09-05 21:00,6,35.7,35.75,35.69,35.69,25
20180101|2017-09-05 21:30,6,35.74,35.77,35.74,35.74,64
20180101|2017-09-05 22:00,6,35.72,35.76,35.7,35.75,59
20180101|2017-09-05 22:30,6,35.73,35.75,35.73,35.75,4
20180101|2017-09-05 23:00,6,35.76,35.76,35.76,35.76,3
20180101|2017-09-05 23:30,6,35.74,35.77,35.74,35.77,16
20180101|2017-09-06 00:00,6,35.77,35.79,35.77,35.79,5
20180101|2017-09-06 00:30,6,35.81,35.87,35.81,35.86,26
20180101|2017-09-06 01:00,6,35.85,35.88,35.84,35.88,17
20180101|2017-09-06 01:30,6,35.88,35.88,35.77,35.77,65
20180101|2017-09-06 02:00,6,35.74,35.8,35.72,35.73,78
20180101|2017-09-06 02:30,6,35.73,35.75,35.73,35.74,44
20180101|2017-09-06 03:00,6,35.7,35.7,35.65,35.66,8
20180101|2017-09-06 03:30,6,35.66,35.66,35.64,35.64,6
20180101|2017-09-06 04:00,6,35.59,35.65,35.55,35.62,28
20180101|2017-09-06 04:30,6,35.56,35.56,35.5,35.5,7
20180101|2017-09-06 05:00,6,35.52,35.52,35.51,35.51,2
20180101|2017-09-06 05:30,6,35.58,35.62,35.58,35.62,2
20180101|2017-09-06 06:00,6,35.62,35.63,35.62,35.63,4
20180101|2017-09-06 06:30,6,35.56,35.68,35.56,35.68,6
20180101|2017-09-06 07:00,6,35.66,35.66,35.66,35.66,1
20180101|2017-09-06 07:30,6,35.7,35.7,35.64,35.64,4
20180101|2017-09-06 08:30,6,35.69,35.73,35.35,35.65,453
20180101|2017-09-06 09:00,6,35.65,35.81,35.61,35.8,159
20180101|2017-09-06 09:30,6,35.79,35.91,35.74,35.89,153
20180101|2017-09-06 10:00,6,35.84,35.9,35.8,35.88,201
20180101|2017-09-06 10:30,6,35.87,35.89,35.75,35.84,146
20180101|2017-09-06 11:00,6,35.84,35.86,35.79,35.8,304
20180101|2017-09-06 11:30,6,35.79,35.81,35.65,35.66,357
20180101|2017-09-06 12:00,6,35.64,35.77,35.64,35.77,267
20180101|2017-09-06 12:30,6,35.76,35.77,35.7,35.74,248
20180101|2017-09-06 13:00,6,35.74,35.77,35.66,35.66,264
20180101|2017-09-06 19:00,7,35.66,35.73,35.65,35.73,24
20180101|2017-09-06 19:30,7,35.75,35.75,35.73,35.74,23
20180101|2017-09-06 20:00,7,35.77,35.77,35.65,35.69,100
20180101|2017-09-06 20:30,7,35.67,35.7,35.65,35.68,144
20180101|2017-09-06 21:00,7,35.68,35.72,35.68,35.72,42
20180101|2017-09-06 21:30,7,35.69,35.72,35.69,35.72,76
20180101|2017-09-06 22:00,7,35.71,35.71,35.7,35.71,13
20180101|2017-09-06 22:30,7,35.72,35.72,35.69,35.7,4
20180101|2017-09-06 23:00,7,35.72,35.72,35.72,35.72,1
20180101|2017-09-07 00:30,7,35.72,35.72,35.72,35.72,1
20180101|2017-09-07 01:00,7,35.76,35.77,35.76,35.77,4
20180101|2017-09-07 01:30,7,35.77,35.81,35.77,35.81,13
20180101|2017-09-07 02:00,7,35.81,35.82,35.78,35.78,31
20180101|2017-09-07 02:30,7,35.76,35.81,35.76,35.81,7
20180101|2017-09-07 03:00,7,35.77,35.8,35.77,35.78,7
20180101|2017-09-07 04:00,7,35.83,35.92,35.83,35.9,23
20180101|2017-09-07 04:30,7,35.95,36.08,35.95,36.01,47
20180101|2017-09-07 05:00,7,36.07,36.1,35.93,36.03,85
20180101|2017-09-07 05:30,7,36.04,36.07,36.04,36.07,7
20180101|2017-09-07 06:00,7,36.08,36.2,36.08,36.16,58
20180101|2017-09-07 06:30,7,36.17,36.18,36.07,36.07,87
20180101|2017-09-07 07:00,7,36.07,36.07,35.98,35.98,24
20180101|2017-09-07 07:30,7,35.98,36.07,35.98,36.03,32
20180101|2017-09-07 08:30,7,36.04,36.05,35.56,35.72,423
20180101|2017-09-07 09:00,7,35.71,35.77,35.54,35.56,138
20180101|2017-09-07 09:30,7,35.57,35.75,35.57,35.74,321
20180101|2017-09-07 10:00,7,35.73,35.8,35.6,35.64,293
20180101|2017-09-07 10:30,7,35.63,35.72,35.61,35.66,391
20180101|2017-09-07 11:00,7,35.68,35.77,35.55,35.63,281
20180101|2017-09-07 11:30,7,35.64,35.7,35.58,35.63,189
20180101|2017-09-07 12:00,7,35.61,35.62,35.58,35.6,146
20180101|2017-09-07 12:30,7,35.59,35.62,35.54,35.55,199
20180101|2017-09-07 13:00,7,35.55,35.69,35.55,35.57,208
20180101|2017-09-07 19:00,8,35.6,35.62,35.6,35.62,4
20180101|2017-09-07 19:30,8,35.67,35.68,35.63,35.68,19
20180101|2017-09-07 20:00,8,35.69,35.72,35.66,35.69,48
20180101|2017-09-07 20:30,8,35.71,35.72,35.71,35.72,5
20180101|2017-09-07 21:00,8,35.74,35.76,35.74,35.76,6
20180101|2017-09-07 21:30,8,35.78,35.92,35.78,35.89,279
20180101|2017-09-07 22:00,8,35.88,35.91,35.81,35.81,96
20180101|2017-09-07 22:30,8,35.82,35.85,35.79,35.84,87
20180101|2017-09-07 23:00,8,35.84,35.84,35.8,35.83,34
20180101|2017-09-07 23:30,8,35.84,35.84,35.83,35.83,69
20180101|2017-09-08 00:00,8,35.86,35.86,35.86,35.86,1
20180101|2017-09-08 00:30,8,35.84,35.84,35.77,35.77,6
20180101|2017-09-08 01:00,8,35.77,35.77,35.62,35.62,28
20180101|2017-09-08 01:30,8,35.6,35.64,35.55,35.58,68
20180101|2017-09-08 02:00,8,35.56,35.63,35.56,35.63,7
20180101|2017-09-08 02:30,8,35.62,35.62,35.61,35.61,34
20180101|2017-09-08 03:00,8,35.67,35.67,35.67,35.67,1
20180101|2017-09-08 03:30,8,35.66,35.66,35.62,35.62,3
20180101|2017-09-08 04:00,8,35.61,35.68,35.61,35.63,21
20180101|2017-09-08 04:30,8,35.61,35.69,35.59,35.6,110
20180101|2017-09-08 05:00,8,35.53,35.54,35.45,35.49,151
20180101|2017-09-08 05:30,8,35.51,35.51,35.5,35.5,2
20180101|2017-09-08 06:00,8,35.47,35.49,35.47,35.49,7
20180101|2017-09-08 06:30,8,35.51,35.51,35.49,35.5,9
20180101|2017-09-08 07:00,8,35.5,35.52,35.39,35.4,89
20180101|2017-09-08 07:30,8,35.41,35.44,35.41,35.42,6
20180101|2017-09-08 08:30,8,35.45,35.57,35.42,35.56,278
20180101|2017-09-08 09:00,8,35.56,35.62,35.4,35.43,210
20180101|2017-09-08 09:30,8,35.43,35.56,35.41,35.44,241
20180101|2017-09-08 10:00,8,35.45,35.45,35.28,35.32,793
20180101|2017-09-08 10:30,8,35.33,35.34,35.22,35.27,186
20180101|2017-09-08 11:00,8,35.27,35.32,35.24,35.27,261
20180101|2017-09-08 11:30,8,35.28,35.28,35.24,35.26,208
20180101|2017-09-08 12:00,8,35.27,35.38,35.27,35.32,242
20180101|2017-09-08 12:30,8,35.35,35.38,35.24,35.24,118
20180101|2017-09-08 13:00,8,35.24,35.24,35.04,35.08,441
20180101|2017-09-10 19:00,11,35.12,35.16,35.08,35.14,9
20180101|2017-09-10 19:30,11,35.11,35.11,35.05,35.07,7
20180101|2017-09-10 20:00,11,35.08,35.08,35.02,35.03,32
20180101|2017-09-10 20:30,11,35.02,35.05,34.98,35.05,165
20180101|2017-09-10 21:00,11,35.04,35.12,35.02,35.12,43
20180101|2017-09-10 21:30,11,35.2,35.2,35.15,35.16,10
20180101|2017-09-10 22:00,11,35.16,35.19,35.15,35.17,131
20180101|2017-09-10 22:30,11,35.21,35.21,35.2,35.21,20
20180101|2017-09-10 23:00,11,35.2,35.21,35.2,35.21,12
20180101|2017-09-10 23:30,11,35.22,35.26,35.22,35.26,16
20180101|2017-09-11 00:00,11,35.25,35.26,35.25,35.26,5
20180101|2017-09-11 00:30,11,35.29,35.36,35.29,35.31,39
20180101|2017-09-11 01:00,11,35.34,35.37,35.34,35.37,6
20180101|2017-09-11 01:30,11,35.31,35.31,35.26,35.27,109
20180101|2017-09-11 02:00,11,35.29,35.31,35.29,35.31,36
20180101|2017-09-11 02:30,11,35.32,35.32,35.32,35.32,4
20180101|2017-09-11 03:00,11,35.32,35.33,35.27,35.27,10
20180101|2017-09-11 03:30,11,35.22,35.24,35.17,35.17,101
20180101|2017-09-11 04:00,11,35.19,35.25,35.19,35.25,52
20180101|2017-09-11 04:30,11,35.26,35.29,35.26,35.27,68
20180101|2017-09-11 05:00,11,35.25,35.25,35.19,35.19,24
20180101|2017-09-11 05:30,11,35.21,35.23,35.21,35.23,49
20180101|2017-09-11 06:00,11,35.25,35.26,35.25,35.26,5
20180101|2017-09-11 06:30,11,35.28,35.31,35.28,35.31,8
20180101|2017-09-11 07:00,11,35.29,35.29,35.29,35.29,10
20180101|2017-09-11 07:30,11,35.29,35.29,35.29,35.29,5
20180101|2017-09-11 08:30,11,35.28,35.31,35.11,35.14,368
20180101|2017-09-11 09:00,11,35.11,35.21,35.09,35.17,141
20180101|2017-09-11 09:30,11,35.17,35.24,35.13,35.16,212
20180101|2017-09-11 10:00,11,35.18,35.25,35.15,35.25,95
20180101|2017-09-11 10:30,11,35.24,35.24,35.12,35.15,106
20180101|2017-09-11 11:00,11,35.16,35.2,35.15,35.19,48
20180101|2017-09-11 11:30,11,35.2,35.22,35.16,35.22,83
20180101|2017-09-11 12:00,11,35.19,35.19,35.15,35.16,43
20180101|2017-09-11 12:30,11,35.17,35.17,35.12,35.15,74
20180101|2017-09-11 13:00,11,35.14,35.35,35.14,35.34,378
20180101|2017-09-11 19:00,12,35.32,35.33,35.23,35.23,22
20180101|2017-09-11 19:30,12,35.21,35.25,35.21,35.25,5
20180101|2017-09-11 20:00,12,35.22,35.32,35.22,35.25,12
20180101|2017-09-11 20:30,12,35.26,35.26,35.22,35.22,3
20180101|2017-09-11 21:00,12,35.24,35.24,35.2,35.21,11
20180101|2017-09-11 21:30,12,35.21,35.25,35.21,35.23,11
20180101|2017-09-11 22:00,12,35.19,35.19,35.12,35.16,54
20180101|2017-09-11 22:30,12,35.16,35.17,35.16,35.17,3
20180101|2017-09-12 00:30,12,35.12,35.12,35.12,35.12,1
20180101|2017-09-12 01:30,12,35.16,35.18,35.16,35.18,8
20180101|2017-09-12 02:00,12,35.19,35.25,35.17,35.25,12
20180101|2017-09-12 02:30,12,35.26,35.3,35.24,35.25,29
20180101|2017-09-12 03:00,12,35.25,35.26,35.24,35.25,21
20180101|2017-09-12 03:30,12,35.24,35.24,35.14,35.16,26
20180101|2017-09-12 04:00,12,35.16,35.21,35.12,35.21,65
20180101|2017-09-12 04:30,12,35.2,35.2,35.2,35.2,3
20180101|2017-09-12 05:00,12,35.16,35.16,35.16,35.16,1
20180101|2017-09-12 05:30,12,35.17,35.17,35.17,35.17,1
20180101|2017-09-12 06:00,12,35.22,35.24,35.22,35.24,3
20180101|2017-09-12 06:30,12,35.24,35.3,35.24,35.3,4
20180101|2017-09-12 07:00,12,35.31,35.32,35.28,35.3,19
20180101|2017-09-12 07:30,12,35.31,35.32,35.28,35.28,7
20180101|2017-09-12 08:30,12,35.29,35.57,35.26,35.5,325
20180101|2017-09-12 09:00,12,35.5,35.58,35.46,35.46,136
20180101|2017-09-12 09:30,12,35.46,35.46,35.34,35.34,172
20180101|2017-09-12 10:00,12,35.34,35.43,35.34,35.43,429
20180101|2017-09-12 10:30,12,35.43,35.43,35.34,35.36,161
20180101|2017-09-12 11:00,12,35.3,35.33,34.83,35.12,560
20180101|2017-09-12 11:30,12,35.14,35.16,35.06,35.16,71
20180101|2017-09-12 12:00,12,35.16,35.24,35.11,35.13,280
20180101|2017-09-12 12:30,12,35.12,35.21,35.1,35.11,200
20180101|2017-09-12 13:00,12,35.12,35.38,35.12,35.37,194
20180101|2017-09-12 19:00,13,35.42,35.42,35.32,35.39,52
20180101|2017-09-12 19:30,13,35.39,35.39,35.36,35.36,3
20180101|2017-09-12 20:00,13,35.56,35.62,35.55,35.57,24
20180101|2017-09-12 20:30,13,35.51,35.52,35.41,35.44,94
20180101|2017-09-12 21:00,13,35.45,35.45,35.31,35.31,30
20180101|2017-09-12 21:30,13,35.32,35.36,35.3,35.3,13
20180101|2017-09-12 22:00,13,35.32,35.32,35.25,35.25,12
20180101|2017-09-12 22:30,13,35.26,35.26,35.26,35.26,1
20180101|2017-09-12 23:30,13,35.3,35.3,35.3,35.3,2
20180101|2017-09-13 00:00,13,35.31,35.31,35.28,35.28,8
20180101|2017-09-13 00:30,13,35.28,35.28,35.24,35.25,26
20180101|2017-09-13 01:00,13,35.23,35.26,35.22,35.25,14
20180101|2017-09-13 01:30,13,35.24,35.24,35.2,35.2,6
20180101|2017-09-13 02:00,13,35.22,35.22,35.2,35.21,4
20180101|2017-09-13 02:30,13,35.26,35.3,35.25,35.3,10
20180101|2017-09-13 03:00,13,35.38,35.38,35.32,35.32,20
20180101|2017-09-13 03:30,13,35.33,35.33,35.31,35.31,6
20180101|2017-09-13 04:00,13,35.32,35.33,35.32,35.33,2
20180101|2017-09-13 04:30,13,35.37,35.5,35.37,35.41,40
20180101|2017-09-13 05:00,13,35.41,35.46,35.41,35.46,7
20180101|2017-09-13 05:30,13,35.47,35.47,35.45,35.45,3
20180101|2017-09-13 06:00,13,35.45,35.45,35.45,35.45,1
20180101|2017-09-13 07:00,13,35.44,35.44,35.42,35.44,8
20180101|2017-09-13 07:30,13,35.44,35.45,35.43,35.43,6
20180101|2017-09-13 08:30,13,35.41,35.45,35.32,35.34,160
20180101|2017-09-13 09:00,13,35.33,35.5,35.33,35.47,92
20180101|2017-09-13 09:30,13,35.48,35.48,35.36,35.42,82
20180101|2017-09-13 10:00,13,35.4,35.43,35.35,35.39,84
20180101|2017-09-13 10:30,13,35.37,35.37,35.28,35.28,260
20180101|2017-09-13 11:00,13,35.29,35.33,35.29,35.32,88
20180101|2017-09-13 11:30,13,35.32,35.32,35.27,35.28,55
20180101|2017-09-13 12:00,13,35.28,35.34,35.25,35.3,166
20180101|2017-09-13 12:30,13,35.29,35.29,35.25,35.26,130
20180101|2017-09-13 13:00,13,35.25,35.39,35.24,35.27,539
20180101|2017-09-13 19:00,14,35.28,35.36,35.28,35.36,25
20180101|2017-09-13 19:30,14,35.39,35.39,35.35,35.35,5
20180101|2017-09-13 20:00,14,35.4,35.46,35.38,35.41,16
20180101|2017-09-13 20:30,14,35.44,35.44,35.39,35.4,11
20180101|2017-09-13 21:00,14,35.43,35.46,35.43,35.46,3
20180101|2017-09-13 21:30,14,35.46,35.46,35.4,35.4,7
20180101|2017-09-13 22:00,14,35.38,35.48,35.38,35.42,4
20180101|2017-09-13 23:30,14,35.41,35.41,35.41,35.41,1
20180101|2017-09-14 00:00,14,35.41,35.41,35.41,35.41,1
20180101|2017-09-14 00:30,14,35.41,35.42,35.39,35.42,6
20180101|2017-09-14 01:00,14,35.42,35.48,35.41,35.48,7
20180101|2017-09-14 01:30,14,35.51,35.54,35.46,35.48,16
20180101|2017-09-14 02:00,14,35.45,35.49,35.45,35.45,22
20180101|2017-09-14 02:30,14,35.44,35.47,35.44,35.46,79
20180101|2017-09-14 03:00,14,35.46,35.46,35.33,35.38,203
20180101|2017-09-14 03:30,14,35.37,35.45,35.36,35.45,108
20180101|2017-09-14 04:00,14,35.47,35.47,35.38,35.39,15
20180101|2017-09-14 04:30,14,35.35,35.35,35.29,35.29,10
20180101|2017-09-14 05:00,14,35.28,35.31,35.28,35.31,10
20180101|2017-09-14 06:00,14,35.32,35.37,35.32,35.37,8
20180101|2017-09-14 06:30,14,35.36,35.38,35.36,35.38,4
20180101|2017-09-14 07:00,14,35.33,35.33,35.33,35.33,3
20180101|2017-09-14 07:30,14,35.34,35.35,35.28,35.3,26
20180101|2017-09-14 08:30,14,35.32,35.49,35.31,35.34,251
20180101|2017-09-14 09:00,14,35.32,35.34,35.23,35.3,320
20180101|2017-09-14 09:30,14,35.27,35.3,35.24,35.28,141
20180101|2017-09-14 10:00,14,35.28,35.28,35.21,35.22,94
20180101|2017-09-14 10:30,14,35.22,35.26,35.21,35.24,157
20180101|2017-09-14 11:00,14,35.23,35.25,35.16,35.19,186
20180101|2017-09-14 11:30,14,35.18,35.19,35.14,35.17,100
20180101|2017-09-14 12:00,14,35.18,35.2,35.13,35.17,166
20180101|2017-09-14 12:30,14,35.17,35.28,35.15,35.22,193
20180101|2017-09-14 13:00,14,35.21,35.28,35.2,35.27,481
20180101|2017-09-14 19:00,15,35.23,35.26,35.22,35.24,10
20180101|2017-09-14 19:30,15,35.24,35.25,35.22,35.25,19
20180101|2017-09-14 20:00,15,35.25,35.25,35.23,35.23,21
20180101|2017-09-14 20:30,15,35.23,35.25,35.18,35.21,20
20180101|2017-09-14 21:00,15,35.23,35.23,35.23,35.23,1
20180101|2017-09-14 21:30,15,35.2,35.24,35.17,35.21,54
20180101|2017-09-14 22:00,15,35.2,35.22,35.15,35.15,64
20180101|2017-09-14 22:30,15,35.2,35.21,35.2,35.21,5
20180101|2017-09-14 23:00,15,35.23,35.23,35.23,35.23,13
20180101|2017-09-14 23:30,15,35.23,35.23,35.21,35.21,23
20180101|2017-09-15 00:30,15,35.22,35.23,35.2,35.23,13
20180101|2017-09-15 01:00,15,35.23,35.27,35.23,35.26,21
20180101|2017-09-15 01:30,15,35.25,35.26,35.21,35.22,84
20180101|2017-09-15 02:00,15,35.24,35.3,35.1,35.1,53
20180101|2017-09-15 02:30,15,35.13,35.29,35.13,35.29,10
20180101|2017-09-15 03:00,15,35.18,35.21,35.15,35.21,36
20180101|2017-09-15 03:30,15,35.26,35.26,35.26,35.26,15
20180101|2017-09-15 04:00,15,35.26,35.26,35.24,35.24,3
20180101|2017-09-15 04:30,15,35.25,35.25,35.23,35.23,12
20180101|2017-09-15 05:00,15,35.17,35.17,35.14,35.14,13
20180101|2017-09-15 05:30,15,35.14,35.15,35.14,35.15,6
20180101|2017-09-15 06:00,15,35.15,35.16,35.15,35.16,4
20180101|2017-09-15 06:30,15,35.13,35.16,35.13,35.14,8
20180101|2017-09-15 07:00,15,35.18,35.18,35.18,35.18,1
20180101|2017-09-15 07:30,15,35.16,35.17,35.15,35.15,8
20180101|2017-09-15 08:30,15,35.14,35.34,35.14,35.17,270
20180101|2017-09-15 09:00,15,35.14,35.25,35.14,35.22,103
20180101|2017-09-15 09:30,15,35.22,35.22,35.04,35.12,345
20180101|2017-09-15 10:00,15,35.12,35.16,35.03,35.08,230
20180101|2017-09-15 10:30,15,35.09,35.1,35.06,35.07,278
20180101|2017-09-15 11:00,15,35.06,35.14,35.02,35.04,325
20180101|2017-09-15 11:30,15,35.04,35.05,34.91,34.98,293
20180101|2017-09-15 12:00,15,34.97,35.02,34.93,34.95,495
20180101|2017-09-15 12:30,15,34.94,34.95,34.85,34.88,305
20180101|2017-09-15 13:00,15,34.88,34.99,34.86,34.94,780
20180101|2017-09-17 19:00,18,34.9,35.02,34.9,35.02,35
20180101|2017-09-17 19:30,18,35.04,35.04,35,35,5
20180101|2017-09-17 20:00,18,35.06,35.09,35.06,35.07,13
20180101|2017-09-17 20:30,18,35.06,35.07,35.01,35.01,15
20180101|2017-09-17 21:30,18,34.99,34.99,34.9,34.94,26
20180101|2017-09-17 22:00,18,34.92,34.95,34.89,34.91,16
20180101|2017-09-17 22:30,18,34.92,34.92,34.92,34.92,2
20180101|2017-09-17 23:30,18,34.91,34.91,34.91,34.91,2
20180101|2017-09-18 00:00,18,34.91,34.91,34.91,34.91,9
20180101|2017-09-18 00:30,18,34.92,34.96,34.92,34.96,7
20180101|2017-09-18 01:00,18,34.91,34.91,34.91,34.91,2
20180101|2017-09-18 01:30,18,34.92,34.92,34.89,34.92,7
20180101|2017-09-18 02:00,18,34.89,34.89,34.89,34.89,1
20180101|2017-09-18 02:30,18,34.91,34.93,34.91,34.92,5
20180101|2017-09-18 03:00,18,34.92,34.92,34.92,34.92,2
20180101|2017-09-18 03:30,18,34.9,34.93,34.9,34.92,5
20180101|2017-09-18 04:00,18,34.9,34.9,34.89,34.89,15
20180101|2017-09-18 04:30,18,34.89,34.89,34.86,34.86,15
20180101|2017-09-18 05:00,18,34.83,34.83,34.77,34.78,39
20180101|2017-09-18 05:30,18,34.79,34.79,34.77,34.77,4
20180101|2017-09-18 06:00,18,34.79,34.79,34.6,34.64,422
20180101|2017-09-18 06:30,18,34.64,34.66,34.62,34.62,27
20180101|2017-09-18 07:00,18,34.61,34.62,34.59,34.6,28
20180101|2017-09-18 07:30,18,34.61,34.62,34.6,34.6,9
20180101|2017-09-18 08:30,18,34.62,34.75,34.58,34.74,290
20180101|2017-09-18 09:00,18,34.72,34.76,34.66,34.68,204
20180101|2017-09-18 09:30,18,34.69,34.71,34.64,34.69,171
20180101|2017-09-18 10:00,18,34.72,34.82,34.68,34.79,200
20180101|2017-09-18 10:30,18,34.75,34.79,34.73,34.76,79
20180101|2017-09-18 11:00,18,34.77,34.83,34.76,34.78,244
20180101|2017-09-18 11:30,18,34.76,34.77,34.72,34.73,155
20180101|2017-09-18 12:00,18,34.73,34.73,34.64,34.67,286
20180101|2017-09-18 12:30,18,34.67,34.71,34.66,34.67,375
20180101|2017-09-18 13:00,18,34.67,34.67,34.57,34.6,495
20180101|2017-09-18 19:00,19,34.61,34.67,34.61,34.63,29
20180101|2017-09-18 19:30,19,34.64,34.65,34.64,34.65,2
20180101|2017-09-18 20:00,19,34.66,34.68,34.64,34.66,8
20180101|2017-09-18 20:30,19,34.65,34.73,34.65,34.73,23
20180101|2017-09-18 21:00,19,34.76,34.76,34.73,34.76,19
20180101|2017-09-18 21:30,19,34.75,34.75,34.74,34.74,13
20180101|2017-09-18 22:00,19,34.73,34.73,34.62,34.66,12
20180101|2017-09-18 22:30,19,34.66,34.66,34.63,34.63,4
20180101|2017-09-18 23:30,19,34.63,34.63,34.63,34.63,1
20180101|2017-09-19 00:00,19,34.64,34.64,34.64,34.64,2
20180101|2017-09-19 00:30,19,34.66,34.66,34.66,34.66,2
20180101|2017-09-19 01:00,19,34.67,34.68,34.67,34.68,3
20180101|2017-09-19 01:30,19,34.65,34.65,34.55,34.55,147
20180101|2017-09-19 02:00,19,34.56,34.57,34.51,34.51,153
20180101|2017-09-19 02:30,19,34.51,34.53,34.47,34.47,454
20180101|2017-09-19 03:00,19,34.45,34.52,34.45,34.52,105
20180101|2017-09-19 03:30,19,34.53,34.53,34.49,34.51,28
20180101|2017-09-19 04:00,19,34.51,34.51,34.49,34.49,13
20180101|2017-09-19 04:30,19,34.51,34.54,34.46,34.46,57
20180101|2017-09-19 05:00,19,34.47,34.49,34.45,34.49,7
20180101|2017-09-19 05:30,19,34.51,34.52,34.47,34.5,60
20180101|2017-09-19 06:00,19,34.48,34.48,34.48,34.48,3
20180101|2017-09-19 06:30,19,34.44,34.46,34.42,34.43,13
20180101|2017-09-19 07:00,19,34.41,34.44,34.4,34.4,14
20180101|2017-09-19 07:30,19,34.4,34.44,34.4,34.42,11
20180101|2017-09-19 08:30,19,34.45,34.49,34.4,34.44,192
20180101|2017-09-19 09:00,19,34.44,34.68,34.41,34.56,305
20180101|2017-09-19 09:30,19,34.56,34.66,34.54,34.61,154
20180101|2017-09-19 10:00,19,34.61,34.74,34.59,34.74,150
20180101|2017-09-19 10:30,19,34.72,34.72,34.61,34.64,272
20180101|2017-09-19 11:00,19,34.65,34.7,34.64,34.69,84
20180101|2017-09-19 11:30,19,34.69,34.73,34.66,34.73,236
20180101|2017-09-19 12:00,19,34.73,34.81,34.73,34.78,328
20180101|2017-09-19 12:30,19,34.78,34.89,34.77,34.86,228
20180101|2017-09-19 13:00,19,34.86,35.02,34.86,34.94,832
20180101|2017-09-19 19:00,20,34.99,35.1,34.98,35.04,66
20180101|2017-09-19 19:30,20,34.96,34.96,34.96,34.96,2
20180101|2017-09-19 20:00,20,34.93,34.93,34.84,34.87,36
20180101|2017-09-19 20:30,20,34.86,34.93,34.85,34.93,24
20180101|2017-09-19 21:00,20,34.94,34.95,34.94,34.94,4
20180101|2017-09-19 21:30,20,34.92,34.92,34.89,34.89,4
20180101|2017-09-19 22:00,20,34.86,34.89,34.86,34.89,5
20180101|2017-09-19 22:30,20,34.88,34.88,34.86,34.88,6
20180101|2017-09-19 23:00,20,34.9,34.9,34.87,34.87,3
20180101|2017-09-20 00:30,20,34.89,34.93,34.89,34.93,14
20180101|2017-09-20 01:00,20,34.98,34.98,34.91,34.91,16
20180101|2017-09-20 01:30,20,34.88,34.89,34.83,34.83,28
20180101|2017-09-20 02:00,20,34.83,34.84,34.8,34.8,38
20180101|2017-09-20 02:30,20,34.8,34.82,34.8,34.82,3
20180101|2017-09-20 03:00,20,34.79,34.8,34.79,34.8,4
20180101|2017-09-20 03:30,20,34.81,34.84,34.81,34.84,22
20180101|2017-09-20 04:00,20,34.85,34.9,34.85,34.86,35
20180101|2017-09-20 04:30,20,34.87,34.87,34.87,34.87,1
20180101|2017-09-20 06:00,20,34.87,34.89,34.87,34.89,72
20180101|2017-09-20 06:30,20,34.86,34.89,34.85,34.87,34
20180101|2017-09-20 07:30,20,34.95,34.95,34.94,34.94,9
20180101|2017-09-20 08:30,20,34.92,35.03,34.87,34.93,198
20180101|2017-09-20 09:00,20,34.96,34.96,34.87,34.88,138
20180101|2017-09-20 09:30,20,34.91,34.96,34.78,34.84,351
20180101|2017-09-20 10:00,20,34.85,34.92,34.84,34.9,310
20180101|2017-09-20 10:30,20,34.91,34.99,34.89,34.97,144
20180101|2017-09-20 11:00,20,34.94,35,34.94,34.96,35
20180101|2017-09-20 11:30,20,34.94,34.99,34.92,34.97,50
20180101|2017-09-20 12:00,20,34.99,35,34.91,34.91,75
20180101|2017-09-20 12:30,20,34.91,34.94,34.88,34.91,155
20180101|2017-09-20 13:00,20,34.91,35.19,34.83,35.05,432
20180101|2017-09-20 19:00,21,35.1,35.1,35.06,35.08,62
20180101|2017-09-20 19:30,21,35.08,35.08,35.08,35.08,1
20180101|2017-09-20 20:00,21,35.05,35.05,34.98,34.98,20
20180101|2017-09-20 20:30,21,35,35,34.98,35,5
20180101|2017-09-20 21:30,21,34.99,35.01,34.97,34.99,16
20180101|2017-09-21 00:00,21,34.94,34.95,34.94,34.95,2
20180101|2017-09-21 00:30,21,34.94,34.95,34.81,34.81,49
20180101|2017-09-21 01:00,21,34.82,34.88,34.82,34.82,100
20180101|2017-09-21 01:30,21,34.83,34.83,34.76,34.76,32
20180101|2017-09-21 02:00,21,34.74,34.75,34.69,34.75,37
20180101|2017-09-21 02:30,21,34.74,34.74,34.68,34.74,15
20180101|2017-09-21 03:00,21,34.69,34.78,34.69,34.75,24
20180101|2017-09-21 03:30,21,34.73,34.73,34.72,34.72,3
20180101|2017-09-21 04:00,21,34.74,34.76,34.73,34.75,10
20180101|2017-09-21 04:30,21,34.68,34.7,34.65,34.68,50
20180101|2017-09-21 05:00,21,34.7,34.7,34.6,34.63,58
20180101|2017-09-21 05:30,21,34.6,34.63,34.59,34.61,114
20180101|2017-09-21 06:00,21,34.63,34.66,34.63,34.66,6
20180101|2017-09-21 06:30,21,34.69,34.69,34.69,34.69,2
20180101|2017-09-21 07:00,21,34.66,34.68,34.66,34.68,6
20180101|2017-09-21 07:30,21,34.68,34.7,34.63,34.65,19
20180101|2017-09-21 08:30,21,34.64,34.75,34.58,34.58,451
20180101|2017-09-21 09:00,21,34.58,34.63,34.52,34.53,1049
20180101|2017-09-21 09:30,21,34.52,34.63,34.5,34.6,270
20180101|2017-09-21 10:00,21,34.59,34.6,34.54,34.58,149
20180101|2017-09-21 10:30,21,34.58,34.61,34.56,34.6,137
20180101|2017-09-21 11:00,21,34.6,34.62,34.59,34.61,262
20180101|2017-09-21 11:30,21,34.61,34.62,34.55,34.57,50
20180101|2017-09-21 12:00,21,34.57,34.58,34.56,34.57,46
20180101|2017-09-21 12:30,21,34.57,34.59,34.52,34.53,154
20180101|2017-09-21 13:00,21,34.53,34.56,34.46,34.48,758
20180101|2017-09-21 19:00,22,34.47,34.48,34.45,34.45,34
20180101|2017-09-21 19:30,22,34.45,34.45,34.45,34.45,2
20180101|2017-09-21 20:00,22,34.46,34.51,34.44,34.51,42
20180101|2017-09-21 20:30,22,34.51,34.52,34.49,34.51,14
20180101|2017-09-21 21:00,22,34.5,34.52,34.47,34.52,25
20180101|2017-09-21 21:30,22,34.49,34.53,34.49,34.53,12
20180101|2017-09-21 22:00,22,34.51,34.52,34.47,34.5,61
20180101|2017-09-21 22:30,22,34.53,34.53,34.53,34.53,5
20180101|2017-09-21 23:00,22,34.51,34.51,34.49,34.49,6
20180101|2017-09-21 23:30,22,34.49,34.53,34.49,34.53,17
20180101|2017-09-22 00:00,22,34.54,34.54,34.54,34.54,10
20180101|2017-09-22 00:30,22,34.54,34.55,34.52,34.52,20
20180101|2017-09-22 01:00,22,34.51,34.51,34.49,34.5,31
20180101|2017-09-22 01:30,22,34.52,34.52,34.49,34.5,6
20180101|2017-09-22 02:00,22,34.51,34.51,34.5,34.51,12
20180101|2017-09-22 02:30,22,34.5,34.55,34.5,34.55,23
20180101|2017-09-22 03:00,22,34.54,34.57,34.54,34.56,14
20180101|2017-09-22 03:30,22,34.55,34.55,34.55,34.55,3
20180101|2017-09-22 04:00,22,34.54,34.56,34.54,34.54,10
20180101|2017-09-22 04:30,22,34.57,34.68,34.57,34.65,176
20180101|2017-09-22 05:00,22,34.67,34.68,34.65,34.65,22
20180101|2017-09-22 05:30,22,34.66,34.66,34.66,34.66,1
20180101|2017-09-22 06:00,22,34.63,34.65,34.63,34.65,3
20180101|2017-09-22 06:30,22,34.65,34.65,34.61,34.63,8
20180101|2017-09-22 07:00,22,34.62,34.63,34.56,34.57,38
20180101|2017-09-22 07:30,22,34.57,34.58,34.53,34.54,182
20180101|2017-09-22 08:30,22,34.54,34.76,34.53,34.67,283
20180101|2017-09-22 09:00,22,34.68,34.76,34.67,34.75,373
20180101|2017-09-22 09:30,22,34.73,34.74,34.57,34.6,141
20180101|2017-09-22 10:00,22,34.57,34.64,34.53,34.57,90
20180101|2017-09-22 10:30,22,34.53,34.58,34.46,34.46,61
20180101|2017-09-22 11:00,22,34.48,34.54,34.48,34.5,86
20180101|2017-09-22 11:30,22,34.5,34.54,34.48,34.5,58
20180101|2017-09-22 12:00,22,34.51,34.53,34.48,34.48,109
20180101|2017-09-22 12:30,22,34.48,34.48,34.32,34.32,485
20180101|2017-09-22 13:00,22,34.32,34.41,34.32,34.38,486
20180101|2017-09-24 19:00,25,34.35,34.36,34.3,34.32,46
20180101|2017-09-24 19:30,25,34.34,34.35,34.3,34.32,108
20180101|2017-09-24 20:00,25,34.35,34.36,34.27,34.3,224
20180101|2017-09-24 20:30,25,34.27,34.27,34.23,34.26,242
20180101|2017-09-24 21:00,25,34.25,34.26,34.21,34.21,41
20180101|2017-09-24 21:30,25,34.23,34.25,34.2,34.2,116
20180101|2017-09-24 22:00,25,34.22,34.24,34.2,34.21,208
20180101|2017-09-24 22:30,25,34.22,34.22,34.18,34.18,94
20180101|2017-09-24 23:00,25,34.18,34.19,34.18,34.19,20
20180101|2017-09-24 23:30,25,34.2,34.21,34.18,34.18,67
20180101|2017-09-25 00:00,25,34.19,34.19,34.18,34.18,7
20180101|2017-09-25 00:30,25,34.19,34.19,34.19,34.19,2
20180101|2017-09-25 01:00,25,34.2,34.2,34.18,34.19,7
20180101|2017-09-25 01:30,25,34.2,34.2,34.18,34.19,29
20180101|2017-09-25 02:00,25,34.18,34.18,34.03,34.05,659
20180101|2017-09-25 02:30,25,34.05,34.13,34.05,34.13,137
20180101|2017-09-25 03:00,25,34.15,34.16,34.13,34.13,34
20180101|2017-09-25 03:30,25,34.15,34.16,34.15,34.15,17
20180101|2017-09-25 04:00,25,34.15,34.19,34.11,34.11,21
20180101|2017-09-25 05:00,25,34.1,34.1,34.06,34.07,44
20180101|2017-09-25 05:30,25,34.07,34.07,34.05,34.05,5
20180101|2017-09-25 06:00,25,34.05,34.05,34.04,34.04,3
20180101|2017-09-25 06:30,25,34.08,34.1,34.08,34.1,5
20180101|2017-09-25 07:00,25,34.11,34.11,34.09,34.11,19
20180101|2017-09-25 07:30,25,34.1,34.11,34.09,34.11,10
20180101|2017-09-25 08:30,25,34.13,34.18,34.02,34.17,158
20180101|2017-09-25 09:00,25,34.17,34.28,34.13,34.25,813
20180101|2017-09-25 09:30,25,34.23,34.28,34.14,34.27,240
20180101|2017-09-25 10:00,25,34.26,34.3,34.24,34.25,91
20180101|2017-09-25 10:30,25,34.24,34.27,34.21,34.22,102
20180101|2017-09-25 11:00,25,34.24,34.24,34.18,34.21,53
20180101|2017-09-25 11:30,25,34.2,34.23,34.19,34.22,330
20180101|2017-09-25 12:00,25,34.21,34.3,34.21,34.29,66
20180101|2017-09-25 12:30,25,34.29,34.29,34.16,34.18,108
20180101|2017-09-25 13:00,25,34.17,34.22,34.15,34.19,935
20180101|2017-09-25 19:00,26,34.2,34.2,34.17,34.18,19
20180101|2017-09-25 19:30,26,34.21,34.21,34.19,34.2,16
20180101|2017-09-25 20:00,26,34.2,34.24,34.2,34.24,180
20180101|2017-09-25 20:30,26,34.22,34.24,34.2,34.21,36
20180101|2017-09-25 21:00,26,34.21,34.23,34.21,34.23,6
20180101|2017-09-25 21:30,26,34.23,34.24,34.23,34.23,4
20180101|2017-09-25 22:00,26,34.21,34.21,34.21,34.21,1
20180101|2017-09-25 23:00,26,34.25,34.25,34.25,34.25,1
20180101|2017-09-26 00:30,26,34.24,34.25,34.24,34.25,2
20180101|2017-09-26 01:00,26,34.24,34.25,34.21,34.21,30
20180101|2017-09-26 01:30,26,34.23,34.23,34.23,34.23,5
20180101|2017-09-26 02:00,26,34.24,34.25,34.21,34.21,47
20180101|2017-09-26 02:30,26,34.19,34.21,34.18,34.19,38
20180101|2017-09-26 03:00,26,34.22,34.25,34.22,34.23,11
20180101|2017-09-26 03:30,26,34.2,34.26,34.2,34.26,10
20180101|2017-09-26 04:00,26,34.24,34.35,34.22,34.35,182
20180101|2017-09-26 04:30,26,34.32,34.39,34.32,34.34,24
20180101|2017-09-26 05:00,26,34.34,34.38,34.34,34.37,12
20180101|2017-09-26 05:30,26,34.38,34.4,34.38,34.38,7
20180101|2017-09-26 06:00,26,34.35,34.35,34.35,34.35,1
20180101|2017-09-26 06:30,26,34.38,34.38,34.32,34.32,10
20180101|2017-09-26 07:00,26,34.32,34.35,34.29,34.35,17
20180101|2017-09-26 07:30,26,34.35,34.39,34.34,34.39,23
20180101|2017-09-26 08:30,26,34.45,34.45,34.17,34.19,237
20180101|2017-09-26 09:00,26,34.2,34.35,34.2,34.3,208
20180101|2017-09-26 09:30,26,34.3,34.33,34.22,34.33,88
20180101|2017-09-26 10:00,26,34.3,34.32,34.26,34.29,93
20180101|2017-09-26 10:30,26,34.29,34.3,34.23,34.25,109
20180101|2017-09-26 11:00,26,34.25,34.25,34.21,34.24,75
20180101|2017-09-26 11:30,26,34.24,34.27,34.15,34.19,134
20180101|2017-09-26 12:00,26,34.18,34.2,33.89,33.92,549
20180101|2017-09-26 12:30,26,33.93,33.93,33.45,33.53,968
20180101|2017-09-26 13:00,26,33.54,33.65,33.5,33.58,793
20180101|2017-09-26 19:00,27,33.62,33.63,33.58,33.58,90
20180101|2017-09-26 19:30,27,33.61,33.68,33.61,33.68,11
20180101|2017-09-26 20:00,27,33.7,33.71,33.64,33.65,54
20180101|2017-09-26 20:30,27,33.65,33.66,33.61,33.61,34
20180101|2017-09-26 21:00,27,33.62,33.62,33.61,33.61,13
20180101|2017-09-26 21:30,27,33.61,33.66,33.6,33.66,46
20180101|2017-09-26 22:00,27,33.67,33.67,33.65,33.65,10
20180101|2017-09-26 22:30,27,33.65,33.71,33.65,33.68,149
20180101|2017-09-26 23:00,27,33.69,33.72,33.68,33.68,76
20180101|2017-09-26 23:30,27,33.71,33.73,33.71,33.72,19
20180101|2017-09-27 00:00,27,33.73,33.75,33.71,33.71,16
20180101|2017-09-27 00:30,27,33.72,33.74,33.69,33.69,8
20180101|2017-09-27 01:00,27,33.68,33.68,33.66,33.66,8
20180101|2017-09-27 01:30,27,33.64,33.68,33.64,33.64,108
20180101|2017-09-27 02:00,27,33.65,33.72,33.65,33.7,124
20180101|2017-09-27 02:30,27,33.73,33.87,33.72,33.84,243
20180101|2017-09-27 03:00,27,33.83,33.84,33.78,33.8,167
20180101|2017-09-27 03:30,27,33.77,33.77,33.72,33.77,20
20180101|2017-09-27 04:00,27,33.71,33.71,33.67,33.69,5
20180101|2017-09-27 04:30,27,33.67,33.67,33.57,33.63,145
20180101|2017-09-27 05:00,27,33.63,33.69,33.62,33.68,282
20180101|2017-09-27 05:30,27,33.68,33.68,33.68,33.68,1
20180101|2017-09-27 06:00,27,33.72,33.72,33.72,33.72,1
20180101|2017-09-27 06:30,27,33.69,33.69,33.69,33.69,1
20180101|2017-09-27 07:00,27,33.67,33.69,33.53,33.53,46
20180101|2017-09-27 07:30,27,33.54,33.54,33.51,33.53,11
20180101|2017-09-27 08:30,27,33.52,33.54,33.29,33.38,625
20180101|2017-09-27 09:00,27,33.38,33.41,33.3,33.31,375
20180101|2017-09-27 09:30,27,33.31,33.38,33.27,33.38,159
20180101|2017-09-27 10:00,27,33.38,33.45,33.37,33.38,238
20180101|2017-09-27 10:30,27,33.39,33.49,33.37,33.49,119
20180101|2017-09-27 11:00,27,33.47,33.53,33.42,33.42,67
20180101|2017-09-27 11:30,27,33.41,33.47,33.38,33.4,160
20180101|2017-09-27 12:00,27,33.39,33.46,33.39,33.43,147
20180101|2017-09-27 12:30,27,33.45,33.51,33.41,33.46,361
20180101|2017-09-27 13:00,27,33.43,33.5,33.33,33.37,216
20180101|2017-09-27 19:00,28,33.39,33.39,33.33,33.33,10
20180101|2017-09-27 19:30,28,33.31,33.31,33.29,33.29,7
20180101|2017-09-27 20:00,28,33.26,33.28,33.2,33.21,117
20180101|2017-09-27 20:30,28,33.21,33.24,33.21,33.23,12
20180101|2017-09-27 21:00,28,33.23,33.25,33.22,33.24,27
20180101|2017-09-27 21:30,28,33.24,33.27,33.24,33.24,105
20180101|2017-09-27 22:00,28,33.24,33.26,33.23,33.24,52
20180101|2017-09-27 22:30,28,33.25,33.26,33.24,33.25,36
20180101|2017-09-27 23:00,28,33.26,33.26,33.26,33.26,4
20180101|2017-09-27 23:30,28,33.26,33.26,33.25,33.25,27
20180101|2017-09-28 00:00,28,33.26,33.26,33.26,33.26,5
20180101|2017-09-28 00:30,28,33.26,33.26,33.22,33.23,23
20180101|2017-09-28 01:00,28,33.24,33.24,33.19,33.19,32
20180101|2017-09-28 01:30,28,33.2,33.25,33.2,33.25,11
20180101|2017-09-28 02:00,28,33.23,33.3,33.21,33.3,33
20180101|2017-09-28 02:30,28,33.29,33.32,33.27,33.32,50
20180101|2017-09-28 03:00,28,33.32,33.33,33.2,33.2,94
20180101|2017-09-28 03:30,28,33.22,33.27,33.21,33.27,16
20180101|2017-09-28 04:00,28,33.26,33.3,33.25,33.28,64
20180101|2017-09-28 04:30,28,33.28,33.31,33.23,33.26,33
20180101|2017-09-28 05:00,28,33.25,33.25,33.24,33.24,4
20180101|2017-09-28 05:30,28,33.27,33.27,33.27,33.27,3
20180101|2017-09-28 06:30,28,33.27,33.27,33.26,33.26,14
20180101|2017-09-28 07:00,28,33.23,33.24,33.17,33.19,26
20180101|2017-09-28 07:30,28,33.22,33.25,33.22,33.25,26
20180101|2017-09-28 08:30,28,33.26,33.26,33,33,433
20180101|2017-09-28 09:00,28,33,33.11,32.97,33.06,718
20180101|2017-09-28 09:30,28,33.06,33.08,33.05,33.05,530
20180101|2017-09-28 10:00,28,33.05,33.11,33.04,33.05,592
20180101|2017-09-28 10:30,28,33.04,33.06,33.02,33.04,485
20180101|2017-09-28 11:00,28,33.03,33.05,33,33.02,409
20180101|2017-09-28 11:30,28,33.02,33.03,33,33.02,180
20180101|2017-09-28 12:00,28,33.01,33.05,32.97,33.04,173
20180101|2017-09-28 12:30,28,33.05,33.11,33.02,33.02,214
20180101|2017-09-28 13:00,28,33.01,33.05,32.96,33.04,712
20180101|2017-09-28 19:00,29,33.03,33.04,33.02,33.04,5
20180101|2017-09-28 19:30,29,33.04,33.04,33.04,33.04,1
20180101|2017-09-28 20:00,29,33.01,33.04,33.01,33.04,11
20180101|2017-09-28 20:30,29,33.03,33.03,33,33.01,15
20180101|2017-09-28 21:00,29,33.01,33.01,33,33,28
20180101|2017-09-28 21:30,29,32.96,33.01,32.95,33,44
20180101|2017-09-28 22:00,29,33.01,33.01,33,33,6
20180101|2017-09-28 22:30,29,33.01,33.01,33.01,33.01,3
20180101|2017-09-28 23:30,29,33.03,33.03,33.03,33.03,1
20180101|2017-09-29 00:00,29,33.03,33.04,33.03,33.04,8
20180101|2017-09-29 00:30,29,33.03,33.03,32.98,33.03,44
20180101|2017-09-29 01:00,29,33.03,33.03,33.01,33.03,127
20180101|2017-09-29 01:30,29,33.01,33.04,33,33.04,53
20180101|2017-09-29 02:00,29,33.04,33.07,33.04,33.04,20
20180101|2017-09-29 02:30,29,33.05,33.05,33.05,33.05,4
20180101|2017-09-29 03:00,29,33.06,33.06,33.05,33.05,67
20180101|2017-09-29 03:30,29,33.04,33.04,33.02,33.02,3
20180101|2017-09-29 04:00,29,33,33,32.96,32.96,33
20180101|2017-09-29 04:30,29,32.96,32.97,32.95,32.96,31
20180101|2017-09-29 05:00,29,32.96,32.96,32.96,32.96,6
20180101|2017-09-29 05:30,29,32.96,32.96,32.93,32.93,30
20180101|2017-09-29 06:00,29,32.92,32.92,32.89,32.89,30
20180101|2017-09-29 06:30,29,32.89,32.92,32.89,32.92,5
20180101|2017-09-29 07:00,29,32.95,32.95,32.89,32.95,28
20180101|2017-09-29 07:30,29,32.97,33,32.96,32.98,46
20180101|2017-09-29 08:30,29,33,33.08,32.89,32.99,794
20180101|2017-09-29 09:00,29,32.97,33.01,32.97,33.01,124
20180101|2017-09-29 09:30,29,33.01,33.01,32.95,32.95,317
20180101|2017-09-29 10:00,29,32.97,32.97,32.84,32.86,407
20180101|2017-09-29 10:30,29,32.85,32.87,32.83,32.86,198
20180101|2017-09-29 11:00,29,32.85,33.34,32.85,33.13,1470
20180101|2017-09-29 11:30,29,33.13,33.27,33.11,33.19,321
20180101|2017-09-29 12:00,29,33.22,33.28,33.18,33.24,320
20180101|2017-09-29 12:30,29,33.23,33.23,33.08,33.13,235
20180101|2017-09-29 13:00,29,33.13,33.15,32.96,33,745
20180101|2017-10-01 19:00,2,33.04,33.06,33,33,47
20180101|2017-10-01 19:30,2,32.98,33,32.98,32.98,17
20180101|2017-10-01 20:00,2,32.98,32.99,32.97,32.99,40
20180101|2017-10-01 20:30,2,32.96,32.96,32.93,32.95,9
20180101|2017-10-01 21:00,2,32.92,32.92,32.89,32.89,14
20180101|2017-10-01 21:30,2,32.88,32.91,32.88,32.9,89
20180101|2017-10-01 22:00,2,32.89,32.89,32.88,32.88,44
20180101|2017-10-01 22:30,2,32.89,32.89,32.86,32.88,123
20180101|2017-10-01 23:00,2,32.88,32.9,32.88,32.9,63
20180101|2017-10-01 23:30,2,32.89,32.9,32.89,32.9,21
20180101|2017-10-02 00:00,2,32.9,32.9,32.9,32.9,20
20180101|2017-10-02 00:30,2,32.9,32.9,32.9,32.9,16
20180101|2017-10-02 01:00,2,32.9,32.9,32.89,32.89,8
20180101|2017-10-02 01:30,2,32.89,32.89,32.87,32.87,22
20180101|2017-10-02 02:00,2,32.86,32.89,32.85,32.87,32
20180101|2017-10-02 02:30,2,32.83,32.83,32.78,32.81,158
20180101|2017-10-02 03:00,2,32.79,32.79,32.76,32.76,11
20180101|2017-10-02 03:30,2,32.78,32.78,32.76,32.76,16
20180101|2017-10-02 04:00,2,32.76,32.76,32.74,32.76,108
20180101|2017-10-02 04:30,2,32.74,32.79,32.74,32.78,25
20180101|2017-10-02 05:00,2,32.79,32.79,32.76,32.76,49
20180101|2017-10-02 05:30,2,32.78,32.79,32.77,32.79,18
20180101|2017-10-02 06:00,2,32.8,32.83,32.8,32.81,24
20180101|2017-10-02 06:30,2,32.8,32.82,32.8,32.82,4
20180101|2017-10-02 07:00,2,32.82,32.82,32.81,32.82,18
20180101|2017-10-02 07:30,2,32.81,32.81,32.78,32.78,14
20180101|2017-10-02 08:30,2,32.78,32.82,32.66,32.68,545
20180101|2017-10-02 09:00,2,32.68,32.68,32.55,32.6,748
20180101|2017-10-02 09:30,2,32.58,32.63,32.54,32.6,252
20180101|2017-10-02 10:00,2,32.6,32.6,32.51,32.54,549
20180101|2017-10-02 10:30,2,32.54,32.54,32.47,32.51,283
20180101|2017-10-02 11:00,2,32.5,32.69,32.48,32.66,383
20180101|2017-10-02 11:30,2,32.65,32.7,32.56,32.64,450
20180101|2017-10-02 12:00,2,32.65,32.67,32.58,32.59,239
20180101|2017-10-02 12:30,2,32.58,32.66,32.56,32.65,214
20180101|2017-10-02 13:00,2,32.65,32.73,32.58,32.68,1070
20180101|2017-10-02 19:00,3,32.72,32.72,32.59,32.6,69
20180101|2017-10-02 19:30,3,32.59,32.59,32.59,32.59,1
20180101|2017-10-02 20:00,3,32.58,32.58,32.58,32.58,1
20180101|2017-10-02 20:30,3,32.55,32.55,32.54,32.54,8
20180101|2017-10-02 21:00,3,32.54,32.55,32.54,32.55,4
20180101|2017-10-02 21:30,3,32.56,32.62,32.56,32.6,76
20180101|2017-10-02 22:00,3,32.64,32.64,32.62,32.64,8
20180101|2017-10-02 22:30,3,32.65,32.67,32.64,32.67,12
20180101|2017-10-02 23:00,3,32.7,32.74,32.7,32.73,34
20180101|2017-10-02 23:30,3,32.73,32.73,32.72,32.72,64
20180101|2017-10-03 00:00,3,32.73,32.73,32.71,32.71,23
20180101|2017-10-03 00:30,3,32.72,32.76,32.72,32.76,25
20180101|2017-10-03 01:00,3,32.76,32.76,32.75,32.75,4
20180101|2017-10-03 01:30,3,32.71,32.76,32.7,32.76,94
20180101|2017-10-03 02:00,3,32.76,32.83,32.76,32.81,155
20180101|2017-10-03 02:30,3,32.78,32.78,32.73,32.75,37
20180101|2017-10-03 03:00,3,32.75,32.75,32.72,32.72,21
20180101|2017-10-03 03:30,3,32.75,32.75,32.71,32.71,22
20180101|2017-10-03 04:00,3,32.72,32.75,32.72,32.74,10
20180101|2017-10-03 04:30,3,32.77,32.9,32.76,32.9,24
20180101|2017-10-03 05:00,3,32.9,32.9,32.84,32.86,55
20180101|2017-10-03 05:30,3,32.85,32.87,32.85,32.85,26
20180101|2017-10-03 06:00,3,32.91,32.91,32.9,32.9,3
20180101|2017-10-03 06:30,3,32.86,32.87,32.86,32.87,15
20180101|2017-10-03 07:00,3,32.88,32.88,32.84,32.84,5
20180101|2017-10-03 07:30,3,32.82,32.82,32.79,32.79,9
20180101|2017-10-03 08:30,3,32.8,32.81,32.63,32.64,438
20180101|2017-10-03 09:00,3,32.63,32.84,32.63,32.84,421
20180101|2017-10-03 09:30,3,32.83,32.84,32.79,32.82,251
20180101|2017-10-03 10:00,3,32.82,32.84,32.78,32.8,577
20180101|2017-10-03 10:30,3,32.79,32.81,32.77,32.8,248
20180101|2017-10-03 11:00,3,32.8,32.8,32.68,32.74,870
20180101|2017-10-03 11:30,3,32.73,32.74,32.7,32.72,308
20180101|2017-10-03 12:00,3,32.73,32.85,32.73,32.84,716
20180101|2017-10-03 12:30,3,32.85,32.86,32.8,32.85,764
20180101|2017-10-03 13:00,3,32.84,32.97,32.83,32.91,1946
20180101|2017-10-03 19:00,4,32.87,32.98,32.87,32.92,266
20180101|2017-10-03 19:30,4,32.91,32.92,32.9,32.9,14
20180101|2017-10-03 20:00,4,32.89,32.89,32.89,32.89,4
20180101|2017-10-03 20:30,4,32.9,32.9,32.9,32.9,22
20180101|2017-10-03 21:00,4,32.9,32.92,32.89,32.92,20
20180101|2017-10-03 22:00,4,32.94,32.96,32.94,32.96,20
20180101|2017-10-03 22:30,4,32.95,33.01,32.95,32.99,32
20180101|2017-10-03 23:00,4,33,33,32.99,32.99,18
20180101|2017-10-03 23:30,4,32.99,32.99,32.98,32.98,22
20180101|2017-10-04 01:30,4,32.97,32.99,32.97,32.99,8
20180101|2017-10-04 02:00,4,32.99,33.01,32.98,33.01,58
20180101|2017-10-04 02:30,4,33.01,33.07,33.01,33.03,144
20180101|2017-10-04 03:00,4,33.02,33.16,33.01,33.12,178
20180101|2017-10-04 03:30,4,33.13,33.21,33.13,33.17,742
20180101|2017-10-04 04:00,4,33.16,33.22,33.13,33.13,68
20180101|2017-10-04 04:30,4,33.14,33.18,33.12,33.12,40
20180101|2017-10-04 05:00,4,33.15,33.22,33.15,33.22,22
20180101|2017-10-04 05:30,4,33.23,33.29,33.23,33.26,134
20180101|2017-10-04 06:00,4,33.24,33.24,33.23,33.23,8
20180101|2017-10-04 06:30,4,33.25,33.25,33.19,33.21,60
20180101|2017-10-04 07:00,4,33.2,33.24,33.2,33.24,94
20180101|2017-10-04 07:30,4,33.24,33.24,33.22,33.22,48
20180101|2017-10-04 08:30,4,33.21,33.21,33.09,33.13,504
20180101|2017-10-04 09:00,4,33.11,33.13,33.06,33.09,392
20180101|2017-10-04 09:30,4,33.1,33.18,33.1,33.12,385
20180101|2017-10-04 10:00,4,33.12,33.2,33.12,33.14,468
20180101|2017-10-04 10:30,4,33.14,33.21,33.13,33.2,839
20180101|2017-10-04 11:00,4,33.21,33.23,33.17,33.19,215
20180101|2017-10-04 11:30,4,33.19,33.29,33.18,33.26,1006
20180101|2017-10-04 12:00,4,33.26,33.33,33.24,33.3,708
20180101|2017-10-04 12:30,4,33.3,33.34,33.29,33.31,588
20180101|2017-10-04 13:00,4,33.31,33.42,33.29,33.38,2736
20180101|2017-10-04 19:00,5,33.41,33.5,33.39,33.48,100
20180101|2017-10-04 19:30,5,33.48,33.57,33.48,33.57,44
20180101|2017-10-04 20:00,5,33.58,33.58,33.54,33.56,48
20180101|2017-10-04 20:30,5,33.58,33.6,33.57,33.6,34
20180101|2017-10-04 21:00,5,33.56,33.57,33.56,33.57,6
20180101|2017-10-04 21:30,5,33.58,33.61,33.58,33.61,110
20180101|2017-10-04 22:00,5,33.59,33.6,33.58,33.58,28
20180101|2017-10-04 22:30,5,33.58,33.6,33.58,33.59,408
20180101|2017-10-04 23:00,5,33.59,33.59,33.58,33.58,6
20180101|2017-10-04 23:30,5,33.59,33.59,33.58,33.59,194
20180101|2017-10-05 00:00,5,33.62,33.62,33.6,33.61,24
20180101|2017-10-05 00:30,5,33.61,33.61,33.61,33.61,18
20180101|2017-10-05 01:00,5,33.58,33.6,33.58,33.59,30
20180101|2017-10-05 01:30,5,33.6,33.6,33.49,33.52,362
20180101|2017-10-05 02:00,5,33.56,33.6,33.56,33.59,32
20180101|2017-10-05 02:30,5,33.6,33.6,33.55,33.55,32
20180101|2017-10-05 03:00,5,33.54,33.55,33.53,33.55,12
20180101|2017-10-05 03:30,5,33.55,33.56,33.52,33.52,38
20180101|2017-10-05 04:00,5,33.5,33.51,33.39,33.44,26
20180101|2017-10-05 04:30,5,33.45,33.45,33.38,33.43,270
20180101|2017-10-05 05:00,5,33.44,33.44,33.44,33.44,20
20180101|2017-10-05 05:30,5,33.45,33.45,33.45,33.45,14
20180101|2017-10-05 06:00,5,33.47,33.47,33.46,33.46,4
20180101|2017-10-05 06:30,5,33.44,33.47,33.44,33.44,22
20180101|2017-10-05 07:00,5,33.45,33.47,33.45,33.45,114
20180101|2017-10-05 07:30,5,33.43,33.43,33.4,33.4,72
20180101|2017-10-05 08:30,5,33.43,33.48,33.32,33.36,1192
20180101|2017-10-05 09:00,5,33.36,33.44,33.36,33.37,2074
20180101|2017-10-05 09:30,5,33.37,33.41,33.31,33.31,1007
20180101|2017-10-05 10:00,5,33.31,33.35,33.28,33.32,1284
20180101|2017-10-05 10:30,5,33.32,33.38,33.21,33.23,1190
20180101|2017-10-05 11:00,5,33.24,33.25,33.1,33.1,511
20180101|2017-10-05 11:30,5,33.11,33.23,33.11,33.22,464
20180101|2017-10-05 12:00,5,33.23,33.26,33.18,33.2,342
20180101|2017-10-05 12:30,5,33.2,33.29,33.19,33.25,537
20180101|2017-10-05 13:00,5,33.26,33.27,33.12,33.13,1457
20180101|2017-10-05 19:00,6,33.16,33.16,33.13,33.15,9
20180101|2017-10-05 20:00,6,33.16,33.16,33.15,33.15,4
20180101|2017-10-05 21:30,6,33.15,33.18,33.15,33.18,26
20180101|2017-10-05 22:00,6,33.18,33.21,33.15,33.15,25
20180101|2017-10-05 22:30,6,33.16,33.19,33.16,33.18,40
20180101|2017-10-05 23:00,6,33.17,33.17,33.16,33.16,15
20180101|2017-10-05 23:30,6,33.16,33.18,33.16,33.17,36
20180101|2017-10-06 00:00,6,33.16,33.16,33.16,33.16,1
20180101|2017-10-06 00:30,6,33.15,33.15,33.13,33.14,15
20180101|2017-10-06 01:30,6,33.15,33.15,33.12,33.12,14
20180101|2017-10-06 02:00,6,33.12,33.14,33.08,33.14,44
20180101|2017-10-06 02:30,6,33.15,33.15,33.13,33.14,11
20180101|2017-10-06 03:00,6,33.17,33.17,33.15,33.17,6
20180101|2017-10-06 03:30,6,33.18,33.2,33.18,33.2,4
20180101|2017-10-06 04:00,6,33.2,33.22,33.2,33.2,8
20180101|2017-10-06 04:30,6,33.2,33.23,33.2,33.23,6
20180101|2017-10-06 05:00,6,33.23,33.23,33.21,33.21,3
20180101|2017-10-06 05:30,6,33.23,33.23,33.2,33.2,7
20180101|2017-10-06 06:00,6,33.22,33.25,33.22,33.25,54
20180101|2017-10-06 06:30,6,33.25,33.31,33.25,33.31,15
20180101|2017-10-06 07:00,6,33.27,33.35,33.27,33.33,38
20180101|2017-10-06 07:30,6,33.33,33.33,33.26,33.27,25
20180101|2017-10-06 08:30,6,33.29,33.29,33.1,33.16,319
20180101|2017-10-06 09:00,6,33.16,33.17,32.98,32.98,413
20180101|2017-10-06 09:30,6,32.98,33.06,32.95,33.05,312
20180101|2017-10-06 10:00,6,33.06,33.1,32.94,33.02,248
20180101|2017-10-06 10:30,6,33.01,33.17,33.01,33.1,407
20180101|2017-10-06 11:00,6,33.11,33.17,33.07,33.11,486
20180101|2017-10-06 11:30,6,33.12,33.14,33.06,33.12,163
20180101|2017-10-06 12:00,6,33.1,33.1,33.05,33.06,102
20180101|2017-10-06 12:30,6,33.06,33.07,32.98,33.06,269
20180101|2017-10-06 13:00,6,33.05,33.22,32.99,33.19,924
20180101|2017-10-08 19:00,9,33.18,33.28,33.18,33.21,56
20180101|2017-10-08 19:30,9,33.26,33.3,33.26,33.3,10
20180101|2017-10-08 20:00,9,33.29,33.36,33.26,33.3,23
20180101|2017-10-08 20:30,9,33.31,33.32,33.29,33.29,37
20180101|2017-10-08 21:30,9,33.33,33.33,33.28,33.28,40
20180101|2017-10-08 22:00,9,33.27,33.27,33.26,33.26,23
20180101|2017-10-08 22:30,9,33.27,33.27,33.26,33.27,52
20180101|2017-10-08 23:00,9,33.29,33.29,33.29,33.29,2
20180101|2017-10-08 23:30,9,33.28,33.28,33.27,33.27,9
20180101|2017-10-09 00:30,9,33.28,33.32,33.28,33.32,8
20180101|2017-10-09 01:00,9,33.3,33.3,33.29,33.29,2
20180101|2017-10-09 01:30,9,33.28,33.3,33.28,33.29,3
20180101|2017-10-09 02:00,9,33.27,33.27,33.21,33.22,12
20180101|2017-10-09 02:30,9,33.18,33.21,33.15,33.2,32
20180101|2017-10-09 03:00,9,33.17,33.24,33.17,33.24,20
20180101|2017-10-09 03:30,9,33.24,33.25,33.22,33.25,29
20180101|2017-10-09 04:00,9,33.22,33.31,33.22,33.31,28
20180101|2017-10-09 04:30,9,33.31,33.33,33.27,33.27,14
20180101|2017-10-09 05:00,9,33.27,33.27,33.25,33.27,21
20180101|2017-10-09 05:30,9,33.25,33.25,33.24,33.24,38
20180101|2017-10-09 06:00,9,33.25,33.25,33.25,33.25,1
20180101|2017-10-09 06:30,9,33.26,33.26,33.26,33.26,22
20180101|2017-10-09 07:00,9,33.26,33.26,33.25,33.25,11
20180101|2017-10-09 07:30,9,33.24,33.28,33.24,33.27,17
20180101|2017-10-09 08:30,9,33.23,33.34,33.21,33.25,594
20180101|2017-10-09 09:00,9,33.25,33.3,33.15,33.2,174
20180101|2017-10-09 09:30,9,33.18,33.34,33.18,33.28,207
20180101|2017-10-09 10:00,9,33.26,33.31,33.24,33.26,337
20180101|2017-10-09 10:30,9,33.26,33.33,33.25,33.3,356
20180101|2017-10-09 11:00,9,33.29,33.4,33.29,33.38,360
20180101|2017-10-09 11:30,9,33.38,33.44,33.37,33.41,104
20180101|2017-10-09 12:00,9,33.41,33.47,33.39,33.44,180
20180101|2017-10-09 12:30,9,33.45,33.46,33.36,33.41,219
20180101|2017-10-09 13:00,9,33.42,33.45,33.3,33.38,773
20180101|2017-10-09 19:00,10,33.39,33.39,33.39,33.39,1
20180101|2017-10-09 19:30,10,33.37,33.38,33.37,33.38,16
20180101|2017-10-09 20:00,10,33.37,33.39,33.35,33.39,17
20180101|2017-10-09 20:30,10,33.39,33.39,33.37,33.37,16
20180101|2017-10-09 21:00,10,33.38,33.39,33.38,33.39,14
20180101|2017-10-09 21:30,10,33.37,33.39,33.35,33.38,41
20180101|2017-10-09 22:00,10,33.39,33.39,33.33,33.34,25
20180101|2017-10-09 23:30,10,33.36,33.36,33.28,33.31,34
20180101|2017-10-10 00:00,10,33.32,33.33,33.32,33.33,6
20180101|2017-10-10 00:30,10,33.34,33.37,33.34,33.35,9
20180101|2017-10-10 01:00,10,33.35,33.37,33.32,33.36,17
20180101|2017-10-10 01:30,10,33.36,33.36,33.34,33.34,10
20180101|2017-10-10 02:00,10,33.32,33.32,33.31,33.31,4
20180101|2017-10-10 02:30,10,33.31,33.32,33.3,33.3,116
20180101|2017-10-10 03:00,10,33.32,33.32,33.26,33.26,24
20180101|2017-10-10 03:30,10,33.26,33.28,33.24,33.24,23
20180101|2017-10-10 04:00,10,33.25,33.29,33.25,33.25,147
20180101|2017-10-10 04:30,10,33.25,33.25,33.18,33.25,48
20180101|2017-10-10 05:00,10,33.24,33.25,33.24,33.25,2
20180101|2017-10-10 05:30,10,33.25,33.25,33.25,33.25,10
20180101|2017-10-10 06:00,10,33.26,33.26,33.23,33.23,7
20180101|2017-10-10 06:30,10,33.25,33.26,33.25,33.26,6
20180101|2017-10-10 07:00,10,33.25,33.3,33.24,33.3,25
20180101|2017-10-10 07:30,10,33.3,33.3,33.28,33.29,13
20180101|2017-10-10 08:30,10,33.32,33.42,33.27,33.3,428
20180101|2017-10-10 09:00,10,33.3,33.33,33.29,33.31,247
20180101|2017-10-10 09:30,10,33.31,33.35,33.26,33.31,315
20180101|2017-10-10 10:00,10,33.31,33.33,33.28,33.32,306
20180101|2017-10-10 10:30,10,33.32,33.32,33.24,33.26,371
20180101|2017-10-10 11:00,10,33.26,33.26,33.2,33.2,120
20180101|2017-10-10 11:30,10,33.2,33.22,33.18,33.2,550
20180101|2017-10-10 12:00,10,33.2,33.24,33.18,33.21,481
20180101|2017-10-10 12:30,10,33.22,33.26,33.21,33.24,492
20180101|2017-10-10 13:00,10,33.23,33.33,33.21,33.33,608
20180101|2017-10-10 20:00,11,33.32,33.33,33.26,33.26,13
20180101|2017-10-10 20:30,11,33.25,33.33,33.23,33.33,30
20180101|2017-10-10 21:00,11,33.33,33.33,33.3,33.3,27
20180101|2017-10-10 21:30,11,33.28,33.32,33.28,33.3,9
20180101|2017-10-10 22:00,11,33.33,33.38,33.33,33.38,10
20180101|2017-10-10 22:30,11,33.35,33.38,33.35,33.37,36
20180101|2017-10-10 23:00,11,33.36,33.36,33.31,33.32,16
20180101|2017-10-10 23:30,11,33.32,33.32,33.32,33.32,1
20180101|2017-10-11 00:00,11,33.35,33.35,33.33,33.33,3
20180101|2017-10-11 00:30,11,33.32,33.32,33.32,33.32,1
20180101|2017-10-11 01:00,11,33.32,33.36,33.32,33.35,16
20180101|2017-10-11 01:30,11,33.33,33.33,33.24,33.25,38
20180101|2017-10-11 02:00,11,33.25,33.25,33.22,33.24,15
20180101|2017-10-11 02:30,11,33.26,33.26,33.24,33.24,19
20180101|2017-10-11 03:00,11,33.26,33.27,33.26,33.27,9
20180101|2017-10-11 03:30,11,33.22,33.23,33.22,33.23,4
20180101|2017-10-11 04:00,11,33.23,33.25,33.23,33.24,60
20180101|2017-10-11 04:30,11,33.25,33.27,33.25,33.26,12
20180101|2017-10-11 05:00,11,33.26,33.28,33.26,33.28,32
20180101|2017-10-11 05:30,11,33.27,33.27,33.27,33.27,7
20180101|2017-10-11 06:00,11,33.27,33.33,33.27,33.32,12
20180101|2017-10-11 06:30,11,33.33,33.34,33.28,33.29,27
20180101|2017-10-11 07:00,11,33.32,33.32,33.3,33.31,13
20180101|2017-10-11 07:30,11,33.32,33.32,33.3,33.3,12
20180101|2017-10-11 08:30,11,33.32,33.56,33.3,33.48,584
20180101|2017-10-11 09:00,11,33.48,33.5,33.4,33.4,307
20180101|2017-10-11 09:30,11,33.41,33.42,33.31,33.35,479
20180101|2017-10-11 10:00,11,33.34,33.4,33.33,33.36,282
20180101|2017-10-11 10:30,11,33.36,33.37,33.32,33.32,283
20180101|2017-10-11 11:00,11,33.32,33.38,33.31,33.35,388
20180101|2017-10-11 11:30,11,33.35,33.39,33.34,33.35,204
20180101|2017-10-11 12:00,11,33.36,33.37,33.33,33.34,380
20180101|2017-10-11 12:30,11,33.35,33.37,33.34,33.34,493
20180101|2017-10-11 13:00,11,33.35,33.35,33.31,33.33,592
20180101|2017-10-11 19:00,12,33.34,33.35,33.32,33.32,26
20180101|2017-10-11 19:30,12,33.33,33.33,33.32,33.32,22
20180101|2017-10-11 20:00,12,33.32,33.32,33.3,33.3,27
20180101|2017-10-11 20:30,12,33.32,33.34,33.28,33.34,110
20180101|2017-10-11 21:00,12,33.36,33.41,33.35,33.39,44
20180101|2017-10-11 21:30,12,33.4,33.41,33.39,33.39,28
20180101|2017-10-11 22:00,12,33.4,33.42,33.4,33.41,9
20180101|2017-10-11 23:00,12,33.43,33.44,33.43,33.43,34
20180101|2017-10-11 23:30,12,33.43,33.45,33.43,33.45,3
20180101|2017-10-12 00:00,12,33.46,33.47,33.45,33.45,28
20180101|2017-10-12 00:30,12,33.46,33.47,33.45,33.47,8
20180101|2017-10-12 01:00,12,33.48,33.53,33.48,33.53,35
20180101|2017-10-12 01:30,12,33.53,33.57,33.52,33.54,33
20180101|2017-10-12 02:00,12,33.56,33.56,33.52,33.55,24
20180101|2017-10-12 02:30,12,33.54,33.59,33.51,33.51,55
20180101|2017-10-12 03:00,12,33.51,33.52,33.5,33.51,21
20180101|2017-10-12 03:30,12,33.52,33.53,33.52,33.52,48
20180101|2017-10-12 04:00,12,33.54,33.55,33.52,33.53,40
20180101|2017-10-12 04:30,12,33.54,33.54,33.5,33.52,198
20180101|2017-10-12 05:00,12,33.5,33.5,33.47,33.47,20
20180101|2017-10-12 05:30,12,33.46,33.48,33.46,33.47,98
20180101|2017-10-12 06:00,12,33.47,33.48,33.47,33.48,29
20180101|2017-10-12 06:30,12,33.47,33.51,33.47,33.51,34
20180101|2017-10-12 07:00,12,33.51,33.52,33.48,33.48,7
20180101|2017-10-12 07:30,12,33.5,33.5,33.49,33.49,7
20180101|2017-10-12 08:30,12,33.52,33.52,33.29,33.36,454
20180101|2017-10-12 09:00,12,33.37,33.38,33.28,33.28,204
20180101|2017-10-12 09:30,12,33.27,33.28,33.07,33.17,528
20180101|2017-10-12 10:00,12,33.17,33.17,33.11,33.14,953
20180101|2017-10-12 10:30,12,33.13,33.15,33.04,33.04,605
20180101|2017-10-12 11:00,12,33.04,33.68,33.04,33.56,2825
20180101|2017-10-12 11:30,12,33.59,33.6,33.31,33.36,824
20180101|2017-10-12 12:00,12,33.35,33.45,33.31,33.36,597
20180101|2017-10-12 12:30,12,33.37,33.47,33.32,33.45,596
20180101|2017-10-12 13:00,12,33.45,33.51,33.35,33.49,1149
20180101|2017-10-12 19:00,13,33.4,33.43,33.4,33.43,5
20180101|2017-10-12 19:30,13,33.43,33.45,33.42,33.45,7
20180101|2017-10-12 20:00,13,33.54,33.59,33.54,33.57,66
20180101|2017-10-12 20:30,13,33.55,33.58,33.55,33.57,14
20180101|2017-10-12 21:00,13,33.55,33.55,33.54,33.54,4
20180101|2017-10-12 21:30,13,33.56,33.56,33.5,33.53,42
20180101|2017-10-12 22:00,13,33.54,33.6,33.54,33.56,67
20180101|2017-10-12 22:30,13,33.57,33.58,33.57,33.58,3
20180101|2017-10-12 23:00,13,33.59,33.61,33.59,33.61,3
20180101|2017-10-12 23:30,13,33.62,33.62,33.6,33.6,8
20180101|2017-10-13 00:00,13,33.6,33.6,33.6,33.6,7
20180101|2017-10-13 00:30,13,33.61,33.65,33.61,33.65,20
20180101|2017-10-13 01:00,13,33.64,33.74,33.64,33.71,58
20180101|2017-10-13 01:30,13,33.71,33.71,33.68,33.7,19
20180101|2017-10-13 02:00,13,33.72,33.84,33.71,33.81,73
20180101|2017-10-13 02:30,13,33.81,33.87,33.8,33.86,531
20180101|2017-10-13 03:00,13,33.85,33.85,33.8,33.81,61
20180101|2017-10-13 03:30,13,33.8,33.8,33.72,33.78,81
20180101|2017-10-13 04:00,13,33.77,33.8,33.77,33.77,5
20180101|2017-10-13 04:30,13,33.78,33.8,33.78,33.79,23
20180101|2017-10-13 05:00,13,33.84,33.85,33.79,33.79,12
20180101|2017-10-13 05:30,13,33.8,33.85,33.8,33.84,14
20180101|2017-10-13 06:00,13,33.84,33.84,33.8,33.81,29
20180101|2017-10-13 06:30,13,33.81,33.85,33.8,33.85,54
20180101|2017-10-13 07:00,13,33.86,33.86,33.8,33.86,38
20180101|2017-10-13 07:30,13,33.86,33.87,33.86,33.87,16
20180101|2017-10-13 08:30,13,33.87,33.99,33.76,33.95,1097
20180101|2017-10-13 09:00,13,33.95,33.95,33.81,33.86,117
20180101|2017-10-13 09:30,13,33.87,33.91,33.82,33.82,232
20180101|2017-10-13 10:00,13,33.81,33.89,33.78,33.83,516
20180101|2017-10-13 10:30,13,33.82,33.85,33.78,33.78,762
20180101|2017-10-13 11:00,13,33.8,33.86,33.78,33.82,440
20180101|2017-10-13 11:30,13,33.81,33.82,33.78,33.8,259
20180101|2017-10-13 12:00,13,33.79,33.83,33.77,33.83,339
20180101|2017-10-13 12:30,13,33.83,33.89,33.8,33.84,692
20180101|2017-10-13 13:00,13,33.83,33.89,33.76,33.87,1611
20180101|2017-10-15 19:00,16,33.78,33.94,33.77,33.92,52
20180101|2017-10-15 19:30,16,33.94,33.96,33.9,33.91,13
20180101|2017-10-15 20:00,16,33.88,33.89,33.83,33.83,17
20180101|2017-10-15 20:30,16,33.82,33.82,33.8,33.82,6
20180101|2017-10-15 21:00,16,33.8,33.81,33.8,33.81,2
20180101|2017-10-15 21:30,16,33.8,33.85,33.8,33.83,20
20180101|2017-10-15 22:00,16,33.82,33.82,33.82,33.82,1
20180101|2017-10-15 23:00,16,33.84,33.85,33.84,33.85,2
20180101|2017-10-15 23:30,16,33.85,33.86,33.85,33.85,22
20180101|2017-10-16 00:30,16,33.85,33.86,33.83,33.86,23
20180101|2017-10-16 01:00,16,33.87,33.88,33.87,33.88,12
20180101|2017-10-16 01:30,16,33.89,33.9,33.86,33.9,56
20180101|2017-10-16 02:00,16,33.9,33.93,33.9,33.9,29
20180101|2017-10-16 02:30,16,33.88,33.89,33.88,33.89,15
20180101|2017-10-16 03:00,16,33.89,33.89,33.88,33.88,14
20180101|2017-10-16 03:30,16,33.87,33.87,33.81,33.81,18
20180101|2017-10-16 04:00,16,33.79,33.8,33.76,33.76,19
20180101|2017-10-16 04:30,16,33.79,33.8,33.79,33.8,2
20180101|2017-10-16 05:00,16,33.77,33.78,33.77,33.78,5
20180101|2017-10-16 05:30,16,33.79,33.81,33.79,33.8,30
20180101|2017-10-16 06:00,16,33.8,33.81,33.79,33.8,18
20180101|2017-10-16 06:30,16,33.8,33.84,33.8,33.84,103
20180101|2017-10-16 07:00,16,33.86,33.86,33.83,33.83,34
20180101|2017-10-16 07:30,16,33.85,33.89,33.84,33.89,57
20180101|2017-10-16 08:30,16,33.86,34.06,33.86,34.02,545
20180101|2017-10-16 09:00,16,34.02,34.03,33.84,33.84,592
20180101|2017-10-16 09:30,16,33.85,33.9,33.81,33.85,334
20180101|2017-10-16 10:00,16,33.86,33.92,33.86,33.89,328
20180101|2017-10-16 10:30,16,33.88,33.94,33.87,33.9,213
20180101|2017-10-16 11:00,16,33.9,33.9,33.72,33.81,1223
20180101|2017-10-16 11:30,16,33.81,33.84,33.77,33.8,178
20180101|2017-10-16 12:00,16,33.8,33.89,33.76,33.88,228
20180101|2017-10-16 12:30,16,33.88,33.9,33.85,33.86,373
20180101|2017-10-16 13:00,16,33.85,33.87,33.7,33.76,531
20180101|2017-10-16 19:00,17,33.79,33.81,33.77,33.8,24
20180101|2017-10-16 19:30,17,33.78,33.8,33.78,33.8,2
20180101|2017-10-16 20:00,17,33.79,33.81,33.79,33.81,4
20180101|2017-10-16 20:30,17,33.79,33.8,33.78,33.78,9
20180101|2017-10-16 21:00,17,33.77,33.8,33.77,33.77,25
20180101|2017-10-16 21:30,17,33.76,33.84,33.76,33.83,19
20180101|2017-10-16 22:00,17,33.81,33.84,33.81,33.83,14
20180101|2017-10-16 22:30,17,33.84,33.86,33.8,33.81,125
20180101|2017-10-16 23:00,17,33.83,33.83,33.83,33.83,10
20180101|2017-10-17 00:00,17,33.82,33.82,33.82,33.82,1
20180101|2017-10-17 00:30,17,33.85,33.85,33.84,33.85,131
20180101|2017-10-17 01:00,17,33.85,33.88,33.85,33.86,94
20180101|2017-10-17 01:30,17,33.85,33.85,33.83,33.83,310
20180101|2017-10-17 02:00,17,33.85,33.85,33.81,33.81,206
20180101|2017-10-17 02:30,17,33.79,33.8,33.79,33.8,6
20180101|2017-10-17 03:00,17,33.79,33.79,33.66,33.7,55
20180101|2017-10-17 03:30,17,33.69,33.74,33.67,33.74,28
20180101|2017-10-17 04:30,17,33.72,33.72,33.66,33.67,41
20180101|2017-10-17 05:00,17,33.67,33.71,33.67,33.7,108
20180101|2017-10-17 05:30,17,33.67,33.73,33.67,33.7,103
20180101|2017-10-17 06:00,17,33.7,33.71,33.62,33.63,108
20180101|2017-10-17 06:30,17,33.63,33.63,33.59,33.62,65
20180101|2017-10-17 07:00,17,33.65,33.66,33.62,33.62,15
20180101|2017-10-17 07:30,17,33.63,33.65,33.63,33.64,8
20180101|2017-10-17 08:30,17,33.63,33.65,33.52,33.63,1239
20180101|2017-10-17 09:00,17,33.62,33.68,33.56,33.64,403
20180101|2017-10-17 09:30,17,33.66,33.74,33.65,33.73,297
20180101|2017-10-17 10:00,17,33.72,33.8,33.71,33.8,813
20180101|2017-10-17 10:30,17,33.82,33.84,33.75,33.76,571
20180101|2017-10-17 11:00,17,33.76,33.77,33.71,33.75,270
20180101|2017-10-17 11:30,17,33.73,33.75,33.66,33.71,374
20180101|2017-10-17 12:00,17,33.72,33.72,33.67,33.69,351
20180101|2017-10-17 12:30,17,33.68,33.74,33.67,33.72,466
20180101|2017-10-17 13:00,17,33.72,33.79,33.7,33.79,1210
20180101|2017-10-17 19:00,18,33.75,33.84,33.75,33.79,48
20180101|2017-10-17 19:30,18,33.81,33.81,33.76,33.76,8
20180101|2017-10-17 20:00,18,33.77,33.79,33.77,33.78,15
20180101|2017-10-17 20:30,18,33.81,33.81,33.81,33.81,1
20180101|2017-10-17 21:00,18,33.8,33.8,33.78,33.78,11
20180101|2017-10-17 21:30,18,33.77,33.79,33.76,33.77,25
20180101|2017-10-17 22:30,18,33.8,33.8,33.79,33.79,2
20180101|2017-10-17 23:30,18,33.8,33.8,33.8,33.8,2
20180101|2017-10-18 00:00,18,33.8,33.8,33.76,33.76,8
20180101|2017-10-18 00:30,18,33.75,33.75,33.7,33.71,30
20180101|2017-10-18 01:00,18,33.71,33.73,33.69,33.7,40
20180101|2017-10-18 01:30,18,33.7,33.7,33.69,33.69,2
20180101|2017-10-18 02:00,18,33.71,33.71,33.69,33.69,13
20180101|2017-10-18 02:30,18,33.69,33.7,33.66,33.66,44
20180101|2017-10-18 03:00,18,33.65,33.69,33.65,33.69,35
20180101|2017-10-18 03:30,18,33.67,33.68,33.67,33.68,12
20180101|2017-10-18 04:00,18,33.69,33.69,33.69,33.69,2
20180101|2017-10-18 04:30,18,33.67,33.68,33.65,33.65,22
20180101|2017-10-18 05:00,18,33.67,33.67,33.67,33.67,2
20180101|2017-10-18 05:30,18,33.68,33.69,33.65,33.67,33
20180101|2017-10-18 06:00,18,33.65,33.69,33.63,33.68,45
20180101|2017-10-18 06:30,18,33.68,33.74,33.68,33.7,32
20180101|2017-10-18 07:00,18,33.68,33.69,33.68,33.68,8
20180101|2017-10-18 07:30,18,33.69,33.69,33.67,33.68,28
20180101|2017-10-18 08:30,18,33.68,33.82,33.68,33.73,363
20180101|2017-10-18 09:00,18,33.73,33.74,33.68,33.73,173
20180101|2017-10-18 09:30,18,33.72,33.74,33.69,33.7,144
20180101|2017-10-18 10:00,18,33.7,33.71,33.59,33.64,248
20180101|2017-10-18 10:30,18,33.64,33.64,33.56,33.6,345
20180101|2017-10-18 11:00,18,33.6,33.64,33.58,33.59,532
20180101|2017-10-18 11:30,18,33.58,33.59,33.46,33.47,365
20180101|2017-10-18 12:00,18,33.48,33.56,33.48,33.55,280
20180101|2017-10-18 12:30,18,33.55,33.58,33.52,33.55,419
20180101|2017-10-18 13:00,18,33.55,33.61,33.5,33.52,1137
20180101|2017-10-18 19:00,19,33.58,33.71,33.58,33.7,39
20180101|2017-10-18 19:30,19,33.7,33.75,33.7,33.75,43
20180101|2017-10-18 20:00,19,33.76,33.8,33.74,33.74,72
20180101|2017-10-18 20:30,19,33.73,33.74,33.72,33.74,40
20180101|2017-10-18 21:00,19,33.72,33.72,33.72,33.72,4
20180101|2017-10-18 21:30,19,33.7,33.7,33.64,33.64,16
20180101|2017-10-18 22:00,19,33.64,33.67,33.63,33.64,59
20180101|2017-10-18 22:30,19,33.62,33.64,33.61,33.63,32
20180101|2017-10-18 23:00,19,33.63,33.67,33.63,33.66,11
20180101|2017-10-18 23:30,19,33.67,33.69,33.67,33.69,3
20180101|2017-10-19 00:00,19,33.7,33.7,33.7,33.7,1
20180101|2017-10-19 00:30,19,33.67,33.67,33.64,33.65,15
20180101|2017-10-19 01:00,19,33.65,33.65,33.65,33.65,1
20180101|2017-10-19 01:30,19,33.65,33.65,33.51,33.53,79
20180101|2017-10-19 02:00,19,33.55,33.56,33.44,33.47,54
20180101|2017-10-19 02:30,19,33.49,33.52,33.47,33.49,33
20180101|2017-10-19 03:00,19,33.49,33.5,33.43,33.5,70
20180101|2017-10-19 03:30,19,33.48,33.52,33.46,33.47,49
20180101|2017-10-19 04:00,19,33.47,33.51,33.45,33.48,31
20180101|2017-10-19 04:30,19,33.49,33.54,33.48,33.52,216
20180101|2017-10-19 05:00,19,33.52,33.56,33.5,33.56,86
20180101|2017-10-19 05:30,19,33.58,33.63,33.57,33.61,32
20180101|2017-10-19 06:00,19,33.6,33.6,33.56,33.56,11
20180101|2017-10-19 06:30,19,33.56,33.6,33.55,33.6,18
20180101|2017-10-19 07:00,19,33.6,33.65,33.6,33.6,123
20180101|2017-10-19 07:30,19,33.6,33.62,33.59,33.6,115
20180101|2017-10-19 08:30,19,33.61,33.77,33.56,33.73,598
20180101|2017-10-19 09:00,19,33.71,33.79,33.68,33.79,205
20180101|2017-10-19 09:30,19,33.78,34,33.76,33.99,976
20180101|2017-10-19 10:00,19,33.98,33.98,33.92,33.97,659
20180101|2017-10-19 10:30,19,33.97,34,33.95,33.97,209
20180101|2017-10-19 11:00,19,33.96,33.97,33.9,33.97,165
20180101|2017-10-19 11:30,19,33.96,34,33.93,33.94,724
20180101|2017-10-19 12:00,19,33.95,33.95,33.9,33.94,160
20180101|2017-10-19 12:30,19,33.94,34.02,33.93,33.94,500
20180101|2017-10-19 13:00,19,33.94,33.99,33.93,33.96,945
20180101|2017-10-19 19:00,20,33.93,33.97,33.9,33.97,30
20180101|2017-10-19 19:30,20,33.96,34.01,33.96,33.98,30
20180101|2017-10-19 20:00,20,33.99,34.02,33.95,33.95,15
20180101|2017-10-19 20:30,20,33.97,33.98,33.92,33.97,29
20180101|2017-10-19 21:00,20,33.97,33.97,33.94,33.95,14
20180101|2017-10-19 21:30,20,33.96,33.97,33.89,33.9,69
20180101|2017-10-19 22:00,20,33.91,33.95,33.91,33.95,86
20180101|2017-10-19 22:30,20,33.95,33.95,33.94,33.95,16
20180101|2017-10-19 23:00,20,33.94,33.94,33.92,33.92,17
20180101|2017-10-19 23:30,20,33.91,33.92,33.91,33.92,19
20180101|2017-10-20 00:00,20,33.93,33.93,33.93,33.93,7
20180101|2017-10-20 00:30,20,33.95,34.11,33.95,34.05,96
20180101|2017-10-20 01:00,20,34.05,34.06,34.04,34.05,12
20180101|2017-10-20 01:30,20,34.06,34.08,34.02,34.07,33
20180101|2017-10-20 02:00,20,34.06,34.06,34.01,34.02,16
20180101|2017-10-20 02:30,20,34.03,34.08,34.03,34.07,18
20180101|2017-10-20 03:00,20,34.07,34.13,34.06,34.06,166
20180101|2017-10-20 03:30,20,34.05,34.07,34.03,34.03,69
20180101|2017-10-20 04:00,20,34.03,34.05,34,34.05,548
20180101|2017-10-20 04:30,20,34.05,34.14,34.05,34.13,89
20180101|2017-10-20 05:00,20,34.12,34.12,34.1,34.1,5
20180101|2017-10-20 05:30,20,34.14,34.15,34.13,34.13,15
20180101|2017-10-20 06:00,20,34.12,34.18,34.12,34.17,11
20180101|2017-10-20 06:30,20,34.2,34.28,34.2,34.28,163
20180101|2017-10-20 07:00,20,34.28,34.3,34.25,34.25,131
20180101|2017-10-20 07:30,20,34.25,34.31,34.25,34.3,343
20180101|2017-10-20 08:30,20,34.4,34.62,34.34,34.45,3188
20180101|2017-10-20 09:00,20,34.45,34.51,34.4,34.42,691
20180101|2017-10-20 09:30,20,34.41,34.46,34.31,34.31,937
20180101|2017-10-20 10:00,20,34.3,34.38,34.29,34.38,623
20180101|2017-10-20 10:30,20,34.37,34.37,34.26,34.26,526
20180101|2017-10-20 11:00,20,34.26,34.29,34.23,34.25,239
20180101|2017-10-20 11:30,20,34.24,34.32,34.23,34.29,398
20180101|2017-10-20 12:00,20,34.3,34.36,34.28,34.29,379
20180101|2017-10-20 12:30,20,34.28,34.32,34.22,34.22,651
20180101|2017-10-20 13:00,20,34.22,34.34,34.22,34.32,1299
20180101|2017-10-22 19:00,23,34.32,34.33,34.26,34.26,85
20180101|2017-10-22 19:30,23,34.26,34.26,34.22,34.24,30
20180101|2017-10-22 20:00,23,34.22,34.27,34.21,34.26,126
20180101|2017-10-22 21:00,23,34.26,34.26,34.24,34.25,6
20180101|2017-10-22 21:30,23,34.25,34.27,34.21,34.22,32
20180101|2017-10-22 22:00,23,34.22,34.24,34.21,34.24,16
20180101|2017-10-22 22:30,23,34.24,34.26,34.24,34.26,7
20180101|2017-10-22 23:00,23,34.24,34.26,34.24,34.26,3
20180101|2017-10-22 23:30,23,34.23,34.25,34.23,34.25,18
20180101|2017-10-23 00:00,23,34.26,34.28,34.25,34.28,27
20180101|2017-10-23 00:30,23,34.3,34.36,34.3,34.31,28
20180101|2017-10-23 01:00,23,34.32,34.32,34.29,34.29,29
20180101|2017-10-23 01:30,23,34.28,34.32,34.28,34.31,15
20180101|2017-10-23 02:00,23,34.33,34.34,34.33,34.33,9
20180101|2017-10-23 02:30,23,34.35,34.38,34.35,34.38,29
20180101|2017-10-23 03:00,23,34.39,34.42,34.38,34.38,14
20180101|2017-10-23 03:30,23,34.39,34.46,34.39,34.43,40
20180101|2017-10-23 04:00,23,34.45,34.46,34.43,34.43,99
20180101|2017-10-23 04:30,23,34.44,34.49,34.44,34.49,49
20180101|2017-10-23 05:00,23,34.5,34.56,34.46,34.46,37
20180101|2017-10-23 05:30,23,34.44,34.46,34.44,34.46,26
20180101|2017-10-23 06:00,23,34.45,34.47,34.45,34.45,28
20180101|2017-10-23 06:30,23,34.46,34.46,34.41,34.41,10
20180101|2017-10-23 07:00,23,34.4,34.43,34.4,34.43,6
20180101|2017-10-23 07:30,23,34.44,34.48,34.44,34.48,25
20180101|2017-10-23 08:30,23,34.44,34.56,34.36,34.48,1113
20180101|2017-10-23 09:00,23,34.48,34.55,34.44,34.52,792
20180101|2017-10-23 09:30,23,34.53,34.57,34.48,34.51,361
20180101|2017-10-23 10:00,23,34.49,34.61,34.47,34.57,521
20180101|2017-10-23 10:30,23,34.58,34.77,34.57,34.72,1042
20180101|2017-10-23 11:00,23,34.73,34.73,34.63,34.68,691
20180101|2017-10-23 11:30,23,34.68,34.71,34.62,34.62,446
20180101|2017-10-23 12:00,23,34.62,34.64,34.58,34.63,276
20180101|2017-10-23 12:30,23,34.62,34.73,34.6,34.69,472
20180101|2017-10-23 13:00,23,34.68,34.79,34.68,34.68,1236
20180101|2017-10-23 19:00,24,34.74,34.77,34.63,34.77,41
20180101|2017-10-23 19:30,24,34.77,34.78,34.73,34.73,8
20180101|2017-10-23 20:00,24,34.72,34.74,34.69,34.72,70
20180101|2017-10-23 20:30,24,34.7,34.7,34.68,34.69,28
20180101|2017-10-23 21:00,24,34.7,34.73,34.7,34.71,21
20180101|2017-10-23 21:30,24,34.73,34.77,34.72,34.77,33
20180101|2017-10-23 22:00,24,34.77,34.77,34.73,34.73,17
20180101|2017-10-23 22:30,24,34.74,34.76,34.74,34.76,11
20180101|2017-10-23 23:00,24,34.76,34.76,34.72,34.72,24
20180101|2017-10-23 23:30,24,34.72,34.73,34.72,34.73,28
20180101|2017-10-24 00:00,24,34.72,34.73,34.72,34.73,26
20180101|2017-10-24 00:30,24,34.73,34.73,34.67,34.7,70
20180101|2017-10-24 01:00,24,34.72,34.73,34.7,34.73,5
20180101|2017-10-24 01:30,24,34.74,34.75,34.74,34.75,70
20180101|2017-10-24 02:00,24,34.75,34.75,34.67,34.69,141
20180101|2017-10-24 02:30,24,34.68,34.69,34.64,34.65,83
20180101|2017-10-24 03:00,24,34.65,34.68,34.63,34.68,81
20180101|2017-10-24 03:30,24,34.66,34.66,34.65,34.66,11
20180101|2017-10-24 04:00,24,34.66,34.66,34.63,34.63,31
20180101|2017-10-24 04:30,24,34.63,34.63,34.59,34.6,33
20180101|2017-10-24 05:00,24,34.61,34.64,34.61,34.62,16
20180101|2017-10-24 05:30,24,34.62,34.62,34.61,34.61,5
20180101|2017-10-24 06:00,24,34.61,34.61,34.58,34.58,48
20180101|2017-10-24 06:30,24,34.58,34.59,34.56,34.56,71
20180101|2017-10-24 07:00,24,34.59,34.6,34.56,34.56,18
20180101|2017-10-24 07:30,24,34.56,34.56,34.55,34.56,77
20180101|2017-10-24 08:30,24,34.56,34.69,34.56,34.64,374
20180101|2017-10-24 09:00,24,34.64,34.69,34.58,34.58,334
20180101|2017-10-24 09:30,24,34.59,34.65,34.56,34.63,358
20180101|2017-10-24 10:00,24,34.63,34.7,34.63,34.67,386
20180101|2017-10-24 10:30,24,34.65,34.71,34.65,34.65,711
20180101|2017-10-24 11:00,24,34.64,34.67,34.61,34.63,601
20180101|2017-10-24 11:30,24,34.63,34.65,34.62,34.64,184
20180101|2017-10-24 12:00,24,34.65,34.65,34.6,34.62,186
20180101|2017-10-24 12:30,24,34.62,34.64,34.49,34.57,629
20180101|2017-10-24 13:00,24,34.55,34.56,34.44,34.47,1075
20180101|2017-10-24 19:00,25,34.48,34.58,34.48,34.56,253
20180101|2017-10-24 19:30,25,34.55,34.6,34.55,34.58,169
20180101|2017-10-24 20:00,25,34.58,34.66,34.58,34.62,43
20180101|2017-10-24 20:30,25,34.63,34.64,34.6,34.61,54
20180101|2017-10-24 21:00,25,34.6,34.61,34.6,34.6,57
20180101|2017-10-24 21:30,25,34.61,34.62,34.53,34.54,82
20180101|2017-10-24 22:00,25,34.59,34.65,34.59,34.65,40
20180101|2017-10-24 22:30,25,34.64,34.64,34.62,34.62,30
20180101|2017-10-24 23:00,25,34.62,34.62,34.59,34.59,18
20180101|2017-10-24 23:30,25,34.6,34.62,34.6,34.62,14
20180101|2017-10-25 00:00,25,34.6,34.6,34.6,34.6,22
20180101|2017-10-25 00:30,25,34.61,34.75,34.61,34.75,146
20180101|2017-10-25 01:00,25,34.75,34.83,34.7,34.7,151
20180101|2017-10-25 01:30,25,34.7,34.72,34.68,34.71,21
20180101|2017-10-25 02:00,25,34.72,34.79,34.65,34.78,164
20180101|2017-10-25 02:30,25,34.75,34.78,34.74,34.76,43
20180101|2017-10-25 03:00,25,34.76,34.77,34.73,34.76,39
20180101|2017-10-25 03:30,25,34.74,34.74,34.69,34.69,19
20180101|2017-10-25 04:00,25,34.7,34.7,34.69,34.69,2
20180101|2017-10-25 04:30,25,34.66,34.7,34.63,34.7,57
20180101|2017-10-25 05:00,25,34.71,34.73,34.71,34.73,13
20180101|2017-10-25 05:30,25,34.71,34.71,34.69,34.7,14
20180101|2017-10-25 06:00,25,34.71,34.75,34.7,34.73,34
20180101|2017-10-25 06:30,25,34.73,34.75,34.73,34.74,7
20180101|2017-10-25 07:00,25,34.75,34.75,34.72,34.75,75
20180101|2017-10-25 07:30,25,34.75,34.75,34.66,34.7,78
20180101|2017-10-25 08:30,25,34.69,34.77,34.46,34.48,1573
20180101|2017-10-25 09:00,25,34.5,34.54,34.42,34.44,517
20180101|2017-10-25 09:30,25,34.45,34.48,34.36,34.45,898
20180101|2017-10-25 10:00,25,34.46,34.55,34.45,34.49,1107
20180101|2017-10-25 10:30,25,34.49,34.5,34.45,34.48,350
20180101|2017-10-25 11:00,25,34.48,34.52,34.44,34.49,413
20180101|2017-10-25 11:30,25,34.49,34.55,34.47,34.54,363
20180101|2017-10-25 12:00,25,34.54,34.55,34.49,34.54,327
20180101|2017-10-25 12:30,25,34.54,34.57,34.5,34.54,590
20180101|2017-10-25 13:00,25,34.53,34.54,34.41,34.41,869
20180101|2017-10-25 19:00,26,34.48,34.49,34.45,34.46,54
20180101|2017-10-25 19:30,26,34.46,34.46,34.46,34.46,26
20180101|2017-10-25 20:00,26,34.47,34.52,34.46,34.52,38
20180101|2017-10-25 20:30,26,34.52,34.54,34.51,34.54,9
20180101|2017-10-25 21:00,26,34.55,34.58,34.55,34.57,132
20180101|2017-10-25 21:30,26,34.57,34.57,34.56,34.56,4
20180101|2017-10-25 22:00,26,34.54,34.61,34.54,34.59,32
20180101|2017-10-25 22:30,26,34.59,34.59,34.57,34.57,3
20180101|2017-10-25 23:00,26,34.58,34.58,34.56,34.56,3
20180101|2017-10-26 00:30,26,34.59,34.6,34.57,34.57,11
20180101|2017-10-26 01:00,26,34.56,34.57,34.56,34.57,2
20180101|2017-10-26 01:30,26,34.57,34.57,34.56,34.56,29
20180101|2017-10-26 02:00,26,34.57,34.57,34.48,34.48,23
20180101|2017-10-26 02:30,26,34.47,34.47,34.46,34.46,6
20180101|2017-10-26 03:00,26,34.47,34.5,34.47,34.49,5
20180101|2017-10-26 03:30,26,34.51,34.54,34.51,34.54,12
20180101|2017-10-26 04:00,26,34.52,34.52,34.51,34.51,4
20180101|2017-10-26 04:30,26,34.51,34.51,34.5,34.5,19
20180101|2017-10-26 05:00,26,34.54,34.54,34.54,34.54,1
20180101|2017-10-26 05:30,26,34.53,34.53,34.53,34.53,4
20180101|2017-10-26 06:00,26,34.54,34.56,34.54,34.55,9
20180101|2017-10-26 06:30,26,34.55,34.57,34.55,34.57,6
20180101|2017-10-26 07:00,26,34.55,34.55,34.53,34.55,12
20180101|2017-10-26 07:30,26,34.56,34.57,34.56,34.57,8
20180101|2017-10-26 08:30,26,34.57,34.6,34.52,34.55,499
20180101|2017-10-26 09:00,26,34.54,34.7,34.53,34.67,447
20180101|2017-10-26 09:30,26,34.68,34.76,34.66,34.71,529
20180101|2017-10-26 10:00,26,34.72,34.75,34.7,34.7,323
20180101|2017-10-26 10:30,26,34.7,34.77,34.7,34.76,175
20180101|2017-10-26 11:00,26,34.76,34.79,34.71,34.75,306
20180101|2017-10-26 11:30,26,34.75,34.78,34.72,34.72,226
20180101|2017-10-26 12:00,26,34.73,34.76,34.69,34.7,304
20180101|2017-10-26 12:30,26,34.7,34.7,34.67,34.67,150
20180101|2017-10-26 13:00,26,34.68,34.72,34.63,34.67,869
20180101|2017-10-26 19:00,27,34.66,34.71,34.63,34.71,35
20180101|2017-10-26 19:30,27,34.69,34.73,34.69,34.72,19
20180101|2017-10-26 20:00,27,34.72,34.72,34.7,34.72,19
20180101|2017-10-26 20:30,27,34.71,34.78,34.71,34.78,36
20180101|2017-10-26 21:00,27,34.76,34.78,34.75,34.77,14
20180101|2017-10-26 21:30,27,34.77,34.79,34.76,34.79,22
20180101|2017-10-26 22:00,27,34.76,34.79,34.75,34.79,31
20180101|2017-10-26 22:30,27,34.78,34.79,34.77,34.78,7
20180101|2017-10-26 23:00,27,34.78,34.79,34.77,34.79,18
20180101|2017-10-26 23:30,27,34.78,34.78,34.77,34.78,22
20180101|2017-10-27 00:00,27,34.79,34.79,34.79,34.79,5
20180101|2017-10-27 00:30,27,34.78,34.78,34.76,34.77,28
20180101|2017-10-27 01:00,27,34.78,34.78,34.72,34.72,83
20180101|2017-10-27 01:30,27,34.74,34.75,34.74,34.75,118
20180101|2017-10-27 02:00,27,34.74,34.75,34.71,34.71,170
20180101|2017-10-27 02:30,27,34.71,34.76,34.7,34.75,141
20180101|2017-10-27 03:00,27,34.74,34.79,34.73,34.79,50
20180101|2017-10-27 03:30,27,34.79,34.79,34.76,34.77,31
20180101|2017-10-27 04:00,27,34.74,34.76,34.71,34.72,19
20180101|2017-10-27 04:30,27,34.71,34.74,34.69,34.69,29
20180101|2017-10-27 05:30,27,34.67,34.67,34.65,34.65,58
20180101|2017-10-27 06:00,27,34.66,34.66,34.63,34.66,76
20180101|2017-10-27 06:30,27,34.66,34.69,34.65,34.67,27
20180101|2017-10-27 07:00,27,34.65,34.67,34.62,34.62,29
20180101|2017-10-27 07:30,27,34.64,34.66,34.61,34.63,32
20180101|2017-10-27 08:30,27,34.66,34.68,34.51,34.59,445
20180101|2017-10-27 09:00,27,34.59,34.72,34.59,34.67,196
20180101|2017-10-27 09:30,27,34.67,34.7,34.63,34.66,86
20180101|2017-10-27 10:00,27,34.68,34.8,34.67,34.78,463
20180101|2017-10-27 10:30,27,34.78,34.85,34.77,34.8,471
20180101|2017-10-27 11:00,27,34.81,34.83,34.78,34.82,305
20180101|2017-10-27 11:30,27,34.82,34.95,34.82,34.93,428
20180101|2017-10-27 12:00,27,34.93,34.97,34.92,34.96,538
20180101|2017-10-27 12:30,27,34.96,35.05,34.95,35.02,911
20180101|2017-10-27 13:00,27,35.02,35.06,34.96,35.01,1346
20180101|2017-10-29 19:00,30,35.04,35.1,35.04,35.09,79
20180101|2017-10-29 19:30,30,35.09,35.1,35.09,35.09,9
20180101|2017-10-29 20:00,30,35.08,35.12,35.04,35.12,47
20180101|2017-10-29 20:30,30,35.14,35.14,35.11,35.13,33
20180101|2017-10-29 21:00,30,35.15,35.19,35.15,35.18,62
20180101|2017-10-29 21:30,30,35.16,35.19,35.16,35.19,34
20180101|2017-10-29 22:00,30,35.18,35.19,35.17,35.17,14
20180101|2017-10-29 22:30,30,35.17,35.21,35.17,35.21,51
20180101|2017-10-29 23:30,30,35.21,35.21,35.15,35.19,98
20180101|2017-10-30 00:00,30,35.2,35.2,35.19,35.19,19
20180101|2017-10-30 00:30,30,35.19,35.28,35.18,35.22,82
20180101|2017-10-30 01:00,30,35.2,35.2,35.18,35.19,69
20180101|2017-10-30 01:30,30,35.18,35.19,35.15,35.15,59
20180101|2017-10-30 02:00,30,35.14,35.14,35.14,35.14,1
20180101|2017-10-30 02:30,30,35.16,35.17,35.15,35.15,20
20180101|2017-10-30 03:00,30,35.16,35.17,35.14,35.16,22
20180101|2017-10-30 03:30,30,35.17,35.17,35.15,35.17,43
20180101|2017-10-30 04:00,30,35.14,35.21,35.14,35.19,11
20180101|2017-10-30 04:30,30,35.18,35.18,35.15,35.17,58
20180101|2017-10-30 05:00,30,35.15,35.15,35.13,35.15,56
20180101|2017-10-30 05:30,30,35.15,35.15,35.14,35.14,5
20180101|2017-10-30 06:00,30,35.14,35.15,35.14,35.14,38
20180101|2017-10-30 06:30,30,35.14,35.14,35.12,35.13,56
20180101|2017-10-30 07:00,30,35.12,35.14,35.12,35.14,16
20180101|2017-10-30 07:30,30,35.15,35.15,35.12,35.12,41
20180101|2017-10-30 08:30,30,35.11,35.13,34.9,34.95,896
20180101|2017-10-30 09:00,30,34.96,34.99,34.85,34.85,285
20180101|2017-10-30 09:30,30,34.84,34.89,34.78,34.88,624
20180101|2017-10-30 10:00,30,34.88,34.88,34.76,34.82,292
20180101|2017-10-30 10:30,30,34.81,34.85,34.8,34.8,443
20180101|2017-10-30 11:00,30,34.81,34.81,34.77,34.78,358
20180101|2017-10-30 11:30,30,34.77,34.77,34.61,34.65,1037
20180101|2017-10-30 12:00,30,34.65,34.79,34.65,34.75,554
20180101|2017-10-30 12:30,30,34.75,34.8,34.57,34.69,802
20180101|2017-10-30 13:00,30,34.69,34.86,34.66,34.82,1382
20180101|2017-10-30 19:00,31,34.84,34.88,34.8,34.87,182
20180101|2017-10-30 19:30,31,34.85,34.9,34.84,34.84,94
20180101|2017-10-30 20:00,31,34.83,34.88,34.8,34.81,19
20180101|2017-10-30 20:30,31,34.8,34.8,34.78,34.78,15
20180101|2017-10-30 21:00,31,34.8,34.83,34.79,34.79,28
20180101|2017-10-30 21:30,31,34.79,34.8,34.77,34.78,53
20180101|2017-10-30 22:00,31,34.78,34.78,34.73,34.74,37
20180101|2017-10-30 22:30,31,34.73,34.77,34.73,34.77,42
20180101|2017-10-30 23:00,31,34.76,34.8,34.76,34.8,8
20180101|2017-10-30 23:30,31,34.79,34.79,34.79,34.79,14
20180101|2017-10-31 00:00,31,34.79,34.79,34.79,34.79,3
20180101|2017-10-31 01:00,31,34.79,34.79,34.79,34.79,10
20180101|2017-10-31 01:30,31,34.79,34.8,34.76,34.79,142
20180101|2017-10-31 02:00,31,34.8,34.8,34.75,34.75,137
20180101|2017-10-31 02:30,31,34.74,34.78,34.74,34.78,37
20180101|2017-10-31 03:00,31,34.79,34.79,34.79,34.79,1
20180101|2017-10-31 03:30,31,34.8,34.81,34.77,34.79,58
20180101|2017-10-31 04:00,31,34.75,34.78,34.75,34.77,64
20180101|2017-10-31 04:30,31,34.76,34.82,34.71,34.82,131
20180101|2017-10-31 05:00,31,34.79,34.79,34.77,34.77,5
20180101|2017-10-31 05:30,31,34.77,34.77,34.76,34.76,2
20180101|2017-10-31 06:00,31,34.77,34.77,34.67,34.71,64
20180101|2017-10-31 06:30,31,34.68,34.69,34.65,34.68,42
20180101|2017-10-31 07:00,31,34.69,34.69,34.65,34.66,62
20180101|2017-10-31 07:30,31,34.67,34.68,34.66,34.66,46
20180101|2017-10-31 08:30,31,34.67,34.82,34.67,34.69,1147
20180101|2017-10-31 09:00,31,34.69,34.72,34.67,34.68,604
20180101|2017-10-31 09:30,31,34.68,34.84,34.68,34.8,1378
20180101|2017-10-31 10:00,31,34.82,34.9,34.79,34.89,1275
20180101|2017-10-31 10:30,31,34.88,34.93,34.88,34.89,985
20180101|2017-10-31 11:00,31,34.88,34.89,34.79,34.8,794
20180101|2017-10-31 11:30,31,34.8,34.85,34.8,34.84,356
20180101|2017-10-31 12:00,31,34.83,34.95,34.83,34.9,606
20180101|2017-10-31 12:30,31,34.89,34.94,34.86,34.89,415
20180101|2017-10-31 13:00,31,34.88,34.94,34.82,34.84,1068
20180101|2017-10-31 19:00,1,34.83,34.91,34.82,34.91,108
20180101|2017-10-31 19:30,1,34.92,34.98,34.92,34.98,100
20180101|2017-10-31 20:00,1,34.97,34.99,34.97,34.99,16
20180101|2017-10-31 20:30,1,34.94,34.94,34.93,34.94,25
20180101|2017-10-31 21:00,1,34.97,34.98,34.97,34.97,10
20180101|2017-10-31 21:30,1,34.99,35.03,34.98,35.03,176
20180101|2017-10-31 22:00,1,35.02,35.02,34.91,34.91,150
20180101|2017-10-31 22:30,1,34.91,34.91,34.89,34.9,11
20180101|2017-10-31 23:00,1,34.9,34.9,34.9,34.9,1
20180101|2017-11-01 00:00,1,34.89,34.89,34.89,34.89,1
20180101|2017-11-01 00:30,1,34.9,34.9,34.9,34.9,2
20180101|2017-11-01 01:00,1,34.93,34.95,34.93,34.94,17
20180101|2017-11-01 01:30,1,34.93,34.94,34.85,34.88,56
20180101|2017-11-01 02:00,1,34.85,34.87,34.84,34.87,24
20180101|2017-11-01 03:00,1,34.9,34.92,34.9,34.91,75
20180101|2017-11-01 03:30,1,34.92,35.01,34.91,35.01,65
20180101|2017-11-01 04:00,1,35.01,35.07,35.01,35.03,320
20180101|2017-11-01 04:30,1,35.03,35.1,35.03,35.1,334
20180101|2017-11-01 05:00,1,35.1,35.1,35.07,35.07,74
20180101|2017-11-01 05:30,1,35.04,35.05,35.04,35.05,2
20180101|2017-11-01 06:00,1,35.05,35.09,35.03,35.08,621
20180101|2017-11-01 06:30,1,35.08,35.08,35.05,35.07,76
20180101|2017-11-01 07:00,1,35.06,35.06,35.02,35.04,112
20180101|2017-11-01 07:30,1,35.03,35.03,35.01,35.01,12
20180101|2017-11-01 08:30,1,35.03,35.03,34.92,34.99,613
20180101|2017-11-01 09:00,1,34.98,35.13,34.98,35.12,839
20180101|2017-11-01 09:30,1,35.12,35.2,35.07,35.09,638
20180101|2017-11-01 10:00,1,35.1,35.15,35.07,35.14,611
20180101|2017-11-01 10:30,1,35.15,35.21,35.14,35.16,890
20180101|2017-11-01 11:00,1,35.16,35.18,35.06,35.1,801
20180101|2017-11-01 11:30,1,35.11,35.13,35.02,35.05,667
20180101|2017-11-01 12:00,1,35.04,35.07,35.01,35.02,202
20180101|2017-11-01 12:30,1,35.02,35.06,35.01,35.03,671
20180101|2017-11-01 13:00,1,35.03,35.1,35.01,35.01,1442
20180101|2017-11-01 19:00,2,35.01,35.11,35.01,35.09,127
20180101|2017-11-01 19:30,2,35.1,35.16,35.1,35.14,48
20180101|2017-11-01 20:00,2,35.14,35.22,35.11,35.18,143
20180101|2017-11-01 20:30,2,35.17,35.19,35.16,35.19,22
20180101|2017-11-01 21:00,2,35.21,35.22,35.21,35.22,13
20180101|2017-11-01 21:30,2,35.22,35.22,35.2,35.22,5
20180101|2017-11-01 22:00,2,35.24,35.25,35.22,35.22,33
20180101|2017-11-01 22:30,2,35.21,35.23,35.21,35.23,3
20180101|2017-11-01 23:00,2,35.23,35.23,35.23,35.23,1
20180101|2017-11-01 23:30,2,35.23,35.23,35.22,35.23,12
20180101|2017-11-02 00:00,2,35.24,35.24,35.21,35.21,27
20180101|2017-11-02 00:30,2,35.24,35.24,35.23,35.23,3
20180101|2017-11-02 01:00,2,35.24,35.24,35.21,35.21,13
20180101|2017-11-02 01:30,2,35.21,35.23,35.21,35.23,3
20180101|2017-11-02 02:00,2,35.2,35.2,35.2,35.2,1
20180101|2017-11-02 02:30,2,35.16,35.16,35.02,35.04,159
20180101|2017-11-02 03:00,2,35.04,35.04,34.95,34.95,156
20180101|2017-11-02 03:30,2,34.98,35.01,34.98,35,25
20180101|2017-11-02 04:00,2,34.99,35.01,34.96,35.01,48
20180101|2017-11-02 04:30,2,35.02,35.04,34.94,34.98,195
20180101|2017-11-02 05:00,2,34.97,34.97,34.83,34.89,377
20180101|2017-11-02 05:30,2,34.89,34.91,34.86,34.87,33
20180101|2017-11-02 06:00,2,34.87,34.88,34.83,34.85,54
20180101|2017-11-02 06:30,2,34.89,34.91,34.88,34.88,67
20180101|2017-11-02 07:00,2,34.89,34.89,34.87,34.87,63
20180101|2017-11-02 07:30,2,34.89,34.89,34.75,34.8,287
20180101|2017-11-02 08:30,2,34.81,35.04,34.81,34.89,1046
20180101|2017-11-02 09:00,2,34.89,35,34.85,34.99,681
20180101|2017-11-02 09:30,2,34.98,35.1,34.96,35.05,954
20180101|2017-11-02 10:00,2,35.04,35.09,35.01,35.07,433
20180101|2017-11-02 10:30,2,35.07,35.1,34.98,35.1,586
20180101|2017-11-02 11:00,2,35.09,35.12,35.02,35.05,981
20180101|2017-11-02 11:30,2,35.05,35.08,34.96,34.97,634
20180101|2017-11-02 12:00,2,34.97,34.98,34.91,34.92,375
20180101|2017-11-02 12:30,2,34.91,35,34.89,34.98,678
20180101|2017-11-02 13:00,2,34.98,35.04,34.97,34.99,2144
20180101|2017-11-02 19:00,3,35.01,35.01,34.96,35,134
20180101|2017-11-02 19:30,3,34.99,35,34.98,34.98,13
20180101|2017-11-02 20:00,3,34.97,34.98,34.97,34.98,11
20180101|2017-11-02 20:30,3,34.98,34.99,34.96,34.97,27
20180101|2017-11-02 21:00,3,34.98,34.99,34.96,34.98,49
20180101|2017-11-02 21:30,3,34.96,34.99,34.96,34.99,77
20180101|2017-11-02 22:00,3,34.98,34.99,34.94,34.96,117
20180101|2017-11-02 22:30,3,34.95,34.96,34.95,34.96,11
20180101|2017-11-02 23:00,3,34.96,34.96,34.95,34.95,2
20180101|2017-11-02 23:30,3,34.95,34.98,34.95,34.98,57
20180101|2017-11-03 00:00,3,34.98,34.99,34.98,34.99,10
20180101|2017-11-03 00:30,3,34.97,34.97,34.95,34.97,4
20180101|2017-11-03 01:00,3,34.96,34.96,34.92,34.94,26
20180101|2017-11-03 01:30,3,34.93,34.96,34.92,34.96,54
20180101|2017-11-03 02:00,3,34.95,34.96,34.91,34.91,77
20180101|2017-11-03 02:30,3,34.92,34.92,34.91,34.91,3
20180101|2017-11-03 03:00,3,34.91,34.91,34.82,34.82,264
20180101|2017-11-03 03:30,3,34.85,34.88,34.85,34.86,14
20180101|2017-11-03 04:00,3,34.88,34.89,34.86,34.86,8
20180101|2017-11-03 04:30,3,34.85,34.87,34.84,34.86,44
20180101|2017-11-03 05:00,3,34.85,34.86,34.85,34.85,104
20180101|2017-11-03 05:30,3,34.84,34.84,34.82,34.84,228
20180101|2017-11-03 06:00,3,34.85,34.85,34.85,34.85,2
20180101|2017-11-03 06:30,3,34.85,34.87,34.84,34.87,20
20180101|2017-11-03 07:00,3,34.86,34.9,34.86,34.9,84
20180101|2017-11-03 07:30,3,34.9,34.93,34.88,34.88,16
20180101|2017-11-03 08:30,3,34.92,34.92,34.73,34.75,936
20180101|2017-11-03 09:00,3,34.75,34.8,34.66,34.67,711
20180101|2017-11-03 09:30,3,34.66,34.67,34.44,34.61,2617
20180101|2017-11-03 10:00,3,34.61,34.66,34.6,34.65,455
20180101|2017-11-03 10:30,3,34.64,34.64,34.58,34.63,654
20180101|2017-11-03 11:00,3,34.63,34.66,34.62,34.64,312
20180101|2017-11-03 11:30,3,34.64,34.73,34.62,34.69,547
20180101|2017-11-03 12:00,3,34.68,34.71,34.66,34.66,518
20180101|2017-11-03 12:30,3,34.66,34.68,34.6,34.64,398
20180101|2017-11-03 13:00,3,34.63,34.71,34.53,34.53,2193
20180101|2017-11-05 19:00,6,34.59,34.6,34.53,34.59,658
20180101|2017-11-05 19:30,6,34.59,34.64,34.59,34.63,43
20180101|2017-11-05 20:00,6,34.63,34.64,34.63,34.63,26
20180101|2017-11-05 20:30,6,34.63,34.63,34.55,34.56,37
20180101|2017-11-05 21:00,6,34.56,34.56,34.5,34.54,54
20180101|2017-11-05 21:30,6,34.55,34.55,34.55,34.55,2
20180101|2017-11-05 22:30,6,34.53,34.54,34.53,34.54,3
20180101|2017-11-05 23:00,6,34.55,34.55,34.55,34.55,1
20180101|2017-11-05 23:30,6,34.56,34.64,34.56,34.61,28
20180101|2017-11-06 00:00,6,34.62,34.65,34.48,34.58,227
20180101|2017-11-06 00:30,6,34.59,34.62,34.59,34.6,32
20180101|2017-11-06 01:00,6,34.64,34.64,34.61,34.61,3
20180101|2017-11-06 01:30,6,34.6,34.65,34.6,34.64,29
20180101|2017-11-06 02:00,6,34.62,34.63,34.62,34.63,12
20180101|2017-11-06 02:30,6,34.61,34.61,34.6,34.61,14
20180101|2017-11-06 03:00,6,34.6,34.6,34.5,34.53,110
20180101|2017-11-06 03:30,6,34.53,34.54,34.53,34.54,45
20180101|2017-11-06 04:00,6,34.55,34.55,34.53,34.54,26
20180101|2017-11-06 04:30,6,34.53,34.54,34.53,34.54,49
20180101|2017-11-06 05:00,6,34.52,34.52,34.45,34.49,423
20180101|2017-11-06 05:30,6,34.51,34.53,34.51,34.51,6
20180101|2017-11-06 06:00,6,34.51,34.53,34.51,34.51,14
20180101|2017-11-06 06:30,6,34.5,34.5,34.49,34.5,11
20180101|2017-11-06 07:00,6,34.52,34.57,34.52,34.57,134
20180101|2017-11-06 07:30,6,34.57,34.61,34.55,34.58,72
20180101|2017-11-06 08:30,6,34.64,34.66,34.48,34.49,729
20180101|2017-11-06 09:00,6,34.48,34.57,34.42,34.55,421
20180101|2017-11-06 09:30,6,34.54,34.65,34.54,34.64,565
20180101|2017-11-06 10:00,6,34.64,34.68,34.58,34.62,505
20180101|2017-11-06 10:30,6,34.62,34.66,34.58,34.66,442
20180101|2017-11-06 11:00,6,34.66,35.07,34.66,35.04,1936
20180101|2017-11-06 11:30,6,35.03,35.16,35.02,35.03,861
20180101|2017-11-06 12:00,6,35.03,35.06,35.02,35.04,288
20180101|2017-11-06 12:30,6,35.03,35.05,35.01,35.03,398
20180101|2017-11-06 13:00,6,35.02,35.04,34.86,34.86,1359
20180101|2017-11-06 19:00,7,34.86,35.02,34.83,34.94,173
20180101|2017-11-06 19:30,7,34.94,34.95,34.93,34.93,7
20180101|2017-11-06 20:00,7,34.93,34.94,34.89,34.89,102
20180101|2017-11-06 20:30,7,34.9,34.92,34.89,34.92,43
20180101|2017-11-06 21:00,7,34.91,34.99,34.89,34.95,122
20180101|2017-11-06 21:30,7,34.94,34.94,34.93,34.93,14
20180101|2017-11-06 22:00,7,34.93,34.93,34.9,34.9,49
20180101|2017-11-06 22:30,7,34.91,34.91,34.89,34.89,9
20180101|2017-11-06 23:00,7,34.88,34.92,34.88,34.92,33
20180101|2017-11-06 23:30,7,34.92,34.94,34.91,34.93,60
20180101|2017-11-07 00:00,7,34.94,34.97,34.94,34.96,33
20180101|2017-11-07 00:30,7,34.96,35,34.96,34.97,53
20180101|2017-11-07 01:00,7,34.95,34.95,34.86,34.89,27
20180101|2017-11-07 01:30,7,34.86,34.91,34.85,34.87,19
20180101|2017-11-07 02:00,7,34.85,34.91,34.85,34.91,68
20180101|2017-11-07 02:30,7,34.89,34.92,34.88,34.92,75
20180101|2017-11-07 03:00,7,34.93,35.04,34.93,35,174
20180101|2017-11-07 03:30,7,34.99,34.99,34.94,34.96,36
20180101|2017-11-07 04:00,7,34.94,34.97,34.93,34.97,139
20180101|2017-11-07 04:30,7,34.97,34.97,34.95,34.96,61
20180101|2017-11-07 05:00,7,34.96,34.97,34.93,34.94,27
20180101|2017-11-07 05:30,7,34.91,34.92,34.91,34.92,2
20180101|2017-11-07 06:00,7,34.92,34.92,34.89,34.89,26
20180101|2017-11-07 06:30,7,34.88,34.89,34.85,34.85,119
20180101|2017-11-07 07:00,7,34.87,34.91,34.85,34.89,108
20180101|2017-11-07 07:30,7,34.89,34.9,34.89,34.89,89
20180101|2017-11-07 08:30,7,34.89,35.06,34.77,35.03,1077
20180101|2017-11-07 09:00,7,35.03,35.06,34.98,35.03,562
20180101|2017-11-07 09:30,7,35.03,35.11,35.03,35.1,548
20180101|2017-11-07 10:00,7,35.1,35.16,35.1,35.11,1184
20180101|2017-11-07 10:30,7,35.11,35.2,35.11,35.16,1046
20180101|2017-11-07 11:00,7,35.17,35.18,35.11,35.14,385
20180101|2017-11-07 11:30,7,35.14,35.18,35.1,35.16,514
20180101|2017-11-07 12:00,7,35.16,35.23,35.16,35.19,483
20180101|2017-11-07 12:30,7,35.2,35.23,35.1,35.2,829
20180101|2017-11-07 13:00,7,35.2,35.29,35.12,35.12,1442
20180101|2017-11-07 19:00,8,35.13,35.17,35.1,35.16,386
20180101|2017-11-07 19:30,8,35.16,35.17,35.15,35.16,56
20180101|2017-11-07 20:00,8,35.19,35.21,35.17,35.21,117
20180101|2017-11-07 20:30,8,35.21,35.21,35.16,35.18,153
20180101|2017-11-07 21:00,8,35.16,35.21,35.16,35.21,86
20180101|2017-11-07 21:30,8,35.21,35.22,35.21,35.21,23
20180101|2017-11-07 22:00,8,35.21,35.22,35.21,35.21,13
20180101|2017-11-07 22:30,8,35.21,35.22,35.2,35.21,97
20180101|2017-11-07 23:00,8,35.21,35.23,35.21,35.23,28
20180101|2017-11-07 23:30,8,35.22,35.22,35.14,35.14,48
20180101|2017-11-08 00:00,8,35.14,35.14,35.09,35.1,66
20180101|2017-11-08 00:30,8,35.11,35.14,35.11,35.12,55
20180101|2017-11-08 01:00,8,35.12,35.15,35.11,35.15,215
20180101|2017-11-08 02:00,8,35.18,35.25,35.18,35.24,261
20180101|2017-11-08 02:30,8,35.24,35.27,35.24,35.25,77
20180101|2017-11-08 03:00,8,35.24,35.24,35.22,35.22,131
20180101|2017-11-08 03:30,8,35.23,35.24,35.2,35.23,150
20180101|2017-11-08 04:00,8,35.23,35.31,35.22,35.3,266
20180101|2017-11-08 04:30,8,35.31,35.35,35.3,35.31,110
20180101|2017-11-08 05:00,8,35.32,35.34,35.32,35.33,41
20180101|2017-11-08 05:30,8,35.33,35.34,35.32,35.34,29
20180101|2017-11-08 06:00,8,35.32,35.34,35.3,35.32,27
20180101|2017-11-08 06:30,8,35.35,35.38,35.35,35.37,88
20180101|2017-11-08 07:00,8,35.35,35.36,35.32,35.32,259
20180101|2017-11-08 07:30,8,35.34,35.36,35.34,35.36,32
20180101|2017-11-08 08:30,8,35.36,35.37,35.27,35.34,1057
20180101|2017-11-08 09:00,8,35.35,35.36,35.12,35.13,1164
20180101|2017-11-08 09:30,8,35.12,35.38,35.07,35.35,1395
20180101|2017-11-08 10:00,8,35.35,35.48,35.34,35.41,840
20180101|2017-11-08 10:30,8,35.42,35.51,35.42,35.48,785
20180101|2017-11-08 11:00,8,35.49,35.55,35.47,35.53,684
20180101|2017-11-08 11:30,8,35.53,35.55,35.47,35.49,393
20180101|2017-11-08 12:00,8,35.5,35.51,35.4,35.42,627
20180101|2017-11-08 12:30,8,35.43,35.51,35.42,35.5,690
20180101|2017-11-08 13:00,8,35.49,35.57,35.47,35.52,1978
20180101|2017-11-08 19:00,9,35.53,35.61,35.5,35.59,201
20180101|2017-11-08 19:30,9,35.58,35.59,35.55,35.57,46
20180101|2017-11-08 20:00,9,35.57,35.6,35.55,35.58,119
20180101|2017-11-08 20:30,9,35.58,35.58,35.54,35.54,48
20180101|2017-11-08 21:00,9,35.55,35.58,35.51,35.51,99
20180101|2017-11-08 21:30,9,35.5,35.5,35.45,35.46,286
20180101|2017-11-08 22:00,9,35.46,35.48,35.46,35.48,5
20180101|2017-11-08 22:30,9,35.47,35.49,35.47,35.49,14
20180101|2017-11-08 23:00,9,35.5,35.5,35.49,35.49,2
20180101|2017-11-08 23:30,9,35.48,35.52,35.48,35.5,22
20180101|2017-11-09 00:00,9,35.49,35.52,35.49,35.51,21
20180101|2017-11-09 00:30,9,35.55,35.57,35.54,35.56,39
20180101|2017-11-09 01:00,9,35.56,35.58,35.53,35.55,103
20180101|2017-11-09 01:30,9,35.55,35.57,35.54,35.56,113
20180101|2017-11-09 02:00,9,35.55,35.56,35.54,35.56,38
20180101|2017-11-09 02:30,9,35.54,35.55,35.48,35.48,50
20180101|2017-11-09 03:00,9,35.48,35.48,35.46,35.46,177
20180101|2017-11-09 03:30,9,35.46,35.46,35.42,35.43,55
20180101|2017-11-09 04:00,9,35.44,35.44,35.4,35.4,70
20180101|2017-11-09 04:30,9,35.4,35.43,35.35,35.42,334
20180101|2017-11-09 05:00,9,35.42,35.44,35.42,35.42,30
20180101|2017-11-09 05:30,9,35.42,35.42,35.35,35.38,37
20180101|2017-11-09 06:00,9,35.39,35.4,35.39,35.4,14
20180101|2017-11-09 06:30,9,35.4,35.42,35.39,35.41,27
20180101|2017-11-09 07:00,9,35.42,35.47,35.4,35.44,247
20180101|2017-11-09 07:30,9,35.44,35.44,35.37,35.38,59
20180101|2017-11-09 08:30,9,35.36,35.5,35.35,35.46,1438
20180101|2017-11-09 09:00,9,35.48,35.55,35.41,35.43,744
20180101|2017-11-09 09:30,9,35.43,35.44,35.36,35.41,463
20180101|2017-11-09 10:00,9,35.42,35.47,35.4,35.47,841
20180101|2017-11-09 10:30,9,35.46,35.54,35.4,35.46,1576
20180101|2017-11-09 11:00,9,35.44,35.56,35.22,35.37,2410
20180101|2017-11-09 11:30,9,35.37,35.38,35.26,35.36,1382
20180101|2017-11-09 12:00,9,35.35,35.36,35.3,35.31,561
20180101|2017-11-09 12:30,9,35.32,35.38,35.28,35.29,979
20180101|2017-11-09 13:00,9,35.3,35.34,35.24,35.3,1232
20180101|2017-11-09 19:00,10,35.24,35.29,35.24,35.28,83
20180101|2017-11-09 19:30,10,35.29,35.29,35.24,35.24,28
20180101|2017-11-09 20:00,10,35.24,35.24,35.16,35.18,117
20180101|2017-11-09 20:30,10,35.18,35.22,35.17,35.2,91
20180101|2017-11-09 21:00,10,35.19,35.2,35.16,35.19,82
20180101|2017-11-09 21:30,10,35.16,35.17,35.12,35.12,22
20180101|2017-11-09 22:00,10,35.1,35.14,35.09,35.13,68
20180101|2017-11-09 22:30,10,35.13,35.17,35.08,35.08,61
20180101|2017-11-09 23:00,10,35.08,35.08,35.06,35.08,44
20180101|2017-11-09 23:30,10,35.08,35.14,35.08,35.13,55
20180101|2017-11-10 00:00,10,35.13,35.14,35.12,35.13,33
20180101|2017-11-10 00:30,10,35.12,35.13,35.09,35.11,35
20180101|2017-11-10 01:00,10,35.09,35.11,35.07,35.11,94
20180101|2017-11-10 01:30,10,35.09,35.11,35.09,35.11,17
20180101|2017-11-10 02:00,10,35.1,35.19,35.1,35.16,49
20180101|2017-11-10 02:30,10,35.15,35.18,35.15,35.18,21
20180101|2017-11-10 03:00,10,35.13,35.15,35.11,35.13,50
20180101|2017-11-10 03:30,10,35.14,35.19,35.12,35.19,28
20180101|2017-11-10 04:00,10,35.19,35.2,35.17,35.17,37
20180101|2017-11-10 04:30,10,35.18,35.18,35.18,35.18,19
20180101|2017-11-10 05:00,10,35.18,35.21,35.17,35.19,95
20180101|2017-11-10 05:30,10,35.18,35.19,35.18,35.19,10
20180101|2017-11-10 06:00,10,35.18,35.18,35.16,35.17,8
20180101|2017-11-10 06:30,10,35.15,35.19,35.15,35.18,36
20180101|2017-11-10 07:00,10,35.16,35.17,35.1,35.12,264
20180101|2017-11-10 07:30,10,35.13,35.15,35.13,35.14,51
20180101|2017-11-10 08:30,10,35.2,35.26,35.09,35.22,1227
20180101|2017-11-10 09:00,10,35.23,35.28,35.17,35.24,592
20180101|2017-11-10 09:30,10,35.24,35.25,35.11,35.15,908
20180101|2017-11-10 10:00,10,35.16,35.19,35.1,35.16,595
20180101|2017-11-10 10:30,10,35.16,35.21,35.12,35.15,562
20180101|2017-11-10 11:00,10,35.16,35.17,35.1,35.12,400
20180101|2017-11-10 11:30,10,35.12,35.16,35.1,35.11,450
20180101|2017-11-10 12:00,10,35.11,35.12,35.05,35.06,729
20180101|2017-11-10 12:30,10,35.05,35.06,34.96,35.01,842
20180101|2017-11-10 13:00,10,35.01,35.02,34.92,34.93,1885
20180101|2017-11-12 19:00,13,34.96,34.97,34.85,34.88,151
20180101|2017-11-12 19:30,13,34.87,34.89,34.86,34.88,50
20180101|2017-11-12 20:00,13,34.88,34.89,34.85,34.87,59
20180101|2017-11-12 20:30,13,34.87,34.9,34.85,34.89,164
20180101|2017-11-12 21:00,13,34.89,34.96,34.89,34.92,95
20180101|2017-11-12 21:30,13,34.92,34.92,34.89,34.89,46
20180101|2017-11-12 22:00,13,34.87,34.88,34.87,34.87,20
20180101|2017-11-12 22:30,13,34.87,34.87,34.81,34.83,126
20180101|2017-11-12 23:00,13,34.84,34.85,34.83,34.85,19
20180101|2017-11-12 23:30,13,34.85,34.91,34.85,34.89,73
20180101|2017-11-13 00:00,13,34.89,34.9,34.87,34.89,26
20180101|2017-11-13 00:30,13,34.87,34.9,34.86,34.88,56
20180101|2017-11-13 01:00,13,34.88,34.88,34.84,34.88,18
20180101|2017-11-13 01:30,13,34.88,34.88,34.79,34.8,43
20180101|2017-11-13 02:00,13,34.78,34.83,34.75,34.81,92
20180101|2017-11-13 02:30,13,34.82,34.86,34.81,34.83,26
20180101|2017-11-13 03:00,13,34.83,34.83,34.78,34.82,48
20180101|2017-11-13 03:30,13,34.81,34.81,34.77,34.77,102
20180101|2017-11-13 04:00,13,34.78,34.79,34.77,34.78,23
20180101|2017-11-13 04:30,13,34.78,34.79,34.76,34.78,66
20180101|2017-11-13 05:00,13,34.79,34.8,34.79,34.8,92
20180101|2017-11-13 05:30,13,34.8,34.81,34.79,34.8,60
20180101|2017-11-13 06:00,13,34.8,34.81,34.78,34.78,60
20180101|2017-11-13 06:30,13,34.78,34.8,34.76,34.76,91
20180101|2017-11-13 07:00,13,34.77,34.79,34.74,34.77,200
20180101|2017-11-13 07:30,13,34.76,34.77,34.74,34.76,185
20180101|2017-11-13 08:30,13,34.79,34.8,34.64,34.68,1284
20180101|2017-11-13 09:00,13,34.68,34.73,34.62,34.64,844
20180101|2017-11-13 09:30,13,34.65,34.7,34.64,34.68,796
20180101|2017-11-13 10:00,13,34.69,34.73,34.68,34.7,815
20180101|2017-11-13 10:30,13,34.7,34.7,34.45,34.5,2340
20180101|2017-11-13 11:00,13,34.49,34.55,34.47,34.5,1036
20180101|2017-11-13 11:30,13,34.51,34.52,34.45,34.51,851
20180101|2017-11-13 12:00,13,34.51,34.53,34.5,34.51,299
20180101|2017-11-13 12:30,13,34.51,34.51,34.43,34.44,807
20180101|2017-11-13 13:00,13,34.44,34.52,34.43,34.47,1185
20180101|2017-11-13 19:00,14,34.48,34.55,34.43,34.54,277
20180101|2017-11-13 19:30,14,34.52,34.53,34.49,34.49,24
20180101|2017-11-13 20:00,14,34.49,34.49,34.44,34.45,67
20180101|2017-11-13 20:30,14,34.44,34.5,34.44,34.5,82
20180101|2017-11-13 21:00,14,34.5,34.51,34.48,34.48,138
20180101|2017-11-13 21:30,14,34.48,34.49,34.48,34.48,32
20180101|2017-11-13 22:00,14,34.48,34.51,34.47,34.5,103
20180101|2017-11-13 22:30,14,34.51,34.51,34.5,34.51,4
20180101|2017-11-13 23:00,14,34.52,34.53,34.52,34.53,7
20180101|2017-11-13 23:30,14,34.53,34.54,34.53,34.53,11
20180101|2017-11-14 00:00,14,34.54,34.54,34.52,34.54,20
20180101|2017-11-14 00:30,14,34.54,34.54,34.52,34.52,11
20180101|2017-11-14 01:00,14,34.52,34.54,34.52,34.53,16
20180101|2017-11-14 01:30,14,34.54,34.54,34.49,34.49,174
20180101|2017-11-14 02:00,14,34.5,34.5,34.48,34.48,98
20180101|2017-11-14 02:30,14,34.48,34.5,34.45,34.47,94
20180101|2017-11-14 03:00,14,34.47,34.48,34.4,34.44,228
20180101|2017-11-14 03:30,14,34.44,34.47,34.44,34.46,84
20180101|2017-11-14 04:00,14,34.45,34.47,34.45,34.46,23
20180101|2017-11-14 04:30,14,34.46,34.47,34.38,34.38,305
20180101|2017-11-14 05:00,14,34.39,34.43,34.38,34.41,121
20180101|2017-11-14 05:30,14,34.4,34.42,34.4,34.41,114
20180101|2017-11-14 06:00,14,34.41,34.41,34.41,34.41,1
20180101|2017-11-14 06:30,14,34.39,34.4,34.37,34.39,69
20180101|2017-11-14 07:00,14,34.39,34.51,34.39,34.49,342
20180101|2017-11-14 07:30,14,34.47,34.49,34.46,34.47,69
20180101|2017-11-14 08:30,14,34.53,34.54,34.25,34.26,3307
20180101|2017-11-14 09:00,14,34.25,34.29,34.19,34.23,1274
20180101|2017-11-14 09:30,14,34.23,34.23,34.16,34.2,1086
20180101|2017-11-14 10:00,14,34.2,34.32,34.16,34.3,1781
20180101|2017-11-14 10:30,14,34.31,34.31,34.22,34.24,1325
20180101|2017-11-14 11:00,14,34.24,34.29,34.23,34.24,1066
20180101|2017-11-14 11:30,14,34.23,34.28,34.22,34.26,1408
20180101|2017-11-14 12:00,14,34.26,34.29,34.24,34.24,734
20180101|2017-11-14 12:30,14,34.24,34.25,34.18,34.19,1303
20180101|2017-11-14 13:00,14,34.19,34.2,34.15,34.18,1897
20180101|2017-11-14 19:00,15,34.16,34.28,34.16,34.24,343
20180101|2017-11-14 19:30,15,34.24,34.27,34.23,34.26,97
20180101|2017-11-14 20:00,15,34.25,34.26,34.22,34.24,70
20180101|2017-11-14 20:30,15,34.23,34.29,34.22,34.23,151
20180101|2017-11-14 21:00,15,34.24,34.29,34.23,34.26,34
20180101|2017-11-14 21:30,15,34.27,34.27,34.24,34.26,24
20180101|2017-11-14 22:00,15,34.24,34.25,34.21,34.21,33
20180101|2017-11-14 22:30,15,34.24,34.24,34.22,34.22,16
20180101|2017-11-14 23:00,15,34.21,34.25,34.21,34.25,63
20180101|2017-11-14 23:30,15,34.25,34.28,34.25,34.28,49
20180101|2017-11-15 00:00,15,34.28,34.28,34.25,34.27,44
20180101|2017-11-15 00:30,15,34.26,34.27,34.21,34.22,120
20180101|2017-11-15 01:00,15,34.22,34.28,34.22,34.28,150
20180101|2017-11-15 01:30,15,34.29,34.34,34.28,34.33,137
20180101|2017-11-15 02:00,15,34.33,34.35,34.32,34.34,56
20180101|2017-11-15 02:30,15,34.34,34.34,34.3,34.31,64
20180101|2017-11-15 03:00,15,34.32,34.33,34.26,34.27,54
20180101|2017-11-15 03:30,15,34.25,34.26,34.23,34.23,60
20180101|2017-11-15 04:00,15,34.23,34.24,34.22,34.24,102
20180101|2017-11-15 04:30,15,34.24,34.34,34.24,34.31,238
20180101|2017-11-15 05:00,15,34.33,34.33,34.29,34.3,40
20180101|2017-11-15 05:30,15,34.31,34.32,34.31,34.31,11
20180101|2017-11-15 06:00,15,34.31,34.31,34.26,34.26,41
20180101|2017-11-15 06:30,15,34.28,34.29,34.27,34.29,47
20180101|2017-11-15 07:00,15,34.28,34.29,34.21,34.25,185
20180101|2017-11-15 07:30,15,34.25,34.25,34.2,34.21,181
20180101|2017-11-15 08:30,15,34.22,34.25,34.16,34.17,2173
20180101|2017-11-15 09:00,15,34.17,34.23,34.16,34.22,1374
20180101|2017-11-15 09:30,15,34.22,34.33,34.17,34.32,1640
20180101|2017-11-15 10:00,15,34.33,34.38,34.29,34.37,1240
20180101|2017-11-15 10:30,15,34.37,34.45,34.37,34.38,1561
20180101|2017-11-15 11:00,15,34.38,34.63,34.38,34.59,2820
20180101|2017-11-15 11:30,15,34.6,34.68,34.59,34.67,911
20180101|2017-11-15 12:00,15,34.67,34.81,34.65,34.8,1655
20180101|2017-11-15 12:30,15,34.81,34.81,34.76,34.77,879
20180101|2017-11-15 13:00,15,34.77,34.91,34.77,34.83,3291
20180101|2017-11-15 19:00,16,34.84,34.85,34.73,34.78,558
20180101|2017-11-15 19:30,16,34.78,34.79,34.75,34.77,136
20180101|2017-11-15 20:00,16,34.77,34.83,34.77,34.82,58
20180101|2017-11-15 20:30,16,34.81,34.82,34.79,34.79,235
20180101|2017-11-15 21:00,16,34.8,34.8,34.75,34.79,99
20180101|2017-11-15 21:30,16,34.79,34.79,34.76,34.76,33
20180101|2017-11-15 22:00,16,34.76,34.77,34.76,34.76,11
20180101|2017-11-15 22:30,16,34.76,34.76,34.75,34.76,55
20180101|2017-11-15 23:00,16,34.77,34.77,34.75,34.76,26
20180101|2017-11-15 23:30,16,34.76,34.77,34.72,34.74,58
20180101|2017-11-16 00:00,16,34.74,34.78,34.74,34.77,131
20180101|2017-11-16 00:30,16,34.77,34.79,34.75,34.77,39
20180101|2017-11-16 01:00,16,34.76,34.8,34.74,34.75,121
20180101|2017-11-16 01:30,16,34.74,34.83,34.73,34.81,137
20180101|2017-11-16 02:00,16,34.8,34.83,34.75,34.76,269
20180101|2017-11-16 02:30,16,34.75,34.81,34.74,34.8,165
20180101|2017-11-16 03:00,16,34.79,34.83,34.77,34.83,44
20180101|2017-11-16 03:30,16,34.82,34.9,34.77,34.89,346
20180101|2017-11-16 04:00,16,34.88,34.94,34.84,34.85,430
20180101|2017-11-16 04:30,16,34.85,34.88,34.85,34.86,59
20180101|2017-11-16 05:00,16,34.87,34.87,34.85,34.85,28
20180101|2017-11-16 05:30,16,34.83,34.83,34.78,34.79,30
20180101|2017-11-16 06:00,16,34.77,34.8,34.77,34.79,63
20180101|2017-11-16 06:30,16,34.78,34.79,34.76,34.78,69
20180101|2017-11-16 07:00,16,34.79,34.85,34.74,34.85,395
20180101|2017-11-16 07:30,16,34.86,34.86,34.84,34.84,124
20180101|2017-11-16 08:30,16,34.84,34.86,34.72,34.81,3322
20180101|2017-11-16 09:00,16,34.81,34.99,34.75,34.94,2028
20180101|2017-11-16 09:30,16,34.94,34.99,34.91,34.92,1074
20180101|2017-11-16 10:00,16,34.91,34.91,34.81,34.83,623
20180101|2017-11-16 10:30,16,34.83,34.83,34.67,34.67,992
20180101|2017-11-16 11:00,16,34.67,34.75,34.65,34.69,1178
20180101|2017-11-16 11:30,16,34.68,34.69,34.62,34.64,811
20180101|2017-11-16 12:00,16,34.64,34.65,34.58,34.62,809
20180101|2017-11-16 12:30,16,34.62,34.7,34.6,34.63,802
20180101|2017-11-16 13:00,16,34.61,34.62,34.54,34.61,1994
20180101|2017-11-16 19:00,17,34.66,34.7,34.62,34.69,281
20180101|2017-11-16 19:30,17,34.69,34.72,34.67,34.69,69
20180101|2017-11-16 20:00,17,34.69,34.7,34.69,34.7,5
20180101|2017-11-16 20:30,17,34.7,34.78,34.69,34.74,222
20180101|2017-11-16 21:00,17,34.74,34.79,34.73,34.79,27
20180101|2017-11-16 21:30,17,34.78,34.78,34.76,34.76,24
20180101|2017-11-16 22:00,17,34.76,34.76,34.76,34.76,10
20180101|2017-11-16 23:00,17,34.77,34.78,34.77,34.78,11
20180101|2017-11-16 23:30,17,34.77,34.77,34.74,34.74,22
20180101|2017-11-17 00:00,17,34.74,34.75,34.71,34.73,47
20180101|2017-11-17 00:30,17,34.72,34.73,34.71,34.72,77
20180101|2017-11-17 01:00,17,34.71,34.72,34.69,34.72,34
20180101|2017-11-17 01:30,17,34.7,34.72,34.67,34.68,73
20180101|2017-11-17 02:00,17,34.67,34.69,34.66,34.67,67
20180101|2017-11-17 02:30,17,34.68,34.69,34.65,34.65,91
20180101|2017-11-17 03:00,17,34.66,34.69,34.65,34.67,73
20180101|2017-11-17 03:30,17,34.69,34.73,34.67,34.68,74
20180101|2017-11-17 04:00,17,34.68,34.69,34.67,34.68,55
20180101|2017-11-17 04:30,17,34.7,34.7,34.68,34.69,13
20180101|2017-11-17 05:00,17,34.69,34.7,34.69,34.7,9
20180101|2017-11-17 05:30,17,34.7,34.8,34.7,34.79,243
20180101|2017-11-17 06:00,17,34.79,34.8,34.71,34.73,153
20180101|2017-11-17 06:30,17,34.74,34.77,34.74,34.77,288
20180101|2017-11-17 07:00,17,34.76,34.79,34.61,34.63,402
20180101|2017-11-17 07:30,17,34.64,34.64,34.57,34.59,219
20180101|2017-11-17 08:30,17,34.56,34.6,34.31,34.38,4729
20180101|2017-11-17 09:00,17,34.38,34.51,34.38,34.43,1865
20180101|2017-11-17 09:30,17,34.43,34.44,34.36,34.36,969
20180101|2017-11-17 10:00,17,34.36,34.44,34.34,34.41,1427
20180101|2017-11-17 10:30,17,34.42,34.5,34.4,34.5,1186
20180101|2017-11-17 11:00,17,34.51,34.55,34.49,34.51,546
20180101|2017-11-17 11:30,17,34.51,34.65,34.48,34.65,690
20180101|2017-11-17 12:00,17,34.64,34.65,34.51,34.55,1062
20180101|2017-11-17 12:30,17,34.55,34.63,34.55,34.56,1015
20180101|2017-11-17 13:00,17,34.55,34.62,34.51,34.6,1796
20180101|2017-11-19 19:00,20,34.51,34.56,34.33,34.35,1242
20180101|2017-11-19 19:30,20,34.35,34.4,34.34,34.38,288
20180101|2017-11-19 20:00,20,34.36,34.43,34.35,34.36,449
20180101|2017-11-19 20:30,20,34.35,34.37,34.3,34.3,587
20180101|2017-11-19 21:00,20,34.3,34.32,34.28,34.32,274
20180101|2017-11-19 21:30,20,34.31,34.32,34.3,34.32,38
20180101|2017-11-19 22:00,20,34.32,34.33,34.32,34.32,8
20180101|2017-11-19 22:30,20,34.32,34.32,34.3,34.3,30
20180101|2017-11-19 23:00,20,34.3,34.33,34.3,34.33,23
20180101|2017-11-19 23:30,20,34.33,34.39,34.33,34.36,120
20180101|2017-11-20 00:00,20,34.36,34.36,34.32,34.34,64
20180101|2017-11-20 00:30,20,34.34,34.37,34.34,34.36,77
20180101|2017-11-20 01:00,20,34.37,34.38,34.33,34.35,114
20180101|2017-11-20 01:30,20,34.34,34.34,34.3,34.32,135
20180101|2017-11-20 02:00,20,34.32,34.34,34.28,34.28,175
20180101|2017-11-20 02:30,20,34.28,34.28,34.01,34.06,2270
20180101|2017-11-20 03:00,20,34.06,34.11,34.04,34.04,458
20180101|2017-11-20 03:30,20,34.03,34.06,33.99,34.04,695
20180101|2017-11-20 04:00,20,34.06,34.09,34.03,34.07,242
20180101|2017-11-20 04:30,20,34.06,34.08,34.03,34.03,344
20180101|2017-11-20 05:00,20,34.03,34.07,34,34.06,351
20180101|2017-11-20 05:30,20,34.06,34.19,34.06,34.08,346
20180101|2017-11-20 06:00,20,34.07,34.14,34.07,34.13,101
20180101|2017-11-20 06:30,20,34.13,34.14,33.96,34,409
20180101|2017-11-20 07:00,20,34.03,34.14,34.03,34.14,685
20180101|2017-11-20 07:30,20,34.13,34.14,34.11,34.11,92
20180101|2017-11-20 08:30,20,34.13,34.13,33.85,34.06,9525
20180101|2017-11-20 09:00,20,34.07,34.23,34,34.2,2618
20180101|2017-11-20 09:30,20,34.18,34.21,34.05,34.16,2256
20180101|2017-11-20 10:00,20,34.17,34.19,34.1,34.1,1070
20180101|2017-11-20 10:30,20,34.1,34.15,34.05,34.15,1360
20180101|2017-11-20 11:00,20,34.14,34.18,34.12,34.13,1238
20180101|2017-11-20 11:30,20,34.13,34.18,34.1,34.12,685
20180101|2017-11-20 12:00,20,34.12,34.13,34.09,34.11,887
20180101|2017-11-20 12:30,20,34.11,34.12,34.07,34.07,889
20180101|2017-11-20 13:00,20,34.07,34.17,34.07,34.09,2194
20180101|2017-11-20 19:00,21,34.11,34.18,34.06,34.15,289
20180101|2017-11-20 19:30,21,34.16,34.16,34.14,34.15,32
20180101|2017-11-20 20:00,21,34.15,34.16,34.11,34.11,113
20180101|2017-11-20 20:30,21,34.11,34.15,34.11,34.14,107
20180101|2017-11-20 21:00,21,34.12,34.15,34.1,34.15,171
20180101|2017-11-20 21:30,21,34.14,34.14,34.12,34.14,18
20180101|2017-11-20 22:00,21,34.14,34.15,34.14,34.15,6
20180101|2017-11-20 22:30,21,34.15,34.15,34.12,34.12,15
20180101|2017-11-20 23:00,21,34.11,34.12,34.1,34.1,155
20180101|2017-11-20 23:30,21,34.11,34.21,34.11,34.2,626
20180101|2017-11-21 00:00,21,34.2,34.22,34.2,34.22,207
20180101|2017-11-21 00:30,21,34.2,34.21,34.16,34.16,113
20180101|2017-11-21 01:00,21,34.15,34.2,34.15,34.18,97
20180101|2017-11-21 01:30,21,34.17,34.27,34.17,34.26,175
20180101|2017-11-21 02:00,21,34.27,34.31,34.23,34.23,400
20180101|2017-11-21 02:30,21,34.23,34.23,34.11,34.13,328
20180101|2017-11-21 03:00,21,34.14,34.25,34.13,34.2,138
20180101|2017-11-21 03:30,21,34.2,34.24,34.19,34.21,145
20180101|2017-11-21 04:00,21,34.21,34.28,34.21,34.27,166
20180101|2017-11-21 04:30,21,34.26,34.26,34.23,34.25,58
20180101|2017-11-21 05:00,21,34.25,34.3,34.25,34.28,129
20180101|2017-11-21 05:30,21,34.27,34.3,34.27,34.27,45
20180101|2017-11-21 06:00,21,34.28,34.29,34.26,34.26,59
20180101|2017-11-21 06:30,21,34.26,34.28,34.25,34.26,91
20180101|2017-11-21 07:00,21,34.27,34.32,34.26,34.29,340
20180101|2017-11-21 07:30,21,34.29,34.3,34.26,34.26,222
20180101|2017-11-21 08:30,21,34.25,34.4,34.24,34.32,4292
20180101|2017-11-21 09:00,21,34.33,34.51,34.33,34.4,3563
20180101|2017-11-21 09:30,21,34.4,34.43,34.25,34.26,2126
20180101|2017-11-21 10:00,21,34.26,34.3,34.22,34.25,1163
20180101|2017-11-21 10:30,21,34.25,34.28,34.23,34.25,596
20180101|2017-11-21 11:00,21,34.25,34.26,34.21,34.23,853
20180101|2017-11-21 11:30,21,34.23,34.27,34.2,34.26,670
20180101|2017-11-21 12:00,21,34.26,34.34,34.26,34.29,954
20180101|2017-11-21 12:30,21,34.29,34.35,34.27,34.31,748
20180101|2017-11-21 13:00,21,34.31,34.36,34.29,34.29,1710
20180101|2017-11-21 19:00,22,34.29,34.36,34.27,34.34,410
20180101|2017-11-21 19:30,22,34.34,34.39,34.33,34.36,236
20180101|2017-11-21 20:00,22,34.37,34.37,34.35,34.36,62
20180101|2017-11-21 20:30,22,34.36,34.37,34.34,34.34,134
20180101|2017-11-21 21:00,22,34.35,34.37,34.34,34.36,62
20180101|2017-11-21 21:30,22,34.36,34.38,34.36,34.36,17
20180101|2017-11-21 22:00,22,34.36,34.36,34.36,34.36,30
20180101|2017-11-21 22:30,22,34.36,34.38,34.36,34.38,25
20180101|2017-11-21 23:00,22,34.39,34.42,34.39,34.41,94
20180101|2017-11-21 23:30,22,34.41,34.44,34.4,34.42,74
20180101|2017-11-22 00:00,22,34.42,34.43,34.4,34.43,67
20180101|2017-11-22 00:30,22,34.42,34.42,34.38,34.4,139
20180101|2017-11-22 01:00,22,34.41,34.52,34.41,34.49,428
20180101|2017-11-22 01:30,22,34.5,34.56,34.5,34.54,162
20180101|2017-11-22 02:00,22,34.55,34.55,34.46,34.46,253
20180101|2017-11-22 02:30,22,34.47,34.5,34.46,34.49,121
20180101|2017-11-22 03:00,22,34.5,34.54,34.49,34.5,174
20180101|2017-11-22 03:30,22,34.5,34.56,34.5,34.55,321
20180101|2017-11-22 04:00,22,34.54,34.59,34.52,34.57,321
20180101|2017-11-22 04:30,22,34.57,34.59,34.55,34.56,110
20180101|2017-11-22 05:00,22,34.57,34.58,34.56,34.56,67
20180101|2017-11-22 05:30,22,34.57,34.58,34.55,34.56,98
20180101|2017-11-22 06:00,22,34.56,34.56,34.55,34.56,124
20180101|2017-11-22 06:30,22,34.56,34.59,34.55,34.56,174
20180101|2017-11-22 07:00,22,34.55,34.59,34.53,34.57,367
20180101|2017-11-22 07:30,22,34.55,34.56,34.52,34.53,404
20180101|2017-11-22 08:30,22,34.52,34.64,34.35,34.41,6295
20180101|2017-11-22 09:00,22,34.4,34.42,34.34,34.36,2203
20180101|2017-11-22 09:30,22,34.37,34.38,34.25,34.26,3228
20180101|2017-11-22 10:00,22,34.26,34.29,34.23,34.25,1801
20180101|2017-11-22 10:30,22,34.25,34.3,34.19,34.29,1936
20180101|2017-11-22 11:00,22,34.29,34.3,34.25,34.26,1951
20180101|2017-11-22 11:30,22,34.25,34.26,34.1,34.13,2568
20180101|2017-11-22 12:00,22,34.14,34.17,34.1,34.16,1653
20180101|2017-11-22 12:30,22,34.16,34.21,34.13,34.21,1432
20180101|2017-11-22 13:00,22,34.2,34.27,34.11,34.15,4303
20180101|2017-11-24 08:30,24,34.22,34.22,34.03,34.15,5750
20180101|2017-11-24 09:00,24,34.16,34.16,34.06,34.1,1895
20180101|2017-11-24 09:30,24,34.1,34.17,34.03,34.06,1963
20180101|2017-11-24 10:00,24,34.06,34.06,33.96,33.98,2374
20180101|2017-11-24 10:30,24,33.98,33.98,33.83,33.86,5380
20180101|2017-11-24 11:00,24,33.87,33.93,33.84,33.9,2086
20180101|2017-11-24 11:30,24,33.89,34.13,33.86,34.11,2946
20180101|2017-11-24 12:00,24,34.11,34.12,34.03,34.08,404
20180101|2017-11-26 19:00,27,34.13,34.3,34.07,34.07,1769
20180101|2017-11-26 19:30,27,34.06,34.08,33.97,34,428
20180101|2017-11-26 20:00,27,33.99,34,33.94,33.97,432
20180101|2017-11-26 20:30,27,33.97,34.07,33.95,34.01,592
20180101|2017-11-26 21:00,27,34.02,34.05,33.96,33.97,429
20180101|2017-11-26 21:30,27,33.97,33.98,33.91,33.91,262
20180101|2017-11-26 22:00,27,33.92,33.97,33.92,33.93,104
20180101|2017-11-26 22:30,27,33.92,33.99,33.92,33.98,76
20180101|2017-11-26 23:00,27,33.98,33.99,33.98,33.99,20
20180101|2017-11-26 23:30,27,34,34.01,33.95,33.95,237
20180101|2017-11-27 00:00,27,33.95,34.04,33.95,34.01,213
20180101|2017-11-27 00:30,27,34.01,34.01,33.94,33.97,136
20180101|2017-11-27 01:00,27,33.97,34.07,33.97,34.02,289
20180101|2017-11-27 01:30,27,34.02,34.02,33.95,33.98,231
20180101|2017-11-27 02:00,27,33.98,33.98,33.92,33.94,771
20180101|2017-11-27 02:30,27,33.94,33.94,33.83,33.87,960
20180101|2017-11-27 03:00,27,33.87,34.01,33.85,33.99,820
20180101|2017-11-27 03:30,27,33.98,34.07,33.97,33.98,499
20180101|2017-11-27 04:00,27,33.98,34.04,33.97,34,127
20180101|2017-11-27 04:30,27,34,34,33.94,33.98,75
20180101|2017-11-27 05:00,27,33.98,33.98,33.89,33.9,218
20180101|2017-11-27 05:30,27,33.91,33.96,33.9,33.95,292
20180101|2017-11-27 06:00,27,33.95,33.98,33.95,33.95,446
20180101|2017-11-27 06:30,27,33.95,33.98,33.95,33.98,181
20180101|2017-11-27 07:00,27,33.99,34.02,33.98,34,570
20180101|2017-11-27 07:30,27,34.01,34.01,33.97,33.97,208
20180101|2017-11-27 08:30,27,33.96,33.98,33.84,33.88,4849
20180101|2017-11-27 09:00,27,33.88,33.98,33.83,33.91,2553
20180101|2017-11-27 09:30,27,33.91,33.92,33.71,33.79,7219
20180101|2017-11-27 10:00,27,33.79,33.8,33.69,33.73,3860
20180101|2017-11-27 10:30,27,33.74,33.77,33.71,33.76,2100
20180101|2017-11-27 11:00,27,33.75,33.79,33.66,33.66,3015
20180101|2017-11-27 11:30,27,33.66,33.66,33.6,33.6,3557
20180101|2017-11-27 12:00,27,33.61,33.65,33.58,33.61,2633
20180101|2017-11-27 12:30,27,33.61,33.67,33.59,33.63,3543
20180101|2017-11-27 13:00,27,33.63,33.8,33.62,33.8,5051
20180101|2017-11-27 19:00,28,33.73,33.78,33.69,33.72,1019
20180101|2017-11-27 19:30,28,33.72,33.75,33.68,33.71,207
20180101|2017-11-27 20:00,28,33.71,33.76,33.7,33.71,485
20180101|2017-11-27 20:30,28,33.72,33.82,33.71,33.82,882
20180101|2017-11-27 21:00,28,33.81,33.83,33.81,33.82,513
20180101|2017-11-27 21:30,28,33.82,33.82,33.78,33.79,89
20180101|2017-11-27 22:00,28,33.79,33.8,33.76,33.79,74
20180101|2017-11-27 22:30,28,33.79,33.84,33.79,33.83,33
20180101|2017-11-27 23:00,28,33.83,33.85,33.79,33.81,236
20180101|2017-11-27 23:30,28,33.8,33.84,33.79,33.82,84
20180101|2017-11-28 00:00,28,33.82,33.83,33.81,33.81,176
20180101|2017-11-28 00:30,28,33.8,33.8,33.74,33.76,126
20180101|2017-11-28 01:00,28,33.76,33.8,33.74,33.8,174
20180101|2017-11-28 01:30,28,33.8,33.95,33.8,33.92,838
20180101|2017-11-28 02:00,28,33.92,33.96,33.87,33.94,646
20180101|2017-11-28 02:30,28,33.94,34.03,33.92,33.93,832
20180101|2017-11-28 03:00,28,33.92,33.93,33.89,33.92,145
20180101|2017-11-28 03:30,28,33.92,33.94,33.9,33.92,143
20180101|2017-11-28 04:00,28,33.92,33.93,33.91,33.92,259
20180101|2017-11-28 04:30,28,33.92,34,33.91,33.95,575
20180101|2017-11-28 05:00,28,33.95,33.95,33.92,33.92,105
20180101|2017-11-28 05:30,28,33.92,33.93,33.91,33.92,99
20180101|2017-11-28 06:00,28,33.92,33.93,33.87,33.88,222
20180101|2017-11-28 06:30,28,33.88,33.89,33.81,33.85,461
20180101|2017-11-28 07:00,28,33.84,33.87,33.81,33.85,469
20180101|2017-11-28 07:30,28,33.85,33.86,33.78,33.79,426
20180101|2017-11-28 08:30,28,33.75,33.8,33.69,33.76,5821
20180101|2017-11-28 09:00,28,33.75,33.89,33.71,33.89,3236
20180101|2017-11-28 09:30,28,33.89,33.92,33.77,33.77,2366
20180101|2017-11-28 10:00,28,33.76,33.84,33.74,33.82,2200
20180101|2017-11-28 10:30,28,33.82,33.95,33.81,33.87,3026
20180101|2017-11-28 11:00,28,33.87,33.9,33.81,33.87,2233
20180101|2017-11-28 11:30,28,33.86,33.98,33.82,33.98,2879
20180101|2017-11-28 12:00,28,33.97,34.01,33.94,33.95,2019
20180101|2017-11-28 12:30,28,33.95,34.13,33.95,34.09,2844
20180101|2017-11-28 13:00,28,34.1,34.13,34.01,34.01,4353
20180101|2017-11-28 19:00,29,34.03,34.07,33.93,33.95,1101
20180101|2017-11-28 19:30,29,33.95,33.96,33.92,33.93,487
20180101|2017-11-28 20:00,29,33.93,33.97,33.93,33.95,201
20180101|2017-11-28 20:30,29,33.94,33.96,33.91,33.93,194
20180101|2017-11-28 21:00,29,33.94,33.95,33.9,33.92,1315
20180101|2017-11-28 21:30,29,33.93,33.98,33.92,33.97,1683
20180101|2017-11-28 22:00,29,33.98,34.01,33.94,33.98,1005
20180101|2017-11-28 22:30,29,33.97,34.01,33.95,33.99,2212
20180101|2017-11-28 23:00,29,34,34.01,33.96,33.98,1593
20180101|2017-11-28 23:30,29,33.98,34,33.93,33.96,1187
20180101|2017-11-29 00:00,29,33.95,33.96,33.94,33.94,131
20180101|2017-11-29 00:30,29,33.94,33.96,33.92,33.95,209
20180101|2017-11-29 01:00,29,33.94,33.94,33.9,33.94,201
20180101|2017-11-29 01:30,29,33.95,33.98,33.95,33.96,84
20180101|2017-11-29 02:00,29,33.97,33.98,33.89,33.89,258
20180101|2017-11-29 02:30,29,33.89,33.89,33.84,33.87,435
20180101|2017-11-29 03:00,29,33.88,33.92,33.87,33.9,432
20180101|2017-11-29 03:30,29,33.91,33.91,33.87,33.87,228
20180101|2017-11-29 04:00,29,33.87,33.88,33.86,33.86,113
20180101|2017-11-29 04:30,29,33.86,33.88,33.85,33.85,242
20180101|2017-11-29 05:00,29,33.85,33.88,33.81,33.81,523
20180101|2017-11-29 05:30,29,33.81,33.83,33.78,33.81,547
20180101|2017-11-29 06:00,29,33.81,33.88,33.8,33.87,341
20180101|2017-11-29 06:30,29,33.87,33.87,33.83,33.85,351
20180101|2017-11-29 07:00,29,33.85,33.96,33.85,33.96,695
20180101|2017-11-29 07:30,29,33.96,33.97,33.93,33.94,327
20180101|2017-11-29 08:30,29,33.94,33.99,33.86,33.96,6636
20180101|2017-11-29 09:00,29,33.96,34.1,33.96,33.98,3604
20180101|2017-11-29 09:30,29,33.98,34.17,33.93,34.09,4515
20180101|2017-11-29 10:00,29,34.09,34.1,34.02,34.08,1632
20180101|2017-11-29 10:30,29,34.08,34.15,34.07,34.13,2355
20180101|2017-11-29 11:00,29,34.12,34.12,34.02,34.02,1637
20180101|2017-11-29 11:30,29,34.02,34.04,33.98,34.02,2238
20180101|2017-11-29 12:00,29,34.02,34.14,34,34.13,2283
20180101|2017-11-29 12:30,29,34.13,34.15,34.09,34.12,2299
20180101|2017-11-29 13:00,29,34.12,34.17,34.01,34.03,3709
20180101|2017-11-29 19:00,30,34.07,34.08,33.99,34.01,663
20180101|2017-11-29 19:30,30,34.01,34.05,34,34.04,379
20180101|2017-11-29 20:00,30,34.03,34.16,34.03,34.16,952
20180101|2017-11-29 20:30,30,34.16,34.19,34.14,34.17,346
20180101|2017-11-29 21:00,30,34.17,34.19,34.15,34.18,694
20180101|2017-11-29 21:30,30,34.18,34.21,34.16,34.18,335
20180101|2017-11-29 22:00,30,34.19,34.19,34.16,34.17,95
20180101|2017-11-29 22:30,30,34.17,34.2,34.16,34.2,103
20180101|2017-11-29 23:00,30,34.19,34.22,34.18,34.21,77
20180101|2017-11-29 23:30,30,34.2,34.21,34.14,34.16,163
20180101|2017-11-30 00:00,30,34.16,34.18,34.11,34.11,159
20180101|2017-11-30 00:30,30,34.11,34.14,34.09,34.14,236
20180101|2017-11-30 01:00,30,34.14,34.15,34.12,34.12,49
20180101|2017-11-30 01:30,30,34.12,34.14,34.11,34.13,47
20180101|2017-11-30 02:00,30,34.13,34.29,34.12,34.23,1412
20180101|2017-11-30 02:30,30,34.24,34.25,34.2,34.2,81
20180101|2017-11-30 03:00,30,34.2,34.26,34.2,34.24,173
20180101|2017-11-30 03:30,30,34.24,34.28,34.21,34.23,354
20180101|2017-11-30 04:00,30,34.23,34.38,34.21,34.36,1328
20180101|2017-11-30 04:30,30,34.37,34.43,34.37,34.42,1213
20180101|2017-11-30 05:00,30,34.42,34.47,34.4,34.4,912
20180101|2017-11-30 05:30,30,34.41,34.42,34.39,34.41,304
20180101|2017-11-30 06:00,30,34.41,34.45,34.35,34.35,652
20180101|2017-11-30 06:30,30,34.35,34.4,34.35,34.4,495
20180101|2017-11-30 07:00,30,34.39,34.42,34.33,34.34,675
20180101|2017-11-30 07:30,30,34.35,34.41,34.35,34.38,617
20180101|2017-11-30 08:30,30,34.39,34.65,34.39,34.62,11629
20180101|2017-11-30 09:00,30,34.63,34.68,34.16,34.28,10171
20180101|2017-11-30 09:30,30,34.28,34.3,33.97,34.01,6012
20180101|2017-11-30 10:00,30,34.01,34.02,33.64,33.82,14255
20180101|2017-11-30 10:30,30,33.82,34.06,33.75,33.93,5517
20180101|2017-11-30 11:00,30,33.93,33.93,33.85,33.9,2516
20180101|2017-11-30 11:30,30,33.89,33.98,33.87,33.87,2418
20180101|2017-11-30 12:00,30,33.87,33.95,33.85,33.87,1845
20180101|2017-11-30 12:30,30,33.86,33.87,33.78,33.8,1990
20180101|2017-11-30 13:00,30,33.8,33.93,33.79,33.89,4726
20180101|2017-11-30 19:00,1,33.92,33.99,33.9,33.96,1748
20180101|2017-11-30 19:30,1,33.96,33.97,33.94,33.95,264
20180101|2017-11-30 20:00,1,33.95,33.95,33.92,33.93,83
20180101|2017-11-30 20:30,1,33.94,33.98,33.94,33.98,109
20180101|2017-11-30 21:00,1,33.98,34,33.97,33.99,220
20180101|2017-11-30 21:30,1,34,34.02,33.98,33.99,264
20180101|2017-11-30 22:00,1,33.99,33.99,33.98,33.98,13
20180101|2017-11-30 22:30,1,33.98,34,33.98,34,9
20180101|2017-11-30 23:00,1,33.99,33.99,33.98,33.99,7
20180101|2017-11-30 23:30,1,33.99,34,33.99,33.99,15
20180101|2017-12-01 00:00,1,34,34.01,33.97,33.98,95
20180101|2017-12-01 00:30,1,33.98,34.04,33.98,34.01,79
20180101|2017-12-01 01:00,1,34.01,34.02,33.96,34.02,85
20180101|2017-12-01 01:30,1,34.02,34.03,34,34.02,84
20180101|2017-12-01 02:00,1,34.02,34.04,34.01,34.03,82
20180101|2017-12-01 02:30,1,34.03,34.05,33.95,33.98,351
20180101|2017-12-01 03:00,1,33.97,33.98,33.92,33.96,357
20180101|2017-12-01 03:30,1,33.95,33.96,33.92,33.92,78
20180101|2017-12-01 04:00,1,33.93,34.02,33.93,34.01,293
20180101|2017-12-01 04:30,1,34.01,34.02,33.98,34,239
20180101|2017-12-01 05:00,1,34,34,33.98,33.99,69
20180101|2017-12-01 05:30,1,33.98,33.99,33.98,33.98,78
20180101|2017-12-01 06:00,1,33.98,33.99,33.95,33.97,114
20180101|2017-12-01 06:30,1,33.97,33.97,33.9,33.92,508
20180101|2017-12-01 07:00,1,33.92,34,33.92,33.93,539
20180101|2017-12-01 07:30,1,33.93,33.94,33.89,33.89,320
20180101|2017-12-01 08:30,1,33.89,33.93,33.76,33.89,6609
20180101|2017-12-01 09:00,1,33.88,33.95,33.84,33.89,2573
20180101|2017-12-01 09:30,1,33.9,34,33.86,33.95,2612
20180101|2017-12-01 10:00,1,33.94,34.03,33.92,34.01,3260
20180101|2017-12-01 10:30,1,34.02,34.02,33.9,33.91,1491
20180101|2017-12-01 11:00,1,33.91,33.91,33.8,33.85,2284
20180101|2017-12-01 11:30,1,33.86,33.86,33.73,33.75,1704
20180101|2017-12-01 12:00,1,33.76,33.78,33.67,33.68,2160
20180101|2017-12-01 12:30,1,33.69,33.69,33.6,33.65,2564
20180101|2017-12-01 13:00,1,33.64,33.74,33.63,33.73,2911
20180101|2017-12-03 19:00,4,33.8,33.85,33.71,33.82,3126
20180101|2017-12-03 19:30,4,33.82,33.86,33.8,33.84,911
20180101|2017-12-03 20:00,4,33.85,33.87,33.81,33.84,456
20180101|2017-12-03 20:30,4,33.84,33.9,33.83,33.9,567
20180101|2017-12-03 21:00,4,33.9,33.91,33.85,33.87,275
20180101|2017-12-03 21:30,4,33.88,33.89,33.87,33.89,74
20180101|2017-12-03 22:00,4,33.9,33.93,33.89,33.89,230
20180101|2017-12-03 22:30,4,33.89,33.92,33.89,33.91,80
20180101|2017-12-03 23:00,4,33.92,33.92,33.91,33.92,8
20180101|2017-12-03 23:30,4,33.91,33.96,33.91,33.93,349
20180101|2017-12-04 00:00,4,33.94,33.95,33.92,33.94,150
20180101|2017-12-04 00:30,4,33.93,33.94,33.91,33.94,132
20180101|2017-12-04 01:00,4,33.94,33.94,33.89,33.91,269
20180101|2017-12-04 01:30,4,33.91,33.92,33.87,33.92,256
20180101|2017-12-04 02:00,4,33.91,33.92,33.85,33.85,195
20180101|2017-12-04 02:30,4,33.86,33.93,33.85,33.91,274
20180101|2017-12-04 03:00,4,33.91,33.92,33.86,33.86,366
20180101|2017-12-04 03:30,4,33.86,33.88,33.8,33.82,436
20180101|2017-12-04 04:00,4,33.81,33.84,33.77,33.82,721
20180101|2017-12-04 04:30,4,33.82,33.83,33.78,33.79,231
20180101|2017-12-04 05:00,4,33.8,33.82,33.77,33.77,222
20180101|2017-12-04 05:30,4,33.78,33.81,33.77,33.8,371
20180101|2017-12-04 06:00,4,33.81,33.81,33.78,33.8,312
20180101|2017-12-04 06:30,4,33.8,33.8,33.78,33.79,104
20180101|2017-12-04 07:00,4,33.8,33.81,33.77,33.77,557
20180101|2017-12-04 07:30,4,33.78,33.8,33.77,33.77,329
20180101|2017-12-04 08:30,4,33.72,33.74,33.58,33.63,7344
20180101|2017-12-04 09:00,4,33.63,33.63,33.48,33.53,6059
20180101|2017-12-04 09:30,4,33.52,33.56,33.48,33.52,3878
20180101|2017-12-04 10:00,4,33.53,33.58,33.48,33.54,4197
20180101|2017-12-04 10:30,4,33.54,33.58,33.49,33.54,2736
20180101|2017-12-04 11:00,4,33.54,33.54,33.42,33.46,2070
20180101|2017-12-04 11:30,4,33.47,33.53,33.42,33.5,2482
20180101|2017-12-04 12:00,4,33.5,33.58,33.48,33.5,1718
20180101|2017-12-04 12:30,4,33.5,33.55,33.45,33.46,1670
20180101|2017-12-04 13:00,4,33.46,33.52,33.42,33.51,3950
20180101|2017-12-04 19:00,5,33.54,33.54,33.44,33.44,2331
20180101|2017-12-04 19:30,5,33.44,33.46,33.42,33.43,334
20180101|2017-12-04 20:00,5,33.42,33.43,33.42,33.43,207
20180101|2017-12-04 20:30,5,33.43,33.46,33.41,33.41,371
20180101|2017-12-04 21:00,5,33.41,33.43,33.4,33.4,397
20180101|2017-12-04 21:30,5,33.41,33.41,33.4,33.4,119
20180101|2017-12-04 22:00,5,33.4,33.4,33.4,33.4,94
20180101|2017-12-04 22:30,5,33.41,33.41,33.4,33.4,54
20180101|2017-12-04 23:00,5,33.42,33.42,33.4,33.41,32
20180101|2017-12-04 23:30,5,33.41,33.43,33.33,33.34,580
20180101|2017-12-05 00:00,5,33.33,33.36,33.32,33.32,297
20180101|2017-12-05 00:30,5,33.32,33.34,33.31,33.31,303
20180101|2017-12-05 01:00,5,33.32,33.35,33.31,33.32,159
20180101|2017-12-05 01:30,5,33.31,33.37,33.3,33.36,433
20180101|2017-12-05 02:00,5,33.36,33.39,33.33,33.39,388
20180101|2017-12-05 02:30,5,33.39,33.41,33.31,33.37,381
20180101|2017-12-05 03:00,5,33.37,33.37,33.34,33.36,143
20180101|2017-12-05 03:30,5,33.36,33.36,33.33,33.36,441
20180101|2017-12-05 04:00,5,33.35,33.36,33.27,33.28,288
20180101|2017-12-05 04:30,5,33.28,33.29,33.26,33.29,397
20180101|2017-12-05 05:00,5,33.28,33.29,33.26,33.28,198
20180101|2017-12-05 05:30,5,33.28,33.34,33.28,33.34,204
20180101|2017-12-05 06:00,5,33.33,33.35,33.29,33.31,419
20180101|2017-12-05 06:30,5,33.3,33.34,33.29,33.32,261
20180101|2017-12-05 07:00,5,33.33,33.37,33.3,33.36,622
20180101|2017-12-05 07:30,5,33.36,33.38,33.35,33.36,200
20180101|2017-12-05 08:30,5,33.39,33.5,33.24,33.45,10285
20180101|2017-12-05 09:00,5,33.45,33.59,33.35,33.44,4193
20180101|2017-12-05 09:30,5,33.44,33.53,33.4,33.46,3712
20180101|2017-12-05 10:00,5,33.46,33.49,33.4,33.44,2943
20180101|2017-12-05 10:30,5,33.44,33.45,33.4,33.42,2466
20180101|2017-12-05 11:00,5,33.43,33.45,33.37,33.38,2888
20180101|2017-12-05 11:30,5,33.38,33.42,33.37,33.41,1479
20180101|2017-12-05 12:00,5,33.4,33.45,33.39,33.43,1550
20180101|2017-12-05 12:30,5,33.44,33.5,33.43,33.48,2325
20180101|2017-12-05 13:00,5,33.49,33.55,33.44,33.47,4422
20180101|2017-12-05 19:00,6,33.41,33.45,33.33,33.44,1182
20180101|2017-12-05 19:30,6,33.44,33.44,33.41,33.43,166
20180101|2017-12-05 20:00,6,33.43,33.44,33.43,33.44,83
20180101|2017-12-05 20:30,6,33.43,33.43,33.39,33.41,160
20180101|2017-12-05 21:00,6,33.41,33.45,33.4,33.45,355
20180101|2017-12-05 21:30,6,33.46,33.48,33.45,33.46,276
20180101|2017-12-05 22:00,6,33.46,33.46,33.46,33.46,7
20180101|2017-12-05 22:30,6,33.47,33.5,33.46,33.47,75
20180101|2017-12-05 23:00,6,33.47,33.47,33.44,33.44,53
20180101|2017-12-05 23:30,6,33.45,33.46,33.42,33.45,58
20180101|2017-12-06 00:00,6,33.45,33.47,33.44,33.47,100
20180101|2017-12-06 00:30,6,33.47,33.47,33.43,33.45,187
20180101|2017-12-06 01:00,6,33.45,33.45,33.43,33.44,48
20180101|2017-12-06 01:30,6,33.45,33.52,33.44,33.5,468
20180101|2017-12-06 02:00,6,33.5,33.52,33.48,33.48,317
20180101|2017-12-06 02:30,6,33.48,33.59,33.48,33.52,582
20180101|2017-12-06 03:00,6,33.52,33.54,33.45,33.46,463
20180101|2017-12-06 03:30,6,33.47,33.47,33.4,33.42,338
20180101|2017-12-06 04:00,6,33.42,33.43,33.4,33.42,108
20180101|2017-12-06 04:30,6,33.42,33.44,33.4,33.41,102
20180101|2017-12-06 05:00,6,33.41,33.43,33.38,33.43,359
20180101|2017-12-06 05:30,6,33.42,33.45,33.41,33.41,213
20180101|2017-12-06 06:00,6,33.41,33.45,33.4,33.42,226
20180101|2017-12-06 06:30,6,33.42,33.44,33.36,33.44,472
20180101|2017-12-06 07:00,6,33.44,33.44,33.31,33.35,1174
20180101|2017-12-06 07:30,6,33.34,33.38,33.31,33.37,409
20180101|2017-12-06 08:30,6,33.45,33.45,33.24,33.24,8103
20180101|2017-12-06 09:00,6,33.25,33.25,33.07,33.13,9514
20180101|2017-12-06 09:30,6,33.13,33.25,33.05,33.2,6343
20180101|2017-12-06 10:00,6,33.2,33.24,33.13,33.18,2871
20180101|2017-12-06 10:30,6,33.17,33.31,33.12,33.29,3083
20180101|2017-12-06 11:00,6,33.29,33.39,33.26,33.28,4211
20180101|2017-12-06 11:30,6,33.27,33.3,33.18,33.19,1742
20180101|2017-12-06 12:00,6,33.19,33.2,33.15,33.19,1270
20180101|2017-12-06 12:30,6,33.18,33.2,33.11,33.11,1548
20180101|2017-12-06 13:00,6,33.11,33.2,33.1,33.17,3778
20180101|2017-12-06 19:00,7,33.19,33.23,33.1,33.14,974
20180101|2017-12-06 19:30,7,33.13,33.13,33.02,33.04,886
20180101|2017-12-06 20:00,7,33.04,33.08,33.01,33.06,580
20180101|2017-12-06 20:30,7,33.05,33.12,33.04,33.08,344
20180101|2017-12-06 21:00,7,33.07,33.13,33.07,33.13,66
20180101|2017-12-06 21:30,7,33.13,33.17,33.12,33.16,126
20180101|2017-12-06 22:00,7,33.16,33.16,33.15,33.16,12
20180101|2017-12-06 22:30,7,33.16,33.16,33.15,33.16,37
20180101|2017-12-06 23:00,7,33.15,33.16,33.13,33.13,108
20180101|2017-12-06 23:30,7,33.13,33.15,33.13,33.13,204
20180101|2017-12-07 00:00,7,33.13,33.14,33.06,33.07,150
20180101|2017-12-07 00:30,7,33.07,33.07,32.95,32.95,1297
20180101|2017-12-07 01:00,7,32.96,33,32.93,32.97,404
20180101|2017-12-07 01:30,7,32.96,32.97,32.93,32.95,301
20180101|2017-12-07 02:00,7,32.97,33.01,32.95,33,131
20180101|2017-12-07 02:30,7,33,33.02,32.99,33.01,97
20180101|2017-12-07 03:00,7,33.01,33.01,32.99,32.99,252
20180101|2017-12-07 03:30,7,32.99,32.99,32.95,32.96,386
20180101|2017-12-07 04:00,7,32.96,32.98,32.95,32.95,185
20180101|2017-12-07 04:30,7,32.95,32.98,32.95,32.97,135
20180101|2017-12-07 05:00,7,32.97,32.99,32.95,32.98,332
20180101|2017-12-07 05:30,7,32.98,33,32.96,32.98,547
20180101|2017-12-07 06:00,7,32.99,33.01,32.98,33,362
20180101|2017-12-07 06:30,7,33,33.02,32.96,33,593
20180101|2017-12-07 07:00,7,32.99,33.03,32.92,32.95,995
20180101|2017-12-07 07:30,7,32.96,32.96,32.92,32.94,278
20180101|2017-12-07 08:30,7,32.94,32.97,32.8,32.84,6994
20180101|2017-12-07 09:00,7,32.84,32.98,32.8,32.93,3012
20180101|2017-12-07 09:30,7,32.93,32.96,32.87,32.95,1769
20180101|2017-12-07 10:00,7,32.94,33.03,32.92,33.02,4330
20180101|2017-12-07 10:30,7,33.02,33.05,32.95,33,2707
20180101|2017-12-07 11:00,7,32.99,33.14,32.98,33.12,2693
20180101|2017-12-07 11:30,7,33.13,33.36,33.12,33.35,4974
20180101|2017-12-07 12:00,7,33.34,33.39,33.3,33.32,1610
20180101|2017-12-07 12:30,7,33.33,33.35,33.25,33.34,1619
20180101|2017-12-07 13:00,7,33.33,33.35,33.26,33.28,2521
20180101|2017-12-07 19:00,8,33.26,33.27,33.2,33.21,1073
20180101|2017-12-07 19:30,8,33.22,33.23,33.19,33.22,168
20180101|2017-12-07 20:00,8,33.22,33.27,33.18,33.24,289
20180101|2017-12-07 20:30,8,33.24,33.24,33.19,33.22,229
20180101|2017-12-07 21:00,8,33.22,33.25,33.22,33.24,71
20180101|2017-12-07 21:30,8,33.24,33.28,33.23,33.28,277
20180101|2017-12-07 22:00,8,33.28,33.29,33.22,33.25,224
20180101|2017-12-07 22:30,8,33.25,33.25,33.21,33.22,42
20180101|2017-12-07 23:00,8,33.23,33.24,33.21,33.24,57
20180101|2017-12-07 23:30,8,33.24,33.24,33.22,33.23,147
20180101|2017-12-08 00:00,8,33.23,33.24,33.18,33.2,278
20180101|2017-12-08 00:30,8,33.2,33.22,33.18,33.2,246
20180101|2017-12-08 01:00,8,33.2,33.23,33.18,33.23,211
20180101|2017-12-08 01:30,8,33.23,33.26,33.22,33.25,187
20180101|2017-12-08 02:00,8,33.25,33.26,33.22,33.26,92
20180101|2017-12-08 02:30,8,33.25,33.27,33.2,33.26,129
20180101|2017-12-08 03:00,8,33.26,33.27,33.22,33.23,211
20180101|2017-12-08 03:30,8,33.22,33.22,33.18,33.19,89
20180101|2017-12-08 04:00,8,33.18,33.22,33.18,33.21,98
20180101|2017-12-08 04:30,8,33.22,33.25,33.21,33.25,204
20180101|2017-12-08 05:00,8,33.25,33.27,33.25,33.25,336
20180101|2017-12-08 05:30,8,33.25,33.26,33.24,33.26,213
20180101|2017-12-08 06:00,8,33.26,33.27,33.25,33.27,65
20180101|2017-12-08 06:30,8,33.28,33.31,33.26,33.26,279
20180101|2017-12-08 07:00,8,33.28,33.28,33.19,33.2,574
20180101|2017-12-08 07:30,8,33.2,33.23,33.2,33.22,302
20180101|2017-12-08 08:30,8,33.17,33.2,33.07,33.15,4726
20180101|2017-12-08 09:00,8,33.15,33.21,33.05,33.09,3735
20180101|2017-12-08 09:30,8,33.09,33.14,33.07,33.09,1433
20180101|2017-12-08 10:00,8,33.1,33.35,33.05,33.32,4918
20180101|2017-12-08 10:30,8,33.31,33.34,33.23,33.33,2061
20180101|2017-12-08 11:00,8,33.33,33.43,33.3,33.41,2116
20180101|2017-12-08 11:30,8,33.42,33.43,33.39,33.4,1746
20180101|2017-12-08 12:00,8,33.4,33.47,33.4,33.43,1643
20180101|2017-12-08 12:30,8,33.43,33.55,33.43,33.48,2656
20180101|2017-12-08 13:00,8,33.49,33.67,33.49,33.62,4602
20180101|2017-12-10 19:00,11,33.54,33.56,33.47,33.47,2179
20180101|2017-12-10 19:30,11,33.47,33.48,33.44,33.46,668
20180101|2017-12-10 20:00,11,33.46,33.51,33.44,33.48,537
20180101|2017-12-10 20:30,11,33.49,33.49,33.46,33.48,410
20180101|2017-12-10 21:00,11,33.49,33.53,33.47,33.49,360
20180101|2017-12-10 21:30,11,33.49,33.5,33.48,33.48,57
20180101|2017-12-10 22:00,11,33.47,33.49,33.47,33.48,25
20180101|2017-12-10 22:30,11,33.47,33.49,33.46,33.49,61
20180101|2017-12-10 23:00,11,33.49,33.49,33.47,33.47,33
20180101|2017-12-10 23:30,11,33.48,33.49,33.42,33.46,284
20180101|2017-12-11 00:00,11,33.47,33.48,33.46,33.48,107
20180101|2017-12-11 00:30,11,33.47,33.49,33.45,33.49,181
20180101|2017-12-11 01:00,11,33.49,33.53,33.49,33.51,213
20180101|2017-12-11 01:30,11,33.5,33.56,33.48,33.56,407
20180101|2017-12-11 02:00,11,33.57,33.7,33.56,33.64,998
20180101|2017-12-11 02:30,11,33.63,33.65,33.55,33.56,308
20180101|2017-12-11 03:00,11,33.56,33.57,33.53,33.55,263
20180101|2017-12-11 03:30,11,33.55,33.56,33.49,33.51,154
20180101|2017-12-11 04:00,11,33.51,33.52,33.5,33.51,162
20180101|2017-12-11 04:30,11,33.51,33.52,33.47,33.47,255
20180101|2017-12-11 05:00,11,33.47,33.47,33.44,33.45,133
20180101|2017-12-11 05:30,11,33.45,33.45,33.39,33.44,502
20180101|2017-12-11 06:00,11,33.44,33.46,33.43,33.45,39
20180101|2017-12-11 06:30,11,33.47,33.47,33.42,33.46,152
20180101|2017-12-11 07:00,11,33.46,33.53,33.45,33.47,358
20180101|2017-12-11 07:30,11,33.48,33.58,33.48,33.54,273
20180101|2017-12-11 08:30,11,33.5,33.58,33.45,33.49,3668
20180101|2017-12-11 09:00,11,33.49,33.57,33.45,33.56,2013
20180101|2017-12-11 09:30,11,33.56,33.64,33.53,33.56,2996
20180101|2017-12-11 10:00,11,33.56,33.59,33.39,33.42,2454
20180101|2017-12-11 10:30,11,33.43,33.47,33.37,33.39,1980
20180101|2017-12-11 11:00,11,33.39,33.41,33.36,33.4,1261
20180101|2017-12-11 11:30,11,33.4,33.41,33.34,33.41,1132
20180101|2017-12-11 12:00,11,33.41,33.42,33.35,33.38,1036
20180101|2017-12-11 12:30,11,33.38,33.49,33.38,33.49,1603
20180101|2017-12-11 13:00,11,33.49,33.54,33.41,33.41,2505
20180101|2017-12-11 19:00,12,33.44,33.54,33.41,33.51,537
20180101|2017-12-11 19:30,12,33.52,33.61,33.51,33.59,489
20180101|2017-12-11 20:00,12,33.59,33.62,33.58,33.61,220
20180101|2017-12-11 20:30,12,33.61,33.62,33.58,33.59,166
20180101|2017-12-11 21:00,12,33.6,33.62,33.58,33.62,493
20180101|2017-12-11 21:30,12,33.61,33.63,33.6,33.63,46
20180101|2017-12-11 22:00,12,33.63,33.63,33.61,33.62,39
20180101|2017-12-11 22:30,12,33.62,33.63,33.58,33.58,261
20180101|2017-12-11 23:00,12,33.58,33.58,33.52,33.56,130
20180101|2017-12-11 23:30,12,33.56,33.56,33.51,33.54,230
20180101|2017-12-12 00:00,12,33.54,33.55,33.53,33.53,67
20180101|2017-12-12 00:30,12,33.54,33.55,33.52,33.54,219
20180101|2017-12-12 01:00,12,33.54,33.54,33.48,33.49,213
20180101|2017-12-12 01:30,12,33.5,33.51,33.47,33.5,197
20180101|2017-12-12 02:00,12,33.51,33.52,33.47,33.47,64
20180101|2017-12-12 02:30,12,33.48,33.48,33.41,33.44,348
20180101|2017-12-12 03:00,12,33.43,33.47,33.42,33.45,122
20180101|2017-12-12 03:30,12,33.44,33.44,33.4,33.41,206
20180101|2017-12-12 04:00,12,33.41,33.43,33.38,33.39,361
20180101|2017-12-12 04:30,12,33.39,33.45,33.39,33.44,57
20180101|2017-12-12 05:00,12,33.45,33.45,33.44,33.45,49
20180101|2017-12-12 05:30,12,33.45,33.47,33.45,33.46,47
20180101|2017-12-12 06:00,12,33.46,33.46,33.44,33.45,55
20180101|2017-12-12 06:30,12,33.45,33.46,33.44,33.45,132
20180101|2017-12-12 07:00,12,33.46,33.46,33.42,33.42,377
20180101|2017-12-12 07:30,12,33.42,33.46,33.39,33.41,173
20180101|2017-12-12 08:30,12,33.44,33.45,33.31,33.38,2693
20180101|2017-12-12 09:00,12,33.38,33.42,33.21,33.29,2237
20180101|2017-12-12 09:30,12,33.29,33.35,33.24,33.25,1979
20180101|2017-12-12 10:00,12,33.25,33.3,33.2,33.29,2179
20180101|2017-12-12 10:30,12,33.29,33.36,33.28,33.34,2304
20180101|2017-12-12 11:00,12,33.33,33.65,33.24,33.63,8918
20180101|2017-12-12 11:30,12,33.64,33.75,33.63,33.7,3675
20180101|2017-12-12 12:00,12,33.7,33.7,33.58,33.59,1557
20180101|2017-12-12 12:30,12,33.59,33.61,33.52,33.53,2066
20180101|2017-12-12 13:00,12,33.52,33.53,33.44,33.46,3388
20180101|2017-12-12 19:00,13,33.41,33.45,33.4,33.41,609
20180101|2017-12-12 19:30,13,33.41,33.41,33.34,33.35,366
20180101|2017-12-12 20:00,13,33.35,33.36,33.33,33.36,276
20180101|2017-12-12 20:30,13,33.36,33.39,33.35,33.39,136
20180101|2017-12-12 21:00,13,33.4,33.45,33.39,33.45,239
20180101|2017-12-12 21:30,13,33.45,33.45,33.39,33.41,152
20180101|2017-12-12 22:00,13,33.39,33.39,33.37,33.37,53
20180101|2017-12-12 22:30,13,33.37,33.41,33.36,33.39,127
20180101|2017-12-12 23:00,13,33.4,33.41,33.4,33.41,4
20180101|2017-12-12 23:30,13,33.4,33.44,33.4,33.43,115
20180101|2017-12-13 00:00,13,33.45,33.48,33.45,33.47,69
20180101|2017-12-13 00:30,13,33.47,33.49,33.43,33.45,152
20180101|2017-12-13 01:00,13,33.45,33.47,33.42,33.45,193
20180101|2017-12-13 01:30,13,33.45,33.49,33.45,33.49,409
20180101|2017-12-13 02:00,13,33.48,33.5,33.48,33.49,170
20180101|2017-12-13 02:30,13,33.49,33.49,33.47,33.48,88
20180101|2017-12-13 03:00,13,33.48,33.48,33.46,33.47,107
20180101|2017-12-13 03:30,13,33.47,33.49,33.41,33.43,172
20180101|2017-12-13 04:00,13,33.43,33.43,33.38,33.4,69
20180101|2017-12-13 04:30,13,33.39,33.39,33.38,33.38,33
20180101|2017-12-13 05:00,13,33.38,33.4,33.37,33.38,126
20180101|2017-12-13 05:30,13,33.38,33.38,33.36,33.37,92
20180101|2017-12-13 06:00,13,33.37,33.41,33.37,33.4,190
20180101|2017-12-13 06:30,13,33.41,33.42,33.39,33.39,151
20180101|2017-12-13 07:00,13,33.4,33.42,33.37,33.4,203
20180101|2017-12-13 07:30,13,33.4,33.49,33.4,33.41,356
20180101|2017-12-13 08:30,13,33.38,33.43,33.15,33.19,5606
20180101|2017-12-13 09:00,13,33.17,33.24,33.09,33.09,3387
20180101|2017-12-13 09:30,13,33.09,33.19,33.06,33.13,2913
20180101|2017-12-13 10:00,13,33.13,33.15,32.98,33.09,3779
20180101|2017-12-13 10:30,13,33.09,33.11,33.04,33.05,1755
20180101|2017-12-13 11:00,13,33.06,33.09,33.01,33.04,1801
20180101|2017-12-13 11:30,13,33.03,33.13,33.03,33.13,2164
20180101|2017-12-13 12:00,13,33.14,33.2,33.1,33.17,1574
20180101|2017-12-13 12:30,13,33.17,33.37,33.15,33.35,3367
20180101|2017-12-13 13:00,13,33.35,33.35,33.18,33.18,3569
20180101|2017-12-13 19:00,14,33.21,33.26,33.18,33.2,1117
20180101|2017-12-13 19:30,14,33.2,33.21,33.18,33.19,137
20180101|2017-12-13 20:00,14,33.2,33.2,33.17,33.19,207
20180101|2017-12-13 20:30,14,33.18,33.18,33.03,33.08,592
20180101|2017-12-13 21:00,14,33.08,33.11,33.06,33.06,183
20180101|2017-12-13 21:30,14,33.06,33.06,33,33.03,155
20180101|2017-12-13 22:00,14,33.02,33.05,33.02,33.05,27
20180101|2017-12-13 22:30,14,33.05,33.05,33.04,33.04,6
20180101|2017-12-13 23:00,14,33.05,33.07,33.05,33.07,24
20180101|2017-12-13 23:30,14,33.06,33.08,33.04,33.05,107
20180101|2017-12-14 00:00,14,33.04,33.05,32.97,32.98,409
20180101|2017-12-14 00:30,14,32.98,32.99,32.93,32.98,526
20180101|2017-12-14 01:00,14,32.98,33,32.95,32.96,251
20180101|2017-12-14 01:30,14,32.96,32.96,32.91,32.94,283
20180101|2017-12-14 02:00,14,32.95,33.04,32.95,32.99,388
20180101|2017-12-14 02:30,14,32.99,33.01,32.96,32.96,88
20180101|2017-12-14 03:00,14,32.97,33.03,32.97,33.02,183
20180101|2017-12-14 03:30,14,33.02,33.11,33.02,33.11,395
20180101|2017-12-14 04:00,14,33.1,33.13,33.09,33.11,246
20180101|2017-12-14 04:30,14,33.11,33.11,33.05,33.05,122
20180101|2017-12-14 05:00,14,33.05,33.1,33.05,33.09,343
20180101|2017-12-14 05:30,14,33.1,33.13,33.09,33.09,177
20180101|2017-12-14 06:00,14,33.1,33.1,33.05,33.08,67
20180101|2017-12-14 06:30,14,33.08,33.08,33,33.02,195
20180101|2017-12-14 07:00,14,33.03,33.04,33.01,33.03,356
20180101|2017-12-14 07:30,14,33.03,33.04,33.01,33.03,218
20180101|2017-12-14 08:30,14,33.03,33.03,32.89,32.97,3742
20180101|2017-12-14 09:00,14,32.98,33.2,32.97,33.19,2522
20180101|2017-12-14 09:30,14,33.19,33.29,33.11,33.19,2818
20180101|2017-12-14 10:00,14,33.2,33.21,33.09,33.13,1869
20180101|2017-12-14 10:30,14,33.12,33.13,32.99,33.02,1589
20180101|2017-12-14 11:00,14,33.01,33.1,33,33.1,1373
20180101|2017-12-14 11:30,14,33.1,33.17,33.1,33.11,1097
20180101|2017-12-14 12:00,14,33.11,33.12,33.05,33.08,1000
20180101|2017-12-14 12:30,14,33.08,33.12,33.05,33.08,1075
20180101|2017-12-14 13:00,14,33.07,33.21,33.07,33.19,2715
20180101|2017-12-14 19:00,15,33.16,33.18,33.11,33.11,708
20180101|2017-12-14 19:30,15,33.12,33.13,33.1,33.1,130
20180101|2017-12-14 20:00,15,33.11,33.11,33.05,33.08,512
20180101|2017-12-14 20:30,15,33.09,33.16,33.08,33.14,202
20180101|2017-12-14 21:00,15,33.15,33.15,33.13,33.13,33
20180101|2017-12-14 21:30,15,33.13,33.15,33.12,33.14,71
20180101|2017-12-14 22:00,15,33.15,33.16,33.15,33.16,17
20180101|2017-12-14 22:30,15,33.17,33.18,33.17,33.17,66
20180101|2017-12-14 23:00,15,33.17,33.17,33.15,33.15,63
20180101|2017-12-14 23:30,15,33.14,33.14,33.09,33.12,194
20180101|2017-12-15 00:00,15,33.12,33.12,33.08,33.1,97
20180101|2017-12-15 00:30,15,33.09,33.11,33.07,33.11,90
20180101|2017-12-15 01:00,15,33.11,33.17,33.05,33.17,196
20180101|2017-12-15 01:30,15,33.17,33.19,33.15,33.18,118
20180101|2017-12-15 02:00,15,33.19,33.22,33.19,33.2,281
20180101|2017-12-15 02:30,15,33.19,33.27,33.19,33.24,624
20180101|2017-12-15 03:00,15,33.25,33.27,33.25,33.26,300
20180101|2017-12-15 03:30,15,33.26,33.42,33.25,33.41,1151
20180101|2017-12-15 04:00,15,33.41,33.5,33.39,33.49,1021
20180101|2017-12-15 04:30,15,33.48,33.49,33.44,33.47,408
20180101|2017-12-15 05:00,15,33.47,33.48,33.46,33.46,150
20180101|2017-12-15 05:30,15,33.47,33.47,33.45,33.47,121
20180101|2017-12-15 06:00,15,33.47,33.48,33.45,33.45,130
20180101|2017-12-15 06:30,15,33.44,33.46,33.42,33.45,172
20180101|2017-12-15 07:00,15,33.46,33.54,33.4,33.51,1006
20180101|2017-12-15 07:30,15,33.52,33.56,33.45,33.47,519
20180101|2017-12-15 08:30,15,33.42,33.57,33.39,33.56,5506
20180101|2017-12-15 09:00,15,33.56,33.59,33.49,33.55,1708
20180101|2017-12-15 09:30,15,33.54,33.55,33.45,33.46,1500
20180101|2017-12-15 10:00,15,33.46,33.56,33.44,33.49,1764
20180101|2017-12-15 10:30,15,33.48,33.66,33.41,33.57,3820
20180101|2017-12-15 11:00,15,33.57,33.58,32.97,33.1,12758
20180101|2017-12-15 11:30,15,33.1,33.28,33.06,33.25,3139
20180101|2017-12-15 12:00,15,33.25,33.25,33.11,33.2,1605
20180101|2017-12-15 12:30,15,33.2,33.22,33.05,33.08,1845
20180101|2017-12-15 13:00,15,33.09,33.22,33.07,33.21,2681
20180101|2017-12-17 19:00,18,33.22,33.3,33.14,33.26,892
20180101|2017-12-17 19:30,18,33.27,33.3,33.27,33.3,179
20180101|2017-12-17 20:00,18,33.3,33.31,33.24,33.29,201
20180101|2017-12-17 20:30,18,33.28,33.32,33.25,33.31,160
20180101|2017-12-17 21:00,18,33.31,33.37,33.31,33.36,228
20180101|2017-12-17 21:30,18,33.36,33.38,33.34,33.35,206
20180101|2017-12-17 22:00,18,33.35,33.38,33.35,33.37,40
20180101|2017-12-17 22:30,18,33.36,33.36,33.34,33.34,26
20180101|2017-12-17 23:00,18,33.34,33.35,33.34,33.35,18
20180101|2017-12-17 23:30,18,33.35,33.37,33.33,33.37,69
20180101|2017-12-18 00:00,18,33.37,33.37,33.35,33.35,122
20180101|2017-12-18 00:30,18,33.36,33.38,33.34,33.35,532
20180101|2017-12-18 01:00,18,33.34,33.35,33.27,33.3,434
20180101|2017-12-18 01:30,18,33.29,33.33,33.29,33.32,69
20180101|2017-12-18 02:00,18,33.32,33.32,33.27,33.28,199
20180101|2017-12-18 02:30,18,33.28,33.3,33.26,33.3,121
20180101|2017-12-18 03:00,18,33.3,33.36,33.27,33.31,196
20180101|2017-12-18 03:30,18,33.3,33.33,33.27,33.27,158
20180101|2017-12-18 04:00,18,33.27,33.29,33.26,33.27,70
20180101|2017-12-18 04:30,18,33.28,33.32,33.28,33.32,95
20180101|2017-12-18 05:00,18,33.31,33.31,33.21,33.22,288
20180101|2017-12-18 05:30,18,33.23,33.24,33.22,33.22,32
20180101|2017-12-18 06:00,18,33.23,33.26,33.21,33.26,229
20180101|2017-12-18 06:30,18,33.26,33.26,33.21,33.21,224
20180101|2017-12-18 07:00,18,33.21,33.26,33.2,33.25,342
20180101|2017-12-18 07:30,18,33.25,33.26,33.21,33.22,168
20180101|2017-12-18 08:30,18,33.2,33.35,33.19,33.35,3012
20180101|2017-12-18 09:00,18,33.34,33.38,33.26,33.32,1679
20180101|2017-12-18 09:30,18,33.31,33.4,33.27,33.36,1485
20180101|2017-12-18 10:00,18,33.35,33.37,33.27,33.28,1163
20180101|2017-12-18 10:30,18,33.28,33.31,33.23,33.26,1250
20180101|2017-12-18 11:00,18,33.25,33.25,33.08,33.1,1371
20180101|2017-12-18 11:30,18,33.11,33.15,33.05,33.07,1315
20180101|2017-12-18 12:00,18,33.07,33.12,33.05,33.1,861
20180101|2017-12-18 12:30,18,33.11,33.17,33.05,33.12,1367
20180101|2017-12-18 13:00,18,33.11,33.11,33,33.08,2698
20180101|2017-12-18 19:00,19,33.14,33.15,33.07,33.07,675
20180101|2017-12-18 19:30,19,33.08,33.09,33.06,33.07,138
20180101|2017-12-18 20:00,19,33.07,33.09,33.06,33.08,82
20180101|2017-12-18 20:30,19,33.08,33.09,33.07,33.08,83
20180101|2017-12-18 21:00,19,33.08,33.08,33.07,33.07,49
20180101|2017-12-18 21:30,19,33.08,33.08,33.07,33.07,40
20180101|2017-12-18 22:00,19,33.07,33.08,33.06,33.06,31
20180101|2017-12-18 22:30,19,33.06,33.07,33.05,33.06,18
20180101|2017-12-18 23:00,19,33.07,33.07,33.05,33.06,57
20180101|2017-12-18 23:30,19,33.06,33.08,33.05,33.08,114
20180101|2017-12-19 00:00,19,33.08,33.09,33.07,33.08,90
20180101|2017-12-19 00:30,19,33.08,33.09,33.06,33.08,58
20180101|2017-12-19 01:00,19,33.08,33.11,33.06,33.1,148
20180101|2017-12-19 01:30,19,33.1,33.13,33.09,33.1,138
20180101|2017-12-19 02:00,19,33.1,33.12,33.08,33.1,232
20180101|2017-12-19 02:30,19,33.11,33.12,33.09,33.11,108
20180101|2017-12-19 03:00,19,33.11,33.19,33.11,33.16,596
20180101|2017-12-19 03:30,19,33.16,33.17,33.12,33.15,279
20180101|2017-12-19 04:00,19,33.15,33.18,33.15,33.15,258
20180101|2017-12-19 04:30,19,33.15,33.16,33.15,33.15,75
20180101|2017-12-19 05:00,19,33.15,33.16,33.15,33.15,116
20180101|2017-12-19 05:30,19,33.15,33.15,33.11,33.12,171
20180101|2017-12-19 06:00,19,33.12,33.13,33.11,33.12,64
20180101|2017-12-19 06:30,19,33.12,33.12,33.1,33.1,171
20180101|2017-12-19 07:00,19,33.11,33.12,33.1,33.12,245
20180101|2017-12-19 07:30,19,33.11,33.13,33.1,33.12,77
20180101|2017-12-19 08:30,19,33.13,33.29,33.13,33.25,2744
20180101|2017-12-19 09:00,19,33.24,33.29,33.19,33.25,2331
20180101|2017-12-19 09:30,19,33.25,33.31,33.22,33.25,1722
20180101|2017-12-19 10:00,19,33.25,33.25,33.12,33.16,1973
20180101|2017-12-19 10:30,19,33.16,33.2,33.13,33.15,691
20180101|2017-12-19 11:00,19,33.15,33.26,33.12,33.25,1093
20180101|2017-12-19 11:30,19,33.25,33.29,33.22,33.26,1051
20180101|2017-12-19 12:00,19,33.26,33.28,33.24,33.25,595
20180101|2017-12-19 12:30,19,33.25,33.29,33.23,33.26,760
20180101|2017-12-19 13:00,19,33.26,33.27,33.18,33.2,2561
20180101|2017-12-19 19:00,20,33.24,33.28,33.22,33.26,914
20180101|2017-12-19 19:30,20,33.26,33.29,33.25,33.28,176
20180101|2017-12-19 20:00,20,33.28,33.3,33.27,33.28,269
20180101|2017-12-19 20:30,20,33.29,33.3,33.28,33.3,320
20180101|2017-12-19 21:00,20,33.29,33.3,33.27,33.29,246
20180101|2017-12-19 21:30,20,33.29,33.29,33.28,33.29,129
20180101|2017-12-19 22:00,20,33.29,33.29,33.28,33.29,150
20180101|2017-12-19 22:30,20,33.29,33.33,33.28,33.33,128
20180101|2017-12-19 23:00,20,33.33,33.33,33.31,33.33,29
20180101|2017-12-19 23:30,20,33.33,33.33,33.31,33.31,177
20180101|2017-12-20 00:00,20,33.31,33.32,33.31,33.32,43
20180101|2017-12-20 00:30,20,33.31,33.33,33.3,33.31,254
20180101|2017-12-20 01:00,20,33.33,33.35,33.31,33.35,200
20180101|2017-12-20 01:30,20,33.34,33.34,33.29,33.29,121
20180101|2017-12-20 02:00,20,33.29,33.29,33.18,33.23,615
20180101|2017-12-20 02:30,20,33.23,33.23,33.19,33.19,37
20180101|2017-12-20 03:00,20,33.19,33.22,33.17,33.21,131
20180101|2017-12-20 03:30,20,33.22,33.22,33.15,33.19,205
20180101|2017-12-20 04:00,20,33.18,33.3,33.17,33.28,253
20180101|2017-12-20 04:30,20,33.28,33.3,33.27,33.29,103
20180101|2017-12-20 05:00,20,33.29,33.33,33.29,33.33,137
20180101|2017-12-20 05:30,20,33.32,33.35,33.32,33.33,32
20180101|2017-12-20 06:00,20,33.33,33.35,33.33,33.33,63
20180101|2017-12-20 06:30,20,33.34,33.35,33.32,33.35,165
20180101|2017-12-20 07:00,20,33.36,33.44,33.34,33.44,699
20180101|2017-12-20 07:30,20,33.44,33.45,33.42,33.44,225
20180101|2017-12-20 08:30,20,33.41,33.48,33.25,33.26,4047
20180101|2017-12-20 09:00,20,33.26,33.26,33.03,33.06,3213
20180101|2017-12-20 09:30,20,33.06,33.09,32.9,32.94,2315
20180101|2017-12-20 10:00,20,32.92,33.05,32.9,33.03,4294
20180101|2017-12-20 10:30,20,33.03,33.14,33.02,33.08,1937
20180101|2017-12-20 11:00,20,33.08,33.11,32.98,32.98,849
20180101|2017-12-20 11:30,20,32.98,32.98,32.95,32.97,640
20180101|2017-12-20 12:00,20,32.97,32.99,32.96,32.97,581
20180101|2017-12-20 12:30,20,32.97,33.03,32.96,32.99,865
20180101|2017-12-20 13:00,20,32.99,33.02,32.89,32.94,2357
20180101|2017-12-20 19:00,21,32.96,33.01,32.9,32.9,447
20180101|2017-12-20 19:30,21,32.9,32.94,32.88,32.93,153
20180101|2017-12-20 20:00,21,32.93,32.95,32.92,32.95,157
20180101|2017-12-20 20:30,21,32.94,32.97,32.94,32.95,245
20180101|2017-12-20 21:00,21,32.94,32.95,32.93,32.93,55
20180101|2017-12-20 21:30,21,32.93,32.93,32.83,32.83,424
20180101|2017-12-20 22:00,21,32.84,32.86,32.84,32.84,32
20180101|2017-12-20 22:30,21,32.83,32.84,32.83,32.84,16
20180101|2017-12-20 23:00,21,32.84,32.85,32.84,32.84,16
20180101|2017-12-20 23:30,21,32.85,32.86,32.84,32.84,70
20180101|2017-12-21 00:00,21,32.84,32.84,32.79,32.8,404
20180101|2017-12-21 00:30,21,32.8,32.81,32.74,32.78,500
20180101|2017-12-21 01:00,21,32.77,32.8,32.75,32.8,54
20180101|2017-12-21 01:30,21,32.8,32.8,32.73,32.75,176
20180101|2017-12-21 02:00,21,32.74,32.75,32.72,32.72,293
20180101|2017-12-21 02:30,21,32.74,32.77,32.72,32.72,339
20180101|2017-12-21 03:00,21,32.74,32.75,32.7,32.7,158
20180101|2017-12-21 03:30,21,32.7,32.74,32.69,32.73,280
20180101|2017-12-21 04:00,21,32.74,32.74,32.66,32.66,172
20180101|2017-12-21 04:30,21,32.67,32.71,32.66,32.71,66
20180101|2017-12-21 05:00,21,32.71,32.74,32.7,32.71,108
20180101|2017-12-21 05:30,21,32.72,32.75,32.71,32.72,60
20180101|2017-12-21 06:00,21,32.71,32.72,32.71,32.72,39
20180101|2017-12-21 06:30,21,32.73,32.73,32.7,32.73,162
20180101|2017-12-21 07:00,21,32.71,32.74,32.65,32.66,444
20180101|2017-12-21 07:30,21,32.67,32.67,32.61,32.62,392
20180101|2017-12-21 08:30,21,32.64,32.64,32.51,32.53,2558
20180101|2017-12-21 09:00,21,32.53,32.76,32.51,32.75,1421
20180101|2017-12-21 09:30,21,32.74,32.86,32.71,32.82,1344
20180101|2017-12-21 10:00,21,32.83,32.87,32.72,32.77,643
20180101|2017-12-21 10:30,21,32.76,32.76,32.66,32.75,603
20180101|2017-12-21 11:00,21,32.74,32.78,32.71,32.74,549
20180101|2017-12-21 11:30,21,32.74,32.75,32.67,32.7,207
20180101|2017-12-21 12:00,21,32.7,32.76,32.68,32.75,330
20180101|2017-12-21 12:30,21,32.75,32.79,32.71,32.78,335
20180101|2017-12-21 13:00,21,32.77,32.77,32.61,32.63,1322
20180101|2017-12-21 19:00,22,32.65,32.65,32.6,32.63,258
20180101|2017-12-21 19:30,22,32.64,32.64,32.62,32.64,16
20180101|2017-12-21 20:00,22,32.63,32.65,32.54,32.56,158
20180101|2017-12-21 20:30,22,32.55,32.58,32.52,32.52,161
20180101|2017-12-21 21:00,22,32.52,32.57,32.52,32.57,90
20180101|2017-12-21 21:30,22,32.57,32.57,32.57,32.57,11
20180101|2017-12-21 22:00,22,32.56,32.56,32.55,32.56,7
20180101|2017-12-21 22:30,22,32.54,32.54,32.54,32.54,5
20180101|2017-12-21 23:00,22,32.54,32.56,32.54,32.56,4
20180101|2017-12-21 23:30,22,32.56,32.62,32.56,32.62,27
20180101|2017-12-22 00:00,22,32.63,32.64,32.62,32.62,29
20180101|2017-12-22 00:30,22,32.62,32.64,32.62,32.62,25
20180101|2017-12-22 01:00,22,32.65,32.68,32.65,32.68,34
20180101|2017-12-22 01:30,22,32.67,32.72,32.66,32.66,64
20180101|2017-12-22 02:00,22,32.63,32.63,32.6,32.63,58
20180101|2017-12-22 02:30,22,32.62,32.62,32.58,32.58,56
20180101|2017-12-22 03:00,22,32.57,32.69,32.57,32.63,74
20180101|2017-12-22 03:30,22,32.67,32.7,32.65,32.7,76
20180101|2017-12-22 04:00,22,32.71,32.78,32.71,32.74,236
20180101|2017-12-22 04:30,22,32.72,32.72,32.67,32.68,44
20180101|2017-12-22 05:00,22,32.68,32.68,32.67,32.68,59
20180101|2017-12-22 05:30,22,32.69,32.71,32.68,32.7,106
20180101|2017-12-22 06:00,22,32.7,32.71,32.69,32.7,176
20180101|2017-12-22 06:30,22,32.69,32.7,32.67,32.68,123
20180101|2017-12-22 07:00,22,32.68,32.68,32.66,32.68,384
20180101|2017-12-22 07:30,22,32.68,32.7,32.67,32.7,28
20180101|2017-12-22 08:30,22,32.72,32.86,32.69,32.71,792
20180101|2017-12-22 09:00,22,32.71,32.72,32.66,32.69,548
20180101|2017-12-22 09:30,22,32.69,32.76,32.67,32.69,409
20180101|2017-12-22 10:00,22,32.68,32.83,32.67,32.82,744
20180101|2017-12-22 10:30,22,32.83,32.83,32.76,32.81,509
20180101|2017-12-22 11:00,22,32.81,32.85,32.78,32.84,157
20180101|2017-12-22 11:30,22,32.85,32.85,32.71,32.74,1037
20180101|2017-12-22 12:00,22,32.74,32.74,32.7,32.71,233
20180101|2017-12-26 08:30,26,32.81,33.24,32.81,33.17,2354
20180101|2017-12-26 09:00,26,33.17,33.18,33.04,33.13,357
20180101|2017-12-26 09:30,26,33.15,33.3,33.12,33.23,774
20180101|2017-12-26 10:00,26,33.23,33.25,33.15,33.15,341
20180101|2017-12-26 10:30,26,33.15,33.27,33.15,33.17,168
20180101|2017-12-26 11:00,26,33.19,33.27,33.15,33.24,264
20180101|2017-12-26 11:30,26,33.24,33.28,33.16,33.28,630
20180101|2017-12-26 12:00,26,33.28,33.33,33.25,33.29,692
20180101|2017-12-26 12:30,26,33.28,33.31,33.24,33.28,851
20180101|2017-12-26 13:00,26,33.29,33.29,33.19,33.23,605
20180101|2017-12-26 19:00,27,33.24,33.3,33.16,33.29,159
20180101|2017-12-26 19:30,27,33.27,33.27,33.24,33.25,12
20180101|2017-12-26 20:00,27,33.24,33.3,33.24,33.29,42
20180101|2017-12-26 20:30,27,33.28,33.3,33.26,33.3,20
20180101|2017-12-26 21:00,27,33.3,33.35,33.3,33.34,79
20180101|2017-12-26 21:30,27,33.34,33.37,33.34,33.35,38
20180101|2017-12-26 22:00,27,33.32,33.32,33.32,33.32,11
20180101|2017-12-26 22:30,27,33.32,33.32,33.29,33.29,18
20180101|2017-12-26 23:30,27,33.3,33.3,33.3,33.3,3
20180101|2017-12-27 00:00,27,33.3,33.31,33.3,33.3,10
20180101|2017-12-27 00:30,27,33.3,33.3,33.27,33.28,25
20180101|2017-12-27 01:00,27,33.28,33.29,33.25,33.25,83
20180101|2017-12-27 01:30,27,33.25,33.28,33.24,33.28,19
20180101|2017-12-27 02:00,27,33.27,33.33,33.27,33.29,18
20180101|2017-12-27 02:30,27,33.27,33.27,33.25,33.26,11
20180101|2017-12-27 03:00,27,33.24,33.26,33.21,33.21,44
20180101|2017-12-27 03:30,27,33.27,33.29,33.27,33.27,22
20180101|2017-12-27 04:00,27,33.3,33.3,33.27,33.27,17
20180101|2017-12-27 04:30,27,33.31,33.32,33.28,33.3,24
20180101|2017-12-27 05:00,27,33.32,33.32,33.32,33.32,6
20180101|2017-12-27 05:30,27,33.31,33.32,33.31,33.32,5
20180101|2017-12-27 06:00,27,33.32,33.33,33.32,33.33,10
20180101|2017-12-27 06:30,27,33.33,33.33,33.29,33.3,32
20180101|2017-12-27 07:00,27,33.29,33.38,33.29,33.34,228
20180101|2017-12-27 07:30,27,33.33,33.34,33.31,33.31,21
20180101|2017-12-27 08:30,27,33.31,33.45,33.27,33.27,1187
20180101|2017-12-27 09:00,27,33.26,33.28,33.13,33.22,562
20180101|2017-12-27 09:30,27,33.24,33.26,33.18,33.2,665
20180101|2017-12-27 10:00,27,33.19,33.25,33.13,33.14,422
20180101|2017-12-27 10:30,27,33.14,33.18,33.12,33.16,91
20180101|2017-12-27 11:00,27,33.17,33.2,33.01,33.05,322
20180101|2017-12-27 11:30,27,33.06,33.14,33.04,33.1,388
20180101|2017-12-27 12:00,27,33.12,33.14,33.07,33.11,92
20180101|2017-12-27 12:30,27,33.12,33.18,33.11,33.13,164
20180101|2017-12-27 13:00,27,33.12,33.14,33.05,33.08,533
20180101|2017-12-27 19:00,28,33.05,33.08,32.92,33.04,98
20180101|2017-12-27 19:30,28,33.06,33.06,33.01,33.01,26
20180101|2017-12-27 20:00,28,33.05,33.06,33.05,33.06,6
20180101|2017-12-27 20:30,28,33.05,33.11,33.04,33.08,20
20180101|2017-12-27 21:00,28,33.07,33.1,33.07,33.1,3
20180101|2017-12-27 21:30,28,33.09,33.09,33.08,33.08,75
20180101|2017-12-27 22:00,28,33.1,33.12,33.1,33.12,37
20180101|2017-12-27 22:30,28,33.12,33.12,33.12,33.12,1
20180101|2017-12-27 23:30,28,33.1,33.12,33.09,33.09,12
20180101|2017-12-28 00:00,28,33.09,33.09,33.09,33.09,1
20180101|2017-12-28 00:30,28,33.09,33.09,33.09,33.09,2
20180101|2017-12-28 01:00,28,33.07,33.07,33.07,33.07,2
20180101|2017-12-28 01:30,28,33.09,33.09,33.04,33.04,6
20180101|2017-12-28 02:00,28,33.03,33.04,33.01,33.04,19
20180101|2017-12-28 02:30,28,33.02,33.02,33.02,33.02,1
20180101|2017-12-28 03:00,28,33.01,33.04,33.01,33.04,2
20180101|2017-12-28 03:30,28,33.05,33.06,33.05,33.06,7
20180101|2017-12-28 04:00,28,33.04,33.04,33.03,33.03,12
20180101|2017-12-28 04:30,28,33.02,33.04,32.98,32.98,10
20180101|2017-12-28 05:00,28,32.98,32.98,32.98,32.98,31
20180101|2017-12-28 05:30,28,32.99,33,32.99,33,4
20180101|2017-12-28 06:00,28,33,33,32.98,32.98,18
20180101|2017-12-28 06:30,28,32.98,32.98,32.87,32.89,56
20180101|2017-12-28 07:00,28,32.95,33,32.95,33,249
20180101|2017-12-28 07:30,28,33,33.04,32.99,32.99,70
20180101|2017-12-28 08:30,28,32.97,33.01,32.86,32.86,318
20180101|2017-12-28 09:00,28,32.88,32.93,32.88,32.91,159
20180101|2017-12-28 09:30,28,32.9,32.96,32.71,32.74,202
20180101|2017-12-28 10:00,28,32.74,32.75,32.57,32.69,416
20180101|2017-12-28 10:30,28,32.67,32.67,32.56,32.56,53
20180101|2017-12-28 11:00,28,32.54,32.56,32.53,32.55,231
20180101|2017-12-28 11:30,28,32.55,32.57,32.54,32.55,142
20180101|2017-12-28 12:00,28,32.55,32.55,32.38,32.38,227
20180101|2017-12-28 12:30,28,32.39,32.42,32.32,32.4,361
20180101|2017-12-28 13:00,28,32.41,32.55,32.41,32.53,589
20180101|2017-12-28 19:00,29,32.48,32.63,32.48,32.63,8
20180101|2017-12-28 20:00,29,32.6,32.61,32.6,32.61,12
20180101|2017-12-28 22:30,29,32.61,32.61,32.61,32.61,3
20180101|2017-12-28 23:30,29,32.67,32.71,32.67,32.69,52
20180101|2017-12-29 00:30,29,32.67,32.67,32.63,32.63,5
20180101|2017-12-29 01:00,29,32.69,32.69,32.69,32.69,2
20180101|2017-12-29 02:00,29,32.65,32.65,32.61,32.61,3
20180101|2017-12-29 03:00,29,32.65,32.65,32.61,32.61,4
20180101|2017-12-29 03:30,29,32.59,32.59,32.59,32.59,1
20180101|2017-12-29 05:00,29,32.64,32.64,32.64,32.64,1
20180101|2017-12-29 06:00,29,32.62,32.63,32.62,32.63,10
20180101|2017-12-29 06:30,29,32.63,32.63,32.61,32.61,3
20180101|2017-12-29 07:00,29,32.53,32.53,32.49,32.5,32
20180101|2017-12-29 07:30,29,32.5,32.5,32.46,32.46,6
20180101|2017-12-29 08:30,29,32.49,32.54,32.44,32.45,60
20180101|2017-12-29 09:00,29,32.44,32.61,32.44,32.61,22
20180101|2017-12-29 09:30,29,32.62,32.75,32.62,32.75,139
20180101|2017-12-29 10:00,29,32.99,33.1,32.99,33.1,72
20180101|2017-12-29 10:30,29,33.1,33.1,33.09,33.1,72
20180101|2017-12-29 11:00,29,33.08,33.08,33.05,33.06,11
20180101|2017-12-29 11:30,29,33.11,33.11,33.11,33.11,3
20180101|2017-12-29 12:30,29,33.15,33.15,33.12,33.15,4
20180101|2017-12-29 13:00,29,33.16,33.16,33.05,33.06,130
20180101|2018-01-02 08:30,2,33.37,33.39,33.28,33.28,43
20180101|2018-01-02 09:00,2,33.25,33.25,33.24,33.24,7
20180101|2018-01-02 09:30,2,33.24,33.27,33.24,33.26,62
20180101|2018-01-02 10:30,2,33.13,33.14,33.1,33.1,10
20180101|2018-01-02 11:00,2,33.13,33.21,33.13,33.18,21
20180101|2018-01-02 11:30,2,33.24,33.24,33.2,33.2,10
20180101|2018-01-02 12:00,2,33.22,33.24,33.18,33.22,65
20180101|2018-01-02 12:30,2,33.21,33.27,33.21,33.27,28
20180101|2018-01-02 13:00,2,33.3,33.39,33.3,33.38,112
20180101|2018-01-02 19:00,3,33.38,33.41,33.38,33.41,25
20180101|2018-01-02 21:00,3,33.44,33.44,33.44,33.44,5
20180101|2018-01-02 21:30,3,33.42,33.42,33.42,33.42,7
20180101|2018-01-02 22:30,3,33.45,33.45,33.45,33.45,8
20180101|2018-01-03 00:00,3,33.45,33.46,33.45,33.46,13
20180101|2018-01-03 02:00,3,33.55,33.55,33.55,33.55,1
20180101|2018-01-03 06:30,3,33.68,33.68,33.68,33.68,7
20180101|2018-01-03 07:00,3,33.7,33.7,33.7,33.7,5
20180101|2018-01-03 07:30,3,33.67,33.67,33.67,33.67,4
20180101|2018-01-03 08:30,3,33.68,33.68,33.68,33.68,8
20180101|2018-01-03 09:00,3,33.64,33.66,33.59,33.59,12
20180101|2018-01-03 10:30,3,33.64,33.7,33.64,33.7,11
20180101|2018-01-03 11:00,3,33.7,33.75,33.7,33.73,17
20180101|2018-01-03 11:30,3,33.68,33.68,33.68,33.68,3
20180101|2018-01-03 12:00,3,33.67,33.67,33.67,33.67,1
20180101|2018-01-03 12:30,3,33.67,33.72,33.67,33.72,14
20180101|2018-01-03 13:00,3,33.73,33.75,33.73,33.75,14
20180101|2018-01-03 19:00,4,33.7,33.7,33.7,33.7,45
20180101|2018-01-04 05:30,4,33.7,33.7,33.7,33.7,3
20180101|2018-01-04 06:30,4,33.66,33.68,33.66,33.67,39
20180101|2018-01-04 08:30,4,33.66,33.67,33.6,33.61,17
20180101|2018-01-04 09:00,4,33.65,33.68,33.65,33.68,7
20180101|2018-01-04 09:30,4,33.62,33.62,33.62,33.62,1
20180101|2018-01-04 10:00,4,33.66,33.66,33.63,33.63,44
20180101|2018-01-04 10:30,4,33.69,33.69,33.68,33.68,2
20180101|2018-01-04 11:00,4,33.63,33.63,33.63,33.63,1
20180101|2018-01-04 11:30,4,33.63,33.7,33.63,33.7,35
20180101|2018-01-04 12:30,4,33.68,33.68,33.68,33.68,5
20180101|2018-01-04 13:00,4,33.75,33.75,33.75,33.75,3
20180101|2018-01-04 19:00,5,33.73,33.73,33.73,33.73,1
20180101|2018-01-05 08:30,5,33.73,33.74,33.66,33.69,70
20180101|2018-01-05 09:30,5,33.69,33.69,33.69,33.69,1
20180101|2018-01-05 10:30,5,33.69,33.69,33.68,33.68,13
20180101|2018-01-05 11:00,5,33.7,33.7,33.7,33.7,2
20180101|2018-01-05 12:00,5,33.73,33.73,33.68,33.68,5
20180101|2018-01-05 12:30,5,33.7,33.74,33.7,33.73,111
20180101|2018-01-05 13:00,5,33.69,33.69,33.69,33.69,1
20180101|2018-01-08 02:30,8,33.51,33.54,33.51,33.54,4
20180101|2018-01-08 03:30,8,33.63,33.63,33.63,33.63,5
20180101|2018-01-08 08:30,8,33.69,33.69,33.62,33.62,58
20180101|2018-01-08 09:00,8,33.3,33.3,33.28,33.28,7
20180101|2018-01-08 10:30,8,33.35,33.35,33.35,33.35,1
20180101|2018-01-08 11:00,8,33.33,33.33,33.3,33.3,4
20180101|2018-01-09 00:30,9,33.43,33.47,33.43,33.47,25
20180101|2018-01-09 08:30,9,33.31,33.34,33.31,33.34,16
20180101|2018-01-09 12:30,9,33.6,33.6,33.54,33.55,23
20180101|2018-01-09 13:00,9,33.53,33.56,33.53,33.56,2
20180101|2018-01-10 04:30,10,33.61,33.61,33.58,33.58,2
20180101|2018-01-10 08:30,10,33.62,33.62,33.62,33.62,10
20180101|2018-01-10 12:00,10,33.21,33.21,33.21,33.21,1
20180101|2018-01-10 19:00,11,33.32,33.32,33.32,33.32,1
20180301|2017-07-28 03:00,28,34.43,34.43,34.43,34.43,1
20180301|2017-07-28 03:30,28,34.42,34.46,34.41,34.46,8
20180301|2017-07-28 04:00,28,34.45,34.45,34.4,34.43,5
20180301|2017-07-28 04:30,28,34.45,34.45,34.43,34.43,3
20180301|2017-07-28 05:00,28,34.38,34.38,34.38,34.38,3
20180301|2017-07-28 05:30,28,34.4,34.42,34.4,34.42,2
20180301|2017-07-28 06:00,28,34.42,34.45,34.42,34.45,2
20180301|2017-07-28 07:00,28,34.41,34.42,34.39,34.4,13
20180301|2017-07-28 07:30,28,34.41,34.41,34.38,34.38,3
20180301|2017-07-28 08:30,28,34.35,34.45,34.35,34.44,48
20180301|2017-07-28 09:00,28,34.43,34.52,34.43,34.52,14
20180301|2017-07-28 09:30,28,34.51,34.52,34.49,34.52,44
20180301|2017-07-28 10:00,28,34.53,34.74,34.53,34.74,89
20180301|2017-07-28 10:30,28,34.75,34.87,34.71,34.87,63
20180301|2017-07-28 11:00,28,34.88,35.79,34.88,35.53,524
20180301|2017-07-28 11:30,28,35.51,35.61,35.39,35.46,195
20180301|2017-07-28 12:00,28,35.42,35.52,35.27,35.42,227
20180301|2017-07-28 12:30,28,35.43,35.48,35.34,35.42,130
20180301|2017-07-28 13:00,28,35.43,35.44,35.19,35.25,351
20180301|2017-07-30 19:00,31,35.27,35.32,34.9,35.07,60
20180301|2017-07-30 19:30,31,35.08,35.11,35.08,35.09,13
20180301|2017-07-30 20:00,31,35.09,35.09,35,35,18
20180301|2017-07-30 20:30,31,35.02,35.06,35.02,35.05,8
20180301|2017-07-30 21:00,31,35.09,35.1,35.09,35.1,2
20180301|2017-07-30 21:30,31,35.1,35.1,35.06,35.09,16
20180301|2017-07-30 22:00,31,35.06,35.09,35.05,35.09,14
20180301|2017-07-31 01:00,31,35.08,35.08,35.08,35.08,7
20180301|2017-07-31 01:30,31,35.11,35.15,35.1,35.15,12
20180301|2017-07-31 02:30,31,35.1,35.15,35.1,35.15,15
20180301|2017-07-31 03:00,31,35.15,35.2,35.15,35.2,12
20180301|2017-07-31 03:30,31,35.16,35.21,35.15,35.15,21
20180301|2017-07-31 04:00,31,35.11,35.13,35.11,35.13,3
20180301|2017-07-31 04:30,31,35.15,35.18,35.1,35.1,28
20180301|2017-07-31 05:00,31,35.05,35.05,35.05,35.05,2
20180301|2017-07-31 05:30,31,35.01,35.01,35.01,35.01,3
20180301|2017-07-31 06:00,31,35,35,34.95,34.99,13
20180301|2017-07-31 06:30,31,35,35.1,35,35.1,24
20180301|2017-07-31 07:00,31,35.1,35.12,35.09,35.11,7
20180301|2017-07-31 07:30,31,35.09,35.09,35.02,35.05,43
20180301|2017-07-31 08:30,31,35.01,35.14,34.99,35.14,93
20180301|2017-07-31 09:00,31,35.14,35.37,35.14,35.29,121
20180301|2017-07-31 09:30,31,35.36,35.36,35.26,35.26,18
20180301|2017-07-31 10:00,31,35.27,35.37,35.22,35.36,31
20180301|2017-07-31 10:30,31,35.43,35.43,35.32,35.41,32
20180301|2017-07-31 11:00,31,35.43,35.45,35.4,35.43,18
20180301|2017-07-31 11:30,31,35.36,35.39,35.3,35.33,19
20180301|2017-07-31 12:00,31,35.3,35.34,35.25,35.28,22
20180301|2017-07-31 12:30,31,35.25,35.4,35.25,35.4,25
20180301|2017-07-31 13:00,31,35.41,35.48,35.33,35.41,84
20180301|2017-07-31 19:00,1,35.13,35.2,35.05,35.18,25
20180301|2017-07-31 19:30,1,35.22,35.27,35.21,35.26,10
20180301|2017-07-31 20:00,1,35.35,35.38,35.25,35.26,11
20180301|2017-07-31 20:30,1,35.32,35.32,35.31,35.32,3
20180301|2017-07-31 21:00,1,35.35,35.35,35.35,35.35,1
20180301|2017-07-31 21:30,1,35.34,35.34,35.32,35.32,4
20180301|2017-07-31 22:00,1,35.33,35.36,35.33,35.33,5
20180301|2017-07-31 22:30,1,35.34,35.34,35.33,35.33,3
20180301|2017-08-01 00:00,1,35.34,35.34,35.31,35.31,3
20180301|2017-08-01 00:30,1,35.29,35.29,35.29,35.29,1
20180301|2017-08-01 01:00,1,35.29,35.29,35.25,35.25,28
20180301|2017-08-01 01:30,1,35.23,35.24,35.23,35.24,2
20180301|2017-08-01 02:00,1,35.26,35.29,35.19,35.2,17
20180301|2017-08-01 02:30,1,35.19,35.24,35.19,35.23,4
20180301|2017-08-01 03:00,1,35.22,35.23,35.21,35.23,29
20180301|2017-08-01 03:30,1,35.2,35.2,35.14,35.14,14
20180301|2017-08-01 04:00,1,35.13,35.17,35.13,35.17,6
20180301|2017-08-01 04:30,1,35.16,35.16,35.16,35.16,5
20180301|2017-08-01 05:30,1,35.03,35.03,35.03,35.03,1
20180301|2017-08-01 06:00,1,35.03,35.1,35.03,35.09,11
20180301|2017-08-01 06:30,1,35.09,35.09,35.06,35.06,8
20180301|2017-08-01 07:00,1,35.04,35.04,35.01,35.01,8
20180301|2017-08-01 08:30,1,35.03,35.05,34.67,34.68,189
20180301|2017-08-01 09:00,1,34.65,34.67,34.58,34.63,202
20180301|2017-08-01 09:30,1,34.64,34.75,34.59,34.74,171
20180301|2017-08-01 10:00,1,34.73,34.76,34.67,34.67,37
20180301|2017-08-01 10:30,1,34.67,34.76,34.62,34.74,28
20180301|2017-08-01 11:00,1,34.74,34.78,34.62,34.62,65
20180301|2017-08-01 11:30,1,34.63,34.66,34.56,34.59,95
20180301|2017-08-01 12:00,1,34.63,34.65,34.58,34.58,131
20180301|2017-08-01 12:30,1,34.58,34.62,34.49,34.49,84
20180301|2017-08-01 13:00,1,34.48,34.59,34.48,34.54,100
20180301|2017-08-01 19:00,2,34.56,34.58,34.51,34.53,20
20180301|2017-08-01 20:00,2,34.63,34.7,34.63,34.66,4
20180301|2017-08-01 21:00,2,34.67,34.67,34.66,34.66,2
20180301|2017-08-01 21:30,2,34.66,34.7,34.66,34.7,7
20180301|2017-08-01 22:00,2,34.7,34.7,34.7,34.7,4
20180301|2017-08-01 23:00,2,34.68,34.68,34.63,34.63,12
20180301|2017-08-01 23:30,2,34.64,34.64,34.64,34.64,20
20180301|2017-08-02 00:30,2,34.7,34.71,34.69,34.71,7
20180301|2017-08-02 01:00,2,34.73,34.79,34.73,34.78,6
20180301|2017-08-02 01:30,2,34.76,34.76,34.74,34.74,3
20180301|2017-08-02 02:00,2,34.73,34.74,34.73,34.74,4
20180301|2017-08-02 02:30,2,34.7,34.7,34.7,34.7,4
20180301|2017-08-02 03:00,2,34.74,34.74,34.74,34.74,2
20180301|2017-08-02 03:30,2,34.75,34.75,34.75,34.75,1
20180301|2017-08-02 04:00,2,34.76,34.76,34.75,34.75,6
20180301|2017-08-02 04:30,2,34.72,34.72,34.72,34.72,7
20180301|2017-08-02 05:00,2,34.7,34.72,34.69,34.72,6
20180301|2017-08-02 05:30,2,34.76,34.76,34.75,34.76,4
20180301|2017-08-02 06:00,2,34.73,34.73,34.72,34.72,5
20180301|2017-08-02 06:30,2,34.72,34.74,34.72,34.73,11
20180301|2017-08-02 07:00,2,34.72,34.74,34.72,34.72,19
20180301|2017-08-02 07:30,2,34.73,34.77,34.72,34.77,28
20180301|2017-08-02 08:30,2,34.81,34.83,34.7,34.72,149
20180301|2017-08-02 09:00,2,34.77,34.8,34.67,34.69,63
20180301|2017-08-02 09:30,2,34.64,34.79,34.63,34.77,49
20180301|2017-08-02 10:00,2,34.78,34.84,34.77,34.8,16
20180301|2017-08-02 10:30,2,34.78,34.82,34.77,34.79,20
20180301|2017-08-02 11:00,2,34.77,34.77,34.66,34.7,93
20180301|2017-08-02 11:30,2,34.72,34.73,34.58,34.65,151
20180301|2017-08-02 12:00,2,34.67,34.76,34.64,34.76,80
20180301|2017-08-02 12:30,2,34.78,34.81,34.74,34.79,21
20180301|2017-08-02 13:00,2,34.8,34.86,34.76,34.78,215
20180301|2017-08-02 19:00,3,34.77,34.77,34.76,34.76,2
20180301|2017-08-02 20:00,3,34.82,34.82,34.79,34.79,2
20180301|2017-08-02 20:30,3,34.71,34.72,34.71,34.72,2
20180301|2017-08-02 21:30,3,34.76,34.76,34.76,34.76,1
20180301|2017-08-02 22:00,3,34.78,34.78,34.75,34.75,3
20180301|2017-08-02 23:30,3,34.72,34.73,34.72,34.73,4
20180301|2017-08-03 01:00,3,34.71,34.71,34.45,34.45,48
20180301|2017-08-03 01:30,3,34.47,34.47,34.43,34.43,5
20180301|2017-08-03 02:00,3,34.38,34.46,34.38,34.45,7
20180301|2017-08-03 02:30,3,34.37,34.37,34.37,34.37,1
20180301|2017-08-03 03:00,3,34.37,34.37,34.37,34.37,11
20180301|2017-08-03 03:30,3,34.39,34.42,34.39,34.42,3
20180301|2017-08-03 04:00,3,34.44,34.44,34.38,34.38,28
20180301|2017-08-03 04:30,3,34.38,34.38,34.3,34.3,32
20180301|2017-08-03 05:00,3,34.27,34.3,34.16,34.3,135
20180301|2017-08-03 05:30,3,34.33,34.33,34.33,34.33,1
20180301|2017-08-03 06:00,3,34.29,34.29,34.25,34.25,51
20180301|2017-08-03 06:30,3,34.24,34.26,34.24,34.26,2
20180301|2017-08-03 07:00,3,34.28,34.28,34.18,34.26,67
20180301|2017-08-03 07:30,3,34.26,34.33,34.23,34.29,36
20180301|2017-08-03 08:30,3,34.29,34.33,34.2,34.27,295
20180301|2017-08-03 09:00,3,34.29,34.29,34.13,34.14,262
20180301|2017-08-03 09:30,3,34.14,34.26,34.07,34.22,264
20180301|2017-08-03 10:00,3,34.23,34.35,34.22,34.28,118
20180301|2017-08-03 10:30,3,34.23,34.24,34.16,34.16,24
20180301|2017-08-03 11:00,3,34.18,34.18,34.06,34.06,74
20180301|2017-08-03 11:30,3,34.06,34.12,33.97,33.98,345
20180301|2017-08-03 12:00,3,33.96,34.04,33.9,33.96,160
20180301|2017-08-03 12:30,3,33.94,34,33.93,33.98,165
20180301|2017-08-03 13:00,3,33.99,34.13,33.98,34.06,325
20180301|2017-08-03 19:00,4,33.91,34.03,33.91,33.91,8
20180301|2017-08-03 19:30,4,33.93,33.93,33.91,33.91,2
20180301|2017-08-03 20:00,4,33.99,34.06,33.99,34.05,3
20180301|2017-08-03 20:30,4,34.07,34.09,34.06,34.09,7
20180301|2017-08-03 21:00,4,34.1,34.19,34.1,34.19,12
20180301|2017-08-03 22:00,4,34.11,34.11,34.11,34.11,1
20180301|2017-08-03 22:30,4,34.05,34.05,34.03,34.03,6
20180301|2017-08-03 23:00,4,34.12,34.13,34.12,34.13,3
20180301|2017-08-03 23:30,4,34.1,34.1,34.1,34.1,1
20180301|2017-08-04 01:00,4,34.1,34.1,34.1,34.1,1
20180301|2017-08-04 01:30,4,34.12,34.12,34.1,34.11,7
20180301|2017-08-04 02:00,4,34.11,34.13,34.11,34.13,3
20180301|2017-08-04 02:30,4,34.09,34.09,34.09,34.09,1
20180301|2017-08-04 03:00,4,34.06,34.06,34,34.01,6
20180301|2017-08-04 03:30,4,34.04,34.09,34.04,34.09,8
20180301|2017-08-04 04:00,4,34.1,34.1,34.1,34.1,3
20180301|2017-08-04 04:30,4,34.09,34.14,34.09,34.12,55
20180301|2017-08-04 05:00,4,34.11,34.2,34.1,34.19,29
20180301|2017-08-04 05:30,4,34.19,34.2,34.14,34.14,45
20180301|2017-08-04 06:00,4,34.12,34.15,34.12,34.13,16
20180301|2017-08-04 06:30,4,34.12,34.12,34.05,34.06,28
20180301|2017-08-04 07:00,4,34.05,34.25,34.05,34.22,39
20180301|2017-08-04 07:30,4,34.21,34.23,34.14,34.14,94
20180301|2017-08-04 08:30,4,34.14,34.31,34.11,34.29,157
20180301|2017-08-04 09:00,4,34.32,34.32,34.22,34.3,56
20180301|2017-08-04 09:30,4,34.29,34.43,34.29,34.37,82
20180301|2017-08-04 10:00,4,34.36,34.43,34.31,34.32,88
20180301|2017-08-04 10:30,4,34.31,34.32,34.24,34.27,55
20180301|2017-08-04 11:00,4,34.26,34.26,34.23,34.25,14
20180301|2017-08-04 11:30,4,34.24,34.25,34.22,34.25,29
20180301|2017-08-04 12:00,4,34.27,34.27,34.24,34.26,13
20180301|2017-08-04 12:30,4,34.31,34.31,34.29,34.31,8
20180301|2017-08-04 13:00,4,34.28,34.37,34.25,34.3,506
20180301|2017-08-06 19:00,7,34.26,34.31,34.2,34.31,28
20180301|2017-08-06 19:30,7,34.33,34.33,34.33,34.33,1
20180301|2017-08-06 20:00,7,34.32,34.38,34.26,34.33,15
20180301|2017-08-06 20:30,7,34.38,34.39,34.35,34.35,5
20180301|2017-08-06 22:00,7,34.32,34.32,34.23,34.23,4
20180301|2017-08-06 22:30,7,34.26,34.28,34.22,34.22,26
20180301|2017-08-07 00:30,7,34.23,34.23,34.23,34.23,1
20180301|2017-08-07 01:30,7,34.21,34.21,34.21,34.21,2
20180301|2017-08-07 02:00,7,34.24,34.24,34.24,34.24,3
20180301|2017-08-07 02:30,7,34.21,34.21,34.08,34.08,11
20180301|2017-08-07 03:30,7,34.06,34.06,34.02,34.02,6
20180301|2017-08-07 04:00,7,34.04,34.1,34.04,34.07,7
20180301|2017-08-07 05:00,7,34.05,34.07,34.05,34.07,88
20180301|2017-08-07 05:30,7,34.07,34.07,34.06,34.07,182
20180301|2017-08-07 06:00,7,34.07,34.07,33.97,34.07,73
20180301|2017-08-07 06:30,7,34.05,34.05,34.04,34.04,4
20180301|2017-08-07 07:00,7,34.05,34.06,34.02,34.06,14
20180301|2017-08-07 07:30,7,34.07,34.07,34.03,34.04,11
20180301|2017-08-07 08:30,7,34.17,34.18,34.01,34.03,117
20180301|2017-08-07 09:00,7,34.13,34.13,34.06,34.08,14
20180301|2017-08-07 09:30,7,34.07,34.07,33.97,34,89
20180301|2017-08-07 10:00,7,34.02,34.02,33.93,33.97,28
20180301|2017-08-07 10:30,7,33.95,34.11,33.94,34.11,69
20180301|2017-08-07 11:00,7,34.08,34.14,34.08,34.11,9
20180301|2017-08-07 11:30,7,34.04,34.08,34.03,34.08,26
20180301|2017-08-07 12:00,7,34.04,34.13,34.04,34.12,15
20180301|2017-08-07 12:30,7,34.13,34.24,34.13,34.23,40
20180301|2017-08-07 13:00,7,34.27,34.28,34.19,34.21,68
20180301|2017-08-07 19:00,8,34.23,34.23,34.14,34.2,28
20180301|2017-08-07 19:30,8,34.22,34.22,34.22,34.22,3
20180301|2017-08-07 20:00,8,34.28,34.34,34.28,34.34,5
20180301|2017-08-07 20:30,8,34.38,34.39,34.37,34.39,9
20180301|2017-08-07 21:00,8,34.41,34.41,34.38,34.41,4
20180301|2017-08-07 21:30,8,34.39,34.4,34.38,34.4,7
20180301|2017-08-07 22:00,8,34.44,34.44,34.35,34.35,2
20180301|2017-08-07 23:00,8,34.37,34.37,34.37,34.37,1
20180301|2017-08-08 00:00,8,34.38,34.38,34.38,34.38,3
20180301|2017-08-08 00:30,8,34.39,34.47,34.39,34.47,4
20180301|2017-08-08 01:00,8,34.54,34.55,34.54,34.55,2
20180301|2017-08-08 01:30,8,34.58,34.58,34.57,34.57,3
20180301|2017-08-08 02:00,8,34.56,34.56,34.49,34.49,7
20180301|2017-08-08 02:30,8,34.5,34.51,34.5,34.51,3
20180301|2017-08-08 03:00,8,34.49,34.5,34.49,34.5,2
20180301|2017-08-08 04:00,8,34.55,34.55,34.53,34.53,2
20180301|2017-08-08 04:30,8,34.54,34.54,34.54,34.54,1
20180301|2017-08-08 05:30,8,34.51,34.51,34.5,34.5,6
20180301|2017-08-08 06:30,8,34.52,34.52,34.52,34.52,2
20180301|2017-08-08 07:00,8,34.52,34.52,34.5,34.52,9
20180301|2017-08-08 07:30,8,34.51,34.52,34.51,34.52,2
20180301|2017-08-08 08:30,8,34.49,34.56,34.47,34.49,68
20180301|2017-08-08 09:00,8,34.56,34.77,34.56,34.65,42
20180301|2017-08-08 09:30,8,34.72,34.72,34.62,34.64,60
20180301|2017-08-08 10:00,8,34.66,34.7,34.6,34.6,19
20180301|2017-08-08 10:30,8,34.6,34.61,34.53,34.56,31
20180301|2017-08-08 11:00,8,34.55,34.61,34.52,34.53,62
20180301|2017-08-08 11:30,8,34.51,34.61,34.51,34.57,29
20180301|2017-08-08 12:00,8,34.56,34.61,34.51,34.54,19
20180301|2017-08-08 12:30,8,34.54,34.58,34.51,34.57,22
20180301|2017-08-08 13:00,8,34.55,34.55,34.43,34.5,186
20180301|2017-08-08 19:00,9,34.59,34.6,34.57,34.59,9
20180301|2017-08-08 19:30,9,34.58,34.58,34.58,34.58,2
20180301|2017-08-08 21:00,9,34.64,34.64,34.64,34.64,1
20180301|2017-08-08 22:30,9,34.58,34.58,34.58,34.58,1
20180301|2017-08-09 01:00,9,34.63,34.66,34.62,34.66,6
20180301|2017-08-09 01:30,9,34.72,34.72,34.69,34.71,5
20180301|2017-08-09 02:00,9,34.72,34.72,34.68,34.68,2
20180301|2017-08-09 03:00,9,34.71,34.71,34.64,34.64,10
20180301|2017-08-09 03:30,9,34.64,34.64,34.64,34.64,1
20180301|2017-08-09 04:30,9,34.64,34.64,34.63,34.63,2
20180301|2017-08-09 05:00,9,34.62,34.62,34.62,34.62,1
20180301|2017-08-09 06:00,9,34.65,34.65,34.65,34.65,3
20180301|2017-08-09 07:00,9,34.62,34.65,34.62,34.65,2
20180301|2017-08-09 08:30,9,34.69,34.69,34.59,34.59,22
20180301|2017-08-09 09:00,9,34.56,34.6,34.48,34.5,36
20180301|2017-08-09 09:30,9,34.44,34.45,34.4,34.45,31
20180301|2017-08-09 10:00,9,34.5,34.51,34.5,34.51,6
20180301|2017-08-09 10:30,9,34.53,34.53,34.5,34.5,2
20180301|2017-08-09 11:00,9,34.46,34.56,34.45,34.55,24
20180301|2017-08-09 11:30,9,34.53,34.61,34.52,34.61,51
20180301|2017-08-09 12:00,9,34.64,34.67,34.62,34.66,26
20180301|2017-08-09 12:30,9,34.66,34.86,34.66,34.85,145
20180301|2017-08-09 13:00,9,34.84,34.89,34.78,34.84,170
20180301|2017-08-09 19:00,10,34.86,34.87,34.82,34.87,8
20180301|2017-08-09 19:30,10,34.82,34.82,34.82,34.82,1
20180301|2017-08-09 20:00,10,34.81,34.85,34.81,34.81,5
20180301|2017-08-09 20:30,10,34.82,34.92,34.82,34.92,5
20180301|2017-08-09 21:00,10,34.91,34.91,34.87,34.88,20
20180301|2017-08-09 21:30,10,34.88,34.9,34.88,34.9,2
20180301|2017-08-09 22:00,10,34.84,34.84,34.79,34.79,2
20180301|2017-08-09 22:30,10,34.81,34.81,34.81,34.81,1
20180301|2017-08-09 23:30,10,34.84,34.84,34.72,34.72,19
20180301|2017-08-10 00:30,10,34.7,34.72,34.7,34.72,2
20180301|2017-08-10 01:00,10,34.73,34.8,34.73,34.79,7
20180301|2017-08-10 01:30,10,34.83,34.94,34.83,34.88,12
20180301|2017-08-10 02:00,10,34.94,34.94,34.94,34.94,2
20180301|2017-08-10 02:30,10,34.97,34.97,34.97,34.97,2
20180301|2017-08-10 03:30,10,34.92,34.92,34.92,34.92,1
20180301|2017-08-10 04:30,10,34.95,34.97,34.95,34.97,2
20180301|2017-08-10 05:00,10,34.97,34.98,34.94,34.95,11
20180301|2017-08-10 05:30,10,34.96,34.96,34.93,34.94,7
20180301|2017-08-10 06:00,10,34.92,34.94,34.92,34.94,18
20180301|2017-08-10 06:30,10,34.97,34.99,34.97,34.99,3
20180301|2017-08-10 07:00,10,35,35,35,35,1
20180301|2017-08-10 07:30,10,35.01,35.01,34.97,34.97,6
20180301|2017-08-10 08:30,10,35.01,35.34,34.99,35.28,309
20180301|2017-08-10 09:00,10,35.28,35.32,35.2,35.28,23
20180301|2017-08-10 09:30,10,35.26,35.37,35.26,35.29,42
20180301|2017-08-10 10:00,10,35.3,35.41,35.26,35.41,37
20180301|2017-08-10 10:30,10,35.39,35.4,35.26,35.26,79
20180301|2017-08-10 11:00,10,35.29,35.38,34.31,34.53,674
20180301|2017-08-10 11:30,10,34.52,34.6,34.33,34.43,141
20180301|2017-08-10 12:00,10,34.43,34.43,34.3,34.31,143
20180301|2017-08-10 12:30,10,34.3,34.34,34.18,34.26,216
20180301|2017-08-10 13:00,10,34.27,34.49,34.27,34.43,183
20180301|2017-08-10 19:00,11,34.43,34.45,34.4,34.43,21
20180301|2017-08-10 19:30,11,34.44,34.44,34.44,34.44,5
20180301|2017-08-10 20:00,11,34.52,34.64,34.51,34.58,56
20180301|2017-08-10 20:30,11,34.64,34.69,34.61,34.65,15
20180301|2017-08-10 21:00,11,34.62,34.62,34.59,34.59,3
20180301|2017-08-10 22:00,11,34.43,34.43,34.43,34.43,7
20180301|2017-08-10 23:00,11,34.49,34.49,34.49,34.49,6
20180301|2017-08-10 23:30,11,34.43,34.43,34.42,34.42,2
20180301|2017-08-11 00:00,11,34.41,34.41,34.41,34.41,1
20180301|2017-08-11 00:30,11,34.38,34.58,34.35,34.58,8
20180301|2017-08-11 01:00,11,34.54,34.54,34.51,34.51,2
20180301|2017-08-11 01:30,11,34.47,34.47,34.38,34.38,66
20180301|2017-08-11 02:00,11,34.39,34.41,34.3,34.3,77
20180301|2017-08-11 02:30,11,34.28,34.33,34.25,34.33,31
20180301|2017-08-11 03:00,11,34.3,34.39,34.3,34.37,76
20180301|2017-08-11 03:30,11,34.35,34.5,34.35,34.44,82
20180301|2017-08-11 04:00,11,34.43,34.45,34.39,34.45,128
20180301|2017-08-11 04:30,11,34.5,34.62,34.49,34.61,89
20180301|2017-08-11 05:00,11,34.63,34.67,34.59,34.64,49
20180301|2017-08-11 05:30,11,34.64,34.65,34.6,34.64,21
20180301|2017-08-11 06:00,11,34.64,34.64,34.6,34.64,35
20180301|2017-08-11 06:30,11,34.64,34.65,34.62,34.65,34
20180301|2017-08-11 07:00,11,34.66,34.72,34.63,34.7,72
20180301|2017-08-11 07:30,11,34.69,34.7,34.69,34.7,48
20180301|2017-08-11 08:30,11,34.64,34.69,34.49,34.49,257
20180301|2017-08-11 09:00,11,34.48,34.58,34.4,34.42,161
20180301|2017-08-11 09:30,11,34.43,34.59,34.38,34.42,180
20180301|2017-08-11 10:00,11,34.39,34.47,34.35,34.38,187
20180301|2017-08-11 10:30,11,34.36,34.39,34.3,34.32,120
20180301|2017-08-11 11:00,11,34.35,34.4,34.31,34.31,114
20180301|2017-08-11 11:30,11,34.29,34.3,34.2,34.3,89
20180301|2017-08-11 12:00,11,34.29,34.31,34.21,34.26,95
20180301|2017-08-11 12:30,11,34.25,34.32,34.24,34.3,23
20180301|2017-08-11 13:00,11,34.27,34.35,34.19,34.24,218
20180301|2017-08-13 19:00,14,34.11,34.19,34.04,34.15,75
20180301|2017-08-13 19:30,14,34.15,34.15,34.12,34.12,4
20180301|2017-08-13 20:00,14,34.12,34.2,34.12,34.2,13
20180301|2017-08-13 21:00,14,34.24,34.29,34.24,34.27,15
20180301|2017-08-13 22:00,14,34.28,34.28,34.28,34.28,1
20180301|2017-08-13 22:30,14,34.3,34.3,34.29,34.29,3
20180301|2017-08-13 23:00,14,34.25,34.25,34.25,34.25,16
20180301|2017-08-13 23:30,14,34.25,34.25,34.24,34.24,8
20180301|2017-08-14 00:30,14,34.25,34.4,34.25,34.4,36
20180301|2017-08-14 01:00,14,34.41,34.41,34.37,34.37,2
20180301|2017-08-14 01:30,14,34.34,34.35,34.31,34.32,12
20180301|2017-08-14 02:00,14,34.32,34.33,34.32,34.33,4
20180301|2017-08-14 02:30,14,34.33,34.36,34.33,34.36,2
20180301|2017-08-14 03:00,14,34.38,34.38,34.26,34.26,16
20180301|2017-08-14 03:30,14,34.19,34.19,34.17,34.17,4
20180301|2017-08-14 04:00,14,34.19,34.21,34.12,34.12,5
20180301|2017-08-14 04:30,14,34.1,34.1,34.09,34.09,8
20180301|2017-08-14 05:00,14,34.07,34.08,34.05,34.05,16
20180301|2017-08-14 05:30,14,34.05,34.07,34.04,34.04,9
20180301|2017-08-14 06:00,14,34.04,34.09,34.04,34.09,10
20180301|2017-08-14 06:30,14,34.08,34.11,34.08,34.11,7
20180301|2017-08-14 07:00,14,34.13,34.15,34.05,34.06,40
20180301|2017-08-14 07:30,14,34.05,34.13,34.05,34.11,15
20180301|2017-08-14 08:30,14,34.09,34.11,33.87,33.87,222
20180301|2017-08-14 09:00,14,33.85,33.86,33.77,33.78,84
20180301|2017-08-14 09:30,14,33.8,33.81,33.77,33.81,15
20180301|2017-08-14 10:00,14,33.79,33.8,33.75,33.78,63
20180301|2017-08-14 10:30,14,33.75,33.75,33.65,33.68,113
20180301|2017-08-14 11:00,14,33.67,33.78,33.65,33.77,137
20180301|2017-08-14 11:30,14,33.74,33.74,33.7,33.72,21
20180301|2017-08-14 12:00,14,33.72,33.93,33.72,33.93,72
20180301|2017-08-14 12:30,14,33.91,33.93,33.89,33.9,23
20180301|2017-08-14 13:00,14,33.89,34.14,33.89,34.01,188
20180301|2017-08-14 19:00,15,33.97,34,33.95,34,9
20180301|2017-08-14 19:30,15,33.99,33.99,33.99,33.99,1
20180301|2017-08-14 20:00,15,34.01,34.01,33.96,34.01,17
20180301|2017-08-14 20:30,15,34.01,34.03,34.01,34.03,4
20180301|2017-08-14 21:30,15,34.05,34.05,34,34,10
20180301|2017-08-14 22:00,15,34,34,33.96,33.98,26
20180301|2017-08-14 22:30,15,33.98,33.98,33.96,33.96,4
20180301|2017-08-14 23:30,15,33.94,33.94,33.94,33.94,2
20180301|2017-08-15 00:00,15,33.94,33.94,33.94,33.94,4
20180301|2017-08-15 00:30,15,33.93,33.93,33.92,33.92,2
20180301|2017-08-15 01:00,15,33.91,33.96,33.9,33.95,40
20180301|2017-08-15 01:30,15,33.96,33.96,33.94,33.94,16
20180301|2017-08-15 02:00,15,33.99,34,33.97,33.97,8
20180301|2017-08-15 02:30,15,33.98,33.98,33.97,33.97,2
20180301|2017-08-15 03:00,15,33.97,33.97,33.97,33.97,4
20180301|2017-08-15 03:30,15,33.97,33.97,33.92,33.92,3
20180301|2017-08-15 04:00,15,33.93,33.93,33.88,33.89,4
20180301|2017-08-15 04:30,15,33.88,33.93,33.88,33.93,9
20180301|2017-08-15 05:00,15,33.91,33.91,33.89,33.89,5
20180301|2017-08-15 05:30,15,33.89,33.89,33.8,33.8,22
20180301|2017-08-15 06:00,15,33.8,33.84,33.8,33.81,25
20180301|2017-08-15 06:30,15,33.83,33.83,33.8,33.8,4
20180301|2017-08-15 07:00,15,33.84,33.84,33.83,33.83,2
20180301|2017-08-15 07:30,15,33.75,33.75,33.75,33.75,1
20180301|2017-08-15 08:30,15,33.81,33.81,33.49,33.58,700
20180301|2017-08-15 09:00,15,33.59,33.69,33.55,33.64,25
20180301|2017-08-15 09:30,15,33.58,33.58,33.51,33.52,23
20180301|2017-08-15 10:00,15,33.5,33.55,33.47,33.55,50
20180301|2017-08-15 10:30,15,33.54,33.54,33.44,33.52,85
20180301|2017-08-15 11:00,15,33.52,33.61,33.52,33.58,52
20180301|2017-08-15 11:30,15,33.55,33.57,33.48,33.51,86
20180301|2017-08-15 12:00,15,33.53,33.54,33.46,33.5,137
20180301|2017-08-15 12:30,15,33.47,33.52,33.38,33.39,168
20180301|2017-08-15 13:00,15,33.38,33.41,33.32,33.39,284
20180301|2017-08-15 19:00,16,33.38,33.38,33.28,33.28,51
20180301|2017-08-15 19:30,16,33.3,33.31,33.3,33.3,3
20180301|2017-08-15 20:00,16,33.36,33.36,33.28,33.29,21
20180301|2017-08-15 20:30,16,33.29,33.32,33.29,33.32,5
20180301|2017-08-15 21:00,16,33.3,33.3,33.3,33.3,1
20180301|2017-08-15 21:30,16,33.31,33.31,33.31,33.31,1
20180301|2017-08-15 22:30,16,33.34,33.35,33.34,33.35,3
20180301|2017-08-15 23:00,16,33.35,33.36,33.35,33.36,3
20180301|2017-08-15 23:30,16,33.38,33.39,33.37,33.37,3
20180301|2017-08-16 00:00,16,33.37,33.37,33.36,33.36,2
20180301|2017-08-16 00:30,16,33.39,33.39,33.39,33.39,1
20180301|2017-08-16 01:00,16,33.39,33.39,33.36,33.36,6
20180301|2017-08-16 01:30,16,33.37,33.4,33.37,33.4,52
20180301|2017-08-16 02:00,16,33.42,33.42,33.42,33.42,43
20180301|2017-08-16 02:30,16,33.47,33.55,33.47,33.55,4
20180301|2017-08-16 03:00,16,33.54,33.64,33.54,33.62,9
20180301|2017-08-16 03:30,16,33.59,33.61,33.59,33.61,5
20180301|2017-08-16 04:00,16,33.63,33.63,33.6,33.6,5
20180301|2017-08-16 04:30,16,33.63,33.63,33.63,33.63,3
20180301|2017-08-16 05:00,16,33.56,33.56,33.55,33.55,3
20180301|2017-08-16 05:30,16,33.55,33.56,33.55,33.56,2
20180301|2017-08-16 06:30,16,33.57,33.61,33.57,33.61,10
20180301|2017-08-16 07:00,16,33.58,33.58,33.55,33.55,3
20180301|2017-08-16 07:30,16,33.55,33.55,33.52,33.52,4
20180301|2017-08-16 08:30,16,33.49,33.52,33.33,33.38,37
20180301|2017-08-16 09:00,16,33.45,33.45,33.43,33.44,11
20180301|2017-08-16 09:30,16,33.4,33.48,33.37,33.46,21
20180301|2017-08-16 10:00,16,33.43,33.44,33.36,33.36,17
20180301|2017-08-16 10:30,16,33.39,33.58,33.39,33.46,359
20180301|2017-08-16 11:00,16,33.47,33.49,33.42,33.43,60
20180301|2017-08-16 11:30,16,33.41,33.48,33.37,33.47,35
20180301|2017-08-16 12:00,16,33.53,33.64,33.53,33.57,30
20180301|2017-08-16 12:30,16,33.54,33.55,33.49,33.51,34
20180301|2017-08-16 13:00,16,33.5,33.58,33.49,33.54,121
20180301|2017-08-16 19:00,17,33.56,33.6,33.56,33.6,3
20180301|2017-08-16 19:30,17,33.6,33.6,33.6,33.6,2
20180301|2017-08-16 20:00,17,33.59,33.68,33.58,33.65,25
20180301|2017-08-16 21:00,17,33.7,33.71,33.7,33.71,2
20180301|2017-08-16 21:30,17,33.71,33.75,33.71,33.75,4
20180301|2017-08-16 22:00,17,33.71,33.71,33.71,33.71,1
20180301|2017-08-16 23:00,17,33.67,33.67,33.65,33.65,7
20180301|2017-08-16 23:30,17,33.65,33.65,33.63,33.63,4
20180301|2017-08-17 00:30,17,33.59,33.59,33.59,33.59,1
20180301|2017-08-17 01:30,17,33.6,33.68,33.6,33.68,11
20180301|2017-08-17 02:00,17,33.68,33.68,33.64,33.67,13
20180301|2017-08-17 02:30,17,33.67,33.67,33.65,33.65,7
20180301|2017-08-17 03:00,17,33.71,33.73,33.71,33.73,4
20180301|2017-08-17 03:30,17,33.73,33.77,33.7,33.73,13
20180301|2017-08-17 04:00,17,33.7,33.7,33.7,33.7,1
20180301|2017-08-17 04:30,17,33.67,33.67,33.67,33.67,1
20180301|2017-08-17 05:30,17,33.68,33.7,33.67,33.68,12
20180301|2017-08-17 06:00,17,33.68,33.71,33.68,33.7,12
20180301|2017-08-17 06:30,17,33.7,33.71,33.7,33.71,8
20180301|2017-08-17 07:00,17,33.72,33.73,33.65,33.65,14
20180301|2017-08-17 07:30,17,33.66,33.66,33.63,33.63,21
20180301|2017-08-17 08:30,17,33.65,33.74,33.62,33.66,151
20180301|2017-08-17 09:00,17,33.72,33.86,33.72,33.82,24
20180301|2017-08-17 09:30,17,33.83,33.85,33.79,33.82,180
20180301|2017-08-17 10:00,17,33.79,33.79,33.76,33.78,7
20180301|2017-08-17 10:30,17,33.74,33.75,33.7,33.7,61
20180301|2017-08-17 11:00,17,33.69,33.76,33.68,33.76,20
20180301|2017-08-17 11:30,17,33.75,33.79,33.75,33.76,15
20180301|2017-08-17 12:00,17,33.83,33.9,33.83,33.88,43
20180301|2017-08-17 12:30,17,33.89,33.93,33.84,33.93,91
20180301|2017-08-17 13:00,17,33.92,34.02,33.86,33.86,117
20180301|2017-08-17 19:00,18,33.88,33.92,33.85,33.91,11
20180301|2017-08-17 19:30,18,33.9,33.98,33.9,33.97,50
20180301|2017-08-17 20:00,18,33.89,33.89,33.89,33.89,2
20180301|2017-08-17 20:30,18,33.89,33.91,33.88,33.88,4
20180301|2017-08-17 21:00,18,33.89,33.89,33.89,33.89,1
20180301|2017-08-17 21:30,18,33.86,33.89,33.85,33.86,6
20180301|2017-08-17 22:00,18,33.85,33.85,33.82,33.82,14
20180301|2017-08-18 00:30,18,33.98,33.98,33.96,33.96,5
20180301|2017-08-18 01:00,18,33.96,33.98,33.94,33.94,5
20180301|2017-08-18 01:30,18,33.96,34,33.94,34,28
20180301|2017-08-18 02:00,18,34,34.02,33.98,33.99,39
20180301|2017-08-18 03:30,18,33.95,33.95,33.95,33.95,2
20180301|2017-08-18 05:00,18,33.96,33.96,33.92,33.93,4
20180301|2017-08-18 05:30,18,33.93,33.94,33.91,33.94,16
20180301|2017-08-18 06:00,18,33.95,33.96,33.94,33.95,27
20180301|2017-08-18 06:30,18,33.95,34.01,33.95,33.99,20
20180301|2017-08-18 07:00,18,33.97,34.01,33.97,33.99,9
20180301|2017-08-18 08:30,18,33.9,34.41,33.89,34.4,176
20180301|2017-08-18 09:00,18,34.4,34.47,34.22,34.27,110
20180301|2017-08-18 09:30,18,34.26,34.35,34.2,34.35,68
20180301|2017-08-18 10:00,18,34.32,34.37,34.29,34.29,173
20180301|2017-08-18 10:30,18,34.31,34.42,34.3,34.39,168
20180301|2017-08-18 11:00,18,34.34,34.46,34.33,34.4,27
20180301|2017-08-18 11:30,18,34.39,34.41,34.33,34.33,102
20180301|2017-08-18 12:00,18,34.32,34.32,34.23,34.31,36
20180301|2017-08-18 12:30,18,34.27,34.3,34.23,34.3,44
20180301|2017-08-18 13:00,18,34.29,34.45,34.29,34.43,578
20180301|2017-08-20 19:00,21,34.34,34.37,34.2,34.37,70
20180301|2017-08-20 19:30,21,34.39,34.41,34.39,34.41,10
20180301|2017-08-20 20:00,21,34.36,34.39,34.36,34.38,18
20180301|2017-08-20 20:30,21,34.34,34.35,34.34,34.34,3
20180301|2017-08-20 21:30,21,34.32,34.32,34.31,34.31,16
20180301|2017-08-20 22:00,21,34.38,34.38,34.36,34.36,5
20180301|2017-08-20 22:30,21,34.31,34.31,34.31,34.31,65
20180301|2017-08-20 23:30,21,34.35,34.36,34.35,34.36,2
20180301|2017-08-21 01:00,21,34.34,34.4,34.34,34.37,17
20180301|2017-08-21 01:30,21,34.37,34.41,34.37,34.37,14
20180301|2017-08-21 02:00,21,34.39,34.39,34.31,34.31,5
20180301|2017-08-21 02:30,21,34.3,34.34,34.3,34.33,7
20180301|2017-08-21 03:00,21,34.34,34.34,34.3,34.32,27
20180301|2017-08-21 03:30,21,34.28,34.36,34.28,34.36,9
20180301|2017-08-21 04:00,21,34.35,34.35,34.31,34.31,13
20180301|2017-08-21 04:30,21,34.39,34.43,34.39,34.43,12
20180301|2017-08-21 05:00,21,34.39,34.39,34.39,34.39,3
20180301|2017-08-21 05:30,21,34.39,34.39,34.38,34.38,43
20180301|2017-08-21 07:00,21,34.4,34.45,34.4,34.44,47
20180301|2017-08-21 07:30,21,34.45,34.47,34.42,34.47,15
20180301|2017-08-21 08:30,21,34.46,34.56,34.38,34.45,81
20180301|2017-08-21 09:00,21,34.49,34.56,34.41,34.55,71
20180301|2017-08-21 09:30,21,34.55,34.56,34.48,34.51,90
20180301|2017-08-21 10:00,21,34.55,34.79,34.54,34.72,530
20180301|2017-08-21 10:30,21,34.74,34.75,34.66,34.74,107
20180301|2017-08-21 11:00,21,34.72,34.75,34.67,34.67,102
20180301|2017-08-21 11:30,21,34.67,34.75,34.64,34.68,112
20180301|2017-08-21 12:00,21,34.7,34.72,34.68,34.68,88
20180301|2017-08-21 12:30,21,34.68,34.71,34.61,34.68,259
20180301|2017-08-21 13:00,21,34.68,34.81,34.48,34.52,595
20180301|2017-08-21 19:00,22,34.55,34.55,34.48,34.54,20
20180301|2017-08-21 20:00,22,34.59,34.59,34.46,34.49,73
20180301|2017-08-21 20:30,22,34.47,34.58,34.47,34.58,28
20180301|2017-08-21 21:00,22,34.6,34.64,34.6,34.64,6
20180301|2017-08-21 21:30,22,34.68,34.79,34.68,34.79,24
20180301|2017-08-21 22:00,22,34.77,34.77,34.69,34.73,10
20180301|2017-08-21 22:30,22,34.77,34.77,34.76,34.76,8
20180301|2017-08-21 23:00,22,34.75,34.76,34.75,34.76,4
20180301|2017-08-21 23:30,22,34.78,34.78,34.71,34.73,17
20180301|2017-08-22 00:30,22,34.78,34.79,34.76,34.76,11
20180301|2017-08-22 01:00,22,34.75,34.75,34.75,34.75,1
20180301|2017-08-22 01:30,22,34.76,34.85,34.76,34.83,17
20180301|2017-08-22 02:00,22,34.87,34.87,34.82,34.84,4
20180301|2017-08-22 02:30,22,34.83,34.84,34.75,34.77,28
20180301|2017-08-22 03:00,22,34.77,34.77,34.71,34.71,15
20180301|2017-08-22 03:30,22,34.72,34.72,34.71,34.71,5
20180301|2017-08-22 04:00,22,34.71,34.72,34.69,34.72,10
20180301|2017-08-22 04:30,22,34.72,34.72,34.68,34.71,10
20180301|2017-08-22 06:00,22,34.78,34.78,34.71,34.71,19
20180301|2017-08-22 06:30,22,34.69,34.72,34.68,34.72,10
20180301|2017-08-22 07:00,22,34.72,34.72,34.7,34.71,9
20180301|2017-08-22 07:30,22,34.7,34.71,34.69,34.71,11
20180301|2017-08-22 08:30,22,34.74,34.85,34.72,34.78,159
20180301|2017-08-22 09:00,22,34.79,34.81,34.62,34.72,221
20180301|2017-08-22 09:30,22,34.71,34.94,34.71,34.94,141
20180301|2017-08-22 10:00,22,34.93,34.93,34.63,34.72,108
20180301|2017-08-22 10:30,22,34.71,34.73,34.67,34.7,65
20180301|2017-08-22 11:00,22,34.7,34.72,34.64,34.71,103
20180301|2017-08-22 11:30,22,34.68,34.8,34.68,34.76,52
20180301|2017-08-22 12:00,22,34.78,34.88,34.74,34.83,50
20180301|2017-08-22 12:30,22,34.82,34.87,34.81,34.84,78
20180301|2017-08-22 13:00,22,34.82,34.82,34.74,34.78,69
20180301|2017-08-22 19:00,23,35.55,35.69,35.47,35.58,346
20180301|2017-08-22 19:30,23,35.61,35.71,35.61,35.63,55
20180301|2017-08-22 20:00,23,35.61,35.66,35.52,35.64,33
20180301|2017-08-22 20:30,23,35.63,35.63,35.57,35.57,11
20180301|2017-08-22 21:00,23,35.56,35.56,35.45,35.45,37
20180301|2017-08-22 21:30,23,35.45,35.46,35.39,35.43,104
20180301|2017-08-22 22:00,23,35.41,35.45,35.41,35.45,41
20180301|2017-08-22 23:00,23,35.37,35.37,35.37,35.37,1
20180301|2017-08-22 23:30,23,35.36,35.44,35.34,35.44,35
20180301|2017-08-23 00:00,23,35.44,35.44,35.44,35.44,1
20180301|2017-08-23 00:30,23,35.44,35.54,35.44,35.53,206
20180301|2017-08-23 01:00,23,35.56,35.57,35.49,35.53,50
20180301|2017-08-23 01:30,23,35.51,35.61,35.48,35.61,36
20180301|2017-08-23 02:00,23,35.62,35.7,35.51,35.51,73
20180301|2017-08-23 02:30,23,35.47,35.47,35.34,35.34,40
20180301|2017-08-23 03:00,23,35.32,35.34,35.27,35.34,16
20180301|2017-08-23 03:30,23,35.36,35.37,35.34,35.36,57
20180301|2017-08-23 04:00,23,35.37,35.41,35.35,35.41,96
20180301|2017-08-23 04:30,23,35.45,35.45,35.4,35.4,9
20180301|2017-08-23 05:00,23,35.42,35.45,35.36,35.39,72
20180301|2017-08-23 05:30,23,35.36,35.42,35.34,35.42,26
20180301|2017-08-23 06:00,23,35.43,35.44,35.42,35.43,9
20180301|2017-08-23 06:30,23,35.42,35.5,35.42,35.46,78
20180301|2017-08-23 07:00,23,35.49,35.49,35.44,35.46,14
20180301|2017-08-23 07:30,23,35.46,35.5,35.44,35.5,33
20180301|2017-08-23 08:30,23,35.48,35.51,35.06,35.29,510
20180301|2017-08-23 09:00,23,35.29,35.35,35.12,35.13,120
20180301|2017-08-23 09:30,23,35.14,35.3,35.09,35.15,405
20180301|2017-08-23 10:00,23,35.13,35.25,35.13,35.2,90
20180301|2017-08-23 10:30,23,35.19,35.35,35.19,35.35,108
20180301|2017-08-23 11:00,23,35.33,35.38,35.27,35.34,80
20180301|2017-08-23 11:30,23,35.3,35.33,35.19,35.24,91
20180301|2017-08-23 12:00,23,35.22,35.34,35.21,35.32,69
20180301|2017-08-23 12:30,23,35.32,35.35,35.27,35.35,111
20180301|2017-08-23 13:00,23,35.35,35.41,35.33,35.34,262
20180301|2017-08-23 19:00,24,35.4,35.44,35.38,35.44,17
20180301|2017-08-23 19:30,24,35.44,35.44,35.42,35.42,50
20180301|2017-08-23 20:00,24,35.37,35.39,35.36,35.37,53
20180301|2017-08-23 20:30,24,35.4,35.4,35.36,35.36,9
20180301|2017-08-23 21:30,24,35.42,35.48,35.41,35.48,12
20180301|2017-08-23 22:00,24,35.44,35.44,35.44,35.44,2
20180301|2017-08-23 22:30,24,35.45,35.47,35.45,35.47,3
20180301|2017-08-23 23:00,24,35.48,35.48,35.46,35.46,2
20180301|2017-08-23 23:30,24,35.45,35.46,35.43,35.46,10
20180301|2017-08-24 00:30,24,35.52,35.52,35.52,35.52,2
20180301|2017-08-24 01:00,24,35.53,35.53,35.49,35.49,2
20180301|2017-08-24 01:30,24,35.46,35.46,35.46,35.46,1
20180301|2017-08-24 02:00,24,35.5,35.54,35.5,35.53,14
20180301|2017-08-24 02:30,24,35.49,35.54,35.48,35.49,20
20180301|2017-08-24 03:00,24,35.53,35.53,35.48,35.5,15
20180301|2017-08-24 03:30,24,35.49,35.49,35.49,35.49,2
20180301|2017-08-24 04:00,24,35.49,35.51,35.49,35.51,9
20180301|2017-08-24 04:30,24,35.51,35.51,35.49,35.49,3
20180301|2017-08-24 05:00,24,35.54,35.54,35.54,35.54,1
20180301|2017-08-24 05:30,24,35.53,35.54,35.53,35.54,2
20180301|2017-08-24 06:00,24,35.54,35.54,35.54,35.54,2
20180301|2017-08-24 06:30,24,35.55,35.56,35.55,35.56,2
20180301|2017-08-24 07:00,24,35.57,35.6,35.55,35.6,39
20180301|2017-08-24 07:30,24,35.6,35.73,35.6,35.73,46
20180301|2017-08-24 08:30,24,35.78,35.81,35.65,35.66,453
20180301|2017-08-24 09:00,24,35.69,35.77,35.65,35.75,145
20180301|2017-08-24 09:30,24,35.74,35.75,35.65,35.66,140
20180301|2017-08-24 10:00,24,35.66,35.66,35.37,35.37,278
20180301|2017-08-24 10:30,24,35.36,35.46,35.28,35.35,217
20180301|2017-08-24 11:00,24,35.35,35.41,35.31,35.32,83
20180301|2017-08-24 11:30,24,35.38,35.41,35.28,35.41,58
20180301|2017-08-24 12:00,24,35.43,35.47,35.39,35.42,101
20180301|2017-08-24 12:30,24,35.45,35.51,35.43,35.46,181
20180301|2017-08-24 13:00,24,35.45,35.49,35.37,35.47,80
20180301|2017-08-24 19:00,25,35.49,35.5,35.4,35.5,24
20180301|2017-08-24 19:30,25,35.5,35.5,35.5,35.5,7
20180301|2017-08-24 20:00,25,35.45,35.45,35.44,35.45,13
20180301|2017-08-24 20:30,25,35.48,35.49,35.48,35.49,2
20180301|2017-08-24 21:00,25,35.51,35.54,35.51,35.54,3
20180301|2017-08-24 21:30,25,35.49,35.49,35.44,35.44,2
20180301|2017-08-24 22:00,25,35.45,35.45,35.42,35.42,4
20180301|2017-08-24 23:30,25,35.42,35.42,35.42,35.42,1
20180301|2017-08-25 00:00,25,35.4,35.4,35.4,35.4,11
20180301|2017-08-25 01:30,25,35.41,35.41,35.4,35.4,5
20180301|2017-08-25 02:00,25,35.37,35.38,35.33,35.33,8
20180301|2017-08-25 02:30,25,35.23,35.23,35.13,35.17,11
20180301|2017-08-25 03:00,25,35.21,35.23,35.2,35.2,22
20180301|2017-08-25 03:30,25,35.2,35.2,35.14,35.16,9
20180301|2017-08-25 04:00,25,35.2,35.24,35.2,35.22,8
20180301|2017-08-25 04:30,25,35.24,35.28,35.24,35.28,5
20180301|2017-08-25 05:00,25,35.21,35.24,35.21,35.23,4
20180301|2017-08-25 05:30,25,35.21,35.21,35.21,35.21,1
20180301|2017-08-25 06:00,25,35.19,35.19,35.14,35.15,19
20180301|2017-08-25 06:30,25,35.12,35.17,35.11,35.17,25
20180301|2017-08-25 07:00,25,35.17,35.17,35.14,35.17,28
20180301|2017-08-25 07:30,25,35.16,35.17,35.15,35.16,14
20180301|2017-08-25 08:30,25,35.26,35.3,35.2,35.24,121
20180301|2017-08-25 09:00,25,35.28,35.45,35.28,35.38,29
20180301|2017-08-25 09:30,25,35.34,35.46,35.34,35.45,69
20180301|2017-08-25 10:00,25,35.47,35.53,35.29,35.31,44
20180301|2017-08-25 10:30,25,35.29,35.35,35.21,35.24,218
20180301|2017-08-25 11:00,25,35.24,35.28,35.2,35.26,62
20180301|2017-08-25 11:30,25,35.27,35.27,35.26,35.26,8
20180301|2017-08-25 12:00,25,35.28,35.34,35.27,35.33,32
20180301|2017-08-25 12:30,25,35.33,35.36,35.28,35.35,156
20180301|2017-08-25 13:00,25,35.35,35.35,35.25,35.26,116
20180301|2017-08-27 19:00,28,35.25,35.28,35.22,35.22,7
20180301|2017-08-27 19:30,28,35.27,35.27,35.27,35.27,1
20180301|2017-08-27 20:00,28,35.43,35.5,35.43,35.5,3
20180301|2017-08-27 20:30,28,35.54,35.59,35.51,35.51,26
20180301|2017-08-27 21:00,28,35.52,35.56,35.52,35.56,29
20180301|2017-08-27 21:30,28,35.55,35.57,35.55,35.57,6
20180301|2017-08-27 22:00,28,35.52,35.53,35.49,35.53,12
20180301|2017-08-27 23:00,28,35.49,35.49,35.48,35.48,3
20180301|2017-08-27 23:30,28,35.48,35.5,35.48,35.5,6
20180301|2017-08-28 00:00,28,35.45,35.47,35.45,35.47,2
20180301|2017-08-28 01:00,28,35.48,35.48,35.48,35.48,2
20180301|2017-08-28 02:00,28,35.38,35.38,35.38,35.38,1
20180301|2017-08-28 02:30,28,35.36,35.36,35.36,35.36,1
20180301|2017-08-28 03:00,28,35.37,35.37,35.32,35.33,7
20180301|2017-08-28 03:30,28,35.29,35.31,35.26,35.31,7
20180301|2017-08-28 04:00,28,35.32,35.32,35.31,35.32,5
20180301|2017-08-28 04:30,28,35.29,35.29,35.24,35.25,12
20180301|2017-08-28 05:00,28,35.24,35.24,35.21,35.21,7
20180301|2017-08-28 06:30,28,35.2,35.25,35.2,35.25,5
20180301|2017-08-28 07:00,28,35.24,35.24,35.22,35.22,12
20180301|2017-08-28 07:30,28,35.26,35.26,35.26,35.26,1
20180301|2017-08-28 08:30,28,35.3,35.33,35.18,35.29,163
20180301|2017-08-28 09:00,28,35.29,35.37,35.22,35.23,50
20180301|2017-08-28 09:30,28,35.23,35.23,35.12,35.19,138
20180301|2017-08-28 10:00,28,35.19,35.31,35.19,35.29,69
20180301|2017-08-28 10:30,28,35.27,35.43,35.27,35.41,89
20180301|2017-08-28 11:00,28,35.41,35.44,35.37,35.39,16
20180301|2017-08-28 11:30,28,35.38,35.39,35.33,35.33,14
20180301|2017-08-28 12:00,28,35.38,35.38,35.3,35.33,7
20180301|2017-08-28 12:30,28,35.29,35.34,35.29,35.31,11
20180301|2017-08-28 13:00,28,35.31,35.39,35.28,35.34,106
20180301|2017-08-28 19:00,29,35.3,35.35,35.3,35.35,9
20180301|2017-08-28 19:30,29,35.3,35.3,35.24,35.24,5
20180301|2017-08-28 21:00,29,35.3,35.3,35.3,35.3,1
20180301|2017-08-28 21:30,29,35.26,35.26,35.22,35.22,7
20180301|2017-08-28 22:00,29,35.18,35.18,35.15,35.15,2
20180301|2017-08-28 22:30,29,35.14,35.14,35.14,35.14,4
20180301|2017-08-28 23:30,29,35.16,35.16,35.15,35.15,3
20180301|2017-08-29 00:30,29,35.14,35.14,35.08,35.1,8
20180301|2017-08-29 01:00,29,35.14,35.14,35.12,35.12,4
20180301|2017-08-29 01:30,29,35.12,35.12,35.12,35.12,2
20180301|2017-08-29 02:00,29,35.13,35.16,35.1,35.15,8
20180301|2017-08-29 02:30,29,35.17,35.17,35.15,35.15,9
20180301|2017-08-29 03:00,29,35.13,35.16,35.13,35.16,4
20180301|2017-08-29 03:30,29,35.13,35.13,35.06,35.07,28
20180301|2017-08-29 04:00,29,35.07,35.09,35.04,35.04,9
20180301|2017-08-29 04:30,29,35.05,35.05,35.03,35.03,18
20180301|2017-08-29 05:00,29,35.01,35.02,34.92,34.96,54
20180301|2017-08-29 05:30,29,34.95,34.95,34.9,34.91,18
20180301|2017-08-29 06:00,29,34.9,34.9,34.87,34.87,18
20180301|2017-08-29 06:30,29,34.91,34.93,34.9,34.92,43
20180301|2017-08-29 07:00,29,34.93,34.95,34.91,34.92,27
20180301|2017-08-29 07:30,29,34.93,34.93,34.9,34.9,5
20180301|2017-08-29 08:30,29,34.93,35.02,34.89,34.96,170
20180301|2017-08-29 09:00,29,34.96,34.98,34.91,34.95,124
20180301|2017-08-29 09:30,29,34.96,35.08,34.96,35.06,59
20180301|2017-08-29 10:00,29,35.05,35.05,34.98,35,359
20180301|2017-08-29 10:30,29,35.01,35.06,35.01,35.04,42
20180301|2017-08-29 11:00,29,35.07,35.19,35.07,35.15,34
20180301|2017-08-29 11:30,29,35.18,35.27,35.15,35.23,84
20180301|2017-08-29 12:00,29,35.25,35.25,35.11,35.13,63
20180301|2017-08-29 12:30,29,35.12,35.17,35.09,35.14,448
20180301|2017-08-29 13:00,29,35.1,35.11,34.98,35,75
20180301|2017-08-29 19:00,30,35,35,34.96,34.98,24
20180301|2017-08-29 19:30,30,35.03,35.11,35.03,35.1,23
20180301|2017-08-29 20:00,30,35.1,35.15,35.1,35.15,27
20180301|2017-08-29 20:30,30,35.15,35.21,35.15,35.21,4
20180301|2017-08-29 21:30,30,35.22,35.22,35.19,35.19,6
20180301|2017-08-29 22:00,30,35.17,35.19,35.14,35.14,11
20180301|2017-08-29 22:30,30,35.09,35.09,35.08,35.08,2
20180301|2017-08-29 23:00,30,35.03,35.03,35.01,35.01,4
20180301|2017-08-30 00:30,30,34.99,35.06,34.99,35.06,3
20180301|2017-08-30 01:00,30,35,35,35,35,2
20180301|2017-08-30 01:30,30,35.03,35.03,35.03,35.03,2
20180301|2017-08-30 02:00,30,34.98,35.02,34.95,35.02,7
20180301|2017-08-30 02:30,30,35.04,35.04,35.04,35.04,1
20180301|2017-08-30 03:30,30,35,35,35,35,1
20180301|2017-08-30 04:00,30,35.06,35.06,34.98,34.98,4
20180301|2017-08-30 04:30,30,34.99,34.99,34.96,34.96,4
20180301|2017-08-30 05:00,30,34.91,34.91,34.91,34.91,2
20180301|2017-08-30 05:30,30,34.92,34.92,34.92,34.92,1
20180301|2017-08-30 06:00,30,34.93,34.93,34.93,34.93,1
20180301|2017-08-30 06:30,30,34.95,34.98,34.95,34.98,6
20180301|2017-08-30 07:00,30,34.94,34.94,34.94,34.94,1
20180301|2017-08-30 07:30,30,34.96,34.96,34.96,34.96,2
20180301|2017-08-30 08:30,30,34.94,35.04,34.78,34.95,142
20180301|2017-08-30 09:00,30,34.92,34.95,34.9,34.93,195
20180301|2017-08-30 09:30,30,34.94,35.1,34.91,34.96,291
20180301|2017-08-30 10:00,30,34.96,35.04,34.96,35.03,215
20180301|2017-08-30 10:30,30,35.01,35.03,34.95,34.97,254
20180301|2017-08-30 11:00,30,35.01,35.2,35.01,35.12,83
20180301|2017-08-30 11:30,30,35.12,35.24,35.12,35.21,80
20180301|2017-08-30 12:00,30,35.2,35.22,35.15,35.19,50
20180301|2017-08-30 12:30,30,35.17,35.17,35.02,35.04,106
20180301|2017-08-30 13:00,30,35.03,35.12,34.98,35.1,510
20180301|2017-08-30 19:00,31,35.04,35.13,35.04,35.13,12
20180301|2017-08-30 19:30,31,35.09,35.12,35.09,35.12,6
20180301|2017-08-30 20:00,31,35.12,35.13,35.12,35.12,12
20180301|2017-08-30 20:30,31,35.16,35.16,35.12,35.12,46
20180301|2017-08-30 21:00,31,35.12,35.13,35.1,35.1,12
20180301|2017-08-30 21:30,31,35.11,35.13,35.11,35.13,10
20180301|2017-08-30 22:00,31,35.15,35.15,35.14,35.14,3
20180301|2017-08-30 22:30,31,35.16,35.16,35.16,35.16,1
20180301|2017-08-31 00:30,31,35.15,35.18,35.15,35.17,11
20180301|2017-08-31 01:00,31,35.16,35.16,35.08,35.08,13
20180301|2017-08-31 01:30,31,35.07,35.1,35.07,35.08,3
20180301|2017-08-31 02:00,31,35.07,35.07,35.05,35.05,3
20180301|2017-08-31 03:30,31,35.09,35.1,35.09,35.1,3
20180301|2017-08-31 04:30,31,35.09,35.09,35.07,35.07,5
20180301|2017-08-31 05:00,31,35.08,35.08,35.05,35.05,4
20180301|2017-08-31 06:30,31,35.06,35.06,35.06,35.06,1
20180301|2017-08-31 07:30,31,35.03,35.03,34.94,34.97,24
20180301|2017-08-31 08:30,31,35.09,35.46,35,35.34,304
20180301|2017-08-31 09:00,31,35.35,35.46,35.33,35.35,288
20180301|2017-08-31 09:30,31,35.35,35.35,35.14,35.21,62
20180301|2017-08-31 10:00,31,35.26,35.28,35.22,35.24,19
20180301|2017-08-31 10:30,31,35.24,35.45,35.24,35.44,40
20180301|2017-08-31 11:00,31,35.44,35.44,35.36,35.42,57
20180301|2017-08-31 11:30,31,35.42,35.5,35.41,35.5,90
20180301|2017-08-31 12:00,31,35.47,35.49,35.43,35.49,46
20180301|2017-08-31 12:30,31,35.51,35.53,35.5,35.52,36
20180301|2017-08-31 13:00,31,35.55,35.55,35.34,35.44,768
20180301|2017-08-31 19:00,1,35.42,35.51,35.42,35.5,20
20180301|2017-08-31 19:30,1,35.53,35.53,35.5,35.5,8
20180301|2017-08-31 20:00,1,35.47,35.47,35.47,35.47,1
20180301|2017-08-31 20:30,1,35.49,35.5,35.49,35.5,4
20180301|2017-08-31 21:00,1,35.47,35.47,35.45,35.45,6
20180301|2017-08-31 21:30,1,35.46,35.48,35.46,35.48,16
20180301|2017-08-31 22:00,1,35.5,35.5,35.5,35.5,1
20180301|2017-08-31 23:00,1,35.48,35.51,35.48,35.51,7
20180301|2017-08-31 23:30,1,35.5,35.5,35.5,35.5,3
20180301|2017-09-01 02:30,1,35.5,35.56,35.5,35.53,6
20180301|2017-09-01 03:00,1,35.54,35.54,35.52,35.54,8
20180301|2017-09-01 03:30,1,35.51,35.52,35.51,35.52,2
20180301|2017-09-01 04:00,1,35.5,35.5,35.5,35.5,1
20180301|2017-09-01 05:00,1,35.48,35.49,35.48,35.48,3
20180301|2017-09-01 06:00,1,35.46,35.46,35.46,35.46,3
20180301|2017-09-01 06:30,1,35.43,35.46,35.43,35.46,17
20180301|2017-09-01 07:00,1,35.47,35.47,35.45,35.45,3
20180301|2017-09-01 07:30,1,35.45,35.56,35.45,35.56,39
20180301|2017-09-01 08:30,1,35.56,35.56,35.39,35.52,293
20180301|2017-09-01 09:00,1,35.52,35.54,35.46,35.49,150
20180301|2017-09-01 09:30,1,35.5,35.65,35.5,35.62,70
20180301|2017-09-01 10:00,1,35.67,35.79,35.67,35.68,266
20180301|2017-09-01 10:30,1,35.69,35.77,35.69,35.77,63
20180301|2017-09-01 11:00,1,35.74,35.8,35.73,35.79,20
20180301|2017-09-01 11:30,1,35.76,35.76,35.76,35.76,1
20180301|2017-09-01 12:00,1,35.73,35.81,35.73,35.76,225
20180301|2017-09-01 12:30,1,35.75,35.76,35.71,35.73,141
20180301|2017-09-01 13:00,1,35.73,36.08,35.73,36.08,417
20180301|2017-09-04 19:00,5,36.21,36.23,35.99,35.99,31
20180301|2017-09-04 19:30,5,36.05,36.05,36.05,36.05,5
20180301|2017-09-04 20:00,5,36.06,36.09,35.8,35.81,47
20180301|2017-09-04 20:30,5,35.77,35.81,35.73,35.79,42
20180301|2017-09-04 21:00,5,35.78,35.8,35.78,35.79,4
20180301|2017-09-04 21:30,5,35.83,35.85,35.74,35.78,22
20180301|2017-09-04 22:00,5,35.76,35.81,35.76,35.79,13
20180301|2017-09-04 22:30,5,35.79,35.79,35.79,35.79,1
20180301|2017-09-04 23:30,5,35.8,35.81,35.8,35.81,2
20180301|2017-09-05 00:00,5,35.82,35.82,35.82,35.82,2
20180301|2017-09-05 00:30,5,35.88,35.88,35.87,35.87,2
20180301|2017-09-05 01:00,5,35.89,35.96,35.89,35.95,4
20180301|2017-09-05 01:30,5,35.96,35.98,35.96,35.98,6
20180301|2017-09-05 02:00,5,36.01,36.03,35.97,36.03,7
20180301|2017-09-05 02:30,5,35.94,35.95,35.94,35.95,3
20180301|2017-09-05 03:00,5,35.99,36.01,35.98,36.01,4
20180301|2017-09-05 03:30,5,36,36.03,36,36.03,2
20180301|2017-09-05 04:00,5,36.01,36.01,36,36,2
20180301|2017-09-05 04:30,5,35.99,35.99,35.99,35.99,1
20180301|2017-09-05 05:00,5,36.05,36.09,36.03,36.09,7
20180301|2017-09-05 05:30,5,36.11,36.11,36.11,36.11,54
20180301|2017-09-05 06:00,5,36.12,36.12,36.1,36.1,4
20180301|2017-09-05 06:30,5,36.07,36.08,36.05,36.06,5
20180301|2017-09-05 07:00,5,36.05,36.08,36.05,36.08,5
20180301|2017-09-05 07:30,5,36.02,36.02,36.02,36.02,1
20180301|2017-09-05 08:30,5,36.04,36.12,35.85,35.97,549
20180301|2017-09-05 09:00,5,35.96,36.06,35.96,36.05,29
20180301|2017-09-05 09:30,5,36.04,36.19,36.01,36.18,66
20180301|2017-09-05 10:00,5,36.19,36.31,36.16,36.24,276
20180301|2017-09-05 10:30,5,36.27,36.29,36.22,36.24,82
20180301|2017-09-05 11:00,5,36.23,36.25,36.2,36.22,42
20180301|2017-09-05 11:30,5,36.28,36.29,36.21,36.22,209
20180301|2017-09-05 12:00,5,36.22,36.22,35.82,35.88,127
20180301|2017-09-05 12:30,5,35.88,35.88,35.81,35.81,191
20180301|2017-09-05 13:00,5,35.82,35.85,35.68,35.78,211
20180301|2017-09-05 19:00,6,35.81,35.92,35.79,35.86,16
20180301|2017-09-05 20:00,6,35.95,36.02,35.95,35.99,16
20180301|2017-09-05 20:30,6,35.97,35.97,35.94,35.94,4
20180301|2017-09-05 21:00,6,35.95,35.95,35.9,35.9,4
20180301|2017-09-05 21:30,6,35.95,35.98,35.95,35.96,8
20180301|2017-09-05 22:00,6,35.93,35.93,35.9,35.91,7
20180301|2017-09-05 23:30,6,35.95,35.96,35.95,35.96,2
20180301|2017-09-06 00:00,6,35.98,35.99,35.98,35.99,13
20180301|2017-09-06 00:30,6,36,36.07,36,36.07,8
20180301|2017-09-06 01:00,6,36.06,36.08,36.05,36.08,56
20180301|2017-09-06 01:30,6,36.09,36.09,35.98,35.98,51
20180301|2017-09-06 02:00,6,35.97,35.99,35.93,35.93,32
20180301|2017-09-06 02:30,6,35.93,35.94,35.93,35.94,59
20180301|2017-09-06 03:00,6,35.9,35.91,35.86,35.86,42
20180301|2017-09-06 03:30,6,35.87,35.87,35.86,35.86,6
20180301|2017-09-06 04:00,6,35.8,35.85,35.75,35.79,60
20180301|2017-09-06 04:30,6,35.77,35.77,35.71,35.71,4
20180301|2017-09-06 05:00,6,35.72,35.72,35.7,35.72,4
20180301|2017-09-06 05:30,6,35.83,35.83,35.83,35.83,1
20180301|2017-09-06 06:00,6,35.83,35.84,35.83,35.83,3
20180301|2017-09-06 06:30,6,35.77,35.9,35.77,35.9,24
20180301|2017-09-06 07:00,6,35.9,35.9,35.86,35.89,14
20180301|2017-09-06 07:30,6,35.9,35.9,35.85,35.85,13
20180301|2017-09-06 08:30,6,35.89,35.94,35.55,35.86,272
20180301|2017-09-06 09:00,6,35.86,36,35.81,36,81
20180301|2017-09-06 09:30,6,36,36.11,35.96,36.1,104
20180301|2017-09-06 10:00,6,36.05,36.1,36.02,36.1,60
20180301|2017-09-06 10:30,6,36.06,36.09,35.95,36.09,30
20180301|2017-09-06 11:00,6,36.06,36.06,35.98,36,219
20180301|2017-09-06 11:30,6,35.99,36.01,35.85,35.86,212
20180301|2017-09-06 12:00,6,35.84,35.98,35.84,35.97,123
20180301|2017-09-06 12:30,6,35.95,35.97,35.91,35.95,32
20180301|2017-09-06 13:00,6,35.94,35.98,35.87,35.87,72
20180301|2017-09-06 19:00,7,35.88,35.95,35.85,35.91,16
20180301|2017-09-06 19:30,7,35.94,35.94,35.94,35.94,2
20180301|2017-09-06 20:00,7,35.96,35.96,35.86,35.89,11
20180301|2017-09-06 20:30,7,35.87,35.88,35.85,35.87,11
20180301|2017-09-06 21:00,7,35.9,35.91,35.9,35.9,4
20180301|2017-09-06 21:30,7,35.9,35.91,35.89,35.91,11
20180301|2017-09-06 22:00,7,35.9,35.91,35.9,35.91,2
20180301|2017-09-06 22:30,7,35.92,35.92,35.9,35.9,2
20180301|2017-09-06 23:00,7,35.92,35.92,35.92,35.92,1
20180301|2017-09-07 00:30,7,35.91,35.91,35.91,35.91,1
20180301|2017-09-07 01:30,7,35.96,36,35.96,36,3
20180301|2017-09-07 02:00,7,36.01,36.02,35.98,35.98,5
20180301|2017-09-07 02:30,7,35.96,36,35.96,36,6
20180301|2017-09-07 03:00,7,35.97,36,35.97,35.98,8
20180301|2017-09-07 04:00,7,36.03,36.12,36.03,36.11,13
20180301|2017-09-07 04:30,7,36.15,36.28,36.15,36.21,35
20180301|2017-09-07 05:00,7,36.22,36.29,36.13,36.23,60
20180301|2017-09-07 05:30,7,36.24,36.27,36.23,36.27,6
20180301|2017-09-07 06:00,7,36.28,36.42,36.28,36.36,71
20180301|2017-09-07 06:30,7,36.37,36.39,36.27,36.27,143
20180301|2017-09-07 07:00,7,36.27,36.27,36.16,36.16,45
20180301|2017-09-07 07:30,7,36.18,36.28,36.18,36.22,59
20180301|2017-09-07 08:30,7,36.26,36.27,35.77,35.93,333
20180301|2017-09-07 09:00,7,35.93,35.97,35.77,35.8,131
20180301|2017-09-07 09:30,7,35.82,35.96,35.81,35.94,389
20180301|2017-09-07 10:00,7,35.94,36.02,35.82,35.83,286
20180301|2017-09-07 10:30,7,35.85,35.92,35.82,35.87,247
20180301|2017-09-07 11:00,7,35.88,35.97,35.77,35.85,229
20180301|2017-09-07 11:30,7,35.85,35.9,35.78,35.84,140
20180301|2017-09-07 12:00,7,35.81,35.81,35.79,35.8,14
20180301|2017-09-07 12:30,7,35.82,35.82,35.75,35.76,85
20180301|2017-09-07 13:00,7,35.77,35.9,35.76,35.77,93
20180301|2017-09-07 19:00,8,35.9,35.9,35.81,35.84,13
20180301|2017-09-07 19:30,8,35.86,35.88,35.86,35.88,5
20180301|2017-09-07 20:00,8,35.86,35.92,35.86,35.91,12
20180301|2017-09-07 20:30,8,35.92,35.92,35.92,35.92,3
20180301|2017-09-07 21:00,8,35.93,35.95,35.93,35.95,4
20180301|2017-09-07 21:30,8,35.99,36.11,35.98,36.09,51
20180301|2017-09-07 22:00,8,36.08,36.09,36.01,36.01,32
20180301|2017-09-07 22:30,8,36.02,36.04,35.99,36.04,20
20180301|2017-09-07 23:00,8,36.02,36.04,36.01,36.03,6
20180301|2017-09-07 23:30,8,36.05,36.05,36.04,36.04,14
20180301|2017-09-08 00:00,8,36.05,36.05,36.05,36.05,2
20180301|2017-09-08 00:30,8,36.02,36.02,35.94,35.94,3
20180301|2017-09-08 01:00,8,35.94,35.94,35.82,35.82,20
20180301|2017-09-08 01:30,8,35.8,35.83,35.75,35.75,45
20180301|2017-09-08 02:00,8,35.76,35.81,35.76,35.81,11
20180301|2017-09-08 02:30,8,35.82,35.84,35.81,35.84,5
20180301|2017-09-08 03:00,8,35.84,35.88,35.83,35.85,9
20180301|2017-09-08 03:30,8,35.86,35.86,35.84,35.84,3
20180301|2017-09-08 04:00,8,35.81,35.88,35.81,35.83,34
20180301|2017-09-08 04:30,8,35.81,35.89,35.78,35.8,60
20180301|2017-09-08 05:00,8,35.79,35.79,35.67,35.7,65
20180301|2017-09-08 06:00,8,35.67,35.69,35.67,35.69,2
20180301|2017-09-08 06:30,8,35.7,35.71,35.7,35.71,4
20180301|2017-09-08 07:00,8,35.71,35.71,35.58,35.6,68
20180301|2017-09-08 07:30,8,35.61,35.64,35.61,35.64,8
20180301|2017-09-08 08:30,8,35.66,35.77,35.62,35.77,113
20180301|2017-09-08 09:00,8,35.77,35.82,35.61,35.63,49
20180301|2017-09-08 09:30,8,35.64,35.75,35.63,35.64,62
20180301|2017-09-08 10:00,8,35.65,35.65,35.49,35.53,478
20180301|2017-09-08 10:30,8,35.53,35.55,35.44,35.46,84
20180301|2017-09-08 11:00,8,35.47,35.53,35.46,35.46,36
20180301|2017-09-08 11:30,8,35.48,35.49,35.46,35.47,227
20180301|2017-09-08 12:00,8,35.47,35.57,35.47,35.52,64
20180301|2017-09-08 12:30,8,35.54,35.56,35.44,35.45,36
20180301|2017-09-08 13:00,8,35.43,35.43,35.28,35.29,343
20180301|2017-09-10 19:00,11,35.31,35.38,35.31,35.38,19
20180301|2017-09-10 19:30,11,35.31,35.31,35.28,35.28,8
20180301|2017-09-10 20:00,11,35.29,35.29,35.24,35.25,22
20180301|2017-09-10 20:30,11,35.21,35.21,35.2,35.2,5
20180301|2017-09-10 21:00,11,35.24,35.35,35.24,35.35,14
20180301|2017-09-10 21:30,11,35.4,35.4,35.38,35.38,5
20180301|2017-09-10 22:00,11,35.4,35.4,35.36,35.4,16
20180301|2017-09-10 23:30,11,35.44,35.48,35.44,35.48,116
20180301|2017-09-11 00:00,11,35.48,35.5,35.48,35.5,3
20180301|2017-09-11 00:30,11,35.54,35.57,35.53,35.53,6
20180301|2017-09-11 01:00,11,35.53,35.59,35.53,35.59,82
20180301|2017-09-11 01:30,11,35.53,35.53,35.5,35.5,14
20180301|2017-09-11 02:00,11,35.51,35.51,35.51,35.51,2
20180301|2017-09-11 03:00,11,35.52,35.52,35.47,35.47,4
20180301|2017-09-11 03:30,11,35.39,35.39,35.39,35.39,1
20180301|2017-09-11 04:00,11,35.48,35.49,35.48,35.49,2
20180301|2017-09-11 04:30,11,35.5,35.51,35.5,35.51,7
20180301|2017-09-11 05:00,11,35.45,35.45,35.42,35.42,2
20180301|2017-09-11 08:30,11,35.46,35.52,35.34,35.35,110
20180301|2017-09-11 09:00,11,35.32,35.42,35.32,35.38,346
20180301|2017-09-11 09:30,11,35.39,35.45,35.34,35.34,213
20180301|2017-09-11 10:00,11,35.39,35.44,35.39,35.41,16
20180301|2017-09-11 10:30,11,35.42,35.42,35.34,35.39,110
20180301|2017-09-11 11:00,11,35.38,35.42,35.37,35.41,164
20180301|2017-09-11 11:30,11,35.39,35.44,35.39,35.44,242
20180301|2017-09-11 12:00,11,35.41,35.41,35.38,35.38,192
20180301|2017-09-11 12:30,11,35.39,35.4,35.35,35.38,77
20180301|2017-09-11 13:00,11,35.39,35.58,35.39,35.55,207
20180301|2017-09-11 19:00,12,35.58,35.58,35.47,35.47,108
20180301|2017-09-11 20:00,12,35.48,35.51,35.48,35.51,4
20180301|2017-09-11 20:30,12,35.49,35.49,35.46,35.46,2
20180301|2017-09-11 21:00,12,35.43,35.43,35.43,35.43,2
20180301|2017-09-11 21:30,12,35.45,35.47,35.45,35.47,2
20180301|2017-09-11 22:00,12,35.35,35.35,35.35,35.35,1
20180301|2017-09-12 01:30,12,35.41,35.42,35.4,35.42,4
20180301|2017-09-12 02:00,12,35.42,35.48,35.4,35.48,7
20180301|2017-09-12 02:30,12,35.49,35.53,35.49,35.52,5
20180301|2017-09-12 03:00,12,35.48,35.48,35.48,35.48,1
20180301|2017-09-12 03:30,12,35.42,35.42,35.37,35.37,11
20180301|2017-09-12 04:00,12,35.39,35.46,35.35,35.46,8
20180301|2017-09-12 06:00,12,35.47,35.48,35.46,35.46,4
20180301|2017-09-12 06:30,12,35.47,35.54,35.47,35.53,29
20180301|2017-09-12 07:00,12,35.53,35.55,35.5,35.53,41
20180301|2017-09-12 07:30,12,35.54,35.55,35.5,35.51,12
20180301|2017-09-12 08:30,12,35.54,35.8,35.5,35.74,257
20180301|2017-09-12 09:00,12,35.75,35.81,35.69,35.7,109
20180301|2017-09-12 09:30,12,35.66,35.67,35.57,35.58,76
20180301|2017-09-12 10:00,12,35.59,35.65,35.55,35.65,220
20180301|2017-09-12 10:30,12,35.65,35.65,35.55,35.57,311
20180301|2017-09-12 11:00,12,35.53,35.6,35.05,35.35,589
20180301|2017-09-12 11:30,12,35.36,35.38,35.28,35.37,98
20180301|2017-09-12 12:00,12,35.39,35.45,35.35,35.37,203
20180301|2017-09-12 12:30,12,35.37,35.44,35.33,35.33,73
20180301|2017-09-12 13:00,12,35.39,35.62,35.36,35.62,234
20180301|2017-09-12 19:00,13,35.63,35.65,35.55,35.63,86
20180301|2017-09-12 19:30,13,35.63,35.63,35.6,35.61,8
20180301|2017-09-12 20:00,13,35.62,35.85,35.62,35.81,22
20180301|2017-09-12 20:30,13,35.75,35.75,35.65,35.69,6
20180301|2017-09-12 21:00,13,35.69,35.69,35.55,35.55,11
20180301|2017-09-12 21:30,13,35.56,35.61,35.54,35.54,6
20180301|2017-09-12 22:00,13,35.53,35.53,35.49,35.49,4
20180301|2017-09-12 23:30,13,35.54,35.54,35.54,35.54,1
20180301|2017-09-13 00:00,13,35.55,35.55,35.52,35.52,7
20180301|2017-09-13 00:30,13,35.52,35.52,35.48,35.49,82
20180301|2017-09-13 01:00,13,35.47,35.5,35.47,35.5,5
20180301|2017-09-13 01:30,13,35.5,35.5,35.45,35.45,3
20180301|2017-09-13 02:00,13,35.47,35.47,35.47,35.47,1
20180301|2017-09-13 02:30,13,35.49,35.54,35.49,35.54,5
20180301|2017-09-13 03:00,13,35.62,35.63,35.59,35.59,4
20180301|2017-09-13 03:30,13,35.57,35.57,35.57,35.57,1
20180301|2017-09-13 04:30,13,35.61,35.73,35.61,35.65,18
20180301|2017-09-13 05:00,13,35.69,35.69,35.68,35.69,8
20180301|2017-09-13 05:30,13,35.69,35.69,35.67,35.67,3
20180301|2017-09-13 06:00,13,35.68,35.68,35.68,35.68,1
20180301|2017-09-13 06:30,13,35.67,35.69,35.67,35.69,3
20180301|2017-09-13 07:00,13,35.69,35.69,35.67,35.68,19
20180301|2017-09-13 08:30,13,35.7,35.7,35.56,35.56,108
20180301|2017-09-13 09:00,13,35.56,35.74,35.56,35.7,66
20180301|2017-09-13 09:30,13,35.7,35.7,35.6,35.62,95
20180301|2017-09-13 10:00,13,35.6,35.67,35.59,35.62,113
20180301|2017-09-13 10:30,13,35.58,35.58,35.5,35.51,67
20180301|2017-09-13 11:00,13,35.55,35.57,35.53,35.55,30
20180301|2017-09-13 11:30,13,35.55,35.55,35.5,35.51,116
20180301|2017-09-13 12:00,13,35.5,35.56,35.49,35.53,41
20180301|2017-09-13 12:30,13,35.51,35.51,35.48,35.48,46
20180301|2017-09-13 13:00,13,35.53,35.61,35.48,35.52,75
20180301|2017-09-13 19:00,14,35.53,35.56,35.53,35.55,5
20180301|2017-09-13 19:30,14,35.62,35.62,35.62,35.62,3
20180301|2017-09-13 20:00,14,35.61,35.7,35.61,35.61,7
20180301|2017-09-13 20:30,14,35.67,35.67,35.62,35.62,5
20180301|2017-09-13 21:00,14,35.68,35.7,35.68,35.7,3
20180301|2017-09-13 21:30,14,35.65,35.65,35.65,35.65,1
20180301|2017-09-13 22:00,14,35.71,35.71,35.68,35.68,3
20180301|2017-09-13 23:30,14,35.64,35.64,35.63,35.63,5
20180301|2017-09-14 00:00,14,35.64,35.64,35.64,35.64,1
20180301|2017-09-14 00:30,14,35.63,35.67,35.63,35.67,2
20180301|2017-09-14 01:00,14,35.64,35.71,35.64,35.71,5
20180301|2017-09-14 01:30,14,35.75,35.77,35.71,35.71,5
20180301|2017-09-14 02:00,14,35.68,35.73,35.68,35.71,8
20180301|2017-09-14 02:30,14,35.68,35.7,35.68,35.7,4
20180301|2017-09-14 03:00,14,35.68,35.68,35.59,35.61,11
20180301|2017-09-14 03:30,14,35.6,35.67,35.6,35.67,10
20180301|2017-09-14 04:00,14,35.64,35.64,35.61,35.62,5
20180301|2017-09-14 04:30,14,35.58,35.58,35.53,35.53,13
20180301|2017-09-14 05:00,14,35.51,35.54,35.51,35.52,7
20180301|2017-09-14 05:30,14,35.56,35.56,35.56,35.56,1
20180301|2017-09-14 06:00,14,35.57,35.61,35.57,35.61,57
20180301|2017-09-14 06:30,14,35.61,35.61,35.61,35.61,2
20180301|2017-09-14 07:00,14,35.6,35.6,35.57,35.57,4
20180301|2017-09-14 07:30,14,35.58,35.58,35.52,35.54,20
20180301|2017-09-14 08:30,14,35.57,35.72,35.52,35.54,194
20180301|2017-09-14 09:00,14,35.56,35.57,35.47,35.54,56
20180301|2017-09-14 09:30,14,35.5,35.53,35.49,35.52,46
20180301|2017-09-14 10:00,14,35.5,35.51,35.45,35.46,101
20180301|2017-09-14 10:30,14,35.46,35.5,35.46,35.48,87
20180301|2017-09-14 11:00,14,35.47,35.47,35.4,35.41,94
20180301|2017-09-14 11:30,14,35.42,35.42,35.37,35.41,209
20180301|2017-09-14 12:00,14,35.4,35.42,35.36,35.41,101
20180301|2017-09-14 12:30,14,35.4,35.51,35.38,35.44,128
20180301|2017-09-14 13:00,14,35.44,35.5,35.44,35.5,140
20180301|2017-09-14 19:00,15,35.46,35.46,35.44,35.46,7
20180301|2017-09-14 19:30,15,35.47,35.48,35.47,35.48,4
20180301|2017-09-14 20:00,15,35.49,35.51,35.48,35.48,4
20180301|2017-09-14 20:30,15,35.46,35.5,35.42,35.5,10
20180301|2017-09-14 21:30,15,35.41,35.45,35.41,35.41,30
20180301|2017-09-14 22:00,15,35.41,35.44,35.41,35.41,23
20180301|2017-09-14 22:30,15,35.41,35.45,35.41,35.44,10
20180301|2017-09-14 23:00,15,35.45,35.45,35.45,35.45,4
20180301|2017-09-14 23:30,15,35.45,35.45,35.45,35.45,2
20180301|2017-09-15 01:00,15,35.49,35.49,35.49,35.49,2
20180301|2017-09-15 01:30,15,35.49,35.5,35.45,35.47,15
20180301|2017-09-15 02:00,15,35.47,35.52,35.34,35.34,42
20180301|2017-09-15 02:30,15,35.36,35.52,35.36,35.52,8
20180301|2017-09-15 03:00,15,35.41,35.44,35.38,35.44,17
20180301|2017-09-15 04:00,15,35.47,35.48,35.46,35.46,5
20180301|2017-09-15 04:30,15,35.47,35.49,35.46,35.46,6
20180301|2017-09-15 05:00,15,35.41,35.41,35.38,35.39,7
20180301|2017-09-15 05:30,15,35.37,35.38,35.37,35.38,8
20180301|2017-09-15 06:00,15,35.4,35.4,35.4,35.4,1
20180301|2017-09-15 06:30,15,35.37,35.39,35.37,35.37,34
20180301|2017-09-15 07:00,15,35.38,35.41,35.38,35.38,31
20180301|2017-09-15 07:30,15,35.4,35.4,35.4,35.4,1
20180301|2017-09-15 08:30,15,35.37,35.57,35.37,35.39,236
20180301|2017-09-15 09:00,15,35.37,35.48,35.36,35.47,46
20180301|2017-09-15 09:30,15,35.43,35.43,35.28,35.36,77
20180301|2017-09-15 10:00,15,35.32,35.38,35.28,35.33,30
20180301|2017-09-15 10:30,15,35.32,35.33,35.29,35.31,8
20180301|2017-09-15 11:00,15,35.31,35.37,35.25,35.27,28
20180301|2017-09-15 11:30,15,35.26,35.28,35.14,35.19,76
20180301|2017-09-15 12:00,15,35.19,35.24,35.18,35.18,61
20180301|2017-09-15 12:30,15,35.15,35.15,35.1,35.12,19
20180301|2017-09-15 13:00,15,35.11,35.22,35.1,35.16,102
20180301|2017-09-17 19:00,18,35.13,35.29,35.13,35.27,50
20180301|2017-09-17 20:00,18,35.29,35.32,35.28,35.32,9
20180301|2017-09-17 20:30,18,35.27,35.27,35.25,35.25,5
20180301|2017-09-17 21:30,18,35.23,35.23,35.14,35.14,11
20180301|2017-09-17 22:00,18,35.17,35.17,35.16,35.16,2
20180301|2017-09-17 23:00,18,35.13,35.13,35.12,35.12,2
20180301|2017-09-17 23:30,18,35.13,35.14,35.13,35.14,3
20180301|2017-09-18 00:00,18,35.14,35.15,35.14,35.15,4
20180301|2017-09-18 00:30,18,35.15,35.19,35.15,35.18,10
20180301|2017-09-18 01:30,18,35.15,35.15,35.15,35.15,1
20180301|2017-09-18 02:00,18,35.14,35.14,35.14,35.14,1
20180301|2017-09-18 02:30,18,35.14,35.14,35.14,35.14,1
20180301|2017-09-18 03:00,18,35.16,35.16,35.16,35.16,1
20180301|2017-09-18 03:30,18,35.13,35.14,35.13,35.14,3
20180301|2017-09-18 04:00,18,35.13,35.13,35.12,35.12,6
20180301|2017-09-18 04:30,18,35.11,35.11,35.09,35.09,7
20180301|2017-09-18 05:00,18,35.06,35.06,35.01,35.01,257
20180301|2017-09-18 05:30,18,35.01,35.02,35.01,35.01,28
20180301|2017-09-18 06:00,18,35.01,35.02,34.84,34.88,491
20180301|2017-09-18 06:30,18,34.88,34.9,34.88,34.9,12
20180301|2017-09-18 07:00,18,34.83,34.84,34.83,34.83,8
20180301|2017-09-18 07:30,18,34.85,34.85,34.83,34.83,3
20180301|2017-09-18 08:30,18,34.87,34.98,34.82,34.97,108
20180301|2017-09-18 09:00,18,34.98,35,34.9,34.9,57
20180301|2017-09-18 09:30,18,34.9,34.93,34.88,34.93,167
20180301|2017-09-18 10:00,18,34.96,35.05,34.92,35.02,77
20180301|2017-09-18 10:30,18,35,35.01,34.96,34.99,17
20180301|2017-09-18 11:00,18,34.99,35.06,34.99,34.99,49
20180301|2017-09-18 11:30,18,34.99,35,34.95,34.96,35
20180301|2017-09-18 12:00,18,34.94,34.94,34.87,34.9,145
20180301|2017-09-18 12:30,18,34.93,34.95,34.89,34.9,76
20180301|2017-09-18 13:00,18,34.89,34.89,34.81,34.85,198
20180301|2017-09-18 19:00,19,34.87,34.87,34.85,34.87,6
20180301|2017-09-18 19:30,19,34.85,34.89,34.85,34.89,7
20180301|2017-09-18 20:30,19,34.93,34.97,34.93,34.97,25
20180301|2017-09-18 21:00,19,34.98,34.98,34.96,34.98,13
20180301|2017-09-18 21:30,19,34.98,34.98,34.98,34.98,46
20180301|2017-09-18 22:00,19,34.92,34.92,34.87,34.87,2
20180301|2017-09-19 00:00,19,34.88,34.88,34.88,34.88,1
20180301|2017-09-19 01:30,19,34.87,34.87,34.8,34.8,18
20180301|2017-09-19 02:00,19,34.8,34.84,34.75,34.75,27
20180301|2017-09-19 02:30,19,34.74,34.77,34.71,34.71,14
20180301|2017-09-19 03:00,19,34.7,34.76,34.7,34.76,17
20180301|2017-09-19 03:30,19,34.76,34.77,34.73,34.73,4
20180301|2017-09-19 04:00,19,34.74,34.74,34.74,34.74,2
20180301|2017-09-19 04:30,19,34.77,34.78,34.7,34.7,4
20180301|2017-09-19 05:00,19,34.71,34.72,34.68,34.68,77
20180301|2017-09-19 05:30,19,34.76,34.76,34.71,34.74,7
20180301|2017-09-19 06:00,19,34.73,34.73,34.69,34.69,4
20180301|2017-09-19 06:30,19,34.68,34.68,34.66,34.67,16
20180301|2017-09-19 07:00,19,34.65,34.69,34.65,34.67,12
20180301|2017-09-19 07:30,19,34.65,34.68,34.65,34.66,8
20180301|2017-09-19 08:30,19,34.67,34.72,34.64,34.68,103
20180301|2017-09-19 09:00,19,34.66,34.91,34.65,34.85,64
20180301|2017-09-19 09:30,19,34.8,34.89,34.77,34.84,125
20180301|2017-09-19 10:00,19,34.84,34.97,34.84,34.97,82
20180301|2017-09-19 10:30,19,34.96,34.96,34.84,34.88,95
20180301|2017-09-19 11:00,19,34.91,34.91,34.89,34.91,17
20180301|2017-09-19 11:30,19,34.93,34.97,34.9,34.97,48
20180301|2017-09-19 12:00,19,34.98,35.05,34.98,35.01,54
20180301|2017-09-19 12:30,19,35.03,35.13,35.03,35.09,215
20180301|2017-09-19 13:00,19,35.1,35.26,35.1,35.17,191
20180301|2017-09-19 19:00,20,35.23,35.35,35.23,35.35,7
20180301|2017-09-19 19:30,20,35.2,35.2,35.2,35.2,1
20180301|2017-09-19 20:00,20,35.15,35.15,35.09,35.12,12
20180301|2017-09-19 20:30,20,35.1,35.15,35.1,35.15,3
20180301|2017-09-19 21:00,20,35.19,35.19,35.19,35.19,1
20180301|2017-09-19 21:30,20,35.16,35.16,35.13,35.13,9
20180301|2017-09-19 22:00,20,35.1,35.1,35.09,35.09,2
20180301|2017-09-19 22:30,20,35.12,35.13,35.1,35.13,11
20180301|2017-09-19 23:00,20,35.14,35.14,35.12,35.12,4
20180301|2017-09-20 00:30,20,35.15,35.15,35.15,35.15,51
20180301|2017-09-20 01:00,20,35.2,35.2,35.14,35.14,3
20180301|2017-09-20 01:30,20,35.07,35.07,35.07,35.07,1
20180301|2017-09-20 02:00,20,35.07,35.07,35.03,35.04,7
20180301|2017-09-20 03:00,20,35.03,35.04,35.03,35.04,4
20180301|2017-09-20 03:30,20,35.05,35.08,35.05,35.08,14
20180301|2017-09-20 04:00,20,35.09,35.14,35.09,35.13,16
20180301|2017-09-20 06:00,20,35.11,35.11,35.11,35.11,1
20180301|2017-09-20 06:30,20,35.1,35.13,35.09,35.12,24
20180301|2017-09-20 07:00,20,35.12,35.16,35.12,35.16,3
20180301|2017-09-20 08:30,20,35.19,35.29,35.12,35.18,57
20180301|2017-09-20 09:00,20,35.19,35.19,35.1,35.1,14
20180301|2017-09-20 09:30,20,35.18,35.2,35.03,35.03,73
20180301|2017-09-20 10:00,20,35.09,35.16,35.09,35.16,118
20180301|2017-09-20 10:30,20,35.15,35.24,35.14,35.2,79
20180301|2017-09-20 11:00,20,35.19,35.23,35.18,35.2,38
20180301|2017-09-20 11:30,20,35.19,35.23,35.16,35.22,31
20180301|2017-09-20 12:00,20,35.25,35.25,35.15,35.15,26
20180301|2017-09-20 12:30,20,35.16,35.18,35.11,35.14,56
20180301|2017-09-20 13:00,20,35.14,35.4,35.07,35.31,308
20180301|2017-09-20 19:00,21,35.34,35.34,35.32,35.32,2
20180301|2017-09-20 20:00,21,35.27,35.27,35.22,35.22,4
20180301|2017-09-20 20:30,21,35.24,35.24,35.21,35.21,7
20180301|2017-09-20 21:30,21,35.2,35.24,35.2,35.22,6
20180301|2017-09-20 22:00,21,35.22,35.25,35.22,35.23,8
20180301|2017-09-20 23:00,21,35.21,35.21,35.21,35.21,1
20180301|2017-09-21 00:00,21,35.19,35.19,35.19,35.19,1
20180301|2017-09-21 00:30,21,35.15,35.15,35.04,35.04,28
20180301|2017-09-21 01:00,21,35.06,35.11,35.04,35.07,30
20180301|2017-09-21 01:30,21,35.05,35.07,35,35,11
20180301|2017-09-21 02:00,21,34.98,34.99,34.93,34.98,28
20180301|2017-09-21 02:30,21,34.93,34.95,34.92,34.95,6
20180301|2017-09-21 03:00,21,34.93,35.02,34.93,34.97,21
20180301|2017-09-21 03:30,21,34.96,34.96,34.96,34.96,2
20180301|2017-09-21 04:00,21,34.97,34.99,34.97,34.99,4
20180301|2017-09-21 04:30,21,34.93,34.94,34.89,34.91,16
20180301|2017-09-21 05:00,21,34.93,34.93,34.83,34.86,33
20180301|2017-09-21 05:30,21,34.85,34.86,34.83,34.84,16
20180301|2017-09-21 06:00,21,34.86,34.9,34.86,34.9,38
20180301|2017-09-21 06:30,21,34.91,34.93,34.91,34.93,8
20180301|2017-09-21 07:00,21,34.91,34.92,34.89,34.92,15
20180301|2017-09-21 07:30,21,34.91,34.93,34.87,34.89,20
20180301|2017-09-21 08:30,21,34.88,34.98,34.81,34.82,90
20180301|2017-09-21 09:00,21,34.82,34.87,34.76,34.76,534
20180301|2017-09-21 09:30,21,34.75,34.87,34.73,34.83,252
20180301|2017-09-21 10:00,21,34.8,34.83,34.77,34.83,77
20180301|2017-09-21 10:30,21,34.8,34.84,34.8,34.81,68
20180301|2017-09-21 11:00,21,34.84,34.85,34.83,34.84,16
20180301|2017-09-21 11:30,21,34.84,34.85,34.8,34.8,21
20180301|2017-09-21 12:00,21,34.81,34.81,34.8,34.8,17
20180301|2017-09-21 12:30,21,34.8,34.83,34.77,34.77,89
20180301|2017-09-21 13:00,21,34.76,34.78,34.71,34.72,344
20180301|2017-09-21 19:00,22,34.76,34.76,34.7,34.71,6
20180301|2017-09-21 19:30,22,34.69,34.69,34.69,34.69,1
20180301|2017-09-21 20:00,22,34.68,34.76,34.68,34.76,44
20180301|2017-09-21 20:30,22,34.75,34.76,34.74,34.75,8
20180301|2017-09-21 21:00,22,34.72,34.76,34.71,34.76,10
20180301|2017-09-21 21:30,22,34.73,34.75,34.73,34.75,3
20180301|2017-09-21 22:00,22,34.75,34.76,34.71,34.76,8
20180301|2017-09-21 22:30,22,34.77,34.79,34.77,34.77,43
20180301|2017-09-21 23:00,22,34.76,34.76,34.73,34.73,21
20180301|2017-09-21 23:30,22,34.74,34.77,34.74,34.77,15
20180301|2017-09-22 00:00,22,34.78,34.78,34.76,34.76,27
20180301|2017-09-22 00:30,22,34.79,34.8,34.78,34.78,16
20180301|2017-09-22 01:00,22,34.73,34.75,34.73,34.75,5
20180301|2017-09-22 01:30,22,34.74,34.74,34.74,34.74,2
20180301|2017-09-22 02:00,22,34.75,34.75,34.75,34.75,1
20180301|2017-09-22 02:30,22,34.74,34.79,34.74,34.79,7
20180301|2017-09-22 03:00,22,34.79,34.81,34.79,34.81,5
20180301|2017-09-22 04:00,22,34.79,34.81,34.79,34.81,31
20180301|2017-09-22 04:30,22,34.82,34.91,34.81,34.9,43
20180301|2017-09-22 05:00,22,34.92,34.92,34.89,34.89,12
20180301|2017-09-22 06:00,22,34.88,34.88,34.88,34.88,3
20180301|2017-09-22 06:30,22,34.88,34.88,34.87,34.87,11
20180301|2017-09-22 07:00,22,34.85,34.85,34.8,34.82,19
20180301|2017-09-22 07:30,22,34.82,34.82,34.78,34.79,21
20180301|2017-09-22 08:30,22,34.8,34.98,34.78,34.91,258
20180301|2017-09-22 09:00,22,34.92,34.99,34.9,34.97,66
20180301|2017-09-22 09:30,22,34.98,34.98,34.82,34.84,163
20180301|2017-09-22 10:00,22,34.86,34.86,34.8,34.81,3
20180301|2017-09-22 10:30,22,34.79,34.81,34.7,34.71,64
20180301|2017-09-22 11:00,22,34.72,34.76,34.72,34.73,39
20180301|2017-09-22 11:30,22,34.75,34.75,34.71,34.73,32
20180301|2017-09-22 12:00,22,34.73,34.77,34.71,34.71,146
20180301|2017-09-22 12:30,22,34.71,34.72,34.55,34.55,231
20180301|2017-09-22 13:00,22,34.54,34.65,34.54,34.61,144
20180301|2017-09-24 19:00,25,34.57,34.61,34.54,34.58,133
20180301|2017-09-24 19:30,25,34.59,34.59,34.54,34.55,11
20180301|2017-09-24 20:00,25,34.59,34.59,34.51,34.51,113
20180301|2017-09-24 20:30,25,34.49,34.49,34.48,34.49,4
20180301|2017-09-24 21:00,25,34.48,34.48,34.46,34.46,3
20180301|2017-09-24 21:30,25,34.48,34.48,34.44,34.44,65
20180301|2017-09-24 22:00,25,34.46,34.47,34.44,34.45,10
20180301|2017-09-24 23:30,25,34.45,34.45,34.45,34.45,2
20180301|2017-09-25 00:30,25,34.42,34.42,34.42,34.42,2
20180301|2017-09-25 01:00,25,34.41,34.43,34.41,34.43,4
20180301|2017-09-25 01:30,25,34.41,34.41,34.41,34.41,3
20180301|2017-09-25 02:00,25,34.41,34.41,34.27,34.28,28
20180301|2017-09-25 02:30,25,34.29,34.38,34.29,34.38,11
20180301|2017-09-25 03:00,25,34.38,34.39,34.35,34.35,7
20180301|2017-09-25 03:30,25,34.38,34.4,34.38,34.38,43
20180301|2017-09-25 04:00,25,34.39,34.4,34.35,34.36,7
20180301|2017-09-25 05:00,25,34.33,34.34,34.3,34.3,12
20180301|2017-09-25 05:30,25,34.31,34.31,34.3,34.3,2
20180301|2017-09-25 06:00,25,34.28,34.28,34.28,34.28,1
20180301|2017-09-25 06:30,25,34.33,34.35,34.33,34.35,20
20180301|2017-09-25 07:00,25,34.32,34.34,34.31,34.34,80
20180301|2017-09-25 07:30,25,34.33,34.33,34.32,34.32,4
20180301|2017-09-25 08:30,25,34.36,34.4,34.25,34.4,86
20180301|2017-09-25 09:00,25,34.38,34.51,34.36,34.51,139
20180301|2017-09-25 09:30,25,34.47,34.51,34.37,34.51,78
20180301|2017-09-25 10:00,25,34.51,34.53,34.47,34.49,69
20180301|2017-09-25 10:30,25,34.48,34.49,34.45,34.46,42
20180301|2017-09-25 11:00,25,34.44,34.44,34.41,34.43,18
20180301|2017-09-25 11:30,25,34.44,34.46,34.44,34.45,21
20180301|2017-09-25 12:00,25,34.44,34.53,34.44,34.52,80
20180301|2017-09-25 12:30,25,34.53,34.53,34.41,34.41,20
20180301|2017-09-25 13:00,25,34.41,34.45,34.38,34.43,169
20180301|2017-09-25 19:00,26,34.41,34.44,34.4,34.42,29
20180301|2017-09-25 19:30,26,34.42,34.45,34.41,34.43,10
20180301|2017-09-25 20:00,26,34.45,34.46,34.45,34.45,20
20180301|2017-09-25 20:30,26,34.46,34.46,34.46,34.46,3
20180301|2017-09-25 21:00,26,34.46,34.46,34.46,34.46,2
20180301|2017-09-25 21:30,26,34.48,34.48,34.46,34.46,4
20180301|2017-09-25 22:00,26,34.43,34.43,34.43,34.43,1
20180301|2017-09-26 00:30,26,34.46,34.46,34.46,34.46,1
20180301|2017-09-26 01:30,26,34.45,34.47,34.45,34.47,79
20180301|2017-09-26 02:00,26,34.49,34.49,34.44,34.44,9
20180301|2017-09-26 02:30,26,34.43,34.43,34.4,34.43,8
20180301|2017-09-26 03:00,26,34.43,34.48,34.43,34.43,11
20180301|2017-09-26 03:30,26,34.47,34.5,34.47,34.48,31
20180301|2017-09-26 04:00,26,34.47,34.58,34.46,34.58,73
20180301|2017-09-26 04:30,26,34.54,34.62,34.54,34.57,65
20180301|2017-09-26 05:00,26,34.57,34.61,34.57,34.6,69
20180301|2017-09-26 05:30,26,34.61,34.63,34.59,34.62,14
20180301|2017-09-26 06:00,26,34.61,34.61,34.58,34.58,2
20180301|2017-09-26 06:30,26,34.59,34.61,34.53,34.55,52
20180301|2017-09-26 07:00,26,34.55,34.58,34.52,34.58,27
20180301|2017-09-26 07:30,26,34.59,34.62,34.57,34.61,20
20180301|2017-09-26 08:30,26,34.64,34.67,34.42,34.42,161
20180301|2017-09-26 09:00,26,34.46,34.56,34.46,34.54,96
20180301|2017-09-26 09:30,26,34.52,34.56,34.45,34.54,88
20180301|2017-09-26 10:00,26,34.54,34.54,34.5,34.52,183
20180301|2017-09-26 10:30,26,34.52,34.53,34.46,34.47,118
20180301|2017-09-26 11:00,26,34.46,34.47,34.45,34.46,63
20180301|2017-09-26 11:30,26,34.48,34.5,34.4,34.42,308
20180301|2017-09-26 12:00,26,34.42,34.44,34.13,34.17,266
20180301|2017-09-26 12:30,26,34.17,34.17,33.7,33.8,1059
20180301|2017-09-26 13:00,26,33.75,33.89,33.75,33.83,499
20180301|2017-09-26 19:00,27,33.86,33.86,33.83,33.83,123
20180301|2017-09-26 19:30,27,33.85,33.92,33.85,33.92,5
20180301|2017-09-26 20:00,27,33.93,33.95,33.87,33.9,32
20180301|2017-09-26 20:30,27,33.89,33.9,33.85,33.85,42
20180301|2017-09-26 21:00,27,33.87,33.87,33.87,33.87,35
20180301|2017-09-26 21:30,27,33.85,33.9,33.85,33.9,156
20180301|2017-09-26 22:00,27,33.89,33.9,33.89,33.89,82
20180301|2017-09-26 22:30,27,33.89,33.95,33.89,33.93,53
20180301|2017-09-26 23:00,27,33.93,33.96,33.93,33.95,6
20180301|2017-09-26 23:30,27,33.98,33.98,33.98,33.98,1
20180301|2017-09-27 01:00,27,33.91,33.91,33.91,33.91,1
20180301|2017-09-27 01:30,27,33.88,33.93,33.88,33.9,24
20180301|2017-09-27 02:00,27,33.88,33.92,33.88,33.92,15
20180301|2017-09-27 02:30,27,33.97,34.11,33.97,34.11,118
20180301|2017-09-27 03:00,27,34.06,34.08,34.03,34.03,129
20180301|2017-09-27 03:30,27,33.99,33.99,33.92,33.98,14
20180301|2017-09-27 04:00,27,33.95,33.95,33.9,33.93,25
20180301|2017-09-27 04:30,27,33.92,33.92,33.83,33.87,38
20180301|2017-09-27 05:00,27,33.88,33.9,33.87,33.9,4
20180301|2017-09-27 06:00,27,33.97,33.97,33.97,33.97,1
20180301|2017-09-27 06:30,27,33.94,33.94,33.94,33.94,1
20180301|2017-09-27 07:00,27,33.93,33.93,33.78,33.78,31
20180301|2017-09-27 07:30,27,33.79,33.79,33.77,33.77,7
20180301|2017-09-27 08:30,27,33.76,33.76,33.54,33.65,383
20180301|2017-09-27 09:00,27,33.65,33.67,33.55,33.55,69
20180301|2017-09-27 09:30,27,33.55,33.63,33.53,33.63,124
20180301|2017-09-27 10:00,27,33.63,33.7,33.63,33.7,92
20180301|2017-09-27 10:30,27,33.63,33.73,33.62,33.73,18
20180301|2017-09-27 11:00,27,33.69,33.78,33.67,33.68,68
20180301|2017-09-27 11:30,27,33.68,33.71,33.63,33.64,255
20180301|2017-09-27 12:00,27,33.64,33.69,33.61,33.68,204
20180301|2017-09-27 12:30,27,33.68,33.75,33.67,33.7,324
20180301|2017-09-27 13:00,27,33.7,33.74,33.57,33.62,459
20180301|2017-09-27 19:00,28,33.62,33.62,33.57,33.58,20
20180301|2017-09-27 19:30,28,33.56,33.56,33.53,33.53,6
20180301|2017-09-27 20:00,28,33.51,33.53,33.45,33.47,207
20180301|2017-09-27 21:00,28,33.47,33.49,33.47,33.49,2
20180301|2017-09-27 21:30,28,33.51,33.51,33.49,33.49,3
20180301|2017-09-27 22:00,28,33.5,33.5,33.48,33.49,16
20180301|2017-09-27 23:30,28,33.5,33.5,33.5,33.5,2
20180301|2017-09-28 00:30,28,33.51,33.51,33.46,33.48,19
20180301|2017-09-28 01:00,28,33.46,33.46,33.43,33.43,13
20180301|2017-09-28 01:30,28,33.44,33.49,33.44,33.49,5
20180301|2017-09-28 02:00,28,33.48,33.54,33.45,33.54,15
20180301|2017-09-28 02:30,28,33.54,33.55,33.54,33.55,27
20180301|2017-09-28 03:00,28,33.54,33.54,33.46,33.46,12
20180301|2017-09-28 03:30,28,33.46,33.52,33.46,33.52,11
20180301|2017-09-28 04:00,28,33.5,33.5,33.49,33.49,4
20180301|2017-09-28 04:30,28,33.54,33.54,33.47,33.5,16
20180301|2017-09-28 05:00,28,33.49,33.49,33.48,33.48,3
20180301|2017-09-28 06:30,28,33.5,33.5,33.5,33.5,12
20180301|2017-09-28 07:00,28,33.47,33.47,33.42,33.44,8
20180301|2017-09-28 07:30,28,33.47,33.49,33.46,33.49,10
20180301|2017-09-28 08:30,28,33.51,33.51,33.25,33.25,256
20180301|2017-09-28 09:00,28,33.26,33.36,33.24,33.31,188
20180301|2017-09-28 09:30,28,33.32,33.32,33.29,33.31,41
20180301|2017-09-28 10:00,28,33.31,33.35,33.29,33.29,86
20180301|2017-09-28 10:30,28,33.3,33.3,33.28,33.28,125
20180301|2017-09-28 11:00,28,33.28,33.28,33.25,33.26,145
20180301|2017-09-28 11:30,28,33.27,33.27,33.25,33.27,17
20180301|2017-09-28 12:00,28,33.26,33.3,33.26,33.3,24
20180301|2017-09-28 12:30,28,33.31,33.36,33.27,33.27,136
20180301|2017-09-28 13:00,28,33.27,33.32,33.22,33.3,466
20180301|2017-09-28 19:00,29,33.24,33.28,33.24,33.28,6
20180301|2017-09-28 20:00,29,33.28,33.29,33.28,33.29,5
20180301|2017-09-28 20:30,29,33.28,33.28,33.28,33.28,4
20180301|2017-09-28 21:30,29,33.21,33.22,33.2,33.22,49
20180301|2017-09-28 22:00,29,33.25,33.25,33.25,33.25,1
20180301|2017-09-29 00:30,29,33.28,33.28,33.24,33.26,26
20180301|2017-09-29 01:00,29,33.28,33.28,33.26,33.26,2
20180301|2017-09-29 01:30,29,33.27,33.29,33.27,33.29,20
20180301|2017-09-29 02:00,29,33.3,33.32,33.3,33.3,61
20180301|2017-09-29 02:30,29,33.29,33.3,33.28,33.3,18
20180301|2017-09-29 03:00,29,33.32,33.32,33.3,33.3,16
20180301|2017-09-29 03:30,29,33.29,33.3,33.28,33.3,22
20180301|2017-09-29 04:00,29,33.27,33.27,33.21,33.21,28
20180301|2017-09-29 04:30,29,33.21,33.22,33.19,33.2,16
20180301|2017-09-29 05:00,29,33.21,33.21,33.21,33.21,2
20180301|2017-09-29 05:30,29,33.2,33.2,33.18,33.18,4
20180301|2017-09-29 06:00,29,33.15,33.15,33.13,33.15,16
20180301|2017-09-29 06:30,29,33.17,33.2,33.17,33.2,10
20180301|2017-09-29 07:00,29,33.17,33.2,33.14,33.2,16
20180301|2017-09-29 07:30,29,33.22,33.25,33.22,33.23,30
20180301|2017-09-29 08:30,29,33.26,33.32,33.14,33.24,509
20180301|2017-09-29 09:00,29,33.24,33.26,33.21,33.26,14
20180301|2017-09-29 09:30,29,33.25,33.26,33.2,33.2,87
20180301|2017-09-29 10:00,29,33.17,33.17,33.09,33.15,232
20180301|2017-09-29 10:30,29,33.1,33.12,33.08,33.1,54
20180301|2017-09-29 11:00,29,33.12,33.58,33.12,33.39,599
20180301|2017-09-29 11:30,29,33.37,33.5,33.37,33.46,134
20180301|2017-09-29 12:00,29,33.47,33.52,33.44,33.5,100
20180301|2017-09-29 12:30,29,33.48,33.48,33.34,33.38,101
20180301|2017-09-29 13:00,29,33.39,33.4,33.2,33.23,312
20180301|2017-10-01 19:00,2,33.3,33.3,33.23,33.24,57
20180301|2017-10-01 19:30,2,33.22,33.22,33.22,33.22,2
20180301|2017-10-01 20:30,2,33.17,33.17,33.17,33.17,5
20180301|2017-10-01 21:00,2,33.15,33.15,33.14,33.14,46
20180301|2017-10-01 21:30,2,33.14,33.15,33.14,33.14,19
20180301|2017-10-01 22:00,2,33.13,33.13,33.13,33.13,2
20180301|2017-10-01 22:30,2,33.12,33.12,33.11,33.12,7
20180301|2017-10-01 23:00,2,33.14,33.14,33.14,33.14,16
20180301|2017-10-01 23:30,2,33.14,33.15,33.14,33.14,11
20180301|2017-10-02 00:00,2,33.14,33.14,33.14,33.14,4
20180301|2017-10-02 00:30,2,33.16,33.16,33.16,33.16,6
20180301|2017-10-02 01:00,2,33.14,33.14,33.14,33.14,1
20180301|2017-10-02 01:30,2,33.13,33.13,33.1,33.12,23
20180301|2017-10-02 02:00,2,33.12,33.13,33.1,33.11,22
20180301|2017-10-02 02:30,2,33.07,33.08,33.03,33.07,13
20180301|2017-10-02 03:00,2,33.02,33.02,33,33.01,9
20180301|2017-10-02 03:30,2,33.03,33.03,33.02,33.02,3
20180301|2017-10-02 04:00,2,33.01,33.01,32.99,33.01,187
20180301|2017-10-02 04:30,2,32.99,33.03,32.99,33.03,3
20180301|2017-10-02 05:00,2,33.04,33.04,33.02,33.02,41
20180301|2017-10-02 05:30,2,33.03,33.04,33.03,33.04,3
20180301|2017-10-02 06:00,2,33.05,33.07,33.05,33.06,8
20180301|2017-10-02 06:30,2,33.06,33.07,33.06,33.07,17
20180301|2017-10-02 07:00,2,33.07,33.07,33.07,33.07,1
20180301|2017-10-02 07:30,2,33.08,33.08,33.04,33.04,15
20180301|2017-10-02 08:30,2,33.03,33.07,32.91,32.93,264
20180301|2017-10-02 09:00,2,32.92,32.93,32.8,32.84,353
20180301|2017-10-02 09:30,2,32.83,32.88,32.79,32.85,647
20180301|2017-10-02 10:00,2,32.85,32.85,32.76,32.79,324
20180301|2017-10-02 10:30,2,32.79,32.79,32.72,32.72,84
20180301|2017-10-02 11:00,2,32.73,32.94,32.72,32.91,188
20180301|2017-10-02 11:30,2,32.91,32.95,32.82,32.9,160
20180301|2017-10-02 12:00,2,32.89,32.91,32.83,32.83,110
20180301|2017-10-02 12:30,2,32.84,32.9,32.8,32.9,158
20180301|2017-10-02 13:00,2,32.89,32.96,32.82,32.92,124
20180301|2017-10-02 19:00,3,32.96,32.97,32.83,32.83,138
20180301|2017-10-02 19:30,3,32.85,32.85,32.85,32.85,2
20180301|2017-10-02 20:30,3,32.79,32.81,32.78,32.81,5
20180301|2017-10-02 21:30,3,32.82,32.84,32.82,32.84,5
20180301|2017-10-02 22:00,3,32.88,32.89,32.88,32.89,2
20180301|2017-10-02 22:30,3,32.89,32.91,32.89,32.9,5
20180301|2017-10-02 23:00,3,32.95,32.98,32.94,32.97,22
20180301|2017-10-02 23:30,3,32.98,32.98,32.96,32.96,21
20180301|2017-10-03 00:00,3,32.97,32.97,32.95,32.95,16
20180301|2017-10-03 00:30,3,32.96,33.01,32.96,33,12
20180301|2017-10-03 01:00,3,32.99,33,32.99,33,4
20180301|2017-10-03 01:30,3,32.95,32.98,32.95,32.98,6
20180301|2017-10-03 02:00,3,33.03,33.08,33.02,33.05,28
20180301|2017-10-03 02:30,3,33.03,33.03,32.99,32.99,22
20180301|2017-10-03 03:00,3,32.99,32.99,32.96,32.96,30
20180301|2017-10-03 03:30,3,32.98,32.98,32.95,32.96,41
20180301|2017-10-03 04:00,3,33,33,32.99,32.99,2
20180301|2017-10-03 04:30,3,33,33.15,33,33.15,17
20180301|2017-10-03 05:00,3,33.1,33.11,33.06,33.1,56
20180301|2017-10-03 05:30,3,33.09,33.11,33.08,33.11,43
20180301|2017-10-03 06:00,3,33.14,33.15,33.14,33.14,78
20180301|2017-10-03 06:30,3,33.11,33.12,33.1,33.11,78
20180301|2017-10-03 07:00,3,33.12,33.12,33.09,33.1,15
20180301|2017-10-03 07:30,3,33.06,33.06,33.04,33.04,59
20180301|2017-10-03 08:30,3,33.03,33.05,32.87,32.88,172
20180301|2017-10-03 09:00,3,32.88,33.08,32.88,33.08,144
20180301|2017-10-03 09:30,3,33.07,33.08,33.04,33.06,91
20180301|2017-10-03 10:00,3,33.04,33.08,33.03,33.05,250
20180301|2017-10-03 10:30,3,33.04,33.05,33.03,33.04,396
20180301|2017-10-03 11:00,3,33.03,33.04,32.93,32.95,284
20180301|2017-10-03 11:30,3,32.97,32.98,32.94,32.97,46
20180301|2017-10-03 12:00,3,32.98,33.08,32.98,33.08,502
20180301|2017-10-03 12:30,3,33.08,33.1,33.04,33.09,440
20180301|2017-10-03 13:00,3,33.07,33.21,33.07,33.14,1498
20180301|2017-10-03 19:00,4,33.14,33.22,33.1,33.15,108
20180301|2017-10-03 19:30,4,33.15,33.15,33.13,33.13,54
20180301|2017-10-03 20:00,4,33.13,33.13,33.13,33.13,4
20180301|2017-10-03 20:30,4,33.12,33.14,33.12,33.13,50
20180301|2017-10-03 21:00,4,33.13,33.16,33.13,33.15,66
20180301|2017-10-03 21:30,4,33.15,33.16,33.15,33.16,58
20180301|2017-10-03 22:00,4,33.17,33.2,33.17,33.18,52
20180301|2017-10-03 22:30,4,33.21,33.23,33.21,33.23,12
20180301|2017-10-03 23:00,4,33.24,33.24,33.24,33.24,4
20180301|2017-10-03 23:30,4,33.23,33.23,33.22,33.22,12
20180301|2017-10-04 00:00,4,33.21,33.21,33.21,33.21,4
20180301|2017-10-04 00:30,4,33.2,33.2,33.2,33.2,4
20180301|2017-10-04 01:30,4,33.23,33.23,33.23,33.23,6
20180301|2017-10-04 02:00,4,33.22,33.25,33.22,33.25,28
20180301|2017-10-04 02:30,4,33.25,33.31,33.25,33.29,182
20180301|2017-10-04 03:00,4,33.26,33.39,33.25,33.36,256
20180301|2017-10-04 03:30,4,33.38,33.47,33.38,33.43,80
20180301|2017-10-04 04:00,4,33.4,33.47,33.38,33.38,32
20180301|2017-10-04 04:30,4,33.38,33.42,33.37,33.37,28
20180301|2017-10-04 05:00,4,33.43,33.46,33.42,33.44,46
20180301|2017-10-04 05:30,4,33.44,33.53,33.44,33.49,252
20180301|2017-10-04 06:00,4,33.48,33.48,33.47,33.47,14
20180301|2017-10-04 06:30,4,33.48,33.48,33.43,33.43,20
20180301|2017-10-04 07:00,4,33.43,33.48,33.43,33.48,70
20180301|2017-10-04 07:30,4,33.48,33.48,33.46,33.47,42
20180301|2017-10-04 08:30,4,33.44,33.44,33.34,33.37,358
20180301|2017-10-04 09:00,4,33.35,33.36,33.3,33.35,648
20180301|2017-10-04 09:30,4,33.34,33.42,33.33,33.36,509
20180301|2017-10-04 10:00,4,33.36,33.43,33.36,33.39,630
20180301|2017-10-04 10:30,4,33.37,33.45,33.37,33.44,1066
20180301|2017-10-04 11:00,4,33.45,33.47,33.42,33.42,1057
20180301|2017-10-04 11:30,4,33.42,33.52,33.42,33.5,700
20180301|2017-10-04 12:00,4,33.49,33.57,33.48,33.53,614
20180301|2017-10-04 12:30,4,33.55,33.58,33.53,33.54,216
20180301|2017-10-04 13:00,4,33.53,33.65,33.53,33.61,588
20180301|2017-10-04 19:00,5,33.63,33.71,33.61,33.71,336
20180301|2017-10-04 19:30,5,33.71,33.81,33.71,33.81,162
20180301|2017-10-04 20:00,5,33.8,33.81,33.8,33.8,14
20180301|2017-10-04 20:30,5,33.81,33.83,33.81,33.81,10
20180301|2017-10-04 21:30,5,33.84,33.84,33.84,33.84,2
20180301|2017-10-04 22:00,5,33.82,33.82,33.82,33.82,12
20180301|2017-10-04 22:30,5,33.81,33.84,33.81,33.81,28
20180301|2017-10-04 23:00,5,33.82,33.82,33.82,33.82,2
20180301|2017-10-04 23:30,5,33.81,33.82,33.81,33.82,54
20180301|2017-10-05 00:00,5,33.84,33.84,33.84,33.84,8
20180301|2017-10-05 00:30,5,33.83,33.84,33.83,33.84,68
20180301|2017-10-05 01:00,5,33.81,33.83,33.81,33.82,8
20180301|2017-10-05 01:30,5,33.84,33.84,33.71,33.76,84
20180301|2017-10-05 02:00,5,33.79,33.79,33.79,33.79,2
20180301|2017-10-05 02:30,5,33.8,33.8,33.78,33.78,4
20180301|2017-10-05 03:00,5,33.8,33.8,33.77,33.77,8
20180301|2017-10-05 03:30,5,33.78,33.78,33.76,33.76,10
20180301|2017-10-05 04:00,5,33.73,33.73,33.62,33.62,56
20180301|2017-10-05 04:30,5,33.68,33.68,33.64,33.64,44
20180301|2017-10-05 05:00,5,33.67,33.67,33.67,33.67,2
20180301|2017-10-05 06:00,5,33.71,33.71,33.71,33.71,2
20180301|2017-10-05 06:30,5,33.68,33.69,33.67,33.67,12
20180301|2017-10-05 07:00,5,33.68,33.68,33.68,33.68,10
20180301|2017-10-05 07:30,5,33.65,33.65,33.65,33.65,2
20180301|2017-10-05 08:30,5,33.6,33.72,33.55,33.6,278
20180301|2017-10-05 09:00,5,33.61,33.66,33.6,33.61,344
20180301|2017-10-05 09:30,5,33.6,33.63,33.54,33.54,190
20180301|2017-10-05 10:00,5,33.55,33.58,33.52,33.56,146
20180301|2017-10-05 10:30,5,33.56,33.6,33.45,33.48,559
20180301|2017-10-05 11:00,5,33.48,33.49,33.33,33.33,202
20180301|2017-10-05 11:30,5,33.34,33.47,33.34,33.46,175
20180301|2017-10-05 12:00,5,33.47,33.5,33.42,33.46,64
20180301|2017-10-05 12:30,5,33.45,33.52,33.43,33.49,116
20180301|2017-10-05 13:00,5,33.49,33.51,33.37,33.38,241
20180301|2017-10-05 19:00,6,33.41,33.41,33.37,33.4,15
20180301|2017-10-05 19:30,6,33.41,33.41,33.41,33.41,2
20180301|2017-10-05 20:00,6,33.4,33.41,33.39,33.39,11
20180301|2017-10-05 21:00,6,33.37,33.39,33.37,33.39,25
20180301|2017-10-05 21:30,6,33.38,33.43,33.38,33.41,33
20180301|2017-10-05 22:00,6,33.42,33.45,33.41,33.42,19
20180301|2017-10-05 22:30,6,33.4,33.43,33.4,33.43,15
20180301|2017-10-05 23:00,6,33.4,33.4,33.4,33.4,17
20180301|2017-10-05 23:30,6,33.4,33.42,33.4,33.41,48
20180301|2017-10-06 00:00,6,33.4,33.4,33.4,33.4,9
20180301|2017-10-06 00:30,6,33.38,33.4,33.37,33.39,13
20180301|2017-10-06 01:00,6,33.39,33.41,33.39,33.39,11
20180301|2017-10-06 01:30,6,33.38,33.38,33.36,33.36,8
20180301|2017-10-06 02:00,6,33.35,33.38,33.33,33.38,53
20180301|2017-10-06 02:30,6,33.38,33.38,33.37,33.37,10
20180301|2017-10-06 03:00,6,33.41,33.41,33.41,33.41,4
20180301|2017-10-06 03:30,6,33.44,33.44,33.42,33.42,21
20180301|2017-10-06 04:30,6,33.45,33.45,33.45,33.45,2
20180301|2017-10-06 05:00,6,33.47,33.47,33.45,33.47,3
20180301|2017-10-06 05:30,6,33.46,33.47,33.45,33.46,5
20180301|2017-10-06 06:00,6,33.46,33.47,33.46,33.47,7
20180301|2017-10-06 06:30,6,33.5,33.56,33.5,33.56,16
20180301|2017-10-06 07:00,6,33.51,33.58,33.51,33.58,30
20180301|2017-10-06 07:30,6,33.55,33.55,33.51,33.51,6
20180301|2017-10-06 08:30,6,33.56,33.56,33.33,33.39,246
20180301|2017-10-06 09:00,6,33.38,33.4,33.21,33.21,239
20180301|2017-10-06 09:30,6,33.21,33.29,33.18,33.28,297
20180301|2017-10-06 10:00,6,33.3,33.32,33.18,33.24,84
20180301|2017-10-06 10:30,6,33.25,33.4,33.24,33.34,136
20180301|2017-10-06 11:00,6,33.34,33.4,33.33,33.34,643
20180301|2017-10-06 11:30,6,33.36,33.36,33.31,33.35,198
20180301|2017-10-06 12:00,6,33.34,33.34,33.28,33.29,135
20180301|2017-10-06 12:30,6,33.29,33.3,33.22,33.3,46
20180301|2017-10-06 13:00,6,33.29,33.45,33.23,33.42,585
20180301|2017-10-08 19:00,9,33.4,33.52,33.4,33.44,69
20180301|2017-10-08 19:30,9,33.49,33.55,33.49,33.54,23
20180301|2017-10-08 20:00,9,33.53,33.61,33.53,33.53,35
20180301|2017-10-08 20:30,9,33.55,33.55,33.52,33.53,14
20180301|2017-10-08 21:00,9,33.54,33.54,33.54,33.54,1
20180301|2017-10-08 21:30,9,33.55,33.58,33.51,33.51,80
20180301|2017-10-08 22:00,9,33.51,33.51,33.5,33.5,2
20180301|2017-10-08 22:30,9,33.51,33.51,33.51,33.51,2
20180301|2017-10-08 23:30,9,33.52,33.52,33.52,33.52,1
20180301|2017-10-09 00:30,9,33.5,33.54,33.5,33.54,8
20180301|2017-10-09 01:30,9,33.55,33.55,33.54,33.54,3
20180301|2017-10-09 02:00,9,33.49,33.49,33.44,33.45,25
20180301|2017-10-09 02:30,9,33.41,33.44,33.38,33.44,15
20180301|2017-10-09 03:00,9,33.42,33.47,33.42,33.47,6
20180301|2017-10-09 03:30,9,33.46,33.48,33.46,33.48,8
20180301|2017-10-09 04:00,9,33.5,33.55,33.5,33.55,6
20180301|2017-10-09 04:30,9,33.55,33.56,33.52,33.52,12
20180301|2017-10-09 05:00,9,33.5,33.51,33.48,33.5,33
20180301|2017-10-09 05:30,9,33.48,33.48,33.48,33.48,15
20180301|2017-10-09 06:30,9,33.49,33.51,33.48,33.51,83
20180301|2017-10-09 07:00,9,33.52,33.52,33.48,33.48,19
20180301|2017-10-09 07:30,9,33.47,33.51,33.47,33.51,6
20180301|2017-10-09 08:30,9,33.49,33.56,33.44,33.5,88
20180301|2017-10-09 09:00,9,33.51,33.52,33.39,33.43,210
20180301|2017-10-09 09:30,9,33.44,33.57,33.43,33.53,51
20180301|2017-10-09 10:00,9,33.51,33.54,33.48,33.49,170
20180301|2017-10-09 10:30,9,33.49,33.54,33.48,33.52,155
20180301|2017-10-09 11:00,9,33.53,33.63,33.52,33.62,65
20180301|2017-10-09 11:30,9,33.61,33.67,33.61,33.64,60
20180301|2017-10-09 12:00,9,33.65,33.7,33.63,33.69,136
20180301|2017-10-09 12:30,9,33.68,33.69,33.6,33.64,74
20180301|2017-10-09 13:00,9,33.64,33.68,33.55,33.61,219
20180301|2017-10-09 19:00,10,33.58,33.62,33.58,33.62,13
20180301|2017-10-09 19:30,10,33.62,33.65,33.6,33.61,19
20180301|2017-10-09 20:00,10,33.6,33.62,33.6,33.62,12
20180301|2017-10-09 20:30,10,33.62,33.63,33.6,33.6,14
20180301|2017-10-09 21:00,10,33.61,33.62,33.61,33.62,2
20180301|2017-10-09 21:30,10,33.58,33.6,33.57,33.6,17
20180301|2017-10-09 22:00,10,33.59,33.59,33.56,33.57,12
20180301|2017-10-09 23:30,10,33.59,33.59,33.51,33.53,18
20180301|2017-10-10 00:00,10,33.55,33.57,33.55,33.55,45
20180301|2017-10-10 00:30,10,33.56,33.6,33.56,33.58,45
20180301|2017-10-10 01:00,10,33.58,33.61,33.55,33.61,45
20180301|2017-10-10 01:30,10,33.59,33.59,33.57,33.57,10
20180301|2017-10-10 02:00,10,33.55,33.55,33.55,33.55,1
20180301|2017-10-10 02:30,10,33.53,33.54,33.53,33.53,10
20180301|2017-10-10 03:00,10,33.54,33.54,33.5,33.51,12
20180301|2017-10-10 03:30,10,33.49,33.51,33.47,33.47,121
20180301|2017-10-10 04:00,10,33.48,33.52,33.47,33.49,18
20180301|2017-10-10 04:30,10,33.47,33.48,33.41,33.48,36
20180301|2017-10-10 05:30,10,33.48,33.48,33.48,33.48,2
20180301|2017-10-10 06:00,10,33.49,33.5,33.46,33.46,5
20180301|2017-10-10 06:30,10,33.46,33.49,33.46,33.47,14
20180301|2017-10-10 07:00,10,33.48,33.53,33.48,33.53,15
20180301|2017-10-10 07:30,10,33.51,33.51,33.51,33.51,1
20180301|2017-10-10 08:30,10,33.54,33.65,33.5,33.53,437
20180301|2017-10-10 09:00,10,33.54,33.56,33.53,33.54,248
20180301|2017-10-10 09:30,10,33.53,33.58,33.5,33.58,48
20180301|2017-10-10 10:00,10,33.55,33.56,33.51,33.53,100
20180301|2017-10-10 10:30,10,33.54,33.56,33.49,33.49,49
20180301|2017-10-10 11:00,10,33.49,33.49,33.45,33.46,17
20180301|2017-10-10 11:30,10,33.44,33.45,33.43,33.43,69
20180301|2017-10-10 12:00,10,33.43,33.48,33.42,33.44,45
20180301|2017-10-10 12:30,10,33.45,33.49,33.45,33.46,125
20180301|2017-10-10 13:00,10,33.47,33.56,33.44,33.56,152
20180301|2017-10-10 20:00,11,33.55,33.55,33.5,33.5,5
20180301|2017-10-10 20:30,11,33.48,33.57,33.48,33.57,27
20180301|2017-10-10 21:00,11,33.57,33.57,33.55,33.55,202
20180301|2017-10-10 21:30,11,33.52,33.52,33.52,33.52,1
20180301|2017-10-10 22:00,11,33.58,33.58,33.58,33.58,1
20180301|2017-10-10 22:30,11,33.58,33.62,33.58,33.61,55
20180301|2017-10-10 23:00,11,33.6,33.6,33.53,33.53,59
20180301|2017-10-11 01:00,11,33.57,33.59,33.57,33.59,4
20180301|2017-10-11 01:30,11,33.56,33.56,33.47,33.48,54
20180301|2017-10-11 02:00,11,33.48,33.49,33.46,33.47,17
20180301|2017-10-11 02:30,11,33.47,33.47,33.47,33.47,3
20180301|2017-10-11 04:00,11,33.47,33.48,33.47,33.47,63
20180301|2017-10-11 04:30,11,33.48,33.5,33.48,33.5,18
20180301|2017-10-11 05:00,11,33.49,33.53,33.49,33.52,38
20180301|2017-10-11 05:30,11,33.51,33.52,33.51,33.52,5
20180301|2017-10-11 06:00,11,33.51,33.53,33.51,33.53,5
20180301|2017-10-11 06:30,11,33.57,33.57,33.55,33.55,9
20180301|2017-10-11 07:00,11,33.54,33.56,33.53,33.55,36
20180301|2017-10-11 07:30,11,33.55,33.56,33.54,33.54,8
20180301|2017-10-11 08:30,11,33.56,33.8,33.54,33.7,267
20180301|2017-10-11 09:00,11,33.71,33.74,33.64,33.64,179
20180301|2017-10-11 09:30,11,33.65,33.65,33.55,33.59,189
20180301|2017-10-11 10:00,11,33.59,33.62,33.57,33.62,54
20180301|2017-10-11 10:30,11,33.59,33.6,33.56,33.56,65
20180301|2017-10-11 11:00,11,33.56,33.6,33.56,33.6,180
20180301|2017-10-11 11:30,11,33.59,33.61,33.58,33.6,41
20180301|2017-10-11 12:00,11,33.6,33.61,33.57,33.58,31
20180301|2017-10-11 12:30,11,33.59,33.61,33.58,33.59,103
20180301|2017-10-11 13:00,11,33.58,33.59,33.55,33.58,243
20180301|2017-10-11 19:00,12,33.57,33.58,33.57,33.58,5
20180301|2017-10-11 20:00,12,33.55,33.55,33.53,33.53,5
20180301|2017-10-11 20:30,12,33.56,33.57,33.51,33.56,28
20180301|2017-10-11 21:00,12,33.6,33.64,33.58,33.62,35
20180301|2017-10-11 21:30,12,33.63,33.64,33.62,33.62,16
20180301|2017-10-11 22:00,12,33.65,33.65,33.65,33.65,1
20180301|2017-10-11 23:00,12,33.66,33.67,33.66,33.66,22
20180301|2017-10-11 23:30,12,33.67,33.68,33.67,33.68,4
20180301|2017-10-12 00:00,12,33.7,33.7,33.69,33.69,3
20180301|2017-10-12 00:30,12,33.69,33.7,33.69,33.7,4
20180301|2017-10-12 01:00,12,33.72,33.77,33.72,33.76,24
20180301|2017-10-12 01:30,12,33.76,33.81,33.76,33.79,41
20180301|2017-10-12 02:00,12,33.78,33.78,33.76,33.78,19
20180301|2017-10-12 02:30,12,33.76,33.83,33.74,33.75,80
20180301|2017-10-12 03:00,12,33.73,33.75,33.73,33.75,8
20180301|2017-10-12 03:30,12,33.75,33.75,33.75,33.75,1
20180301|2017-10-12 04:00,12,33.77,33.77,33.76,33.76,5
20180301|2017-10-12 04:30,12,33.76,33.77,33.73,33.74,40
20180301|2017-10-12 05:30,12,33.7,33.7,33.7,33.7,3
20180301|2017-10-12 06:00,12,33.71,33.71,33.71,33.71,5
20180301|2017-10-12 06:30,12,33.7,33.74,33.7,33.74,3
20180301|2017-10-12 07:00,12,33.74,33.75,33.71,33.71,13
20180301|2017-10-12 07:30,12,33.71,33.75,33.71,33.75,12
20180301|2017-10-12 08:30,12,33.71,33.71,33.54,33.6,180
20180301|2017-10-12 09:00,12,33.61,33.61,33.51,33.51,66
20180301|2017-10-12 09:30,12,33.51,33.52,33.3,33.4,145
20180301|2017-10-12 10:00,12,33.39,33.41,33.35,33.36,387
20180301|2017-10-12 10:30,12,33.36,33.39,33.28,33.28,721
20180301|2017-10-12 11:00,12,33.29,33.91,33.26,33.82,906
20180301|2017-10-12 11:30,12,33.8,33.84,33.55,33.58,347
20180301|2017-10-12 12:00,12,33.59,33.68,33.55,33.6,175
20180301|2017-10-12 12:30,12,33.61,33.7,33.55,33.69,181
20180301|2017-10-12 13:00,12,33.68,33.72,33.59,33.72,403
20180301|2017-10-12 19:00,13,33.65,33.66,33.65,33.66,3
20180301|2017-10-12 19:30,13,33.67,33.68,33.65,33.68,11
20180301|2017-10-12 20:00,13,33.74,33.81,33.74,33.8,21
20180301|2017-10-12 20:30,13,33.79,33.81,33.79,33.8,7
20180301|2017-10-12 21:00,13,33.79,33.79,33.79,33.79,1
20180301|2017-10-12 21:30,13,33.78,33.78,33.73,33.74,26
20180301|2017-10-12 22:00,13,33.79,33.83,33.78,33.78,43
20180301|2017-10-12 23:30,13,33.85,33.85,33.83,33.83,6
20180301|2017-10-13 00:30,13,33.87,33.87,33.87,33.87,4
20180301|2017-10-13 01:00,13,33.9,33.97,33.9,33.95,73
20180301|2017-10-13 01:30,13,33.95,33.95,33.93,33.93,13
20180301|2017-10-13 02:00,13,33.95,34.08,33.95,34.04,38
20180301|2017-10-13 02:30,13,34.05,34.11,34.03,34.1,516
20180301|2017-10-13 03:00,13,34.08,34.08,34.05,34.05,12
20180301|2017-10-13 03:30,13,34.02,34.02,33.95,34.01,19
20180301|2017-10-13 04:30,13,34.01,34.01,34.01,34.01,1
20180301|2017-10-13 05:00,13,34.06,34.08,34.01,34.01,8
20180301|2017-10-13 05:30,13,34.09,34.09,34.09,34.09,1
20180301|2017-10-13 06:00,13,34.06,34.07,34.04,34.04,6
20180301|2017-10-13 06:30,13,34.04,34.07,34.03,34.07,5
20180301|2017-10-13 07:00,13,34.07,34.09,34.04,34.09,18
20180301|2017-10-13 07:30,13,34.11,34.12,34.09,34.09,31
20180301|2017-10-13 08:30,13,34.09,34.22,33.99,34.17,287
20180301|2017-10-13 09:00,13,34.17,34.17,34.05,34.09,56
20180301|2017-10-13 09:30,13,34.11,34.14,34.04,34.05,142
20180301|2017-10-13 10:00,13,34.04,34.12,34.01,34.06,548
20180301|2017-10-13 10:30,13,34.05,34.07,34.01,34.03,171
20180301|2017-10-13 11:00,13,34.03,34.09,34.01,34.04,385
20180301|2017-10-13 11:30,13,34.05,34.06,34.01,34.03,157
20180301|2017-10-13 12:00,13,34.03,34.07,34.01,34.07,140
20180301|2017-10-13 12:30,13,34.06,34.11,34.04,34.1,115
20180301|2017-10-13 13:00,13,34.06,34.13,34,34.1,410
20180301|2017-10-15 19:00,16,34.02,34.17,34.01,34.17,52
20180301|2017-10-15 19:30,16,34.18,34.2,34.14,34.14,29
20180301|2017-10-15 20:00,16,34.13,34.14,34.08,34.08,25
20180301|2017-10-15 20:30,16,34.06,34.07,34.04,34.04,8
20180301|2017-10-15 21:30,16,34.05,34.1,34.05,34.07,13
20180301|2017-10-15 22:00,16,34.1,34.1,34.1,34.1,1
20180301|2017-10-15 22:30,16,34.08,34.08,34.08,34.08,2
20180301|2017-10-15 23:30,16,34.09,34.1,34.09,34.09,12
20180301|2017-10-16 00:30,16,34.1,34.1,34.08,34.08,11
20180301|2017-10-16 01:00,16,34.1,34.1,34.1,34.1,1
20180301|2017-10-16 01:30,16,34.12,34.14,34.12,34.14,86
20180301|2017-10-16 02:00,16,34.14,34.16,34.14,34.15,40
20180301|2017-10-16 02:30,16,34.13,34.13,34.12,34.13,25
20180301|2017-10-16 03:00,16,34.13,34.13,34.12,34.12,29
20180301|2017-10-16 03:30,16,34.11,34.11,34.05,34.05,16
20180301|2017-10-16 04:00,16,34.01,34.03,34,34.01,21
20180301|2017-10-16 04:30,16,34,34.04,33.99,34.04,20
20180301|2017-10-16 05:00,16,34.01,34.02,34.01,34.02,2
20180301|2017-10-16 05:30,16,34.04,34.05,34.04,34.05,153
20180301|2017-10-16 06:00,16,34.03,34.06,34.03,34.03,53
20180301|2017-10-16 06:30,16,34.04,34.08,34.03,34.08,13
20180301|2017-10-16 07:00,16,34.08,34.08,34.07,34.07,74
20180301|2017-10-16 07:30,16,34.08,34.11,34.08,34.11,21
20180301|2017-10-16 08:30,16,34.07,34.3,34.07,34.25,225
20180301|2017-10-16 09:00,16,34.24,34.27,34.08,34.08,274
20180301|2017-10-16 09:30,16,34.09,34.14,34.05,34.07,56
20180301|2017-10-16 10:00,16,34.12,34.15,34.12,34.12,75
20180301|2017-10-16 10:30,16,34.13,34.17,34.11,34.14,81
20180301|2017-10-16 11:00,16,34.13,34.13,33.96,34.04,609
20180301|2017-10-16 11:30,16,34.05,34.07,34.02,34.03,69
20180301|2017-10-16 12:00,16,34.03,34.12,34.01,34.12,81
20180301|2017-10-16 12:30,16,34.09,34.13,34.09,34.09,58
20180301|2017-10-16 13:00,16,34.1,34.1,33.94,34,153
20180301|2017-10-16 19:00,17,34.02,34.05,34,34.05,28
20180301|2017-10-16 19:30,17,34.05,34.05,34.05,34.05,1
20180301|2017-10-16 20:00,17,34.03,34.04,34.03,34.04,2
20180301|2017-10-16 20:30,17,34.03,34.03,34.03,34.03,4
20180301|2017-10-16 21:00,17,34.03,34.05,34.03,34.03,18
20180301|2017-10-16 21:30,17,34,34.08,34,34.06,12
20180301|2017-10-16 22:00,17,34.05,34.07,34.05,34.07,8
20180301|2017-10-16 22:30,17,34.08,34.08,34.05,34.05,2
20180301|2017-10-16 23:00,17,34.07,34.07,34.07,34.07,2
20180301|2017-10-16 23:30,17,34.06,34.06,34.06,34.06,3
20180301|2017-10-17 00:00,17,34.06,34.06,34.06,34.06,2
20180301|2017-10-17 00:30,17,34.09,34.09,34.09,34.09,25
20180301|2017-10-17 01:00,17,34.09,34.12,34.09,34.12,12
20180301|2017-10-17 01:30,17,34.09,34.09,34.07,34.08,43
20180301|2017-10-17 02:00,17,34.05,34.05,34.04,34.04,4
20180301|2017-10-17 02:30,17,34.03,34.04,34.03,34.03,4
20180301|2017-10-17 03:00,17,34,34,33.9,33.9,30
20180301|2017-10-17 03:30,17,33.93,33.97,33.91,33.97,102
20180301|2017-10-17 04:00,17,33.97,33.97,33.97,33.97,1
20180301|2017-10-17 04:30,17,33.95,33.95,33.89,33.89,101
20180301|2017-10-17 05:00,17,33.92,33.95,33.92,33.93,22
20180301|2017-10-17 05:30,17,33.91,33.96,33.91,33.95,23
20180301|2017-10-17 06:00,17,33.94,33.95,33.87,33.87,27
20180301|2017-10-17 06:30,17,33.86,33.86,33.84,33.86,18
20180301|2017-10-17 07:00,17,33.85,33.9,33.85,33.86,15
20180301|2017-10-17 07:30,17,33.88,33.89,33.87,33.89,24
20180301|2017-10-17 08:30,17,33.87,33.89,33.75,33.87,347
20180301|2017-10-17 09:00,17,33.88,33.92,33.82,33.88,66
20180301|2017-10-17 09:30,17,33.91,33.98,33.9,33.97,68
20180301|2017-10-17 10:00,17,33.97,34.05,33.95,34.05,159
20180301|2017-10-17 10:30,17,34.06,34.08,33.99,34.01,128
20180301|2017-10-17 11:00,17,34.01,34.01,33.96,33.98,89
20180301|2017-10-17 11:30,17,33.97,33.99,33.91,33.96,75
20180301|2017-10-17 12:00,17,33.95,33.95,33.91,33.92,26
20180301|2017-10-17 12:30,17,33.93,33.97,33.93,33.97,55
20180301|2017-10-17 13:00,17,33.96,34.03,33.95,34.03,431
20180301|2017-10-17 19:00,18,33.99,34.08,33.99,34.03,111
20180301|2017-10-17 19:30,18,34.02,34.02,34.02,34.02,1
20180301|2017-10-17 20:00,18,34,34.02,34,34.02,2
20180301|2017-10-17 21:00,18,34.01,34.01,34.01,34.01,3
20180301|2017-10-17 21:30,18,34.01,34.02,34.01,34.01,18
20180301|2017-10-17 22:00,18,34.04,34.04,34.04,34.04,5
20180301|2017-10-17 23:00,18,34.03,34.03,34.03,34.03,2
20180301|2017-10-17 23:30,18,34.04,34.04,34.04,34.04,3
20180301|2017-10-18 00:00,18,34.04,34.04,34.01,34.01,5
20180301|2017-10-18 00:30,18,33.98,33.98,33.95,33.96,6
20180301|2017-10-18 01:00,18,33.95,33.97,33.93,33.95,26
20180301|2017-10-18 01:30,18,33.93,33.93,33.93,33.93,2
20180301|2017-10-18 02:00,18,33.95,33.95,33.94,33.94,9
20180301|2017-10-18 02:30,18,33.93,33.94,33.9,33.9,8
20180301|2017-10-18 03:00,18,33.89,33.91,33.89,33.89,12
20180301|2017-10-18 03:30,18,33.9,33.92,33.9,33.92,8
20180301|2017-10-18 04:30,18,33.91,33.92,33.89,33.89,18
20180301|2017-10-18 05:00,18,33.89,33.91,33.88,33.91,12
20180301|2017-10-18 05:30,18,33.93,33.93,33.91,33.91,4
20180301|2017-10-18 06:00,18,33.9,33.9,33.9,33.9,1
20180301|2017-10-18 06:30,18,33.94,33.98,33.94,33.94,10
20180301|2017-10-18 07:00,18,33.92,33.93,33.91,33.91,12
20180301|2017-10-18 07:30,18,33.94,33.94,33.93,33.93,2
20180301|2017-10-18 08:30,18,33.94,34.06,33.93,33.97,153
20180301|2017-10-18 09:00,18,33.97,33.98,33.92,33.96,61
20180301|2017-10-18 09:30,18,33.96,33.99,33.93,33.94,26
20180301|2017-10-18 10:00,18,33.94,33.94,33.82,33.88,169
20180301|2017-10-18 10:30,18,33.87,33.87,33.82,33.84,261
20180301|2017-10-18 11:00,18,33.84,33.88,33.82,33.83,233
20180301|2017-10-18 11:30,18,33.82,33.82,33.7,33.72,188
20180301|2017-10-18 12:00,18,33.73,33.8,33.73,33.78,48
20180301|2017-10-18 12:30,18,33.8,33.81,33.77,33.78,324
20180301|2017-10-18 13:00,18,33.78,33.86,33.75,33.76,667
20180301|2017-10-18 19:00,19,33.81,33.95,33.81,33.94,70
20180301|2017-10-18 19:30,19,33.96,33.99,33.96,33.99,37
20180301|2017-10-18 20:00,19,34,34.05,33.97,33.99,51
20180301|2017-10-18 20:30,19,33.97,33.97,33.96,33.96,12
20180301|2017-10-18 21:00,19,33.95,33.95,33.94,33.94,2
20180301|2017-10-18 21:30,19,33.92,33.92,33.88,33.88,46
20180301|2017-10-18 22:00,19,33.87,33.89,33.86,33.87,58
20180301|2017-10-18 22:30,19,33.86,33.86,33.85,33.85,19
20180301|2017-10-19 00:30,19,33.9,33.9,33.87,33.87,25
20180301|2017-10-19 01:00,19,33.88,33.88,33.88,33.88,1
20180301|2017-10-19 01:30,19,33.88,33.88,33.75,33.75,78
20180301|2017-10-19 02:00,19,33.78,33.79,33.67,33.7,32
20180301|2017-10-19 02:30,19,33.73,33.74,33.73,33.74,5
20180301|2017-10-19 03:00,19,33.7,33.74,33.67,33.74,22
20180301|2017-10-19 03:30,19,33.72,33.74,33.68,33.69,22
20180301|2017-10-19 04:00,19,33.71,33.72,33.68,33.71,30
20180301|2017-10-19 04:30,19,33.71,33.77,33.71,33.75,31
20180301|2017-10-19 05:00,19,33.74,33.78,33.73,33.78,42
20180301|2017-10-19 05:30,19,33.8,33.86,33.8,33.84,112
20180301|2017-10-19 06:00,19,33.84,33.84,33.79,33.79,14
20180301|2017-10-19 06:30,19,33.8,33.84,33.79,33.84,36
20180301|2017-10-19 07:00,19,33.84,33.88,33.82,33.83,59
20180301|2017-10-19 07:30,19,33.83,33.85,33.82,33.85,17
20180301|2017-10-19 08:30,19,33.82,34.01,33.79,33.94,480
20180301|2017-10-19 09:00,19,33.96,34.03,33.91,34.01,166
20180301|2017-10-19 09:30,19,34.01,34.24,34.01,34.22,288
20180301|2017-10-19 10:00,19,34.21,34.21,34.15,34.2,168
20180301|2017-10-19 10:30,19,34.2,34.23,34.18,34.22,128
20180301|2017-10-19 11:00,19,34.2,34.21,34.13,34.21,169
20180301|2017-10-19 11:30,19,34.18,34.23,34.16,34.18,168
20180301|2017-10-19 12:00,19,34.18,34.18,34.13,34.18,214
20180301|2017-10-19 12:30,19,34.17,34.25,34.16,34.17,281
20180301|2017-10-19 13:00,19,34.18,34.22,34.16,34.19,504
20180301|2017-10-19 19:00,20,34.15,34.22,34.13,34.2,59
20180301|2017-10-19 19:30,20,34.2,34.26,34.18,34.22,366
20180301|2017-10-19 20:00,20,34.25,34.27,34.18,34.21,150
20180301|2017-10-19 20:30,20,34.21,34.21,34.15,34.17,16
20180301|2017-10-19 21:00,20,34.17,34.19,34.17,34.17,12
20180301|2017-10-19 21:30,20,34.19,34.19,34.12,34.15,114
20180301|2017-10-19 22:00,20,34.15,34.18,34.14,34.18,100
20180301|2017-10-19 22:30,20,34.18,34.18,34.17,34.18,9
20180301|2017-10-19 23:00,20,34.17,34.17,34.16,34.16,42
20180301|2017-10-19 23:30,20,34.15,34.15,34.15,34.15,11
20180301|2017-10-20 00:00,20,34.16,34.16,34.16,34.16,4
20180301|2017-10-20 00:30,20,34.18,34.33,34.18,34.28,50
20180301|2017-10-20 01:00,20,34.28,34.31,34.28,34.28,59
20180301|2017-10-20 01:30,20,34.29,34.29,34.26,34.27,9
20180301|2017-10-20 02:00,20,34.29,34.29,34.24,34.26,48
20180301|2017-10-20 02:30,20,34.26,34.31,34.26,34.31,22
20180301|2017-10-20 03:00,20,34.3,34.35,34.29,34.29,146
20180301|2017-10-20 03:30,20,34.29,34.29,34.28,34.28,16
20180301|2017-10-20 04:00,20,34.27,34.29,34.25,34.29,27
20180301|2017-10-20 04:30,20,34.3,34.37,34.3,34.37,13
20180301|2017-10-20 05:00,20,34.35,34.37,34.35,34.37,4
20180301|2017-10-20 05:30,20,34.37,34.38,34.37,34.38,2
20180301|2017-10-20 06:00,20,34.4,34.42,34.39,34.39,43
20180301|2017-10-20 06:30,20,34.4,34.53,34.4,34.53,228
20180301|2017-10-20 07:00,20,34.52,34.52,34.49,34.49,155
20180301|2017-10-20 07:30,20,34.48,34.55,34.48,34.53,177
20180301|2017-10-20 08:30,20,34.61,34.85,34.57,34.69,1331
20180301|2017-10-20 09:00,20,34.69,34.75,34.63,34.65,750
20180301|2017-10-20 09:30,20,34.65,34.69,34.54,34.54,986
20180301|2017-10-20 10:00,20,34.53,34.6,34.53,34.6,537
20180301|2017-10-20 10:30,20,34.59,34.59,34.48,34.48,184
20180301|2017-10-20 11:00,20,34.49,34.51,34.46,34.47,90
20180301|2017-10-20 11:30,20,34.47,34.54,34.46,34.52,177
20180301|2017-10-20 12:00,20,34.51,34.6,34.51,34.51,182
20180301|2017-10-20 12:30,20,34.5,34.52,34.44,34.44,354
20180301|2017-10-20 13:00,20,34.44,34.57,34.44,34.53,757
20180301|2017-10-22 19:00,23,34.53,34.53,34.45,34.45,101
20180301|2017-10-22 19:30,23,34.47,34.47,34.44,34.44,34
20180301|2017-10-22 20:00,23,34.44,34.51,34.43,34.48,176
20180301|2017-10-22 20:30,23,34.48,34.49,34.48,34.48,5
20180301|2017-10-22 21:00,23,34.48,34.48,34.46,34.47,4
20180301|2017-10-22 21:30,23,34.48,34.48,34.43,34.44,9
20180301|2017-10-22 22:00,23,34.45,34.45,34.43,34.43,2
20180301|2017-10-22 22:30,23,34.47,34.47,34.47,34.47,1
20180301|2017-10-22 23:30,23,34.45,34.47,34.45,34.47,10
20180301|2017-10-23 00:30,23,34.55,34.57,34.55,34.55,10
20180301|2017-10-23 01:00,23,34.51,34.52,34.51,34.52,21
20180301|2017-10-23 01:30,23,34.5,34.55,34.5,34.53,16
20180301|2017-10-23 02:00,23,34.55,34.59,34.54,34.59,11
20180301|2017-10-23 02:30,23,34.57,34.6,34.57,34.58,11
20180301|2017-10-23 03:00,23,34.6,34.64,34.6,34.62,10
20180301|2017-10-23 03:30,23,34.61,34.68,34.61,34.66,226
20180301|2017-10-23 04:00,23,34.67,34.69,34.65,34.65,138
20180301|2017-10-23 04:30,23,34.66,34.71,34.66,34.69,164
20180301|2017-10-23 05:00,23,34.72,34.78,34.68,34.68,112
20180301|2017-10-23 05:30,23,34.67,34.68,34.66,34.68,33
20180301|2017-10-23 06:00,23,34.68,34.69,34.68,34.69,16
20180301|2017-10-23 06:30,23,34.68,34.68,34.62,34.62,15
20180301|2017-10-23 07:00,23,34.64,34.64,34.61,34.64,27
20180301|2017-10-23 07:30,23,34.66,34.7,34.66,34.69,78
20180301|2017-10-23 08:30,23,34.62,34.78,34.58,34.68,710
20180301|2017-10-23 09:00,23,34.69,34.74,34.64,34.72,478
20180301|2017-10-23 09:30,23,34.75,34.76,34.68,34.71,127
20180301|2017-10-23 10:00,23,34.7,34.81,34.66,34.77,522
20180301|2017-10-23 10:30,23,34.78,34.96,34.78,34.94,270
20180301|2017-10-23 11:00,23,34.91,34.91,34.83,34.87,179
20180301|2017-10-23 11:30,23,34.88,34.91,34.81,34.81,98
20180301|2017-10-23 12:00,23,34.81,34.84,34.77,34.82,63
20180301|2017-10-23 12:30,23,34.8,34.93,34.79,34.89,378
20180301|2017-10-23 13:00,23,34.88,34.98,34.88,34.9,454
20180301|2017-10-23 19:00,24,34.94,34.98,34.82,34.97,44
20180301|2017-10-23 19:30,24,34.97,34.97,34.92,34.93,73
20180301|2017-10-23 20:00,24,34.93,34.94,34.88,34.9,258
20180301|2017-10-23 20:30,24,34.9,34.9,34.87,34.87,67
20180301|2017-10-23 21:00,24,34.9,34.91,34.9,34.91,2
20180301|2017-10-23 21:30,24,34.91,34.95,34.91,34.95,28
20180301|2017-10-23 22:00,24,34.96,34.96,34.92,34.92,23
20180301|2017-10-23 22:30,24,34.93,34.93,34.93,34.93,20
20180301|2017-10-23 23:00,24,34.95,34.95,34.95,34.95,2
20180301|2017-10-23 23:30,24,34.92,34.92,34.91,34.92,13
20180301|2017-10-24 00:00,24,34.91,34.93,34.91,34.92,6
20180301|2017-10-24 00:30,24,34.93,34.93,34.86,34.88,65
20180301|2017-10-24 01:00,24,34.88,34.92,34.88,34.92,8
20180301|2017-10-24 01:30,24,34.93,34.95,34.93,34.93,40
20180301|2017-10-24 02:00,24,34.93,34.93,34.85,34.85,59
20180301|2017-10-24 02:30,24,34.85,34.85,34.84,34.84,46
20180301|2017-10-24 03:00,24,34.83,34.86,34.83,34.86,8
20180301|2017-10-24 03:30,24,34.84,34.84,34.84,34.84,9
20180301|2017-10-24 04:00,24,34.84,34.85,34.82,34.82,32
20180301|2017-10-24 04:30,24,34.81,34.81,34.77,34.8,145
20180301|2017-10-24 05:00,24,34.81,34.83,34.8,34.81,17
20180301|2017-10-24 05:30,24,34.8,34.81,34.8,34.8,9
20180301|2017-10-24 06:00,24,34.8,34.8,34.77,34.77,109
20180301|2017-10-24 06:30,24,34.77,34.78,34.74,34.74,79
20180301|2017-10-24 07:00,24,34.77,34.79,34.75,34.75,37
20180301|2017-10-24 07:30,24,34.75,34.77,34.74,34.75,49
20180301|2017-10-24 08:30,24,34.77,34.88,34.75,34.81,581
20180301|2017-10-24 09:00,24,34.83,34.88,34.77,34.78,173
20180301|2017-10-24 09:30,24,34.75,34.84,34.75,34.84,237
20180301|2017-10-24 10:00,24,34.83,34.89,34.83,34.85,382
20180301|2017-10-24 10:30,24,34.86,34.9,34.84,34.85,341
20180301|2017-10-24 11:00,24,34.85,34.86,34.81,34.83,279
20180301|2017-10-24 11:30,24,34.82,34.85,34.82,34.84,136
20180301|2017-10-24 12:00,24,34.84,34.85,34.8,34.81,262
20180301|2017-10-24 12:30,24,34.81,34.83,34.69,34.77,761
20180301|2017-10-24 13:00,24,34.75,34.77,34.65,34.69,1153
20180301|2017-10-24 19:00,25,34.68,34.79,34.68,34.76,105
20180301|2017-10-24 19:30,25,34.77,34.82,34.76,34.78,254
20180301|2017-10-24 20:00,25,34.78,34.87,34.78,34.82,128
20180301|2017-10-24 20:30,25,34.83,34.83,34.83,34.83,1
20180301|2017-10-24 21:30,25,34.82,34.83,34.75,34.75,48
20180301|2017-10-24 22:00,25,34.84,34.86,34.81,34.86,26
20180301|2017-10-24 22:30,25,34.85,34.85,34.82,34.82,55
20180301|2017-10-24 23:00,25,34.83,34.83,34.79,34.8,51
20180301|2017-10-24 23:30,25,34.81,34.83,34.8,34.82,79
20180301|2017-10-25 00:00,25,34.81,34.81,34.81,34.81,7
20180301|2017-10-25 00:30,25,34.81,34.96,34.81,34.95,235
20180301|2017-10-25 01:00,25,34.98,35.03,34.9,34.91,755
20180301|2017-10-25 01:30,25,34.9,34.93,34.88,34.9,132
20180301|2017-10-25 02:00,25,34.91,34.99,34.87,34.99,61
20180301|2017-10-25 02:30,25,34.96,34.98,34.95,34.97,69
20180301|2017-10-25 03:00,25,34.94,34.96,34.93,34.96,17
20180301|2017-10-25 03:30,25,34.91,34.91,34.89,34.89,13
20180301|2017-10-25 04:00,25,34.9,34.9,34.9,34.9,20
20180301|2017-10-25 04:30,25,34.89,34.89,34.85,34.87,85
20180301|2017-10-25 05:00,25,34.93,34.94,34.89,34.94,112
20180301|2017-10-25 05:30,25,34.93,34.93,34.91,34.92,9
20180301|2017-10-25 06:00,25,34.92,34.95,34.91,34.93,28
20180301|2017-10-25 06:30,25,34.92,34.96,34.92,34.95,23
20180301|2017-10-25 07:00,25,34.95,34.96,34.94,34.96,163
20180301|2017-10-25 07:30,25,34.94,34.94,34.89,34.92,66
20180301|2017-10-25 08:30,25,34.91,34.99,34.68,34.7,699
20180301|2017-10-25 09:00,25,34.68,34.76,34.64,34.66,237
20180301|2017-10-25 09:30,25,34.67,34.7,34.58,34.67,784
20180301|2017-10-25 10:00,25,34.67,34.76,34.67,34.71,1029
20180301|2017-10-25 10:30,25,34.71,34.72,34.67,34.69,255
20180301|2017-10-25 11:00,25,34.68,34.73,34.65,34.71,133
20180301|2017-10-25 11:30,25,34.7,34.75,34.68,34.75,166
20180301|2017-10-25 12:00,25,34.74,34.76,34.71,34.74,71
20180301|2017-10-25 12:30,25,34.75,34.78,34.71,34.76,193
20180301|2017-10-25 13:00,25,34.75,34.76,34.63,34.63,285
20180301|2017-10-25 19:00,26,34.67,34.72,34.67,34.68,20
20180301|2017-10-25 19:30,26,34.68,34.69,34.68,34.69,2
20180301|2017-10-25 20:00,26,34.69,34.75,34.68,34.75,31
20180301|2017-10-25 20:30,26,34.75,34.77,34.75,34.77,10
20180301|2017-10-25 21:00,26,34.78,34.8,34.77,34.8,12
20180301|2017-10-25 21:30,26,34.79,34.79,34.75,34.75,59
20180301|2017-10-25 22:00,26,34.77,34.83,34.77,34.83,20
20180301|2017-10-25 23:00,26,34.8,34.8,34.8,34.8,2
20180301|2017-10-26 00:00,26,34.8,34.8,34.8,34.8,1
20180301|2017-10-26 00:30,26,34.82,34.82,34.79,34.79,9
20180301|2017-10-26 01:00,26,34.78,34.78,34.78,34.78,1
20180301|2017-10-26 01:30,26,34.79,34.79,34.78,34.78,14
20180301|2017-10-26 02:00,26,34.79,34.79,34.69,34.69,21
20180301|2017-10-26 02:30,26,34.69,34.7,34.68,34.68,9
20180301|2017-10-26 03:00,26,34.7,34.74,34.69,34.74,5
20180301|2017-10-26 03:30,26,34.75,34.76,34.75,34.76,5
20180301|2017-10-26 04:00,26,34.76,34.76,34.74,34.75,4
20180301|2017-10-26 04:30,26,34.74,34.74,34.72,34.72,42
20180301|2017-10-26 05:00,26,34.76,34.77,34.76,34.77,3
20180301|2017-10-26 05:30,26,34.78,34.78,34.76,34.76,2
20180301|2017-10-26 06:00,26,34.76,34.77,34.75,34.77,4
20180301|2017-10-26 06:30,26,34.77,34.79,34.77,34.79,8
20180301|2017-10-26 07:00,26,34.78,34.78,34.75,34.77,19
20180301|2017-10-26 07:30,26,34.8,34.8,34.8,34.8,3
20180301|2017-10-26 08:30,26,34.79,34.82,34.75,34.78,333
20180301|2017-10-26 09:00,26,34.76,34.93,34.76,34.9,829
20180301|2017-10-26 09:30,26,34.91,34.98,34.89,34.94,347
20180301|2017-10-26 10:00,26,34.94,34.98,34.93,34.93,368
20180301|2017-10-26 10:30,26,34.93,34.99,34.93,34.98,262
20180301|2017-10-26 11:00,26,34.98,35.01,34.94,34.97,254
20180301|2017-10-26 11:30,26,34.97,35,34.95,34.97,132
20180301|2017-10-26 12:00,26,34.95,34.98,34.91,34.91,186
20180301|2017-10-26 12:30,26,34.91,34.91,34.88,34.89,611
20180301|2017-10-26 13:00,26,34.89,34.93,34.85,34.89,457
20180301|2017-10-26 19:00,27,34.88,34.93,34.84,34.93,19
20180301|2017-10-26 19:30,27,34.92,34.95,34.92,34.94,9
20180301|2017-10-26 20:00,27,34.94,34.94,34.92,34.94,19
20180301|2017-10-26 20:30,27,34.95,35,34.95,34.98,22
20180301|2017-10-26 21:00,27,34.98,35,34.98,35,12
20180301|2017-10-26 21:30,27,34.98,34.98,34.98,34.98,11
20180301|2017-10-26 22:00,27,35,35.01,34.98,35.01,46
20180301|2017-10-26 22:30,27,35,35,35,35,2
20180301|2017-10-26 23:00,27,34.99,35.01,34.99,35,7
20180301|2017-10-26 23:30,27,35,35,35,35,46
20180301|2017-10-27 00:00,27,35,35,35,35,10
20180301|2017-10-27 00:30,27,34.98,34.99,34.98,34.99,38
20180301|2017-10-27 01:00,27,34.99,34.99,34.94,34.94,15
20180301|2017-10-27 01:30,27,34.95,34.96,34.95,34.95,17
20180301|2017-10-27 02:00,27,34.96,34.97,34.92,34.92,35
20180301|2017-10-27 02:30,27,34.94,34.97,34.94,34.97,14
20180301|2017-10-27 03:00,27,34.95,35,34.95,35,40
20180301|2017-10-27 03:30,27,35,35,34.97,34.97,36
20180301|2017-10-27 04:00,27,34.96,34.96,34.92,34.92,56
20180301|2017-10-27 04:30,27,34.93,34.94,34.9,34.91,27
20180301|2017-10-27 05:00,27,34.91,34.93,34.91,34.93,4
20180301|2017-10-27 05:30,27,34.87,34.87,34.87,34.87,3
20180301|2017-10-27 06:00,27,34.87,34.87,34.84,34.87,30
20180301|2017-10-27 06:30,27,34.87,34.9,34.86,34.88,8
20180301|2017-10-27 07:00,27,34.84,34.86,34.83,34.84,32
20180301|2017-10-27 07:30,27,34.85,34.87,34.83,34.83,35
20180301|2017-10-27 08:30,27,34.87,34.89,34.73,34.81,503
20180301|2017-10-27 09:00,27,34.82,34.94,34.81,34.88,118
20180301|2017-10-27 09:30,27,34.89,34.9,34.84,34.88,28
20180301|2017-10-27 10:00,27,34.89,35.02,34.88,35,188
20180301|2017-10-27 10:30,27,35,35.07,35,35.03,128
20180301|2017-10-27 11:00,27,35.03,35.05,34.99,35.02,162
20180301|2017-10-27 11:30,27,35.05,35.16,35.05,35.13,245
20180301|2017-10-27 12:00,27,35.14,35.17,35.13,35.17,199
20180301|2017-10-27 12:30,27,35.17,35.27,35.17,35.23,256
20180301|2017-10-27 13:00,27,35.23,35.26,35.17,35.21,895
20180301|2017-10-29 19:00,30,35.27,35.33,35.25,35.31,81
20180301|2017-10-29 19:30,30,35.31,35.31,35.29,35.3,49
20180301|2017-10-29 20:00,30,35.29,35.32,35.25,35.32,29
20180301|2017-10-29 20:30,30,35.35,35.36,35.32,35.36,21
20180301|2017-10-29 21:00,30,35.36,35.39,35.36,35.38,58
20180301|2017-10-29 21:30,30,35.37,35.4,35.36,35.39,11
20180301|2017-10-29 22:00,30,35.38,35.39,35.38,35.38,11
20180301|2017-10-29 22:30,30,35.38,35.41,35.37,35.41,16
20180301|2017-10-29 23:00,30,35.42,35.42,35.42,35.42,1
20180301|2017-10-29 23:30,30,35.41,35.41,35.36,35.39,30
20180301|2017-10-30 00:00,30,35.41,35.41,35.4,35.4,7
20180301|2017-10-30 00:30,30,35.4,35.49,35.38,35.42,84
20180301|2017-10-30 01:00,30,35.42,35.42,35.39,35.4,74
20180301|2017-10-30 01:30,30,35.39,35.39,35.36,35.36,100
20180301|2017-10-30 02:00,30,35.35,35.36,35.35,35.36,7
20180301|2017-10-30 02:30,30,35.35,35.38,35.35,35.36,14
20180301|2017-10-30 03:00,30,35.36,35.37,35.35,35.37,6
20180301|2017-10-30 03:30,30,35.36,35.39,35.36,35.39,50
20180301|2017-10-30 04:00,30,35.35,35.41,35.35,35.4,50
20180301|2017-10-30 04:30,30,35.37,35.39,35.37,35.37,27
20180301|2017-10-30 05:00,30,35.35,35.37,35.35,35.37,9
20180301|2017-10-30 05:30,30,35.37,35.37,35.37,35.37,2
20180301|2017-10-30 06:00,30,35.35,35.36,35.35,35.36,17
20180301|2017-10-30 06:30,30,35.36,35.36,35.33,35.34,43
20180301|2017-10-30 07:00,30,35.34,35.36,35.32,35.36,44
20180301|2017-10-30 07:30,30,35.36,35.37,35.34,35.34,30
20180301|2017-10-30 08:30,30,35.33,35.34,35.1,35.13,523
20180301|2017-10-30 09:00,30,35.17,35.19,35.07,35.07,99
20180301|2017-10-30 09:30,30,35.05,35.1,34.99,35.09,487
20180301|2017-10-30 10:00,30,35.06,35.09,34.97,35.02,115
20180301|2017-10-30 10:30,30,35.02,35.05,35.01,35.01,63
20180301|2017-10-30 11:00,30,35.02,35.02,34.97,34.98,73
20180301|2017-10-30 11:30,30,34.98,34.99,34.82,34.86,489
20180301|2017-10-30 12:00,30,34.85,35,34.83,34.96,1032
20180301|2017-10-30 12:30,30,34.96,35.1,34.77,34.89,1704
20180301|2017-10-30 13:00,30,34.88,35.05,34.87,35.01,688
20180301|2017-10-30 19:00,31,35.03,35.07,35.02,35.05,129
20180301|2017-10-30 19:30,31,35.05,35.11,35.04,35.05,74
20180301|2017-10-30 20:00,31,35.07,35.08,35.01,35.02,59
20180301|2017-10-30 20:30,31,35.01,35.01,34.98,34.99,5
20180301|2017-10-30 21:00,31,35,35,35,35,2
20180301|2017-10-30 21:30,31,35.01,35.01,35,35,66
20180301|2017-10-30 22:00,31,34.95,34.95,34.94,34.95,16
20180301|2017-10-30 22:30,31,34.94,34.95,34.94,34.95,31
20180301|2017-10-30 23:00,31,34.99,35.01,34.99,35,34
20180301|2017-10-30 23:30,31,35,35,34.99,34.99,6
20180301|2017-10-31 00:30,31,34.99,34.99,34.99,34.99,3
20180301|2017-10-31 01:00,31,35,35,35,35,2
20180301|2017-10-31 01:30,31,34.99,35.01,34.98,35,95
20180301|2017-10-31 02:00,31,35.01,35.01,34.95,34.96,97
20180301|2017-10-31 02:30,31,34.94,34.98,34.94,34.98,56
20180301|2017-10-31 03:00,31,34.99,35,34.99,35,5
20180301|2017-10-31 03:30,31,35,35.02,34.99,34.99,60
20180301|2017-10-31 04:00,31,34.95,34.98,34.95,34.98,14
20180301|2017-10-31 04:30,31,34.95,35.03,34.92,35.03,49
20180301|2017-10-31 05:00,31,35,35.02,34.97,34.97,28
20180301|2017-10-31 05:30,31,34.96,34.98,34.95,34.96,15
20180301|2017-10-31 06:00,31,34.96,34.99,34.87,34.91,51
20180301|2017-10-31 06:30,31,34.89,34.9,34.85,34.89,56
20180301|2017-10-31 07:00,31,34.89,34.89,34.86,34.86,27
20180301|2017-10-31 07:30,31,34.86,34.88,34.86,34.88,6
20180301|2017-10-31 08:30,31,34.91,35.02,34.88,34.9,370
20180301|2017-10-31 09:00,31,34.9,34.93,34.88,34.89,121
20180301|2017-10-31 09:30,31,34.92,35.05,34.91,35.02,402
20180301|2017-10-31 10:00,31,35.03,35.11,35,35.09,396
20180301|2017-10-31 10:30,31,35.1,35.14,35.09,35.1,85
20180301|2017-10-31 11:00,31,35.08,35.09,35.01,35.01,470
20180301|2017-10-31 11:30,31,35.02,35.06,35.02,35.05,82
20180301|2017-10-31 12:00,31,35.03,35.16,35.03,35.09,195
20180301|2017-10-31 12:30,31,35.09,35.14,35.06,35.08,308
20180301|2017-10-31 13:00,31,35.09,35.14,35.02,35.03,850
20180301|2017-10-31 19:00,1,35.01,35.09,35,35.09,157
20180301|2017-10-31 19:30,1,35.09,35.16,35.09,35.15,122
20180301|2017-10-31 20:00,1,35.15,35.17,35.13,35.13,53
20180301|2017-10-31 20:30,1,35.12,35.14,35.11,35.14,65
20180301|2017-10-31 21:00,1,35.14,35.16,35.14,35.15,6
20180301|2017-10-31 21:30,1,35.17,35.21,35.16,35.2,129
20180301|2017-10-31 22:00,1,35.19,35.19,35.1,35.11,55
20180301|2017-10-31 22:30,1,35.09,35.09,35.08,35.08,4
20180301|2017-11-01 00:00,1,35.07,35.07,35.07,35.07,4
20180301|2017-11-01 00:30,1,35.1,35.11,35.09,35.11,19
20180301|2017-11-01 01:00,1,35.11,35.11,35.11,35.11,5
20180301|2017-11-01 01:30,1,35.11,35.11,35.05,35.05,31
20180301|2017-11-01 02:00,1,35.03,35.04,35.01,35.04,15
20180301|2017-11-01 03:00,1,35.09,35.09,35.08,35.09,7
20180301|2017-11-01 03:30,1,35.1,35.19,35.1,35.19,48
20180301|2017-11-01 04:00,1,35.19,35.26,35.19,35.21,99
20180301|2017-11-01 04:30,1,35.24,35.29,35.21,35.29,131
20180301|2017-11-01 05:00,1,35.26,35.26,35.22,35.24,28
20180301|2017-11-01 05:30,1,35.22,35.22,35.22,35.22,2
20180301|2017-11-01 06:00,1,35.23,35.27,35.22,35.25,50
20180301|2017-11-01 06:30,1,35.26,35.26,35.24,35.26,14
20180301|2017-11-01 07:00,1,35.24,35.24,35.2,35.21,38
20180301|2017-11-01 07:30,1,35.22,35.22,35.19,35.2,36
20180301|2017-11-01 08:30,1,35.2,35.21,35.11,35.17,268
20180301|2017-11-01 09:00,1,35.18,35.32,35.18,35.31,310
20180301|2017-11-01 09:30,1,35.3,35.38,35.27,35.28,369
20180301|2017-11-01 10:00,1,35.29,35.33,35.27,35.32,201
20180301|2017-11-01 10:30,1,35.33,35.4,35.33,35.33,206
20180301|2017-11-01 11:00,1,35.34,35.36,35.24,35.29,246
20180301|2017-11-01 11:30,1,35.29,35.31,35.2,35.24,820
20180301|2017-11-01 12:00,1,35.25,35.26,35.19,35.2,217
20180301|2017-11-01 12:30,1,35.21,35.24,35.2,35.2,392
20180301|2017-11-01 13:00,1,35.21,35.28,35.2,35.22,404
20180301|2017-11-01 19:00,2,35.17,35.28,35.16,35.27,70
20180301|2017-11-01 19:30,2,35.27,35.32,35.27,35.32,151
20180301|2017-11-01 20:00,2,35.32,35.39,35.3,35.35,307
20180301|2017-11-01 20:30,2,35.34,35.36,35.33,35.36,73
20180301|2017-11-01 21:00,2,35.36,35.4,35.36,35.4,12
20180301|2017-11-01 21:30,2,35.41,35.41,35.37,35.41,16
20180301|2017-11-01 22:00,2,35.42,35.43,35.4,35.4,120
20180301|2017-11-01 22:30,2,35.4,35.41,35.39,35.41,9
20180301|2017-11-01 23:00,2,35.42,35.43,35.41,35.43,7
20180301|2017-11-01 23:30,2,35.41,35.41,35.4,35.41,14
20180301|2017-11-02 00:00,2,35.4,35.4,35.38,35.4,15
20180301|2017-11-02 00:30,2,35.4,35.4,35.4,35.4,7
20180301|2017-11-02 01:00,2,35.41,35.42,35.39,35.39,12
20180301|2017-11-02 01:30,2,35.39,35.41,35.39,35.4,11
20180301|2017-11-02 02:00,2,35.38,35.38,35.38,35.38,4
20180301|2017-11-02 02:30,2,35.35,35.35,35.2,35.22,113
20180301|2017-11-02 03:00,2,35.23,35.23,35.13,35.17,111
20180301|2017-11-02 03:30,2,35.17,35.18,35.16,35.17,55
20180301|2017-11-02 04:00,2,35.15,35.16,35.15,35.16,6
20180301|2017-11-02 04:30,2,35.19,35.21,35.12,35.17,28
20180301|2017-11-02 05:00,2,35.14,35.14,35.01,35.07,153
20180301|2017-11-02 05:30,2,35.06,35.09,35.05,35.05,13
20180301|2017-11-02 06:00,2,35.05,35.06,35.01,35.02,54
20180301|2017-11-02 06:30,2,35.07,35.08,35.07,35.07,20
20180301|2017-11-02 07:00,2,35.05,35.08,35.05,35.08,12
20180301|2017-11-02 07:30,2,35.07,35.07,34.93,34.98,194
20180301|2017-11-02 08:30,2,35.03,35.22,35.01,35.06,335
20180301|2017-11-02 09:00,2,35.07,35.17,35.03,35.16,303
20180301|2017-11-02 09:30,2,35.16,35.27,35.14,35.23,417
20180301|2017-11-02 10:00,2,35.22,35.26,35.19,35.23,233
20180301|2017-11-02 10:30,2,35.24,35.27,35.16,35.27,291
20180301|2017-11-02 11:00,2,35.26,35.29,35.2,35.22,138
20180301|2017-11-02 11:30,2,35.23,35.25,35.14,35.14,445
20180301|2017-11-02 12:00,2,35.15,35.15,35.09,35.1,188
20180301|2017-11-02 12:30,2,35.1,35.18,35.08,35.18,427
20180301|2017-11-02 13:00,2,35.17,35.24,35.16,35.18,1165
20180301|2017-11-02 19:00,3,35.2,35.21,35.16,35.19,67
20180301|2017-11-02 19:30,3,35.18,35.19,35.17,35.17,41
20180301|2017-11-02 20:00,3,35.16,35.18,35.15,35.17,36
20180301|2017-11-02 20:30,3,35.17,35.17,35.16,35.16,16
20180301|2017-11-02 21:00,3,35.18,35.18,35.16,35.17,17
20180301|2017-11-02 21:30,3,35.16,35.18,35.15,35.16,22
20180301|2017-11-02 22:00,3,35.16,35.16,35.13,35.14,21
20180301|2017-11-02 22:30,3,35.15,35.16,35.15,35.16,9
20180301|2017-11-02 23:30,3,35.14,35.17,35.14,35.17,3
20180301|2017-11-03 00:00,3,35.17,35.17,35.17,35.17,5
20180301|2017-11-03 00:30,3,35.17,35.18,35.14,35.18,45
20180301|2017-11-03 01:00,3,35.18,35.18,35.11,35.13,31
20180301|2017-11-03 01:30,3,35.12,35.17,35.11,35.15,25
20180301|2017-11-03 02:00,3,35.15,35.15,35.12,35.12,9
20180301|2017-11-03 02:30,3,35.1,35.1,35.1,35.1,2
20180301|2017-11-03 03:00,3,35.09,35.09,35.01,35.01,109
20180301|2017-11-03 03:30,3,35.04,35.08,35.04,35.08,8
20180301|2017-11-03 04:00,3,35.07,35.08,35.06,35.06,71
20180301|2017-11-03 04:30,3,35.05,35.06,35.03,35.06,66
20180301|2017-11-03 05:00,3,35.06,35.06,35.04,35.04,261
20180301|2017-11-03 05:30,3,35.03,35.03,35.01,35.03,13
20180301|2017-11-03 06:00,3,35.04,35.06,35.03,35.06,22
20180301|2017-11-03 06:30,3,35.04,35.07,35.04,35.06,47
20180301|2017-11-03 07:00,3,35.06,35.08,35.05,35.08,178
20180301|2017-11-03 07:30,3,35.11,35.12,35.08,35.09,6
20180301|2017-11-03 08:30,3,35.12,35.14,34.94,34.96,950
20180301|2017-11-03 09:00,3,34.96,35,34.87,34.88,974
20180301|2017-11-03 09:30,3,34.87,34.89,34.67,34.83,725
20180301|2017-11-03 10:00,3,34.82,34.88,34.82,34.87,189
20180301|2017-11-03 10:30,3,34.85,34.85,34.8,34.85,258
20180301|2017-11-03 11:00,3,34.85,34.88,34.84,34.85,209
20180301|2017-11-03 11:30,3,34.86,34.93,34.84,34.9,292
20180301|2017-11-03 12:00,3,34.91,34.93,34.87,34.88,534
20180301|2017-11-03 12:30,3,34.88,34.89,34.82,34.84,452
20180301|2017-11-03 13:00,3,34.83,34.92,34.76,34.76,785
20180301|2017-11-05 19:00,6,34.78,34.82,34.75,34.81,276
20180301|2017-11-05 19:30,6,34.83,34.86,34.81,34.86,62
20180301|2017-11-05 20:00,6,34.85,34.87,34.84,34.86,46
20180301|2017-11-05 20:30,6,34.85,34.85,34.76,34.76,53
20180301|2017-11-05 21:00,6,34.78,34.78,34.72,34.76,64
20180301|2017-11-05 23:30,6,34.79,34.85,34.79,34.83,21
20180301|2017-11-06 00:00,6,34.83,34.87,34.71,34.79,108
20180301|2017-11-06 00:30,6,34.81,34.83,34.81,34.82,14
20180301|2017-11-06 01:00,6,34.86,34.86,34.83,34.83,3
20180301|2017-11-06 01:30,6,34.82,34.87,34.82,34.87,20
20180301|2017-11-06 02:00,6,34.83,34.85,34.83,34.85,5
20180301|2017-11-06 02:30,6,34.83,34.83,34.8,34.83,28
20180301|2017-11-06 03:00,6,34.74,34.75,34.73,34.74,10
20180301|2017-11-06 03:30,6,34.75,34.77,34.75,34.76,24
20180301|2017-11-06 04:00,6,34.77,34.77,34.75,34.76,34
20180301|2017-11-06 04:30,6,34.76,34.76,34.76,34.76,4
20180301|2017-11-06 05:00,6,34.74,34.74,34.67,34.71,31
20180301|2017-11-06 05:30,6,34.72,34.73,34.72,34.73,3
20180301|2017-11-06 06:00,6,34.72,34.72,34.72,34.72,4
20180301|2017-11-06 06:30,6,34.72,34.73,34.72,34.73,7
20180301|2017-11-06 07:00,6,34.75,34.8,34.75,34.78,104
20180301|2017-11-06 07:30,6,34.79,34.84,34.78,34.8,136
20180301|2017-11-06 08:30,6,34.86,34.86,34.7,34.7,426
20180301|2017-11-06 09:00,6,34.7,34.77,34.65,34.77,344
20180301|2017-11-06 09:30,6,34.78,34.88,34.77,34.85,452
20180301|2017-11-06 10:00,6,34.86,34.9,34.8,34.85,331
20180301|2017-11-06 10:30,6,34.85,34.88,34.8,34.88,613
20180301|2017-11-06 11:00,6,34.88,35.28,34.88,35.25,900
20180301|2017-11-06 11:30,6,35.26,35.36,35.24,35.24,172
20180301|2017-11-06 12:00,6,35.24,35.27,35.24,35.26,62
20180301|2017-11-06 12:30,6,35.25,35.26,35.22,35.23,76
20180301|2017-11-06 13:00,6,35.22,35.24,35.07,35.09,378
20180301|2017-11-06 19:00,7,35.04,35.23,35.03,35.2,92
20180301|2017-11-06 19:30,7,35.14,35.14,35.13,35.13,2
20180301|2017-11-06 20:00,7,35.1,35.1,35.1,35.1,1
20180301|2017-11-06 20:30,7,35.12,35.14,35.11,35.14,57
20180301|2017-11-06 21:00,7,35.12,35.18,35.12,35.15,14
20180301|2017-11-06 22:00,7,35.12,35.12,35.11,35.12,8
20180301|2017-11-06 22:30,7,35.11,35.11,35.11,35.11,1
20180301|2017-11-06 23:00,7,35.13,35.13,35.12,35.12,10
20180301|2017-11-06 23:30,7,35.12,35.14,35.11,35.11,51
20180301|2017-11-07 00:00,7,35.14,35.17,35.14,35.17,18
20180301|2017-11-07 00:30,7,35.17,35.2,35.17,35.2,27
20180301|2017-11-07 01:00,7,35.15,35.15,35.06,35.07,26
20180301|2017-11-07 01:30,7,35.05,35.05,35.05,35.05,1
20180301|2017-11-07 02:00,7,35.06,35.09,35.06,35.09,6
20180301|2017-11-07 02:30,7,35.09,35.12,35.09,35.12,27
20180301|2017-11-07 03:00,7,35.13,35.23,35.13,35.2,65
20180301|2017-11-07 03:30,7,35.18,35.18,35.14,35.17,11
20180301|2017-11-07 04:00,7,35.16,35.17,35.14,35.17,15
20180301|2017-11-07 05:00,7,35.17,35.17,35.13,35.13,6
20180301|2017-11-07 05:30,7,35.12,35.13,35.12,35.13,2
20180301|2017-11-07 06:00,7,35.11,35.11,35.11,35.11,1
20180301|2017-11-07 06:30,7,35.11,35.11,35.08,35.08,12
20180301|2017-11-07 07:00,7,35.07,35.12,35.06,35.1,218
20180301|2017-11-07 07:30,7,35.1,35.11,35.1,35.11,16
20180301|2017-11-07 08:30,7,35.1,35.26,34.99,35.24,475
20180301|2017-11-07 09:00,7,35.25,35.27,35.19,35.23,346
20180301|2017-11-07 09:30,7,35.25,35.32,35.24,35.31,160
20180301|2017-11-07 10:00,7,35.32,35.37,35.31,35.32,275
20180301|2017-11-07 10:30,7,35.33,35.4,35.32,35.38,366
20180301|2017-11-07 11:00,7,35.37,35.39,35.32,35.35,118
20180301|2017-11-07 11:30,7,35.33,35.38,35.31,35.36,427
20180301|2017-11-07 12:00,7,35.38,35.43,35.37,35.4,130
20180301|2017-11-07 12:30,7,35.4,35.43,35.31,35.41,449
20180301|2017-11-07 13:00,7,35.41,35.49,35.33,35.33,605
20180301|2017-11-07 19:00,8,35.33,35.38,35.31,35.38,563
20180301|2017-11-07 19:30,8,35.37,35.38,35.36,35.38,6
20180301|2017-11-07 20:00,8,35.4,35.41,35.4,35.41,5
20180301|2017-11-07 20:30,8,35.42,35.42,35.38,35.39,34
20180301|2017-11-07 21:00,8,35.37,35.43,35.37,35.43,112
20180301|2017-11-07 22:00,8,35.42,35.42,35.42,35.42,2
20180301|2017-11-07 22:30,8,35.41,35.42,35.41,35.42,19
20180301|2017-11-07 23:00,8,35.42,35.42,35.42,35.42,1
20180301|2017-11-07 23:30,8,35.41,35.41,35.35,35.35,19
20180301|2017-11-08 00:00,8,35.35,35.35,35.3,35.31,16
20180301|2017-11-08 00:30,8,35.35,35.35,35.34,35.34,6
20180301|2017-11-08 01:00,8,35.33,35.36,35.33,35.36,67
20180301|2017-11-08 01:30,8,35.37,35.37,35.37,35.37,2
20180301|2017-11-08 02:00,8,35.4,35.46,35.4,35.45,68
20180301|2017-11-08 02:30,8,35.45,35.47,35.45,35.46,21
20180301|2017-11-08 03:00,8,35.45,35.45,35.43,35.43,14
20180301|2017-11-08 03:30,8,35.45,35.46,35.42,35.44,63
20180301|2017-11-08 04:00,8,35.44,35.52,35.43,35.51,60
20180301|2017-11-08 04:30,8,35.53,35.57,35.51,35.53,166
20180301|2017-11-08 05:00,8,35.53,35.56,35.53,35.56,8
20180301|2017-11-08 05:30,8,35.54,35.56,35.53,35.56,40
20180301|2017-11-08 06:00,8,35.54,35.56,35.54,35.55,34
20180301|2017-11-08 06:30,8,35.55,35.6,35.55,35.59,39
20180301|2017-11-08 07:00,8,35.56,35.57,35.54,35.54,43
20180301|2017-11-08 07:30,8,35.55,35.58,35.55,35.58,3
20180301|2017-11-08 08:30,8,35.57,35.58,35.49,35.55,737
20180301|2017-11-08 09:00,8,35.56,35.58,35.34,35.34,688
20180301|2017-11-08 09:30,8,35.32,35.59,35.29,35.56,788
20180301|2017-11-08 10:00,8,35.56,35.68,35.56,35.62,250
20180301|2017-11-08 10:30,8,35.63,35.73,35.63,35.7,466
20180301|2017-11-08 11:00,8,35.7,35.77,35.68,35.75,673
20180301|2017-11-08 11:30,8,35.75,35.76,35.69,35.71,272
20180301|2017-11-08 12:00,8,35.72,35.73,35.62,35.64,995
20180301|2017-11-08 12:30,8,35.64,35.72,35.63,35.71,238
20180301|2017-11-08 13:00,8,35.72,35.78,35.68,35.73,528
20180301|2017-11-08 19:00,9,35.74,35.8,35.72,35.78,132
20180301|2017-11-08 19:30,9,35.79,35.79,35.76,35.78,93
20180301|2017-11-08 20:00,9,35.78,35.8,35.76,35.8,56
20180301|2017-11-08 20:30,9,35.8,35.8,35.75,35.75,189
20180301|2017-11-08 21:00,9,35.77,35.78,35.72,35.73,149
20180301|2017-11-08 21:30,9,35.73,35.73,35.67,35.67,23
20180301|2017-11-08 22:30,9,35.68,35.7,35.68,35.7,9
20180301|2017-11-08 23:00,9,35.71,35.71,35.71,35.71,1
20180301|2017-11-08 23:30,9,35.7,35.72,35.69,35.71,32
20180301|2017-11-09 00:00,9,35.71,35.74,35.7,35.74,40
20180301|2017-11-09 00:30,9,35.76,35.78,35.76,35.78,41
20180301|2017-11-09 01:00,9,35.76,35.79,35.75,35.76,55
20180301|2017-11-09 01:30,9,35.77,35.78,35.75,35.78,108
20180301|2017-11-09 02:00,9,35.76,35.77,35.74,35.77,30
20180301|2017-11-09 02:30,9,35.77,35.77,35.68,35.69,37
20180301|2017-11-09 03:00,9,35.67,35.69,35.67,35.68,29
20180301|2017-11-09 03:30,9,35.66,35.67,35.63,35.64,35
20180301|2017-11-09 04:00,9,35.65,35.65,35.61,35.62,68
20180301|2017-11-09 04:30,9,35.6,35.63,35.55,35.63,244
20180301|2017-11-09 05:00,9,35.63,35.65,35.62,35.63,69
20180301|2017-11-09 05:30,9,35.63,35.63,35.57,35.59,75
20180301|2017-11-09 06:00,9,35.59,35.61,35.58,35.61,9
20180301|2017-11-09 06:30,9,35.61,35.63,35.6,35.63,21
20180301|2017-11-09 07:00,9,35.65,35.67,35.61,35.65,122
20180301|2017-11-09 07:30,9,35.65,35.65,35.58,35.59,88
20180301|2017-11-09 08:30,9,35.59,35.71,35.57,35.68,679
20180301|2017-11-09 09:00,9,35.69,35.76,35.63,35.65,557
20180301|2017-11-09 09:30,9,35.65,35.66,35.58,35.62,295
20180301|2017-11-09 10:00,9,35.63,35.69,35.61,35.69,470
20180301|2017-11-09 10:30,9,35.68,35.76,35.62,35.67,872
20180301|2017-11-09 11:00,9,35.65,35.74,35.43,35.58,1543
20180301|2017-11-09 11:30,9,35.58,35.59,35.47,35.56,644
20180301|2017-11-09 12:00,9,35.56,35.58,35.52,35.53,453
20180301|2017-11-09 12:30,9,35.54,35.59,35.5,35.5,267
20180301|2017-11-09 13:00,9,35.5,35.56,35.45,35.5,787
20180301|2017-11-09 19:00,10,35.46,35.52,35.45,35.5,69
20180301|2017-11-09 19:30,10,35.5,35.5,35.47,35.48,11
20180301|2017-11-09 20:00,10,35.45,35.45,35.4,35.4,49
20180301|2017-11-09 20:30,10,35.41,35.43,35.4,35.41,68
20180301|2017-11-09 21:00,10,35.39,35.4,35.37,35.38,18
20180301|2017-11-09 21:30,10,35.36,35.36,35.33,35.33,4
20180301|2017-11-09 22:00,10,35.33,35.34,35.33,35.34,2
20180301|2017-11-09 22:30,10,35.35,35.37,35.3,35.3,35
20180301|2017-11-09 23:00,10,35.3,35.3,35.27,35.28,85
20180301|2017-11-09 23:30,10,35.34,35.35,35.34,35.35,28
20180301|2017-11-10 00:00,10,35.35,35.35,35.35,35.35,5
20180301|2017-11-10 00:30,10,35.33,35.33,35.3,35.32,54
20180301|2017-11-10 01:00,10,35.3,35.31,35.29,35.31,30
20180301|2017-11-10 01:30,10,35.3,35.32,35.3,35.32,34
20180301|2017-11-10 02:00,10,35.34,35.39,35.33,35.37,24
20180301|2017-11-10 02:30,10,35.37,35.39,35.37,35.39,5
20180301|2017-11-10 03:00,10,35.33,35.34,35.33,35.34,15
20180301|2017-11-10 03:30,10,35.35,35.4,35.34,35.4,24
20180301|2017-11-10 04:00,10,35.39,35.41,35.38,35.38,33
20180301|2017-11-10 04:30,10,35.39,35.39,35.39,35.39,31
20180301|2017-11-10 05:00,10,35.39,35.41,35.37,35.41,18
20180301|2017-11-10 05:30,10,35.39,35.4,35.39,35.4,6
20180301|2017-11-10 06:30,10,35.38,35.38,35.38,35.38,2
20180301|2017-11-10 07:00,10,35.37,35.38,35.31,35.31,123
20180301|2017-11-10 07:30,10,35.35,35.37,35.34,35.36,30
20180301|2017-11-10 08:30,10,35.45,35.48,35.31,35.45,884
20180301|2017-11-10 09:00,10,35.45,35.49,35.39,35.46,212
20180301|2017-11-10 09:30,10,35.45,35.45,35.32,35.37,701
20180301|2017-11-10 10:00,10,35.37,35.4,35.32,35.37,368
20180301|2017-11-10 10:30,10,35.38,35.42,35.34,35.39,399
20180301|2017-11-10 11:00,10,35.38,35.38,35.32,35.33,312
20180301|2017-11-10 11:30,10,35.33,35.38,35.32,35.34,577
20180301|2017-11-10 12:00,10,35.34,35.34,35.26,35.28,370
20180301|2017-11-10 12:30,10,35.28,35.28,35.19,35.23,313
20180301|2017-11-10 13:00,10,35.24,35.24,35.14,35.16,532
20180301|2017-11-12 19:00,13,35.18,35.19,35.07,35.1,130
20180301|2017-11-12 19:30,13,35.09,35.11,35.09,35.11,11
20180301|2017-11-12 20:00,13,35.09,35.11,35.07,35.08,19
20180301|2017-11-12 20:30,13,35.09,35.11,35.07,35.1,52
20180301|2017-11-12 21:00,13,35.11,35.17,35.11,35.14,17
20180301|2017-11-12 21:30,13,35.14,35.14,35.11,35.11,2
20180301|2017-11-12 22:00,13,35.11,35.11,35.09,35.09,2
20180301|2017-11-12 22:30,13,35.08,35.09,35.03,35.06,35
20180301|2017-11-12 23:00,13,35.04,35.07,35.04,35.07,8
20180301|2017-11-12 23:30,13,35.1,35.12,35.1,35.11,34
20180301|2017-11-13 00:00,13,35.1,35.12,35.09,35.12,64
20180301|2017-11-13 00:30,13,35.09,35.12,35.08,35.11,15
20180301|2017-11-13 01:00,13,35.1,35.1,35.06,35.08,8
20180301|2017-11-13 01:30,13,35.1,35.1,35.04,35.04,9
20180301|2017-11-13 02:00,13,35,35.03,34.97,35.03,97
20180301|2017-11-13 02:30,13,35.02,35.06,35.02,35.06,16
20180301|2017-11-13 03:00,13,35.06,35.06,35,35,57
20180301|2017-11-13 03:30,13,35.03,35.03,34.99,35,139
20180301|2017-11-13 04:00,13,35,35.01,34.99,34.99,13
20180301|2017-11-13 04:30,13,34.99,35.01,34.99,35,6
20180301|2017-11-13 05:00,13,35,35.02,35,35.02,3
20180301|2017-11-13 05:30,13,35.02,35.03,35.01,35.03,30
20180301|2017-11-13 06:00,13,35.02,35.03,35.01,35.01,26
20180301|2017-11-13 06:30,13,35,35.01,35,35,26
20180301|2017-11-13 07:00,13,34.98,35.02,34.97,34.98,37
20180301|2017-11-13 07:30,13,34.98,35,34.97,34.98,104
20180301|2017-11-13 08:30,13,35.01,35.02,34.86,34.91,434
20180301|2017-11-13 09:00,13,34.89,34.95,34.84,34.87,408
20180301|2017-11-13 09:30,13,34.87,34.93,34.86,34.91,281
20180301|2017-11-13 10:00,13,34.91,34.96,34.9,34.92,519
20180301|2017-11-13 10:30,13,34.92,34.92,34.68,34.72,1689
20180301|2017-11-13 11:00,13,34.73,34.78,34.7,34.73,359
20180301|2017-11-13 11:30,13,34.73,34.75,34.69,34.75,573
20180301|2017-11-13 12:00,13,34.74,34.75,34.73,34.74,120
20180301|2017-11-13 12:30,13,34.73,34.74,34.65,34.68,274
20180301|2017-11-13 13:00,13,34.67,34.75,34.66,34.71,442
20180301|2017-11-13 19:00,14,34.7,34.79,34.68,34.78,111
20180301|2017-11-13 19:30,14,34.75,34.75,34.75,34.75,2
20180301|2017-11-13 20:00,14,34.71,34.71,34.69,34.7,26
20180301|2017-11-13 20:30,14,34.71,34.74,34.71,34.74,65
20180301|2017-11-13 21:00,14,34.73,34.74,34.72,34.73,8
20180301|2017-11-13 21:30,14,34.72,34.72,34.72,34.72,1
20180301|2017-11-13 22:00,14,34.72,34.72,34.71,34.71,7
20180301|2017-11-13 22:30,14,34.73,34.75,34.73,34.74,7
20180301|2017-11-13 23:00,14,34.74,34.77,34.74,34.77,17
20180301|2017-11-13 23:30,14,34.76,34.78,34.76,34.76,8
20180301|2017-11-14 00:00,14,34.78,34.78,34.75,34.77,100
20180301|2017-11-14 00:30,14,34.78,34.78,34.77,34.77,11
20180301|2017-11-14 01:00,14,34.77,34.77,34.77,34.77,7
20180301|2017-11-14 01:30,14,34.76,34.78,34.73,34.73,49
20180301|2017-11-14 02:00,14,34.73,34.74,34.72,34.72,11
20180301|2017-11-14 02:30,14,34.73,34.74,34.69,34.71,59
20180301|2017-11-14 03:00,14,34.72,34.72,34.63,34.68,74
20180301|2017-11-14 03:30,14,34.68,34.7,34.68,34.7,38
20180301|2017-11-14 04:00,14,34.69,34.69,34.69,34.69,26
20180301|2017-11-14 04:30,14,34.69,34.69,34.61,34.62,45
20180301|2017-11-14 05:00,14,34.64,34.66,34.63,34.64,139
20180301|2017-11-14 05:30,14,34.65,34.66,34.64,34.65,21
20180301|2017-11-14 06:00,14,34.64,34.66,34.64,34.64,26
20180301|2017-11-14 06:30,14,34.65,34.65,34.61,34.62,58
20180301|2017-11-14 07:00,14,34.64,34.75,34.64,34.71,106
20180301|2017-11-14 07:30,14,34.72,34.72,34.69,34.71,64
20180301|2017-11-14 08:30,14,34.79,34.79,34.5,34.5,748
20180301|2017-11-14 09:00,14,34.48,34.53,34.43,34.48,611
20180301|2017-11-14 09:30,14,34.45,34.45,34.39,34.42,402
20180301|2017-11-14 10:00,14,34.43,34.55,34.4,34.53,499
20180301|2017-11-14 10:30,14,34.54,34.54,34.45,34.48,659
20180301|2017-11-14 11:00,14,34.47,34.52,34.46,34.47,290
20180301|2017-11-14 11:30,14,34.46,34.51,34.46,34.49,254
20180301|2017-11-14 12:00,14,34.5,34.52,34.48,34.48,246
20180301|2017-11-14 12:30,14,34.48,34.49,34.41,34.42,320
20180301|2017-11-14 13:00,14,34.42,34.43,34.39,34.42,281
20180301|2017-11-14 19:00,15,34.4,34.51,34.4,34.47,403
20180301|2017-11-14 19:30,15,34.48,34.5,34.48,34.49,54
20180301|2017-11-14 20:00,15,34.49,34.49,34.45,34.45,58
20180301|2017-11-14 20:30,15,34.45,34.52,34.41,34.47,370
20180301|2017-11-14 21:00,15,34.47,34.51,34.47,34.51,4
20180301|2017-11-14 21:30,15,34.48,34.48,34.47,34.48,6
20180301|2017-11-14 22:00,15,34.45,34.45,34.45,34.45,1
20180301|2017-11-14 22:30,15,34.46,34.46,34.45,34.45,6
20180301|2017-11-14 23:00,15,34.45,34.45,34.45,34.45,3
20180301|2017-11-14 23:30,15,34.49,34.51,34.49,34.5,17
20180301|2017-11-15 00:00,15,34.51,34.51,34.47,34.48,10
20180301|2017-11-15 00:30,15,34.48,34.48,34.44,34.44,29
20180301|2017-11-15 01:00,15,34.44,34.51,34.44,34.51,58
20180301|2017-11-15 01:30,15,34.52,34.56,34.52,34.56,47
20180301|2017-11-15 02:00,15,34.56,34.57,34.55,34.55,30
20180301|2017-11-15 02:30,15,34.55,34.55,34.53,34.53,104
20180301|2017-11-15 03:00,15,34.54,34.54,34.49,34.49,90
20180301|2017-11-15 03:30,15,34.49,34.49,34.46,34.46,26
20180301|2017-11-15 04:00,15,34.47,34.47,34.44,34.47,67
20180301|2017-11-15 04:30,15,34.47,34.57,34.47,34.54,136
20180301|2017-11-15 05:00,15,34.56,34.57,34.52,34.52,52
20180301|2017-11-15 05:30,15,34.52,34.54,34.52,34.54,10
20180301|2017-11-15 06:00,15,34.54,34.54,34.49,34.49,19
20180301|2017-11-15 06:30,15,34.5,34.51,34.5,34.51,13
20180301|2017-11-15 07:00,15,34.51,34.51,34.43,34.47,275
20180301|2017-11-15 07:30,15,34.47,34.48,34.43,34.43,264
20180301|2017-11-15 08:30,15,34.44,34.47,34.38,34.4,541
20180301|2017-11-15 09:00,15,34.39,34.45,34.39,34.44,265
20180301|2017-11-15 09:30,15,34.42,34.54,34.39,34.54,361
20180301|2017-11-15 10:00,15,34.54,34.61,34.52,34.59,277
20180301|2017-11-15 10:30,15,34.59,34.67,34.59,34.6,224
20180301|2017-11-15 11:00,15,34.61,34.83,34.61,34.79,850
20180301|2017-11-15 11:30,15,34.79,34.88,34.79,34.87,345
20180301|2017-11-15 12:00,15,34.86,35,34.85,34.99,680
20180301|2017-11-15 12:30,15,34.99,35.01,34.95,34.96,382
20180301|2017-11-15 13:00,15,34.97,35.11,34.97,35.02,1572
20180301|2017-11-15 19:00,16,35.05,35.05,34.92,34.98,772
20180301|2017-11-15 19:30,16,34.97,34.98,34.95,34.96,103
20180301|2017-11-15 20:00,16,34.98,35.01,34.98,35.01,31
20180301|2017-11-15 20:30,16,35,35,34.99,35,121
20180301|2017-11-15 21:00,16,34.99,34.99,34.94,34.98,76
20180301|2017-11-15 21:30,16,34.98,34.98,34.95,34.95,25
20180301|2017-11-15 22:00,16,34.95,34.96,34.94,34.96,18
20180301|2017-11-15 22:30,16,34.95,34.96,34.94,34.94,8
20180301|2017-11-15 23:00,16,34.94,34.97,34.94,34.97,6
20180301|2017-11-15 23:30,16,34.96,34.96,34.92,34.93,68
20180301|2017-11-16 00:00,16,34.93,34.97,34.93,34.96,78
20180301|2017-11-16 00:30,16,34.96,34.97,34.96,34.97,29
20180301|2017-11-16 01:00,16,34.96,35,34.93,34.94,51
20180301|2017-11-16 01:30,16,34.93,35.01,34.93,34.99,33
20180301|2017-11-16 02:00,16,35,35.01,34.95,34.95,32
20180301|2017-11-16 02:30,16,34.96,35,34.95,35,23
20180301|2017-11-16 03:00,16,34.96,35.02,34.96,35.02,30
20180301|2017-11-16 03:30,16,35.01,35.09,34.97,35.08,199
20180301|2017-11-16 04:00,16,35.08,35.13,35.04,35.04,262
20180301|2017-11-16 04:30,16,35.04,35.07,35.04,35.05,89
20180301|2017-11-16 05:00,16,35.06,35.07,35.04,35.04,45
20180301|2017-11-16 05:30,16,35,35,34.97,34.97,55
20180301|2017-11-16 06:00,16,34.97,34.99,34.97,34.97,154
20180301|2017-11-16 06:30,16,34.97,34.97,34.95,34.97,19
20180301|2017-11-16 07:00,16,34.98,35.03,34.94,35.03,356
20180301|2017-11-16 07:30,16,35.06,35.06,35.03,35.03,48
20180301|2017-11-16 08:30,16,35.04,35.05,34.93,35.01,1297
20180301|2017-11-16 09:00,16,35,35.18,34.95,35.13,685
20180301|2017-11-16 09:30,16,35.13,35.18,35.11,35.11,472
20180301|2017-11-16 10:00,16,35.1,35.1,35.01,35.01,542
20180301|2017-11-16 10:30,16,35.02,35.03,34.87,34.88,523
20180301|2017-11-16 11:00,16,34.86,34.94,34.85,34.88,818
20180301|2017-11-16 11:30,16,34.88,34.9,34.83,34.84,385
20180301|2017-11-16 12:00,16,34.83,34.85,34.79,34.82,157
20180301|2017-11-16 12:30,16,34.83,34.9,34.81,34.82,312
20180301|2017-11-16 13:00,16,34.82,34.83,34.76,34.83,792
20180301|2017-11-16 19:00,17,34.87,34.91,34.85,34.9,351
20180301|2017-11-16 19:30,17,34.9,34.93,34.88,34.9,12
20180301|2017-11-16 20:00,17,34.9,34.9,34.89,34.89,2
20180301|2017-11-16 20:30,17,34.9,34.98,34.9,34.97,106
20180301|2017-11-16 21:00,17,34.96,34.99,34.96,34.99,2
20180301|2017-11-16 21:30,17,34.99,34.99,34.97,34.98,3
20180301|2017-11-16 22:00,17,34.96,34.96,34.96,34.96,5
20180301|2017-11-16 23:30,17,34.97,34.97,34.93,34.93,10
20180301|2017-11-17 00:00,17,34.94,34.95,34.92,34.93,7
20180301|2017-11-17 00:30,17,34.94,34.94,34.92,34.92,13
20180301|2017-11-17 01:00,17,34.92,34.93,34.9,34.93,11
20180301|2017-11-17 01:30,17,34.9,34.92,34.9,34.91,9
20180301|2017-11-17 02:00,17,34.88,34.89,34.88,34.89,13
20180301|2017-11-17 02:30,17,34.89,34.9,34.85,34.86,83
20180301|2017-11-17 03:00,17,34.85,34.89,34.85,34.87,53
20180301|2017-11-17 03:30,17,34.92,34.94,34.89,34.89,67
20180301|2017-11-17 04:00,17,34.89,34.89,34.88,34.89,30
20180301|2017-11-17 05:00,17,34.9,34.91,34.9,34.91,21
20180301|2017-11-17 05:30,17,34.9,34.99,34.9,34.97,90
20180301|2017-11-17 06:00,17,34.99,35,34.91,34.93,52
20180301|2017-11-17 06:30,17,34.93,34.97,34.93,34.96,19
20180301|2017-11-17 07:00,17,34.96,34.97,34.81,34.82,361
20180301|2017-11-17 07:30,17,34.84,34.84,34.77,34.77,21
20180301|2017-11-17 08:30,17,34.79,34.8,34.51,34.58,832
20180301|2017-11-17 09:00,17,34.6,34.7,34.58,34.63,705
20180301|2017-11-17 09:30,17,34.64,34.64,34.56,34.57,241
20180301|2017-11-17 10:00,17,34.56,34.65,34.55,34.62,361
20180301|2017-11-17 10:30,17,34.63,34.7,34.6,34.7,845
20180301|2017-11-17 11:00,17,34.69,34.74,34.69,34.71,291
20180301|2017-11-17 11:30,17,34.71,34.84,34.68,34.84,489
20180301|2017-11-17 12:00,17,34.84,34.84,34.72,34.75,416
20180301|2017-11-17 12:30,17,34.75,34.83,34.74,34.74,472
20180301|2017-11-17 13:00,17,34.74,34.83,34.72,34.82,1242
20180301|2017-11-19 19:00,20,34.69,34.77,34.52,34.55,474
20180301|2017-11-19 19:30,20,34.55,34.59,34.55,34.56,30
20180301|2017-11-19 20:00,20,34.56,34.63,34.55,34.57,166
20180301|2017-11-19 20:30,20,34.55,34.57,34.51,34.51,89
20180301|2017-11-19 21:00,20,34.5,34.52,34.49,34.52,93
20180301|2017-11-19 21:30,20,34.51,34.51,34.5,34.51,4
20180301|2017-11-19 22:30,20,34.53,34.53,34.51,34.51,2
20180301|2017-11-19 23:00,20,34.52,34.52,34.52,34.52,2
20180301|2017-11-19 23:30,20,34.54,34.59,34.54,34.58,57
20180301|2017-11-20 00:00,20,34.54,34.55,34.54,34.55,38
20180301|2017-11-20 00:30,20,34.55,34.56,34.55,34.56,13
20180301|2017-11-20 01:00,20,34.56,34.58,34.53,34.55,70
20180301|2017-11-20 01:30,20,34.54,34.54,34.5,34.52,47
20180301|2017-11-20 02:00,20,34.52,34.54,34.48,34.48,124
20180301|2017-11-20 02:30,20,34.48,34.48,34.23,34.27,759
20180301|2017-11-20 03:00,20,34.27,34.31,34.26,34.27,94
20180301|2017-11-20 03:30,20,34.23,34.27,34.2,34.24,239
20180301|2017-11-20 04:00,20,34.26,34.31,34.24,34.28,58
20180301|2017-11-20 04:30,20,34.29,34.29,34.24,34.25,135
20180301|2017-11-20 05:00,20,34.24,34.28,34.21,34.27,37
20180301|2017-11-20 05:30,20,34.28,34.4,34.26,34.28,330
20180301|2017-11-20 06:00,20,34.28,34.34,34.28,34.34,39
20180301|2017-11-20 06:30,20,34.33,34.33,34.18,34.19,93
20180301|2017-11-20 07:00,20,34.22,34.34,34.22,34.32,772
20180301|2017-11-20 07:30,20,34.33,34.35,34.32,34.32,18
20180301|2017-11-20 08:30,20,34.34,34.35,34.06,34.28,1574
20180301|2017-11-20 09:00,20,34.28,34.45,34.22,34.42,914
20180301|2017-11-20 09:30,20,34.41,34.43,34.28,34.38,511
20180301|2017-11-20 10:00,20,34.39,34.41,34.32,34.32,251
20180301|2017-11-20 10:30,20,34.31,34.37,34.27,34.37,406
20180301|2017-11-20 11:00,20,34.36,34.39,34.34,34.35,327
20180301|2017-11-20 11:30,20,34.35,34.39,34.32,34.33,226
20180301|2017-11-20 12:00,20,34.34,34.35,34.31,34.34,379
20180301|2017-11-20 12:30,20,34.33,34.33,34.28,34.28,212
20180301|2017-11-20 13:00,20,34.28,34.38,34.28,34.32,783
20180301|2017-11-20 19:00,21,34.33,34.4,34.29,34.38,333
20180301|2017-11-20 19:30,21,34.38,34.38,34.36,34.36,21
20180301|2017-11-20 20:00,21,34.37,34.37,34.33,34.33,57
20180301|2017-11-20 20:30,21,34.37,34.37,34.35,34.36,12
20180301|2017-11-20 21:00,21,34.34,34.37,34.32,34.37,21
20180301|2017-11-20 21:30,21,34.36,34.36,34.36,34.36,2
20180301|2017-11-20 22:30,21,34.37,34.37,34.34,34.34,5
20180301|2017-11-20 23:00,21,34.34,34.34,34.32,34.32,8
20180301|2017-11-20 23:30,21,34.33,34.43,34.33,34.42,113
20180301|2017-11-21 00:00,21,34.42,34.43,34.42,34.43,58
20180301|2017-11-21 00:30,21,34.43,34.43,34.39,34.39,57
20180301|2017-11-21 01:00,21,34.38,34.42,34.38,34.38,87
20180301|2017-11-21 01:30,21,34.4,34.49,34.4,34.49,107
20180301|2017-11-21 02:00,21,34.49,34.53,34.46,34.46,39
20180301|2017-11-21 02:30,21,34.46,34.46,34.32,34.36,73
20180301|2017-11-21 03:00,21,34.36,34.45,34.36,34.42,10
20180301|2017-11-21 03:30,21,34.42,34.46,34.4,34.43,34
20180301|2017-11-21 04:00,21,34.44,34.49,34.44,34.49,29
20180301|2017-11-21 04:30,21,34.48,34.48,34.45,34.47,17
20180301|2017-11-21 05:00,21,34.47,34.51,34.47,34.49,56
20180301|2017-11-21 05:30,21,34.5,34.51,34.5,34.51,36
20180301|2017-11-21 06:00,21,34.51,34.51,34.48,34.48,47
20180301|2017-11-21 06:30,21,34.49,34.5,34.48,34.48,13
20180301|2017-11-21 07:00,21,34.48,34.53,34.48,34.51,9
20180301|2017-11-21 07:30,21,34.52,34.52,34.48,34.48,94
20180301|2017-11-21 08:30,21,34.47,34.62,34.45,34.54,993
20180301|2017-11-21 09:00,21,34.54,34.71,34.54,34.61,400
20180301|2017-11-21 09:30,21,34.6,34.64,34.45,34.46,275
20180301|2017-11-21 10:00,21,34.47,34.5,34.43,34.46,211
20180301|2017-11-21 10:30,21,34.45,34.48,34.43,34.45,266
20180301|2017-11-21 11:00,21,34.45,34.47,34.42,34.43,374
20180301|2017-11-21 11:30,21,34.43,34.47,34.41,34.47,325
20180301|2017-11-21 12:00,21,34.46,34.54,34.46,34.49,300
20180301|2017-11-21 12:30,21,34.49,34.55,34.48,34.51,240
20180301|2017-11-21 13:00,21,34.51,34.57,34.49,34.52,605
20180301|2017-11-21 19:00,22,34.5,34.57,34.5,34.55,234
20180301|2017-11-21 19:30,22,34.57,34.59,34.57,34.58,24
20180301|2017-11-21 20:00,22,34.57,34.58,34.57,34.57,4
20180301|2017-11-21 20:30,22,34.57,34.57,34.55,34.55,7
20180301|2017-11-21 21:00,22,34.56,34.56,34.54,34.56,51
20180301|2017-11-21 21:30,22,34.58,34.58,34.58,34.58,1
20180301|2017-11-21 22:00,22,34.57,34.57,34.57,34.57,1
20180301|2017-11-21 23:00,22,34.61,34.62,34.61,34.62,25
20180301|2017-11-21 23:30,22,34.61,34.65,34.61,34.63,124
20180301|2017-11-22 00:00,22,34.63,34.64,34.6,34.63,56
20180301|2017-11-22 00:30,22,34.59,34.61,34.59,34.6,23
20180301|2017-11-22 01:00,22,34.62,34.72,34.62,34.71,67
20180301|2017-11-22 01:30,22,34.69,34.76,34.69,34.74,72
20180301|2017-11-22 02:00,22,34.74,34.74,34.69,34.69,33
20180301|2017-11-22 02:30,22,34.68,34.71,34.67,34.71,30
20180301|2017-11-22 03:00,22,34.73,34.75,34.7,34.7,51
20180301|2017-11-22 03:30,22,34.71,34.77,34.7,34.77,44
20180301|2017-11-22 04:00,22,34.75,34.8,34.74,34.77,74
20180301|2017-11-22 04:30,22,34.78,34.78,34.77,34.77,12
20180301|2017-11-22 05:00,22,34.77,34.79,34.77,34.77,27
20180301|2017-11-22 05:30,22,34.78,34.78,34.75,34.76,98
20180301|2017-11-22 06:00,22,34.76,34.77,34.75,34.77,24
20180301|2017-11-22 06:30,22,34.76,34.78,34.76,34.78,17
20180301|2017-11-22 07:00,22,34.77,34.78,34.73,34.76,129
20180301|2017-11-22 07:30,22,34.76,34.77,34.72,34.74,34
20180301|2017-11-22 08:30,22,34.74,34.84,34.56,34.62,1955
20180301|2017-11-22 09:00,22,34.62,34.63,34.56,34.57,434
20180301|2017-11-22 09:30,22,34.58,34.59,34.46,34.48,1133
20180301|2017-11-22 10:00,22,34.48,34.5,34.45,34.46,688
20180301|2017-11-22 10:30,22,34.46,34.52,34.4,34.5,692
20180301|2017-11-22 11:00,22,34.5,34.52,34.46,34.48,589
20180301|2017-11-22 11:30,22,34.47,34.48,34.33,34.34,672
20180301|2017-11-22 12:00,22,34.34,34.38,34.32,34.38,501
20180301|2017-11-22 12:30,22,34.39,34.43,34.35,34.43,332
20180301|2017-11-22 13:00,22,34.43,34.49,34.32,34.37,1303
20180301|2017-11-24 08:30,24,34.43,34.44,34.26,34.39,2645
20180301|2017-11-24 09:00,24,34.38,34.38,34.29,34.32,845
20180301|2017-11-24 09:30,24,34.33,34.4,34.26,34.28,474
20180301|2017-11-24 10:00,24,34.27,34.27,34.19,34.21,805
20180301|2017-11-24 10:30,24,34.21,34.21,34.06,34.09,1929
20180301|2017-11-24 11:00,24,34.09,34.17,34.08,34.13,764
20180301|2017-11-24 11:30,24,34.13,34.37,34.1,34.35,1321
20180301|2017-11-24 12:00,24,34.34,34.34,34.27,34.32,54
20180301|2017-11-26 19:00,27,34.35,34.54,34.3,34.3,382
20180301|2017-11-26 19:30,27,34.29,34.31,34.21,34.23,73
20180301|2017-11-26 20:00,27,34.24,34.24,34.18,34.2,25
20180301|2017-11-26 20:30,27,34.21,34.28,34.19,34.26,46
20180301|2017-11-26 21:00,27,34.27,34.27,34.2,34.2,24
20180301|2017-11-26 21:30,27,34.2,34.2,34.15,34.15,12
20180301|2017-11-26 22:00,27,34.16,34.2,34.16,34.16,10
20180301|2017-11-26 22:30,27,34.17,34.22,34.17,34.22,11
20180301|2017-11-26 23:00,27,34.22,34.22,34.22,34.22,3
20180301|2017-11-26 23:30,27,34.24,34.24,34.18,34.18,18
20180301|2017-11-27 00:00,27,34.21,34.27,34.21,34.27,35
20180301|2017-11-27 00:30,27,34.23,34.23,34.2,34.21,34
20180301|2017-11-27 01:00,27,34.21,34.3,34.21,34.27,26
20180301|2017-11-27 01:30,27,34.21,34.25,34.21,34.24,8
20180301|2017-11-27 02:00,27,34.19,34.2,34.16,34.18,346
20180301|2017-11-27 02:30,27,34.17,34.17,34.07,34.08,184
20180301|2017-11-27 03:00,27,34.1,34.24,34.1,34.23,60
20180301|2017-11-27 03:30,27,34.24,34.31,34.23,34.23,71
20180301|2017-11-27 04:00,27,34.22,34.27,34.22,34.23,79
20180301|2017-11-27 04:30,27,34.22,34.22,34.19,34.2,13
20180301|2017-11-27 05:00,27,34.18,34.19,34.13,34.13,7
20180301|2017-11-27 05:30,27,34.14,34.18,34.14,34.18,6
20180301|2017-11-27 06:00,27,34.2,34.2,34.2,34.2,1
20180301|2017-11-27 06:30,27,34.2,34.22,34.2,34.22,3
20180301|2017-11-27 07:00,27,34.23,34.26,34.21,34.23,153
20180301|2017-11-27 07:30,27,34.23,34.24,34.22,34.22,67
20180301|2017-11-27 08:30,27,34.2,34.21,34.08,34.13,1500
20180301|2017-11-27 09:00,27,34.11,34.22,34.07,34.14,834
20180301|2017-11-27 09:30,27,34.14,34.16,33.94,34.02,1676
20180301|2017-11-27 10:00,27,34.03,34.04,33.92,33.97,1212
20180301|2017-11-27 10:30,27,33.97,34,33.94,33.99,1264
20180301|2017-11-27 11:00,27,33.99,34.02,33.89,33.89,1002
20180301|2017-11-27 11:30,27,33.89,33.9,33.83,33.84,983
20180301|2017-11-27 12:00,27,33.83,33.88,33.81,33.84,995
20180301|2017-11-27 12:30,27,33.84,33.89,33.82,33.86,1445
20180301|2017-11-27 13:00,27,33.86,34.04,33.86,34.04,1148
20180301|2017-11-27 19:00,28,33.94,34.01,33.93,33.95,539
20180301|2017-11-27 19:30,28,33.96,33.98,33.91,33.94,57
20180301|2017-11-27 20:00,28,33.94,33.99,33.93,33.94,380
20180301|2017-11-27 20:30,28,33.95,34.05,33.94,34.04,354
20180301|2017-11-27 21:00,28,34.04,34.06,34.04,34.06,137
20180301|2017-11-27 21:30,28,34.05,34.05,34.02,34.03,11
20180301|2017-11-27 22:00,28,34.01,34.04,34,34.03,43
20180301|2017-11-27 22:30,28,34.03,34.08,34.03,34.07,28
20180301|2017-11-27 23:00,28,34.08,34.08,34.02,34.02,32
20180301|2017-11-27 23:30,28,34.04,34.07,34.03,34.07,31
20180301|2017-11-28 00:00,28,34.05,34.07,34.05,34.05,30
20180301|2017-11-28 00:30,28,34.04,34.04,33.98,33.99,45
20180301|2017-11-28 01:00,28,33.99,34.03,33.99,34.03,15
20180301|2017-11-28 01:30,28,34.05,34.18,34.05,34.16,439
20180301|2017-11-28 02:00,28,34.15,34.19,34.12,34.19,189
20180301|2017-11-28 02:30,28,34.19,34.26,34.17,34.17,83
20180301|2017-11-28 03:00,28,34.15,34.15,34.13,34.14,11
20180301|2017-11-28 03:30,28,34.16,34.16,34.13,34.15,17
20180301|2017-11-28 04:00,28,34.15,34.15,34.15,34.15,6
20180301|2017-11-28 04:30,28,34.16,34.22,34.16,34.18,639
20180301|2017-11-28 05:00,28,34.19,34.19,34.16,34.17,179
20180301|2017-11-28 05:30,28,34.17,34.17,34.14,34.17,35
20180301|2017-11-28 06:00,28,34.16,34.16,34.12,34.12,10
20180301|2017-11-28 06:30,28,34.12,34.12,34.05,34.07,58
20180301|2017-11-28 07:00,28,34.07,34.1,34.05,34.08,136
20180301|2017-11-28 07:30,28,34.08,34.08,34.01,34.04,299
20180301|2017-11-28 08:30,28,33.99,34.03,33.92,34,1821
20180301|2017-11-28 09:00,28,33.98,34.11,33.93,34.11,1211
20180301|2017-11-28 09:30,28,34.11,34.13,33.98,33.98,840
20180301|2017-11-28 10:00,28,33.98,34.06,33.96,34.06,506
20180301|2017-11-28 10:30,28,34.05,34.17,34.03,34.08,859
20180301|2017-11-28 11:00,28,34.09,34.13,34.03,34.09,1095
20180301|2017-11-28 11:30,28,34.09,34.2,34.04,34.2,840
20180301|2017-11-28 12:00,28,34.2,34.23,34.16,34.17,521
20180301|2017-11-28 12:30,28,34.18,34.36,34.18,34.32,874
20180301|2017-11-28 13:00,28,34.32,34.36,34.24,34.24,1169
20180301|2017-11-28 19:00,29,34.25,34.29,34.15,34.16,813
20180301|2017-11-28 19:30,29,34.17,34.18,34.14,34.15,181
20180301|2017-11-28 20:00,29,34.17,34.2,34.16,34.17,33
20180301|2017-11-28 20:30,29,34.16,34.17,34.13,34.15,27
20180301|2017-11-28 21:00,29,34.17,34.17,34.12,34.13,71
20180301|2017-11-28 21:30,29,34.15,34.18,34.13,34.17,64
20180301|2017-11-28 22:00,29,34.2,34.21,34.16,34.2,88
20180301|2017-11-28 22:30,29,34.18,34.22,34.17,34.21,118
20180301|2017-11-28 23:00,29,34.19,34.22,34.18,34.21,18
20180301|2017-11-28 23:30,29,34.19,34.21,34.16,34.18,100
20180301|2017-11-29 00:00,29,34.17,34.18,34.16,34.16,25
20180301|2017-11-29 00:30,29,34.16,34.17,34.14,34.16,32
20180301|2017-11-29 01:00,29,34.15,34.15,34.12,34.14,14
20180301|2017-11-29 01:30,29,34.17,34.17,34.17,34.17,2
20180301|2017-11-29 02:00,29,34.15,34.15,34.11,34.11,56
20180301|2017-11-29 02:30,29,34.1,34.1,34.05,34.09,99
20180301|2017-11-29 03:00,29,34.1,34.13,34.09,34.11,34
20180301|2017-11-29 03:30,29,34.11,34.13,34.08,34.09,38
20180301|2017-11-29 04:00,29,34.08,34.08,34.08,34.08,3
20180301|2017-11-29 04:30,29,34.08,34.08,34.06,34.06,63
20180301|2017-11-29 05:00,29,34.08,34.08,34.03,34.04,57
20180301|2017-11-29 05:30,29,34.03,34.03,33.99,34.02,32
20180301|2017-11-29 06:00,29,34.03,34.1,34.03,34.1,111
20180301|2017-11-29 06:30,29,34.08,34.08,34.05,34.08,102
20180301|2017-11-29 07:00,29,34.07,34.17,34.07,34.16,226
20180301|2017-11-29 07:30,29,34.18,34.18,34.14,34.14,89
20180301|2017-11-29 08:30,29,34.18,34.21,34.08,34.17,2043
20180301|2017-11-29 09:00,29,34.18,34.32,34.18,34.2,1128
20180301|2017-11-29 09:30,29,34.21,34.39,34.15,34.31,1251
20180301|2017-11-29 10:00,29,34.31,34.32,34.24,34.29,760
20180301|2017-11-29 10:30,29,34.29,34.37,34.29,34.33,770
20180301|2017-11-29 11:00,29,34.33,34.34,34.24,34.24,360
20180301|2017-11-29 11:30,29,34.24,34.25,34.2,34.23,473
20180301|2017-11-29 12:00,29,34.23,34.36,34.21,34.35,630
20180301|2017-11-29 12:30,29,34.34,34.36,34.31,34.33,277
20180301|2017-11-29 13:00,29,34.33,34.38,34.24,34.26,976
20180301|2017-11-29 19:00,30,34.29,34.3,34.21,34.22,199
20180301|2017-11-29 19:30,30,34.23,34.27,34.23,34.26,240
20180301|2017-11-29 20:00,30,34.26,34.38,34.26,34.38,368
20180301|2017-11-29 20:30,30,34.39,34.41,34.36,34.4,134
20180301|2017-11-29 21:00,30,34.41,34.41,34.38,34.4,46
20180301|2017-11-29 21:30,30,34.4,34.43,34.39,34.43,25
20180301|2017-11-29 22:00,30,34.42,34.42,34.39,34.39,41
20180301|2017-11-29 22:30,30,34.4,34.41,34.4,34.41,15
20180301|2017-11-29 23:00,30,34.42,34.45,34.41,34.44,19
20180301|2017-11-29 23:30,30,34.43,34.43,34.37,34.37,80
20180301|2017-11-30 00:00,30,34.39,34.41,34.34,34.34,130
20180301|2017-11-30 00:30,30,34.33,34.36,34.31,34.36,101
20180301|2017-11-30 01:00,30,34.36,34.37,34.35,34.35,19
20180301|2017-11-30 01:30,30,34.35,34.36,34.35,34.36,8
20180301|2017-11-30 02:00,30,34.37,34.51,34.37,34.46,311
20180301|2017-11-30 02:30,30,34.45,34.47,34.43,34.44,47
20180301|2017-11-30 03:00,30,34.42,34.47,34.42,34.46,48
20180301|2017-11-30 03:30,30,34.44,34.51,34.44,34.46,56
20180301|2017-11-30 04:00,30,34.45,34.6,34.45,34.56,275
20180301|2017-11-30 04:30,30,34.6,34.66,34.6,34.65,99
20180301|2017-11-30 05:00,30,34.65,34.69,34.63,34.63,240
20180301|2017-11-30 05:30,30,34.64,34.64,34.62,34.64,27
20180301|2017-11-30 06:00,30,34.64,34.66,34.58,34.59,74
20180301|2017-11-30 06:30,30,34.59,34.62,34.59,34.62,20
20180301|2017-11-30 07:00,30,34.6,34.64,34.55,34.56,270
20180301|2017-11-30 07:30,30,34.59,34.62,34.59,34.6,170
20180301|2017-11-30 08:30,30,34.62,34.86,34.61,34.84,2109
20180301|2017-11-30 09:00,30,34.84,34.89,34.38,34.49,3142
20180301|2017-11-30 09:30,30,34.48,34.51,34.19,34.22,1400
20180301|2017-11-30 10:00,30,34.22,34.23,33.85,34.04,2813
20180301|2017-11-30 10:30,30,34.03,34.27,33.98,34.15,994
20180301|2017-11-30 11:00,30,34.14,34.14,34.06,34.1,848
20180301|2017-11-30 11:30,30,34.1,34.19,34.08,34.09,788
20180301|2017-11-30 12:00,30,34.08,34.17,34.07,34.07,746
20180301|2017-11-30 12:30,30,34.08,34.08,33.98,34.01,758
20180301|2017-11-30 13:00,30,34.01,34.14,34.01,34.1,1109
20180301|2017-11-30 19:00,1,34.09,34.2,34.09,34.17,668
20180301|2017-11-30 19:30,1,34.17,34.17,34.15,34.16,127
20180301|2017-11-30 20:00,1,34.16,34.16,34.14,34.14,89
20180301|2017-11-30 20:30,1,34.15,34.19,34.15,34.19,113
20180301|2017-11-30 21:00,1,34.21,34.22,34.18,34.2,82
20180301|2017-11-30 21:30,1,34.21,34.23,34.2,34.21,70
20180301|2017-11-30 22:00,1,34.2,34.2,34.19,34.19,10
20180301|2017-11-30 22:30,1,34.2,34.2,34.2,34.2,1
20180301|2017-11-30 23:00,1,34.2,34.2,34.19,34.19,7
20180301|2017-11-30 23:30,1,34.2,34.21,34.2,34.21,10
20180301|2017-12-01 00:00,1,34.21,34.22,34.18,34.19,56
20180301|2017-12-01 00:30,1,34.19,34.24,34.18,34.22,54
20180301|2017-12-01 01:00,1,34.22,34.23,34.19,34.23,26
20180301|2017-12-01 01:30,1,34.23,34.24,34.22,34.24,21
20180301|2017-12-01 02:00,1,34.24,34.24,34.23,34.23,10
20180301|2017-12-01 02:30,1,34.25,34.27,34.18,34.18,93
20180301|2017-12-01 03:00,1,34.18,34.19,34.13,34.17,41
20180301|2017-12-01 03:30,1,34.16,34.16,34.13,34.14,9
20180301|2017-12-01 04:00,1,34.16,34.24,34.16,34.23,36
20180301|2017-12-01 04:30,1,34.22,34.23,34.2,34.2,37
20180301|2017-12-01 05:00,1,34.21,34.21,34.2,34.2,4
20180301|2017-12-01 05:30,1,34.2,34.2,34.19,34.19,3
20180301|2017-12-01 06:00,1,34.18,34.2,34.18,34.2,8
20180301|2017-12-01 06:30,1,34.18,34.18,34.11,34.11,67
20180301|2017-12-01 07:00,1,34.15,34.21,34.14,34.15,42
20180301|2017-12-01 07:30,1,34.12,34.14,34.1,34.13,70
20180301|2017-12-01 08:30,1,34.09,34.14,33.97,34.1,2094
20180301|2017-12-01 09:00,1,34.09,34.17,34.05,34.1,964
20180301|2017-12-01 09:30,1,34.11,34.21,34.07,34.17,1003
20180301|2017-12-01 10:00,1,34.17,34.25,34.14,34.24,917
20180301|2017-12-01 10:30,1,34.23,34.23,34.11,34.12,573
20180301|2017-12-01 11:00,1,34.12,34.12,34.01,34.07,1159
20180301|2017-12-01 11:30,1,34.07,34.08,33.95,33.97,388
20180301|2017-12-01 12:00,1,33.97,34.01,33.89,33.89,540
20180301|2017-12-01 12:30,1,33.91,33.91,33.81,33.86,1077
20180301|2017-12-01 13:00,1,33.87,33.95,33.85,33.94,848
20180301|2017-12-03 19:00,4,34,34.06,33.95,34.03,1386
20180301|2017-12-03 19:30,4,34.04,34.08,34.02,34.06,277
20180301|2017-12-03 20:00,4,34.06,34.08,34.04,34.05,112
20180301|2017-12-03 20:30,4,34.05,34.11,34.05,34.11,90
20180301|2017-12-03 21:00,4,34.12,34.13,34.07,34.08,162
20180301|2017-12-03 21:30,4,34.1,34.11,34.09,34.11,14
20180301|2017-12-03 22:00,4,34.12,34.14,34.11,34.11,115
20180301|2017-12-03 22:30,4,34.13,34.14,34.12,34.12,9
20180301|2017-12-03 23:00,4,34.12,34.12,34.12,34.12,1
20180301|2017-12-03 23:30,4,34.14,34.18,34.14,34.15,52
20180301|2017-12-04 00:00,4,34.16,34.16,34.13,34.15,32
20180301|2017-12-04 00:30,4,34.14,34.14,34.12,34.14,25
20180301|2017-12-04 01:00,4,34.15,34.15,34.11,34.12,21
20180301|2017-12-04 01:30,4,34.1,34.14,34.08,34.14,82
20180301|2017-12-04 02:00,4,34.13,34.14,34.07,34.07,43
20180301|2017-12-04 02:30,4,34.07,34.14,34.07,34.13,99
20180301|2017-12-04 03:00,4,34.13,34.14,34.08,34.09,223
20180301|2017-12-04 03:30,4,34.08,34.09,34.02,34.03,154
20180301|2017-12-04 04:00,4,34.03,34.06,33.98,34.06,251
20180301|2017-12-04 04:30,4,34.03,34.04,34.01,34.01,9
20180301|2017-12-04 05:00,4,34.03,34.03,33.99,33.99,82
20180301|2017-12-04 05:30,4,33.99,34.03,33.98,34.02,114
20180301|2017-12-04 06:00,4,34.02,34.02,34,34.02,156
20180301|2017-12-04 06:30,4,34.02,34.02,33.99,34.01,48
20180301|2017-12-04 07:00,4,34,34.03,33.98,33.99,226
20180301|2017-12-04 07:30,4,34,34.01,33.98,33.99,74
20180301|2017-12-04 08:30,4,33.94,33.95,33.8,33.85,2143
20180301|2017-12-04 09:00,4,33.85,33.85,33.7,33.74,1897
20180301|2017-12-04 09:30,4,33.73,33.77,33.7,33.74,942
20180301|2017-12-04 10:00,4,33.74,33.8,33.7,33.75,1144
20180301|2017-12-04 10:30,4,33.76,33.8,33.7,33.75,531
20180301|2017-12-04 11:00,4,33.76,33.76,33.64,33.68,642
20180301|2017-12-04 11:30,4,33.68,33.74,33.64,33.71,407
20180301|2017-12-04 12:00,4,33.7,33.8,33.69,33.71,653
20180301|2017-12-04 12:30,4,33.71,33.77,33.66,33.67,615
20180301|2017-12-04 13:00,4,33.67,33.75,33.63,33.75,1563
20180301|2017-12-04 19:00,5,33.71,33.74,33.63,33.66,456
20180301|2017-12-04 19:30,5,33.66,33.67,33.63,33.64,50
20180301|2017-12-04 20:00,5,33.64,33.65,33.63,33.65,78
20180301|2017-12-04 20:30,5,33.64,33.67,33.62,33.63,433
20180301|2017-12-04 21:00,5,33.62,33.64,33.61,33.62,246
20180301|2017-12-04 21:30,5,33.62,33.62,33.62,33.62,16
20180301|2017-12-04 22:00,5,33.61,33.61,33.61,33.61,1
20180301|2017-12-04 22:30,5,33.62,33.62,33.62,33.62,9
20180301|2017-12-04 23:00,5,33.62,33.63,33.62,33.62,26
20180301|2017-12-04 23:30,5,33.63,33.64,33.53,33.55,632
20180301|2017-12-05 00:00,5,33.56,33.57,33.53,33.56,283
20180301|2017-12-05 00:30,5,33.54,33.56,33.53,33.53,53
20180301|2017-12-05 01:00,5,33.54,33.57,33.53,33.54,42
20180301|2017-12-05 01:30,5,33.53,33.59,33.52,33.59,192
20180301|2017-12-05 02:00,5,33.58,33.61,33.54,33.61,146
20180301|2017-12-05 02:30,5,33.61,33.62,33.53,33.59,49
20180301|2017-12-05 03:00,5,33.58,33.58,33.56,33.57,30
20180301|2017-12-05 03:30,5,33.57,33.57,33.54,33.55,176
20180301|2017-12-05 04:00,5,33.56,33.57,33.48,33.49,255
20180301|2017-12-05 04:30,5,33.5,33.5,33.47,33.5,258
20180301|2017-12-05 05:00,5,33.5,33.5,33.49,33.5,26
20180301|2017-12-05 05:30,5,33.49,33.55,33.49,33.55,21
20180301|2017-12-05 06:00,5,33.55,33.56,33.52,33.54,13
20180301|2017-12-05 06:30,5,33.51,33.56,33.5,33.54,86
20180301|2017-12-05 07:00,5,33.54,33.59,33.53,33.58,261
20180301|2017-12-05 07:30,5,33.58,33.59,33.57,33.58,89
20180301|2017-12-05 08:30,5,33.59,33.71,33.45,33.66,4166
20180301|2017-12-05 09:00,5,33.66,33.8,33.56,33.65,2084
20180301|2017-12-05 09:30,5,33.65,33.73,33.61,33.67,2129
20180301|2017-12-05 10:00,5,33.67,33.7,33.61,33.65,1204
20180301|2017-12-05 10:30,5,33.64,33.66,33.61,33.63,932
20180301|2017-12-05 11:00,5,33.64,33.66,33.59,33.59,882
20180301|2017-12-05 11:30,5,33.6,33.63,33.58,33.62,461
20180301|2017-12-05 12:00,5,33.61,33.66,33.61,33.65,947
20180301|2017-12-05 12:30,5,33.65,33.7,33.64,33.69,1274
20180301|2017-12-05 13:00,5,33.69,33.75,33.65,33.68,2041
20180301|2017-12-05 19:00,6,33.55,33.65,33.52,33.64,728
20180301|2017-12-05 19:30,6,33.64,33.64,33.61,33.63,95
20180301|2017-12-05 20:00,6,33.64,33.65,33.64,33.65,66
20180301|2017-12-05 20:30,6,33.64,33.64,33.61,33.61,26
20180301|2017-12-05 21:00,6,33.6,33.66,33.6,33.66,66
20180301|2017-12-05 21:30,6,33.66,33.69,33.66,33.67,242
20180301|2017-12-05 22:30,6,33.68,33.7,33.68,33.68,23
20180301|2017-12-05 23:00,6,33.67,33.67,33.64,33.66,19
20180301|2017-12-05 23:30,6,33.66,33.67,33.63,33.64,32
20180301|2017-12-06 00:00,6,33.65,33.67,33.65,33.67,85
20180301|2017-12-06 00:30,6,33.67,33.67,33.63,33.65,60
20180301|2017-12-06 01:00,6,33.65,33.66,33.63,33.63,21
20180301|2017-12-06 01:30,6,33.65,33.72,33.65,33.71,840
20180301|2017-12-06 02:00,6,33.71,33.72,33.68,33.69,266
20180301|2017-12-06 02:30,6,33.69,33.8,33.68,33.72,254
20180301|2017-12-06 03:00,6,33.72,33.74,33.66,33.67,76
20180301|2017-12-06 03:30,6,33.66,33.66,33.61,33.63,88
20180301|2017-12-06 04:00,6,33.61,33.62,33.59,33.62,19
20180301|2017-12-06 04:30,6,33.62,33.64,33.61,33.62,26
20180301|2017-12-06 05:00,6,33.61,33.63,33.6,33.6,148
20180301|2017-12-06 05:30,6,33.62,33.66,33.62,33.62,25
20180301|2017-12-06 06:00,6,33.62,33.64,33.61,33.63,47
20180301|2017-12-06 06:30,6,33.62,33.64,33.59,33.64,288
20180301|2017-12-06 07:00,6,33.64,33.64,33.52,33.55,696
20180301|2017-12-06 07:30,6,33.54,33.58,33.52,33.58,187
20180301|2017-12-06 08:30,6,33.65,33.65,33.45,33.46,3667
20180301|2017-12-06 09:00,6,33.47,33.47,33.28,33.35,4697
20180301|2017-12-06 09:30,6,33.34,33.47,33.27,33.42,2986
20180301|2017-12-06 10:00,6,33.41,33.45,33.35,33.39,996
20180301|2017-12-06 10:30,6,33.39,33.53,33.34,33.5,1683
20180301|2017-12-06 11:00,6,33.51,33.61,33.47,33.49,1270
20180301|2017-12-06 11:30,6,33.49,33.51,33.4,33.41,678
20180301|2017-12-06 12:00,6,33.39,33.42,33.37,33.41,622
20180301|2017-12-06 12:30,6,33.39,33.42,33.31,33.33,783
20180301|2017-12-06 13:00,6,33.32,33.41,33.31,33.38,1631
20180301|2017-12-06 19:00,7,33.44,33.44,33.31,33.35,507
20180301|2017-12-06 19:30,7,33.34,33.34,33.23,33.26,370
20180301|2017-12-06 20:00,7,33.25,33.29,33.23,33.27,170
20180301|2017-12-06 20:30,7,33.27,33.34,33.26,33.3,162
20180301|2017-12-06 21:00,7,33.29,33.35,33.29,33.35,18
20180301|2017-12-06 21:30,7,33.33,33.38,33.33,33.38,103
20180301|2017-12-06 22:00,7,33.37,33.37,33.37,33.37,1
20180301|2017-12-06 22:30,7,33.37,33.37,33.37,33.37,5
20180301|2017-12-06 23:00,7,33.37,33.37,33.35,33.35,30
20180301|2017-12-06 23:30,7,33.34,33.37,33.34,33.34,43
20180301|2017-12-07 00:00,7,33.35,33.35,33.29,33.3,23
20180301|2017-12-07 00:30,7,33.28,33.29,33.17,33.18,428
20180301|2017-12-07 01:00,7,33.17,33.2,33.14,33.18,127
20180301|2017-12-07 01:30,7,33.19,33.19,33.15,33.18,27
20180301|2017-12-07 02:00,7,33.18,33.21,33.16,33.21,25
20180301|2017-12-07 02:30,7,33.22,33.23,33.21,33.23,35
20180301|2017-12-07 03:00,7,33.22,33.22,33.2,33.2,19
20180301|2017-12-07 03:30,7,33.21,33.21,33.18,33.18,21
20180301|2017-12-07 04:00,7,33.18,33.2,33.17,33.19,95
20180301|2017-12-07 04:30,7,33.17,33.2,33.17,33.2,4
20180301|2017-12-07 05:00,7,33.18,33.2,33.17,33.2,52
20180301|2017-12-07 05:30,7,33.21,33.21,33.18,33.19,53
20180301|2017-12-07 06:00,7,33.2,33.22,33.2,33.22,26
20180301|2017-12-07 06:30,7,33.22,33.23,33.18,33.22,165
20180301|2017-12-07 07:00,7,33.23,33.24,33.14,33.17,327
20180301|2017-12-07 07:30,7,33.18,33.18,33.14,33.16,120
20180301|2017-12-07 08:30,7,33.16,33.17,33.01,33.04,3729
20180301|2017-12-07 09:00,7,33.05,33.19,33.02,33.15,1273
20180301|2017-12-07 09:30,7,33.14,33.16,33.08,33.16,971
20180301|2017-12-07 10:00,7,33.15,33.24,33.13,33.24,1752
20180301|2017-12-07 10:30,7,33.23,33.27,33.16,33.22,1505
20180301|2017-12-07 11:00,7,33.21,33.36,33.2,33.34,1419
20180301|2017-12-07 11:30,7,33.35,33.58,33.35,33.56,1513
20180301|2017-12-07 12:00,7,33.56,33.6,33.51,33.54,814
20180301|2017-12-07 12:30,7,33.54,33.56,33.47,33.55,1286
20180301|2017-12-07 13:00,7,33.55,33.55,33.46,33.46,1688
20180301|2017-12-07 19:00,8,33.39,33.44,33.37,33.4,789
20180301|2017-12-07 19:30,8,33.4,33.41,33.37,33.4,43
20180301|2017-12-07 20:00,8,33.39,33.44,33.36,33.42,84
20180301|2017-12-07 20:30,8,33.42,33.42,33.36,33.39,82
20180301|2017-12-07 21:00,8,33.39,33.42,33.39,33.41,70
20180301|2017-12-07 21:30,8,33.41,33.45,33.4,33.45,167
20180301|2017-12-07 22:00,8,33.45,33.46,33.4,33.41,47
20180301|2017-12-07 22:30,8,33.41,33.43,33.39,33.39,7
20180301|2017-12-07 23:00,8,33.4,33.42,33.39,33.42,21
20180301|2017-12-07 23:30,8,33.41,33.42,33.39,33.39,42
20180301|2017-12-08 00:00,8,33.41,33.41,33.36,33.36,66
20180301|2017-12-08 00:30,8,33.36,33.39,33.36,33.37,24
20180301|2017-12-08 01:00,8,33.36,33.41,33.36,33.4,76
20180301|2017-12-08 01:30,8,33.39,33.43,33.39,33.43,107
20180301|2017-12-08 02:00,8,33.42,33.43,33.4,33.42,39
20180301|2017-12-08 02:30,8,33.42,33.43,33.39,33.43,23
20180301|2017-12-08 03:00,8,33.43,33.45,33.4,33.41,112
20180301|2017-12-08 03:30,8,33.39,33.39,33.35,33.36,89
20180301|2017-12-08 04:00,8,33.36,33.38,33.36,33.38,14
20180301|2017-12-08 04:30,8,33.39,33.42,33.38,33.42,72
20180301|2017-12-08 05:00,8,33.42,33.44,33.42,33.42,48
20180301|2017-12-08 05:30,8,33.43,33.44,33.41,33.44,80
20180301|2017-12-08 06:00,8,33.44,33.45,33.43,33.45,37
20180301|2017-12-08 06:30,8,33.45,33.48,33.43,33.44,99
20180301|2017-12-08 07:00,8,33.44,33.44,33.36,33.36,138
20180301|2017-12-08 07:30,8,33.37,33.4,33.36,33.39,85
20180301|2017-12-08 08:30,8,33.39,33.39,33.25,33.33,2288
20180301|2017-12-08 09:00,8,33.32,33.39,33.24,33.27,1530
20180301|2017-12-08 09:30,8,33.28,33.33,33.26,33.28,889
20180301|2017-12-08 10:00,8,33.28,33.53,33.24,33.51,2036
20180301|2017-12-08 10:30,8,33.49,33.52,33.4,33.5,1506
20180301|2017-12-08 11:00,8,33.5,33.62,33.48,33.6,1372
20180301|2017-12-08 11:30,8,33.6,33.6,33.57,33.57,1057
20180301|2017-12-08 12:00,8,33.58,33.65,33.57,33.6,1295
20180301|2017-12-08 12:30,8,33.6,33.73,33.6,33.65,1538
20180301|2017-12-08 13:00,8,33.66,33.83,33.66,33.8,2107
20180301|2017-12-10 19:00,11,33.73,33.73,33.63,33.63,870
20180301|2017-12-10 19:30,11,33.64,33.65,33.61,33.62,299
20180301|2017-12-10 20:00,11,33.62,33.68,33.61,33.65,164
20180301|2017-12-10 20:30,11,33.65,33.66,33.62,33.65,256
20180301|2017-12-10 21:00,11,33.65,33.7,33.64,33.67,203
20180301|2017-12-10 21:30,11,33.66,33.66,33.65,33.66,19
20180301|2017-12-10 22:00,11,33.65,33.66,33.65,33.65,12
20180301|2017-12-10 22:30,11,33.65,33.66,33.65,33.66,5
20180301|2017-12-10 23:00,11,33.65,33.65,33.64,33.65,22
20180301|2017-12-10 23:30,11,33.65,33.66,33.6,33.63,220
20180301|2017-12-11 00:00,11,33.64,33.66,33.63,33.65,27
20180301|2017-12-11 00:30,11,33.64,33.66,33.62,33.66,164
20180301|2017-12-11 01:00,11,33.66,33.7,33.66,33.67,49
20180301|2017-12-11 01:30,11,33.67,33.73,33.65,33.73,271
20180301|2017-12-11 02:00,11,33.74,33.88,33.74,33.83,686
20180301|2017-12-11 02:30,11,33.82,33.83,33.73,33.73,97
20180301|2017-12-11 03:00,11,33.73,33.73,33.71,33.73,153
20180301|2017-12-11 03:30,11,33.73,33.73,33.67,33.7,55
20180301|2017-12-11 04:00,11,33.7,33.7,33.68,33.68,21
20180301|2017-12-11 04:30,11,33.69,33.69,33.65,33.65,86
20180301|2017-12-11 05:00,11,33.64,33.65,33.6,33.62,264
20180301|2017-12-11 05:30,11,33.63,33.63,33.57,33.6,415
20180301|2017-12-11 06:00,11,33.62,33.63,33.61,33.62,13
20180301|2017-12-11 06:30,11,33.65,33.65,33.59,33.63,147
20180301|2017-12-11 07:00,11,33.63,33.7,33.62,33.64,147
20180301|2017-12-11 07:30,11,33.68,33.75,33.67,33.71,108
20180301|2017-12-11 08:30,11,33.68,33.75,33.61,33.66,1479
20180301|2017-12-11 09:00,11,33.67,33.74,33.62,33.73,929
20180301|2017-12-11 09:30,11,33.74,33.82,33.71,33.74,1134
20180301|2017-12-11 10:00,11,33.74,33.77,33.57,33.59,1492
20180301|2017-12-11 10:30,11,33.61,33.64,33.54,33.56,907
20180301|2017-12-11 11:00,11,33.56,33.59,33.53,33.58,809
20180301|2017-12-11 11:30,11,33.57,33.58,33.52,33.58,408
20180301|2017-12-11 12:00,11,33.58,33.59,33.53,33.55,700
20180301|2017-12-11 12:30,11,33.56,33.64,33.55,33.64,1521
20180301|2017-12-11 13:00,11,33.65,33.69,33.55,33.56,1761
20180301|2017-12-11 19:00,12,33.57,33.68,33.56,33.66,474
20180301|2017-12-11 19:30,12,33.67,33.74,33.67,33.74,328
20180301|2017-12-11 20:00,12,33.74,33.76,33.73,33.75,130
20180301|2017-12-11 20:30,12,33.76,33.76,33.73,33.74,42
20180301|2017-12-11 21:00,12,33.74,33.77,33.74,33.77,71
20180301|2017-12-11 21:30,12,33.77,33.78,33.76,33.78,29
20180301|2017-12-11 22:00,12,33.79,33.79,33.77,33.77,22
20180301|2017-12-11 22:30,12,33.78,33.78,33.74,33.74,53
20180301|2017-12-11 23:00,12,33.73,33.73,33.67,33.71,106
20180301|2017-12-11 23:30,12,33.71,33.71,33.65,33.68,52
20180301|2017-12-12 00:00,12,33.69,33.69,33.67,33.68,19
20180301|2017-12-12 00:30,12,33.68,33.7,33.67,33.69,113
20180301|2017-12-12 01:00,12,33.7,33.7,33.63,33.65,222
20180301|2017-12-12 01:30,12,33.65,33.66,33.63,33.66,58
20180301|2017-12-12 02:00,12,33.67,33.67,33.63,33.63,11
20180301|2017-12-12 02:30,12,33.6,33.6,33.57,33.59,72
20180301|2017-12-12 03:00,12,33.58,33.62,33.57,33.6,99
20180301|2017-12-12 03:30,12,33.59,33.59,33.56,33.56,170
20180301|2017-12-12 04:00,12,33.56,33.58,33.54,33.54,229
20180301|2017-12-12 04:30,12,33.55,33.6,33.55,33.6,42
20180301|2017-12-12 05:00,12,33.6,33.6,33.6,33.6,20
20180301|2017-12-12 05:30,12,33.6,33.62,33.6,33.61,21
20180301|2017-12-12 06:00,12,33.61,33.61,33.59,33.61,18
20180301|2017-12-12 06:30,12,33.59,33.62,33.58,33.62,103
20180301|2017-12-12 07:00,12,33.61,33.61,33.57,33.57,210
20180301|2017-12-12 07:30,12,33.57,33.61,33.55,33.57,77
20180301|2017-12-12 08:30,12,33.59,33.61,33.47,33.54,1489
20180301|2017-12-12 09:00,12,33.54,33.58,33.37,33.44,2055
20180301|2017-12-12 09:30,12,33.44,33.5,33.4,33.41,1214
20180301|2017-12-12 10:00,12,33.41,33.46,33.36,33.46,1349
20180301|2017-12-12 10:30,12,33.46,33.53,33.43,33.48,1385
20180301|2017-12-12 11:00,12,33.48,33.8,33.42,33.79,3017
20180301|2017-12-12 11:30,12,33.78,33.9,33.78,33.83,1866
20180301|2017-12-12 12:00,12,33.84,33.85,33.73,33.74,415
20180301|2017-12-12 12:30,12,33.74,33.76,33.66,33.67,1286
20180301|2017-12-12 13:00,12,33.66,33.67,33.58,33.61,2250
20180301|2017-12-12 19:00,13,33.55,33.59,33.55,33.55,558
20180301|2017-12-12 19:30,13,33.55,33.55,33.48,33.5,240
20180301|2017-12-12 20:00,13,33.49,33.5,33.47,33.5,105
20180301|2017-12-12 20:30,13,33.5,33.53,33.5,33.53,55
20180301|2017-12-12 21:00,13,33.54,33.58,33.54,33.58,329
20180301|2017-12-12 21:30,13,33.59,33.59,33.54,33.55,108
20180301|2017-12-12 22:00,13,33.53,33.53,33.51,33.51,53
20180301|2017-12-12 22:30,13,33.51,33.54,33.5,33.54,26
20180301|2017-12-12 23:30,13,33.56,33.59,33.56,33.57,36
20180301|2017-12-13 00:00,13,33.59,33.61,33.59,33.6,13
20180301|2017-12-13 00:30,13,33.6,33.62,33.59,33.6,76
20180301|2017-12-13 01:00,13,33.59,33.62,33.56,33.56,76
20180301|2017-12-13 01:30,13,33.59,33.64,33.59,33.63,88
20180301|2017-12-13 02:00,13,33.62,33.64,33.62,33.63,28
20180301|2017-12-13 02:30,13,33.64,33.64,33.6,33.6,28
20180301|2017-12-13 03:00,13,33.62,33.62,33.61,33.62,21
20180301|2017-12-13 03:30,13,33.62,33.63,33.54,33.57,259
20180301|2017-12-13 04:00,13,33.56,33.56,33.53,33.53,46
20180301|2017-12-13 04:30,13,33.52,33.52,33.52,33.52,9
20180301|2017-12-13 05:00,13,33.53,33.54,33.51,33.53,18
20180301|2017-12-13 05:30,13,33.52,33.52,33.5,33.52,85
20180301|2017-12-13 06:00,13,33.51,33.55,33.51,33.54,261
20180301|2017-12-13 06:30,13,33.55,33.56,33.54,33.54,114
20180301|2017-12-13 07:00,13,33.55,33.56,33.52,33.54,90
20180301|2017-12-13 07:30,13,33.54,33.63,33.54,33.56,184
20180301|2017-12-13 08:30,13,33.55,33.57,33.3,33.33,4072
20180301|2017-12-13 09:00,13,33.33,33.4,33.25,33.25,1568
20180301|2017-12-13 09:30,13,33.25,33.36,33.22,33.31,1785
20180301|2017-12-13 10:00,13,33.31,33.32,33.15,33.27,1632
20180301|2017-12-13 10:30,13,33.27,33.29,33.22,33.24,1095
20180301|2017-12-13 11:00,13,33.24,33.27,33.19,33.21,1097
20180301|2017-12-13 11:30,13,33.21,33.32,33.2,33.32,1803
20180301|2017-12-13 12:00,13,33.33,33.38,33.3,33.36,952
20180301|2017-12-13 12:30,13,33.35,33.55,33.34,33.53,1671
20180301|2017-12-13 13:00,13,33.53,33.53,33.36,33.36,2098
20180301|2017-12-13 19:00,14,33.36,33.44,33.36,33.39,722
20180301|2017-12-13 19:30,14,33.39,33.4,33.37,33.38,48
20180301|2017-12-13 20:00,14,33.38,33.38,33.35,33.37,89
20180301|2017-12-13 20:30,14,33.36,33.36,33.21,33.25,543
20180301|2017-12-13 21:00,14,33.26,33.3,33.25,33.25,66
20180301|2017-12-13 21:30,14,33.24,33.24,33.2,33.21,51
20180301|2017-12-13 22:00,14,33.2,33.22,33.2,33.22,8
20180301|2017-12-13 22:30,14,33.23,33.23,33.23,33.23,2
20180301|2017-12-13 23:00,14,33.25,33.26,33.24,33.24,20
20180301|2017-12-13 23:30,14,33.24,33.26,33.23,33.24,77
20180301|2017-12-14 00:00,14,33.22,33.23,33.16,33.16,163
20180301|2017-12-14 00:30,14,33.16,33.17,33.12,33.17,242
20180301|2017-12-14 01:00,14,33.17,33.2,33.14,33.15,69
20180301|2017-12-14 01:30,14,33.15,33.15,33.1,33.13,220
20180301|2017-12-14 02:00,14,33.13,33.22,33.13,33.17,37
20180301|2017-12-14 02:30,14,33.18,33.2,33.15,33.15,30
20180301|2017-12-14 03:00,14,33.16,33.22,33.16,33.21,88
20180301|2017-12-14 03:30,14,33.21,33.31,33.21,33.3,119
20180301|2017-12-14 04:00,14,33.3,33.33,33.28,33.28,37
20180301|2017-12-14 04:30,14,33.28,33.28,33.24,33.24,77
20180301|2017-12-14 05:00,14,33.23,33.26,33.23,33.26,50
20180301|2017-12-14 05:30,14,33.28,33.31,33.28,33.28,20
20180301|2017-12-14 06:00,14,33.27,33.28,33.27,33.27,6
20180301|2017-12-14 06:30,14,33.26,33.26,33.18,33.2,154
20180301|2017-12-14 07:00,14,33.22,33.23,33.19,33.21,42
20180301|2017-12-14 07:30,14,33.22,33.22,33.19,33.2,81
20180301|2017-12-14 08:30,14,33.22,33.23,33.07,33.17,3151
20180301|2017-12-14 09:00,14,33.17,33.38,33.15,33.37,1358
20180301|2017-12-14 09:30,14,33.37,33.48,33.3,33.38,1493
20180301|2017-12-14 10:00,14,33.39,33.4,33.28,33.31,1403
20180301|2017-12-14 10:30,14,33.3,33.31,33.17,33.2,1238
20180301|2017-12-14 11:00,14,33.19,33.3,33.18,33.29,795
20180301|2017-12-14 11:30,14,33.29,33.36,33.28,33.29,1027
20180301|2017-12-14 12:00,14,33.29,33.31,33.23,33.26,729
20180301|2017-12-14 12:30,14,33.26,33.31,33.23,33.26,744
20180301|2017-12-14 13:00,14,33.26,33.4,33.25,33.4,2355
20180301|2017-12-14 19:00,15,33.34,33.37,33.3,33.31,295
20180301|2017-12-14 19:30,15,33.31,33.33,33.29,33.29,60
20180301|2017-12-14 20:00,15,33.3,33.3,33.25,33.29,350
20180301|2017-12-14 20:30,15,33.29,33.35,33.27,33.34,180
20180301|2017-12-14 21:00,15,33.35,33.35,33.32,33.33,12
20180301|2017-12-14 21:30,15,33.32,33.34,33.32,33.34,18
20180301|2017-12-14 22:00,15,33.34,33.36,33.34,33.36,46
20180301|2017-12-14 22:30,15,33.36,33.37,33.36,33.37,34
20180301|2017-12-14 23:00,15,33.36,33.36,33.35,33.35,11
20180301|2017-12-14 23:30,15,33.33,33.33,33.29,33.31,109
20180301|2017-12-15 00:00,15,33.31,33.31,33.27,33.29,35
20180301|2017-12-15 00:30,15,33.28,33.29,33.27,33.28,27
20180301|2017-12-15 01:00,15,33.3,33.37,33.25,33.36,284
20180301|2017-12-15 01:30,15,33.37,33.38,33.34,33.37,114
20180301|2017-12-15 02:00,15,33.38,33.41,33.38,33.39,135
20180301|2017-12-15 02:30,15,33.4,33.47,33.39,33.45,298
20180301|2017-12-15 03:00,15,33.45,33.47,33.44,33.45,247
20180301|2017-12-15 03:30,15,33.45,33.61,33.44,33.6,714
20180301|2017-12-15 04:00,15,33.61,33.69,33.6,33.68,704
20180301|2017-12-15 04:30,15,33.68,33.68,33.63,33.66,481
20180301|2017-12-15 05:00,15,33.65,33.68,33.65,33.66,145
20180301|2017-12-15 05:30,15,33.66,33.67,33.64,33.66,64
20180301|2017-12-15 06:00,15,33.67,33.68,33.65,33.65,54
20180301|2017-12-15 06:30,15,33.65,33.66,33.63,33.65,213
20180301|2017-12-15 07:00,15,33.64,33.73,33.59,33.71,409
20180301|2017-12-15 07:30,15,33.71,33.75,33.65,33.67,168
20180301|2017-12-15 08:30,15,33.6,33.74,33.58,33.73,3465
20180301|2017-12-15 09:00,15,33.73,33.76,33.67,33.72,1473
20180301|2017-12-15 09:30,15,33.72,33.72,33.63,33.63,1118
20180301|2017-12-15 10:00,15,33.64,33.74,33.62,33.67,1583
20180301|2017-12-15 10:30,15,33.66,33.84,33.59,33.75,3336
20180301|2017-12-15 11:00,15,33.75,33.75,33.15,33.26,6739
20180301|2017-12-15 11:30,15,33.27,33.45,33.24,33.42,1564
20180301|2017-12-15 12:00,15,33.42,33.42,33.29,33.37,1381
20180301|2017-12-15 12:30,15,33.37,33.39,33.23,33.25,1476
20180301|2017-12-15 13:00,15,33.26,33.38,33.25,33.38,2438
20180301|2017-12-17 19:00,18,33.33,33.47,33.32,33.44,1218
20180301|2017-12-17 19:30,18,33.45,33.48,33.44,33.48,189
20180301|2017-12-17 20:00,18,33.48,33.48,33.41,33.47,191
20180301|2017-12-17 20:30,18,33.46,33.5,33.43,33.5,123
20180301|2017-12-17 21:00,18,33.5,33.54,33.49,33.54,80
20180301|2017-12-17 21:30,18,33.54,33.55,33.51,33.53,186
20180301|2017-12-17 22:00,18,33.54,33.55,33.54,33.55,41
20180301|2017-12-17 22:30,18,33.55,33.55,33.53,33.53,19
20180301|2017-12-17 23:00,18,33.53,33.53,33.52,33.53,26
20180301|2017-12-17 23:30,18,33.54,33.55,33.5,33.55,63
20180301|2017-12-18 00:00,18,33.54,33.55,33.53,33.53,69
20180301|2017-12-18 00:30,18,33.54,33.56,33.52,33.52,436
20180301|2017-12-18 01:00,18,33.52,33.52,33.44,33.44,217
20180301|2017-12-18 01:30,18,33.46,33.51,33.46,33.49,62
20180301|2017-12-18 02:00,18,33.5,33.5,33.44,33.45,181
20180301|2017-12-18 02:30,18,33.44,33.47,33.43,33.47,64
20180301|2017-12-18 03:00,18,33.46,33.53,33.44,33.47,94
20180301|2017-12-18 03:30,18,33.46,33.49,33.43,33.44,147
20180301|2017-12-18 04:00,18,33.43,33.45,33.42,33.44,54
20180301|2017-12-18 04:30,18,33.45,33.48,33.45,33.48,26
20180301|2017-12-18 05:00,18,33.47,33.47,33.39,33.39,77
20180301|2017-12-18 05:30,18,33.4,33.4,33.38,33.39,43
20180301|2017-12-18 06:00,18,33.39,33.43,33.38,33.42,48
20180301|2017-12-18 06:30,18,33.42,33.42,33.37,33.37,118
20180301|2017-12-18 07:00,18,33.38,33.43,33.37,33.43,100
20180301|2017-12-18 07:30,18,33.42,33.43,33.38,33.38,61
20180301|2017-12-18 08:30,18,33.37,33.53,33.36,33.53,2033
20180301|2017-12-18 09:00,18,33.52,33.55,33.42,33.48,1042
20180301|2017-12-18 09:30,18,33.48,33.56,33.44,33.52,987
20180301|2017-12-18 10:00,18,33.51,33.53,33.43,33.45,994
20180301|2017-12-18 10:30,18,33.45,33.47,33.39,33.41,894
20180301|2017-12-18 11:00,18,33.42,33.42,33.25,33.28,1269
20180301|2017-12-18 11:30,18,33.28,33.31,33.22,33.24,1026
20180301|2017-12-18 12:00,18,33.23,33.28,33.22,33.26,998
20180301|2017-12-18 12:30,18,33.26,33.32,33.2,33.26,1016
20180301|2017-12-18 13:00,18,33.26,33.26,33.15,33.22,3569
20180301|2017-12-18 19:00,19,33.29,33.3,33.23,33.23,434
20180301|2017-12-18 19:30,19,33.24,33.25,33.22,33.23,37
20180301|2017-12-18 20:00,19,33.23,33.23,33.22,33.23,42
20180301|2017-12-18 20:30,19,33.24,33.24,33.23,33.24,64
20180301|2017-12-18 21:00,19,33.24,33.24,33.22,33.23,29
20180301|2017-12-18 21:30,19,33.23,33.24,33.23,33.24,28
20180301|2017-12-18 22:00,19,33.23,33.23,33.21,33.21,28
20180301|2017-12-18 22:30,19,33.21,33.22,33.21,33.22,6
20180301|2017-12-18 23:00,19,33.23,33.23,33.21,33.21,31
20180301|2017-12-18 23:30,19,33.21,33.23,33.2,33.23,71
20180301|2017-12-19 00:00,19,33.23,33.25,33.23,33.23,36
20180301|2017-12-19 00:30,19,33.24,33.24,33.23,33.24,17
20180301|2017-12-19 01:00,19,33.24,33.25,33.23,33.25,38
20180301|2017-12-19 01:30,19,33.26,33.28,33.26,33.26,62
20180301|2017-12-19 02:00,19,33.25,33.27,33.24,33.26,98
20180301|2017-12-19 02:30,19,33.25,33.27,33.25,33.27,35
20180301|2017-12-19 03:00,19,33.28,33.34,33.28,33.32,352
20180301|2017-12-19 03:30,19,33.32,33.32,33.28,33.31,122
20180301|2017-12-19 04:00,19,33.31,33.33,33.3,33.3,104
20180301|2017-12-19 04:30,19,33.3,33.31,33.3,33.3,27
20180301|2017-12-19 05:00,19,33.31,33.31,33.3,33.3,14
20180301|2017-12-19 05:30,19,33.3,33.3,33.27,33.28,19
20180301|2017-12-19 06:00,19,33.28,33.28,33.27,33.28,12
20180301|2017-12-19 06:30,19,33.28,33.28,33.26,33.27,122
20180301|2017-12-19 07:00,19,33.26,33.28,33.25,33.26,229
20180301|2017-12-19 07:30,19,33.27,33.28,33.26,33.27,55
20180301|2017-12-19 08:30,19,33.27,33.45,33.27,33.4,2552
20180301|2017-12-19 09:00,19,33.4,33.44,33.34,33.41,1774
20180301|2017-12-19 09:30,19,33.41,33.46,33.37,33.39,1474
20180301|2017-12-19 10:00,19,33.4,33.4,33.27,33.32,1692
20180301|2017-12-19 10:30,19,33.32,33.36,33.28,33.32,1063
20180301|2017-12-19 11:00,19,33.32,33.43,33.28,33.42,1284
20180301|2017-12-19 11:30,19,33.41,33.45,33.39,33.42,936
20180301|2017-12-19 12:00,19,33.43,33.45,33.39,33.4,577
20180301|2017-12-19 12:30,19,33.4,33.45,33.39,33.42,1185
20180301|2017-12-19 13:00,19,33.42,33.42,33.34,33.36,3412
20180301|2017-12-19 19:00,20,33.35,33.44,33.35,33.41,403
20180301|2017-12-19 19:30,20,33.42,33.45,33.41,33.43,163
20180301|2017-12-19 20:00,20,33.43,33.46,33.42,33.44,130
20180301|2017-12-19 20:30,20,33.44,33.46,33.44,33.45,139
20180301|2017-12-19 21:00,20,33.46,33.46,33.43,33.44,121
20180301|2017-12-19 21:30,20,33.44,33.45,33.44,33.45,13
20180301|2017-12-19 22:00,20,33.45,33.45,33.44,33.44,12
20180301|2017-12-19 22:30,20,33.45,33.49,33.45,33.48,108
20180301|2017-12-19 23:00,20,33.48,33.48,33.48,33.48,4
20180301|2017-12-19 23:30,20,33.49,33.49,33.46,33.46,61
20180301|2017-12-20 00:00,20,33.46,33.47,33.46,33.47,15
20180301|2017-12-20 00:30,20,33.46,33.48,33.46,33.46,205
20180301|2017-12-20 01:00,20,33.48,33.51,33.47,33.51,150
20180301|2017-12-20 01:30,20,33.5,33.5,33.44,33.44,170
20180301|2017-12-20 02:00,20,33.44,33.45,33.33,33.4,588
20180301|2017-12-20 02:30,20,33.39,33.39,33.35,33.35,60
20180301|2017-12-20 03:00,20,33.35,33.38,33.32,33.38,149
20180301|2017-12-20 03:30,20,33.37,33.37,33.31,33.34,114
20180301|2017-12-20 04:00,20,33.34,33.46,33.34,33.43,526
20180301|2017-12-20 04:30,20,33.43,33.46,33.41,33.44,73
20180301|2017-12-20 05:00,20,33.45,33.49,33.45,33.49,189
20180301|2017-12-20 05:30,20,33.48,33.5,33.48,33.5,46
20180301|2017-12-20 06:00,20,33.5,33.5,33.48,33.49,119
20180301|2017-12-20 06:30,20,33.48,33.51,33.48,33.5,257
20180301|2017-12-20 07:00,20,33.51,33.6,33.5,33.6,1065
20180301|2017-12-20 07:30,20,33.6,33.61,33.59,33.6,237
20180301|2017-12-20 08:30,20,33.57,33.64,33.4,33.41,4952
20180301|2017-12-20 09:00,20,33.42,33.42,33.21,33.23,3965
20180301|2017-12-20 09:30,20,33.23,33.27,33.08,33.11,4771
20180301|2017-12-20 10:00,20,33.1,33.22,33.08,33.2,2842
20180301|2017-12-20 10:30,20,33.2,33.32,33.19,33.25,1671
20180301|2017-12-20 11:00,20,33.25,33.27,33.14,33.14,1649
20180301|2017-12-20 11:30,20,33.14,33.14,33.11,33.13,1210
20180301|2017-12-20 12:00,20,33.14,33.15,33.12,33.13,677
20180301|2017-12-20 12:30,20,33.13,33.19,33.12,33.15,1027
20180301|2017-12-20 13:00,20,33.16,33.19,33.05,33.11,3049
20180301|2017-12-20 19:00,21,33.11,33.18,33.06,33.06,806
20180301|2017-12-20 19:30,21,33.06,33.1,33.05,33.09,343
20180301|2017-12-20 20:00,21,33.09,33.11,33.07,33.1,167
20180301|2017-12-20 20:30,21,33.11,33.13,33.1,33.11,186
20180301|2017-12-20 21:00,21,33.11,33.11,33.09,33.09,107
20180301|2017-12-20 21:30,21,33.09,33.09,33,33.01,426
20180301|2017-12-20 22:00,21,33.01,33.02,33,33,79
20180301|2017-12-20 22:30,21,33,33.01,33,33.01,16
20180301|2017-12-20 23:00,21,33.01,33.02,33,33.01,52
20180301|2017-12-20 23:30,21,33,33.03,33,33,324
20180301|2017-12-21 00:00,21,33.01,33.01,32.96,32.97,506
20180301|2017-12-21 00:30,21,32.96,32.98,32.9,32.94,911
20180301|2017-12-21 01:00,21,32.94,32.96,32.92,32.95,74
20180301|2017-12-21 01:30,21,32.95,32.96,32.89,32.91,283
20180301|2017-12-21 02:00,21,32.91,32.92,32.89,32.9,123
20180301|2017-12-21 02:30,21,32.89,32.94,32.88,32.88,357
20180301|2017-12-21 03:00,21,32.89,32.91,32.86,32.86,331
20180301|2017-12-21 03:30,21,32.86,32.91,32.85,32.9,326
20180301|2017-12-21 04:00,21,32.9,32.91,32.82,32.83,546
20180301|2017-12-21 04:30,21,32.84,32.87,32.83,32.87,161
20180301|2017-12-21 05:00,21,32.87,32.9,32.87,32.88,472
20180301|2017-12-21 05:30,21,32.88,32.92,32.88,32.88,266
20180301|2017-12-21 06:00,21,32.88,32.89,32.88,32.89,112
20180301|2017-12-21 06:30,21,32.89,32.9,32.86,32.89,362
20180301|2017-12-21 07:00,21,32.89,32.91,32.82,32.83,1037
20180301|2017-12-21 07:30,21,32.83,32.84,32.77,32.77,1162
20180301|2017-12-21 08:30,21,32.8,32.8,32.67,32.69,7550
20180301|2017-12-21 09:00,21,32.69,32.94,32.68,32.92,3502
20180301|2017-12-21 09:30,21,32.92,33.03,32.88,32.99,3623
20180301|2017-12-21 10:00,21,32.99,33.03,32.87,32.93,2929
20180301|2017-12-21 10:30,21,32.92,32.92,32.82,32.9,2256
20180301|2017-12-21 11:00,21,32.91,32.94,32.87,32.91,1707
20180301|2017-12-21 11:30,21,32.9,32.91,32.83,32.85,917
20180301|2017-12-21 12:00,21,32.84,32.93,32.84,32.91,988
20180301|2017-12-21 12:30,21,32.9,32.94,32.87,32.93,955
20180301|2017-12-21 13:00,21,32.92,32.92,32.77,32.8,2853
20180301|2017-12-21 19:00,22,32.79,32.81,32.75,32.79,671
20180301|2017-12-21 19:30,22,32.8,32.81,32.78,32.8,113
20180301|2017-12-21 20:00,22,32.8,32.81,32.7,32.72,825
20180301|2017-12-21 20:30,22,32.72,32.75,32.68,32.7,339
20180301|2017-12-21 21:00,22,32.69,32.75,32.68,32.75,170
20180301|2017-12-21 21:30,22,32.75,32.75,32.73,32.73,20
20180301|2017-12-21 22:00,22,32.73,32.73,32.71,32.72,68
20180301|2017-12-21 22:30,22,32.71,32.71,32.69,32.7,57
20180301|2017-12-21 23:00,22,32.71,32.72,32.7,32.72,30
20180301|2017-12-21 23:30,22,32.72,32.79,32.72,32.79,83
20180301|2017-12-22 00:00,22,32.79,32.81,32.78,32.78,72
20180301|2017-12-22 00:30,22,32.79,32.81,32.78,32.8,71
20180301|2017-12-22 01:00,22,32.82,32.85,32.81,32.83,177
20180301|2017-12-22 01:30,22,32.83,32.89,32.8,32.8,422
20180301|2017-12-22 02:00,22,32.8,32.81,32.77,32.8,195
20180301|2017-12-22 02:30,22,32.79,32.8,32.74,32.74,143
20180301|2017-12-22 03:00,22,32.74,32.86,32.73,32.81,317
20180301|2017-12-22 03:30,22,32.8,32.87,32.8,32.87,310
20180301|2017-12-22 04:00,22,32.87,32.95,32.87,32.88,950
20180301|2017-12-22 04:30,22,32.88,32.88,32.83,32.83,76
20180301|2017-12-22 05:00,22,32.84,32.85,32.83,32.84,154
20180301|2017-12-22 05:30,22,32.84,32.88,32.84,32.86,84
20180301|2017-12-22 06:00,22,32.86,32.87,32.85,32.85,218
20180301|2017-12-22 06:30,22,32.85,32.86,32.84,32.84,231
20180301|2017-12-22 07:00,22,32.85,32.86,32.82,32.84,310
20180301|2017-12-22 07:30,22,32.84,32.87,32.83,32.87,114
20180301|2017-12-22 08:30,22,32.88,33.03,32.86,32.86,3135
20180301|2017-12-22 09:00,22,32.87,32.88,32.82,32.85,1373
20180301|2017-12-22 09:30,22,32.85,32.92,32.83,32.83,1509
20180301|2017-12-22 10:00,22,32.83,33,32.83,33,1927
20180301|2017-12-22 10:30,22,33,33,32.92,32.98,1537
20180301|2017-12-22 11:00,22,32.98,33.02,32.95,33.01,1495
20180301|2017-12-22 11:30,22,33.01,33.02,32.89,32.92,2761
20180301|2017-12-22 12:00,22,32.93,32.93,32.89,32.89,328
20180301|2017-12-26 08:30,26,33.01,33.43,33.01,33.36,8610
20180301|2017-12-26 09:00,26,33.36,33.38,33.23,33.34,2176
20180301|2017-12-26 09:30,26,33.34,33.5,33.31,33.43,3467
20180301|2017-12-26 10:00,26,33.43,33.45,33.34,33.34,1784
20180301|2017-12-26 10:30,26,33.34,33.47,33.34,33.37,1296
20180301|2017-12-26 11:00,26,33.38,33.48,33.36,33.45,1172
20180301|2017-12-26 11:30,26,33.45,33.5,33.36,33.49,1779
20180301|2017-12-26 12:00,26,33.49,33.55,33.45,33.51,2181
20180301|2017-12-26 12:30,26,33.5,33.53,33.44,33.49,1386
20180301|2017-12-26 13:00,26,33.49,33.5,33.4,33.43,1958
20180301|2017-12-26 19:00,27,33.44,33.53,33.37,33.51,1010
20180301|2017-12-26 19:30,27,33.5,33.5,33.45,33.46,89
20180301|2017-12-26 20:00,27,33.45,33.52,33.45,33.51,105
20180301|2017-12-26 20:30,27,33.5,33.53,33.48,33.53,112
20180301|2017-12-26 21:00,27,33.52,33.57,33.52,33.53,257
20180301|2017-12-26 21:30,27,33.54,33.59,33.54,33.54,189
20180301|2017-12-26 22:00,27,33.54,33.55,33.54,33.54,34
20180301|2017-12-26 22:30,27,33.54,33.54,33.5,33.52,56
20180301|2017-12-26 23:00,27,33.52,33.52,33.51,33.52,17
20180301|2017-12-26 23:30,27,33.53,33.55,33.52,33.53,122
20180301|2017-12-27 00:00,27,33.53,33.55,33.5,33.52,228
20180301|2017-12-27 00:30,27,33.53,33.53,33.48,33.5,156
20180301|2017-12-27 01:00,27,33.5,33.51,33.46,33.46,212
20180301|2017-12-27 01:30,27,33.47,33.5,33.45,33.49,135
20180301|2017-12-27 02:00,27,33.5,33.55,33.48,33.49,262
20180301|2017-12-27 02:30,27,33.49,33.5,33.46,33.47,313
20180301|2017-12-27 03:00,27,33.47,33.48,33.42,33.42,647
20180301|2017-12-27 03:30,27,33.42,33.51,33.42,33.51,349
20180301|2017-12-27 04:00,27,33.5,33.52,33.48,33.5,202
20180301|2017-12-27 04:30,27,33.49,33.53,33.49,33.52,250
20180301|2017-12-27 05:00,27,33.52,33.54,33.52,33.53,122
20180301|2017-12-27 05:30,27,33.53,33.54,33.53,33.54,144
20180301|2017-12-27 06:00,27,33.54,33.55,33.53,33.54,70
20180301|2017-12-27 06:30,27,33.53,33.54,33.5,33.51,105
20180301|2017-12-27 07:00,27,33.5,33.6,33.5,33.55,1125
20180301|2017-12-27 07:30,27,33.55,33.55,33.52,33.53,95
20180301|2017-12-27 08:30,27,33.51,33.66,33.49,33.49,4248
20180301|2017-12-27 09:00,27,33.49,33.5,33.35,33.45,2576
20180301|2017-12-27 09:30,27,33.45,33.5,33.4,33.41,3206
20180301|2017-12-27 10:00,27,33.41,33.47,33.35,33.35,2427
20180301|2017-12-27 10:30,27,33.36,33.39,33.34,33.36,1634
20180301|2017-12-27 11:00,27,33.37,33.39,33.2,33.27,3180
20180301|2017-12-27 11:30,27,33.26,33.34,33.24,33.31,2057
20180301|2017-12-27 12:00,27,33.32,33.34,33.27,33.32,895
20180301|2017-12-27 12:30,27,33.32,33.38,33.31,33.33,1229
20180301|2017-12-27 13:00,27,33.34,33.35,33.25,33.27,2377
20180301|2017-12-27 19:00,28,33.26,33.27,33.08,33.24,1246
20180301|2017-12-27 19:30,28,33.25,33.27,33.21,33.23,196
20180301|2017-12-27 20:00,28,33.24,33.26,33.23,33.25,163
20180301|2017-12-27 20:30,28,33.24,33.31,33.22,33.27,218
20180301|2017-12-27 21:00,28,33.28,33.31,33.25,33.3,211
20180301|2017-12-27 21:30,28,33.29,33.3,33.27,33.28,191
20180301|2017-12-27 22:00,28,33.28,33.32,33.28,33.3,155
20180301|2017-12-27 22:30,28,33.29,33.32,33.29,33.31,75
20180301|2017-12-27 23:00,28,33.31,33.31,33.29,33.3,14
20180301|2017-12-27 23:30,28,33.31,33.32,33.28,33.29,140
20180301|2017-12-28 00:00,28,33.29,33.31,33.28,33.31,83
20180301|2017-12-28 00:30,28,33.3,33.3,33.27,33.27,71
20180301|2017-12-28 01:00,28,33.27,33.28,33.25,33.26,68
20180301|2017-12-28 01:30,28,33.26,33.28,33.23,33.23,75
20180301|2017-12-28 02:00,28,33.23,33.25,33.21,33.23,241
20180301|2017-12-28 02:30,28,33.24,33.24,33.2,33.2,110
20180301|2017-12-28 03:00,28,33.2,33.25,33.16,33.22,299
20180301|2017-12-28 03:30,28,33.21,33.26,33.21,33.24,205
20180301|2017-12-28 04:00,28,33.23,33.24,33.21,33.23,85
20180301|2017-12-28 04:30,28,33.23,33.23,33.17,33.19,101
20180301|2017-12-28 05:00,28,33.18,33.2,33.17,33.19,109
20180301|2017-12-28 05:30,28,33.18,33.2,33.17,33.2,120
20180301|2017-12-28 06:00,28,33.2,33.2,33.17,33.17,126
20180301|2017-12-28 06:30,28,33.17,33.18,33.07,33.11,579
20180301|2017-12-28 07:00,28,33.11,33.23,33.11,33.19,528
20180301|2017-12-28 07:30,28,33.19,33.24,33.18,33.19,318
20180301|2017-12-28 08:30,28,33.16,33.23,33.05,33.09,3452
20180301|2017-12-28 09:00,28,33.09,33.13,33.07,33.12,2028
20180301|2017-12-28 09:30,28,33.11,33.17,32.91,32.96,2866
20180301|2017-12-28 10:00,28,32.96,32.97,32.77,32.87,5006
20180301|2017-12-28 10:30,28,32.87,32.87,32.76,32.76,3031
20180301|2017-12-28 11:00,28,32.76,32.79,32.74,32.77,2963
20180301|2017-12-28 11:30,28,32.76,32.8,32.72,32.75,2521
20180301|2017-12-28 12:00,28,32.75,32.76,32.58,32.58,6379
20180301|2017-12-28 12:30,28,32.59,32.65,32.52,32.6,4342
20180301|2017-12-28 13:00,28,32.61,32.75,32.6,32.74,3857
20180301|2017-12-28 19:00,29,32.71,32.87,32.71,32.82,2060
20180301|2017-12-28 19:30,29,32.83,32.83,32.78,32.78,96
20180301|2017-12-28 20:00,29,32.78,32.79,32.78,32.78,89
20180301|2017-12-28 20:30,29,32.78,32.79,32.78,32.78,81
20180301|2017-12-28 21:00,29,32.78,32.81,32.78,32.8,232
20180301|2017-12-28 21:30,29,32.81,32.81,32.78,32.78,62
20180301|2017-12-28 22:00,29,32.78,32.8,32.78,32.78,62
20180301|2017-12-28 22:30,29,32.79,32.81,32.78,32.79,46
20180301|2017-12-28 23:00,29,32.8,32.84,32.79,32.83,67
20180301|2017-12-28 23:30,29,32.83,32.89,32.83,32.85,297
20180301|2017-12-29 00:00,29,32.86,32.87,32.85,32.87,125
20180301|2017-12-29 00:30,29,32.87,32.88,32.81,32.87,252
20180301|2017-12-29 01:00,29,32.88,32.88,32.82,32.82,99
20180301|2017-12-29 01:30,29,32.82,32.86,32.82,32.84,72
20180301|2017-12-29 02:00,29,32.85,32.87,32.78,32.79,349
20180301|2017-12-29 02:30,29,32.79,32.79,32.78,32.79,251
20180301|2017-12-29 03:00,29,32.79,32.85,32.77,32.79,315
20180301|2017-12-29 03:30,29,32.78,32.8,32.76,32.78,184
20180301|2017-12-29 04:00,29,32.78,32.8,32.78,32.78,118
20180301|2017-12-29 04:30,29,32.79,32.82,32.78,32.8,182
20180301|2017-12-29 05:00,29,32.8,32.82,32.79,32.81,201
20180301|2017-12-29 05:30,29,32.81,32.84,32.81,32.81,135
20180301|2017-12-29 06:00,29,32.81,32.82,32.78,32.81,203
20180301|2017-12-29 06:30,29,32.81,32.82,32.77,32.78,288
20180301|2017-12-29 07:00,29,32.77,32.82,32.66,32.75,893
20180301|2017-12-29 07:30,29,32.74,32.74,32.63,32.63,458
20180301|2017-12-29 08:30,29,32.67,32.72,32.6,32.62,4612
20180301|2017-12-29 09:00,29,32.62,32.82,32.6,32.81,2877
20180301|2017-12-29 09:30,29,32.81,33.12,32.78,33.12,5737
20180301|2017-12-29 10:00,29,33.11,33.3,33.08,33.29,6501
20180301|2017-12-29 10:30,29,33.3,33.3,33.19,33.25,4256
20180301|2017-12-29 11:00,29,33.25,33.28,33.2,33.24,1791
20180301|2017-12-29 11:30,29,33.25,33.37,33.24,33.32,3807
20180301|2017-12-29 12:00,29,33.32,33.37,33.31,33.32,1521
20180301|2017-12-29 12:30,29,33.32,33.33,33.25,33.29,1754
20180301|2017-12-29 13:00,29,33.29,33.34,33.19,33.2,3748
20180301|2018-01-02 08:30,2,33.39,33.62,33.38,33.45,10837
20180301|2018-01-02 09:00,2,33.46,33.46,33.38,33.41,2584
20180301|2018-01-02 09:30,2,33.41,33.46,33.38,33.4,2630
20180301|2018-01-02 10:00,2,33.4,33.42,33.26,33.26,2493
20180301|2018-01-02 10:30,2,33.27,33.34,33.23,33.31,2387
20180301|2018-01-02 11:00,2,33.31,33.39,33.29,33.37,1829
20180301|2018-01-02 11:30,2,33.37,33.44,33.35,33.4,1732
20180301|2018-01-02 12:00,2,33.4,33.41,33.35,33.39,1117
20180301|2018-01-02 12:30,2,33.39,33.48,33.36,33.46,1326
20180301|2018-01-02 13:00,2,33.47,33.58,33.46,33.57,3294
20180301|2018-01-02 19:00,3,33.54,33.6,33.53,33.58,1209
20180301|2018-01-02 19:30,3,33.58,33.58,33.52,33.57,161
20180301|2018-01-02 20:00,3,33.57,33.59,33.54,33.54,113
20180301|2018-01-02 20:30,3,33.55,33.59,33.54,33.57,155
20180301|2018-01-02 21:00,3,33.57,33.6,33.56,33.59,95
20180301|2018-01-02 21:30,3,33.6,33.6,33.57,33.6,147
20180301|2018-01-02 22:00,3,33.6,33.61,33.57,33.59,121
20180301|2018-01-02 22:30,3,33.59,33.61,33.59,33.6,36
20180301|2018-01-02 23:00,3,33.6,33.6,33.59,33.6,25
20180301|2018-01-02 23:30,3,33.6,33.6,33.57,33.6,132
20180301|2018-01-03 00:00,3,33.59,33.61,33.59,33.61,41
20180301|2018-01-03 00:30,3,33.61,33.62,33.6,33.6,149
20180301|2018-01-03 01:00,3,33.61,33.72,33.61,33.68,993
20180301|2018-01-03 01:30,3,33.67,33.67,33.64,33.66,292
20180301|2018-01-03 02:00,3,33.66,33.76,33.65,33.76,792
20180301|2018-01-03 02:30,3,33.77,33.77,33.65,33.66,630
20180301|2018-01-03 03:00,3,33.67,33.76,33.67,33.76,1008
20180301|2018-01-03 03:30,3,33.76,33.82,33.69,33.8,718
20180301|2018-01-03 04:00,3,33.8,33.86,33.8,33.83,551
20180301|2018-01-03 04:30,3,33.82,33.82,33.78,33.78,175
20180301|2018-01-03 05:00,3,33.78,33.78,33.74,33.75,315
20180301|2018-01-03 05:30,3,33.75,33.78,33.74,33.74,177
20180301|2018-01-03 06:00,3,33.74,33.82,33.74,33.82,410
20180301|2018-01-03 06:30,3,33.82,33.84,33.8,33.82,686
20180301|2018-01-03 07:00,3,33.82,33.85,33.8,33.85,798
20180301|2018-01-03 07:30,3,33.85,33.85,33.8,33.8,320
20180301|2018-01-03 08:30,3,33.84,33.87,33.68,33.77,7526
20180301|2018-01-03 09:00,3,33.77,33.81,33.69,33.71,3162
20180301|2018-01-03 09:30,3,33.71,33.87,33.71,33.8,3457
20180301|2018-01-03 10:00,3,33.81,33.84,33.75,33.76,1272
20180301|2018-01-03 10:30,3,33.77,33.87,33.76,33.82,2033
20180301|2018-01-03 11:00,3,33.83,33.91,33.82,33.88,3245
20180301|2018-01-03 11:30,3,33.88,33.88,33.81,33.82,1642
20180301|2018-01-03 12:00,3,33.83,33.85,33.81,33.82,1306
20180301|2018-01-03 12:30,3,33.82,33.89,33.81,33.88,1486
20180301|2018-01-03 13:00,3,33.88,33.91,33.85,33.86,3772
20180301|2018-01-03 19:00,4,33.82,33.87,33.82,33.86,1006
20180301|2018-01-03 19:30,4,33.85,33.89,33.85,33.87,298
20180301|2018-01-03 20:00,4,33.88,33.89,33.87,33.87,79
20180301|2018-01-03 20:30,4,33.87,33.96,33.87,33.93,705
20180301|2018-01-03 21:00,4,33.94,33.95,33.91,33.93,308
20180301|2018-01-03 21:30,4,33.94,33.94,33.9,33.93,206
20180301|2018-01-03 22:00,4,33.93,33.94,33.92,33.93,303
20180301|2018-01-03 22:30,4,33.92,33.94,33.91,33.91,139
20180301|2018-01-03 23:00,4,33.91,33.92,33.9,33.91,52
20180301|2018-01-03 23:30,4,33.92,33.95,33.91,33.95,372
20180301|2018-01-04 00:00,4,33.95,33.96,33.91,33.95,230
20180301|2018-01-04 00:30,4,33.94,33.96,33.93,33.94,103
20180301|2018-01-04 01:00,4,33.95,33.97,33.92,33.95,193
20180301|2018-01-04 01:30,4,33.95,33.98,33.94,33.96,372
20180301|2018-01-04 02:00,4,33.96,33.97,33.91,33.91,389
20180301|2018-01-04 02:30,4,33.91,33.94,33.85,33.88,756
20180301|2018-01-04 03:00,4,33.88,33.9,33.85,33.9,303
20180301|2018-01-04 03:30,4,33.89,33.92,33.87,33.87,220
20180301|2018-01-04 04:00,4,33.88,33.89,33.86,33.89,98
20180301|2018-01-04 04:30,4,33.9,33.91,33.86,33.86,174
20180301|2018-01-04 05:00,4,33.85,33.87,33.85,33.86,157
20180301|2018-01-04 05:30,4,33.85,33.86,33.76,33.79,447
20180301|2018-01-04 06:00,4,33.79,33.82,33.79,33.8,173
20180301|2018-01-04 06:30,4,33.8,33.82,33.77,33.8,386
20180301|2018-01-04 07:00,4,33.8,33.84,33.78,33.79,436
20180301|2018-01-04 07:30,4,33.78,33.8,33.76,33.78,387
20180301|2018-01-04 08:30,4,33.8,33.82,33.7,33.74,6494
20180301|2018-01-04 09:00,4,33.75,33.84,33.74,33.8,2816
20180301|2018-01-04 09:30,4,33.81,33.81,33.7,33.73,2598
20180301|2018-01-04 10:00,4,33.74,33.8,33.73,33.77,2087
20180301|2018-01-04 10:30,4,33.77,33.84,33.75,33.75,2006
20180301|2018-01-04 11:00,4,33.76,33.77,33.71,33.76,3258
20180301|2018-01-04 11:30,4,33.76,33.85,33.73,33.83,2831
20180301|2018-01-04 12:00,4,33.83,33.87,33.79,33.82,1526
20180301|2018-01-04 12:30,4,33.83,33.87,33.79,33.87,1822
20180301|2018-01-04 13:00,4,33.86,33.9,33.83,33.87,3893
20180301|2018-01-04 19:00,5,33.86,33.97,33.82,33.94,1017
20180301|2018-01-04 19:30,5,33.95,33.98,33.94,33.97,251
20180301|2018-01-04 20:00,5,33.97,34.05,33.97,34.01,774
20180301|2018-01-04 20:30,5,34.03,34.07,34.01,34.07,850
20180301|2018-01-04 21:00,5,34.07,34.09,34.05,34.06,382
20180301|2018-01-04 21:30,5,34.06,34.1,34.06,34.08,329
20180301|2018-01-04 22:00,5,34.07,34.08,34.05,34.06,179
20180301|2018-01-04 22:30,5,34.06,34.08,34.05,34.08,68
20180301|2018-01-04 23:00,5,34.07,34.08,34.05,34.07,115
20180301|2018-01-04 23:30,5,34.07,34.09,34.06,34.07,216
20180301|2018-01-05 00:00,5,34.08,34.09,34.05,34.08,271
20180301|2018-01-05 00:30,5,34.07,34.08,34.04,34.04,132
20180301|2018-01-05 01:00,5,34.04,34.07,34.02,34.05,165
20180301|2018-01-05 01:30,5,34.04,34.04,33.97,33.99,522
20180301|2018-01-05 02:00,5,33.99,34.08,33.99,34.03,455
20180301|2018-01-05 02:30,5,34.04,34.07,34.03,34.04,275
20180301|2018-01-05 03:00,5,34.04,34.04,33.98,33.98,316
20180301|2018-01-05 03:30,5,33.98,33.99,33.95,33.97,343
20180301|2018-01-05 04:00,5,33.97,34.04,33.95,34.03,236
20180301|2018-01-05 04:30,5,34.04,34.05,33.96,33.97,534
20180301|2018-01-05 05:00,5,33.97,33.98,33.93,33.93,119
20180301|2018-01-05 05:30,5,33.94,33.95,33.93,33.95,118
20180301|2018-01-05 06:00,5,33.94,33.96,33.92,33.95,175
20180301|2018-01-05 06:30,5,33.95,33.97,33.86,33.87,600
20180301|2018-01-05 07:00,5,33.87,33.94,33.86,33.89,1014
20180301|2018-01-05 07:30,5,33.88,33.95,33.86,33.89,373
20180301|2018-01-05 08:30,5,33.85,33.9,33.76,33.77,5016
20180301|2018-01-05 09:00,5,33.77,33.89,33.76,33.85,1712
20180301|2018-01-05 09:30,5,33.85,33.86,33.77,33.85,2077
20180301|2018-01-05 10:00,5,33.84,33.87,33.79,33.82,1771
20180301|2018-01-05 10:30,5,33.83,33.87,33.79,33.83,1703
20180301|2018-01-05 11:00,5,33.84,33.87,33.8,33.84,1304
20180301|2018-01-05 11:30,5,33.85,33.87,33.82,33.85,1122
20180301|2018-01-05 12:00,5,33.85,33.87,33.8,33.81,996
20180301|2018-01-05 12:30,5,33.81,33.88,33.8,33.83,1518
20180301|2018-01-05 13:00,5,33.84,33.84,33.7,33.74,5134
20180301|2018-01-07 19:00,8,33.74,33.81,33.73,33.8,791
20180301|2018-01-07 19:30,8,33.81,33.83,33.78,33.82,306
20180301|2018-01-07 20:00,8,33.82,33.82,33.79,33.8,158
20180301|2018-01-07 20:30,8,33.79,33.8,33.72,33.75,252
20180301|2018-01-07 21:00,8,33.75,33.85,33.74,33.81,596
20180301|2018-01-07 21:30,8,33.81,33.83,33.79,33.81,95
20180301|2018-01-07 22:00,8,33.81,33.82,33.79,33.79,29
20180301|2018-01-07 22:30,8,33.79,33.8,33.76,33.77,70
20180301|2018-01-07 23:00,8,33.77,33.77,33.76,33.76,17
20180301|2018-01-07 23:30,8,33.75,33.75,33.58,33.59,830
20180301|2018-01-08 00:00,8,33.6,33.66,33.59,33.64,331
20180301|2018-01-08 00:30,8,33.64,33.66,33.61,33.66,237
20180301|2018-01-08 01:00,8,33.65,33.65,33.63,33.63,117
20180301|2018-01-08 01:30,8,33.63,33.64,33.61,33.61,259
20180301|2018-01-08 02:00,8,33.61,33.65,33.61,33.65,471
20180301|2018-01-08 02:30,8,33.65,33.65,33.61,33.62,204
20180301|2018-01-08 03:00,8,33.62,33.67,33.62,33.66,192
20180301|2018-01-08 03:30,8,33.65,33.78,33.64,33.78,826
20180301|2018-01-08 04:00,8,33.78,33.86,33.78,33.85,467
20180301|2018-01-08 04:30,8,33.86,33.88,33.85,33.86,485
20180301|2018-01-08 05:00,8,33.86,33.89,33.85,33.88,241
20180301|2018-01-08 05:30,8,33.88,33.88,33.85,33.86,163
20180301|2018-01-08 06:00,8,33.86,33.88,33.8,33.84,507
20180301|2018-01-08 06:30,8,33.84,33.85,33.81,33.81,275
20180301|2018-01-08 07:00,8,33.81,33.83,33.79,33.8,410
20180301|2018-01-08 07:30,8,33.8,33.82,33.78,33.78,232
20180301|2018-01-08 08:30,8,33.81,33.81,33.7,33.75,4715
20180301|2018-01-08 09:00,8,33.75,33.75,33.29,33.39,11095
20180301|2018-01-08 09:30,8,33.39,33.5,33.37,33.38,4721
20180301|2018-01-08 10:00,8,33.38,33.46,33.37,33.42,2674
20180301|2018-01-08 10:30,8,33.41,33.48,33.39,33.44,1874
20180301|2018-01-08 11:00,8,33.44,33.45,33.35,33.4,1982
20180301|2018-01-08 11:30,8,33.4,33.41,33.32,33.34,2249
20180301|2018-01-08 12:00,8,33.35,33.46,33.32,33.42,1866
20180301|2018-01-08 12:30,8,33.42,33.47,33.41,33.44,1245
20180301|2018-01-08 13:00,8,33.44,33.55,33.44,33.55,4218
20180301|2018-01-08 19:00,9,33.56,33.58,33.51,33.55,1038
20180301|2018-01-08 19:30,9,33.55,33.56,33.53,33.53,136
20180301|2018-01-08 20:00,9,33.54,33.63,33.54,33.6,469
20180301|2018-01-08 20:30,9,33.6,33.63,33.58,33.61,267
20180301|2018-01-08 21:00,9,33.62,33.63,33.59,33.6,513
20180301|2018-01-08 21:30,9,33.6,33.6,33.58,33.58,101
20180301|2018-01-08 22:00,9,33.58,33.59,33.57,33.58,55
20180301|2018-01-08 22:30,9,33.58,33.6,33.58,33.58,71
20180301|2018-01-08 23:00,9,33.58,33.61,33.58,33.6,54
20180301|2018-01-08 23:30,9,33.61,33.63,33.6,33.61,108
20180301|2018-01-09 00:00,9,33.61,33.62,33.59,33.6,143
20180301|2018-01-09 00:30,9,33.6,33.65,33.59,33.64,244
20180301|2018-01-09 01:00,9,33.63,33.64,33.61,33.63,148
20180301|2018-01-09 01:30,9,33.62,33.62,33.59,33.62,200
20180301|2018-01-09 02:00,9,33.62,33.63,33.6,33.6,376
20180301|2018-01-09 02:30,9,33.59,33.6,33.52,33.57,430
20180301|2018-01-09 03:00,9,33.57,33.57,33.46,33.47,732
20180301|2018-01-09 03:30,9,33.46,33.46,33.38,33.4,518
20180301|2018-01-09 04:00,9,33.4,33.42,33.34,33.35,341
20180301|2018-01-09 04:30,9,33.35,33.47,33.35,33.47,319
20180301|2018-01-09 05:00,9,33.47,33.47,33.41,33.42,140
20180301|2018-01-09 05:30,9,33.42,33.42,33.4,33.4,26
20180301|2018-01-09 06:00,9,33.4,33.41,33.37,33.37,81
20180301|2018-01-09 06:30,9,33.37,33.39,33.35,33.36,217
20180301|2018-01-09 07:00,9,33.37,33.42,33.37,33.4,612
20180301|2018-01-09 07:30,9,33.39,33.4,33.34,33.39,557
20180301|2018-01-09 08:30,9,33.41,33.69,33.41,33.52,7247
20180301|2018-01-09 09:00,9,33.53,33.54,33.4,33.49,2296
20180301|2018-01-09 09:30,9,33.49,33.57,33.48,33.53,1983
20180301|2018-01-09 10:00,9,33.53,33.64,33.53,33.62,2519
20180301|2018-01-09 10:30,9,33.61,33.7,33.58,33.67,3052
20180301|2018-01-09 11:00,9,33.67,33.71,33.61,33.69,2600
20180301|2018-01-09 11:30,9,33.69,33.75,33.66,33.7,2764
20180301|2018-01-09 12:00,9,33.69,33.75,33.69,33.71,1425
20180301|2018-01-09 12:30,9,33.71,33.76,33.7,33.72,2028
20180301|2018-01-09 13:00,9,33.72,33.73,33.64,33.69,4614
20180301|2018-01-09 19:00,10,33.65,33.69,33.61,33.66,900
20180301|2018-01-09 19:30,10,33.65,33.69,33.64,33.67,342
20180301|2018-01-09 20:00,10,33.67,33.7,33.67,33.69,229
20180301|2018-01-09 20:30,10,33.69,33.7,33.66,33.68,252
20180301|2018-01-09 21:00,10,33.68,33.68,33.66,33.67,92
20180301|2018-01-09 21:30,10,33.67,33.68,33.66,33.68,43
20180301|2018-01-09 22:00,10,33.68,33.68,33.66,33.68,157
20180301|2018-01-09 22:30,10,33.68,33.7,33.68,33.68,57
20180301|2018-01-09 23:00,10,33.68,33.69,33.68,33.68,27
20180301|2018-01-09 23:30,10,33.67,33.69,33.63,33.63,501
20180301|2018-01-10 00:00,10,33.63,33.66,33.63,33.65,98
20180301|2018-01-10 00:30,10,33.65,33.65,33.61,33.63,257
20180301|2018-01-10 01:00,10,33.62,33.64,33.59,33.64,157
20180301|2018-01-10 01:30,10,33.64,33.68,33.55,33.67,664
20180301|2018-01-10 02:00,10,33.68,33.71,33.66,33.68,452
20180301|2018-01-10 02:30,10,33.67,33.71,33.66,33.67,252
20180301|2018-01-10 03:00,10,33.68,33.77,33.68,33.76,932
20180301|2018-01-10 03:30,10,33.76,33.8,33.74,33.78,621
20180301|2018-01-10 04:00,10,33.77,33.77,33.75,33.75,172
20180301|2018-01-10 04:30,10,33.76,33.77,33.75,33.75,93
20180301|2018-01-10 05:00,10,33.75,33.81,33.75,33.8,560
20180301|2018-01-10 05:30,10,33.8,33.83,33.76,33.76,523
20180301|2018-01-10 06:00,10,33.76,33.8,33.76,33.77,176
20180301|2018-01-10 06:30,10,33.79,33.8,33.78,33.78,199
20180301|2018-01-10 07:00,10,33.79,33.83,33.78,33.8,488
20180301|2018-01-10 07:30,10,33.8,33.82,33.79,33.82,124
20180301|2018-01-10 08:30,10,33.79,33.83,33.66,33.69,4624
20180301|2018-01-10 09:00,10,33.69,33.75,33.61,33.64,2161
20180301|2018-01-10 09:30,10,33.63,33.69,33.63,33.66,2110
20180301|2018-01-10 10:00,10,33.66,33.66,33.53,33.62,1878
20180301|2018-01-10 10:30,10,33.63,33.68,33.58,33.6,2317
20180301|2018-01-10 11:00,10,33.61,33.62,33.5,33.52,2701
20180301|2018-01-10 11:30,10,33.53,33.53,33.45,33.51,2648
20180301|2018-01-10 12:00,10,33.51,33.51,33.23,33.26,6569
20180301|2018-01-10 12:30,10,33.26,33.48,33.23,33.47,3299
20180301|2018-01-10 13:00,10,33.47,33.53,33.41,33.42,3556
20180301|2018-01-10 19:00,11,33.45,33.5,33.39,33.48,1565
20180301|2018-01-10 19:30,11,33.49,33.52,33.47,33.52,397
20180301|2018-01-10 20:00,11,33.52,33.53,33.49,33.51,155
20180301|2018-01-10 20:30,11,33.51,33.52,33.48,33.49,235
20180301|2018-01-10 21:00,11,33.51,33.54,33.5,33.51,91
20180301|2018-01-10 21:30,11,33.52,33.54,33.51,33.51,135
20180301|2018-01-10 22:00,11,33.52,33.52,33.5,33.51,21
20180301|2018-01-10 22:30,11,33.51,33.52,33.51,33.52,7
20180301|2018-01-10 23:00,11,33.51,33.51,33.5,33.51,24
20180301|2018-01-10 23:30,11,33.5,33.52,33.5,33.51,59
20180301|2018-01-11 00:00,11,33.51,33.52,33.49,33.49,65
20180301|2018-01-11 00:30,11,33.49,33.54,33.49,33.53,209
20180301|2018-01-11 01:00,11,33.53,33.55,33.52,33.53,78
20180301|2018-01-11 01:30,11,33.53,33.53,33.5,33.51,199
20180301|2018-01-11 02:00,11,33.5,33.51,33.48,33.48,118
20180301|2018-01-11 02:30,11,33.49,33.51,33.47,33.48,171
20180301|2018-01-11 03:00,11,33.48,33.49,33.43,33.44,255
20180301|2018-01-11 03:30,11,33.43,33.47,33.35,33.36,836
20180301|2018-01-11 04:00,11,33.36,33.38,33.33,33.34,345
20180301|2018-01-11 04:30,11,33.34,33.43,33.34,33.4,256
20180301|2018-01-11 05:00,11,33.4,33.4,33.35,33.39,154
20180301|2018-01-11 05:30,11,33.39,33.41,33.37,33.39,106
20180301|2018-01-11 06:00,11,33.39,33.43,33.37,33.43,283
20180301|2018-01-11 06:30,11,33.44,33.45,33.36,33.38,495
20180301|2018-01-11 07:00,11,33.39,33.48,33.39,33.46,604
20180301|2018-01-11 07:30,11,33.46,33.51,33.46,33.47,368
20180301|2018-01-11 08:30,11,33.48,33.48,33.26,33.36,5686
20180301|2018-01-11 09:00,11,33.36,33.4,33.08,33.17,5260
20180301|2018-01-11 09:30,11,33.18,33.27,33.13,33.2,3400
20180301|2018-01-11 10:00,11,33.21,33.29,33.16,33.2,3840
20180301|2018-01-11 10:30,11,33.2,33.4,33.18,33.3,3331
20180301|2018-01-11 11:00,11,33.3,33.39,33.27,33.28,2142
20180301|2018-01-11 11:30,11,33.28,33.35,33.27,33.33,1259
20180301|2018-01-11 12:00,11,33.34,33.35,33.23,33.25,1352
20180301|2018-01-11 12:30,11,33.25,33.26,33.17,33.21,1325
20180301|2018-01-11 13:00,11,33.21,33.25,33.11,33.11,2981
20180301|2018-01-11 19:00,12,33.08,33.18,33.08,33.17,858
20180301|2018-01-11 19:30,12,33.16,33.19,33.16,33.18,237
20180301|2018-01-11 20:00,12,33.18,33.19,33.17,33.19,153
20180301|2018-01-11 20:30,12,33.18,33.21,33.17,33.19,293
20180301|2018-01-11 21:00,12,33.19,33.21,33.17,33.17,134
20180301|2018-01-11 21:30,12,33.17,33.17,33.12,33.14,234
20180301|2018-01-11 22:00,12,33.13,33.13,33.12,33.13,83
20180301|2018-01-11 22:30,12,33.12,33.13,33.12,33.12,25
20180301|2018-01-11 23:00,12,33.11,33.13,33.11,33.12,32
20180301|2018-01-11 23:30,12,33.13,33.18,33.12,33.14,216
20180301|2018-01-12 00:00,12,33.14,33.14,33.09,33.14,317
20180301|2018-01-12 00:30,12,33.14,33.2,33.12,33.2,271
20180301|2018-01-12 01:00,12,33.2,33.2,33.15,33.16,200
20180301|2018-01-12 01:30,12,33.16,33.17,33.15,33.17,238
20180301|2018-01-12 02:00,12,33.17,33.19,33.15,33.17,178
20180301|2018-01-12 02:30,12,33.18,33.19,33.15,33.15,128
20180301|2018-01-12 03:00,12,33.15,33.18,33.11,33.14,236
20180301|2018-01-12 03:30,12,33.12,33.15,33.1,33.14,292
20180301|2018-01-12 04:00,12,33.15,33.17,33.13,33.13,55
20180301|2018-01-12 04:30,12,33.12,33.19,33.1,33.18,440
20180301|2018-01-12 05:00,12,33.18,33.21,33.11,33.11,394
20180301|2018-01-12 05:30,12,33.1,33.16,33.1,33.14,233
20180301|2018-01-12 06:00,12,33.15,33.17,33.14,33.14,199
20180301|2018-01-12 06:30,12,33.13,33.14,33.06,33.09,379
20180301|2018-01-12 07:00,12,33.08,33.12,33.08,33.1,813
20180301|2018-01-12 07:30,12,33.1,33.1,33.05,33.05,385
20180301|2018-01-12 08:30,12,33.1,33.1,32.83,32.99,8896
20180301|2018-01-12 09:00,12,33,33.18,32.96,33.18,3447
20180301|2018-01-12 09:30,12,33.18,33.25,33.14,33.21,3436
20180301|2018-01-12 10:00,12,33.21,33.26,33.18,33.23,2573
20180301|2018-01-12 10:30,12,33.23,33.3,33.17,33.17,4230
20180301|2018-01-12 11:00,12,33.18,33.4,33.1,33.2,6710
20180301|2018-01-12 11:30,12,33.2,33.23,33.08,33.14,2769
20180301|2018-01-12 12:00,12,33.13,33.14,33.01,33.06,1283
20180301|2018-01-12 12:30,12,33.07,33.14,33.05,33.09,2382
20180301|2018-01-12 13:00,12,33.09,33.2,33.04,33.16,4382
20180301|2018-01-15 19:00,16,33.25,33.34,33.23,33.25,1957
20180301|2018-01-15 19:30,16,33.25,33.26,33.21,33.22,125
20180301|2018-01-15 20:00,16,33.22,33.25,33.21,33.23,81
20180301|2018-01-15 20:30,16,33.24,33.26,33.22,33.22,342
20180301|2018-01-15 21:00,16,33.21,33.21,33.17,33.2,802
20180301|2018-01-15 21:30,16,33.2,33.22,33.18,33.18,339
20180301|2018-01-15 22:00,16,33.19,33.19,33.15,33.16,89
20180301|2018-01-15 22:30,16,33.16,33.16,33.13,33.14,110
20180301|2018-01-15 23:00,16,33.14,33.16,33.13,33.16,116
20180301|2018-01-15 23:30,16,33.16,33.17,33.04,33.08,901
20180301|2018-01-16 00:00,16,33.07,33.11,33.04,33.1,529
20180301|2018-01-16 00:30,16,33.1,33.15,33.1,33.14,236
20180301|2018-01-16 01:00,16,33.15,33.17,33.11,33.13,221
20180301|2018-01-16 01:30,16,33.13,33.13,33.07,33.11,291
20180301|2018-01-16 02:00,16,33.11,33.11,33.01,33.04,667
20180301|2018-01-16 02:30,16,33.05,33.06,32.94,32.97,577
20180301|2018-01-16 03:00,16,32.97,33.04,32.96,33.03,268
20180301|2018-01-16 03:30,16,33.02,33.12,33.02,33.07,416
20180301|2018-01-16 04:00,16,33.08,33.08,33,33.04,154
20180301|2018-01-16 04:30,16,33.04,33.05,33.01,33.01,165
20180301|2018-01-16 05:00,16,33.01,33.02,33,33.01,373
20180301|2018-01-16 05:30,16,33,33.04,33,33.02,234
20180301|2018-01-16 06:00,16,33.02,33.06,33.01,33.03,238
20180301|2018-01-16 06:30,16,33.03,33.04,33,33.01,320
20180301|2018-01-16 07:00,16,33.02,33.07,32.98,33.04,542
20180301|2018-01-16 07:30,16,33.05,33.1,33.01,33.09,208
20180301|2018-01-16 08:30,16,33.09,33.1,32.88,32.93,6272
20180301|2018-01-16 09:00,16,32.94,33.01,32.94,32.97,1882
20180301|2018-01-16 09:30,16,32.97,33,32.95,32.98,2431
20180301|2018-01-16 10:00,16,32.99,33,32.91,32.92,1520
20180301|2018-01-16 10:30,16,32.92,32.95,32.92,32.94,2086
20180301|2018-01-16 11:00,16,32.94,32.94,32.72,32.75,7618
20180301|2018-01-16 11:30,16,32.75,32.78,32.69,32.78,4025
20180301|2018-01-16 12:00,16,32.78,32.81,32.74,32.76,1553
20180301|2018-01-16 12:30,16,32.76,32.8,32.74,32.77,1484
20180301|2018-01-16 13:00,16,32.77,32.83,32.75,32.76,3855
20180301|2018-01-16 19:00,17,32.77,32.8,32.76,32.78,1210
20180301|2018-01-16 19:30,17,32.77,32.8,32.77,32.77,331
20180301|2018-01-16 20:00,17,32.78,32.83,32.77,32.81,395
20180301|2018-01-16 20:30,17,32.81,32.82,32.77,32.78,315
20180301|2018-01-16 21:00,17,32.78,32.78,32.72,32.74,637
20180301|2018-01-16 21:30,17,32.74,32.74,32.71,32.71,72
20180301|2018-01-16 22:00,17,32.72,32.72,32.67,32.69,498
20180301|2018-01-16 22:30,17,32.69,32.7,32.69,32.69,72
20180301|2018-01-16 23:00,17,32.68,32.68,32.67,32.68,28
20180301|2018-01-16 23:30,17,32.67,32.67,32.61,32.62,772
20180301|2018-01-17 00:00,17,32.62,32.65,32.61,32.61,189
20180301|2018-01-17 00:30,17,32.62,32.67,32.61,32.65,670
20180301|2018-01-17 01:00,17,32.64,32.65,32.62,32.63,118
20180301|2018-01-17 01:30,17,32.64,32.66,32.62,32.65,150
20180301|2018-01-17 02:00,17,32.66,32.7,32.65,32.67,391
20180301|2018-01-17 02:30,17,32.67,32.69,32.65,32.67,248
20180301|2018-01-17 03:00,17,32.67,32.7,32.66,32.7,233
20180301|2018-01-17 03:30,17,32.7,32.71,32.68,32.69,174
20180301|2018-01-17 04:00,17,32.69,32.74,32.69,32.71,324
20180301|2018-01-17 04:30,17,32.71,32.71,32.68,32.68,70
20180301|2018-01-17 05:00,17,32.68,32.68,32.58,32.58,1193
20180301|2018-01-17 05:30,17,32.58,32.59,32.56,32.57,844
20180301|2018-01-17 06:00,17,32.57,32.64,32.56,32.64,365
20180301|2018-01-17 06:30,17,32.63,32.7,32.6,32.6,629
20180301|2018-01-17 07:00,17,32.61,32.66,32.6,32.63,540
20180301|2018-01-17 07:30,17,32.63,32.65,32.62,32.62,337
20180301|2018-01-17 08:30,17,32.6,32.69,32.58,32.65,4292
20180301|2018-01-17 09:00,17,32.65,32.66,32.49,32.5,5182
20180301|2018-01-17 09:30,17,32.5,32.57,32.44,32.53,4831
20180301|2018-01-17 10:00,17,32.53,32.59,32.44,32.47,3396
20180301|2018-01-17 10:30,17,32.48,32.52,32.41,32.5,2450
20180301|2018-01-17 11:00,17,32.5,32.51,32.44,32.48,2102
20180301|2018-01-17 11:30,17,32.47,32.54,32.45,32.52,2174
20180301|2018-01-17 12:00,17,32.51,32.54,32.5,32.54,1663
20180301|2018-01-17 12:30,17,32.53,32.56,32.51,32.51,1750
20180301|2018-01-17 13:00,17,32.51,32.54,32.46,32.49,2894
20180301|2018-01-17 19:00,18,32.49,32.5,32.42,32.46,1000
20180301|2018-01-17 19:30,18,32.46,32.48,32.43,32.47,223
20180301|2018-01-17 20:00,18,32.48,32.52,32.47,32.51,551
20180301|2018-01-17 20:30,18,32.52,32.53,32.49,32.51,445
20180301|2018-01-17 21:00,18,32.51,32.58,32.51,32.57,487
20180301|2018-01-17 21:30,18,32.57,32.57,32.52,32.52,81
20180301|2018-01-17 22:00,18,32.52,32.54,32.52,32.54,72
20180301|2018-01-17 22:30,18,32.55,32.57,32.54,32.55,85
20180301|2018-01-17 23:00,18,32.55,32.55,32.53,32.53,23
20180301|2018-01-17 23:30,18,32.54,32.58,32.53,32.55,209
20180301|2018-01-18 00:00,18,32.55,32.56,32.54,32.55,130
20180301|2018-01-18 00:30,18,32.55,32.58,32.53,32.56,407
20180301|2018-01-18 01:00,18,32.57,32.61,32.55,32.61,659
20180301|2018-01-18 01:30,18,32.62,32.64,32.6,32.63,184
20180301|2018-01-18 02:00,18,32.63,32.67,32.6,32.66,668
20180301|2018-01-18 02:30,18,32.66,32.68,32.64,32.64,709
20180301|2018-01-18 03:00,18,32.65,32.67,32.61,32.61,309
20180301|2018-01-18 03:30,18,32.61,32.61,32.54,32.54,515
20180301|2018-01-18 04:00,18,32.55,32.58,32.54,32.56,181
20180301|2018-01-18 04:30,18,32.56,32.61,32.56,32.58,266
20180301|2018-01-18 05:00,18,32.57,32.57,32.56,32.56,111
20180301|2018-01-18 05:30,18,32.56,32.57,32.56,32.56,87
20180301|2018-01-18 06:00,18,32.56,32.56,32.54,32.55,263
20180301|2018-01-18 06:30,18,32.55,32.56,32.51,32.52,336
20180301|2018-01-18 07:00,18,32.52,32.55,32.51,32.51,361
20180301|2018-01-18 07:30,18,32.51,32.54,32.51,32.51,190
20180301|2018-01-18 08:30,18,32.5,32.51,32.3,32.32,9666
20180301|2018-01-18 09:00,18,32.33,32.38,32.31,32.32,2769
20180301|2018-01-18 09:30,18,32.31,32.36,32.27,32.36,3479
20180301|2018-01-18 10:00,18,32.36,32.42,32.34,32.42,3010
20180301|2018-01-18 10:30,18,32.42,32.47,32.35,32.39,2444
20180301|2018-01-18 11:00,18,32.4,32.44,32.37,32.42,2419
20180301|2018-01-18 11:30,18,32.42,32.42,32.36,32.38,1693
20180301|2018-01-18 12:00,18,32.38,32.38,32.34,32.34,1503
20180301|2018-01-18 12:30,18,32.34,32.34,32.24,32.29,3847
20180301|2018-01-18 13:00,18,32.3,32.31,32.21,32.29,4861
20180301|2018-01-18 19:00,19,32.28,32.32,32.26,32.29,1353
20180301|2018-01-18 19:30,19,32.3,32.32,32.28,32.31,650
20180301|2018-01-18 20:00,19,32.31,32.33,32.31,32.32,522
20180301|2018-01-18 20:30,19,32.33,32.33,32.28,32.31,903
20180301|2018-01-18 21:00,19,32.32,32.34,32.3,32.31,84
20180301|2018-01-18 21:30,19,32.32,32.33,32.31,32.33,142
20180301|2018-01-18 22:00,19,32.33,32.35,32.33,32.33,114
20180301|2018-01-18 22:30,19,32.33,32.34,32.32,32.32,50
20180301|2018-01-18 23:00,19,32.32,32.33,32.29,32.3,325
20180301|2018-01-18 23:30,19,32.31,32.31,32.29,32.3,83
20180301|2018-01-19 00:00,19,32.3,32.31,32.29,32.3,83
20180301|2018-01-19 00:30,19,32.3,32.31,32.28,32.29,450
20180301|2018-01-19 01:00,19,32.29,32.32,32.28,32.32,141
20180301|2018-01-19 01:30,19,32.32,32.34,32.31,32.32,108
20180301|2018-01-19 02:00,19,32.33,32.34,32.31,32.32,235
20180301|2018-01-19 02:30,19,32.32,32.33,32.3,32.32,260
20180301|2018-01-19 03:00,19,32.31,32.31,32.28,32.29,463
20180301|2018-01-19 03:30,19,32.28,32.28,32.21,32.25,799
20180301|2018-01-19 04:00,19,32.24,32.26,32.22,32.24,368
20180301|2018-01-19 04:30,19,32.24,32.27,32.24,32.26,100
20180301|2018-01-19 05:00,19,32.25,32.29,32.25,32.27,429
20180301|2018-01-19 05:30,19,32.28,32.29,32.25,32.26,216
20180301|2018-01-19 06:00,19,32.26,32.27,32.25,32.25,296
20180301|2018-01-19 06:30,19,32.25,32.28,32.22,32.25,298
20180301|2018-01-19 07:00,19,32.25,32.25,32.18,32.2,1014
20180301|2018-01-19 07:30,19,32.2,32.21,32.19,32.2,790
20180301|2018-01-19 08:30,19,32.25,32.31,32.15,32.25,8169
20180301|2018-01-19 09:00,19,32.25,32.3,32.18,32.3,3209
20180301|2018-01-19 09:30,19,32.29,32.3,32.12,32.13,3059
20180301|2018-01-19 10:00,19,32.14,32.21,32.14,32.18,1863
20180301|2018-01-19 10:30,19,32.18,32.29,32.18,32.29,2925
20180301|2018-01-19 11:00,19,32.28,32.31,32.23,32.23,2170
20180301|2018-01-19 11:30,19,32.24,32.25,32.2,32.21,1572
20180301|2018-01-19 12:00,19,32.21,32.23,32.17,32.18,1732
20180301|2018-01-19 12:30,19,32.17,32.21,32.15,32.16,1843
20180301|2018-01-19 13:00,19,32.17,32.33,32.15,32.3,4611
20180301|2018-01-21 19:00,22,32.3,32.31,32.2,32.22,2519
20180301|2018-01-21 19:30,22,32.23,32.23,32.21,32.21,193
20180301|2018-01-21 20:00,22,32.22,32.23,32.2,32.21,317
20180301|2018-01-21 20:30,22,32.22,32.34,32.22,32.33,423
20180301|2018-01-21 21:00,22,32.34,32.36,32.3,32.33,636
20180301|2018-01-21 21:30,22,32.33,32.35,32.32,32.33,136
20180301|2018-01-21 22:00,22,32.33,32.34,32.33,32.33,99
20180301|2018-01-21 22:30,22,32.33,32.34,32.32,32.32,33
20180301|2018-01-21 23:00,22,32.33,32.34,32.33,32.33,67
20180301|2018-01-21 23:30,22,32.34,32.35,32.33,32.34,77
20180301|2018-01-22 00:00,22,32.34,32.37,32.32,32.33,248
20180301|2018-01-22 00:30,22,32.34,32.35,32.32,32.34,192
20180301|2018-01-22 01:00,22,32.33,32.34,32.32,32.33,63
20180301|2018-01-22 01:30,22,32.33,32.37,32.33,32.37,151
20180301|2018-01-22 02:00,22,32.36,32.4,32.36,32.39,502
20180301|2018-01-22 02:30,22,32.39,32.4,32.36,32.38,405
20180301|2018-01-22 03:00,22,32.38,32.43,32.38,32.4,567
20180301|2018-01-22 03:30,22,32.41,32.42,32.39,32.41,206
20180301|2018-01-22 04:00,22,32.41,32.43,32.39,32.39,286
20180301|2018-01-22 04:30,22,32.39,32.43,32.39,32.4,684
20180301|2018-01-22 05:00,22,32.41,32.46,32.4,32.42,391
20180301|2018-01-22 05:30,22,32.42,32.43,32.4,32.4,40
20180301|2018-01-22 06:00,22,32.4,32.41,32.39,32.39,154
20180301|2018-01-22 06:30,22,32.39,32.42,32.38,32.41,289
20180301|2018-01-22 07:00,22,32.41,32.46,32.38,32.39,1186
20180301|2018-01-22 07:30,22,32.39,32.44,32.39,32.43,191
20180301|2018-01-22 08:30,22,32.44,32.44,32.2,32.21,6602
20180301|2018-01-22 09:00,22,32.21,32.23,32.17,32.18,3567
20180301|2018-01-22 09:30,22,32.18,32.19,32.1,32.13,3348
20180301|2018-01-22 10:00,22,32.13,32.35,32.13,32.35,4622
20180301|2018-01-22 10:30,22,32.34,32.39,32.3,32.3,3463
20180301|2018-01-22 11:00,22,32.3,32.31,32.2,32.21,2759
20180301|2018-01-22 11:30,22,32.21,32.25,32.19,32.19,1636
20180301|2018-01-22 12:00,22,32.19,32.21,32.16,32.17,1238
20180301|2018-01-22 12:30,22,32.17,32.18,32.13,32.14,1795
20180301|2018-01-22 13:00,22,32.15,32.19,32.12,32.13,3368
20180301|2018-01-22 19:00,23,32.22,32.24,32.19,32.2,1116
20180301|2018-01-22 19:30,23,32.2,32.2,32.18,32.18,344
20180301|2018-01-22 20:00,23,32.19,32.2,32.17,32.18,267
20180301|2018-01-22 20:30,23,32.18,32.21,32.17,32.2,792
20180301|2018-01-22 21:00,23,32.2,32.24,32.18,32.22,252
20180301|2018-01-22 21:30,23,32.21,32.22,32.19,32.2,115
20180301|2018-01-22 22:00,23,32.2,32.21,32.19,32.21,69
20180301|2018-01-22 22:30,23,32.21,32.21,32.19,32.21,37
20180301|2018-01-22 23:00,23,32.2,32.21,32.19,32.21,55
20180301|2018-01-22 23:30,23,32.21,32.25,32.21,32.23,231
20180301|2018-01-23 00:00,23,32.23,32.26,32.23,32.26,137
20180301|2018-01-23 00:30,23,32.26,32.27,32.24,32.25,147
20180301|2018-01-23 01:00,23,32.24,32.25,32.22,32.24,151
20180301|2018-01-23 01:30,23,32.24,32.26,32.23,32.26,220
20180301|2018-01-23 02:00,23,32.25,32.38,32.25,32.37,1438
20180301|2018-01-23 02:30,23,32.37,32.39,32.3,32.33,680
20180301|2018-01-23 03:00,23,32.33,32.4,32.32,32.34,590
20180301|2018-01-23 03:30,23,32.34,32.35,32.32,32.34,221
20180301|2018-01-23 04:00,23,32.34,32.35,32.32,32.35,525
20180301|2018-01-23 04:30,23,32.35,32.37,32.33,32.36,330
20180301|2018-01-23 05:00,23,32.36,32.38,32.35,32.35,393
20180301|2018-01-23 05:30,23,32.35,32.38,32.34,32.37,256
20180301|2018-01-23 06:00,23,32.37,32.38,32.35,32.35,461
20180301|2018-01-23 06:30,23,32.36,32.43,32.34,32.4,679
20180301|2018-01-23 07:00,23,32.4,32.45,32.39,32.42,1399
20180301|2018-01-23 07:30,23,32.42,32.43,32.39,32.41,580
20180301|2018-01-23 08:30,23,32.43,32.66,32.41,32.56,11276
20180301|2018-01-23 09:00,23,32.57,32.6,32.45,32.54,4470
20180301|2018-01-23 09:30,23,32.53,32.58,32.48,32.57,3289
20180301|2018-01-23 10:00,23,32.57,32.6,32.53,32.54,2771
20180301|2018-01-23 10:30,23,32.54,32.56,32.49,32.55,3702
20180301|2018-01-23 11:00,23,32.54,32.55,32.51,32.53,1938
20180301|2018-01-23 11:30,23,32.53,32.57,32.52,32.54,2107
20180301|2018-01-23 12:00,23,32.54,32.55,32.49,32.51,1832
20180301|2018-01-23 12:30,23,32.51,32.54,32.48,32.52,2481
20180301|2018-01-23 13:00,23,32.51,32.56,32.48,32.52,3983
20180301|2018-01-23 19:00,24,32.53,32.7,32.52,32.58,1525
20180301|2018-01-23 19:30,24,32.58,32.58,32.55,32.57,225
20180301|2018-01-23 20:00,24,32.57,32.61,32.57,32.6,360
20180301|2018-01-23 20:30,24,32.6,32.63,32.58,32.59,469
20180301|2018-01-23 21:00,24,32.6,32.64,32.57,32.64,360
20180301|2018-01-23 21:30,24,32.64,32.64,32.61,32.63,67
20180301|2018-01-23 22:00,24,32.63,32.64,32.61,32.61,86
20180301|2018-01-23 22:30,24,32.61,32.61,32.6,32.6,13
20180301|2018-01-23 23:00,24,32.6,32.65,32.59,32.64,82
20180301|2018-01-23 23:30,24,32.64,32.64,32.56,32.57,303
20180301|2018-01-24 00:00,24,32.58,32.63,32.58,32.6,269
20180301|2018-01-24 00:30,24,32.6,32.61,32.58,32.59,149
20180301|2018-01-24 01:00,24,32.6,32.65,32.58,32.65,256
20180301|2018-01-24 01:30,24,32.65,32.73,32.62,32.72,642
20180301|2018-01-24 02:00,24,32.72,32.76,32.68,32.73,1351
20180301|2018-01-24 02:30,24,32.73,32.74,32.7,32.72,224
20180301|2018-01-24 03:00,24,32.72,32.73,32.67,32.73,349
20180301|2018-01-24 03:30,24,32.72,32.75,32.71,32.74,454
20180301|2018-01-24 04:00,24,32.73,32.73,32.68,32.72,235
20180301|2018-01-24 04:30,24,32.72,32.74,32.66,32.66,329
20180301|2018-01-24 05:00,24,32.66,32.71,32.65,32.69,382
20180301|2018-01-24 05:30,24,32.69,32.7,32.68,32.69,58
20180301|2018-01-24 06:00,24,32.69,32.73,32.68,32.71,79
20180301|2018-01-24 06:30,24,32.72,32.73,32.7,32.71,316
20180301|2018-01-24 07:00,24,32.72,32.79,32.7,32.78,860
20180301|2018-01-24 07:30,24,32.77,32.79,32.76,32.78,301
20180301|2018-01-24 08:30,24,32.8,32.8,32.52,32.73,8951
20180301|2018-01-24 09:00,24,32.73,32.79,32.69,32.79,3641
20180301|2018-01-24 09:30,24,32.79,32.79,32.73,32.73,2471
20180301|2018-01-24 10:00,24,32.73,32.76,32.67,32.68,1292
20180301|2018-01-24 10:30,24,32.69,32.75,32.64,32.65,2804
20180301|2018-01-24 11:00,24,32.66,32.71,32.65,32.67,2606
20180301|2018-01-24 11:30,24,32.66,32.7,32.64,32.64,2091
20180301|2018-01-24 12:00,24,32.65,32.68,32.62,32.65,1335
20180301|2018-01-24 12:30,24,32.65,32.69,32.62,32.68,1377
20180301|2018-01-24 13:00,24,32.68,32.7,32.63,32.69,3293
20180301|2018-01-24 19:00,25,32.7,32.7,32.61,32.68,1420
20180301|2018-01-24 19:30,25,32.67,32.75,32.61,32.74,668
20180301|2018-01-24 20:00,25,32.74,32.77,32.73,32.76,577
20180301|2018-01-24 20:30,25,32.77,32.78,32.74,32.77,500
20180301|2018-01-24 21:00,25,32.78,32.79,32.75,32.79,169
20180301|2018-01-24 21:30,25,32.79,32.79,32.79,32.79,58
20180301|2018-01-24 22:00,25,32.79,32.82,32.79,32.8,589
20180301|2018-01-24 22:30,25,32.8,32.81,32.79,32.8,67
20180301|2018-01-24 23:00,25,32.81,32.82,32.8,32.82,117
20180301|2018-01-24 23:30,25,32.82,32.83,32.81,32.83,70
20180301|2018-01-25 00:00,25,32.82,32.85,32.82,32.85,508
20180301|2018-01-25 00:30,25,32.85,32.85,32.79,32.81,558
20180301|2018-01-25 01:00,25,32.8,32.81,32.78,32.8,164
20180301|2018-01-25 01:30,25,32.81,32.81,32.79,32.8,47
20180301|2018-01-25 02:00,25,32.79,32.81,32.76,32.78,578
20180301|2018-01-25 02:30,25,32.79,32.79,32.72,32.74,188
20180301|2018-01-25 03:00,25,32.73,32.73,32.7,32.71,231
20180301|2018-01-25 03:30,25,32.72,32.73,32.68,32.68,417
20180301|2018-01-25 04:00,25,32.69,32.74,32.69,32.72,92
20180301|2018-01-25 04:30,25,32.72,32.73,32.7,32.71,78
20180301|2018-01-25 05:00,25,32.72,32.73,32.72,32.73,55
20180301|2018-01-25 05:30,25,32.72,32.72,32.71,32.71,31
20180301|2018-01-25 06:00,25,32.71,32.72,32.71,32.71,66
20180301|2018-01-25 06:30,25,32.71,32.71,32.7,32.71,133
20180301|2018-01-25 07:00,25,32.7,32.79,32.7,32.78,671
20180301|2018-01-25 07:30,25,32.79,32.79,32.7,32.72,615
20180301|2018-01-25 08:30,25,32.72,32.82,32.66,32.67,5644
20180301|2018-01-25 09:00,25,32.66,32.71,32.64,32.67,2475
20180301|2018-01-25 09:30,25,32.66,32.76,32.66,32.68,2132
20180301|2018-01-25 10:00,25,32.68,32.71,32.66,32.68,1656
20180301|2018-01-25 10:30,25,32.68,32.76,32.66,32.71,3665
20180301|2018-01-25 11:00,25,32.71,32.79,32.68,32.7,4489
20180301|2018-01-25 11:30,25,32.7,32.72,32.65,32.67,1758
20180301|2018-01-25 12:00,25,32.68,32.71,32.64,32.67,1201
20180301|2018-01-25 12:30,25,32.66,32.67,32.57,32.6,2869
20180301|2018-01-25 13:00,25,32.59,32.6,32.46,32.48,5011
20180301|2018-01-25 19:00,26,32.59,32.65,32.5,32.6,1772
20180301|2018-01-25 19:30,26,32.6,32.71,32.6,32.67,934
20180301|2018-01-25 20:00,26,32.67,32.68,32.65,32.65,244
20180301|2018-01-25 20:30,26,32.65,32.7,32.65,32.7,374
20180301|2018-01-25 21:00,26,32.7,32.76,32.7,32.73,1044
20180301|2018-01-25 21:30,26,32.73,32.74,32.68,32.71,182
20180301|2018-01-25 22:00,26,32.71,32.71,32.66,32.68,213
20180301|2018-01-25 22:30,26,32.69,32.7,32.67,32.68,99
20180301|2018-01-25 23:00,26,32.68,32.68,32.67,32.68,13
20180301|2018-01-25 23:30,26,32.68,32.68,32.65,32.66,152
20180301|2018-01-26 00:00,26,32.66,32.67,32.65,32.65,232
20180301|2018-01-26 00:30,26,32.66,32.66,32.65,32.66,165
20180301|2018-01-26 01:00,26,32.66,32.7,32.66,32.67,163
20180301|2018-01-26 01:30,26,32.67,32.69,32.65,32.68,119
20180301|2018-01-26 02:00,26,32.67,32.67,32.6,32.62,359
20180301|2018-01-26 02:30,26,32.62,32.64,32.61,32.63,175
20180301|2018-01-26 03:00,26,32.63,32.7,32.63,32.68,356
20180301|2018-01-26 03:30,26,32.67,32.71,32.66,32.69,376
20180301|2018-01-26 04:00,26,32.69,32.7,32.64,32.66,129
20180301|2018-01-26 04:30,26,32.65,32.65,32.6,32.62,335
20180301|2018-01-26 05:00,26,32.62,32.63,32.6,32.6,73
20180301|2018-01-26 05:30,26,32.6,32.62,32.59,32.6,77
20180301|2018-01-26 06:00,26,32.6,32.61,32.59,32.59,52
20180301|2018-01-26 06:30,26,32.6,32.6,32.55,32.58,485
20180301|2018-01-26 07:00,26,32.59,32.67,32.59,32.67,613
20180301|2018-01-26 07:30,26,32.67,32.69,32.64,32.69,375
20180301|2018-01-26 08:30,26,32.66,32.79,32.65,32.75,5123
20180301|2018-01-26 09:00,26,32.74,32.79,32.72,32.77,2287
20180301|2018-01-26 09:30,26,32.77,32.81,32.7,32.71,3164
20180301|2018-01-26 10:00,26,32.71,32.8,32.71,32.79,2290
20180301|2018-01-26 10:30,26,32.79,32.84,32.75,32.78,2578
20180301|2018-01-26 11:00,26,32.78,32.84,32.73,32.83,2278
20180301|2018-01-26 11:30,26,32.84,32.89,32.84,32.84,3333
20180301|2018-01-26 12:00,26,32.84,32.89,32.84,32.88,2033
20180301|2018-01-26 12:30,26,32.89,32.9,32.85,32.87,2376
20180301|2018-01-26 13:00,26,32.86,32.92,32.76,32.83,3828
20180301|2018-01-28 19:00,29,32.9,32.93,32.84,32.86,1859
20180301|2018-01-28 19:30,29,32.86,32.9,32.84,32.87,403
20180301|2018-01-28 20:00,29,32.87,32.88,32.85,32.88,303
20180301|2018-01-28 20:30,29,32.88,32.92,32.88,32.92,281
20180301|2018-01-28 21:00,29,32.91,32.92,32.88,32.89,140
20180301|2018-01-28 21:30,29,32.89,32.91,32.89,32.91,102
20180301|2018-01-28 22:00,29,32.91,32.92,32.91,32.91,43
20180301|2018-01-28 22:30,29,32.91,32.92,32.9,32.9,69
20180301|2018-01-28 23:00,29,32.9,32.93,32.9,32.91,92
20180301|2018-01-28 23:30,29,32.91,32.91,32.88,32.9,108
20180301|2018-01-29 00:00,29,32.9,32.91,32.89,32.9,170
20180301|2018-01-29 00:30,29,32.9,32.91,32.89,32.89,167
20180301|2018-01-29 01:00,29,32.89,32.9,32.86,32.87,171
20180301|2018-01-29 01:30,29,32.87,32.93,32.87,32.91,372
20180301|2018-01-29 02:00,29,32.91,32.96,32.91,32.93,513
20180301|2018-01-29 02:30,29,32.93,32.95,32.9,32.94,376
20180301|2018-01-29 03:00,29,32.94,32.97,32.89,32.94,769
20180301|2018-01-29 03:30,29,32.94,32.95,32.92,32.93,190
20180301|2018-01-29 04:00,29,32.93,32.94,32.91,32.93,217
20180301|2018-01-29 04:30,29,32.92,32.95,32.92,32.93,197
20180301|2018-01-29 05:00,29,32.92,32.93,32.89,32.91,335
20180301|2018-01-29 05:30,29,32.91,32.92,32.86,32.88,671
20180301|2018-01-29 06:00,29,32.88,32.91,32.85,32.9,448
20180301|2018-01-29 06:30,29,32.91,32.96,32.9,32.96,354
20180301|2018-01-29 07:00,29,32.95,32.95,32.91,32.91,452
20180301|2018-01-29 07:30,29,32.91,32.92,32.89,32.9,267
20180301|2018-01-29 08:30,29,32.91,32.91,32.76,32.83,5142
20180301|2018-01-29 09:00,29,32.82,32.87,32.74,32.76,2788
20180301|2018-01-29 09:30,29,32.75,32.82,32.72,32.79,2838
20180301|2018-01-29 10:00,29,32.78,32.82,32.76,32.81,1749
20180301|2018-01-29 10:30,29,32.81,32.85,32.76,32.83,2088
20180301|2018-01-29 11:00,29,32.83,32.84,32.8,32.81,1911
20180301|2018-01-29 11:30,29,32.81,32.85,32.75,32.84,1808
20180301|2018-01-29 12:00,29,32.83,32.88,32.82,32.87,1299
20180301|2018-01-29 12:30,29,32.86,32.92,32.85,32.89,2134
20180301|2018-01-29 13:00,29,32.89,32.89,32.85,32.86,3127
20180301|2018-01-29 19:00,30,32.97,32.97,32.82,32.86,2182
20180301|2018-01-29 19:30,30,32.86,32.87,32.84,32.85,245
20180301|2018-01-29 20:00,30,32.86,32.86,32.82,32.85,268
20180301|2018-01-29 20:30,30,32.84,32.84,32.75,32.75,914
20180301|2018-01-29 21:00,30,32.75,32.75,32.67,32.72,983
20180301|2018-01-29 21:30,30,32.72,32.73,32.7,32.7,134
20180301|2018-01-29 22:00,30,32.71,32.73,32.7,32.71,72
20180301|2018-01-29 22:30,30,32.71,32.72,32.7,32.71,103
20180301|2018-01-29 23:00,30,32.71,32.74,32.7,32.74,68
20180301|2018-01-29 23:30,30,32.74,32.74,32.64,32.67,362
20180301|2018-01-30 00:00,30,32.67,32.71,32.65,32.7,179
20180301|2018-01-30 00:30,30,32.7,32.71,32.68,32.71,212
20180301|2018-01-30 01:00,30,32.71,32.71,32.67,32.68,244
20180301|2018-01-30 01:30,30,32.68,32.73,32.67,32.72,278
20180301|2018-01-30 02:00,30,32.72,32.76,32.7,32.74,288
20180301|2018-01-30 02:30,30,32.73,32.74,32.69,32.72,678
20180301|2018-01-30 03:00,30,32.72,32.74,32.69,32.71,383
20180301|2018-01-30 03:30,30,32.72,32.73,32.69,32.7,368
20180301|2018-01-30 04:00,30,32.7,32.72,32.69,32.7,87
20180301|2018-01-30 04:30,30,32.69,32.71,32.69,32.7,80
20180301|2018-01-30 05:00,30,32.71,32.73,32.7,32.73,159
20180301|2018-01-30 05:30,30,32.73,32.75,32.71,32.75,72
20180301|2018-01-30 06:00,30,32.75,32.8,32.75,32.76,579
20180301|2018-01-30 06:30,30,32.76,32.79,32.75,32.79,231
20180301|2018-01-30 07:00,30,32.79,32.8,32.76,32.77,432
20180301|2018-01-30 07:30,30,32.77,32.79,32.76,32.78,129
20180301|2018-01-30 08:30,30,32.71,32.76,32.62,32.75,6199
20180301|2018-01-30 09:00,30,32.75,32.86,32.74,32.85,3225
20180301|2018-01-30 09:30,30,32.84,32.87,32.71,32.77,4385
20180301|2018-01-30 10:00,30,32.77,32.83,32.75,32.81,1777
20180301|2018-01-30 10:30,30,32.8,32.89,32.79,32.87,3577
20180301|2018-01-30 11:00,30,32.86,32.93,32.83,32.83,4040
20180301|2018-01-30 11:30,30,32.84,32.9,32.8,32.86,2224
20180301|2018-01-30 12:00,30,32.86,32.92,32.85,32.91,2209
20180301|2018-01-30 12:30,30,32.9,33.09,32.9,33.04,7024
20180301|2018-01-30 13:00,30,33.06,33.11,33,33.08,4892
20180301|2018-01-30 19:00,31,33.11,33.12,33.03,33.05,3165
20180301|2018-01-30 19:30,31,33.05,33.07,33.03,33.06,315
20180301|2018-01-30 20:00,31,33.07,33.07,33.05,33.05,127
20180301|2018-01-30 20:30,31,33.05,33.06,33.04,33.05,105
20180301|2018-01-30 21:00,31,33.05,33.06,33.04,33.06,220
20180301|2018-01-30 21:30,31,33.06,33.07,33.05,33.05,97
20180301|2018-01-30 22:00,31,33.06,33.06,33.05,33.05,42
20180301|2018-01-30 22:30,31,33.05,33.07,33.04,33.06,82
20180301|2018-01-30 23:00,31,33.06,33.06,33.05,33.05,43
20180301|2018-01-30 23:30,31,33.05,33.07,33.03,33.04,239
20180301|2018-01-31 00:00,31,33.04,33.06,33.04,33.06,230
20180301|2018-01-31 00:30,31,33.06,33.14,33.06,33.14,495
20180301|2018-01-31 01:00,31,33.14,33.14,33.1,33.12,239
20180301|2018-01-31 01:30,31,33.13,33.14,33.12,33.12,122
20180301|2018-01-31 02:00,31,33.13,33.14,33.07,33.07,317
20180301|2018-01-31 02:30,31,33.08,33.08,33,33.03,905
20180301|2018-01-31 03:00,31,33.03,33.04,33.01,33.02,183
20180301|2018-01-31 03:30,31,33.02,33.05,33,33.04,430
20180301|2018-01-31 04:00,31,33.03,33.05,33,33.01,225
20180301|2018-01-31 04:30,31,33.01,33.04,32.96,32.99,426
20180301|2018-01-31 05:00,31,32.99,33.02,32.98,33.01,217
20180301|2018-01-31 05:30,31,33.02,33.02,32.99,33.01,404
20180301|2018-01-31 06:00,31,33.01,33.02,32.98,33.01,177
20180301|2018-01-31 06:30,31,33.02,33.06,33,33.05,327
20180301|2018-01-31 07:00,31,33.06,33.08,33,33.04,824
20180301|2018-01-31 07:30,31,33.04,33.07,33,33,282
20180301|2018-01-31 08:30,31,33.01,33.11,32.97,32.98,5342
20180301|2018-01-31 09:00,31,32.98,33.02,32.92,32.94,2632
20180301|2018-01-31 09:30,31,32.94,33.02,32.93,32.97,2327
20180301|2018-01-31 10:00,31,32.98,33.01,32.96,33,2161
20180301|2018-01-31 10:30,31,33,33.09,32.99,33.07,2833
20180301|2018-01-31 11:00,31,33.06,33.07,33.03,33.04,977
20180301|2018-01-31 11:30,31,33.03,33.05,33.01,33.03,1250
20180301|2018-01-31 12:00,31,33.03,33.09,33.02,33.04,1066
20180301|2018-01-31 12:30,31,33.04,33.11,33.02,33.02,1609
20180301|2018-01-31 13:00,31,33.02,33.09,33.02,33.05,3545
20180301|2018-01-31 18:30,1,33,33.05,33,33.05,181
20180301|2018-01-31 19:00,1,33.04,33.06,32.98,33.01,649
20180301|2018-01-31 19:30,1,33.01,33.05,33.01,33.02,169
20180301|2018-01-31 20:00,1,33.03,33.03,33,33.01,88
20180301|2018-01-31 20:30,1,33,33.01,32.93,32.93,371
20180301|2018-01-31 21:00,1,32.94,32.99,32.91,32.99,443
20180301|2018-01-31 21:30,1,32.98,32.98,32.97,32.97,72
20180301|2018-01-31 22:00,1,32.97,32.98,32.96,32.97,35
20180301|2018-01-31 22:30,1,32.97,32.98,32.96,32.98,14
20180301|2018-01-31 23:00,1,32.99,33.01,32.99,33,126
20180301|2018-01-31 23:30,1,33,33,32.94,32.95,209
20180301|2018-02-01 00:00,1,32.95,32.96,32.93,32.94,138
20180301|2018-02-01 00:30,1,32.94,32.97,32.92,32.97,107
20180301|2018-02-01 01:00,1,32.97,32.98,32.91,32.92,226
20180301|2018-02-01 01:30,1,32.92,32.92,32.91,32.91,191
20180301|2018-02-01 02:00,1,32.91,32.94,32.91,32.94,48
20180301|2018-02-01 02:30,1,32.93,32.93,32.92,32.92,41
20180301|2018-02-01 03:00,1,32.93,32.94,32.91,32.91,277
20180301|2018-02-01 03:30,1,32.92,33.02,32.91,33,847
20180301|2018-02-01 04:00,1,32.99,33.02,32.97,33.01,205
20180301|2018-02-01 04:30,1,33.01,33.01,32.97,32.97,143
20180301|2018-02-01 05:00,1,32.98,33.01,32.96,32.98,146
20180301|2018-02-01 05:30,1,32.99,33,32.96,32.98,101
20180301|2018-02-01 06:00,1,32.99,33.02,32.98,32.99,80
20180301|2018-02-01 06:30,1,32.98,33.02,32.98,33.02,122
20180301|2018-02-01 07:00,1,33.01,33.04,32.98,32.99,322
20180301|2018-02-01 07:30,1,32.99,33.03,32.86,32.88,1225
20180301|2018-02-01 08:30,1,32.89,33.09,32.89,32.99,5706
20180301|2018-02-01 09:00,1,32.98,33.09,32.98,33.08,1767
20180301|2018-02-01 09:30,1,33.08,33.2,32.96,32.96,7445
20180301|2018-02-01 10:00,1,32.96,32.97,32.84,32.88,5385
20180301|2018-02-01 10:30,1,32.87,32.99,32.83,32.99,3197
20180301|2018-02-01 11:00,1,32.99,33.05,32.93,32.97,2723
20180301|2018-02-01 11:30,1,32.95,33.01,32.93,32.96,1473
20180301|2018-02-01 12:00,1,32.96,33,32.91,32.91,1484
20180301|2018-02-01 12:30,1,32.91,32.93,32.89,32.89,1807
20180301|2018-02-01 13:00,1,32.9,32.93,32.86,32.86,4061
20180301|2018-02-01 19:00,2,32.9,32.92,32.79,32.84,1532
20180301|2018-02-01 19:30,2,32.85,32.85,32.8,32.81,251
20180301|2018-02-01 20:00,2,32.81,32.81,32.79,32.8,104
20180301|2018-02-01 20:30,2,32.8,32.82,32.79,32.81,183
20180301|2018-02-01 21:00,2,32.81,32.82,32.79,32.8,87
20180301|2018-02-01 21:30,2,32.8,32.82,32.79,32.81,257
20180301|2018-02-01 22:00,2,32.81,32.81,32.79,32.79,61
20180301|2018-02-01 22:30,2,32.79,32.79,32.77,32.77,177
20180301|2018-02-01 23:00,2,32.77,32.78,32.77,32.77,83
20180301|2018-02-01 23:30,2,32.78,32.78,32.76,32.76,69
20180301|2018-02-02 00:00,2,32.76,32.76,32.68,32.7,1241
20180301|2018-02-02 00:30,2,32.7,32.72,32.68,32.7,417
20180301|2018-02-02 01:00,2,32.69,32.73,32.67,32.72,438
20180301|2018-02-02 01:30,2,32.71,32.72,32.69,32.7,174
20180301|2018-02-02 02:00,2,32.7,32.74,32.69,32.74,97
20180301|2018-02-02 02:30,2,32.74,32.8,32.69,32.69,863
20180301|2018-02-02 03:00,2,32.7,32.73,32.69,32.69,403
20180301|2018-02-02 03:30,2,32.7,32.7,32.59,32.6,1676
20180301|2018-02-02 04:00,2,32.6,32.68,32.6,32.65,558
20180301|2018-02-02 04:30,2,32.65,32.67,32.65,32.67,110
20180301|2018-02-02 05:00,2,32.67,32.71,32.66,32.69,227
20180301|2018-02-02 05:30,2,32.69,32.7,32.66,32.69,209
20180301|2018-02-02 06:00,2,32.68,32.69,32.65,32.67,338
20180301|2018-02-02 06:30,2,32.66,32.67,32.62,32.64,277
20180301|2018-02-02 07:00,2,32.64,32.65,32.59,32.61,790
20180301|2018-02-02 07:30,2,32.61,32.62,32.59,32.62,340
20180301|2018-02-02 08:30,2,32.61,32.65,32.53,32.58,6263
20180301|2018-02-02 09:00,2,32.59,32.73,32.57,32.73,2559
20180301|2018-02-02 09:30,2,32.73,32.76,32.7,32.75,2978
20180301|2018-02-02 10:00,2,32.74,32.74,32.66,32.67,2808
20180301|2018-02-02 10:30,2,32.67,32.73,32.64,32.69,2453
20180301|2018-02-02 11:00,2,32.7,32.74,32.66,32.67,1766
20180301|2018-02-02 11:30,2,32.67,32.68,32.58,32.64,1934
20180301|2018-02-02 12:00,2,32.63,32.65,32.58,32.6,1835
20180301|2018-02-02 12:30,2,32.6,32.63,32.57,32.59,1469
20180301|2018-02-02 13:00,2,32.58,32.59,32.48,32.52,6329
20180301|2018-02-04 19:00,5,32.52,32.55,32.39,32.4,2135
20180301|2018-02-04 19:30,5,32.4,32.49,32.4,32.48,386
20180301|2018-02-04 20:00,5,32.48,32.48,32.45,32.47,205
20180301|2018-02-04 20:30,5,32.48,32.48,32.45,32.45,185
20180301|2018-02-04 21:00,5,32.45,32.51,32.45,32.48,116
20180301|2018-02-04 21:30,5,32.48,32.5,32.45,32.49,81
20180301|2018-02-04 22:00,5,32.48,32.5,32.48,32.5,96
20180301|2018-02-04 22:30,5,32.5,32.52,32.5,32.52,54
20180301|2018-02-04 23:00,5,32.52,32.53,32.52,32.53,59
20180301|2018-02-04 23:30,5,32.53,32.55,32.5,32.51,274
20180301|2018-02-05 00:00,5,32.51,32.55,32.5,32.54,164
20180301|2018-02-05 00:30,5,32.54,32.55,32.5,32.52,121
20180301|2018-02-05 01:00,5,32.53,32.55,32.5,32.5,107
20180301|2018-02-05 01:30,5,32.5,32.52,32.47,32.51,143
20180301|2018-02-05 02:00,5,32.51,32.55,32.5,32.5,178
20180301|2018-02-05 02:30,5,32.49,32.61,32.48,32.61,1057
20180301|2018-02-05 03:00,5,32.6,32.61,32.56,32.57,265
20180301|2018-02-05 03:30,5,32.58,32.61,32.57,32.6,376
20180301|2018-02-05 04:00,5,32.6,32.62,32.56,32.57,360
20180301|2018-02-05 04:30,5,32.56,32.64,32.54,32.62,292
20180301|2018-02-05 05:00,5,32.62,32.63,32.6,32.6,121
20180301|2018-02-05 05:30,5,32.61,32.61,32.56,32.56,140
20180301|2018-02-05 06:00,5,32.55,32.56,32.52,32.53,132
20180301|2018-02-05 06:30,5,32.53,32.56,32.52,32.56,278
20180301|2018-02-05 07:00,5,32.56,32.63,32.55,32.59,482
20180301|2018-02-05 07:30,5,32.6,32.64,32.59,32.59,147
20180301|2018-02-05 08:30,5,32.58,32.74,32.58,32.69,4985
20180301|2018-02-05 09:00,5,32.68,32.79,32.67,32.73,2660
20180301|2018-02-05 09:30,5,32.73,32.75,32.7,32.71,2126
20180301|2018-02-05 10:00,5,32.72,32.75,32.65,32.66,1981
20180301|2018-02-05 10:30,5,32.67,32.7,32.62,32.63,2612
20180301|2018-02-05 11:00,5,32.63,32.67,32.55,32.57,2620
20180301|2018-02-05 11:30,5,32.57,32.66,32.56,32.6,1310
20180301|2018-02-05 12:00,5,32.61,32.61,32.55,32.56,1149
20180301|2018-02-05 12:30,5,32.57,32.58,32.51,32.54,2321
20180301|2018-02-05 13:00,5,32.54,32.6,32.49,32.54,2406
20180301|2018-02-05 19:00,6,32.53,32.54,32.45,32.47,892
20180301|2018-02-05 19:30,6,32.46,32.47,32.4,32.4,920
20180301|2018-02-05 20:00,6,32.4,32.48,32.38,32.47,384
20180301|2018-02-05 20:30,6,32.48,32.61,32.48,32.58,863
20180301|2018-02-05 21:00,6,32.57,32.65,32.57,32.64,417
20180301|2018-02-05 21:30,6,32.64,32.64,32.58,32.59,246
20180301|2018-02-05 22:00,6,32.59,32.61,32.58,32.6,40
20180301|2018-02-05 22:30,6,32.61,32.61,32.58,32.59,75
20180301|2018-02-05 23:00,6,32.59,32.61,32.56,32.56,164
20180301|2018-02-05 23:30,6,32.56,32.56,32.5,32.53,464
20180301|2018-02-06 00:00,6,32.53,32.6,32.53,32.59,184
20180301|2018-02-06 00:30,6,32.59,32.59,32.54,32.54,222
20180301|2018-02-06 01:00,6,32.53,32.59,32.53,32.56,248
20180301|2018-02-06 01:30,6,32.56,32.57,32.53,32.55,107
20180301|2018-02-06 02:00,6,32.54,32.65,32.52,32.59,710
20180301|2018-02-06 02:30,6,32.59,32.59,32.52,32.54,961
20180301|2018-02-06 03:00,6,32.53,32.58,32.5,32.57,291
20180301|2018-02-06 03:30,6,32.58,32.59,32.53,32.53,265
20180301|2018-02-06 04:00,6,32.54,32.56,32.53,32.53,163
20180301|2018-02-06 04:30,6,32.53,32.55,32.52,32.53,378
20180301|2018-02-06 05:00,6,32.52,32.54,32.5,32.51,334
20180301|2018-02-06 05:30,6,32.51,32.51,32.46,32.46,268
20180301|2018-02-06 06:00,6,32.46,32.48,32.44,32.48,332
20180301|2018-02-06 06:30,6,32.47,32.51,32.45,32.48,279
20180301|2018-02-06 07:00,6,32.48,32.5,32.4,32.4,696
20180301|2018-02-06 07:30,6,32.4,32.43,32.4,32.4,268
20180301|2018-02-06 08:30,6,32.41,32.6,32.36,32.58,5992
20180301|2018-02-06 09:00,6,32.59,32.63,32.52,32.54,2786
20180301|2018-02-06 09:30,6,32.54,32.65,32.53,32.63,2680
20180301|2018-02-06 10:00,6,32.63,32.69,32.59,32.67,2580
20180301|2018-02-06 10:30,6,32.67,32.89,32.6,32.86,6600
20180301|2018-02-06 11:00,6,32.85,33.04,32.8,33.02,9301
20180301|2018-02-06 11:30,6,33.02,33.31,33.02,33.17,9809
20180301|2018-02-06 12:00,6,33.18,33.27,33.08,33.1,4518
20180301|2018-02-06 12:30,6,33.1,33.1,33,33.04,4624
20180301|2018-02-06 13:00,6,33.04,33.18,33.04,33.14,4721
20180301|2018-02-06 19:00,7,33.2,33.27,33.15,33.21,3097
20180301|2018-02-06 19:30,7,33.21,33.27,33.21,33.25,394
20180301|2018-02-06 20:00,7,33.25,33.26,33.22,33.24,120
20180301|2018-02-06 20:30,7,33.23,33.25,33.21,33.22,488
20180301|2018-02-06 21:00,7,33.21,33.22,33.09,33.12,998
20180301|2018-02-06 21:30,7,33.12,33.19,33.12,33.18,169
20180301|2018-02-06 22:00,7,33.18,33.2,33.18,33.19,191
20180301|2018-02-06 22:30,7,33.2,33.21,33.19,33.19,139
20180301|2018-02-06 23:00,7,33.19,33.2,33.17,33.17,81
20180301|2018-02-06 23:30,7,33.16,33.18,33.12,33.13,216
20180301|2018-02-07 00:00,7,33.13,33.19,33.09,33.17,392
20180301|2018-02-07 00:30,7,33.17,33.23,33.17,33.2,538
20180301|2018-02-07 01:00,7,33.21,33.23,33.19,33.23,149
20180301|2018-02-07 01:30,7,33.23,33.29,33.22,33.23,453
20180301|2018-02-07 02:00,7,33.24,33.24,33.15,33.17,223
20180301|2018-02-07 02:30,7,33.16,33.29,33.16,33.22,770
20180301|2018-02-07 03:00,7,33.21,33.21,33.16,33.21,268
20180301|2018-02-07 03:30,7,33.21,33.21,33.16,33.18,237
20180301|2018-02-07 04:00,7,33.19,33.25,33.17,33.22,167
20180301|2018-02-07 04:30,7,33.22,33.23,33.19,33.19,251
20180301|2018-02-07 05:00,7,33.19,33.21,33.16,33.17,224
20180301|2018-02-07 05:30,7,33.17,33.18,33.13,33.15,642
20180301|2018-02-07 06:00,7,33.16,33.18,33.13,33.17,294
20180301|2018-02-07 06:30,7,33.17,33.18,33.14,33.15,132
20180301|2018-02-07 07:00,7,33.15,33.16,33.1,33.1,470
20180301|2018-02-07 07:30,7,33.11,33.11,33.03,33.06,575
20180301|2018-02-07 08:30,7,33.06,33.27,32.99,33.22,5850
20180301|2018-02-07 09:00,7,33.22,33.25,33.13,33.22,3312
20180301|2018-02-07 09:30,7,33.22,33.23,32.73,32.86,9779
20180301|2018-02-07 10:00,7,32.85,32.85,32.49,32.56,8746
20180301|2018-02-07 10:30,7,32.56,32.72,32.56,32.66,4613
20180301|2018-02-07 11:00,7,32.65,32.76,32.6,32.74,4248
20180301|2018-02-07 11:30,7,32.75,32.81,32.71,32.78,3232
20180301|2018-02-07 12:00,7,32.78,32.78,32.67,32.69,2322
20180301|2018-02-07 12:30,7,32.68,32.74,32.67,32.71,1157
20180301|2018-02-07 13:00,7,32.71,32.71,32.55,32.56,5118
20180301|2018-02-07 19:00,8,32.71,32.71,32.62,32.64,1441
20180301|2018-02-07 19:30,8,32.64,32.66,32.62,32.62,373
20180301|2018-02-07 20:00,8,32.63,32.63,32.59,32.6,241
20180301|2018-02-07 20:30,8,32.61,32.69,32.61,32.68,223
20180301|2018-02-07 21:00,8,32.68,32.7,32.65,32.65,435
20180301|2018-02-07 21:30,8,32.66,32.66,32.62,32.62,465
20180301|2018-02-07 22:00,8,32.62,32.62,32.6,32.6,42
20180301|2018-02-07 22:30,8,32.61,32.62,32.59,32.59,84
20180301|2018-02-07 23:00,8,32.6,32.6,32.59,32.59,55
20180301|2018-02-07 23:30,8,32.59,32.66,32.58,32.65,207
20180301|2018-02-08 00:00,8,32.65,32.65,32.63,32.64,74
20180301|2018-02-08 00:30,8,32.64,32.65,32.63,32.63,99
20180301|2018-02-08 01:00,8,32.64,32.66,32.61,32.64,159
20180301|2018-02-08 01:30,8,32.64,32.64,32.59,32.63,413
20180301|2018-02-08 02:00,8,32.63,32.64,32.61,32.63,133
20180301|2018-02-08 02:30,8,32.63,32.64,32.6,32.6,107
20180301|2018-02-08 03:00,8,32.6,32.6,32.57,32.58,415
20180301|2018-02-08 03:30,8,32.57,32.59,32.57,32.59,195
20180301|2018-02-08 04:00,8,32.59,32.59,32.54,32.54,1354
20180301|2018-02-08 04:30,8,32.55,32.58,32.53,32.57,627
20180301|2018-02-08 05:00,8,32.57,32.61,32.55,32.59,250
20180301|2018-02-08 05:30,8,32.6,32.61,32.56,32.6,154
20180301|2018-02-08 06:00,8,32.6,32.63,32.55,32.59,470
20180301|2018-02-08 06:30,8,32.58,32.59,32.55,32.59,451
20180301|2018-02-08 07:00,8,32.59,32.67,32.58,32.67,798
20180301|2018-02-08 07:30,8,32.67,32.7,32.66,32.67,556
20180301|2018-02-08 08:30,8,32.66,32.69,32.55,32.63,5816
20180301|2018-02-08 09:00,8,32.62,32.64,32.58,32.6,2230
20180301|2018-02-08 09:30,8,32.6,32.63,32.58,32.62,2014
20180301|2018-02-08 10:00,8,32.62,32.63,32.58,32.58,1095
20180301|2018-02-08 10:30,8,32.59,32.6,32.4,32.41,5120
20180301|2018-02-08 11:00,8,32.41,32.51,32.31,32.39,8287
20180301|2018-02-08 11:30,8,32.39,32.45,32.35,32.37,4390
20180301|2018-02-08 12:00,8,32.36,32.41,32.33,32.34,1667
20180301|2018-02-08 12:30,8,32.33,32.34,32.27,32.28,2914
20180301|2018-02-08 13:00,8,32.28,32.28,32.19,32.21,4987
20180301|2018-02-08 19:00,9,32.25,32.29,32.22,32.24,1954
20180301|2018-02-08 19:30,9,32.25,32.27,32.23,32.24,463
20180301|2018-02-08 20:00,9,32.24,32.24,32.22,32.22,340
20180301|2018-02-08 20:30,9,32.23,32.29,32.22,32.28,642
20180301|2018-02-08 21:00,9,32.28,32.32,32.27,32.3,524
20180301|2018-02-08 21:30,9,32.3,32.33,32.3,32.33,147
20180301|2018-02-08 22:00,9,32.33,32.35,32.31,32.34,204
20180301|2018-02-08 22:30,9,32.34,32.35,32.3,32.3,175
20180301|2018-02-08 23:00,9,32.3,32.32,32.29,32.32,23
20180301|2018-02-08 23:30,9,32.31,32.31,32.28,32.29,80
20180301|2018-02-09 00:00,9,32.29,32.3,32.28,32.3,156
20180301|2018-02-09 00:30,9,32.3,32.31,32.29,32.31,104
20180301|2018-02-09 01:00,9,32.32,32.34,32.29,32.32,206
20180301|2018-02-09 01:30,9,32.32,32.34,32.29,32.34,449
20180301|2018-02-09 02:00,9,32.33,32.35,32.31,32.33,246
20180301|2018-02-09 02:30,9,32.33,32.38,32.33,32.38,386
20180301|2018-02-09 03:00,9,32.38,32.4,32.37,32.4,673
20180301|2018-02-09 03:30,9,32.4,32.43,32.36,32.42,456
20180301|2018-02-09 04:00,9,32.43,32.45,32.38,32.38,376
20180301|2018-02-09 04:30,9,32.39,32.41,32.39,32.4,149
20180301|2018-02-09 05:00,9,32.4,32.51,32.4,32.47,1262
20180301|2018-02-09 05:30,9,32.47,32.47,32.44,32.45,186
20180301|2018-02-09 06:00,9,32.45,32.47,32.4,32.4,354
20180301|2018-02-09 06:30,9,32.41,32.42,32.36,32.39,337
20180301|2018-02-09 07:00,9,32.39,32.41,32.36,32.38,254
20180301|2018-02-09 07:30,9,32.38,32.4,32.37,32.4,113
20180301|2018-02-09 08:30,9,32.42,32.53,32.41,32.49,5906
20180301|2018-02-09 09:00,9,32.49,32.49,32.31,32.33,2811
20180301|2018-02-09 09:30,9,32.32,32.32,32.24,32.25,2992
20180301|2018-02-09 10:00,9,32.26,32.28,32.19,32.23,3650
20180301|2018-02-09 10:30,9,32.23,32.23,32.13,32.14,3106
20180301|2018-02-09 11:00,9,32.13,32.2,32.12,32.17,4564
20180301|2018-02-09 11:30,9,32.16,32.2,32.13,32.16,2322
20180301|2018-02-09 12:00,9,32.15,32.18,32.06,32.09,2717
20180301|2018-02-09 12:30,9,32.09,32.14,32.02,32.02,3168
20180301|2018-02-09 13:00,9,32.02,32.05,31.94,32.04,5780
20180301|2018-02-11 19:00,12,32.15,32.26,32.04,32.23,3364
20180301|2018-02-11 19:30,12,32.23,32.27,32.19,32.24,785
20180301|2018-02-11 20:00,12,32.23,32.27,32.2,32.24,428
20180301|2018-02-11 20:30,12,32.23,32.25,32.19,32.25,683
20180301|2018-02-11 21:00,12,32.24,32.25,32.18,32.19,511
20180301|2018-02-11 21:30,12,32.2,32.2,32.14,32.15,165
20180301|2018-02-11 22:00,12,32.15,32.18,32.14,32.14,118
20180301|2018-02-11 22:30,12,32.15,32.27,32.15,32.27,488
20180301|2018-02-11 23:00,12,32.26,32.28,32.25,32.25,137
20180301|2018-02-11 23:30,12,32.25,32.3,32.25,32.29,414
20180301|2018-02-12 00:00,12,32.28,32.29,32.25,32.27,153
20180301|2018-02-12 00:30,12,32.27,32.27,32.23,32.26,139
20180301|2018-02-12 01:00,12,32.26,32.31,32.25,32.3,521
20180301|2018-02-12 01:30,12,32.31,32.33,32.29,32.3,316
20180301|2018-02-12 02:00,12,32.29,32.34,32.28,32.32,334
20180301|2018-02-12 02:30,12,32.32,32.33,32.28,32.31,207
20180301|2018-02-12 03:00,12,32.32,32.34,32.31,32.33,397
20180301|2018-02-12 03:30,12,32.34,32.36,32.3,32.33,310
20180301|2018-02-12 04:00,12,32.32,32.33,32.3,32.3,170
20180301|2018-02-12 04:30,12,32.31,32.31,32.3,32.3,90
20180301|2018-02-12 05:00,12,32.3,32.3,32.23,32.24,171
20180301|2018-02-12 05:30,12,32.23,32.25,32.22,32.23,261
20180301|2018-02-12 06:00,12,32.22,32.23,32.15,32.16,337
20180301|2018-02-12 06:30,12,32.17,32.2,32.12,32.12,728
20180301|2018-02-12 07:00,12,32.12,32.12,32.05,32.09,513
20180301|2018-02-12 07:30,12,32.08,32.09,32.03,32.04,409
20180301|2018-02-12 08:30,12,32.1,32.12,31.99,32.08,8715
20180301|2018-02-12 09:00,12,32.08,32.09,32,32.03,2545
20180301|2018-02-12 09:30,12,32.04,32.12,32.03,32.06,3145
20180301|2018-02-12 10:00,12,32.05,32.06,31.95,31.99,3659
20180301|2018-02-12 10:30,12,31.99,32,31.93,31.96,2813
20180301|2018-02-12 11:00,12,31.97,31.99,31.94,31.95,1284
20180301|2018-02-12 11:30,12,31.95,31.95,31.91,31.92,1587
20180301|2018-02-12 12:00,12,31.92,31.93,31.88,31.9,1432
20180301|2018-02-12 12:30,12,31.9,31.91,31.86,31.86,2280
20180301|2018-02-12 13:00,12,31.87,31.9,31.81,31.88,4158
20180301|2018-02-12 19:00,13,31.83,31.93,31.75,31.91,1633
20180301|2018-02-12 19:30,13,31.91,31.91,31.85,31.87,617
20180301|2018-02-12 20:00,13,31.88,31.89,31.88,31.88,104
20180301|2018-02-12 20:30,13,31.88,31.94,31.88,31.94,367
20180301|2018-02-12 21:00,13,31.94,31.96,31.9,31.94,450
20180301|2018-02-12 21:30,13,31.94,31.95,31.93,31.94,63
20180301|2018-02-12 22:00,13,31.94,31.97,31.94,31.95,152
20180301|2018-02-12 22:30,13,31.95,31.95,31.93,31.94,111
20180301|2018-02-12 23:00,13,31.93,31.94,31.93,31.93,19
20180301|2018-02-12 23:30,13,31.93,31.98,31.92,31.98,102
20180301|2018-02-13 00:00,13,31.97,32,31.95,32,313
20180301|2018-02-13 00:30,13,32,32.01,31.96,31.98,253
20180301|2018-02-13 01:00,13,31.98,31.98,31.94,31.94,222
20180301|2018-02-13 01:30,13,31.94,31.96,31.92,31.94,148
20180301|2018-02-13 02:00,13,31.94,31.95,31.92,31.93,233
20180301|2018-02-13 02:30,13,31.93,31.94,31.86,31.87,493
20180301|2018-02-13 03:00,13,31.87,31.92,31.87,31.87,205
20180301|2018-02-13 03:30,13,31.87,31.9,31.86,31.88,292
20180301|2018-02-13 04:00,13,31.87,31.89,31.87,31.88,87
20180301|2018-02-13 04:30,13,31.88,31.91,31.88,31.9,185
20180301|2018-02-13 05:00,13,31.9,31.9,31.87,31.87,155
20180301|2018-02-13 05:30,13,31.87,31.89,31.87,31.87,82
20180301|2018-02-13 06:00,13,31.87,31.89,31.86,31.86,134
20180301|2018-02-13 06:30,13,31.87,31.91,31.86,31.91,141
20180301|2018-02-13 07:00,13,31.91,31.94,31.83,31.84,721
20180301|2018-02-13 07:30,13,31.85,31.85,31.76,31.79,877
20180301|2018-02-13 08:30,13,31.8,31.85,31.64,31.67,7937
20180301|2018-02-13 09:00,13,31.67,31.71,31.6,31.6,4403
20180301|2018-02-13 09:30,13,31.6,31.62,31.46,31.5,6466
20180301|2018-02-13 10:00,13,31.5,31.52,31.4,31.5,5398
20180301|2018-02-13 10:30,13,31.5,31.65,31.5,31.56,5601
20180301|2018-02-13 11:00,13,31.56,31.6,31.54,31.57,2132
20180301|2018-02-13 11:30,13,31.56,31.59,31.5,31.58,2563
20180301|2018-02-13 12:00,13,31.58,31.59,31.5,31.53,1221
20180301|2018-02-13 12:30,13,31.53,31.57,31.51,31.55,1671
20180301|2018-02-13 13:00,13,31.55,31.6,31.51,31.59,3662
20180301|2018-02-13 19:00,14,31.56,31.65,31.56,31.6,1187
20180301|2018-02-13 19:30,14,31.6,31.63,31.57,31.6,306
20180301|2018-02-13 20:00,14,31.6,31.64,31.56,31.63,585
20180301|2018-02-13 20:30,14,31.63,31.64,31.59,31.61,413
20180301|2018-02-13 21:00,14,31.62,31.66,31.61,31.63,240
20180301|2018-02-13 21:30,14,31.63,31.66,31.63,31.66,233
20180301|2018-02-13 22:00,14,31.66,31.69,31.64,31.65,180
20180301|2018-02-13 22:30,14,31.65,31.65,31.64,31.65,38
20180301|2018-02-13 23:00,14,31.66,31.66,31.64,31.64,49
20180301|2018-02-13 23:30,14,31.64,31.65,31.63,31.64,23
20180301|2018-02-14 00:00,14,31.63,31.64,31.59,31.6,428
20180301|2018-02-14 00:30,14,31.6,31.63,31.56,31.63,318
20180301|2018-02-14 01:00,14,31.62,31.64,31.61,31.62,112
20180301|2018-02-14 01:30,14,31.63,31.66,31.6,31.65,270
20180301|2018-02-14 02:00,14,31.64,31.67,31.62,31.66,460
20180301|2018-02-14 02:30,14,31.64,31.72,31.62,31.7,599
20180301|2018-02-14 03:00,14,31.69,31.71,31.67,31.69,278
20180301|2018-02-14 03:30,14,31.68,31.69,31.65,31.66,332
20180301|2018-02-14 04:00,14,31.67,31.67,31.65,31.66,73
20180301|2018-02-14 04:30,14,31.66,31.68,31.64,31.65,333
20180301|2018-02-14 05:00,14,31.66,31.67,31.65,31.67,77
20180301|2018-02-14 05:30,14,31.67,31.69,31.66,31.67,95
20180301|2018-02-14 06:00,14,31.67,31.68,31.66,31.66,71
20180301|2018-02-14 06:30,14,31.67,31.67,31.65,31.65,118
20180301|2018-02-14 07:00,14,31.65,31.69,31.63,31.66,534
20180301|2018-02-14 07:30,14,31.66,31.67,31.63,31.66,367
20180301|2018-02-14 08:30,14,31.7,31.7,31.44,31.44,6470
20180301|2018-02-14 09:00,14,31.45,31.52,31.42,31.5,3335
20180301|2018-02-14 09:30,14,31.5,31.52,31.42,31.46,2403
20180301|2018-02-14 10:00,14,31.46,31.51,31.44,31.46,2563
20180301|2018-02-14 10:30,14,31.47,31.62,31.45,31.55,3219
20180301|2018-02-14 11:00,14,31.56,31.72,31.49,31.69,3670
20180301|2018-02-14 11:30,14,31.69,31.76,31.65,31.75,2220
20180301|2018-02-14 12:00,14,31.75,31.82,31.74,31.78,3927
20180301|2018-02-14 12:30,14,31.78,31.79,31.71,31.74,1737
20180301|2018-02-14 13:00,14,31.75,31.86,31.66,31.78,3764
20180301|2018-02-14 19:00,15,31.8,31.92,31.8,31.85,982
20180301|2018-02-14 19:30,15,31.85,31.86,31.78,31.8,269
20180301|2018-02-14 20:00,15,31.8,31.85,31.79,31.81,389
20180301|2018-02-14 20:30,15,31.81,31.84,31.79,31.82,268
20180301|2018-02-14 21:00,15,31.83,31.85,31.81,31.83,186
20180301|2018-02-14 21:30,15,31.83,31.87,31.83,31.84,95
20180301|2018-02-14 22:00,15,31.85,31.86,31.83,31.84,23
20180301|2018-02-14 22:30,15,31.84,31.85,31.83,31.84,34
20180301|2018-02-14 23:00,15,31.83,31.83,31.82,31.82,17
20180301|2018-02-14 23:30,15,31.83,31.86,31.83,31.85,68
20180301|2018-02-15 00:00,15,31.86,31.97,31.86,31.94,447
20180301|2018-02-15 00:30,15,31.94,31.94,31.9,31.9,109
20180301|2018-02-15 01:00,15,31.9,31.91,31.88,31.9,173
20180301|2018-02-15 01:30,15,31.9,31.93,31.88,31.9,162
20180301|2018-02-15 02:00,15,31.91,31.97,31.91,31.94,371
20180301|2018-02-15 02:30,15,31.94,31.94,31.85,31.86,231
20180301|2018-02-15 03:00,15,31.86,31.86,31.81,31.83,309
20180301|2018-02-15 03:30,15,31.83,31.89,31.82,31.87,273
20180301|2018-02-15 04:00,15,31.88,31.9,31.88,31.88,61
20180301|2018-02-15 04:30,15,31.89,31.9,31.87,31.87,69
20180301|2018-02-15 05:00,15,31.88,31.89,31.87,31.89,187
20180301|2018-02-15 05:30,15,31.9,31.9,31.86,31.87,162
20180301|2018-02-15 06:00,15,31.88,31.89,31.85,31.86,253
20180301|2018-02-15 06:30,15,31.87,31.88,31.85,31.85,262
20180301|2018-02-15 07:00,15,31.86,31.87,31.79,31.79,285
20180301|2018-02-15 07:30,15,31.8,31.83,31.79,31.8,125
20180301|2018-02-15 08:30,15,31.8,31.8,31.67,31.78,4206
20180301|2018-02-15 09:00,15,31.78,31.85,31.74,31.76,2167
20180301|2018-02-15 09:30,15,31.76,31.81,31.74,31.74,3423
20180301|2018-02-15 10:00,15,31.74,31.85,31.72,31.81,1901
20180301|2018-02-15 10:30,15,31.81,31.82,31.69,31.69,2289
20180301|2018-02-15 11:00,15,31.69,31.8,31.6,31.77,3907
20180301|2018-02-15 11:30,15,31.76,31.83,31.72,31.83,1317
20180301|2018-02-15 12:00,15,31.83,31.84,31.77,31.81,1479
20180301|2018-02-15 12:30,15,31.79,31.81,31.71,31.75,1784
20180301|2018-02-15 13:00,15,31.75,31.77,31.66,31.69,2473
20180301|2018-02-15 19:00,16,31.78,31.84,31.61,31.61,554
20180301|2018-02-15 19:30,16,31.62,31.65,31.61,31.62,164
20180301|2018-02-15 20:00,16,31.63,31.66,31.63,31.65,87
20180301|2018-02-15 20:30,16,31.64,31.67,31.62,31.65,93
20180301|2018-02-15 21:00,16,31.64,31.66,31.64,31.65,53
20180301|2018-02-15 21:30,16,31.65,31.68,31.65,31.67,41
20180301|2018-02-15 22:00,16,31.67,31.68,31.67,31.67,32
20180301|2018-02-15 22:30,16,31.66,31.67,31.66,31.67,12
20180301|2018-02-15 23:00,16,31.66,31.72,31.63,31.72,94
20180301|2018-02-15 23:30,16,31.73,31.74,31.71,31.72,57
20180301|2018-02-16 00:00,16,31.71,31.71,31.71,31.71,3
20180301|2018-02-16 00:30,16,31.71,31.71,31.7,31.71,17
20180301|2018-02-16 01:00,16,31.71,31.72,31.71,31.72,9
20180301|2018-02-16 01:30,16,31.74,31.75,31.71,31.73,77
20180301|2018-02-16 02:00,16,31.72,31.75,31.7,31.7,154
20180301|2018-02-16 02:30,16,31.7,31.71,31.66,31.67,259
20180301|2018-02-16 03:00,16,31.67,31.68,31.66,31.68,37
20180301|2018-02-16 03:30,16,31.67,31.68,31.66,31.67,80
20180301|2018-02-16 04:00,16,31.66,31.68,31.64,31.67,167
20180301|2018-02-16 04:30,16,31.67,31.67,31.64,31.67,341
20180301|2018-02-16 05:00,16,31.67,31.67,31.65,31.65,76
20180301|2018-02-16 05:30,16,31.65,31.69,31.65,31.67,168
20180301|2018-02-16 06:00,16,31.67,31.7,31.65,31.65,455
20180301|2018-02-16 06:30,16,31.66,31.69,31.65,31.68,248
20180301|2018-02-16 07:00,16,31.69,31.72,31.66,31.66,312
20180301|2018-02-16 07:30,16,31.66,31.69,31.64,31.68,281
20180301|2018-02-16 08:30,16,31.65,31.67,31.52,31.57,3146
20180301|2018-02-16 09:00,16,31.57,31.61,31.48,31.55,3233
20180301|2018-02-16 09:30,16,31.55,31.62,31.51,31.6,3597
20180301|2018-02-16 10:00,16,31.6,31.64,31.53,31.6,2100
20180301|2018-02-16 10:30,16,31.6,31.63,31.55,31.56,963
20180301|2018-02-16 11:00,16,31.56,31.59,31.52,31.56,1696
20180301|2018-02-16 11:30,16,31.57,31.61,31.54,31.58,773
20180301|2018-02-16 12:00,16,31.58,31.65,31.56,31.58,858
20180301|2018-02-16 12:30,16,31.58,31.58,31.52,31.57,1457
20180301|2018-02-16 13:00,16,31.57,31.59,31.49,31.49,1901
20180301|2018-02-19 19:00,20,31.64,31.79,31.54,31.68,1817
20180301|2018-02-19 19:30,20,31.67,31.68,31.61,31.63,230
20180301|2018-02-19 20:00,20,31.62,31.65,31.52,31.65,488
20180301|2018-02-19 20:30,20,31.66,31.81,31.64,31.79,568
20180301|2018-02-19 21:00,20,31.78,31.79,31.76,31.78,52
20180301|2018-02-19 21:30,20,31.78,31.79,31.77,31.77,86
20180301|2018-02-19 22:00,20,31.78,31.78,31.71,31.72,116
20180301|2018-02-19 22:30,20,31.73,31.74,31.72,31.73,25
20180301|2018-02-19 23:00,20,31.74,31.75,31.74,31.74,70
20180301|2018-02-19 23:30,20,31.73,31.75,31.73,31.74,74
20180301|2018-02-20 00:00,20,31.74,31.74,31.73,31.73,49
20180301|2018-02-20 00:30,20,31.73,31.73,31.71,31.72,55
20180301|2018-02-20 01:00,20,31.72,31.75,31.72,31.72,87
20180301|2018-02-20 01:30,20,31.72,31.72,31.63,31.63,183
20180301|2018-02-20 02:00,20,31.63,31.64,31.6,31.63,156
20180301|2018-02-20 02:30,20,31.64,31.66,31.63,31.65,70
20180301|2018-02-20 03:00,20,31.65,31.65,31.64,31.64,239
20180301|2018-02-20 03:30,20,31.64,31.67,31.59,31.66,638
20180301|2018-02-20 04:00,20,31.67,31.67,31.63,31.64,147
20180301|2018-02-20 04:30,20,31.64,31.67,31.64,31.64,294
20180301|2018-02-20 05:00,20,31.64,31.64,31.6,31.6,288
20180301|2018-02-20 05:30,20,31.6,31.63,31.59,31.6,291
20180301|2018-02-20 06:00,20,31.6,31.62,31.55,31.55,190
20180301|2018-02-20 06:30,20,31.55,31.57,31.54,31.54,272
20180301|2018-02-20 07:00,20,31.54,31.57,31.52,31.52,578
20180301|2018-02-20 07:30,20,31.52,31.55,31.51,31.52,223
20180301|2018-02-20 08:30,20,31.51,31.73,31.42,31.7,3032
20180301|2018-02-20 09:00,20,31.69,31.71,31.6,31.65,1630
20180301|2018-02-20 09:30,20,31.66,31.79,31.66,31.78,1905
20180301|2018-02-20 10:00,20,31.78,31.8,31.67,31.7,1751
20180301|2018-02-20 10:30,20,31.69,31.8,31.67,31.7,1581
20180301|2018-02-20 11:00,20,31.7,31.73,31.63,31.71,1592
20180301|2018-02-20 11:30,20,31.7,31.72,31.65,31.68,732
20180301|2018-02-20 12:00,20,31.67,31.7,31.64,31.69,710
20180301|2018-02-20 12:30,20,31.69,31.78,31.65,31.76,1341
20180301|2018-02-20 13:00,20,31.77,31.89,31.75,31.85,2887
20180301|2018-02-20 19:00,21,31.85,31.94,31.84,31.89,514
20180301|2018-02-20 19:30,21,31.88,31.89,31.86,31.86,53
20180301|2018-02-20 20:00,21,31.86,31.87,31.84,31.84,41
20180301|2018-02-20 20:30,21,31.84,31.84,31.8,31.82,121
20180301|2018-02-20 21:00,21,31.82,31.85,31.75,31.78,369
20180301|2018-02-20 21:30,21,31.8,31.81,31.78,31.78,69
20180301|2018-02-20 22:00,21,31.77,31.78,31.74,31.78,27
20180301|2018-02-20 22:30,21,31.78,31.78,31.74,31.75,62
20180301|2018-02-20 23:00,21,31.74,31.77,31.74,31.77,30
20180301|2018-02-20 23:30,21,31.76,31.76,31.75,31.75,18
20180301|2018-02-21 00:00,21,31.75,31.75,31.73,31.75,71
20180301|2018-02-21 00:30,21,31.75,31.76,31.75,31.76,5
20180301|2018-02-21 01:00,21,31.78,31.81,31.78,31.81,80
20180301|2018-02-21 01:30,21,31.81,31.85,31.81,31.84,51
20180301|2018-02-21 02:00,21,31.85,31.85,31.84,31.85,84
20180301|2018-02-21 02:30,21,31.85,31.89,31.85,31.87,118
20180301|2018-02-21 03:00,21,31.87,31.87,31.84,31.86,122
20180301|2018-02-21 03:30,21,31.86,31.88,31.85,31.88,108
20180301|2018-02-21 04:00,21,31.87,31.91,31.86,31.89,75
20180301|2018-02-21 04:30,21,31.88,31.88,31.85,31.87,81
20180301|2018-02-21 05:00,21,31.87,31.87,31.86,31.86,38
20180301|2018-02-21 05:30,21,31.86,31.87,31.86,31.87,8
20180301|2018-02-21 06:00,21,31.87,31.88,31.86,31.86,58
20180301|2018-02-21 06:30,21,31.86,31.89,31.84,31.88,85
20180301|2018-02-21 07:00,21,31.88,31.89,31.86,31.89,104
20180301|2018-02-21 07:30,21,31.89,31.89,31.86,31.86,83
20180301|2018-02-21 08:30,21,31.86,32.16,31.8,32.12,4442
20180301|2018-02-21 09:00,21,32.11,32.2,32.05,32.18,3068
20180301|2018-02-21 09:30,21,32.18,32.23,32.12,32.22,1904
20180301|2018-02-21 10:00,21,32.22,32.23,32.12,32.17,1390
20180301|2018-02-21 10:30,21,32.17,32.21,32.09,32.12,1725
20180301|2018-02-21 11:00,21,32.12,32.26,32.11,32.25,1622
20180301|2018-02-21 11:30,21,32.26,32.26,32.19,32.2,785
20180301|2018-02-21 12:00,21,32.2,32.2,32.13,32.17,940
20180301|2018-02-21 12:30,21,32.18,32.18,32.1,32.12,831
20180301|2018-02-21 13:00,21,32.13,32.16,32,32.02,3676
20180301|2018-02-21 19:00,22,32.09,32.09,31.99,32.06,406
20180301|2018-02-21 19:30,22,32.06,32.08,32.04,32.05,76
20180301|2018-02-21 20:00,22,32.05,32.08,32.05,32.08,22
20180301|2018-02-21 20:30,22,32.06,32.08,32.03,32.03,20
20180301|2018-02-21 21:00,22,32.04,32.06,32.04,32.06,29
20180301|2018-02-21 21:30,22,32.07,32.07,32.06,32.07,5
20180301|2018-02-21 22:00,22,32.05,32.05,32.05,32.05,8
20180301|2018-02-21 22:30,22,32.05,32.05,32.04,32.04,37
20180301|2018-02-21 23:00,22,32.06,32.07,32.06,32.07,6
20180301|2018-02-21 23:30,22,32.06,32.06,32.01,32.02,44
20180301|2018-02-22 00:00,22,32.02,32.02,31.99,31.99,29
20180301|2018-02-22 00:30,22,32,32.01,32,32,23
20180301|2018-02-22 01:00,22,32,32,32,32,5
20180301|2018-02-22 01:30,22,32,32.02,32,32.02,130
20180301|2018-02-22 02:00,22,32,32,31.94,31.95,79
20180301|2018-02-22 02:30,22,31.94,31.95,31.94,31.94,132
20180301|2018-02-22 03:00,22,31.93,31.97,31.92,31.97,40
20180301|2018-02-22 03:30,22,31.97,31.99,31.95,31.97,24
20180301|2018-02-22 04:00,22,31.97,31.98,31.96,31.98,29
20180301|2018-02-22 04:30,22,31.98,31.99,31.97,31.97,13
20180301|2018-02-22 05:00,22,31.98,31.99,31.98,31.99,20
20180301|2018-02-22 05:30,22,31.98,32,31.98,31.99,39
20180301|2018-02-22 06:00,22,31.99,31.99,31.98,31.98,135
20180301|2018-02-22 06:30,22,31.98,31.98,31.95,31.96,78
20180301|2018-02-22 07:00,22,31.97,31.98,31.96,31.97,90
20180301|2018-02-22 07:30,22,31.96,31.97,31.95,31.95,45
20180301|2018-02-22 08:30,22,31.97,31.99,31.9,31.97,1512
20180301|2018-02-22 09:00,22,31.97,32.08,31.97,32,1449
20180301|2018-02-22 09:30,22,32,32.04,32,32.04,480
20180301|2018-02-22 10:00,22,32.04,32.09,32.04,32.06,499
20180301|2018-02-22 10:30,22,32.06,32.06,32,32.05,554
20180301|2018-02-22 11:00,22,32.05,32.17,32.05,32.12,1439
20180301|2018-02-22 11:30,22,32.12,32.14,32.09,32.12,420
20180301|2018-02-22 12:00,22,32.11,32.18,32.11,32.15,648
20180301|2018-02-22 12:30,22,32.15,32.17,32.14,32.15,264
20180301|2018-02-22 13:00,22,32.15,32.15,32.02,32.04,1877
20180301|2018-02-22 19:00,23,32.1,32.21,32.05,32.19,409
20180301|2018-02-22 19:30,23,32.21,32.27,32.17,32.27,171
20180301|2018-02-22 20:00,23,32.27,32.27,32.23,32.23,61
20180301|2018-02-22 20:30,23,32.23,32.24,32.21,32.24,23
20180301|2018-02-22 21:00,23,32.24,32.27,32.24,32.26,76
20180301|2018-02-22 21:30,23,32.27,32.27,32.23,32.24,149
20180301|2018-02-22 22:00,23,32.25,32.25,32.24,32.24,44
20180301|2018-02-22 22:30,23,32.25,32.25,32.23,32.24,45
20180301|2018-02-22 23:00,23,32.23,32.25,32.23,32.24,30
20180301|2018-02-22 23:30,23,32.25,32.26,32.23,32.23,138
20180301|2018-02-23 00:00,23,32.23,32.26,32.23,32.24,19
20180301|2018-02-23 00:30,23,32.26,32.28,32.26,32.28,266
20180301|2018-02-23 01:00,23,32.29,32.29,32.27,32.28,64
20180301|2018-02-23 01:30,23,32.27,32.29,32.26,32.26,37
20180301|2018-02-23 02:00,23,32.25,32.25,32.23,32.23,50
20180301|2018-02-23 02:30,23,32.23,32.25,32.23,32.24,203
20180301|2018-02-23 03:00,23,32.23,32.23,32.17,32.19,186
20180301|2018-02-23 03:30,23,32.17,32.2,32.16,32.18,55
20180301|2018-02-23 04:00,23,32.16,32.21,32.15,32.18,73
20180301|2018-02-23 04:30,23,32.17,32.18,32.16,32.18,63
20180301|2018-02-23 05:00,23,32.18,32.19,32.15,32.17,77
20180301|2018-02-23 05:30,23,32.18,32.2,32.17,32.19,109
20180301|2018-02-23 06:00,23,32.2,32.2,32.17,32.19,50
20180301|2018-02-23 06:30,23,32.2,32.21,32.18,32.19,116
20180301|2018-02-23 07:00,23,32.2,32.3,32.2,32.29,620
20180301|2018-02-23 07:30,23,32.28,32.31,32.26,32.26,200
20180301|2018-02-23 08:30,23,32.27,32.27,32.14,32.18,1158
20180301|2018-02-23 09:00,23,32.18,32.21,32.13,32.21,545
20180301|2018-02-23 09:30,23,32.2,32.3,32.18,32.25,1164
20180301|2018-02-23 10:00,23,32.27,32.34,32.23,32.34,727
20180301|2018-02-23 10:30,23,32.33,32.38,32.27,32.36,991
20180301|2018-02-23 11:00,23,32.36,32.46,32.33,32.44,1393
20180301|2018-02-23 11:30,23,32.45,32.55,32.37,32.4,3753
20180301|2018-02-23 12:00,23,32.38,32.45,32.36,32.45,621
20180301|2018-02-23 12:30,23,32.45,32.45,32.37,32.38,874
20180301|2018-02-23 13:00,23,32.37,32.38,32.27,32.28,2136
20180301|2018-02-25 19:00,26,32.36,32.51,32.36,32.51,581
20180301|2018-02-25 19:30,26,32.49,32.51,32.48,32.48,103
20180301|2018-02-25 20:00,26,32.49,32.51,32.48,32.51,233
20180301|2018-02-25 20:30,26,32.51,32.53,32.5,32.52,237
20180301|2018-02-25 21:00,26,32.53,32.53,32.52,32.53,72
20180301|2018-02-25 21:30,26,32.53,32.54,32.53,32.54,3
20180301|2018-02-25 22:00,26,32.53,32.53,32.53,32.53,15
20180301|2018-02-25 22:30,26,32.53,32.53,32.53,32.53,3
20180301|2018-02-25 23:00,26,32.53,32.53,32.53,32.53,22
20180301|2018-02-25 23:30,26,32.52,32.53,32.52,32.53,10
20180301|2018-02-26 00:00,26,32.52,32.55,32.52,32.54,45
20180301|2018-02-26 00:30,26,32.54,32.55,32.53,32.55,9
20180301|2018-02-26 01:00,26,32.55,32.55,32.53,32.54,125
20180301|2018-02-26 01:30,26,32.53,32.53,32.49,32.51,78
20180301|2018-02-26 02:00,26,32.53,32.61,32.52,32.6,325
20180301|2018-02-26 02:30,26,32.6,32.6,32.56,32.56,19
20180301|2018-02-26 03:00,26,32.53,32.54,32.49,32.54,26
20180301|2018-02-26 03:30,26,32.54,32.62,32.54,32.62,53
20180301|2018-02-26 04:00,26,32.6,32.6,32.55,32.55,11
20180301|2018-02-26 04:30,26,32.54,32.55,32.53,32.54,122
20180301|2018-02-26 05:00,26,32.53,32.53,32.49,32.49,65
20180301|2018-02-26 05:30,26,32.48,32.48,32.44,32.45,61
20180301|2018-02-26 06:00,26,32.47,32.52,32.47,32.52,46
20180301|2018-02-26 06:30,26,32.52,32.58,32.52,32.55,46
20180301|2018-02-26 07:00,26,32.58,32.59,32.52,32.53,63
20180301|2018-02-26 07:30,26,32.5,32.5,32.48,32.48,20
20180301|2018-02-26 08:30,26,32.47,32.66,32.4,32.64,1319
20180301|2018-02-26 09:00,26,32.63,32.72,32.62,32.64,441
20180301|2018-02-26 09:30,26,32.63,32.68,32.62,32.65,144
20180301|2018-02-26 10:00,26,32.64,32.69,32.61,32.62,321
20180301|2018-02-26 10:30,26,32.63,32.7,32.62,32.67,503
20180301|2018-02-26 11:00,26,32.67,32.67,32.62,32.67,582
20180301|2018-02-26 11:30,26,32.67,32.67,32.58,32.65,268
20180301|2018-02-26 12:00,26,32.66,32.7,32.63,32.68,328
20180301|2018-02-26 12:30,26,32.69,32.69,32.56,32.6,944
20180301|2018-02-26 13:00,26,32.62,32.64,32.56,32.56,642
20180301|2018-02-26 19:00,27,32.62,32.65,32.56,32.59,57
20180301|2018-02-26 19:30,27,32.58,32.59,32.56,32.59,38
20180301|2018-02-26 20:00,27,32.59,32.6,32.57,32.58,17
20180301|2018-02-26 20:30,27,32.6,32.6,32.6,32.6,8
20180301|2018-02-26 21:30,27,32.6,32.6,32.6,32.6,2
20180301|2018-02-26 23:00,27,32.59,32.6,32.59,32.59,29
20180301|2018-02-26 23:30,27,32.59,32.59,32.59,32.59,5
20180301|2018-02-27 00:30,27,32.58,32.59,32.58,32.59,14
20180301|2018-02-27 01:00,27,32.6,32.62,32.6,32.62,52
20180301|2018-02-27 01:30,27,32.61,32.62,32.61,32.61,25
20180301|2018-02-27 02:00,27,32.59,32.59,32.54,32.57,14
20180301|2018-02-27 02:30,27,32.54,32.54,32.49,32.53,48
20180301|2018-02-27 03:00,27,32.52,32.52,32.47,32.47,23
20180301|2018-02-27 03:30,27,32.46,32.46,32.45,32.46,23
20180301|2018-02-27 04:00,27,32.46,32.48,32.46,32.48,43
20180301|2018-02-27 04:30,27,32.45,32.45,32.45,32.45,1
20180301|2018-02-27 05:00,27,32.49,32.5,32.44,32.44,32
20180301|2018-02-27 05:30,27,32.48,32.48,32.46,32.48,22
20180301|2018-02-27 06:00,27,32.48,32.49,32.46,32.46,66
20180301|2018-02-27 06:30,27,32.46,32.47,32.46,32.46,38
20180301|2018-02-27 07:00,27,32.46,32.47,32.38,32.38,165
20180301|2018-02-27 07:30,27,32.39,32.43,32.37,32.37,231
20180301|2018-02-27 08:30,27,32.37,32.42,32.17,32.33,1065
20180301|2018-02-27 09:00,27,32.33,32.38,32.18,32.35,628
20180301|2018-02-27 09:30,27,32.34,32.34,32.24,32.27,352
20180301|2018-02-27 10:00,27,32.27,32.38,32.24,32.37,703
20180301|2018-02-27 10:30,27,32.39,32.44,32.31,32.38,352
20180301|2018-02-27 11:00,27,32.37,32.4,32.35,32.37,243
20180301|2018-02-27 11:30,27,32.37,32.42,32.34,32.41,194
20180301|2018-02-27 12:00,27,32.41,32.52,32.41,32.46,204
20180301|2018-02-27 12:30,27,32.46,32.51,32.39,32.39,179
20180301|2018-02-27 13:00,27,32.4,32.4,32.14,32.22,302
20180301|2018-02-27 19:00,28,32.22,32.22,32.16,32.16,27
20180301|2018-02-27 19:30,28,32.14,32.14,32.11,32.11,2
20180301|2018-02-27 20:00,28,32.19,32.19,32.19,32.19,1
20180301|2018-02-27 20:30,28,32.25,32.32,32.25,32.32,221
20180301|2018-02-27 23:30,28,32.25,32.25,32.25,32.25,1
20180301|2018-02-28 00:30,28,32.23,32.23,32.23,32.23,11
20180301|2018-02-28 03:30,28,32.3,32.3,32.3,32.3,1
20180301|2018-02-28 06:30,28,32.25,32.26,32.25,32.26,4
20180301|2018-02-28 07:30,28,32.28,32.28,32.28,32.28,2
20180301|2018-02-28 08:30,28,32.28,32.4,32.25,32.33,144
20180301|2018-02-28 09:00,28,32.35,32.38,32.3,32.3,158
20180301|2018-02-28 09:30,28,32.28,32.38,32.28,32.36,88
20180301|2018-02-28 10:00,28,32.37,32.37,32.17,32.17,18
20180301|2018-02-28 10:30,28,32.17,32.17,32.11,32.14,54
20180301|2018-02-28 11:00,28,32.15,32.15,32.11,32.13,18
20180301|2018-02-28 11:30,28,32.14,32.14,32.1,32.12,83
20180301|2018-02-28 12:00,28,32.11,32.14,32.11,32.14,7
20180301|2018-02-28 12:30,28,32.13,32.13,32.06,32.06,17
20180301|2018-02-28 13:00,28,31.99,32.02,31.94,31.96,111
20180301|2018-02-28 19:00,1,32.04,32.04,31.89,31.89,96
20180301|2018-02-28 21:30,1,32.1,32.14,32.1,32.14,158
20180301|2018-03-01 00:00,1,32.08,32.08,32.08,32.08,5
20180301|2018-03-01 00:30,1,32.1,32.1,32.1,32.1,5
20180301|2018-03-01 02:00,1,32.02,32.02,32.02,32.02,1
20180301|2018-03-01 02:30,1,31.97,31.98,31.97,31.98,6
20180301|2018-03-01 03:30,1,32,32,32,32,2
20180301|2018-03-01 04:00,1,31.94,31.94,31.94,31.94,1
20180301|2018-03-01 05:30,1,31.9,31.9,31.88,31.88,10
20180301|2018-03-01 06:00,1,31.79,31.79,31.77,31.77,55
20180301|2018-03-01 07:30,1,31.81,31.81,31.81,31.81,1
20180301|2018-03-01 08:30,1,31.79,31.83,31.66,31.81,71
20180301|2018-03-01 09:00,1,31.83,31.86,31.83,31.86,2
20180301|2018-03-01 09:30,1,31.85,31.95,31.85,31.95,4
20180301|2018-03-01 10:30,1,31.89,31.96,31.87,31.96,48
20180301|2018-03-01 11:00,1,32,32,32,32,9
20180301|2018-03-01 11:30,1,31.94,32,31.94,32,20
20180301|2018-03-01 12:00,1,32.08,32.15,32.08,32.14,130
20180301|2018-03-01 12:30,1,32.25,32.3,32.11,32.11,59
20180301|2018-03-01 13:00,1,32.19,32.21,32.19,32.21,15
20180301|2018-03-01 19:00,2,32.09,32.09,32.05,32.05,115
20180301|2018-03-01 20:00,2,32.59,32.63,32.56,32.56,57
20180301|2018-03-02 00:00,2,32.55,32.59,32.51,32.51,8
20180301|2018-03-02 01:00,2,32.45,32.48,32.45,32.48,27
20180301|2018-03-02 05:00,2,32.36,32.36,32.32,32.36,3
20180301|2018-03-02 07:30,2,32.34,32.34,32.34,32.34,1
20180301|2018-03-02 08:30,2,32.3,32.43,32.21,32.21,8
20180301|2018-03-02 09:00,2,32.17,32.18,32.17,32.18,2
20180301|2018-03-02 09:30,2,32.35,32.35,32.35,32.35,2
20180301|2018-03-02 11:00,2,32.3,32.3,32.3,32.3,1
20180301|2018-03-02 12:00,2,32.27,32.27,32.27,32.27,3
20180301|2018-03-04 19:00,5,32.15,32.15,32.12,32.12,50
20180301|2018-03-05 07:00,5,32.2,32.2,32.2,32.2,1
20180301|2018-03-05 08:30,5,32.2,32.2,32.2,32.2,88
20180301|2018-03-05 09:00,5,32.18,32.18,32.18,32.18,1
20180301|2018-03-05 09:30,5,32.25,32.25,32.25,32.25,3
20180301|2018-03-05 10:00,5,32.25,32.25,32.25,32.25,16
20180301|2018-03-05 10:30,5,32.2,32.2,32.2,32.2,1
20180301|2018-03-05 11:00,5,32.17,32.17,32.13,32.13,2
20180301|2018-03-05 12:30,5,32.03,32.03,31.97,32,16
20180301|2018-03-05 13:00,5,32,32,32,32,16
20180301|2018-03-06 07:30,6,32.26,32.26,32.2,32.2,5
20180301|2018-03-06 08:30,6,32.2,32.2,32.2,32.2,1
20180301|2018-03-06 09:00,6,32.17,32.17,32.12,32.12,4
20180301|2018-03-06 09:30,6,32.1,32.1,32.1,32.1,1
20180301|2018-03-06 10:00,6,32.06,32.06,32.06,32.06,1
20180301|2018-03-06 11:00,6,32.12,32.12,32.12,32.12,3
20180301|2018-03-06 12:00,6,32.31,32.31,32.31,32.31,2
20180301|2018-03-07 02:00,7,32.19,32.19,32.19,32.19,1
20180301|2018-03-07 08:30,7,32.01,32.03,31.99,32.03,4
20180301|2018-03-07 09:00,7,32.09,32.09,32.09,32.09,1
20180301|2018-03-07 10:00,7,31.96,32,31.93,32,96
20180301|2018-03-07 12:00,7,31.95,31.95,31.95,31.95,1
20180301|2018-03-07 13:00,7,31.92,31.92,31.88,31.88,4
20180301|2018-03-08 08:30,8,31.81,31.86,31.77,31.86,9
20180301|2018-03-08 10:00,8,31.76,31.76,31.76,31.76,5
20180301|2018-03-08 12:30,8,31.72,31.73,31.72,31.73,4
20180301|2018-03-09 08:30,9,31.47,31.53,31.4,31.4,4
20180301|2018-03-09 09:00,9,31.41,31.43,31.41,31.43,3
20180301|2018-03-09 10:00,9,31.32,31.32,31.28,31.28,3
20180301|2018-03-09 11:00,9,31.46,31.46,31.45,31.45,2
20180301|2018-03-12 09:30,12,31.42,31.42,31.42,31.42,1
20180301|2018-03-12 11:00,12,31.43,31.43,31.43,31.43,1
20180501|2017-09-29 06:00,29,33.38,33.39,33.36,33.37,52
20180501|2017-09-29 06:30,29,33.39,33.39,33.39,33.39,6
20180501|2017-09-29 07:00,29,33.39,33.42,33.36,33.42,13
20180501|2017-09-29 07:30,29,33.44,33.47,33.44,33.45,14
20180501|2017-09-29 08:30,29,33.49,33.54,33.37,33.45,49
20180501|2017-09-29 09:00,29,33.43,33.48,33.43,33.48,17
20180501|2017-09-29 09:30,29,33.47,33.47,33.43,33.43,49
20180501|2017-09-29 10:00,29,33.44,33.44,33.31,33.33,109
20180501|2017-09-29 10:30,29,33.32,33.34,33.3,33.33,114
20180501|2017-09-29 11:00,29,33.32,33.81,33.31,33.61,1194
20180501|2017-09-29 11:30,29,33.59,33.74,33.59,33.65,33
20180501|2017-09-29 12:00,29,33.69,33.74,33.66,33.72,15
20180501|2017-09-29 12:30,29,33.68,33.68,33.58,33.6,21
20180501|2017-09-29 13:00,29,33.62,33.62,33.41,33.45,430
20180501|2017-10-01 19:00,2,33.49,33.49,33.46,33.46,95
20180501|2017-10-01 21:30,2,33.37,33.37,33.34,33.36,4
20180501|2017-10-01 22:00,2,33.34,33.35,33.34,33.35,4
20180501|2017-10-01 23:00,2,33.36,33.36,33.36,33.36,1
20180501|2017-10-02 01:00,2,33.36,33.37,33.36,33.36,4
20180501|2017-10-02 01:30,2,33.34,33.34,33.34,33.34,2
20180501|2017-10-02 02:00,2,33.33,33.35,33.3,33.3,6
20180501|2017-10-02 02:30,2,33.27,33.28,33.25,33.27,8
20180501|2017-10-02 03:00,2,33.25,33.25,33.22,33.22,22
20180501|2017-10-02 03:30,2,33.24,33.24,33.24,33.24,1
20180501|2017-10-02 04:00,2,33.21,33.21,33.2,33.2,10
20180501|2017-10-02 04:30,2,33.21,33.25,33.21,33.25,25
20180501|2017-10-02 05:00,2,33.24,33.25,33.22,33.22,6
20180501|2017-10-02 05:30,2,33.24,33.25,33.24,33.25,2
20180501|2017-10-02 06:00,2,33.26,33.28,33.26,33.28,29
20180501|2017-10-02 06:30,2,33.28,33.28,33.28,33.28,7
20180501|2017-10-02 07:00,2,33.28,33.29,33.28,33.29,20
20180501|2017-10-02 07:30,2,33.26,33.26,33.26,33.26,1
20180501|2017-10-02 08:30,2,33.25,33.28,33.13,33.16,184
20180501|2017-10-02 09:00,2,33.13,33.13,33.02,33.06,281
20180501|2017-10-02 09:30,2,33.05,33.1,33,33.07,186
20180501|2017-10-02 10:00,2,33.03,33.04,32.98,33.02,190
20180501|2017-10-02 10:30,2,33.01,33.01,32.95,32.96,47
20180501|2017-10-02 11:00,2,32.96,33.16,32.96,33.13,66
20180501|2017-10-02 11:30,2,33.12,33.16,33.05,33.11,67
20180501|2017-10-02 12:00,2,33.1,33.14,33.07,33.07,19
20180501|2017-10-02 12:30,2,33.05,33.13,33.03,33.11,43
20180501|2017-10-02 13:00,2,33.12,33.2,33.05,33.15,137
20180501|2017-10-02 19:00,3,33.18,33.19,33.05,33.05,68
20180501|2017-10-02 19:30,3,33.04,33.08,33.04,33.07,7
20180501|2017-10-02 20:00,3,33.06,33.06,33.03,33.03,7
20180501|2017-10-02 20:30,3,33.04,33.04,33.04,33.04,1
20180501|2017-10-02 21:30,3,33.05,33.07,33.05,33.07,3
20180501|2017-10-02 22:00,3,33.08,33.11,33.08,33.11,2
20180501|2017-10-02 22:30,3,33.15,33.15,33.15,33.15,1
20180501|2017-10-02 23:00,3,33.19,33.19,33.19,33.19,2
20180501|2017-10-02 23:30,3,33.2,33.2,33.19,33.2,5
20180501|2017-10-03 00:00,3,33.2,33.2,33.19,33.19,3
20180501|2017-10-03 00:30,3,33.19,33.23,33.19,33.23,6
20180501|2017-10-03 01:00,3,33.22,33.22,33.22,33.22,4
20180501|2017-10-03 02:00,3,33.26,33.3,33.25,33.27,31
20180501|2017-10-03 02:30,3,33.25,33.25,33.23,33.23,13
20180501|2017-10-03 03:00,3,33.22,33.22,33.22,33.22,1
20180501|2017-10-03 03:30,3,33.17,33.17,33.17,33.17,1
20180501|2017-10-03 04:00,3,33.22,33.22,33.22,33.22,2
20180501|2017-10-03 04:30,3,33.22,33.36,33.22,33.36,14
20180501|2017-10-03 05:00,3,33.34,33.34,33.28,33.33,56
20180501|2017-10-03 05:30,3,33.3,33.33,33.3,33.31,5
20180501|2017-10-03 06:00,3,33.36,33.37,33.34,33.34,17
20180501|2017-10-03 06:30,3,33.33,33.33,33.33,33.33,1
20180501|2017-10-03 07:00,3,33.3,33.3,33.3,33.3,2
20180501|2017-10-03 07:30,3,33.28,33.28,33.27,33.27,2
20180501|2017-10-03 08:30,3,33.26,33.27,33.11,33.11,72
20180501|2017-10-03 09:00,3,33.1,33.29,33.1,33.28,26
20180501|2017-10-03 09:30,3,33.28,33.28,33.26,33.28,51
20180501|2017-10-03 10:00,3,33.26,33.3,33.25,33.27,128
20180501|2017-10-03 10:30,3,33.25,33.28,33.25,33.27,37
20180501|2017-10-03 11:00,3,33.25,33.25,33.19,33.19,12
20180501|2017-10-03 11:30,3,33.2,33.21,33.17,33.19,64
20180501|2017-10-03 12:00,3,33.2,33.29,33.2,33.28,42
20180501|2017-10-03 12:30,3,33.32,33.32,33.28,33.32,50
20180501|2017-10-03 13:00,3,33.32,33.44,33.32,33.36,454
20180501|2017-10-03 19:00,4,33.39,33.39,33.38,33.38,12
20180501|2017-10-03 21:00,4,33.38,33.38,33.38,33.38,2
20180501|2017-10-03 22:30,4,33.44,33.47,33.44,33.47,44
20180501|2017-10-03 23:00,4,33.46,33.46,33.46,33.46,22
20180501|2017-10-03 23:30,4,33.45,33.45,33.45,33.45,18
20180501|2017-10-04 01:30,4,33.45,33.45,33.45,33.45,2
20180501|2017-10-04 02:00,4,33.45,33.48,33.45,33.48,352
20180501|2017-10-04 02:30,4,33.48,33.54,33.47,33.48,852
20180501|2017-10-04 03:00,4,33.49,33.61,33.48,33.6,518
20180501|2017-10-04 03:30,4,33.6,33.7,33.6,33.66,260
20180501|2017-10-04 04:00,4,33.63,33.68,33.59,33.59,36
20180501|2017-10-04 04:30,4,33.6,33.63,33.58,33.58,52
20180501|2017-10-04 05:00,4,33.68,33.68,33.68,33.68,2
20180501|2017-10-04 05:30,4,33.68,33.75,33.67,33.72,140
20180501|2017-10-04 06:00,4,33.7,33.7,33.69,33.69,8
20180501|2017-10-04 06:30,4,33.71,33.71,33.71,33.71,2
20180501|2017-10-04 07:00,4,33.67,33.72,33.66,33.72,326
20180501|2017-10-04 07:30,4,33.7,33.7,33.69,33.69,8
20180501|2017-10-04 08:30,4,33.65,33.66,33.58,33.6,366
20180501|2017-10-04 09:00,4,33.57,33.58,33.54,33.57,342
20180501|2017-10-04 09:30,4,33.57,33.65,33.56,33.59,587
20180501|2017-10-04 10:00,4,33.59,33.65,33.59,33.62,352
20180501|2017-10-04 10:30,4,33.61,33.67,33.6,33.67,374
20180501|2017-10-04 11:00,4,33.68,33.69,33.65,33.67,190
20180501|2017-10-04 11:30,4,33.66,33.76,33.66,33.75,82
20180501|2017-10-04 12:00,4,33.71,33.8,33.71,33.75,170
20180501|2017-10-04 12:30,4,33.78,33.8,33.76,33.79,40
20180501|2017-10-04 13:00,4,33.75,33.88,33.75,33.86,402
20180501|2017-10-04 19:00,5,33.88,33.91,33.88,33.91,4
20180501|2017-10-04 19:30,5,33.97,33.97,33.97,33.97,2
20180501|2017-10-04 20:30,5,34.05,34.05,34.05,34.05,6
20180501|2017-10-04 21:00,5,34.03,34.03,34.01,34.03,8
20180501|2017-10-04 22:00,5,34.04,34.04,34.04,34.04,6
20180501|2017-10-04 22:30,5,34.06,34.06,34.03,34.03,370
20180501|2017-10-04 23:30,5,34.04,34.04,34.04,34.04,6
20180501|2017-10-05 00:00,5,34.05,34.06,34.05,34.06,12
20180501|2017-10-05 01:00,5,34.04,34.04,34.03,34.04,14
20180501|2017-10-05 01:30,5,34.03,34.03,33.95,33.99,248
20180501|2017-10-05 02:00,5,34.01,34.05,34.01,34.05,10
20180501|2017-10-05 02:30,5,34.07,34.07,34.01,34.01,8
20180501|2017-10-05 03:00,5,34,34,33.99,33.99,40
20180501|2017-10-05 04:00,5,33.95,33.96,33.85,33.88,34
20180501|2017-10-05 04:30,5,33.9,33.92,33.86,33.86,32
20180501|2017-10-05 05:00,5,33.9,33.9,33.9,33.9,12
20180501|2017-10-05 06:00,5,33.92,33.94,33.92,33.94,4
20180501|2017-10-05 06:30,5,33.92,33.92,33.91,33.91,4
20180501|2017-10-05 07:00,5,33.92,33.93,33.91,33.91,8
20180501|2017-10-05 07:30,5,33.89,33.89,33.86,33.86,10
20180501|2017-10-05 08:30,5,33.87,33.94,33.77,33.8,94
20180501|2017-10-05 09:00,5,33.82,33.88,33.82,33.85,58
20180501|2017-10-05 09:30,5,33.78,33.85,33.77,33.77,142
20180501|2017-10-05 10:00,5,33.77,33.8,33.74,33.78,54
20180501|2017-10-05 10:30,5,33.78,33.81,33.69,33.7,1014
20180501|2017-10-05 11:00,5,33.7,33.72,33.56,33.56,120
20180501|2017-10-05 11:30,5,33.56,33.7,33.56,33.69,656
20180501|2017-10-05 12:00,5,33.7,33.73,33.65,33.67,187
20180501|2017-10-05 12:30,5,33.68,33.75,33.66,33.72,62
20180501|2017-10-05 13:00,5,33.72,33.74,33.6,33.6,114
20180501|2017-10-05 19:00,6,33.6,33.62,33.6,33.62,25
20180501|2017-10-05 21:30,6,33.64,33.65,33.64,33.65,7
20180501|2017-10-05 22:00,6,33.67,33.67,33.62,33.62,4
20180501|2017-10-05 23:00,6,33.63,33.63,33.63,33.63,1
20180501|2017-10-05 23:30,6,33.64,33.64,33.64,33.64,1
20180501|2017-10-06 00:30,6,33.62,33.62,33.61,33.61,3
20180501|2017-10-06 01:30,6,33.61,33.61,33.59,33.59,5
20180501|2017-10-06 02:00,6,33.58,33.61,33.56,33.61,15
20180501|2017-10-06 03:00,6,33.62,33.62,33.62,33.62,1
20180501|2017-10-06 04:00,6,33.69,33.69,33.69,33.69,1
20180501|2017-10-06 04:30,6,33.68,33.68,33.68,33.68,2
20180501|2017-10-06 05:00,6,33.68,33.7,33.68,33.7,2
20180501|2017-10-06 05:30,6,33.68,33.68,33.68,33.68,1
20180501|2017-10-06 06:00,6,33.68,33.68,33.68,33.68,1
20180501|2017-10-06 07:00,6,33.76,33.79,33.76,33.78,8
20180501|2017-10-06 07:30,6,33.75,33.76,33.75,33.75,5
20180501|2017-10-06 08:30,6,33.76,33.76,33.56,33.63,214
20180501|2017-10-06 09:00,6,33.62,33.62,33.44,33.44,150
20180501|2017-10-06 09:30,6,33.44,33.53,33.41,33.53,221
20180501|2017-10-06 10:00,6,33.54,33.55,33.4,33.47,51
20180501|2017-10-06 10:30,6,33.47,33.62,33.47,33.57,439
20180501|2017-10-06 11:00,6,33.56,33.63,33.54,33.58,29
20180501|2017-10-06 11:30,6,33.58,33.58,33.54,33.56,51
20180501|2017-10-06 12:00,6,33.57,33.57,33.52,33.53,25
20180501|2017-10-06 12:30,6,33.54,33.54,33.46,33.53,33
20180501|2017-10-06 13:00,6,33.51,33.69,33.46,33.66,288
20180501|2017-10-08 19:00,9,33.73,33.74,33.68,33.68,8
20180501|2017-10-08 20:00,9,33.79,33.83,33.77,33.77,63
20180501|2017-10-08 20:30,9,33.77,33.79,33.76,33.77,49
20180501|2017-10-08 21:00,9,33.77,33.8,33.76,33.78,36
20180501|2017-10-08 21:30,9,33.8,33.82,33.75,33.75,116
20180501|2017-10-08 22:00,9,33.75,33.75,33.74,33.74,30
20180501|2017-10-08 22:30,9,33.74,33.74,33.74,33.74,85
20180501|2017-10-09 00:30,9,33.76,33.78,33.76,33.78,28
20180501|2017-10-09 01:30,9,33.77,33.78,33.76,33.76,12
20180501|2017-10-09 02:00,9,33.73,33.73,33.68,33.68,16
20180501|2017-10-09 02:30,9,33.65,33.65,33.61,33.61,15
20180501|2017-10-09 03:00,9,33.66,33.71,33.66,33.71,3
20180501|2017-10-09 03:30,9,33.71,33.72,33.7,33.72,15
20180501|2017-10-09 04:00,9,33.69,33.78,33.69,33.78,13
20180501|2017-10-09 04:30,9,33.78,33.8,33.73,33.73,32
20180501|2017-10-09 05:00,9,33.73,33.74,33.73,33.74,8
20180501|2017-10-09 06:30,9,33.72,33.73,33.72,33.73,7
20180501|2017-10-09 07:00,9,33.73,33.73,33.71,33.71,18
20180501|2017-10-09 07:30,9,33.71,33.74,33.7,33.74,18
20180501|2017-10-09 08:30,9,33.73,33.8,33.68,33.71,85
20180501|2017-10-09 09:00,9,33.73,33.73,33.63,33.63,32
20180501|2017-10-09 09:30,9,33.72,33.81,33.72,33.81,23
20180501|2017-10-09 10:00,9,33.76,33.78,33.72,33.73,110
20180501|2017-10-09 10:30,9,33.73,33.78,33.73,33.76,42
20180501|2017-10-09 11:00,9,33.77,33.86,33.76,33.85,17
20180501|2017-10-09 11:30,9,33.86,33.9,33.86,33.89,12
20180501|2017-10-09 12:00,9,33.89,33.93,33.86,33.92,25
20180501|2017-10-09 12:30,9,33.92,33.92,33.84,33.87,28
20180501|2017-10-09 13:00,9,33.88,33.91,33.78,33.83,122
20180501|2017-10-09 19:30,10,33.83,33.83,33.83,33.83,1
20180501|2017-10-09 20:00,10,33.81,33.84,33.81,33.84,39
20180501|2017-10-09 20:30,10,33.84,33.86,33.84,33.86,15
20180501|2017-10-09 21:30,10,33.8,33.8,33.8,33.8,2
20180501|2017-10-09 23:30,10,33.79,33.79,33.75,33.75,10
20180501|2017-10-10 00:00,10,33.76,33.79,33.76,33.79,14
20180501|2017-10-10 00:30,10,33.82,33.82,33.82,33.82,4
20180501|2017-10-10 01:00,10,33.79,33.83,33.79,33.83,9
20180501|2017-10-10 01:30,10,33.79,33.8,33.77,33.77,54
20180501|2017-10-10 02:00,10,33.78,33.78,33.78,33.78,1
20180501|2017-10-10 02:30,10,33.76,33.77,33.76,33.77,141
20180501|2017-10-10 03:00,10,33.77,33.77,33.74,33.76,17
20180501|2017-10-10 03:30,10,33.71,33.71,33.7,33.71,42
20180501|2017-10-10 04:00,10,33.7,33.74,33.7,33.7,18
20180501|2017-10-10 04:30,10,33.71,33.71,33.66,33.71,154
20180501|2017-10-10 05:00,10,33.71,33.71,33.71,33.71,1
20180501|2017-10-10 05:30,10,33.71,33.71,33.71,33.71,6
20180501|2017-10-10 06:00,10,33.71,33.71,33.71,33.71,1
20180501|2017-10-10 06:30,10,33.71,33.72,33.71,33.72,5
20180501|2017-10-10 07:00,10,33.72,33.75,33.72,33.75,6
20180501|2017-10-10 07:30,10,33.76,33.76,33.76,33.76,1
20180501|2017-10-10 08:30,10,33.77,33.88,33.74,33.77,334
20180501|2017-10-10 09:00,10,33.78,33.8,33.76,33.77,35
20180501|2017-10-10 09:30,10,33.77,33.81,33.74,33.79,44
20180501|2017-10-10 10:00,10,33.77,33.8,33.75,33.76,75
20180501|2017-10-10 10:30,10,33.78,33.8,33.71,33.71,250
20180501|2017-10-10 11:00,10,33.7,33.7,33.7,33.7,10
20180501|2017-10-10 11:30,10,33.67,33.69,33.66,33.67,78
20180501|2017-10-10 12:00,10,33.65,33.7,33.65,33.69,110
20180501|2017-10-10 12:30,10,33.69,33.72,33.68,33.72,87
20180501|2017-10-10 13:00,10,33.7,33.79,33.68,33.79,61
20180501|2017-10-10 20:00,11,33.8,33.8,33.8,33.8,2
20180501|2017-10-10 20:30,11,33.78,33.8,33.78,33.8,3
20180501|2017-10-10 21:30,11,33.78,33.78,33.78,33.78,1
20180501|2017-10-10 22:00,11,33.8,33.8,33.8,33.8,2
20180501|2017-10-10 22:30,11,33.82,33.86,33.82,33.85,332
20180501|2017-10-10 23:00,11,33.83,33.83,33.78,33.79,11
20180501|2017-10-11 01:00,11,33.81,33.81,33.8,33.81,3
20180501|2017-10-11 01:30,11,33.8,33.8,33.71,33.72,17
20180501|2017-10-11 02:00,11,33.71,33.71,33.71,33.71,3
20180501|2017-10-11 02:30,11,33.72,33.73,33.71,33.71,13
20180501|2017-10-11 03:00,11,33.73,33.73,33.73,33.73,10
20180501|2017-10-11 03:30,11,33.75,33.75,33.7,33.7,9
20180501|2017-10-11 04:00,11,33.7,33.72,33.7,33.72,321
20180501|2017-10-11 04:30,11,33.71,33.74,33.71,33.73,44
20180501|2017-10-11 05:00,11,33.73,33.77,33.73,33.77,78
20180501|2017-10-11 05:30,11,33.75,33.75,33.75,33.75,3
20180501|2017-10-11 06:00,11,33.75,33.75,33.75,33.75,1
20180501|2017-10-11 06:30,11,33.8,33.8,33.79,33.79,9
20180501|2017-10-11 07:00,11,33.78,33.78,33.78,33.78,1
20180501|2017-10-11 08:30,11,33.8,34.04,33.78,33.94,281
20180501|2017-10-11 09:00,11,33.96,33.97,33.87,33.87,47
20180501|2017-10-11 09:30,11,33.87,33.88,33.78,33.82,82
20180501|2017-10-11 10:00,11,33.81,33.87,33.81,33.82,294
20180501|2017-10-11 10:30,11,33.84,33.84,33.8,33.8,144
20180501|2017-10-11 11:00,11,33.8,33.84,33.8,33.84,8
20180501|2017-10-11 11:30,11,33.83,33.85,33.83,33.83,4
20180501|2017-10-11 12:00,11,33.81,33.83,33.81,33.81,5
20180501|2017-10-11 12:30,11,33.83,33.84,33.82,33.83,18
20180501|2017-10-11 13:00,11,33.83,33.83,33.8,33.81,49
20180501|2017-10-11 20:30,12,33.75,33.81,33.75,33.81,710
20180501|2017-10-11 21:00,12,33.86,33.87,33.86,33.87,4
20180501|2017-10-11 21:30,12,33.86,33.86,33.86,33.86,2
20180501|2017-10-11 22:00,12,33.89,33.89,33.89,33.89,26
20180501|2017-10-11 23:00,12,33.9,33.9,33.9,33.9,217
20180501|2017-10-11 23:30,12,33.9,33.92,33.9,33.92,27
20180501|2017-10-12 00:00,12,33.92,33.94,33.92,33.93,7
20180501|2017-10-12 01:00,12,33.95,34.01,33.95,34,33
20180501|2017-10-12 01:30,12,34,34.04,34,34.01,25
20180501|2017-10-12 02:00,12,34.01,34.02,33.99,34.02,21
20180501|2017-10-12 02:30,12,34.01,34.08,33.98,33.98,275
20180501|2017-10-12 03:00,12,33.98,33.99,33.96,33.99,73
20180501|2017-10-12 03:30,12,33.99,33.99,33.99,33.99,3
20180501|2017-10-12 04:00,12,33.99,34,33.99,34,4
20180501|2017-10-12 04:30,12,34,34,33.98,34,17
20180501|2017-10-12 05:00,12,33.97,33.97,33.97,33.97,25
20180501|2017-10-12 05:30,12,33.95,33.95,33.94,33.94,8
20180501|2017-10-12 06:00,12,33.95,33.95,33.95,33.95,1
20180501|2017-10-12 06:30,12,33.98,33.98,33.98,33.98,2
20180501|2017-10-12 07:00,12,33.99,33.99,33.94,33.95,26
20180501|2017-10-12 07:30,12,33.95,33.97,33.95,33.97,4
20180501|2017-10-12 08:30,12,33.88,33.88,33.79,33.8,47
20180501|2017-10-12 09:00,12,33.85,33.85,33.75,33.78,35
20180501|2017-10-12 09:30,12,33.75,33.76,33.54,33.64,403
20180501|2017-10-12 10:00,12,33.65,33.65,33.6,33.61,473
20180501|2017-10-12 10:30,12,33.59,33.62,33.55,33.56,38
20180501|2017-10-12 11:00,12,33.53,34.15,33.5,34.06,537
20180501|2017-10-12 11:30,12,34.05,34.05,33.79,33.82,134
20180501|2017-10-12 12:00,12,33.88,33.91,33.79,33.85,89
20180501|2017-10-12 12:30,12,33.85,33.94,33.8,33.91,62
20180501|2017-10-12 13:00,12,33.92,33.96,33.83,33.96,138
20180501|2017-10-12 20:00,13,34.05,34.05,34.04,34.04,2
20180501|2017-10-12 21:00,13,34.03,34.03,34.03,34.03,2
20180501|2017-10-12 21:30,13,34.01,34.01,33.97,33.98,33
20180501|2017-10-12 22:00,13,34.01,34.07,34.01,34.03,86
20180501|2017-10-12 23:00,13,34.08,34.08,34.08,34.08,1
20180501|2017-10-12 23:30,13,34.09,34.09,34.08,34.08,2
20180501|2017-10-13 00:00,13,34.07,34.07,34.07,34.07,2
20180501|2017-10-13 00:30,13,34.11,34.11,34.11,34.11,1
20180501|2017-10-13 01:00,13,34.14,34.2,34.14,34.19,11
20180501|2017-10-13 01:30,13,34.16,34.16,34.16,34.16,55
20180501|2017-10-13 02:00,13,34.2,34.3,34.18,34.3,65
20180501|2017-10-13 02:30,13,34.29,34.33,34.27,34.33,28
20180501|2017-10-13 03:00,13,34.33,34.33,34.27,34.27,30
20180501|2017-10-13 03:30,13,34.26,34.26,34.19,34.25,18
20180501|2017-10-13 04:00,13,34.24,34.24,34.24,34.24,9
20180501|2017-10-13 04:30,13,34.25,34.27,34.25,34.27,5
20180501|2017-10-13 05:00,13,34.3,34.31,34.28,34.28,5
20180501|2017-10-13 05:30,13,34.3,34.32,34.3,34.32,3
20180501|2017-10-13 06:00,13,34.3,34.3,34.29,34.29,7
20180501|2017-10-13 06:30,13,34.3,34.31,34.3,34.31,4
20180501|2017-10-13 07:00,13,34.33,34.33,34.27,34.33,18
20180501|2017-10-13 07:30,13,34.34,34.35,34.34,34.35,27
20180501|2017-10-13 08:30,13,34.34,34.46,34.24,34.43,373
20180501|2017-10-13 09:00,13,34.37,34.37,34.3,34.33,43
20180501|2017-10-13 09:30,13,34.36,34.37,34.29,34.29,67
20180501|2017-10-13 10:00,13,34.28,34.35,34.27,34.35,99
20180501|2017-10-13 10:30,13,34.31,34.31,34.26,34.26,13
20180501|2017-10-13 11:00,13,34.26,34.31,34.26,34.28,10
20180501|2017-10-13 11:30,13,34.27,34.29,34.25,34.26,26
20180501|2017-10-13 12:00,13,34.25,34.29,34.25,34.29,112
20180501|2017-10-13 12:30,13,34.29,34.34,34.29,34.3,46
20180501|2017-10-13 13:00,13,34.28,34.34,34.22,34.32,148
20180501|2017-10-15 19:00,16,34.27,34.4,34.27,34.4,22
20180501|2017-10-15 19:30,16,34.41,34.41,34.37,34.37,3
20180501|2017-10-15 21:30,16,34.3,34.3,34.3,34.3,1
20180501|2017-10-15 23:30,16,34.31,34.32,34.31,34.32,5
20180501|2017-10-16 00:30,16,34.29,34.29,34.28,34.29,15
20180501|2017-10-16 01:00,16,34.33,34.33,34.33,34.33,1
20180501|2017-10-16 01:30,16,34.35,34.35,34.32,34.33,74
20180501|2017-10-16 02:00,16,34.38,34.38,34.36,34.37,11
20180501|2017-10-16 02:30,16,34.35,34.35,34.34,34.34,5
20180501|2017-10-16 03:00,16,34.35,34.35,34.34,34.34,2
20180501|2017-10-16 03:30,16,34.27,34.27,34.27,34.27,1
20180501|2017-10-16 04:00,16,34.25,34.25,34.23,34.23,6
20180501|2017-10-16 05:00,16,34.25,34.25,34.25,34.25,2
20180501|2017-10-16 05:30,16,34.26,34.27,34.26,34.27,18
20180501|2017-10-16 06:00,16,34.25,34.25,34.25,34.25,3
20180501|2017-10-16 07:00,16,34.31,34.31,34.29,34.3,8
20180501|2017-10-16 07:30,16,34.3,34.34,34.3,34.34,10
20180501|2017-10-16 08:30,16,34.32,34.52,34.32,34.49,157
20180501|2017-10-16 09:00,16,34.47,34.49,34.31,34.31,128
20180501|2017-10-16 09:30,16,34.35,34.35,34.28,34.29,10
20180501|2017-10-16 10:00,16,34.36,34.38,34.34,34.34,88
20180501|2017-10-16 10:30,16,34.34,34.39,34.33,34.36,103
20180501|2017-10-16 11:00,16,34.35,34.35,34.19,34.26,69
20180501|2017-10-16 11:30,16,34.27,34.29,34.23,34.26,37
20180501|2017-10-16 12:00,16,34.26,34.35,34.22,34.34,53
20180501|2017-10-16 12:30,16,34.34,34.36,34.3,34.3,116
20180501|2017-10-16 13:00,16,34.32,34.32,34.17,34.22,49
20180501|2017-10-16 20:00,17,34.27,34.27,34.27,34.27,1
20180501|2017-10-16 20:30,17,34.26,34.26,34.26,34.26,1
20180501|2017-10-16 21:00,17,34.24,34.27,34.24,34.24,4
20180501|2017-10-16 21:30,17,34.23,34.29,34.23,34.29,5
20180501|2017-10-16 22:00,17,34.27,34.3,34.27,34.28,7
20180501|2017-10-16 22:30,17,34.3,34.3,34.3,34.3,1
20180501|2017-10-16 23:00,17,34.29,34.29,34.29,34.29,1
20180501|2017-10-17 01:00,17,34.31,34.36,34.31,34.36,10
20180501|2017-10-17 01:30,17,34.31,34.31,34.29,34.29,58
20180501|2017-10-17 02:00,17,34.29,34.29,34.25,34.25,6
20180501|2017-10-17 03:00,17,34.25,34.25,34.12,34.16,18
20180501|2017-10-17 03:30,17,34.15,34.19,34.13,34.19,66
20180501|2017-10-17 04:30,17,34.13,34.13,34.13,34.13,2
20180501|2017-10-17 05:00,17,34.13,34.16,34.13,34.15,12
20180501|2017-10-17 05:30,17,34.13,34.18,34.13,34.17,20
20180501|2017-10-17 06:00,17,34.16,34.16,34.09,34.09,18
20180501|2017-10-17 06:30,17,34.06,34.08,34.06,34.07,8
20180501|2017-10-17 07:00,17,34.12,34.12,34.1,34.1,2
20180501|2017-10-17 07:30,17,34.11,34.11,34.11,34.11,2
20180501|2017-10-17 08:30,17,34.06,34.1,33.98,34.09,198
20180501|2017-10-17 09:00,17,34.11,34.14,34.03,34.1,101
20180501|2017-10-17 09:30,17,34.14,34.2,34.13,34.19,41
20180501|2017-10-17 10:00,17,34.21,34.26,34.17,34.25,128
20180501|2017-10-17 10:30,17,34.28,34.3,34.22,34.26,89
20180501|2017-10-17 11:00,17,34.23,34.23,34.2,34.21,3
20180501|2017-10-17 11:30,17,34.19,34.21,34.13,34.13,28
20180501|2017-10-17 12:00,17,34.17,34.17,34.14,34.14,5
20180501|2017-10-17 12:30,17,34.16,34.19,34.15,34.18,65
20180501|2017-10-17 13:00,17,34.18,34.26,34.17,34.26,253
20180501|2017-10-17 19:00,18,34.21,34.22,34.21,34.22,2
20180501|2017-10-17 23:30,18,34.26,34.26,34.26,34.26,1
20180501|2017-10-18 00:00,18,34.26,34.26,34.23,34.23,4
20180501|2017-10-18 00:30,18,34.21,34.21,34.16,34.17,84
20180501|2017-10-18 01:00,18,34.18,34.18,34.15,34.16,41
20180501|2017-10-18 01:30,18,34.15,34.15,34.15,34.15,1
20180501|2017-10-18 02:00,18,34.17,34.17,34.16,34.16,4
20180501|2017-10-18 02:30,18,34.15,34.15,34.15,34.15,1
20180501|2017-10-18 03:00,18,34.12,34.14,34.12,34.12,8
20180501|2017-10-18 04:30,18,34.12,34.12,34.11,34.11,4
20180501|2017-10-18 05:00,18,34.13,34.13,34.13,34.13,1
20180501|2017-10-18 05:30,18,34.14,34.15,34.13,34.15,5
20180501|2017-10-18 06:30,18,34.16,34.2,34.16,34.16,6
20180501|2017-10-18 07:30,18,34.14,34.14,34.14,34.14,1
20180501|2017-10-18 08:30,18,34.17,34.27,34.17,34.23,112
20180501|2017-10-18 09:00,18,34.2,34.2,34.15,34.19,284
20180501|2017-10-18 09:30,18,34.18,34.21,34.16,34.16,36
20180501|2017-10-18 10:00,18,34.15,34.15,34.05,34.11,21
20180501|2017-10-18 10:30,18,34.1,34.1,34.06,34.07,31
20180501|2017-10-18 11:00,18,34.08,34.12,34.07,34.07,12
20180501|2017-10-18 11:30,18,34.05,34.05,33.93,33.93,47
20180501|2017-10-18 12:00,18,33.96,34.02,33.96,34.02,111
20180501|2017-10-18 12:30,18,34.03,34.04,34.02,34.03,57
20180501|2017-10-18 13:00,18,34.02,34.08,33.99,34,117
20180501|2017-10-18 19:00,19,34.05,34.17,34.05,34.17,26
20180501|2017-10-18 19:30,19,34.2,34.21,34.2,34.21,256
20180501|2017-10-18 20:00,19,34.24,34.26,34.23,34.23,10
20180501|2017-10-18 20:30,19,34.2,34.2,34.2,34.2,1
20180501|2017-10-18 21:00,19,34.18,34.18,34.18,34.18,1
20180501|2017-10-18 21:30,19,34.14,34.14,34.1,34.11,36
20180501|2017-10-18 22:00,19,34.1,34.13,34.1,34.1,134
20180501|2017-10-18 22:30,19,34.09,34.09,34.08,34.08,5
20180501|2017-10-18 23:00,19,34.11,34.11,34.11,34.11,1
20180501|2017-10-19 00:30,19,34.13,34.13,34.11,34.11,22
20180501|2017-10-19 01:00,19,34.12,34.12,34.12,34.12,2
20180501|2017-10-19 01:30,19,34.12,34.12,33.98,33.99,231
20180501|2017-10-19 02:00,19,34.01,34.01,33.92,33.95,12
20180501|2017-10-19 02:30,19,33.96,33.96,33.96,33.96,1
20180501|2017-10-19 03:00,19,33.9,33.97,33.9,33.97,5
20180501|2017-10-19 03:30,19,33.97,33.97,33.92,33.92,11
20180501|2017-10-19 04:00,19,33.95,33.95,33.92,33.94,9
20180501|2017-10-19 04:30,19,33.94,34,33.94,33.98,37
20180501|2017-10-19 05:00,19,33.96,34,33.96,33.99,15
20180501|2017-10-19 05:30,19,34.06,34.09,34.06,34.07,7
20180501|2017-10-19 06:30,19,34.03,34.04,34.03,34.04,3
20180501|2017-10-19 07:00,19,34.07,34.11,34.07,34.09,6
20180501|2017-10-19 07:30,19,34.07,34.07,34.06,34.06,2
20180501|2017-10-19 08:30,19,34.11,34.21,34.03,34.21,273
20180501|2017-10-19 09:00,19,34.18,34.21,34.14,34.21,6
20180501|2017-10-19 09:30,19,34.23,34.44,34.23,34.42,140
20180501|2017-10-19 10:00,19,34.42,34.43,34.38,34.43,37
20180501|2017-10-19 10:30,19,34.43,34.45,34.42,34.45,48
20180501|2017-10-19 11:00,19,34.41,34.44,34.39,34.44,20
20180501|2017-10-19 11:30,19,34.41,34.46,34.4,34.41,25
20180501|2017-10-19 12:00,19,34.41,34.41,34.36,34.41,74
20180501|2017-10-19 12:30,19,34.4,34.48,34.4,34.42,85
20180501|2017-10-19 13:00,19,34.4,34.45,34.4,34.42,87
20180501|2017-10-19 19:30,20,34.44,34.48,34.43,34.48,23
20180501|2017-10-19 20:00,20,34.48,34.48,34.41,34.43,44
20180501|2017-10-19 20:30,20,34.42,34.43,34.38,34.43,153
20180501|2017-10-19 21:00,20,34.42,34.42,34.39,34.4,45
20180501|2017-10-19 21:30,20,34.4,34.4,34.34,34.36,80
20180501|2017-10-19 22:00,20,34.37,34.4,34.36,34.4,102
20180501|2017-10-19 22:30,20,34.4,34.4,34.4,34.4,79
20180501|2017-10-19 23:30,20,34.37,34.37,34.37,34.37,5
20180501|2017-10-20 00:00,20,34.38,34.38,34.38,34.38,2
20180501|2017-10-20 00:30,20,34.4,34.53,34.4,34.5,103
20180501|2017-10-20 01:00,20,34.5,34.51,34.49,34.49,26
20180501|2017-10-20 01:30,20,34.51,34.51,34.47,34.48,51
20180501|2017-10-20 02:00,20,34.46,34.48,34.46,34.48,12
20180501|2017-10-20 02:30,20,34.49,34.53,34.49,34.53,23
20180501|2017-10-20 03:00,20,34.54,34.57,34.51,34.51,98
20180501|2017-10-20 03:30,20,34.51,34.52,34.51,34.52,14
20180501|2017-10-20 04:00,20,34.5,34.5,34.47,34.5,22
20180501|2017-10-20 04:30,20,34.54,34.57,34.52,34.57,42
20180501|2017-10-20 05:00,20,34.59,34.59,34.59,34.59,1
20180501|2017-10-20 05:30,20,34.59,34.61,34.59,34.61,41
20180501|2017-10-20 06:00,20,34.62,34.63,34.62,34.63,3
20180501|2017-10-20 06:30,20,34.65,34.71,34.65,34.71,46
20180501|2017-10-20 07:00,20,34.74,34.74,34.7,34.72,10
20180501|2017-10-20 07:30,20,34.7,34.76,34.7,34.75,17
20180501|2017-10-20 08:30,20,34.9,35.07,34.8,34.91,1065
20180501|2017-10-20 09:00,20,34.91,34.97,34.87,34.91,27
20180501|2017-10-20 09:30,20,34.89,34.92,34.78,34.78,167
20180501|2017-10-20 10:00,20,34.8,34.82,34.75,34.82,60
20180501|2017-10-20 10:30,20,34.82,34.82,34.71,34.71,160
20180501|2017-10-20 11:00,20,34.71,34.72,34.69,34.7,101
20180501|2017-10-20 11:30,20,34.7,34.75,34.69,34.75,41
20180501|2017-10-20 12:00,20,34.73,34.81,34.73,34.74,9
20180501|2017-10-20 12:30,20,34.75,34.75,34.67,34.68,94
20180501|2017-10-20 13:00,20,34.65,34.78,34.65,34.74,313
20180501|2017-10-22 19:00,23,34.71,34.73,34.71,34.71,8
20180501|2017-10-22 20:00,23,34.69,34.73,34.65,34.7,191
20180501|2017-10-22 20:30,23,34.69,34.71,34.69,34.71,10
20180501|2017-10-22 21:00,23,34.69,34.69,34.69,34.69,4
20180501|2017-10-22 21:30,23,34.7,34.7,34.65,34.66,43
20180501|2017-10-22 22:00,23,34.66,34.67,34.65,34.67,54
20180501|2017-10-22 22:30,23,34.67,34.7,34.67,34.69,9
20180501|2017-10-22 23:30,23,34.69,34.7,34.67,34.7,12
20180501|2017-10-23 00:00,23,34.72,34.72,34.72,34.72,4
20180501|2017-10-23 00:30,23,34.73,34.76,34.73,34.76,7
20180501|2017-10-23 01:00,23,34.76,34.76,34.72,34.72,8
20180501|2017-10-23 01:30,23,34.72,34.76,34.72,34.74,108
20180501|2017-10-23 02:00,23,34.76,34.76,34.76,34.76,2
20180501|2017-10-23 02:30,23,34.78,34.8,34.78,34.8,7
20180501|2017-10-23 03:00,23,34.81,34.82,34.81,34.82,34
20180501|2017-10-23 03:30,23,34.86,34.9,34.86,34.87,43
20180501|2017-10-23 04:00,23,34.87,34.9,34.86,34.86,13
20180501|2017-10-23 04:30,23,34.87,34.92,34.87,34.9,50
20180501|2017-10-23 05:00,23,34.95,34.97,34.9,34.9,12
20180501|2017-10-23 05:30,23,34.88,34.89,34.88,34.89,8
20180501|2017-10-23 06:00,23,34.9,34.9,34.89,34.89,3
20180501|2017-10-23 06:30,23,34.86,34.86,34.84,34.84,8
20180501|2017-10-23 07:00,23,34.86,34.86,34.84,34.84,5
20180501|2017-10-23 07:30,23,34.88,34.92,34.88,34.92,12
20180501|2017-10-23 08:30,23,34.83,34.99,34.79,34.89,908
20180501|2017-10-23 09:00,23,34.89,34.94,34.86,34.94,197
20180501|2017-10-23 09:30,23,34.95,34.97,34.9,34.9,32
20180501|2017-10-23 10:00,23,34.89,35.01,34.86,34.98,64
20180501|2017-10-23 10:30,23,34.99,35.16,34.98,35.15,208
20180501|2017-10-23 11:00,23,35.07,35.09,35.04,35.08,45
20180501|2017-10-23 11:30,23,35.07,35.1,35.03,35.03,77
20180501|2017-10-23 12:00,23,35.01,35.01,34.98,35,53
20180501|2017-10-23 12:30,23,35.01,35.12,35,35.1,70
20180501|2017-10-23 13:00,23,35.11,35.18,35.09,35.09,147
20180501|2017-10-23 19:00,24,35.06,35.17,35.06,35.17,8
20180501|2017-10-23 19:30,24,35.13,35.14,35.13,35.14,7
20180501|2017-10-23 20:00,24,35.12,35.14,35.09,35.11,21
20180501|2017-10-23 20:30,24,35.08,35.08,35.08,35.08,1
20180501|2017-10-23 21:00,24,35.1,35.1,35.09,35.1,15
20180501|2017-10-23 21:30,24,35.11,35.13,35.1,35.13,11
20180501|2017-10-23 22:00,24,35.15,35.15,35.15,35.15,20
20180501|2017-10-23 22:30,24,35.14,35.14,35.14,35.14,1
20180501|2017-10-23 23:00,24,35.12,35.12,35.12,35.12,1
20180501|2017-10-23 23:30,24,35.12,35.12,35.12,35.12,10
20180501|2017-10-24 00:30,24,35.1,35.1,35.06,35.06,52
20180501|2017-10-24 01:00,24,35.1,35.1,35.09,35.09,7
20180501|2017-10-24 01:30,24,35.12,35.16,35.12,35.14,113
20180501|2017-10-24 02:00,24,35.13,35.13,35.06,35.06,7
20180501|2017-10-24 02:30,24,35.08,35.08,35.04,35.04,9
20180501|2017-10-24 03:00,24,35.04,35.06,35.03,35.04,11
20180501|2017-10-24 03:30,24,35.05,35.07,35.05,35.07,6
20180501|2017-10-24 04:00,24,35.05,35.05,35.02,35.02,21
20180501|2017-10-24 04:30,24,35.01,35.02,34.98,35,38
20180501|2017-10-24 05:00,24,35.01,35.03,35.01,35.01,7
20180501|2017-10-24 06:00,24,34.98,34.98,34.98,34.98,5
20180501|2017-10-24 06:30,24,34.95,34.95,34.95,34.95,7
20180501|2017-10-24 07:00,24,34.97,34.99,34.97,34.98,35
20180501|2017-10-24 07:30,24,34.96,34.96,34.95,34.95,8
20180501|2017-10-24 08:30,24,34.96,35.08,34.94,35.02,154
20180501|2017-10-24 09:00,24,35.03,35.07,34.97,34.97,121
20180501|2017-10-24 09:30,24,34.96,35.04,34.95,35.04,165
20180501|2017-10-24 10:00,24,35.05,35.08,35.04,35.04,64
20180501|2017-10-24 10:30,24,35.06,35.09,35.04,35.05,70
20180501|2017-10-24 11:00,24,35.03,35.05,35,35.02,89
20180501|2017-10-24 11:30,24,35.01,35.04,35,35.03,57
20180501|2017-10-24 12:00,24,35.02,35.04,35,35,33
20180501|2017-10-24 12:30,24,35,35.02,34.89,34.95,251
20180501|2017-10-24 13:00,24,34.94,34.96,34.85,34.89,139
20180501|2017-10-24 19:00,25,34.9,34.98,34.9,34.96,103
20180501|2017-10-24 19:30,25,34.96,35,34.96,34.99,61
20180501|2017-10-24 20:00,25,34.98,34.99,34.98,34.99,3
20180501|2017-10-24 20:30,25,35.03,35.03,35.03,35.03,1
20180501|2017-10-24 21:30,25,35.01,35.02,34.94,34.94,13
20180501|2017-10-24 22:00,25,34.99,35.03,34.99,35.03,4
20180501|2017-10-24 22:30,25,35.04,35.04,35,35,7
20180501|2017-10-24 23:00,25,35.01,35.01,34.98,34.98,10
20180501|2017-10-24 23:30,25,35,35.01,35,35.01,5
20180501|2017-10-25 00:00,25,35,35,35,35,8
20180501|2017-10-25 00:30,25,35.03,35.16,35.03,35.16,58
20180501|2017-10-25 01:00,25,35.17,35.23,35.1,35.11,119
20180501|2017-10-25 01:30,25,35.1,35.1,35.08,35.08,5
20180501|2017-10-25 02:00,25,35.11,35.17,35.08,35.17,23
20180501|2017-10-25 02:30,25,35.18,35.18,35.15,35.15,6
20180501|2017-10-25 03:00,25,35.16,35.17,35.14,35.17,60
20180501|2017-10-25 03:30,25,35.1,35.11,35.1,35.11,56
20180501|2017-10-25 04:00,25,35.12,35.12,35.12,35.12,3
20180501|2017-10-25 04:30,25,35.08,35.08,35.07,35.08,20
20180501|2017-10-25 05:00,25,35.13,35.13,35.11,35.12,12
20180501|2017-10-25 05:30,25,35.13,35.13,35.13,35.13,2
20180501|2017-10-25 06:00,25,35.13,35.16,35.13,35.16,3
20180501|2017-10-25 06:30,25,35.15,35.16,35.15,35.16,5
20180501|2017-10-25 07:00,25,35.15,35.17,35.13,35.17,21
20180501|2017-10-25 07:30,25,35.16,35.16,35.09,35.12,24
20180501|2017-10-25 08:30,25,35.11,35.19,34.89,34.93,361
20180501|2017-10-25 09:00,25,34.92,34.98,34.86,34.88,318
20180501|2017-10-25 09:30,25,34.88,34.92,34.79,34.88,111
20180501|2017-10-25 10:00,25,34.88,34.98,34.88,34.92,85
20180501|2017-10-25 10:30,25,34.92,34.93,34.88,34.89,40
20180501|2017-10-25 11:00,25,34.89,34.94,34.86,34.91,41
20180501|2017-10-25 11:30,25,34.9,34.96,34.88,34.96,121
20180501|2017-10-25 12:00,25,34.95,34.96,34.92,34.95,67
20180501|2017-10-25 12:30,25,34.96,34.99,34.93,34.98,60
20180501|2017-10-25 13:00,25,34.95,34.95,34.85,34.85,164
20180501|2017-10-25 19:00,26,34.92,34.92,34.92,34.92,1
20180501|2017-10-25 20:00,26,34.92,34.95,34.92,34.95,5
20180501|2017-10-25 21:00,26,34.99,35.01,34.99,35.01,26
20180501|2017-10-25 21:30,26,35,35,35,35,18
20180501|2017-10-25 22:00,26,35,35,35,35,3
20180501|2017-10-26 00:30,26,35.03,35.04,35.02,35.02,22
20180501|2017-10-26 01:30,26,35.01,35.01,35.01,35.01,2
20180501|2017-10-26 02:00,26,35.01,35.01,34.91,34.91,31
20180501|2017-10-26 02:30,26,34.91,34.91,34.89,34.89,75
20180501|2017-10-26 03:00,26,34.91,34.95,34.91,34.94,10
20180501|2017-10-26 04:00,26,34.96,34.96,34.96,34.96,5
20180501|2017-10-26 04:30,26,34.95,34.95,34.94,34.94,18
20180501|2017-10-26 05:00,26,34.93,34.95,34.93,34.95,30
20180501|2017-10-26 05:30,26,34.98,34.99,34.98,34.99,2
20180501|2017-10-26 06:00,26,34.98,34.99,34.98,34.99,5
20180501|2017-10-26 06:30,26,34.99,34.99,34.98,34.98,5
20180501|2017-10-26 07:00,26,34.99,34.99,34.99,34.99,3
20180501|2017-10-26 07:30,26,34.98,35.01,34.98,35.01,4
20180501|2017-10-26 08:30,26,35,35.04,34.97,35.01,88
20180501|2017-10-26 09:00,26,34.98,35.14,34.98,35.09,380
20180501|2017-10-26 09:30,26,35.11,35.2,35.1,35.15,1231
20180501|2017-10-26 10:00,26,35.15,35.19,35.14,35.15,302
20180501|2017-10-26 10:30,26,35.14,35.2,35.14,35.2,175
20180501|2017-10-26 11:00,26,35.21,35.24,35.17,35.18,85
20180501|2017-10-26 11:30,26,35.18,35.22,35.18,35.19,21
20180501|2017-10-26 12:00,26,35.17,35.19,35.13,35.13,97
20180501|2017-10-26 12:30,26,35.11,35.12,35.1,35.1,204
20180501|2017-10-26 13:00,26,35.11,35.15,35.06,35.1,599
20180501|2017-10-26 19:00,27,35.1,35.11,35.06,35.11,12
20180501|2017-10-26 20:00,27,35.13,35.14,35.13,35.14,20
20180501|2017-10-26 20:30,27,35.16,35.21,35.16,35.2,5
20180501|2017-10-26 21:00,27,35.18,35.21,35.18,35.21,15
20180501|2017-10-26 21:30,27,35.19,35.19,35.19,35.19,5
20180501|2017-10-26 22:00,27,35.2,35.2,35.2,35.2,3
20180501|2017-10-26 23:30,27,35.22,35.22,35.22,35.22,2
20180501|2017-10-27 00:30,27,35.21,35.21,35.2,35.21,9
20180501|2017-10-27 01:00,27,35.21,35.21,35.16,35.16,21
20180501|2017-10-27 01:30,27,35.17,35.19,35.17,35.18,14
20180501|2017-10-27 02:00,27,35.17,35.18,35.13,35.14,65
20180501|2017-10-27 02:30,27,35.13,35.18,35.13,35.17,45
20180501|2017-10-27 03:00,27,35.16,35.22,35.16,35.22,24
20180501|2017-10-27 03:30,27,35.2,35.2,35.18,35.18,12
20180501|2017-10-27 04:00,27,35.17,35.17,35.14,35.14,31
20180501|2017-10-27 04:30,27,35.14,35.17,35.12,35.12,26
20180501|2017-10-27 05:00,27,35.12,35.12,35.11,35.11,2
20180501|2017-10-27 05:30,27,35.1,35.1,35.08,35.08,81
20180501|2017-10-27 06:00,27,35.07,35.08,35.06,35.08,28
20180501|2017-10-27 06:30,27,35.09,35.11,35.08,35.09,29
20180501|2017-10-27 07:00,27,35.05,35.07,35.05,35.07,4
20180501|2017-10-27 07:30,27,35.06,35.06,35.06,35.06,3
20180501|2017-10-27 08:30,27,35.09,35.1,34.96,35.05,186
20180501|2017-10-27 09:00,27,35.02,35.15,35.02,35.1,113
20180501|2017-10-27 09:30,27,35.09,35.1,35.06,35.09,10
20180501|2017-10-27 10:00,27,35.13,35.23,35.13,35.22,486
20180501|2017-10-27 10:30,27,35.22,35.28,35.21,35.23,162
20180501|2017-10-27 11:00,27,35.22,35.26,35.21,35.24,127
20180501|2017-10-27 11:30,27,35.27,35.38,35.26,35.35,148
20180501|2017-10-27 12:00,27,35.35,35.39,35.34,35.38,108
20180501|2017-10-27 12:30,27,35.38,35.46,35.38,35.44,131
20180501|2017-10-27 13:00,27,35.45,35.47,35.38,35.43,627
20180501|2017-10-29 19:00,30,35.5,35.52,35.47,35.5,69
20180501|2017-10-29 20:00,30,35.49,35.49,35.49,35.49,2
20180501|2017-10-29 20:30,30,35.55,35.55,35.55,35.55,2
20180501|2017-10-29 21:00,30,35.6,35.61,35.58,35.58,23
20180501|2017-10-29 21:30,30,35.58,35.61,35.58,35.61,21
20180501|2017-10-29 22:30,30,35.63,35.63,35.63,35.63,2
20180501|2017-10-29 23:30,30,35.64,35.64,35.64,35.64,2
20180501|2017-10-30 00:30,30,35.6,35.7,35.59,35.63,126
20180501|2017-10-30 01:00,30,35.61,35.63,35.61,35.63,6
20180501|2017-10-30 01:30,30,35.6,35.62,35.57,35.57,48
20180501|2017-10-30 02:30,30,35.59,35.6,35.59,35.59,6
20180501|2017-10-30 03:30,30,35.6,35.6,35.58,35.59,26
20180501|2017-10-30 04:00,30,35.59,35.64,35.59,35.64,14
20180501|2017-10-30 04:30,30,35.59,35.61,35.59,35.6,20
20180501|2017-10-30 05:00,30,35.57,35.58,35.56,35.58,15
20180501|2017-10-30 06:00,30,35.57,35.58,35.57,35.57,9
20180501|2017-10-30 06:30,30,35.56,35.56,35.54,35.56,4
20180501|2017-10-30 07:00,30,35.54,35.56,35.54,35.56,10
20180501|2017-10-30 07:30,30,35.56,35.58,35.55,35.55,33
20180501|2017-10-30 08:30,30,35.56,35.56,35.33,35.35,65
20180501|2017-10-30 09:00,30,35.39,35.41,35.28,35.28,90
20180501|2017-10-30 09:30,30,35.26,35.32,35.22,35.28,168
20180501|2017-10-30 10:00,30,35.29,35.29,35.2,35.24,110
20180501|2017-10-30 10:30,30,35.23,35.27,35.23,35.24,60
20180501|2017-10-30 11:00,30,35.22,35.24,35.2,35.2,155
20180501|2017-10-30 11:30,30,35.18,35.18,35.03,35.09,302
20180501|2017-10-30 12:00,30,35.08,35.21,35.07,35.17,165
20180501|2017-10-30 12:30,30,35.14,35.23,34.99,35.11,194
20180501|2017-10-30 13:00,30,35.09,35.28,35.09,35.22,350
20180501|2017-10-30 19:00,31,35.26,35.29,35.23,35.26,47
20180501|2017-10-30 19:30,31,35.26,35.3,35.25,35.3,23
20180501|2017-10-30 20:00,31,35.29,35.29,35.23,35.24,6
20180501|2017-10-30 20:30,31,35.21,35.21,35.21,35.21,2
20180501|2017-10-30 21:30,31,35.2,35.21,35.2,35.21,3
20180501|2017-10-30 22:00,31,35.17,35.17,35.17,35.17,3
20180501|2017-10-30 22:30,31,35.17,35.19,35.17,35.19,6
20180501|2017-10-30 23:30,31,35.21,35.21,35.21,35.21,6
20180501|2017-10-31 01:30,31,35.19,35.21,35.18,35.2,4
20180501|2017-10-31 02:00,31,35.23,35.23,35.17,35.18,39
20180501|2017-10-31 02:30,31,35.16,35.21,35.16,35.2,168
20180501|2017-10-31 03:00,31,35.2,35.21,35.2,35.21,2
20180501|2017-10-31 03:30,31,35.21,35.22,35.2,35.2,15
20180501|2017-10-31 04:00,31,35.17,35.19,35.17,35.19,23
20180501|2017-10-31 04:30,31,35.16,35.24,35.13,35.24,150
20180501|2017-10-31 05:00,31,35.21,35.21,35.2,35.2,4
20180501|2017-10-31 05:30,31,35.18,35.18,35.18,35.18,1
20180501|2017-10-31 06:00,31,35.2,35.2,35.08,35.12,277
20180501|2017-10-31 06:30,31,35.11,35.11,35.07,35.11,15
20180501|2017-10-31 07:00,31,35.11,35.11,35.08,35.08,8
20180501|2017-10-31 07:30,31,35.09,35.09,35.09,35.09,2
20180501|2017-10-31 08:30,31,35.12,35.21,35.09,35.11,222
20180501|2017-10-31 09:00,31,35.11,35.14,35.1,35.1,27
20180501|2017-10-31 09:30,31,35.12,35.25,35.12,35.24,94
20180501|2017-10-31 10:00,31,35.24,35.33,35.21,35.3,99
20180501|2017-10-31 10:30,31,35.32,35.35,35.31,35.31,44
20180501|2017-10-31 11:00,31,35.3,35.3,35.23,35.23,68
20180501|2017-10-31 11:30,31,35.24,35.27,35.24,35.27,30
20180501|2017-10-31 12:00,31,35.25,35.35,35.25,35.3,67
20180501|2017-10-31 12:30,31,35.31,35.35,35.26,35.29,463
20180501|2017-10-31 13:00,31,35.29,35.34,35.23,35.23,377
20180501|2017-10-31 19:00,1,35.24,35.28,35.2,35.28,73
20180501|2017-10-31 19:30,1,35.29,35.35,35.29,35.35,9
20180501|2017-10-31 20:00,1,35.35,35.35,35.35,35.35,1
20180501|2017-10-31 20:30,1,35.33,35.34,35.33,35.34,3
20180501|2017-10-31 21:00,1,35.34,35.34,35.34,35.34,1
20180501|2017-10-31 21:30,1,35.38,35.38,35.37,35.38,18
20180501|2017-10-31 22:00,1,35.38,35.38,35.3,35.31,36
20180501|2017-10-31 22:30,1,35.3,35.3,35.28,35.28,7
20180501|2017-10-31 23:30,1,35.3,35.3,35.26,35.26,11
20180501|2017-11-01 00:30,1,35.31,35.31,35.31,35.31,2
20180501|2017-11-01 01:00,1,35.31,35.31,35.31,35.31,6
20180501|2017-11-01 01:30,1,35.29,35.29,35.24,35.24,15
20180501|2017-11-01 02:00,1,35.23,35.25,35.23,35.25,5
20180501|2017-11-01 02:30,1,35.24,35.24,35.24,35.24,1
20180501|2017-11-01 03:00,1,35.28,35.28,35.28,35.28,1
20180501|2017-11-01 03:30,1,35.3,35.37,35.29,35.37,32
20180501|2017-11-01 04:00,1,35.38,35.45,35.38,35.41,42
20180501|2017-11-01 04:30,1,35.43,35.47,35.4,35.47,44
20180501|2017-11-01 05:00,1,35.46,35.46,35.44,35.44,11
20180501|2017-11-01 05:30,1,35.41,35.42,35.41,35.42,2
20180501|2017-11-01 06:00,1,35.42,35.46,35.42,35.44,40
20180501|2017-11-01 06:30,1,35.44,35.44,35.43,35.44,14
20180501|2017-11-01 07:00,1,35.43,35.43,35.39,35.41,16
20180501|2017-11-01 07:30,1,35.4,35.4,35.4,35.4,3
20180501|2017-11-01 08:30,1,35.38,35.39,35.3,35.36,105
20180501|2017-11-01 09:00,1,35.4,35.51,35.4,35.5,160
20180501|2017-11-01 09:30,1,35.49,35.58,35.47,35.48,315
20180501|2017-11-01 10:00,1,35.48,35.53,35.47,35.52,137
20180501|2017-11-01 10:30,1,35.53,35.59,35.52,35.54,133
20180501|2017-11-01 11:00,1,35.54,35.56,35.4,35.47,256
20180501|2017-11-01 11:30,1,35.49,35.51,35.4,35.44,150
20180501|2017-11-01 12:00,1,35.42,35.44,35.4,35.4,96
20180501|2017-11-01 12:30,1,35.4,35.43,35.39,35.41,75
20180501|2017-11-01 13:00,1,35.41,35.46,35.39,35.39,423
20180501|2017-11-01 19:00,2,35.36,35.46,35.35,35.46,43
20180501|2017-11-01 19:30,2,35.49,35.51,35.49,35.51,4
20180501|2017-11-01 20:00,2,35.52,35.58,35.51,35.55,29
20180501|2017-11-01 20:30,2,35.55,35.55,35.55,35.55,2
20180501|2017-11-01 22:30,2,35.6,35.6,35.59,35.59,4
20180501|2017-11-01 23:00,2,35.6,35.6,35.6,35.6,2
20180501|2017-11-01 23:30,2,35.6,35.6,35.59,35.59,2
20180501|2017-11-02 00:00,2,35.6,35.6,35.57,35.58,19
20180501|2017-11-02 01:00,2,35.61,35.61,35.58,35.58,10
20180501|2017-11-02 01:30,2,35.57,35.6,35.57,35.59,22
20180501|2017-11-02 02:30,2,35.53,35.53,35.39,35.39,75
20180501|2017-11-02 03:00,2,35.4,35.4,35.32,35.35,105
20180501|2017-11-02 03:30,2,35.36,35.36,35.36,35.36,46
20180501|2017-11-02 04:00,2,35.36,35.36,35.33,35.33,13
20180501|2017-11-02 04:30,2,35.38,35.39,35.32,35.34,26
20180501|2017-11-02 05:00,2,35.33,35.33,35.2,35.26,123
20180501|2017-11-02 05:30,2,35.25,35.28,35.25,35.27,14
20180501|2017-11-02 06:00,2,35.24,35.24,35.22,35.24,12
20180501|2017-11-02 06:30,2,35.26,35.28,35.26,35.26,5
20180501|2017-11-02 07:00,2,35.25,35.27,35.25,35.27,7
20180501|2017-11-02 07:30,2,35.22,35.22,35.13,35.17,33
20180501|2017-11-02 08:30,2,35.22,35.42,35.21,35.26,181
20180501|2017-11-02 09:00,2,35.25,35.37,35.23,35.36,127
20180501|2017-11-02 09:30,2,35.34,35.45,35.34,35.41,165
20180501|2017-11-02 10:00,2,35.4,35.45,35.37,35.43,192
20180501|2017-11-02 10:30,2,35.43,35.46,35.35,35.45,195
20180501|2017-11-02 11:00,2,35.45,35.48,35.39,35.41,454
20180501|2017-11-02 11:30,2,35.41,35.43,35.32,35.32,92
20180501|2017-11-02 12:00,2,35.33,35.33,35.27,35.29,84
20180501|2017-11-02 12:30,2,35.28,35.36,35.27,35.36,33
20180501|2017-11-02 13:00,2,35.36,35.44,35.35,35.39,132
20180501|2017-11-02 19:00,3,35.37,35.41,35.37,35.41,32
20180501|2017-11-02 19:30,3,35.38,35.4,35.38,35.39,7
20180501|2017-11-02 20:30,3,35.38,35.38,35.38,35.38,1
20180501|2017-11-02 21:00,3,35.39,35.39,35.37,35.38,6
20180501|2017-11-02 21:30,3,35.37,35.37,35.37,35.37,1
20180501|2017-11-02 22:00,3,35.35,35.35,35.34,35.34,2
20180501|2017-11-02 23:00,3,35.35,35.35,35.35,35.35,1
20180501|2017-11-02 23:30,3,35.35,35.37,35.35,35.37,2
20180501|2017-11-03 00:00,3,35.37,35.38,35.37,35.38,2
20180501|2017-11-03 00:30,3,35.37,35.37,35.37,35.37,6
20180501|2017-11-03 01:30,3,35.32,35.36,35.32,35.35,29
20180501|2017-11-03 02:00,3,35.36,35.36,35.33,35.33,11
20180501|2017-11-03 02:30,3,35.3,35.31,35.3,35.3,5
20180501|2017-11-03 03:00,3,35.31,35.31,35.23,35.24,31
20180501|2017-11-03 04:00,3,35.27,35.28,35.26,35.26,8
20180501|2017-11-03 04:30,3,35.25,35.27,35.25,35.27,10
20180501|2017-11-03 05:00,3,35.26,35.27,35.24,35.24,18
20180501|2017-11-03 05:30,3,35.24,35.25,35.23,35.24,22
20180501|2017-11-03 06:00,3,35.25,35.26,35.25,35.26,7
20180501|2017-11-03 06:30,3,35.26,35.27,35.26,35.26,6
20180501|2017-11-03 07:00,3,35.28,35.3,35.26,35.3,10
20180501|2017-11-03 07:30,3,35.31,35.34,35.3,35.3,12
20180501|2017-11-03 08:30,3,35.32,35.32,35.16,35.16,209
20180501|2017-11-03 09:00,3,35.13,35.21,35.09,35.1,125
20180501|2017-11-03 09:30,3,35.09,35.1,34.88,35.04,735
20180501|2017-11-03 10:00,3,35.04,35.1,35.04,35.09,143
20180501|2017-11-03 10:30,3,35.07,35.07,35.02,35.07,223
20180501|2017-11-03 11:00,3,35.08,35.1,35.06,35.08,90
20180501|2017-11-03 11:30,3,35.06,35.15,35.05,35.11,154
20180501|2017-11-03 12:00,3,35.13,35.14,35.08,35.09,70
20180501|2017-11-03 12:30,3,35.09,35.09,35.04,35.06,76
20180501|2017-11-03 13:00,3,35.05,35.14,34.97,34.97,294
20180501|2017-11-05 19:00,6,35.01,35.01,35,35.01,20
20180501|2017-11-05 19:30,6,35.04,35.06,35.02,35.06,20
20180501|2017-11-05 20:00,6,35.07,35.07,35.07,35.07,1
20180501|2017-11-05 20:30,6,34.99,34.99,34.99,34.99,1
20180501|2017-11-05 21:00,6,34.96,34.98,34.96,34.98,4
20180501|2017-11-05 23:30,6,35.05,35.06,35.04,35.04,4
20180501|2017-11-06 00:00,6,35.05,35.06,34.98,35,43
20180501|2017-11-06 00:30,6,35.02,35.04,35.02,35.03,23
20180501|2017-11-06 01:00,6,35.04,35.07,35.04,35.04,4
20180501|2017-11-06 01:30,6,35.03,35.08,35.03,35.07,35
20180501|2017-11-06 02:00,6,35.05,35.05,35.05,35.05,6
20180501|2017-11-06 02:30,6,35.04,35.04,35.03,35.04,6
20180501|2017-11-06 03:00,6,35.03,35.03,34.93,34.93,12
20180501|2017-11-06 03:30,6,34.96,34.97,34.96,34.97,5
20180501|2017-11-06 04:00,6,34.97,34.97,34.96,34.96,2
20180501|2017-11-06 05:00,6,34.96,34.96,34.9,34.92,13
20180501|2017-11-06 05:30,6,34.94,34.94,34.93,34.94,3
20180501|2017-11-06 06:00,6,34.94,34.94,34.94,34.94,3
20180501|2017-11-06 06:30,6,34.93,34.94,34.93,34.94,3
20180501|2017-11-06 07:00,6,34.97,35.01,34.95,35,66
20180501|2017-11-06 07:30,6,35,35.04,35,35.03,31
20180501|2017-11-06 08:30,6,35.16,35.16,34.92,34.95,229
20180501|2017-11-06 09:00,6,34.92,35,34.86,34.98,109
20180501|2017-11-06 09:30,6,34.99,35.09,34.99,35.07,192
20180501|2017-11-06 10:00,6,35.09,35.11,35.02,35.06,80
20180501|2017-11-06 10:30,6,35.07,35.09,35.02,35.09,55
20180501|2017-11-06 11:00,6,35.09,35.48,35.09,35.46,435
20180501|2017-11-06 11:30,6,35.46,35.55,35.45,35.46,207
20180501|2017-11-06 12:00,6,35.47,35.48,35.45,35.45,29
20180501|2017-11-06 12:30,6,35.46,35.47,35.44,35.44,84
20180501|2017-11-06 13:00,6,35.44,35.44,35.28,35.31,295
20180501|2017-11-06 19:00,7,35.26,35.44,35.26,35.41,51
20180501|2017-11-06 19:30,7,35.35,35.35,35.35,35.35,1
20180501|2017-11-06 20:00,7,35.33,35.33,35.32,35.32,4
20180501|2017-11-06 20:30,7,35.35,35.35,35.35,35.35,1
20180501|2017-11-06 21:00,7,35.35,35.4,35.34,35.39,16
20180501|2017-11-06 22:00,7,35.34,35.34,35.34,35.34,1
20180501|2017-11-06 22:30,7,35.32,35.32,35.32,35.32,1
20180501|2017-11-06 23:00,7,35.33,35.35,35.33,35.35,14
20180501|2017-11-06 23:30,7,35.34,35.34,35.33,35.33,4
20180501|2017-11-07 00:00,7,35.36,35.38,35.36,35.38,7
20180501|2017-11-07 00:30,7,35.38,35.42,35.38,35.41,12
20180501|2017-11-07 01:00,7,35.37,35.37,35.29,35.29,14
20180501|2017-11-07 01:30,7,35.27,35.28,35.27,35.28,3
20180501|2017-11-07 02:00,7,35.28,35.3,35.28,35.3,7
20180501|2017-11-07 02:30,7,35.31,35.35,35.31,35.35,50
20180501|2017-11-07 03:00,7,35.35,35.46,35.35,35.42,61
20180501|2017-11-07 03:30,7,35.41,35.41,35.35,35.35,13
20180501|2017-11-07 04:00,7,35.35,35.39,35.35,35.38,71
20180501|2017-11-07 04:30,7,35.38,35.38,35.38,35.38,1
20180501|2017-11-07 05:00,7,35.38,35.38,35.38,35.38,1
20180501|2017-11-07 05:30,7,35.34,35.34,35.34,35.34,1
20180501|2017-11-07 06:00,7,35.34,35.34,35.31,35.31,5
20180501|2017-11-07 06:30,7,35.32,35.32,35.3,35.3,26
20180501|2017-11-07 07:00,7,35.28,35.34,35.28,35.29,99
20180501|2017-11-07 07:30,7,35.33,35.33,35.31,35.31,30
20180501|2017-11-07 08:30,7,35.28,35.47,35.25,35.45,267
20180501|2017-11-07 09:00,7,35.46,35.48,35.41,35.45,156
20180501|2017-11-07 09:30,7,35.46,35.53,35.46,35.53,83
20180501|2017-11-07 10:00,7,35.52,35.58,35.52,35.53,66
20180501|2017-11-07 10:30,7,35.53,35.62,35.53,35.59,87
20180501|2017-11-07 11:00,7,35.59,35.6,35.53,35.56,42
20180501|2017-11-07 11:30,7,35.56,35.6,35.53,35.58,61
20180501|2017-11-07 12:00,7,35.59,35.65,35.59,35.62,23
20180501|2017-11-07 12:30,7,35.63,35.65,35.53,35.64,305
20180501|2017-11-07 13:00,7,35.64,35.71,35.56,35.56,685
20180501|2017-11-07 19:00,8,35.56,35.59,35.54,35.59,82
20180501|2017-11-07 19:30,8,35.59,35.59,35.58,35.58,10
20180501|2017-11-07 20:00,8,35.6,35.63,35.6,35.63,10
20180501|2017-11-07 20:30,8,35.64,35.64,35.6,35.6,6
20180501|2017-11-07 21:00,8,35.61,35.65,35.59,35.64,114
20180501|2017-11-07 22:00,8,35.64,35.64,35.64,35.64,1
20180501|2017-11-07 22:30,8,35.64,35.64,35.64,35.64,90
20180501|2017-11-07 23:00,8,35.64,35.64,35.64,35.64,19
20180501|2017-11-07 23:30,8,35.62,35.62,35.61,35.61,9
20180501|2017-11-08 00:00,8,35.57,35.57,35.52,35.52,37
20180501|2017-11-08 00:30,8,35.55,35.57,35.54,35.54,76
20180501|2017-11-08 01:00,8,35.55,35.58,35.55,35.56,15
20180501|2017-11-08 02:00,8,35.62,35.69,35.62,35.67,37
20180501|2017-11-08 02:30,8,35.68,35.7,35.68,35.69,16
20180501|2017-11-08 03:00,8,35.67,35.67,35.66,35.66,7
20180501|2017-11-08 03:30,8,35.67,35.68,35.64,35.66,40
20180501|2017-11-08 04:00,8,35.67,35.75,35.67,35.74,83
20180501|2017-11-08 04:30,8,35.73,35.79,35.73,35.75,53
20180501|2017-11-08 05:00,8,35.76,35.79,35.75,35.79,27
20180501|2017-11-08 05:30,8,35.78,35.78,35.76,35.78,33
20180501|2017-11-08 06:00,8,35.76,35.78,35.75,35.76,39
20180501|2017-11-08 06:30,8,35.78,35.83,35.78,35.81,35
20180501|2017-11-08 07:00,8,35.79,35.79,35.76,35.77,100
20180501|2017-11-08 07:30,8,35.77,35.8,35.77,35.79,35
20180501|2017-11-08 08:30,8,35.79,35.8,35.71,35.77,197
20180501|2017-11-08 09:00,8,35.79,35.79,35.55,35.56,335
20180501|2017-11-08 09:30,8,35.54,35.8,35.51,35.78,933
20180501|2017-11-08 10:00,8,35.79,35.88,35.77,35.84,289
20180501|2017-11-08 10:30,8,35.85,35.93,35.84,35.91,115
20180501|2017-11-08 11:00,8,35.91,35.98,35.9,35.97,228
20180501|2017-11-08 11:30,8,35.95,35.95,35.89,35.94,27
20180501|2017-11-08 12:00,8,35.92,35.92,35.84,35.85,246
20180501|2017-11-08 12:30,8,35.85,35.93,35.85,35.9,72
20180501|2017-11-08 13:00,8,35.93,35.98,35.91,35.96,373
20180501|2017-11-08 19:00,9,35.97,36.01,35.92,36.01,287
20180501|2017-11-08 19:30,9,35.99,35.99,35.99,35.99,2
20180501|2017-11-08 20:00,9,35.98,35.99,35.98,35.99,12
20180501|2017-11-08 20:30,9,35.99,36,35.96,35.96,12
20180501|2017-11-08 21:00,9,35.96,35.96,35.93,35.93,45
20180501|2017-11-08 21:30,9,35.92,35.92,35.88,35.88,6
20180501|2017-11-08 23:30,9,35.91,35.93,35.9,35.93,10
20180501|2017-11-09 00:00,9,35.91,35.91,35.91,35.91,1
20180501|2017-11-09 00:30,9,35.97,35.99,35.97,35.99,6
20180501|2017-11-09 01:00,9,35.98,35.99,35.96,35.98,17
20180501|2017-11-09 01:30,9,35.99,35.99,35.96,35.99,49
20180501|2017-11-09 02:00,9,35.98,35.98,35.97,35.98,8
20180501|2017-11-09 02:30,9,35.94,35.94,35.91,35.91,14
20180501|2017-11-09 03:00,9,35.9,35.9,35.88,35.88,12
20180501|2017-11-09 03:30,9,35.87,35.87,35.84,35.86,13
20180501|2017-11-09 04:00,9,35.86,35.86,35.83,35.84,29
20180501|2017-11-09 04:30,9,35.82,35.82,35.76,35.82,45
20180501|2017-11-09 05:00,9,35.86,35.86,35.84,35.84,19
20180501|2017-11-09 05:30,9,35.84,35.84,35.78,35.8,19
20180501|2017-11-09 06:00,9,35.81,35.82,35.81,35.82,4
20180501|2017-11-09 06:30,9,35.81,35.83,35.81,35.83,4
20180501|2017-11-09 07:00,9,35.86,35.88,35.83,35.86,21
20180501|2017-11-09 07:30,9,35.84,35.84,35.8,35.8,12
20180501|2017-11-09 08:30,9,35.8,35.91,35.79,35.88,190
20180501|2017-11-09 09:00,9,35.93,35.97,35.84,35.86,94
20180501|2017-11-09 09:30,9,35.85,35.85,35.79,35.83,87
20180501|2017-11-09 10:00,9,35.84,35.89,35.82,35.89,180
20180501|2017-11-09 10:30,9,35.89,35.96,35.84,35.88,276
20180501|2017-11-09 11:00,9,35.86,35.97,35.64,35.8,688
20180501|2017-11-09 11:30,9,35.8,35.8,35.69,35.77,557
20180501|2017-11-09 12:00,9,35.76,35.79,35.73,35.75,238
20180501|2017-11-09 12:30,9,35.75,35.8,35.72,35.72,201
20180501|2017-11-09 13:00,9,35.71,35.77,35.67,35.73,449
20180501|2017-11-09 19:00,10,35.67,35.71,35.67,35.71,96
20180501|2017-11-09 19:30,10,35.71,35.72,35.7,35.7,9
20180501|2017-11-09 20:00,10,35.65,35.66,35.63,35.63,8
20180501|2017-11-09 21:00,10,35.6,35.6,35.6,35.6,4
20180501|2017-11-09 22:30,10,35.57,35.57,35.55,35.55,4
20180501|2017-11-09 23:00,10,35.51,35.51,35.49,35.49,16
20180501|2017-11-09 23:30,10,35.53,35.57,35.53,35.57,8
20180501|2017-11-10 00:30,10,35.55,35.55,35.52,35.52,4
20180501|2017-11-10 01:00,10,35.53,35.54,35.5,35.54,46
20180501|2017-11-10 01:30,10,35.52,35.52,35.52,35.52,2
20180501|2017-11-10 02:00,10,35.56,35.6,35.56,35.6,5
20180501|2017-11-10 02:30,10,35.59,35.6,35.59,35.6,3
20180501|2017-11-10 03:00,10,35.56,35.56,35.56,35.56,1
20180501|2017-11-10 03:30,10,35.58,35.58,35.58,35.58,1
20180501|2017-11-10 04:00,10,35.61,35.62,35.61,35.62,3
20180501|2017-11-10 04:30,10,35.6,35.6,35.6,35.6,4
20180501|2017-11-10 05:00,10,35.6,35.64,35.6,35.64,76
20180501|2017-11-10 05:30,10,35.61,35.62,35.61,35.62,3
20180501|2017-11-10 06:30,10,35.57,35.61,35.57,35.61,19
20180501|2017-11-10 07:00,10,35.59,35.59,35.53,35.53,14
20180501|2017-11-10 07:30,10,35.56,35.57,35.56,35.57,12
20180501|2017-11-10 08:30,10,35.58,35.69,35.53,35.66,258
20180501|2017-11-10 09:00,10,35.66,35.7,35.6,35.67,89
20180501|2017-11-10 09:30,10,35.66,35.66,35.54,35.59,361
20180501|2017-11-10 10:00,10,35.59,35.62,35.53,35.58,76
20180501|2017-11-10 10:30,10,35.59,35.62,35.55,35.6,134
20180501|2017-11-10 11:00,10,35.58,35.59,35.53,35.54,204
20180501|2017-11-10 11:30,10,35.54,35.59,35.54,35.54,154
20180501|2017-11-10 12:00,10,35.54,35.55,35.49,35.5,318
20180501|2017-11-10 12:30,10,35.49,35.49,35.41,35.45,168
20180501|2017-11-10 13:00,10,35.46,35.46,35.36,35.37,443
20180501|2017-11-12 19:00,13,35.45,35.45,35.3,35.31,10
20180501|2017-11-12 19:30,13,35.33,35.34,35.31,35.33,153
20180501|2017-11-12 20:00,13,35.32,35.33,35.31,35.31,12
20180501|2017-11-12 20:30,13,35.32,35.36,35.29,35.36,119
20180501|2017-11-12 21:00,13,35.35,35.41,35.35,35.39,37
20180501|2017-11-12 21:30,13,35.37,35.37,35.32,35.32,22
20180501|2017-11-12 22:00,13,35.33,35.34,35.32,35.33,18
20180501|2017-11-12 22:30,13,35.32,35.33,35.27,35.28,20
20180501|2017-11-12 23:00,13,35.29,35.3,35.28,35.3,22
20180501|2017-11-12 23:30,13,35.31,35.36,35.3,35.34,37
20180501|2017-11-13 00:00,13,35.34,35.36,35.32,35.34,42
20180501|2017-11-13 00:30,13,35.32,35.35,35.31,35.35,28
20180501|2017-11-13 01:00,13,35.34,35.34,35.29,35.34,23
20180501|2017-11-13 01:30,13,35.32,35.33,35.24,35.25,64
20180501|2017-11-13 02:00,13,35.24,35.27,35.2,35.26,122
20180501|2017-11-13 02:30,13,35.27,35.32,35.27,35.29,30
20180501|2017-11-13 03:00,13,35.29,35.29,35.22,35.27,57
20180501|2017-11-13 03:30,13,35.25,35.26,35.22,35.23,186
20180501|2017-11-13 04:00,13,35.23,35.24,35.22,35.23,25
20180501|2017-11-13 04:30,13,35.23,35.24,35.21,35.23,30
20180501|2017-11-13 05:00,13,35.22,35.25,35.22,35.25,23
20180501|2017-11-13 05:30,13,35.24,35.26,35.23,35.25,59
20180501|2017-11-13 06:00,13,35.25,35.25,35.23,35.24,32
20180501|2017-11-13 06:30,13,35.23,35.25,35.22,35.23,54
20180501|2017-11-13 07:00,13,35.21,35.23,35.19,35.21,36
20180501|2017-11-13 07:30,13,35.2,35.22,35.19,35.2,110
20180501|2017-11-13 08:30,13,35.21,35.24,35.08,35.13,277
20180501|2017-11-13 09:00,13,35.11,35.16,35.07,35.09,289
20180501|2017-11-13 09:30,13,35.09,35.15,35.09,35.13,201
20180501|2017-11-13 10:00,13,35.14,35.18,35.12,35.14,210
20180501|2017-11-13 10:30,13,35.14,35.14,34.91,34.94,163
20180501|2017-11-13 11:00,13,34.93,35.01,34.91,34.94,175
20180501|2017-11-13 11:30,13,34.95,34.96,34.9,34.96,127
20180501|2017-11-13 12:00,13,34.95,34.97,34.94,34.96,33
20180501|2017-11-13 12:30,13,34.95,34.95,34.88,34.89,138
20180501|2017-11-13 13:00,13,34.89,34.97,34.88,34.94,372
20180501|2017-11-13 19:00,14,34.93,35.01,34.91,35,150
20180501|2017-11-13 19:30,14,34.98,34.99,34.97,34.97,83
20180501|2017-11-13 20:00,14,34.91,34.92,34.91,34.92,29
20180501|2017-11-13 20:30,14,34.93,34.96,34.93,34.95,14
20180501|2017-11-13 21:00,14,34.95,34.95,34.95,34.95,6
20180501|2017-11-13 21:30,14,34.93,34.93,34.93,34.93,5
20180501|2017-11-13 22:00,14,34.93,34.95,34.93,34.95,7
20180501|2017-11-13 22:30,14,34.95,34.96,34.95,34.96,11
20180501|2017-11-13 23:00,14,34.96,34.98,34.96,34.98,7
20180501|2017-11-13 23:30,14,34.98,35,34.98,34.98,3
20180501|2017-11-14 00:30,14,35,35,34.99,34.99,2
20180501|2017-11-14 01:00,14,35,35,35,35,2
20180501|2017-11-14 01:30,14,35,35,34.97,34.97,31
20180501|2017-11-14 02:00,14,34.96,34.97,34.94,34.95,13
20180501|2017-11-14 02:30,14,34.94,34.94,34.92,34.92,15
20180501|2017-11-14 03:00,14,34.94,34.94,34.86,34.89,50
20180501|2017-11-14 03:30,14,34.92,34.93,34.91,34.93,30
20180501|2017-11-14 04:00,14,34.92,34.92,34.92,34.92,3
20180501|2017-11-14 04:30,14,34.9,34.9,34.85,34.85,78
20180501|2017-11-14 05:00,14,34.88,34.88,34.86,34.87,18
20180501|2017-11-14 05:30,14,34.87,34.89,34.87,34.89,13
20180501|2017-11-14 06:00,14,34.86,34.86,34.86,34.86,1
20180501|2017-11-14 06:30,14,34.84,34.86,34.84,34.84,45
20180501|2017-11-14 07:00,14,34.86,34.95,34.86,34.95,73
20180501|2017-11-14 07:30,14,34.93,34.93,34.91,34.91,23
20180501|2017-11-14 08:30,14,34.95,34.98,34.72,34.73,565
20180501|2017-11-14 09:00,14,34.71,34.75,34.66,34.71,196
20180501|2017-11-14 09:30,14,34.7,34.7,34.63,34.64,340
20180501|2017-11-14 10:00,14,34.64,34.76,34.63,34.76,311
20180501|2017-11-14 10:30,14,34.75,34.75,34.68,34.69,371
20180501|2017-11-14 11:00,14,34.7,34.73,34.69,34.69,305
20180501|2017-11-14 11:30,14,34.69,34.73,34.69,34.71,347
20180501|2017-11-14 12:00,14,34.72,34.74,34.69,34.69,116
20180501|2017-11-14 12:30,14,34.7,34.71,34.64,34.64,220
20180501|2017-11-14 13:00,14,34.64,34.66,34.61,34.65,219
20180501|2017-11-14 19:00,15,34.61,34.73,34.61,34.67,83
20180501|2017-11-14 19:30,15,34.68,34.72,34.68,34.72,41
20180501|2017-11-14 20:00,15,34.69,34.69,34.69,34.69,25
20180501|2017-11-14 20:30,15,34.67,34.73,34.67,34.7,60
20180501|2017-11-14 21:00,15,34.69,34.69,34.69,34.69,1
20180501|2017-11-14 21:30,15,34.69,34.7,34.69,34.7,5
20180501|2017-11-14 23:30,15,34.71,34.71,34.7,34.7,5
20180501|2017-11-15 00:00,15,34.7,34.7,34.69,34.7,14
20180501|2017-11-15 00:30,15,34.7,34.7,34.66,34.66,29
20180501|2017-11-15 01:00,15,34.66,34.71,34.66,34.71,21
20180501|2017-11-15 01:30,15,34.75,34.77,34.73,34.77,19
20180501|2017-11-15 02:00,15,34.78,34.79,34.76,34.76,24
20180501|2017-11-15 02:30,15,34.75,34.75,34.75,34.75,9
20180501|2017-11-15 03:00,15,34.75,34.75,34.7,34.7,64
20180501|2017-11-15 03:30,15,34.69,34.69,34.68,34.68,5
20180501|2017-11-15 04:00,15,34.68,34.68,34.66,34.68,42
20180501|2017-11-15 04:30,15,34.68,34.78,34.68,34.74,34
20180501|2017-11-15 05:00,15,34.77,34.77,34.73,34.75,9
20180501|2017-11-15 05:30,15,34.74,34.77,34.73,34.77,24
20180501|2017-11-15 06:00,15,34.71,34.71,34.71,34.71,2
20180501|2017-11-15 06:30,15,34.71,34.73,34.71,34.73,10
20180501|2017-11-15 07:00,15,34.72,34.73,34.66,34.69,94
20180501|2017-11-15 07:30,15,34.69,34.7,34.66,34.66,71
20180501|2017-11-15 08:30,15,34.68,34.69,34.61,34.61,403
20180501|2017-11-15 09:00,15,34.62,34.67,34.61,34.66,167
20180501|2017-11-15 09:30,15,34.64,34.75,34.61,34.75,217
20180501|2017-11-15 10:00,15,34.76,34.81,34.73,34.8,22
20180501|2017-11-15 10:30,15,34.8,34.87,34.8,34.82,56
20180501|2017-11-15 11:00,15,34.82,35.04,34.82,35,126
20180501|2017-11-15 11:30,15,35.01,35.08,35,35.07,91
20180501|2017-11-15 12:00,15,35.06,35.19,35.05,35.17,54
20180501|2017-11-15 12:30,15,35.2,35.2,35.16,35.16,40
20180501|2017-11-15 13:00,15,35.18,35.3,35.17,35.21,447
20180501|2017-11-15 19:00,16,35.24,35.24,35.11,35.14,273
20180501|2017-11-15 19:30,16,35.15,35.16,35.13,35.14,72
20180501|2017-11-15 20:00,16,35.16,35.2,35.16,35.2,36
20180501|2017-11-15 20:30,16,35.19,35.19,35.18,35.19,19
20180501|2017-11-15 21:00,16,35.17,35.17,35.13,35.17,115
20180501|2017-11-15 22:00,16,35.15,35.15,35.15,35.15,1
20180501|2017-11-15 22:30,16,35.13,35.13,35.13,35.13,1
20180501|2017-11-15 23:30,16,35.14,35.14,35.1,35.1,90
20180501|2017-11-16 00:00,16,35.12,35.15,35.12,35.15,83
20180501|2017-11-16 00:30,16,35.15,35.17,35.15,35.15,85
20180501|2017-11-16 01:00,16,35.15,35.19,35.12,35.12,34
20180501|2017-11-16 01:30,16,35.12,35.2,35.12,35.2,3
20180501|2017-11-16 02:00,16,35.18,35.18,35.14,35.14,6
20180501|2017-11-16 02:30,16,35.15,35.19,35.15,35.19,8
20180501|2017-11-16 03:00,16,35.15,35.2,35.15,35.2,8
20180501|2017-11-16 03:30,16,35.21,35.27,35.19,35.27,42
20180501|2017-11-16 04:00,16,35.26,35.3,35.23,35.23,35
20180501|2017-11-16 04:30,16,35.25,35.25,35.24,35.24,31
20180501|2017-11-16 05:00,16,35.24,35.24,35.22,35.22,6
20180501|2017-11-16 05:30,16,35.19,35.19,35.19,35.19,1
20180501|2017-11-16 06:00,16,35.16,35.18,35.16,35.17,10
20180501|2017-11-16 06:30,16,35.15,35.15,35.14,35.14,2
20180501|2017-11-16 07:00,16,35.15,35.2,35.13,35.2,15
20180501|2017-11-16 07:30,16,35.24,35.24,35.22,35.22,55
20180501|2017-11-16 08:30,16,35.22,35.23,35.11,35.19,276
20180501|2017-11-16 09:00,16,35.18,35.36,35.13,35.31,413
20180501|2017-11-16 09:30,16,35.32,35.36,35.3,35.3,119
20180501|2017-11-16 10:00,16,35.28,35.29,35.2,35.2,95
20180501|2017-11-16 10:30,16,35.2,35.21,35.05,35.07,150
20180501|2017-11-16 11:00,16,35.06,35.13,35.04,35.07,351
20180501|2017-11-16 11:30,16,35.07,35.1,35.03,35.04,307
20180501|2017-11-16 12:00,16,35.03,35.05,35,35.05,220
20180501|2017-11-16 12:30,16,35.03,35.11,35.03,35.03,282
20180501|2017-11-16 13:00,16,35.02,35.04,34.96,35.03,756
20180501|2017-11-16 19:00,17,35.06,35.11,35.06,35.11,9
20180501|2017-11-16 19:30,17,35.1,35.1,35.1,35.1,1
20180501|2017-11-16 20:30,17,35.1,35.13,35.1,35.13,5
20180501|2017-11-16 21:30,17,35.18,35.18,35.18,35.18,3
20180501|2017-11-16 22:30,17,35.18,35.18,35.18,35.18,1
20180501|2017-11-16 23:30,17,35.16,35.16,35.14,35.14,2
20180501|2017-11-17 00:00,17,35.14,35.15,35.1,35.1,62
20180501|2017-11-17 00:30,17,35.13,35.13,35.11,35.12,35
20180501|2017-11-17 01:00,17,35.11,35.11,35.1,35.1,20
20180501|2017-11-17 01:30,17,35.1,35.12,35.08,35.09,20
20180501|2017-11-17 02:00,17,35.08,35.08,35.08,35.08,12
20180501|2017-11-17 02:30,17,35.08,35.09,35.05,35.07,51
20180501|2017-11-17 03:30,17,35.11,35.13,35.09,35.09,16
20180501|2017-11-17 04:00,17,35.09,35.09,35.08,35.09,5
20180501|2017-11-17 04:30,17,35.09,35.1,35.09,35.1,3
20180501|2017-11-17 05:00,17,35.1,35.1,35.1,35.1,3
20180501|2017-11-17 05:30,17,35.09,35.18,35.09,35.18,23
20180501|2017-11-17 06:00,17,35.19,35.19,35.1,35.13,31
20180501|2017-11-17 06:30,17,35.14,35.16,35.14,35.16,11
20180501|2017-11-17 07:00,17,35.15,35.17,35.02,35.02,277
20180501|2017-11-17 07:30,17,35.02,35.02,34.96,34.98,22
20180501|2017-11-17 08:30,17,34.98,34.98,34.72,34.78,191
20180501|2017-11-17 09:00,17,34.8,34.9,34.79,34.84,159
20180501|2017-11-17 09:30,17,34.84,34.84,34.77,34.77,242
20180501|2017-11-17 10:00,17,34.76,34.85,34.75,34.82,92
20180501|2017-11-17 10:30,17,34.84,34.88,34.81,34.86,342
20180501|2017-11-17 11:00,17,34.9,34.94,34.9,34.92,52
20180501|2017-11-17 11:30,17,34.91,35.04,34.88,35.04,103
20180501|2017-11-17 12:00,17,35.05,35.05,34.92,34.95,103
20180501|2017-11-17 12:30,17,34.96,35.01,34.94,34.94,64
20180501|2017-11-17 13:00,17,34.95,35.02,34.91,35.02,287
20180501|2017-11-19 19:00,20,34.89,34.92,34.75,34.75,188
20180501|2017-11-19 19:30,20,34.76,34.76,34.75,34.75,5
20180501|2017-11-19 20:00,20,34.77,34.82,34.77,34.8,20
20180501|2017-11-19 20:30,20,34.72,34.73,34.71,34.73,4
20180501|2017-11-19 21:00,20,34.7,34.7,34.7,34.7,8
20180501|2017-11-19 21:30,20,34.71,34.71,34.71,34.71,1
20180501|2017-11-19 22:30,20,34.73,34.73,34.72,34.72,3
20180501|2017-11-19 23:30,20,34.74,34.79,34.74,34.79,13
20180501|2017-11-20 00:00,20,34.74,34.74,34.74,34.74,1
20180501|2017-11-20 01:00,20,34.73,34.78,34.73,34.75,7
20180501|2017-11-20 01:30,20,34.73,34.73,34.72,34.72,7
20180501|2017-11-20 02:00,20,34.72,34.74,34.68,34.68,87
20180501|2017-11-20 02:30,20,34.66,34.66,34.44,34.47,320
20180501|2017-11-20 03:00,20,34.47,34.51,34.44,34.44,55
20180501|2017-11-20 03:30,20,34.43,34.46,34.4,34.46,119
20180501|2017-11-20 04:00,20,34.47,34.5,34.45,34.48,54
20180501|2017-11-20 04:30,20,34.49,34.49,34.43,34.45,60
20180501|2017-11-20 05:00,20,34.44,34.48,34.41,34.47,21
20180501|2017-11-20 05:30,20,34.49,34.6,34.47,34.49,64
20180501|2017-11-20 06:00,20,34.5,34.55,34.5,34.55,19
20180501|2017-11-20 06:30,20,34.55,34.55,34.38,34.41,155
20180501|2017-11-20 07:00,20,34.42,34.55,34.42,34.54,307
20180501|2017-11-20 07:30,20,34.54,34.56,34.53,34.53,35
20180501|2017-11-20 08:30,20,34.53,34.55,34.27,34.49,1624
20180501|2017-11-20 09:00,20,34.51,34.67,34.44,34.63,543
20180501|2017-11-20 09:30,20,34.63,34.64,34.5,34.6,93
20180501|2017-11-20 10:00,20,34.6,34.63,34.54,34.54,59
20180501|2017-11-20 10:30,20,34.52,34.59,34.49,34.59,325
20180501|2017-11-20 11:00,20,34.57,34.61,34.56,34.58,45
20180501|2017-11-20 11:30,20,34.58,34.6,34.55,34.55,24
20180501|2017-11-20 12:00,20,34.55,34.56,34.53,34.55,62
20180501|2017-11-20 12:30,20,34.55,34.55,34.5,34.5,120
20180501|2017-11-20 13:00,20,34.54,34.6,34.51,34.54,326
20180501|2017-11-20 19:00,21,34.56,34.57,34.53,34.57,24
20180501|2017-11-20 19:30,21,34.61,34.61,34.57,34.57,6
20180501|2017-11-20 20:00,21,34.59,34.6,34.58,34.59,30
20180501|2017-11-20 20:30,21,34.56,34.59,34.56,34.57,11
20180501|2017-11-20 21:00,21,34.56,34.59,34.56,34.59,33
20180501|2017-11-20 23:30,21,34.59,34.66,34.57,34.64,75
20180501|2017-11-21 00:30,21,34.64,34.64,34.62,34.62,5
20180501|2017-11-21 01:00,21,34.62,34.62,34.61,34.61,4
20180501|2017-11-21 01:30,21,34.62,34.7,34.62,34.7,24
20180501|2017-11-21 02:00,21,34.71,34.74,34.67,34.67,10
20180501|2017-11-21 02:30,21,34.66,34.66,34.55,34.59,34
20180501|2017-11-21 03:00,21,34.59,34.65,34.59,34.63,7
20180501|2017-11-21 03:30,21,34.63,34.68,34.62,34.64,43
20180501|2017-11-21 04:00,21,34.65,34.7,34.65,34.69,56
20180501|2017-11-21 04:30,21,34.7,34.7,34.66,34.68,29
20180501|2017-11-21 05:00,21,34.7,34.73,34.7,34.73,3
20180501|2017-11-21 06:00,21,34.71,34.71,34.7,34.7,5
20180501|2017-11-21 06:30,21,34.71,34.71,34.69,34.69,11
20180501|2017-11-21 07:00,21,34.7,34.75,34.7,34.75,52
20180501|2017-11-21 07:30,21,34.72,34.72,34.7,34.7,39
20180501|2017-11-21 08:30,21,34.7,34.83,34.67,34.75,550
20180501|2017-11-21 09:00,21,34.75,34.92,34.75,34.82,199
20180501|2017-11-21 09:30,21,34.8,34.83,34.67,34.68,134
20180501|2017-11-21 10:00,21,34.66,34.7,34.65,34.67,662
20180501|2017-11-21 10:30,21,34.66,34.68,34.64,34.65,98
20180501|2017-11-21 11:00,21,34.65,34.67,34.63,34.63,167
20180501|2017-11-21 11:30,21,34.63,34.67,34.62,34.67,100
20180501|2017-11-21 12:00,21,34.68,34.74,34.68,34.7,251
20180501|2017-11-21 12:30,21,34.7,34.76,34.69,34.72,132
20180501|2017-11-21 13:00,21,34.74,34.77,34.7,34.72,496
20180501|2017-11-21 19:00,22,34.73,34.76,34.7,34.75,56
20180501|2017-11-21 19:30,22,34.79,34.79,34.79,34.79,1
20180501|2017-11-21 20:00,22,34.78,34.78,34.78,34.78,2
20180501|2017-11-21 20:30,22,34.75,34.75,34.75,34.75,1
20180501|2017-11-21 21:00,22,34.78,34.78,34.74,34.76,7
20180501|2017-11-21 23:00,22,34.81,34.81,34.81,34.81,2
20180501|2017-11-21 23:30,22,34.81,34.85,34.81,34.83,34
20180501|2017-11-22 00:00,22,34.83,34.84,34.82,34.84,9
20180501|2017-11-22 00:30,22,34.8,34.81,34.8,34.81,22
20180501|2017-11-22 01:00,22,34.87,34.92,34.87,34.92,46
20180501|2017-11-22 01:30,22,34.9,34.96,34.89,34.94,38
20180501|2017-11-22 02:00,22,34.95,34.95,34.87,34.87,12
20180501|2017-11-22 02:30,22,34.88,34.91,34.88,34.91,101
20180501|2017-11-22 03:00,22,34.92,34.94,34.91,34.91,5
20180501|2017-11-22 03:30,22,34.91,34.98,34.91,34.97,429
20180501|2017-11-22 04:00,22,34.97,34.99,34.96,34.99,16
20180501|2017-11-22 04:30,22,34.99,34.99,34.98,34.98,5
20180501|2017-11-22 05:00,22,34.98,34.99,34.98,34.99,12
20180501|2017-11-22 05:30,22,34.98,34.99,34.96,34.98,32
20180501|2017-11-22 06:00,22,34.96,34.97,34.96,34.96,28
20180501|2017-11-22 06:30,22,34.97,34.99,34.97,34.98,4
20180501|2017-11-22 07:00,22,34.97,34.99,34.94,34.97,58
20180501|2017-11-22 07:30,22,34.96,34.96,34.93,34.93,18
20180501|2017-11-22 08:30,22,34.94,35.05,34.77,34.82,592
20180501|2017-11-22 09:00,22,34.82,34.84,34.77,34.78,174
20180501|2017-11-22 09:30,22,34.78,34.78,34.67,34.69,258
20180501|2017-11-22 10:00,22,34.68,34.72,34.65,34.67,164
20180501|2017-11-22 10:30,22,34.67,34.72,34.61,34.72,775
20180501|2017-11-22 11:00,22,34.71,34.73,34.67,34.69,616
20180501|2017-11-22 11:30,22,34.69,34.69,34.54,34.55,347
20180501|2017-11-22 12:00,22,34.55,34.6,34.53,34.6,292
20180501|2017-11-22 12:30,22,34.6,34.63,34.56,34.63,320
20180501|2017-11-22 13:00,22,34.63,34.69,34.55,34.58,292
20180501|2017-11-24 08:30,24,34.58,34.64,34.47,34.6,567
20180501|2017-11-24 09:00,24,34.56,34.56,34.5,34.53,144
20180501|2017-11-24 09:30,24,34.55,34.61,34.47,34.48,427
20180501|2017-11-24 10:00,24,34.47,34.47,34.4,34.43,277
20180501|2017-11-24 10:30,24,34.41,34.41,34.27,34.32,142
20180501|2017-11-24 11:00,24,34.3,34.38,34.29,34.35,359
20180501|2017-11-24 11:30,24,34.33,34.57,34.33,34.54,238
20180501|2017-11-24 12:00,24,34.55,34.55,34.48,34.54,33
20180501|2017-11-26 19:00,27,34.56,34.75,34.52,34.52,438
20180501|2017-11-26 19:30,27,34.51,34.54,34.43,34.45,77
20180501|2017-11-26 20:00,27,34.45,34.46,34.41,34.42,20
20180501|2017-11-26 20:30,27,34.42,34.51,34.41,34.44,81
20180501|2017-11-26 21:00,27,34.49,34.49,34.43,34.46,7
20180501|2017-11-26 21:30,27,34.44,34.44,34.39,34.39,3
20180501|2017-11-26 22:00,27,34.38,34.41,34.38,34.41,6
20180501|2017-11-26 22:30,27,34.39,34.43,34.39,34.43,12
20180501|2017-11-26 23:00,27,34.44,34.44,34.44,34.44,2
20180501|2017-11-26 23:30,27,34.42,34.45,34.4,34.4,7
20180501|2017-11-27 00:00,27,34.4,34.48,34.4,34.48,19
20180501|2017-11-27 00:30,27,34.47,34.47,34.4,34.45,9
20180501|2017-11-27 01:00,27,34.49,34.49,34.49,34.49,2
20180501|2017-11-27 02:00,27,34.41,34.43,34.37,34.39,88
20180501|2017-11-27 02:30,27,34.37,34.37,34.29,34.3,27
20180501|2017-11-27 03:00,27,34.32,34.45,34.32,34.45,95
20180501|2017-11-27 03:30,27,34.45,34.52,34.45,34.48,11
20180501|2017-11-27 04:00,27,34.47,34.48,34.46,34.47,13
20180501|2017-11-27 05:30,27,34.38,34.4,34.38,34.4,4
20180501|2017-11-27 06:00,27,34.42,34.42,34.42,34.42,2
20180501|2017-11-27 06:30,27,34.42,34.43,34.42,34.42,7
20180501|2017-11-27 07:00,27,34.44,34.47,34.43,34.47,9
20180501|2017-11-27 07:30,27,34.45,34.46,34.44,34.44,39
20180501|2017-11-27 08:30,27,34.42,34.43,34.3,34.34,324
20180501|2017-11-27 09:00,27,34.33,34.44,34.29,34.36,162
20180501|2017-11-27 09:30,27,34.36,34.37,34.16,34.23,833
20180501|2017-11-27 10:00,27,34.22,34.25,34.15,34.18,285
20180501|2017-11-27 10:30,27,34.19,34.22,34.17,34.21,328
20180501|2017-11-27 11:00,27,34.2,34.25,34.12,34.12,316
20180501|2017-11-27 11:30,27,34.1,34.11,34.05,34.07,78
20180501|2017-11-27 12:00,27,34.05,34.09,34.03,34.05,394
20180501|2017-11-27 12:30,27,34.06,34.11,34.04,34.08,482
20180501|2017-11-27 13:00,27,34.08,34.25,34.08,34.22,488
20180501|2017-11-27 19:00,28,34.15,34.23,34.15,34.18,349
20180501|2017-11-27 19:30,28,34.18,34.19,34.14,34.16,23
20180501|2017-11-27 20:00,28,34.17,34.21,34.16,34.16,106
20180501|2017-11-27 20:30,28,34.17,34.27,34.17,34.26,64
20180501|2017-11-27 21:00,28,34.28,34.28,34.27,34.28,38
20180501|2017-11-27 21:30,28,34.27,34.27,34.27,34.27,1
20180501|2017-11-27 22:00,28,34.23,34.26,34.23,34.26,4
20180501|2017-11-27 22:30,28,34.26,34.26,34.26,34.26,1
20180501|2017-11-27 23:00,28,34.25,34.25,34.25,34.25,3
20180501|2017-11-27 23:30,28,34.28,34.28,34.27,34.27,4
20180501|2017-11-28 00:00,28,34.28,34.28,34.28,34.28,1
20180501|2017-11-28 00:30,28,34.22,34.22,34.2,34.2,19
20180501|2017-11-28 01:00,28,34.2,34.24,34.2,34.24,5
20180501|2017-11-28 01:30,28,34.26,34.39,34.26,34.38,50
20180501|2017-11-28 02:00,28,34.37,34.39,34.34,34.39,30
20180501|2017-11-28 02:30,28,34.4,34.44,34.37,34.37,31
20180501|2017-11-28 03:30,28,34.37,34.37,34.35,34.36,9
20180501|2017-11-28 04:00,28,34.36,34.36,34.36,34.36,21
20180501|2017-11-28 04:30,28,34.37,34.43,34.37,34.4,85
20180501|2017-11-28 05:00,28,34.4,34.4,34.38,34.38,11
20180501|2017-11-28 05:30,28,34.37,34.38,34.37,34.38,19
20180501|2017-11-28 06:00,28,34.39,34.39,34.35,34.35,7
20180501|2017-11-28 06:30,28,34.3,34.31,34.27,34.3,18
20180501|2017-11-28 07:00,28,34.27,34.31,34.27,34.3,10
20180501|2017-11-28 07:30,28,34.3,34.3,34.24,34.24,26
20180501|2017-11-28 08:30,28,34.19,34.24,34.15,34.2,305
20180501|2017-11-28 09:00,28,34.19,34.32,34.15,34.32,227
20180501|2017-11-28 09:30,28,34.3,34.3,34.21,34.23,74
20180501|2017-11-28 10:00,28,34.2,34.27,34.19,34.27,274
20180501|2017-11-28 10:30,28,34.25,34.38,34.25,34.33,119
20180501|2017-11-28 11:00,28,34.3,34.34,34.25,34.3,74
20180501|2017-11-28 11:30,28,34.28,34.42,34.26,34.42,133
20180501|2017-11-28 12:00,28,34.4,34.44,34.38,34.39,168
20180501|2017-11-28 12:30,28,34.4,34.57,34.4,34.53,339
20180501|2017-11-28 13:00,28,34.54,34.57,34.49,34.49,457
20180501|2017-11-28 19:00,29,34.48,34.48,34.37,34.37,246
20180501|2017-11-28 19:30,29,34.37,34.38,34.34,34.35,139
20180501|2017-11-28 20:00,29,34.36,34.4,34.36,34.4,78
20180501|2017-11-28 20:30,29,34.37,34.37,34.33,34.35,35
20180501|2017-11-28 21:00,29,34.37,34.37,34.32,34.34,90
20180501|2017-11-28 21:30,29,34.36,34.37,34.34,34.37,9
20180501|2017-11-28 22:00,29,34.4,34.42,34.38,34.4,9
20180501|2017-11-28 22:30,29,34.39,34.41,34.39,34.41,18
20180501|2017-11-28 23:00,29,34.4,34.42,34.4,34.42,8
20180501|2017-11-28 23:30,29,34.4,34.42,34.37,34.37,120
20180501|2017-11-29 00:00,29,34.37,34.38,34.36,34.36,67
20180501|2017-11-29 00:30,29,34.36,34.38,34.36,34.37,6
20180501|2017-11-29 01:00,29,34.33,34.33,34.33,34.33,1
20180501|2017-11-29 01:30,29,34.38,34.38,34.38,34.38,1
20180501|2017-11-29 02:00,29,34.34,34.34,34.34,34.34,5
20180501|2017-11-29 02:30,29,34.29,34.3,34.26,34.3,108
20180501|2017-11-29 03:00,29,34.31,34.32,34.3,34.31,38
20180501|2017-11-29 03:30,29,34.32,34.33,34.3,34.3,8
20180501|2017-11-29 04:00,29,34.29,34.29,34.29,34.29,3
20180501|2017-11-29 04:30,29,34.29,34.29,34.26,34.26,22
20180501|2017-11-29 05:00,29,34.29,34.29,34.24,34.24,72
20180501|2017-11-29 05:30,29,34.23,34.23,34.2,34.22,37
20180501|2017-11-29 06:00,29,34.25,34.29,34.25,34.29,16
20180501|2017-11-29 06:30,29,34.27,34.28,34.26,34.27,39
20180501|2017-11-29 07:00,29,34.29,34.35,34.29,34.34,47
20180501|2017-11-29 07:30,29,34.37,34.37,34.37,34.37,2
20180501|2017-11-29 08:30,29,34.39,34.41,34.28,34.4,357
20180501|2017-11-29 09:00,29,34.39,34.52,34.39,34.45,404
20180501|2017-11-29 09:30,29,34.39,34.58,34.36,34.51,939
20180501|2017-11-29 10:00,29,34.51,34.52,34.45,34.49,155
20180501|2017-11-29 10:30,29,34.5,34.57,34.49,34.54,301
20180501|2017-11-29 11:00,29,34.51,34.51,34.45,34.45,381
20180501|2017-11-29 11:30,29,34.45,34.46,34.37,34.44,201
20180501|2017-11-29 12:00,29,34.43,34.56,34.42,34.55,202
20180501|2017-11-29 12:30,29,34.55,34.57,34.52,34.54,111
20180501|2017-11-29 13:00,29,34.55,34.59,34.44,34.45,662
20180501|2017-11-29 19:00,30,34.5,34.5,34.43,34.43,28
20180501|2017-11-29 19:30,30,34.42,34.47,34.42,34.46,7
20180501|2017-11-29 20:00,30,34.56,34.56,34.56,34.56,4
20180501|2017-11-29 20:30,30,34.6,34.6,34.58,34.6,36
20180501|2017-11-29 21:00,30,34.61,34.61,34.6,34.6,8
20180501|2017-11-29 21:30,30,34.63,34.63,34.61,34.61,4
20180501|2017-11-29 22:00,30,34.62,34.62,34.62,34.62,2
20180501|2017-11-29 22:30,30,34.6,34.61,34.6,34.61,2
20180501|2017-11-29 23:00,30,34.61,34.65,34.61,34.65,4
20180501|2017-11-29 23:30,30,34.62,34.63,34.58,34.58,14
20180501|2017-11-30 00:00,30,34.58,34.61,34.55,34.55,82
20180501|2017-11-30 00:30,30,34.52,34.55,34.51,34.55,135
20180501|2017-11-30 01:00,30,34.57,34.57,34.57,34.57,2
20180501|2017-11-30 02:00,30,34.57,34.7,34.57,34.66,71
20180501|2017-11-30 02:30,30,34.64,34.67,34.64,34.66,10
20180501|2017-11-30 03:00,30,34.62,34.68,34.62,34.68,10
20180501|2017-11-30 03:30,30,34.66,34.71,34.66,34.69,22
20180501|2017-11-30 04:00,30,34.7,34.8,34.7,34.8,48
20180501|2017-11-30 04:30,30,34.8,34.86,34.79,34.85,122
20180501|2017-11-30 05:00,30,34.85,34.89,34.85,34.85,38
20180501|2017-11-30 06:00,30,34.84,34.85,34.78,34.78,16
20180501|2017-11-30 06:30,30,34.79,34.82,34.79,34.82,6
20180501|2017-11-30 07:00,30,34.82,34.83,34.76,34.77,233
20180501|2017-11-30 07:30,30,34.79,34.82,34.79,34.8,45
20180501|2017-11-30 08:30,30,34.83,35.06,34.82,35.03,844
20180501|2017-11-30 09:00,30,35.03,35.08,34.58,34.68,537
20180501|2017-11-30 09:30,30,34.69,34.7,34.39,34.41,339
20180501|2017-11-30 10:00,30,34.42,34.43,34.06,34.23,621
20180501|2017-11-30 10:30,30,34.23,34.46,34.17,34.34,742
20180501|2017-11-30 11:00,30,34.32,34.32,34.26,34.32,169
20180501|2017-11-30 11:30,30,34.3,34.38,34.27,34.28,121
20180501|2017-11-30 12:00,30,34.27,34.36,34.26,34.28,138
20180501|2017-11-30 12:30,30,34.26,34.28,34.19,34.21,220
20180501|2017-11-30 13:00,30,34.23,34.32,34.21,34.29,365
20180501|2017-11-30 19:00,1,34.34,34.4,34.33,34.35,203
20180501|2017-11-30 19:30,1,34.37,34.37,34.37,34.37,37
20180501|2017-11-30 20:30,1,34.35,34.38,34.35,34.38,42
20180501|2017-11-30 21:00,1,34.41,34.41,34.39,34.39,14
20180501|2017-11-30 21:30,1,34.4,34.42,34.38,34.39,22
20180501|2017-11-30 22:00,1,34.41,34.41,34.4,34.4,6
20180501|2017-11-30 23:00,1,34.39,34.4,34.39,34.4,4
20180501|2017-11-30 23:30,1,34.39,34.39,34.39,34.39,1
20180501|2017-12-01 00:00,1,34.4,34.4,34.39,34.39,4
20180501|2017-12-01 00:30,1,34.41,34.45,34.41,34.42,47
20180501|2017-12-01 01:00,1,34.39,34.39,34.38,34.38,2
20180501|2017-12-01 01:30,1,34.43,34.43,34.41,34.41,5
20180501|2017-12-01 02:00,1,34.43,34.43,34.43,34.43,1
20180501|2017-12-01 02:30,1,34.45,34.45,34.37,34.37,143
20180501|2017-12-01 03:00,1,34.35,34.36,34.32,34.36,69
20180501|2017-12-01 03:30,1,34.35,34.35,34.32,34.33,35
20180501|2017-12-01 04:00,1,34.36,34.43,34.36,34.42,68
20180501|2017-12-01 04:30,1,34.41,34.41,34.39,34.39,8
20180501|2017-12-01 05:00,1,34.39,34.4,34.39,34.4,6
20180501|2017-12-01 05:30,1,34.39,34.39,34.38,34.38,3
20180501|2017-12-01 06:00,1,34.36,34.38,34.36,34.38,5
20180501|2017-12-01 06:30,1,34.37,34.37,34.31,34.31,151
20180501|2017-12-01 07:00,1,34.34,34.4,34.34,34.4,70
20180501|2017-12-01 07:30,1,34.31,34.33,34.29,34.29,6
20180501|2017-12-01 08:30,1,34.3,34.32,34.17,34.29,221
20180501|2017-12-01 09:00,1,34.3,34.35,34.25,34.3,35
20180501|2017-12-01 09:30,1,34.33,34.4,34.26,34.36,287
20180501|2017-12-01 10:00,1,34.36,34.44,34.34,34.43,113
20180501|2017-12-01 10:30,1,34.36,34.38,34.32,34.32,34
20180501|2017-12-01 11:00,1,34.31,34.31,34.21,34.27,124
20180501|2017-12-01 11:30,1,34.27,34.27,34.15,34.17,109
20180501|2017-12-01 12:00,1,34.18,34.19,34.08,34.09,122
20180501|2017-12-01 12:30,1,34.1,34.1,34.02,34.06,239
20180501|2017-12-01 13:00,1,34.05,34.15,34.05,34.14,523
20180501|2017-12-03 19:00,4,34.2,34.26,34.13,34.24,383
20180501|2017-12-03 19:30,4,34.23,34.27,34.23,34.26,89
20180501|2017-12-03 20:00,4,34.27,34.29,34.24,34.25,58
20180501|2017-12-03 20:30,4,34.25,34.31,34.25,34.3,20
20180501|2017-12-03 21:00,4,34.31,34.33,34.27,34.28,38
20180501|2017-12-03 21:30,4,34.31,34.31,34.31,34.31,3
20180501|2017-12-03 22:00,4,34.32,34.32,34.32,34.32,9
20180501|2017-12-03 22:30,4,34.32,34.32,34.32,34.32,1
20180501|2017-12-03 23:30,4,34.33,34.37,34.32,34.36,39
20180501|2017-12-04 00:00,4,34.34,34.35,34.34,34.35,2
20180501|2017-12-04 00:30,4,34.34,34.34,34.32,34.33,13
20180501|2017-12-04 01:00,4,34.35,34.35,34.3,34.32,33
20180501|2017-12-04 01:30,4,34.33,34.33,34.28,34.33,60
20180501|2017-12-04 02:00,4,34.33,34.33,34.27,34.27,11
20180501|2017-12-04 02:30,4,34.27,34.35,34.27,34.33,40
20180501|2017-12-04 03:00,4,34.33,34.33,34.27,34.3,55
20180501|2017-12-04 03:30,4,34.28,34.29,34.22,34.23,90
20180501|2017-12-04 04:00,4,34.24,34.25,34.18,34.23,205
20180501|2017-12-04 04:30,4,34.23,34.25,34.2,34.21,35
20180501|2017-12-04 05:00,4,34.22,34.24,34.19,34.19,78
20180501|2017-12-04 05:30,4,34.19,34.23,34.18,34.23,38
20180501|2017-12-04 06:00,4,34.23,34.23,34.2,34.21,42
20180501|2017-12-04 06:30,4,34.2,34.22,34.2,34.21,8
20180501|2017-12-04 07:00,4,34.21,34.23,34.18,34.18,253
20180501|2017-12-04 07:30,4,34.2,34.22,34.18,34.18,118
20180501|2017-12-04 08:30,4,34.12,34.15,34,34.06,1262
20180501|2017-12-04 09:00,4,34.05,34.05,33.9,33.95,711
20180501|2017-12-04 09:30,4,33.94,33.98,33.9,33.96,445
20180501|2017-12-04 10:00,4,33.95,33.99,33.9,33.96,353
20180501|2017-12-04 10:30,4,33.95,33.98,33.9,33.93,171
20180501|2017-12-04 11:00,4,33.94,33.94,33.84,33.87,176
20180501|2017-12-04 11:30,4,33.88,33.93,33.84,33.9,412
20180501|2017-12-04 12:00,4,33.89,33.99,33.87,33.9,172
20180501|2017-12-04 12:30,4,33.89,33.95,33.86,33.86,170
20180501|2017-12-04 13:00,4,33.85,33.92,33.82,33.91,804
20180501|2017-12-04 19:00,5,33.91,33.92,33.85,33.85,225
20180501|2017-12-04 19:30,5,33.85,33.85,33.82,33.83,20
20180501|2017-12-04 20:00,5,33.83,33.83,33.82,33.82,29
20180501|2017-12-04 20:30,5,33.82,33.86,33.8,33.81,93
20180501|2017-12-04 21:00,5,33.81,33.82,33.8,33.8,32
20180501|2017-12-04 21:30,5,33.8,33.8,33.8,33.8,4
20180501|2017-12-04 22:00,5,33.8,33.8,33.8,33.8,7
20180501|2017-12-04 22:30,5,33.8,33.8,33.8,33.8,1
20180501|2017-12-04 23:00,5,33.8,33.81,33.8,33.81,3
20180501|2017-12-04 23:30,5,33.82,33.83,33.73,33.75,152
20180501|2017-12-05 00:00,5,33.74,33.76,33.72,33.72,9
20180501|2017-12-05 00:30,5,33.75,33.75,33.72,33.74,24
20180501|2017-12-05 01:00,5,33.72,33.76,33.72,33.73,21
20180501|2017-12-05 01:30,5,33.71,33.78,33.7,33.78,58
20180501|2017-12-05 02:00,5,33.77,33.8,33.73,33.8,52
20180501|2017-12-05 02:30,5,33.79,33.81,33.72,33.75,19
20180501|2017-12-05 03:00,5,33.75,33.76,33.75,33.76,7
20180501|2017-12-05 03:30,5,33.74,33.75,33.72,33.74,25
20180501|2017-12-05 04:00,5,33.74,33.76,33.67,33.67,55
20180501|2017-12-05 04:30,5,33.67,33.69,33.65,33.69,52
20180501|2017-12-05 05:00,5,33.67,33.67,33.67,33.67,2
20180501|2017-12-05 05:30,5,33.7,33.73,33.7,33.73,4
20180501|2017-12-05 06:00,5,33.74,33.75,33.7,33.72,51
20180501|2017-12-05 06:30,5,33.7,33.74,33.7,33.74,38
20180501|2017-12-05 07:00,5,33.75,33.78,33.72,33.77,49
20180501|2017-12-05 07:30,5,33.77,33.78,33.77,33.78,10
20180501|2017-12-05 08:30,5,33.8,33.9,33.65,33.84,782
20180501|2017-12-05 09:00,5,33.84,33.99,33.76,33.84,293
20180501|2017-12-05 09:30,5,33.83,33.91,33.8,33.86,421
20180501|2017-12-05 10:00,5,33.85,33.89,33.79,33.84,371
20180501|2017-12-05 10:30,5,33.81,33.84,33.79,33.81,191
20180501|2017-12-05 11:00,5,33.82,33.83,33.77,33.77,77
20180501|2017-12-05 11:30,5,33.75,33.79,33.75,33.78,104
20180501|2017-12-05 12:00,5,33.8,33.82,33.79,33.81,510
20180501|2017-12-05 12:30,5,33.81,33.86,33.8,33.84,643
20180501|2017-12-05 13:00,5,33.85,33.9,33.81,33.82,453
20180501|2017-12-05 19:00,6,33.73,33.8,33.7,33.79,120
20180501|2017-12-05 19:30,6,33.8,33.8,33.78,33.78,12
20180501|2017-12-05 20:00,6,33.8,33.81,33.8,33.81,4
20180501|2017-12-05 20:30,6,33.79,33.79,33.76,33.76,14
20180501|2017-12-05 21:00,6,33.77,33.81,33.76,33.81,10
20180501|2017-12-05 21:30,6,33.82,33.85,33.82,33.82,25
20180501|2017-12-05 22:30,6,33.84,33.84,33.84,33.84,2
20180501|2017-12-05 23:00,6,33.83,33.83,33.8,33.8,7
20180501|2017-12-05 23:30,6,33.79,33.79,33.78,33.78,9
20180501|2017-12-06 00:00,6,33.81,33.82,33.79,33.82,21
20180501|2017-12-06 00:30,6,33.82,33.82,33.78,33.8,14
20180501|2017-12-06 01:00,6,33.81,33.81,33.81,33.81,1
20180501|2017-12-06 01:30,6,33.8,33.88,33.79,33.86,78
20180501|2017-12-06 02:00,6,33.86,33.87,33.84,33.84,37
20180501|2017-12-06 02:30,6,33.84,33.95,33.84,33.88,30
20180501|2017-12-06 03:00,6,33.87,33.89,33.82,33.82,17
20180501|2017-12-06 03:30,6,33.81,33.81,33.77,33.78,30
20180501|2017-12-06 04:00,6,33.76,33.78,33.75,33.77,26
20180501|2017-12-06 04:30,6,33.77,33.77,33.77,33.77,18
20180501|2017-12-06 05:00,6,33.76,33.77,33.76,33.77,10
20180501|2017-12-06 05:30,6,33.78,33.81,33.77,33.77,9
20180501|2017-12-06 06:00,6,33.77,33.79,33.76,33.79,27
20180501|2017-12-06 06:30,6,33.77,33.79,33.75,33.79,47
20180501|2017-12-06 07:00,6,33.79,33.79,33.69,33.69,70
20180501|2017-12-06 07:30,6,33.69,33.72,33.68,33.72,27
20180501|2017-12-06 08:30,6,33.8,33.8,33.63,33.63,540
20180501|2017-12-06 09:00,6,33.63,33.63,33.47,33.53,948
20180501|2017-12-06 09:30,6,33.52,33.64,33.45,33.6,680
20180501|2017-12-06 10:00,6,33.6,33.62,33.52,33.58,360
20180501|2017-12-06 10:30,6,33.57,33.7,33.52,33.68,117
20180501|2017-12-06 11:00,6,33.68,33.78,33.66,33.67,368
20180501|2017-12-06 11:30,6,33.67,33.68,33.59,33.59,54
20180501|2017-12-06 12:00,6,33.58,33.59,33.55,33.59,222
20180501|2017-12-06 12:30,6,33.58,33.58,33.5,33.51,163
20180501|2017-12-06 13:00,6,33.51,33.59,33.5,33.57,539
20180501|2017-12-06 19:00,7,33.57,33.6,33.49,33.49,227
20180501|2017-12-06 19:30,7,33.5,33.5,33.41,33.44,182
20180501|2017-12-06 20:00,7,33.44,33.47,33.41,33.44,68
20180501|2017-12-06 20:30,7,33.44,33.5,33.44,33.5,51
20180501|2017-12-06 21:00,7,33.5,33.51,33.5,33.51,3
20180501|2017-12-06 21:30,7,33.51,33.52,33.51,33.52,6
20180501|2017-12-06 22:30,7,33.55,33.55,33.55,33.55,10
20180501|2017-12-06 23:00,7,33.55,33.55,33.54,33.54,25
20180501|2017-12-06 23:30,7,33.53,33.55,33.52,33.52,17
20180501|2017-12-07 00:00,7,33.53,33.53,33.47,33.47,7
20180501|2017-12-07 00:30,7,33.46,33.46,33.35,33.35,115
20180501|2017-12-07 01:00,7,33.35,33.38,33.33,33.36,52
20180501|2017-12-07 01:30,7,33.36,33.39,33.32,33.35,21
20180501|2017-12-07 02:00,7,33.36,33.39,33.36,33.39,9
20180501|2017-12-07 02:30,7,33.4,33.4,33.4,33.4,34
20180501|2017-12-07 03:00,7,33.39,33.4,33.39,33.4,8
20180501|2017-12-07 03:30,7,33.36,33.37,33.36,33.37,18
20180501|2017-12-07 04:00,7,33.36,33.37,33.35,33.37,13
20180501|2017-12-07 05:00,7,33.37,33.37,33.35,33.37,8
20180501|2017-12-07 05:30,7,33.38,33.39,33.36,33.37,17
20180501|2017-12-07 06:00,7,33.4,33.4,33.4,33.4,1
20180501|2017-12-07 06:30,7,33.4,33.41,33.36,33.39,26
20180501|2017-12-07 07:00,7,33.41,33.41,33.32,33.35,26
20180501|2017-12-07 07:30,7,33.33,33.34,33.32,33.32,10
20180501|2017-12-07 08:30,7,33.35,33.36,33.2,33.22,472
20180501|2017-12-07 09:00,7,33.23,33.37,33.2,33.32,197
20180501|2017-12-07 09:30,7,33.32,33.33,33.26,33.33,130
20180501|2017-12-07 10:00,7,33.32,33.42,33.31,33.41,389
20180501|2017-12-07 10:30,7,33.37,33.43,33.33,33.38,395
20180501|2017-12-07 11:00,7,33.37,33.53,33.37,33.51,629
20180501|2017-12-07 11:30,7,33.53,33.74,33.52,33.73,289
20180501|2017-12-07 12:00,7,33.72,33.77,33.68,33.68,110
20180501|2017-12-07 12:30,7,33.72,33.73,33.65,33.72,273
20180501|2017-12-07 13:00,7,33.7,33.73,33.64,33.65,248
20180501|2017-12-07 19:00,8,33.59,33.59,33.53,33.56,213
20180501|2017-12-07 19:30,8,33.56,33.57,33.55,33.56,14
20180501|2017-12-07 20:00,8,33.56,33.6,33.54,33.58,16
20180501|2017-12-07 20:30,8,33.58,33.58,33.54,33.56,30
20180501|2017-12-07 21:00,8,33.57,33.59,33.57,33.58,16
20180501|2017-12-07 21:30,8,33.6,33.62,33.6,33.62,14
20180501|2017-12-07 22:00,8,33.62,33.62,33.6,33.6,9
20180501|2017-12-07 22:30,8,33.59,33.59,33.59,33.59,1
20180501|2017-12-07 23:00,8,33.57,33.58,33.57,33.58,3
20180501|2017-12-07 23:30,8,33.58,33.58,33.55,33.56,108
20180501|2017-12-08 00:00,8,33.58,33.58,33.52,33.52,49
20180501|2017-12-08 00:30,8,33.54,33.55,33.52,33.53,52
20180501|2017-12-08 01:00,8,33.54,33.57,33.53,33.57,6
20180501|2017-12-08 01:30,8,33.56,33.6,33.56,33.59,38
20180501|2017-12-08 02:00,8,33.59,33.6,33.57,33.59,26
20180501|2017-12-08 02:30,8,33.56,33.6,33.55,33.6,6
20180501|2017-12-08 03:00,8,33.6,33.62,33.57,33.57,127
20180501|2017-12-08 03:30,8,33.56,33.56,33.55,33.55,10
20180501|2017-12-08 04:00,8,33.54,33.54,33.54,33.54,2
20180501|2017-12-08 04:30,8,33.56,33.57,33.56,33.57,19
20180501|2017-12-08 05:00,8,33.59,33.6,33.59,33.59,20
20180501|2017-12-08 05:30,8,33.6,33.6,33.58,33.6,13
20180501|2017-12-08 06:00,8,33.6,33.62,33.6,33.62,5
20180501|2017-12-08 06:30,8,33.62,33.64,33.6,33.61,25
20180501|2017-12-08 07:00,8,33.61,33.61,33.55,33.55,175
20180501|2017-12-08 07:30,8,33.54,33.57,33.54,33.56,20
20180501|2017-12-08 08:30,8,33.51,33.54,33.43,33.51,368
20180501|2017-12-08 09:00,8,33.49,33.55,33.42,33.45,732
20180501|2017-12-08 09:30,8,33.45,33.49,33.43,33.44,135
20180501|2017-12-08 10:00,8,33.45,33.69,33.41,33.67,600
20180501|2017-12-08 10:30,8,33.64,33.68,33.59,33.66,117
20180501|2017-12-08 11:00,8,33.67,33.78,33.64,33.77,276
20180501|2017-12-08 11:30,8,33.76,33.76,33.72,33.75,176
20180501|2017-12-08 12:00,8,33.74,33.79,33.72,33.75,186
20180501|2017-12-08 12:30,8,33.77,33.88,33.77,33.81,976
20180501|2017-12-08 13:00,8,33.82,33.97,33.82,33.93,713
20180501|2017-12-10 19:00,11,33.88,33.88,33.79,33.79,286
20180501|2017-12-10 19:30,11,33.79,33.79,33.76,33.76,21
20180501|2017-12-10 20:00,11,33.77,33.81,33.76,33.8,73
20180501|2017-12-10 20:30,11,33.78,33.8,33.76,33.79,44
20180501|2017-12-10 21:00,11,33.79,33.84,33.79,33.81,35
20180501|2017-12-10 21:30,11,33.8,33.8,33.8,33.8,7
20180501|2017-12-10 22:00,11,33.78,33.79,33.78,33.79,6
20180501|2017-12-10 22:30,11,33.8,33.81,33.79,33.81,3
20180501|2017-12-10 23:00,11,33.8,33.8,33.79,33.79,5
20180501|2017-12-10 23:30,11,33.75,33.8,33.75,33.8,23
20180501|2017-12-11 00:00,11,33.79,33.79,33.79,33.79,1
20180501|2017-12-11 00:30,11,33.78,33.79,33.76,33.79,42
20180501|2017-12-11 01:00,11,33.81,33.82,33.81,33.82,3
20180501|2017-12-11 01:30,11,33.8,33.88,33.8,33.88,11
20180501|2017-12-11 02:00,11,33.89,34.02,33.89,33.96,87
20180501|2017-12-11 02:30,11,33.96,33.96,33.87,33.87,31
20180501|2017-12-11 03:00,11,33.88,33.88,33.85,33.88,111
20180501|2017-12-11 03:30,11,33.87,33.87,33.82,33.83,7
20180501|2017-12-11 04:00,11,33.83,33.83,33.83,33.83,1
20180501|2017-12-11 04:30,11,33.83,33.83,33.8,33.8,11
20180501|2017-12-11 05:00,11,33.79,33.79,33.77,33.77,16
20180501|2017-12-11 05:30,11,33.75,33.75,33.72,33.75,104
20180501|2017-12-11 06:00,11,33.77,33.77,33.77,33.77,3
20180501|2017-12-11 06:30,11,33.79,33.79,33.74,33.77,35
20180501|2017-12-11 07:00,11,33.78,33.84,33.78,33.8,16
20180501|2017-12-11 07:30,11,33.81,33.89,33.81,33.86,34
20180501|2017-12-11 08:30,11,33.82,33.9,33.78,33.82,279
20180501|2017-12-11 09:00,11,33.79,33.89,33.79,33.88,151
20180501|2017-12-11 09:30,11,33.9,33.97,33.87,33.9,164
20180501|2017-12-11 10:00,11,33.89,33.92,33.73,33.75,299
20180501|2017-12-11 10:30,11,33.76,33.8,33.69,33.71,131
20180501|2017-12-11 11:00,11,33.71,33.74,33.68,33.74,95
20180501|2017-12-11 11:30,11,33.71,33.73,33.67,33.73,110
20180501|2017-12-11 12:00,11,33.73,33.73,33.67,33.7,179
20180501|2017-12-11 12:30,11,33.71,33.78,33.69,33.78,357
20180501|2017-12-11 13:00,11,33.78,33.84,33.7,33.71,873
20180501|2017-12-11 19:00,12,33.71,33.81,33.71,33.78,140
20180501|2017-12-11 19:30,12,33.8,33.87,33.8,33.87,25
20180501|2017-12-11 20:00,12,33.87,33.89,33.87,33.89,10
20180501|2017-12-11 20:30,12,33.89,33.89,33.87,33.89,12
20180501|2017-12-11 21:00,12,33.89,33.91,33.88,33.91,172
20180501|2017-12-11 21:30,12,33.92,33.93,33.91,33.93,9
20180501|2017-12-11 22:00,12,33.93,33.93,33.92,33.92,23
20180501|2017-12-11 22:30,12,33.93,33.93,33.88,33.88,26
20180501|2017-12-11 23:00,12,33.85,33.85,33.82,33.83,38
20180501|2017-12-11 23:30,12,33.84,33.84,33.79,33.84,24
20180501|2017-12-12 00:00,12,33.83,33.83,33.83,33.83,2
20180501|2017-12-12 00:30,12,33.83,33.84,33.81,33.84,78
20180501|2017-12-12 01:00,12,33.79,33.83,33.79,33.79,14
20180501|2017-12-12 01:30,12,33.78,33.8,33.77,33.8,47
20180501|2017-12-12 02:00,12,33.81,33.81,33.81,33.81,4
20180501|2017-12-12 02:30,12,33.77,33.77,33.72,33.72,7
20180501|2017-12-12 03:00,12,33.73,33.75,33.71,33.75,7
20180501|2017-12-12 03:30,12,33.72,33.72,33.71,33.71,6
20180501|2017-12-12 04:00,12,33.7,33.71,33.7,33.71,4
20180501|2017-12-12 04:30,12,33.69,33.73,33.69,33.73,4
20180501|2017-12-12 05:00,12,33.74,33.74,33.74,33.74,6
20180501|2017-12-12 05:30,12,33.76,33.76,33.76,33.76,6
20180501|2017-12-12 06:00,12,33.76,33.76,33.74,33.74,5
20180501|2017-12-12 06:30,12,33.73,33.73,33.73,33.73,1
20180501|2017-12-12 07:00,12,33.76,33.76,33.72,33.72,17
20180501|2017-12-12 07:30,12,33.74,33.74,33.71,33.71,2
20180501|2017-12-12 08:30,12,33.74,33.74,33.61,33.69,343
20180501|2017-12-12 09:00,12,33.7,33.72,33.52,33.59,741
20180501|2017-12-12 09:30,12,33.58,33.64,33.55,33.57,169
20180501|2017-12-12 10:00,12,33.56,33.6,33.5,33.6,297
20180501|2017-12-12 10:30,12,33.6,33.67,33.58,33.63,241
20180501|2017-12-12 11:00,12,33.62,33.94,33.56,33.91,506
20180501|2017-12-12 11:30,12,33.91,34.02,33.91,33.96,280
20180501|2017-12-12 12:00,12,33.97,33.97,33.85,33.86,324
20180501|2017-12-12 12:30,12,33.86,33.88,33.79,33.79,427
20180501|2017-12-12 13:00,12,33.78,33.78,33.69,33.74,740
20180501|2017-12-12 19:00,13,33.69,33.71,33.66,33.67,93
20180501|2017-12-12 19:30,13,33.65,33.66,33.62,33.62,41
20180501|2017-12-12 20:00,13,33.61,33.62,33.6,33.62,16
20180501|2017-12-12 20:30,13,33.63,33.64,33.61,33.63,92
20180501|2017-12-12 21:00,13,33.68,33.69,33.67,33.68,10
20180501|2017-12-12 21:30,13,33.72,33.72,33.72,33.72,3
20180501|2017-12-12 22:30,13,33.63,33.66,33.63,33.66,6
20180501|2017-12-12 23:30,13,33.7,33.71,33.69,33.7,15
20180501|2017-12-13 00:00,13,33.74,33.74,33.74,33.74,1
20180501|2017-12-13 00:30,13,33.74,33.75,33.71,33.74,13
20180501|2017-12-13 01:00,13,33.74,33.74,33.69,33.69,16
20180501|2017-12-13 01:30,13,33.72,33.76,33.72,33.74,53
20180501|2017-12-13 02:00,13,33.74,33.77,33.74,33.76,31
20180501|2017-12-13 02:30,13,33.76,33.76,33.74,33.75,23
20180501|2017-12-13 03:00,13,33.74,33.74,33.73,33.74,20
20180501|2017-12-13 03:30,13,33.74,33.76,33.67,33.69,46
20180501|2017-12-13 04:00,13,33.68,33.68,33.67,33.67,5
20180501|2017-12-13 04:30,13,33.65,33.65,33.65,33.65,1
20180501|2017-12-13 05:00,13,33.67,33.67,33.66,33.66,4
20180501|2017-12-13 05:30,13,33.64,33.64,33.64,33.64,1
20180501|2017-12-13 06:00,13,33.66,33.66,33.66,33.66,3
20180501|2017-12-13 06:30,13,33.67,33.68,33.67,33.67,13
20180501|2017-12-13 07:00,13,33.67,33.67,33.66,33.66,2
20180501|2017-12-13 07:30,13,33.67,33.75,33.67,33.69,115
20180501|2017-12-13 08:30,13,33.68,33.69,33.44,33.45,459
20180501|2017-12-13 09:00,13,33.5,33.54,33.4,33.4,748
20180501|2017-12-13 09:30,13,33.4,33.49,33.37,33.45,178
20180501|2017-12-13 10:00,13,33.45,33.46,33.29,33.41,225
20180501|2017-12-13 10:30,13,33.4,33.43,33.36,33.37,291
20180501|2017-12-13 11:00,13,33.38,33.4,33.33,33.35,191
20180501|2017-12-13 11:30,13,33.36,33.46,33.36,33.46,322
20180501|2017-12-13 12:00,13,33.47,33.51,33.44,33.49,364
20180501|2017-12-13 12:30,13,33.49,33.68,33.48,33.66,792
20180501|2017-12-13 13:00,13,33.66,33.66,33.5,33.51,611
20180501|2017-12-13 19:00,14,33.56,33.58,33.51,33.53,116
20180501|2017-12-13 19:30,14,33.53,33.54,33.51,33.51,54
20180501|2017-12-13 20:00,14,33.51,33.51,33.49,33.51,12
20180501|2017-12-13 20:30,14,33.5,33.5,33.35,33.41,41
20180501|2017-12-13 21:00,14,33.4,33.42,33.38,33.38,29
20180501|2017-12-13 21:30,14,33.37,33.37,33.36,33.36,4
20180501|2017-12-13 22:00,14,33.35,33.35,33.35,33.35,2
20180501|2017-12-13 23:30,14,33.39,33.4,33.36,33.36,36
20180501|2017-12-14 00:00,14,33.36,33.36,33.3,33.3,34
20180501|2017-12-14 00:30,14,33.3,33.3,33.26,33.27,217
20180501|2017-12-14 01:00,14,33.32,33.32,33.28,33.28,5
20180501|2017-12-14 01:30,14,33.25,33.27,33.24,33.27,20
20180501|2017-12-14 02:00,14,33.27,33.36,33.27,33.32,19
20180501|2017-12-14 02:30,14,33.32,33.33,33.28,33.28,27
20180501|2017-12-14 03:00,14,33.3,33.34,33.3,33.34,15
20180501|2017-12-14 03:30,14,33.35,33.44,33.35,33.44,150
20180501|2017-12-14 04:00,14,33.44,33.46,33.44,33.46,86
20180501|2017-12-14 04:30,14,33.4,33.4,33.39,33.39,3
20180501|2017-12-14 05:00,14,33.4,33.42,33.4,33.42,22
20180501|2017-12-14 05:30,14,33.43,33.45,33.43,33.44,22
20180501|2017-12-14 06:00,14,33.42,33.42,33.42,33.42,1
20180501|2017-12-14 06:30,14,33.38,33.38,33.34,33.35,19
20180501|2017-12-14 07:00,14,33.37,33.37,33.35,33.37,18
20180501|2017-12-14 07:30,14,33.35,33.37,33.35,33.37,48
20180501|2017-12-14 08:30,14,33.35,33.36,33.22,33.26,537
20180501|2017-12-14 09:00,14,33.32,33.51,33.3,33.51,274
20180501|2017-12-14 09:30,14,33.51,33.6,33.44,33.52,487
20180501|2017-12-14 10:00,14,33.53,33.54,33.42,33.45,268
20180501|2017-12-14 10:30,14,33.43,33.45,33.31,33.33,170
20180501|2017-12-14 11:00,14,33.34,33.43,33.33,33.43,278
20180501|2017-12-14 11:30,14,33.42,33.5,33.42,33.42,145
20180501|2017-12-14 12:00,14,33.43,33.45,33.38,33.39,163
20180501|2017-12-14 12:30,14,33.4,33.45,33.38,33.42,139
20180501|2017-12-14 13:00,14,33.4,33.55,33.4,33.54,602
20180501|2017-12-14 19:00,15,33.5,33.5,33.44,33.44,75
20180501|2017-12-14 19:30,15,33.47,33.47,33.45,33.45,8
20180501|2017-12-14 20:00,15,33.44,33.44,33.39,33.42,152
20180501|2017-12-14 20:30,15,33.43,33.49,33.43,33.49,15
20180501|2017-12-14 21:00,15,33.48,33.48,33.48,33.48,2
20180501|2017-12-14 21:30,15,33.46,33.48,33.46,33.48,4
20180501|2017-12-14 22:00,15,33.49,33.5,33.49,33.5,5
20180501|2017-12-14 22:30,15,33.51,33.51,33.51,33.51,1
20180501|2017-12-14 23:00,15,33.5,33.5,33.5,33.5,2
20180501|2017-12-14 23:30,15,33.46,33.46,33.43,33.46,36
20180501|2017-12-15 00:00,15,33.45,33.45,33.43,33.43,2
20180501|2017-12-15 00:30,15,33.43,33.43,33.43,33.43,3
20180501|2017-12-15 01:00,15,33.42,33.51,33.39,33.51,46
20180501|2017-12-15 01:30,15,33.51,33.52,33.5,33.52,31
20180501|2017-12-15 02:00,15,33.53,33.56,33.52,33.54,93
20180501|2017-12-15 02:30,15,33.54,33.61,33.54,33.59,56
20180501|2017-12-15 03:00,15,33.59,33.61,33.59,33.6,57
20180501|2017-12-15 03:30,15,33.6,33.75,33.6,33.75,125
20180501|2017-12-15 04:00,15,33.75,33.83,33.75,33.83,160
20180501|2017-12-15 04:30,15,33.82,33.83,33.78,33.81,61
20180501|2017-12-15 05:00,15,33.82,33.82,33.79,33.82,43
20180501|2017-12-15 05:30,15,33.8,33.81,33.78,33.81,38
20180501|2017-12-15 06:00,15,33.81,33.81,33.79,33.79,12
20180501|2017-12-15 06:30,15,33.78,33.8,33.78,33.79,26
20180501|2017-12-15 07:00,15,33.76,33.87,33.73,33.87,331
20180501|2017-12-15 07:30,15,33.86,33.89,33.79,33.81,225
20180501|2017-12-15 08:30,15,33.77,33.86,33.73,33.86,576
20180501|2017-12-15 09:00,15,33.87,33.88,33.8,33.84,449
20180501|2017-12-15 09:30,15,33.84,33.84,33.76,33.78,140
20180501|2017-12-15 10:00,15,33.75,33.86,33.75,33.81,121
20180501|2017-12-15 10:30,15,33.79,33.98,33.71,33.87,1319
20180501|2017-12-15 11:00,15,33.88,33.88,33.29,33.4,1392
20180501|2017-12-15 11:30,15,33.39,33.58,33.38,33.58,278
20180501|2017-12-15 12:00,15,33.55,33.56,33.44,33.52,307
20180501|2017-12-15 12:30,15,33.51,33.53,33.36,33.4,259
20180501|2017-12-15 13:00,15,33.4,33.52,33.39,33.51,608
20180501|2017-12-17 19:00,18,33.59,33.62,33.49,33.59,31
20180501|2017-12-17 19:30,18,33.6,33.62,33.6,33.62,3
20180501|2017-12-17 20:00,18,33.59,33.6,33.56,33.6,9
20180501|2017-12-17 20:30,18,33.57,33.63,33.57,33.63,6
20180501|2017-12-17 21:00,18,33.63,33.68,33.63,33.68,9
20180501|2017-12-17 21:30,18,33.69,33.69,33.66,33.67,6
20180501|2017-12-17 22:00,18,33.69,33.69,33.69,33.69,1
20180501|2017-12-17 22:30,18,33.68,33.68,33.66,33.66,2
20180501|2017-12-17 23:00,18,33.67,33.67,33.67,33.67,2
20180501|2017-12-17 23:30,18,33.67,33.69,33.66,33.69,9
20180501|2017-12-18 00:00,18,33.68,33.69,33.68,33.69,10
20180501|2017-12-18 00:30,18,33.68,33.7,33.66,33.67,35
20180501|2017-12-18 01:00,18,33.66,33.66,33.58,33.59,55
20180501|2017-12-18 01:30,18,33.61,33.65,33.61,33.63,18
20180501|2017-12-18 02:00,18,33.63,33.63,33.59,33.6,94
20180501|2017-12-18 02:30,18,33.58,33.61,33.58,33.6,7
20180501|2017-12-18 03:00,18,33.6,33.67,33.59,33.65,49
20180501|2017-12-18 03:30,18,33.6,33.64,33.58,33.58,13
20180501|2017-12-18 04:00,18,33.57,33.59,33.57,33.59,4
20180501|2017-12-18 04:30,18,33.6,33.62,33.6,33.62,3
20180501|2017-12-18 05:00,18,33.61,33.61,33.53,33.54,32
20180501|2017-12-18 05:30,18,33.54,33.54,33.54,33.54,1
20180501|2017-12-18 06:00,18,33.54,33.54,33.52,33.54,13
20180501|2017-12-18 06:30,18,33.53,33.53,33.52,33.52,9
20180501|2017-12-18 07:00,18,33.51,33.56,33.51,33.56,8
20180501|2017-12-18 07:30,18,33.56,33.56,33.52,33.52,14
20180501|2017-12-18 08:30,18,33.52,33.66,33.5,33.66,353
20180501|2017-12-18 09:00,18,33.65,33.68,33.57,33.62,364
20180501|2017-12-18 09:30,18,33.62,33.69,33.57,33.65,154
20180501|2017-12-18 10:00,18,33.65,33.66,33.57,33.57,243
20180501|2017-12-18 10:30,18,33.58,33.6,33.53,33.55,152
20180501|2017-12-18 11:00,18,33.53,33.54,33.38,33.41,231
20180501|2017-12-18 11:30,18,33.4,33.44,33.35,33.37,93
20180501|2017-12-18 12:00,18,33.35,33.4,33.34,33.36,149
20180501|2017-12-18 12:30,18,33.39,33.44,33.34,33.4,146
20180501|2017-12-18 13:00,18,33.39,33.39,33.28,33.37,576
20180501|2017-12-18 19:00,19,33.47,33.47,33.37,33.37,78
20180501|2017-12-18 19:30,19,33.37,33.37,33.36,33.37,14
20180501|2017-12-18 20:30,19,33.37,33.37,33.37,33.37,2
20180501|2017-12-18 22:00,19,33.36,33.36,33.36,33.36,2
20180501|2017-12-18 22:30,19,33.35,33.35,33.35,33.35,1
20180501|2017-12-18 23:00,19,33.35,33.35,33.34,33.35,6
20180501|2017-12-18 23:30,19,33.35,33.36,33.34,33.36,71
20180501|2017-12-19 00:00,19,33.36,33.38,33.36,33.37,9
20180501|2017-12-19 00:30,19,33.37,33.37,33.36,33.37,6
20180501|2017-12-19 01:00,19,33.37,33.39,33.36,33.38,13
20180501|2017-12-19 01:30,19,33.39,33.41,33.39,33.39,10
20180501|2017-12-19 02:00,19,33.39,33.4,33.37,33.39,41
20180501|2017-12-19 02:30,19,33.39,33.41,33.39,33.41,15
20180501|2017-12-19 03:00,19,33.41,33.48,33.41,33.44,119
20180501|2017-12-19 03:30,19,33.45,33.45,33.4,33.45,40
20180501|2017-12-19 04:00,19,33.45,33.46,33.43,33.43,34
20180501|2017-12-19 04:30,19,33.44,33.44,33.44,33.44,3
20180501|2017-12-19 05:00,19,33.44,33.44,33.43,33.43,4
20180501|2017-12-19 05:30,19,33.43,33.43,33.41,33.42,4
20180501|2017-12-19 06:00,19,33.4,33.4,33.4,33.4,1
20180501|2017-12-19 06:30,19,33.4,33.4,33.39,33.4,19
20180501|2017-12-19 07:00,19,33.4,33.4,33.38,33.4,129
20180501|2017-12-19 07:30,19,33.39,33.42,33.39,33.41,15
20180501|2017-12-19 08:30,19,33.4,33.58,33.4,33.54,648
20180501|2017-12-19 09:00,19,33.5,33.57,33.48,33.54,340
20180501|2017-12-19 09:30,19,33.54,33.59,33.5,33.54,383
20180501|2017-12-19 10:00,19,33.53,33.53,33.41,33.45,273
20180501|2017-12-19 10:30,19,33.45,33.48,33.43,33.45,169
20180501|2017-12-19 11:00,19,33.45,33.56,33.41,33.55,266
20180501|2017-12-19 11:30,19,33.55,33.58,33.52,33.56,208
20180501|2017-12-19 12:00,19,33.55,33.58,33.53,33.53,260
20180501|2017-12-19 12:30,19,33.53,33.58,33.53,33.55,170
20180501|2017-12-19 13:00,19,33.55,33.55,33.47,33.49,1155
20180501|2017-12-19 19:00,20,33.51,33.56,33.51,33.55,67
20180501|2017-12-19 19:30,20,33.55,33.57,33.55,33.56,71
20180501|2017-12-19 20:00,20,33.57,33.59,33.56,33.59,129
20180501|2017-12-19 20:30,20,33.57,33.59,33.57,33.58,43
20180501|2017-12-19 21:00,20,33.59,33.59,33.57,33.57,90
20180501|2017-12-19 21:30,20,33.57,33.58,33.57,33.58,11
20180501|2017-12-19 22:00,20,33.58,33.58,33.58,33.58,2
20180501|2017-12-19 22:30,20,33.59,33.62,33.59,33.61,13
20180501|2017-12-19 23:00,20,33.62,33.62,33.62,33.62,1
20180501|2017-12-19 23:30,20,33.62,33.62,33.6,33.6,13
20180501|2017-12-20 00:00,20,33.6,33.6,33.6,33.6,8
20180501|2017-12-20 00:30,20,33.59,33.61,33.58,33.59,100
20180501|2017-12-20 01:00,20,33.6,33.64,33.6,33.63,17
20180501|2017-12-20 01:30,20,33.62,33.62,33.59,33.59,2
20180501|2017-12-20 02:00,20,33.57,33.57,33.45,33.51,153
20180501|2017-12-20 02:30,20,33.51,33.51,33.48,33.49,14
20180501|2017-12-20 03:00,20,33.47,33.51,33.45,33.5,25
20180501|2017-12-20 03:30,20,33.5,33.5,33.44,33.48,65
20180501|2017-12-20 04:00,20,33.47,33.59,33.47,33.57,43
20180501|2017-12-20 04:30,20,33.57,33.58,33.57,33.58,5
20180501|2017-12-20 05:00,20,33.6,33.62,33.6,33.62,17
20180501|2017-12-20 06:00,20,33.63,33.63,33.62,33.62,4
20180501|2017-12-20 06:30,20,33.63,33.64,33.62,33.63,42
20180501|2017-12-20 07:00,20,33.64,33.73,33.63,33.73,154
20180501|2017-12-20 07:30,20,33.73,33.74,33.72,33.73,18
20180501|2017-12-20 08:30,20,33.72,33.77,33.54,33.55,685
20180501|2017-12-20 09:00,20,33.56,33.56,33.35,33.37,290
20180501|2017-12-20 09:30,20,33.37,33.41,33.22,33.24,268
20180501|2017-12-20 10:00,20,33.25,33.36,33.23,33.33,2065
20180501|2017-12-20 10:30,20,33.35,33.46,33.34,33.4,700
20180501|2017-12-20 11:00,20,33.41,33.41,33.3,33.3,461
20180501|2017-12-20 11:30,20,33.3,33.3,33.26,33.29,418
20180501|2017-12-20 12:00,20,33.29,33.31,33.27,33.29,270
20180501|2017-12-20 12:30,20,33.29,33.34,33.27,33.32,537
20180501|2017-12-20 13:00,20,33.31,33.35,33.21,33.27,905
20180501|2017-12-20 19:00,21,33.27,33.33,33.23,33.23,94
20180501|2017-12-20 19:30,21,33.23,33.27,33.21,33.26,53
20180501|2017-12-20 20:00,21,33.25,33.26,33.25,33.26,3
20180501|2017-12-20 20:30,21,33.27,33.29,33.26,33.27,122
20180501|2017-12-20 21:00,21,33.27,33.27,33.25,33.25,9
20180501|2017-12-20 21:30,21,33.24,33.24,33.15,33.17,236
20180501|2017-12-20 22:00,21,33.17,33.17,33.16,33.16,15
20180501|2017-12-20 22:30,21,33.16,33.16,33.16,33.16,2
20180501|2017-12-20 23:00,21,33.17,33.17,33.17,33.17,2
20180501|2017-12-20 23:30,21,33.16,33.17,33.16,33.16,31
20180501|2017-12-21 00:00,21,33.16,33.17,33.12,33.14,199
20180501|2017-12-21 00:30,21,33.13,33.14,33.07,33.1,174
20180501|2017-12-21 01:00,21,33.09,33.12,33.09,33.12,4
20180501|2017-12-21 01:30,21,33.12,33.12,33.06,33.06,37
20180501|2017-12-21 02:00,21,33.07,33.08,33.05,33.06,182
20180501|2017-12-21 02:30,21,33.06,33.1,33.05,33.05,78
20180501|2017-12-21 03:00,21,33.06,33.08,33.03,33.03,13
20180501|2017-12-21 03:30,21,33.02,33.06,33.01,33.06,368
20180501|2017-12-21 04:00,21,33.06,33.06,32.99,32.99,257
20180501|2017-12-21 04:30,21,33,33.03,33,33.03,35
20180501|2017-12-21 05:00,21,33.03,33.06,33.03,33.03,37
20180501|2017-12-21 05:30,21,33.04,33.07,33.04,33.05,43
20180501|2017-12-21 06:00,21,33.04,33.04,33.03,33.04,10
20180501|2017-12-21 06:30,21,33.06,33.06,33.04,33.06,65
20180501|2017-12-21 07:00,21,33.05,33.06,32.98,32.99,250
20180501|2017-12-21 07:30,21,33,33,32.94,32.95,728
20180501|2017-12-21 08:30,21,32.97,32.97,32.84,32.86,1781
20180501|2017-12-21 09:00,21,32.86,33.1,32.85,33.09,627
20180501|2017-12-21 09:30,21,33.08,33.19,33.05,33.15,554
20180501|2017-12-21 10:00,21,33.15,33.19,33.03,33.08,466
20180501|2017-12-21 10:30,21,33.06,33.07,32.99,33.06,364
20180501|2017-12-21 11:00,21,33.07,33.09,33.03,33.07,485
20180501|2017-12-21 11:30,21,33.06,33.06,33,33.02,239
20180501|2017-12-21 12:00,21,33.02,33.1,33.01,33.07,304
20180501|2017-12-21 12:30,21,33.07,33.11,33.03,33.1,311
20180501|2017-12-21 13:00,21,33.09,33.09,32.92,32.96,803
20180501|2017-12-21 19:00,22,32.95,32.96,32.91,32.95,125
20180501|2017-12-21 19:30,22,32.94,32.96,32.94,32.95,21
20180501|2017-12-21 20:00,22,32.95,32.98,32.86,32.86,84
20180501|2017-12-21 20:30,22,32.87,32.9,32.85,32.85,103
20180501|2017-12-21 21:00,22,32.84,32.9,32.83,32.9,79
20180501|2017-12-21 21:30,22,32.89,32.89,32.89,32.89,1
20180501|2017-12-21 22:00,22,32.88,32.88,32.88,32.88,6
20180501|2017-12-21 23:00,22,32.86,32.87,32.86,32.87,2
20180501|2017-12-21 23:30,22,32.91,32.94,32.91,32.94,12
20180501|2017-12-22 00:00,22,32.95,32.96,32.94,32.94,31
20180501|2017-12-22 00:30,22,32.94,32.97,32.94,32.97,51
20180501|2017-12-22 01:00,22,32.97,32.99,32.97,32.98,54
20180501|2017-12-22 01:30,22,32.99,33.04,32.98,32.98,62
20180501|2017-12-22 02:00,22,32.94,32.96,32.92,32.95,49
20180501|2017-12-22 02:30,22,32.94,32.94,32.9,32.9,53
20180501|2017-12-22 03:00,22,32.9,33.01,32.89,32.97,67
20180501|2017-12-22 03:30,22,32.97,33.02,32.96,33.02,138
20180501|2017-12-22 04:00,22,33.03,33.1,33.03,33.04,188
20180501|2017-12-22 04:30,22,33,33.01,32.98,32.98,25
20180501|2017-12-22 05:30,22,33.01,33.02,33.01,33.02,2
20180501|2017-12-22 06:00,22,33.03,33.03,33.03,33.03,1
20180501|2017-12-22 06:30,22,33.01,33.01,33,33,19
20180501|2017-12-22 07:00,22,33,33,32.97,32.99,137
20180501|2017-12-22 07:30,22,32.98,33.02,32.97,33.02,17
20180501|2017-12-22 08:30,22,33.04,33.17,33.02,33.02,391
20180501|2017-12-22 09:00,22,33.02,33.03,32.99,33,178
20180501|2017-12-22 09:30,22,33.01,33.07,32.99,32.99,217
20180501|2017-12-22 10:00,22,32.99,33.16,32.99,33.14,354
20180501|2017-12-22 10:30,22,33.14,33.16,33.09,33.13,207
20180501|2017-12-22 11:00,22,33.14,33.17,33.11,33.17,362
20180501|2017-12-22 11:30,22,33.16,33.17,33.05,33.08,851
20180501|2017-12-22 12:00,22,33.07,33.07,33.04,33.04,116
20180501|2017-12-26 08:30,26,33.18,33.57,33.16,33.49,1484
20180501|2017-12-26 09:00,26,33.5,33.52,33.4,33.5,249
20180501|2017-12-26 09:30,26,33.5,33.66,33.48,33.59,532
20180501|2017-12-26 10:00,26,33.6,33.61,33.51,33.51,385
20180501|2017-12-26 10:30,26,33.51,33.64,33.51,33.54,479
20180501|2017-12-26 11:00,26,33.55,33.64,33.52,33.6,139
20180501|2017-12-26 11:30,26,33.6,33.66,33.53,33.65,129
20180501|2017-12-26 12:00,26,33.66,33.71,33.62,33.68,274
20180501|2017-12-26 12:30,26,33.65,33.69,33.61,33.66,76
20180501|2017-12-26 13:00,26,33.66,33.66,33.56,33.6,283
20180501|2017-12-26 19:00,27,33.63,33.69,33.57,33.67,149
20180501|2017-12-26 19:30,27,33.64,33.64,33.62,33.62,4
20180501|2017-12-26 20:00,27,33.62,33.67,33.62,33.67,5
20180501|2017-12-26 20:30,27,33.66,33.66,33.64,33.65,16
20180501|2017-12-26 21:00,27,33.7,33.73,33.7,33.71,21
20180501|2017-12-26 21:30,27,33.72,33.75,33.72,33.72,22
20180501|2017-12-26 22:00,27,33.71,33.71,33.7,33.7,2
20180501|2017-12-26 22:30,27,33.68,33.68,33.67,33.67,3
20180501|2017-12-26 23:00,27,33.67,33.67,33.67,33.67,1
20180501|2017-12-26 23:30,27,33.68,33.7,33.68,33.69,34
20180501|2017-12-27 00:00,27,33.67,33.71,33.67,33.7,12
20180501|2017-12-27 00:30,27,33.7,33.7,33.65,33.65,8
20180501|2017-12-27 01:00,27,33.67,33.67,33.63,33.65,30
20180501|2017-12-27 01:30,27,33.62,33.65,33.62,33.65,11
20180501|2017-12-27 02:00,27,33.65,33.7,33.65,33.65,35
20180501|2017-12-27 02:30,27,33.65,33.65,33.63,33.63,16
20180501|2017-12-27 03:00,27,33.62,33.64,33.59,33.62,54
20180501|2017-12-27 03:30,27,33.59,33.67,33.59,33.65,31
20180501|2017-12-27 04:00,27,33.68,33.68,33.65,33.65,10
20180501|2017-12-27 04:30,27,33.66,33.68,33.66,33.68,12
20180501|2017-12-27 05:00,27,33.68,33.7,33.68,33.7,24
20180501|2017-12-27 05:30,27,33.69,33.69,33.69,33.69,8
20180501|2017-12-27 06:00,27,33.69,33.7,33.69,33.7,8
20180501|2017-12-27 06:30,27,33.7,33.7,33.66,33.66,46
20180501|2017-12-27 07:00,27,33.66,33.76,33.66,33.7,196
20180501|2017-12-27 07:30,27,33.7,33.7,33.68,33.68,9
20180501|2017-12-27 08:30,27,33.66,33.82,33.65,33.65,586
20180501|2017-12-27 09:00,27,33.65,33.66,33.51,33.6,283
20180501|2017-12-27 09:30,27,33.62,33.66,33.58,33.59,450
20180501|2017-12-27 10:00,27,33.58,33.64,33.52,33.52,473
20180501|2017-12-27 10:30,27,33.53,33.56,33.52,33.55,444
20180501|2017-12-27 11:00,27,33.55,33.57,33.38,33.44,420
20180501|2017-12-27 11:30,27,33.44,33.52,33.42,33.49,302
20180501|2017-12-27 12:00,27,33.5,33.52,33.46,33.5,163
20180501|2017-12-27 12:30,27,33.5,33.55,33.49,33.52,156
20180501|2017-12-27 13:00,27,33.51,33.53,33.43,33.44,570
20180501|2017-12-27 19:00,28,33.42,33.45,33.3,33.42,75
20180501|2017-12-27 19:30,28,33.44,33.45,33.41,33.41,19
20180501|2017-12-27 20:00,28,33.43,33.46,33.43,33.46,141
20180501|2017-12-27 20:30,28,33.44,33.5,33.41,33.48,51
20180501|2017-12-27 21:00,28,33.45,33.49,33.45,33.48,18
20180501|2017-12-27 21:30,28,33.48,33.48,33.47,33.47,3
20180501|2017-12-27 22:00,28,33.48,33.5,33.48,33.49,5
20180501|2017-12-27 22:30,28,33.47,33.5,33.47,33.5,2
20180501|2017-12-28 00:00,28,33.48,33.49,33.48,33.49,5
20180501|2017-12-28 01:00,28,33.45,33.45,33.45,33.45,1
20180501|2017-12-28 01:30,28,33.44,33.45,33.42,33.42,7
20180501|2017-12-28 02:00,28,33.42,33.43,33.41,33.42,24
20180501|2017-12-28 02:30,28,33.41,33.41,33.4,33.4,2
20180501|2017-12-28 03:00,28,33.38,33.43,33.36,33.43,17
20180501|2017-12-28 03:30,28,33.41,33.42,33.41,33.42,7
20180501|2017-12-28 04:00,28,33.41,33.42,33.39,33.4,9
20180501|2017-12-28 04:30,28,33.39,33.39,33.36,33.36,4
20180501|2017-12-28 05:00,28,33.36,33.37,33.36,33.37,2
20180501|2017-12-28 05:30,28,33.37,33.38,33.37,33.38,3
20180501|2017-12-28 06:30,28,33.35,33.35,33.27,33.28,41
20180501|2017-12-28 07:00,28,33.31,33.4,33.31,33.39,149
20180501|2017-12-28 07:30,28,33.41,33.43,33.37,33.39,41
20180501|2017-12-28 08:30,28,33.38,33.4,33.24,33.25,278
20180501|2017-12-28 09:00,28,33.27,33.32,33.25,33.3,145
20180501|2017-12-28 09:30,28,33.29,33.35,33.1,33.14,212
20180501|2017-12-28 10:00,28,33.14,33.15,32.96,33.05,344
20180501|2017-12-28 10:30,28,33.05,33.05,32.95,32.95,437
20180501|2017-12-28 11:00,28,32.94,32.97,32.93,32.95,120
20180501|2017-12-28 11:30,28,32.95,32.98,32.91,32.94,145
20180501|2017-12-28 12:00,28,32.93,32.93,32.77,32.78,390
20180501|2017-12-28 12:30,28,32.78,32.83,32.71,32.8,425
20180501|2017-12-28 13:00,28,32.81,32.95,32.8,32.9,373
20180501|2017-12-28 19:00,29,32.9,33.06,32.9,33.01,424
20180501|2017-12-28 19:30,29,33.02,33.02,32.98,32.98,16
20180501|2017-12-28 20:00,29,32.98,32.98,32.98,32.98,3
20180501|2017-12-28 20:30,29,32.98,32.98,32.98,32.98,8
20180501|2017-12-28 21:00,29,32.98,33,32.98,33,44
20180501|2017-12-28 21:30,29,33,33,33,33,5
20180501|2017-12-28 22:00,29,32.98,32.99,32.98,32.98,7
20180501|2017-12-28 22:30,29,32.99,33,32.99,32.99,6
20180501|2017-12-28 23:00,29,32.99,33.02,32.99,33.02,19
20180501|2017-12-28 23:30,29,33.03,33.09,33.03,33.05,29
20180501|2017-12-29 00:00,29,33.04,33.05,33.04,33.05,14
20180501|2017-12-29 00:30,29,33.05,33.08,32.99,33.07,95
20180501|2017-12-29 01:00,29,33.05,33.06,33.03,33.04,11
20180501|2017-12-29 01:30,29,33.03,33.05,33.03,33.04,11
20180501|2017-12-29 02:00,29,33.03,33.05,32.98,32.98,92
20180501|2017-12-29 02:30,29,32.98,32.98,32.97,32.97,56
20180501|2017-12-29 03:00,29,32.96,33.03,32.96,32.97,120
20180501|2017-12-29 03:30,29,32.97,32.98,32.95,32.97,90
20180501|2017-12-29 04:00,29,32.97,32.98,32.97,32.98,8
20180501|2017-12-29 04:30,29,32.98,33,32.98,33,14
20180501|2017-12-29 05:00,29,32.99,33.02,32.98,33.02,29
20180501|2017-12-29 05:30,29,33.01,33.02,33.01,33.02,6
20180501|2017-12-29 06:00,29,33,33.01,32.98,33.01,67
20180501|2017-12-29 06:30,29,33.01,33.01,32.96,32.97,107
20180501|2017-12-29 07:00,29,32.97,33,32.86,32.94,135
20180501|2017-12-29 07:30,29,32.92,32.92,32.83,32.83,30
20180501|2017-12-29 08:30,29,32.87,32.91,32.8,32.81,368
20180501|2017-12-29 09:00,29,32.81,33,32.8,32.99,466
20180501|2017-12-29 09:30,29,32.99,33.28,32.97,33.28,611
20180501|2017-12-29 10:00,29,33.3,33.48,33.27,33.47,511
20180501|2017-12-29 10:30,29,33.48,33.48,33.39,33.43,394
20180501|2017-12-29 11:00,29,33.44,33.46,33.38,33.42,167
20180501|2017-12-29 11:30,29,33.43,33.55,33.43,33.51,385
20180501|2017-12-29 12:00,29,33.49,33.54,33.48,33.5,150
20180501|2017-12-29 12:30,29,33.5,33.5,33.42,33.46,184
20180501|2017-12-29 13:00,29,33.46,33.51,33.37,33.39,968
20180501|2018-01-02 08:30,2,33.53,33.8,33.51,33.63,1320
20180501|2018-01-02 09:00,2,33.61,33.62,33.55,33.58,361
20180501|2018-01-02 09:30,2,33.59,33.63,33.56,33.58,298
20180501|2018-01-02 10:00,2,33.58,33.59,33.42,33.43,580
20180501|2018-01-02 10:30,2,33.42,33.49,33.4,33.48,359
20180501|2018-01-02 11:00,2,33.48,33.55,33.45,33.52,311
20180501|2018-01-02 11:30,2,33.54,33.6,33.52,33.56,268
20180501|2018-01-02 12:00,2,33.57,33.58,33.51,33.56,125
20180501|2018-01-02 12:30,2,33.56,33.63,33.53,33.63,137
20180501|2018-01-02 13:00,2,33.63,33.76,33.62,33.76,1410
20180501|2018-01-02 19:00,3,33.73,33.78,33.71,33.76,301
20180501|2018-01-02 19:30,3,33.75,33.75,33.72,33.74,14
20180501|2018-01-02 20:00,3,33.75,33.76,33.72,33.72,13
20180501|2018-01-02 20:30,3,33.72,33.76,33.72,33.75,50
20180501|2018-01-02 21:00,3,33.73,33.77,33.73,33.77,40
20180501|2018-01-02 21:30,3,33.75,33.76,33.74,33.76,25
20180501|2018-01-02 22:00,3,33.76,33.78,33.76,33.76,24
20180501|2018-01-02 22:30,3,33.76,33.78,33.76,33.77,5
20180501|2018-01-02 23:00,3,33.78,33.78,33.77,33.77,3
20180501|2018-01-02 23:30,3,33.77,33.77,33.76,33.77,28
20180501|2018-01-03 00:00,3,33.77,33.78,33.77,33.78,13
20180501|2018-01-03 00:30,3,33.79,33.79,33.78,33.78,28
20180501|2018-01-03 01:00,3,33.79,33.9,33.79,33.85,87
20180501|2018-01-03 01:30,3,33.85,33.85,33.82,33.83,26
20180501|2018-01-03 02:00,3,33.83,33.93,33.83,33.93,45
20180501|2018-01-03 02:30,3,33.94,33.95,33.83,33.83,77
20180501|2018-01-03 03:00,3,33.84,33.94,33.84,33.94,574
20180501|2018-01-03 03:30,3,33.94,33.99,33.85,33.97,238
20180501|2018-01-03 04:00,3,33.98,34.03,33.98,34,127
20180501|2018-01-03 04:30,3,34,34,33.95,33.95,115
20180501|2018-01-03 05:00,3,33.95,33.95,33.92,33.92,137
20180501|2018-01-03 05:30,3,33.92,33.95,33.91,33.93,36
20180501|2018-01-03 06:00,3,33.92,34,33.92,33.98,41
20180501|2018-01-03 06:30,3,34,34.01,33.97,33.99,131
20180501|2018-01-03 07:00,3,33.99,34.02,33.98,34.02,66
20180501|2018-01-03 07:30,3,34.01,34.02,33.98,33.98,60
20180501|2018-01-03 08:30,3,34,34.04,33.86,33.95,689
20180501|2018-01-03 09:00,3,33.95,33.98,33.86,33.88,1102
20180501|2018-01-03 09:30,3,33.89,34.03,33.89,33.96,964
20180501|2018-01-03 10:00,3,33.97,34.01,33.92,33.93,242
20180501|2018-01-03 10:30,3,33.93,34.02,33.93,33.97,245
20180501|2018-01-03 11:00,3,33.98,34.06,33.97,34.03,328
20180501|2018-01-03 11:30,3,34.02,34.04,33.97,33.98,138
20180501|2018-01-03 12:00,3,33.97,34,33.96,33.97,80
20180501|2018-01-03 12:30,3,33.97,34.04,33.96,34.03,209
20180501|2018-01-03 13:00,3,34.03,34.07,34.01,34.01,952
20180501|2018-01-03 19:00,4,33.98,34.02,33.98,34.02,51
20180501|2018-01-03 19:30,4,34.01,34.05,34.01,34.03,26
20180501|2018-01-03 20:00,4,34.03,34.04,34.02,34.04,22
20180501|2018-01-03 20:30,4,34.03,34.12,34.03,34.08,138
20180501|2018-01-03 21:00,4,34.1,34.1,34.07,34.1,75
20180501|2018-01-03 21:30,4,34.1,34.1,34.07,34.1,57
20180501|2018-01-03 22:00,4,34.1,34.1,34.08,34.08,44
20180501|2018-01-03 22:30,4,34.08,34.09,34.07,34.07,28
20180501|2018-01-03 23:00,4,34.08,34.08,34.07,34.07,11
20180501|2018-01-03 23:30,4,34.07,34.11,34.07,34.11,24
20180501|2018-01-04 00:00,4,34.11,34.11,34.07,34.1,36
20180501|2018-01-04 00:30,4,34.09,34.11,34.09,34.11,14
20180501|2018-01-04 01:00,4,34.09,34.12,34.09,34.12,20
20180501|2018-01-04 01:30,4,34.13,34.14,34.13,34.13,21
20180501|2018-01-04 02:00,4,34.13,34.13,34.07,34.09,210
20180501|2018-01-04 02:30,4,34.07,34.09,34.02,34.03,97
20180501|2018-01-04 03:00,4,34.02,34.06,34,34.04,56
20180501|2018-01-04 03:30,4,34.05,34.08,34.03,34.03,37
20180501|2018-01-04 04:00,4,34.03,34.05,34.03,34.05,43
20180501|2018-01-04 04:30,4,34.05,34.06,34.01,34.01,23
20180501|2018-01-04 05:00,4,34.01,34.01,34.01,34.01,2
20180501|2018-01-04 05:30,4,34.01,34.01,33.92,33.93,53
20180501|2018-01-04 06:00,4,33.94,33.96,33.94,33.95,34
20180501|2018-01-04 06:30,4,33.95,33.96,33.93,33.95,26
20180501|2018-01-04 07:00,4,33.96,34,33.95,33.95,59
20180501|2018-01-04 07:30,4,33.94,33.95,33.92,33.95,21
20180501|2018-01-04 08:30,4,33.97,33.97,33.86,33.91,537
20180501|2018-01-04 09:00,4,33.92,34,33.91,33.96,342
20180501|2018-01-04 09:30,4,33.97,33.98,33.87,33.9,282
20180501|2018-01-04 10:00,4,33.91,33.96,33.89,33.94,555
20180501|2018-01-04 10:30,4,33.94,33.99,33.92,33.92,377
20180501|2018-01-04 11:00,4,33.93,33.94,33.87,33.91,983
20180501|2018-01-04 11:30,4,33.91,34.01,33.88,33.99,379
20180501|2018-01-04 12:00,4,33.99,34.02,33.95,33.97,149
20180501|2018-01-04 12:30,4,33.98,34.02,33.95,34.02,558
20180501|2018-01-04 13:00,4,34.01,34.06,33.99,34.02,972
20180501|2018-01-04 19:00,5,34.03,34.13,33.99,34.1,149
20180501|2018-01-04 19:30,5,34.11,34.14,34.1,34.13,73
20180501|2018-01-04 20:00,5,34.13,34.19,34.13,34.17,128
20180501|2018-01-04 20:30,5,34.19,34.22,34.17,34.22,187
20180501|2018-01-04 21:00,5,34.23,34.25,34.21,34.21,202
20180501|2018-01-04 21:30,5,34.23,34.25,34.23,34.23,21
20180501|2018-01-04 22:00,5,34.23,34.23,34.22,34.22,8
20180501|2018-01-04 22:30,5,34.22,34.22,34.22,34.22,2
20180501|2018-01-04 23:00,5,34.22,34.22,34.21,34.22,19
20180501|2018-01-04 23:30,5,34.23,34.24,34.22,34.24,73
20180501|2018-01-05 00:00,5,34.24,34.25,34.2,34.24,178
20180501|2018-01-05 00:30,5,34.23,34.24,34.2,34.2,31
20180501|2018-01-05 01:00,5,34.19,34.21,34.19,34.2,17
20180501|2018-01-05 01:30,5,34.19,34.19,34.13,34.15,33
20180501|2018-01-05 02:00,5,34.16,34.23,34.16,34.19,97
20180501|2018-01-05 02:30,5,34.19,34.23,34.19,34.2,52
20180501|2018-01-05 03:00,5,34.19,34.2,34.14,34.14,59
20180501|2018-01-05 03:30,5,34.14,34.15,34.1,34.12,56
20180501|2018-01-05 04:00,5,34.12,34.19,34.11,34.18,66
20180501|2018-01-05 04:30,5,34.19,34.21,34.12,34.13,79
20180501|2018-01-05 05:00,5,34.12,34.12,34.1,34.1,10
20180501|2018-01-05 05:30,5,34.1,34.1,34.09,34.09,4
20180501|2018-01-05 06:00,5,34.09,34.11,34.08,34.11,3
20180501|2018-01-05 06:30,5,34.06,34.06,34.01,34.01,28
20180501|2018-01-05 07:00,5,34.03,34.09,34.01,34.03,82
20180501|2018-01-05 07:30,5,34.02,34.09,34.02,34.04,49
20180501|2018-01-05 08:30,5,34.05,34.05,33.91,33.91,496
20180501|2018-01-05 09:00,5,33.92,34.04,33.92,34,244
20180501|2018-01-05 09:30,5,34,34.02,33.93,34,579
20180501|2018-01-05 10:00,5,34,34.02,33.95,33.99,213
20180501|2018-01-05 10:30,5,33.97,34.02,33.95,33.99,212
20180501|2018-01-05 11:00,5,33.99,34.02,33.95,34,275
20180501|2018-01-05 11:30,5,34,34.02,33.98,34,244
20180501|2018-01-05 12:00,5,34.01,34.02,33.96,33.96,83
20180501|2018-01-05 12:30,5,33.96,34.03,33.96,33.99,565
20180501|2018-01-05 13:00,5,33.99,33.99,33.85,33.87,1360
20180501|2018-01-07 19:00,8,33.88,33.96,33.88,33.95,504
20180501|2018-01-07 19:30,8,33.95,33.97,33.94,33.97,86
20180501|2018-01-07 20:00,8,33.97,33.97,33.94,33.94,62
20180501|2018-01-07 20:30,8,33.94,33.95,33.87,33.89,34
20180501|2018-01-07 21:00,8,33.91,34,33.91,33.98,142
20180501|2018-01-07 21:30,8,33.97,33.97,33.95,33.96,18
20180501|2018-01-07 22:00,8,33.97,33.97,33.96,33.96,6
20180501|2018-01-07 22:30,8,33.93,33.93,33.92,33.92,13
20180501|2018-01-07 23:00,8,33.91,33.91,33.9,33.9,16
20180501|2018-01-07 23:30,8,33.89,33.89,33.73,33.74,147
20180501|2018-01-08 00:00,8,33.74,33.8,33.74,33.78,85
20180501|2018-01-08 00:30,8,33.79,33.79,33.77,33.77,42
20180501|2018-01-08 01:00,8,33.79,33.8,33.79,33.79,18
20180501|2018-01-08 01:30,8,33.79,33.79,33.76,33.76,20
20180501|2018-01-08 02:00,8,33.76,33.79,33.75,33.79,27
20180501|2018-01-08 02:30,8,33.79,33.79,33.76,33.76,3
20180501|2018-01-08 03:00,8,33.77,33.81,33.77,33.79,19
20180501|2018-01-08 03:30,8,33.81,33.93,33.8,33.93,93
20180501|2018-01-08 04:00,8,33.93,34,33.93,34,62
20180501|2018-01-08 04:30,8,34,34.02,34,34,15
20180501|2018-01-08 05:00,8,34,34.03,34,34.03,18
20180501|2018-01-08 05:30,8,34.01,34.01,34,34,4
20180501|2018-01-08 06:00,8,34,34.02,33.96,33.98,83
20180501|2018-01-08 06:30,8,33.98,33.98,33.96,33.96,8
20180501|2018-01-08 07:00,8,33.96,33.97,33.94,33.95,113
20180501|2018-01-08 07:30,8,33.94,33.96,33.93,33.93,62
20180501|2018-01-08 08:30,8,33.94,33.99,33.85,33.9,509
20180501|2018-01-08 09:00,8,33.9,33.9,33.45,33.55,1896
20180501|2018-01-08 09:30,8,33.55,33.64,33.53,33.54,762
20180501|2018-01-08 10:00,8,33.54,33.61,33.53,33.57,569
20180501|2018-01-08 10:30,8,33.56,33.63,33.54,33.59,366
20180501|2018-01-08 11:00,8,33.59,33.6,33.51,33.55,466
20180501|2018-01-08 11:30,8,33.55,33.56,33.48,33.49,322
20180501|2018-01-08 12:00,8,33.49,33.61,33.48,33.57,394
20180501|2018-01-08 12:30,8,33.57,33.62,33.57,33.59,209
20180501|2018-01-08 13:00,8,33.61,33.71,33.6,33.71,658
20180501|2018-01-08 19:00,9,33.69,33.73,33.67,33.7,245
20180501|2018-01-08 19:30,9,33.7,33.71,33.69,33.69,18
20180501|2018-01-08 20:00,9,33.69,33.77,33.69,33.75,126
20180501|2018-01-08 20:30,9,33.75,33.78,33.73,33.76,79
20180501|2018-01-08 21:00,9,33.77,33.78,33.75,33.76,95
20180501|2018-01-08 21:30,9,33.75,33.75,33.73,33.73,32
20180501|2018-01-08 22:00,9,33.73,33.74,33.72,33.74,36
20180501|2018-01-08 22:30,9,33.73,33.74,33.73,33.73,15
20180501|2018-01-08 23:00,9,33.73,33.75,33.73,33.75,9
20180501|2018-01-08 23:30,9,33.76,33.78,33.76,33.78,8
20180501|2018-01-09 00:00,9,33.77,33.77,33.76,33.76,7
20180501|2018-01-09 00:30,9,33.75,33.79,33.75,33.79,15
20180501|2018-01-09 01:00,9,33.8,33.8,33.79,33.79,9
20180501|2018-01-09 01:30,9,33.78,33.78,33.75,33.75,6
20180501|2018-01-09 02:00,9,33.77,33.79,33.76,33.77,88
20180501|2018-01-09 02:30,9,33.74,33.75,33.68,33.68,60
20180501|2018-01-09 03:00,9,33.69,33.69,33.61,33.62,69
20180501|2018-01-09 03:30,9,33.62,33.62,33.53,33.55,112
20180501|2018-01-09 04:00,9,33.55,33.56,33.5,33.5,50
20180501|2018-01-09 04:30,9,33.53,33.62,33.51,33.62,28
20180501|2018-01-09 05:00,9,33.63,33.63,33.57,33.59,15
20180501|2018-01-09 05:30,9,33.57,33.57,33.56,33.56,3
20180501|2018-01-09 06:00,9,33.56,33.56,33.54,33.54,7
20180501|2018-01-09 06:30,9,33.53,33.54,33.52,33.54,13
20180501|2018-01-09 07:00,9,33.53,33.58,33.53,33.55,224
20180501|2018-01-09 07:30,9,33.54,33.55,33.5,33.55,39
20180501|2018-01-09 08:30,9,33.57,33.83,33.57,33.68,1358
20180501|2018-01-09 09:00,9,33.69,33.69,33.56,33.64,378
20180501|2018-01-09 09:30,9,33.65,33.73,33.65,33.69,708
20180501|2018-01-09 10:00,9,33.69,33.78,33.69,33.76,516
20180501|2018-01-09 10:30,9,33.76,33.85,33.74,33.82,934
20180501|2018-01-09 11:00,9,33.82,33.85,33.76,33.82,789
20180501|2018-01-09 11:30,9,33.82,33.9,33.8,33.84,526
20180501|2018-01-09 12:00,9,33.84,33.9,33.84,33.85,219
20180501|2018-01-09 12:30,9,33.85,33.9,33.84,33.87,466
20180501|2018-01-09 13:00,9,33.86,33.87,33.8,33.84,1230
20180501|2018-01-09 19:00,10,33.81,33.84,33.77,33.81,158
20180501|2018-01-09 19:30,10,33.81,33.84,33.81,33.83,38
20180501|2018-01-09 20:00,10,33.84,33.86,33.82,33.86,111
20180501|2018-01-09 20:30,10,33.85,33.85,33.83,33.83,52
20180501|2018-01-09 21:00,10,33.82,33.84,33.81,33.83,45
20180501|2018-01-09 21:30,10,33.83,33.83,33.83,33.83,2
20180501|2018-01-09 22:00,10,33.83,33.83,33.82,33.83,13
20180501|2018-01-09 22:30,10,33.84,33.85,33.84,33.84,16
20180501|2018-01-09 23:00,10,33.84,33.85,33.84,33.84,18
20180501|2018-01-09 23:30,10,33.83,33.83,33.78,33.78,196
20180501|2018-01-10 00:00,10,33.79,33.81,33.78,33.8,38
20180501|2018-01-10 00:30,10,33.8,33.81,33.76,33.78,141
20180501|2018-01-10 01:00,10,33.78,33.78,33.75,33.78,72
20180501|2018-01-10 01:30,10,33.78,33.82,33.7,33.82,221
20180501|2018-01-10 02:00,10,33.82,33.85,33.81,33.84,75
20180501|2018-01-10 02:30,10,33.82,33.85,33.82,33.82,66
20180501|2018-01-10 03:00,10,33.82,33.92,33.82,33.91,152
20180501|2018-01-10 03:30,10,33.91,33.94,33.89,33.93,99
20180501|2018-01-10 04:00,10,33.92,33.92,33.9,33.91,23
20180501|2018-01-10 04:30,10,33.92,33.92,33.9,33.92,8
20180501|2018-01-10 05:00,10,33.91,33.97,33.91,33.96,528
20180501|2018-01-10 05:30,10,33.97,33.99,33.93,33.93,93
20180501|2018-01-10 06:00,10,33.93,33.95,33.93,33.94,15
20180501|2018-01-10 06:30,10,33.94,33.96,33.94,33.94,72
20180501|2018-01-10 07:00,10,33.95,33.99,33.94,33.98,93
20180501|2018-01-10 07:30,10,33.96,33.98,33.95,33.97,19
20180501|2018-01-10 08:30,10,33.95,33.98,33.82,33.84,909
20180501|2018-01-10 09:00,10,33.85,33.89,33.76,33.79,332
20180501|2018-01-10 09:30,10,33.79,33.84,33.78,33.8,198
20180501|2018-01-10 10:00,10,33.81,33.81,33.69,33.78,484
20180501|2018-01-10 10:30,10,33.78,33.82,33.74,33.76,320
20180501|2018-01-10 11:00,10,33.76,33.78,33.65,33.69,527
20180501|2018-01-10 11:30,10,33.67,33.67,33.6,33.66,395
20180501|2018-01-10 12:00,10,33.65,33.65,33.39,33.42,978
20180501|2018-01-10 12:30,10,33.41,33.63,33.39,33.63,617
20180501|2018-01-10 13:00,10,33.62,33.69,33.56,33.58,718
20180501|2018-01-10 19:00,11,33.6,33.66,33.55,33.65,727
20180501|2018-01-10 19:30,11,33.65,33.68,33.63,33.68,280
20180501|2018-01-10 20:00,11,33.68,33.69,33.65,33.68,121
20180501|2018-01-10 20:30,11,33.67,33.67,33.64,33.67,51
20180501|2018-01-10 21:00,11,33.66,33.69,33.66,33.68,23
20180501|2018-01-10 21:30,11,33.68,33.69,33.68,33.68,9
20180501|2018-01-10 22:00,11,33.68,33.68,33.66,33.66,5
20180501|2018-01-10 23:00,11,33.67,33.67,33.67,33.67,3
20180501|2018-01-10 23:30,11,33.67,33.67,33.66,33.67,16
20180501|2018-01-11 00:00,11,33.67,33.68,33.65,33.65,14
20180501|2018-01-11 00:30,11,33.65,33.7,33.65,33.69,71
20180501|2018-01-11 01:00,11,33.68,33.7,33.68,33.69,9
20180501|2018-01-11 01:30,11,33.69,33.69,33.66,33.67,8
20180501|2018-01-11 02:00,11,33.66,33.67,33.64,33.64,50
20180501|2018-01-11 02:30,11,33.65,33.66,33.62,33.64,67
20180501|2018-01-11 03:00,11,33.63,33.64,33.59,33.59,55
20180501|2018-01-11 03:30,11,33.58,33.62,33.51,33.52,254
20180501|2018-01-11 04:00,11,33.53,33.53,33.48,33.48,189
20180501|2018-01-11 04:30,11,33.49,33.58,33.49,33.55,89
20180501|2018-01-11 05:00,11,33.55,33.55,33.5,33.54,110
20180501|2018-01-11 05:30,11,33.55,33.57,33.53,33.55,91
20180501|2018-01-11 06:00,11,33.55,33.58,33.52,33.58,111
20180501|2018-01-11 06:30,11,33.58,33.6,33.52,33.54,98
20180501|2018-01-11 07:00,11,33.56,33.64,33.56,33.62,234
20180501|2018-01-11 07:30,11,33.63,33.67,33.63,33.64,126
20180501|2018-01-11 08:30,11,33.63,33.63,33.42,33.51,712
20180501|2018-01-11 09:00,11,33.51,33.55,33.24,33.33,1027
20180501|2018-01-11 09:30,11,33.33,33.42,33.29,33.36,580
20180501|2018-01-11 10:00,11,33.37,33.44,33.31,33.36,601
20180501|2018-01-11 10:30,11,33.35,33.54,33.35,33.45,932
20180501|2018-01-11 11:00,11,33.46,33.54,33.43,33.43,241
20180501|2018-01-11 11:30,11,33.43,33.5,33.43,33.49,193
20180501|2018-01-11 12:00,11,33.49,33.5,33.38,33.41,203
20180501|2018-01-11 12:30,11,33.41,33.41,33.33,33.35,187
20180501|2018-01-11 13:00,11,33.36,33.4,33.27,33.27,843
20180501|2018-01-11 19:00,12,33.3,33.34,33.27,33.34,328
20180501|2018-01-11 19:30,12,33.33,33.36,33.32,33.33,46
20180501|2018-01-11 20:00,12,33.35,33.35,33.33,33.35,62
20180501|2018-01-11 20:30,12,33.34,33.38,33.34,33.36,94
20180501|2018-01-11 21:00,12,33.36,33.36,33.34,33.34,31
20180501|2018-01-11 21:30,12,33.33,33.33,33.29,33.3,53
20180501|2018-01-11 22:00,12,33.3,33.3,33.29,33.29,24
20180501|2018-01-11 22:30,12,33.29,33.29,33.28,33.28,12
20180501|2018-01-11 23:00,12,33.29,33.3,33.29,33.3,9
20180501|2018-01-11 23:30,12,33.31,33.34,33.29,33.32,35
20180501|2018-01-12 00:00,12,33.31,33.31,33.26,33.3,101
20180501|2018-01-12 00:30,12,33.3,33.36,33.3,33.36,54
20180501|2018-01-12 01:00,12,33.36,33.36,33.31,33.33,72
20180501|2018-01-12 01:30,12,33.32,33.33,33.32,33.33,22
20180501|2018-01-12 02:00,12,33.35,33.35,33.31,33.33,27
20180501|2018-01-12 02:30,12,33.34,33.35,33.32,33.33,37
20180501|2018-01-12 03:00,12,33.31,33.33,33.28,33.29,54
20180501|2018-01-12 03:30,12,33.29,33.32,33.26,33.29,55
20180501|2018-01-12 04:00,12,33.31,33.32,33.3,33.3,13
20180501|2018-01-12 04:30,12,33.29,33.35,33.26,33.35,169
20180501|2018-01-12 05:00,12,33.36,33.37,33.28,33.28,84
20180501|2018-01-12 05:30,12,33.27,33.32,33.27,33.31,67
20180501|2018-01-12 06:00,12,33.32,33.33,33.31,33.31,94
20180501|2018-01-12 06:30,12,33.3,33.3,33.24,33.25,169
20180501|2018-01-12 07:00,12,33.26,33.29,33.24,33.27,75
20180501|2018-01-12 07:30,12,33.25,33.26,33.22,33.23,63
20180501|2018-01-12 08:30,12,33.24,33.26,33,33.15,1125
20180501|2018-01-12 09:00,12,33.17,33.35,33.13,33.35,944
20180501|2018-01-12 09:30,12,33.35,33.42,33.3,33.37,1398
20180501|2018-01-12 10:00,12,33.38,33.43,33.34,33.4,868
20180501|2018-01-12 10:30,12,33.4,33.46,33.34,33.34,1096
20180501|2018-01-12 11:00,12,33.36,33.55,33.29,33.36,1721
20180501|2018-01-12 11:30,12,33.36,33.39,33.25,33.3,236
20180501|2018-01-12 12:00,12,33.31,33.31,33.18,33.23,146
20180501|2018-01-12 12:30,12,33.23,33.31,33.22,33.26,485
20180501|2018-01-12 13:00,12,33.24,33.36,33.21,33.31,1104
20180501|2018-01-15 19:00,16,33.38,33.48,33.38,33.43,453
20180501|2018-01-15 19:30,16,33.43,33.43,33.4,33.4,2
20180501|2018-01-15 20:00,16,33.4,33.4,33.4,33.4,1
20180501|2018-01-15 20:30,16,33.42,33.43,33.4,33.4,75
20180501|2018-01-15 21:00,16,33.39,33.39,33.34,33.37,118
20180501|2018-01-15 21:30,16,33.38,33.4,33.36,33.37,18
20180501|2018-01-15 22:00,16,33.37,33.37,33.35,33.35,29
20180501|2018-01-15 22:30,16,33.33,33.33,33.31,33.32,33
20180501|2018-01-15 23:00,16,33.33,33.34,33.33,33.34,24
20180501|2018-01-15 23:30,16,33.34,33.35,33.23,33.25,375
20180501|2018-01-16 00:00,16,33.24,33.28,33.21,33.27,239
20180501|2018-01-16 00:30,16,33.28,33.31,33.28,33.31,12
20180501|2018-01-16 01:00,16,33.32,33.34,33.3,33.31,40
20180501|2018-01-16 01:30,16,33.3,33.3,33.25,33.28,34
20180501|2018-01-16 02:00,16,33.27,33.27,33.19,33.22,91
20180501|2018-01-16 02:30,16,33.21,33.23,33.11,33.15,211
20180501|2018-01-16 03:00,16,33.16,33.21,33.15,33.21,138
20180501|2018-01-16 03:30,16,33.22,33.3,33.2,33.25,218
20180501|2018-01-16 04:00,16,33.26,33.26,33.19,33.21,50
20180501|2018-01-16 04:30,16,33.22,33.22,33.18,33.19,54
20180501|2018-01-16 05:00,16,33.19,33.19,33.17,33.18,107
20180501|2018-01-16 05:30,16,33.18,33.21,33.18,33.21,6
20180501|2018-01-16 06:00,16,33.2,33.23,33.19,33.21,67
20180501|2018-01-16 06:30,16,33.21,33.21,33.17,33.18,73
20180501|2018-01-16 07:00,16,33.2,33.23,33.16,33.22,53
20180501|2018-01-16 07:30,16,33.23,33.27,33.21,33.26,27
20180501|2018-01-16 08:30,16,33.29,33.29,33.06,33.11,795
20180501|2018-01-16 09:00,16,33.12,33.19,33.12,33.15,468
20180501|2018-01-16 09:30,16,33.14,33.17,33.13,33.16,552
20180501|2018-01-16 10:00,16,33.16,33.17,33.08,33.11,349
20180501|2018-01-16 10:30,16,33.1,33.13,33.1,33.12,956
20180501|2018-01-16 11:00,16,33.13,33.13,32.9,32.92,1786
20180501|2018-01-16 11:30,16,32.92,32.95,32.87,32.95,1236
20180501|2018-01-16 12:00,16,32.95,32.98,32.91,32.94,263
20180501|2018-01-16 12:30,16,32.92,32.97,32.92,32.95,353
20180501|2018-01-16 13:00,16,32.94,33,32.93,32.94,1268
20180501|2018-01-16 19:00,17,32.97,32.98,32.95,32.96,162
20180501|2018-01-16 19:30,17,32.96,32.99,32.96,32.97,90
20180501|2018-01-16 20:00,17,32.97,33.01,32.96,33,89
20180501|2018-01-16 20:30,17,33,33,32.96,32.96,24
20180501|2018-01-16 21:00,17,32.97,32.97,32.91,32.93,83
20180501|2018-01-16 21:30,17,32.92,32.92,32.9,32.9,11
20180501|2018-01-16 22:00,17,32.91,32.91,32.86,32.87,70
20180501|2018-01-16 22:30,17,32.88,32.89,32.88,32.88,13
20180501|2018-01-16 23:00,17,32.87,32.87,32.86,32.86,11
20180501|2018-01-16 23:30,17,32.86,32.86,32.8,32.81,238
20180501|2018-01-17 00:00,17,32.82,32.83,32.81,32.81,30
20180501|2018-01-17 00:30,17,32.81,32.85,32.8,32.84,123
20180501|2018-01-17 01:00,17,32.83,32.83,32.81,32.82,36
20180501|2018-01-17 01:30,17,32.82,32.84,32.81,32.84,35
20180501|2018-01-17 02:00,17,32.84,32.88,32.83,32.86,73
20180501|2018-01-17 02:30,17,32.86,32.88,32.83,32.86,43
20180501|2018-01-17 03:00,17,32.85,32.88,32.84,32.88,49
20180501|2018-01-17 03:30,17,32.88,32.89,32.86,32.89,39
20180501|2018-01-17 04:00,17,32.88,32.91,32.88,32.9,95
20180501|2018-01-17 04:30,17,32.89,32.89,32.86,32.86,47
20180501|2018-01-17 05:00,17,32.86,32.86,32.76,32.76,499
20180501|2018-01-17 05:30,17,32.77,32.77,32.75,32.75,119
20180501|2018-01-17 06:00,17,32.75,32.81,32.75,32.81,35
20180501|2018-01-17 06:30,17,32.82,32.87,32.79,32.8,76
20180501|2018-01-17 07:00,17,32.8,32.86,32.79,32.82,171
20180501|2018-01-17 07:30,17,32.82,32.84,32.8,32.82,157
20180501|2018-01-17 08:30,17,32.8,32.86,32.77,32.83,546
20180501|2018-01-17 09:00,17,32.84,32.84,32.69,32.7,715
20180501|2018-01-17 09:30,17,32.69,32.77,32.63,32.73,1257
20180501|2018-01-17 10:00,17,32.72,32.77,32.64,32.66,778
20180501|2018-01-17 10:30,17,32.67,32.71,32.61,32.69,861
20180501|2018-01-17 11:00,17,32.69,32.69,32.64,32.67,412
20180501|2018-01-17 11:30,17,32.67,32.72,32.64,32.71,798
20180501|2018-01-17 12:00,17,32.71,32.74,32.69,32.73,441
20180501|2018-01-17 12:30,17,32.73,32.74,32.7,32.71,273
20180501|2018-01-17 13:00,17,32.71,32.74,32.65,32.68,937
20180501|2018-01-17 19:00,18,32.69,32.69,32.62,32.65,167
20180501|2018-01-17 19:30,18,32.65,32.66,32.62,32.66,51
20180501|2018-01-17 20:00,18,32.66,32.71,32.66,32.69,103
20180501|2018-01-17 20:30,18,32.7,32.71,32.68,32.71,100
20180501|2018-01-17 21:00,18,32.71,32.77,32.71,32.76,153
20180501|2018-01-17 21:30,18,32.75,32.75,32.72,32.72,10
20180501|2018-01-17 22:00,18,32.72,32.73,32.71,32.73,24
20180501|2018-01-17 22:30,18,32.73,32.76,32.73,32.75,79
20180501|2018-01-17 23:00,18,32.75,32.75,32.72,32.72,10
20180501|2018-01-17 23:30,18,32.72,32.75,32.72,32.75,15
20180501|2018-01-18 00:00,18,32.74,32.75,32.74,32.74,21
20180501|2018-01-18 00:30,18,32.74,32.77,32.73,32.75,45
20180501|2018-01-18 01:00,18,32.75,32.81,32.75,32.81,480
20180501|2018-01-18 01:30,18,32.81,32.83,32.79,32.83,97
20180501|2018-01-18 02:00,18,32.82,32.86,32.8,32.85,113
20180501|2018-01-18 02:30,18,32.85,32.87,32.83,32.85,96
20180501|2018-01-18 03:00,18,32.84,32.85,32.81,32.81,71
20180501|2018-01-18 03:30,18,32.8,32.81,32.75,32.75,133
20180501|2018-01-18 04:00,18,32.74,32.77,32.74,32.77,13
20180501|2018-01-18 04:30,18,32.78,32.78,32.77,32.77,6
20180501|2018-01-18 05:00,18,32.77,32.77,32.75,32.75,2
20180501|2018-01-18 06:00,18,32.75,32.76,32.75,32.75,51
20180501|2018-01-18 06:30,18,32.75,32.76,32.71,32.71,113
20180501|2018-01-18 07:00,18,32.71,32.75,32.71,32.72,41
20180501|2018-01-18 07:30,18,32.71,32.73,32.71,32.72,22
20180501|2018-01-18 08:30,18,32.7,32.7,32.5,32.53,2189
20180501|2018-01-18 09:00,18,32.53,32.58,32.51,32.51,637
20180501|2018-01-18 09:30,18,32.51,32.56,32.48,32.54,1173
20180501|2018-01-18 10:00,18,32.55,32.61,32.53,32.61,440
20180501|2018-01-18 10:30,18,32.6,32.67,32.55,32.58,606
20180501|2018-01-18 11:00,18,32.59,32.63,32.57,32.6,594
20180501|2018-01-18 11:30,18,32.62,32.62,32.55,32.56,333
20180501|2018-01-18 12:00,18,32.56,32.58,32.53,32.53,298
20180501|2018-01-18 12:30,18,32.52,32.53,32.43,32.48,765
20180501|2018-01-18 13:00,18,32.48,32.51,32.41,32.49,878
20180501|2018-01-18 19:00,19,32.48,32.51,32.45,32.49,208
20180501|2018-01-18 19:30,19,32.5,32.51,32.47,32.5,291
20180501|2018-01-18 20:00,19,32.52,32.52,32.51,32.52,178
20180501|2018-01-18 20:30,19,32.52,32.52,32.48,32.5,280
20180501|2018-01-18 21:00,19,32.51,32.52,32.51,32.51,18
20180501|2018-01-18 21:30,19,32.51,32.53,32.51,32.52,42
20180501|2018-01-18 22:00,19,32.53,32.54,32.53,32.53,40
20180501|2018-01-18 22:30,19,32.53,32.53,32.52,32.52,26
20180501|2018-01-18 23:00,19,32.51,32.51,32.49,32.49,98
20180501|2018-01-18 23:30,19,32.49,32.5,32.49,32.49,32
20180501|2018-01-19 00:00,19,32.5,32.5,32.5,32.5,4
20180501|2018-01-19 00:30,19,32.5,32.5,32.48,32.49,169
20180501|2018-01-19 01:00,19,32.48,32.51,32.48,32.51,32
20180501|2018-01-19 01:30,19,32.52,32.53,32.51,32.51,11
20180501|2018-01-19 02:00,19,32.52,32.52,32.51,32.52,59
20180501|2018-01-19 02:30,19,32.51,32.52,32.5,32.5,125
20180501|2018-01-19 03:00,19,32.49,32.5,32.48,32.48,201
20180501|2018-01-19 03:30,19,32.47,32.47,32.41,32.45,195
20180501|2018-01-19 04:00,19,32.43,32.45,32.42,32.45,34
20180501|2018-01-19 04:30,19,32.45,32.45,32.45,32.45,4
20180501|2018-01-19 05:00,19,32.46,32.47,32.46,32.46,129
20180501|2018-01-19 05:30,19,32.46,32.48,32.43,32.46,64
20180501|2018-01-19 06:00,19,32.46,32.47,32.45,32.45,10
20180501|2018-01-19 06:30,19,32.42,32.47,32.42,32.45,252
20180501|2018-01-19 07:00,19,32.44,32.44,32.37,32.39,202
20180501|2018-01-19 07:30,19,32.39,32.4,32.37,32.39,191
20180501|2018-01-19 08:30,19,32.42,32.5,32.33,32.44,1752
20180501|2018-01-19 09:00,19,32.44,32.49,32.38,32.48,810
20180501|2018-01-19 09:30,19,32.49,32.49,32.32,32.34,659
20180501|2018-01-19 10:00,19,32.34,32.41,32.34,32.38,965
20180501|2018-01-19 10:30,19,32.38,32.49,32.37,32.49,798
20180501|2018-01-19 11:00,19,32.48,32.5,32.42,32.43,455
20180501|2018-01-19 11:30,19,32.43,32.44,32.4,32.42,374
20180501|2018-01-19 12:00,19,32.41,32.43,32.38,32.38,473
20180501|2018-01-19 12:30,19,32.37,32.39,32.36,32.36,494
20180501|2018-01-19 13:00,19,32.36,32.52,32.35,32.51,864
20180501|2018-01-21 19:00,22,32.48,32.5,32.4,32.41,395
20180501|2018-01-21 19:30,22,32.42,32.42,32.4,32.4,59
20180501|2018-01-21 20:00,22,32.41,32.42,32.39,32.41,94
20180501|2018-01-21 20:30,22,32.42,32.53,32.42,32.53,188
20180501|2018-01-21 21:00,22,32.54,32.55,32.5,32.52,131
20180501|2018-01-21 21:30,22,32.52,32.53,32.52,32.53,16
20180501|2018-01-21 22:00,22,32.53,32.54,32.53,32.53,27
20180501|2018-01-21 22:30,22,32.53,32.53,32.51,32.52,31
20180501|2018-01-21 23:00,22,32.53,32.54,32.53,32.53,23
20180501|2018-01-21 23:30,22,32.53,32.54,32.53,32.53,15
20180501|2018-01-22 00:00,22,32.54,32.56,32.51,32.51,45
20180501|2018-01-22 00:30,22,32.53,32.54,32.52,32.54,52
20180501|2018-01-22 01:00,22,32.52,32.54,32.52,32.53,26
20180501|2018-01-22 01:30,22,32.53,32.56,32.53,32.56,30
20180501|2018-01-22 02:00,22,32.55,32.59,32.55,32.59,48
20180501|2018-01-22 02:30,22,32.59,32.6,32.56,32.56,175
20180501|2018-01-22 03:00,22,32.59,32.62,32.58,32.6,171
20180501|2018-01-22 03:30,22,32.61,32.61,32.59,32.6,138
20180501|2018-01-22 04:00,22,32.6,32.63,32.58,32.58,335
20180501|2018-01-22 04:30,22,32.59,32.62,32.58,32.6,49
20180501|2018-01-22 05:00,22,32.61,32.66,32.61,32.61,447
20180501|2018-01-22 05:30,22,32.62,32.63,32.6,32.6,33
20180501|2018-01-22 06:00,22,32.59,32.6,32.58,32.59,71
20180501|2018-01-22 06:30,22,32.59,32.61,32.58,32.6,119
20180501|2018-01-22 07:00,22,32.6,32.65,32.58,32.58,623
20180501|2018-01-22 07:30,22,32.6,32.62,32.6,32.62,33
20180501|2018-01-22 08:30,22,32.63,32.63,32.39,32.4,2395
20180501|2018-01-22 09:00,22,32.4,32.42,32.37,32.37,937
20180501|2018-01-22 09:30,22,32.38,32.38,32.3,32.32,1290
20180501|2018-01-22 10:00,22,32.32,32.55,32.32,32.54,2848
20180501|2018-01-22 10:30,22,32.53,32.59,32.49,32.5,1250
20180501|2018-01-22 11:00,22,32.5,32.51,32.4,32.41,713
20180501|2018-01-22 11:30,22,32.4,32.44,32.39,32.39,514
20180501|2018-01-22 12:00,22,32.39,32.4,32.35,32.37,435
20180501|2018-01-22 12:30,22,32.37,32.38,32.33,32.34,522
20180501|2018-01-22 13:00,22,32.34,32.38,32.32,32.32,1267
20180501|2018-01-22 19:00,23,32.4,32.43,32.38,32.39,182
20180501|2018-01-22 19:30,23,32.39,32.39,32.38,32.38,96
20180501|2018-01-22 20:00,23,32.38,32.39,32.37,32.39,27
20180501|2018-01-22 20:30,23,32.38,32.41,32.37,32.4,288
20180501|2018-01-22 21:00,23,32.39,32.44,32.38,32.42,180
20180501|2018-01-22 21:30,23,32.42,32.43,32.39,32.4,54
20180501|2018-01-22 22:00,23,32.39,32.41,32.39,32.41,10
20180501|2018-01-22 22:30,23,32.41,32.41,32.4,32.4,11
20180501|2018-01-22 23:00,23,32.4,32.4,32.39,32.4,29
20180501|2018-01-22 23:30,23,32.42,32.45,32.41,32.45,70
20180501|2018-01-23 00:00,23,32.43,32.45,32.43,32.45,15
20180501|2018-01-23 00:30,23,32.44,32.46,32.44,32.44,28
20180501|2018-01-23 01:00,23,32.44,32.44,32.42,32.44,15
20180501|2018-01-23 01:30,23,32.44,32.46,32.43,32.46,114
20180501|2018-01-23 02:00,23,32.45,32.58,32.45,32.57,1031
20180501|2018-01-23 02:30,23,32.57,32.57,32.5,32.5,148
20180501|2018-01-23 03:00,23,32.53,32.6,32.52,32.54,167
20180501|2018-01-23 03:30,23,32.54,32.55,32.53,32.54,62
20180501|2018-01-23 04:00,23,32.54,32.55,32.52,32.55,180
20180501|2018-01-23 04:30,23,32.55,32.57,32.54,32.57,129
20180501|2018-01-23 05:00,23,32.57,32.58,32.55,32.56,275
20180501|2018-01-23 05:30,23,32.56,32.58,32.55,32.58,129
20180501|2018-01-23 06:00,23,32.58,32.58,32.55,32.56,138
20180501|2018-01-23 06:30,23,32.56,32.62,32.54,32.6,298
20180501|2018-01-23 07:00,23,32.59,32.63,32.59,32.62,412
20180501|2018-01-23 07:30,23,32.61,32.62,32.59,32.61,56
20180501|2018-01-23 08:30,23,32.6,32.86,32.6,32.75,1730
20180501|2018-01-23 09:00,23,32.75,32.79,32.64,32.73,1125
20180501|2018-01-23 09:30,23,32.73,32.77,32.67,32.76,862
20180501|2018-01-23 10:00,23,32.76,32.79,32.72,32.73,580
20180501|2018-01-23 10:30,23,32.73,32.76,32.68,32.74,401
20180501|2018-01-23 11:00,23,32.74,32.75,32.7,32.73,336
20180501|2018-01-23 11:30,23,32.72,32.76,32.71,32.73,458
20180501|2018-01-23 12:00,23,32.73,32.74,32.68,32.7,383
20180501|2018-01-23 12:30,23,32.7,32.72,32.67,32.71,907
20180501|2018-01-23 13:00,23,32.71,32.75,32.67,32.71,1087
20180501|2018-01-23 19:00,24,32.75,32.88,32.73,32.76,227
20180501|2018-01-23 19:30,24,32.76,32.76,32.73,32.76,37
20180501|2018-01-23 20:00,24,32.75,32.78,32.75,32.78,24
20180501|2018-01-23 20:30,24,32.78,32.81,32.76,32.8,200
20180501|2018-01-23 21:00,24,32.77,32.82,32.76,32.82,102
20180501|2018-01-23 21:30,24,32.82,32.82,32.81,32.81,24
20180501|2018-01-23 22:00,24,32.82,32.82,32.79,32.79,4
20180501|2018-01-23 22:30,24,32.79,32.79,32.79,32.79,6
20180501|2018-01-23 23:00,24,32.78,32.84,32.78,32.83,23
20180501|2018-01-23 23:30,24,32.83,32.83,32.74,32.75,66
20180501|2018-01-24 00:00,24,32.76,32.81,32.76,32.78,57
20180501|2018-01-24 00:30,24,32.79,32.79,32.77,32.78,14
20180501|2018-01-24 01:00,24,32.78,32.84,32.76,32.82,81
20180501|2018-01-24 01:30,24,32.82,32.92,32.81,32.9,173
20180501|2018-01-24 02:00,24,32.9,32.95,32.87,32.91,861
20180501|2018-01-24 02:30,24,32.92,32.93,32.9,32.92,51
20180501|2018-01-24 03:00,24,32.91,32.91,32.86,32.91,38
20180501|2018-01-24 03:30,24,32.9,32.94,32.89,32.92,331
20180501|2018-01-24 04:00,24,32.92,32.92,32.87,32.92,70
20180501|2018-01-24 04:30,24,32.91,32.92,32.85,32.85,85
20180501|2018-01-24 05:00,24,32.84,32.89,32.84,32.88,210
20180501|2018-01-24 05:30,24,32.88,32.88,32.87,32.88,4
20180501|2018-01-24 06:00,24,32.9,32.91,32.9,32.91,5
20180501|2018-01-24 06:30,24,32.92,32.92,32.88,32.91,106
20180501|2018-01-24 07:00,24,32.91,32.98,32.9,32.97,193
20180501|2018-01-24 07:30,24,32.95,32.98,32.95,32.95,118
20180501|2018-01-24 08:30,24,32.97,32.98,32.71,32.92,2108
20180501|2018-01-24 09:00,24,32.92,32.98,32.87,32.97,788
20180501|2018-01-24 09:30,24,32.97,32.97,32.92,32.92,890
20180501|2018-01-24 10:00,24,32.91,32.93,32.86,32.87,361
20180501|2018-01-24 10:30,24,32.87,32.94,32.83,32.85,1005
20180501|2018-01-24 11:00,24,32.84,32.89,32.83,32.85,784
20180501|2018-01-24 11:30,24,32.85,32.89,32.82,32.83,1091
20180501|2018-01-24 12:00,24,32.82,32.86,32.82,32.84,261
20180501|2018-01-24 12:30,24,32.83,32.88,32.81,32.87,345
20180501|2018-01-24 13:00,24,32.87,32.88,32.81,32.88,1919
20180501|2018-01-24 19:00,25,32.89,32.9,32.85,32.86,296
20180501|2018-01-24 19:30,25,32.86,32.94,32.8,32.93,110
20180501|2018-01-24 20:00,25,32.93,32.96,32.92,32.95,316
20180501|2018-01-24 20:30,25,32.96,32.97,32.93,32.95,136
20180501|2018-01-24 21:00,25,32.95,32.97,32.95,32.97,63
20180501|2018-01-24 21:30,25,32.98,32.98,32.98,32.98,20
20180501|2018-01-24 22:00,25,32.98,33,32.98,32.99,70
20180501|2018-01-24 22:30,25,32.98,32.99,32.98,32.98,28
20180501|2018-01-24 23:00,25,32.99,33.01,32.99,33.01,21
20180501|2018-01-24 23:30,25,33,33.01,33,33,29
20180501|2018-01-25 00:00,25,33.01,33.04,33.01,33.04,41
20180501|2018-01-25 00:30,25,33.03,33.03,32.98,32.99,124
20180501|2018-01-25 01:00,25,32.99,32.99,32.97,32.99,73
20180501|2018-01-25 01:30,25,32.99,33,32.98,32.98,16
20180501|2018-01-25 02:00,25,32.99,33,32.95,32.97,332
20180501|2018-01-25 02:30,25,32.97,32.97,32.92,32.92,92
20180501|2018-01-25 03:00,25,32.91,32.91,32.89,32.9,163
20180501|2018-01-25 03:30,25,32.91,32.91,32.87,32.87,326
20180501|2018-01-25 04:00,25,32.89,32.92,32.89,32.91,14
20180501|2018-01-25 04:30,25,32.91,32.91,32.89,32.89,7
20180501|2018-01-25 05:00,25,32.9,32.92,32.9,32.92,20
20180501|2018-01-25 05:30,25,32.91,32.91,32.89,32.9,14
20180501|2018-01-25 06:00,25,32.89,32.9,32.89,32.9,37
20180501|2018-01-25 06:30,25,32.89,32.9,32.89,32.89,40
20180501|2018-01-25 07:00,25,32.91,32.97,32.91,32.97,239
20180501|2018-01-25 07:30,25,32.97,32.98,32.89,32.91,286
20180501|2018-01-25 08:30,25,32.93,33.01,32.84,32.85,1858
20180501|2018-01-25 09:00,25,32.85,32.9,32.83,32.85,1139
20180501|2018-01-25 09:30,25,32.85,32.95,32.85,32.87,1021
20180501|2018-01-25 10:00,25,32.87,32.89,32.83,32.87,522
20180501|2018-01-25 10:30,25,32.86,32.96,32.84,32.9,1858
20180501|2018-01-25 11:00,25,32.9,32.97,32.87,32.9,1256
20180501|2018-01-25 11:30,25,32.89,32.91,32.85,32.87,471
20180501|2018-01-25 12:00,25,32.87,32.9,32.83,32.85,487
20180501|2018-01-25 12:30,25,32.85,32.86,32.76,32.79,1645
20180501|2018-01-25 13:00,25,32.78,32.79,32.65,32.66,1542
20180501|2018-01-25 19:00,26,32.74,32.8,32.69,32.8,69
20180501|2018-01-25 19:30,26,32.8,32.89,32.8,32.86,410
20180501|2018-01-25 20:00,26,32.86,32.87,32.84,32.84,109
20180501|2018-01-25 20:30,26,32.85,32.89,32.84,32.89,250
20180501|2018-01-25 21:00,26,32.89,32.95,32.89,32.93,353
20180501|2018-01-25 21:30,26,32.92,32.92,32.89,32.89,92
20180501|2018-01-25 22:00,26,32.9,32.9,32.86,32.88,109
20180501|2018-01-25 22:30,26,32.89,32.9,32.87,32.87,39
20180501|2018-01-25 23:00,26,32.87,32.88,32.87,32.88,28
20180501|2018-01-25 23:30,26,32.87,32.87,32.85,32.86,50
20180501|2018-01-26 00:00,26,32.87,32.87,32.84,32.84,31
20180501|2018-01-26 00:30,26,32.85,32.86,32.85,32.86,64
20180501|2018-01-26 01:00,26,32.86,32.89,32.85,32.85,82
20180501|2018-01-26 01:30,26,32.85,32.88,32.84,32.88,47
20180501|2018-01-26 02:00,26,32.86,32.86,32.8,32.8,80
20180501|2018-01-26 02:30,26,32.82,32.83,32.8,32.83,33
20180501|2018-01-26 03:00,26,32.83,32.89,32.83,32.87,110
20180501|2018-01-26 03:30,26,32.87,32.9,32.86,32.89,109
20180501|2018-01-26 04:00,26,32.88,32.88,32.83,32.85,35
20180501|2018-01-26 04:30,26,32.85,32.85,32.79,32.82,197
20180501|2018-01-26 05:00,26,32.82,32.82,32.79,32.79,22
20180501|2018-01-26 05:30,26,32.79,32.82,32.79,32.79,20
20180501|2018-01-26 06:00,26,32.8,32.8,32.8,32.8,21
20180501|2018-01-26 06:30,26,32.8,32.8,32.74,32.77,172
20180501|2018-01-26 07:00,26,32.78,32.87,32.78,32.87,281
20180501|2018-01-26 07:30,26,32.87,32.88,32.83,32.87,178
20180501|2018-01-26 08:30,26,32.86,32.98,32.85,32.93,1205
20180501|2018-01-26 09:00,26,32.93,32.99,32.92,32.96,762
20180501|2018-01-26 09:30,26,32.97,33,32.89,32.9,687
20180501|2018-01-26 10:00,26,32.9,33,32.9,32.99,803
20180501|2018-01-26 10:30,26,32.99,33.04,32.94,32.97,680
20180501|2018-01-26 11:00,26,32.97,33.04,32.92,33.03,737
20180501|2018-01-26 11:30,26,33.03,33.08,33.03,33.04,630
20180501|2018-01-26 12:00,26,33.04,33.08,33.03,33.07,245
20180501|2018-01-26 12:30,26,33.08,33.1,33.05,33.07,559
20180501|2018-01-26 13:00,26,33.06,33.11,32.97,33,1235
20180501|2018-01-28 19:00,29,33.08,33.12,33.04,33.06,609
20180501|2018-01-28 19:30,29,33.05,33.1,33.04,33.08,225
20180501|2018-01-28 20:00,29,33.06,33.07,33.04,33.07,98
20180501|2018-01-28 20:30,29,33.07,33.12,33.07,33.11,86
20180501|2018-01-28 21:00,29,33.11,33.12,33.07,33.09,81
20180501|2018-01-28 21:30,29,33.09,33.1,33.09,33.1,58
20180501|2018-01-28 22:00,29,33.11,33.11,33.11,33.11,12
20180501|2018-01-28 22:30,29,33.1,33.1,33.1,33.1,6
20180501|2018-01-28 23:00,29,33.1,33.12,33.1,33.11,41
20180501|2018-01-28 23:30,29,33.1,33.1,33.08,33.09,98
20180501|2018-01-29 00:00,29,33.1,33.12,33.09,33.1,89
20180501|2018-01-29 00:30,29,33.1,33.1,33.09,33.09,64
20180501|2018-01-29 01:00,29,33.09,33.09,33.05,33.06,41
20180501|2018-01-29 01:30,29,33.06,33.12,33.05,33.12,34
20180501|2018-01-29 02:00,29,33.11,33.15,33.11,33.13,176
20180501|2018-01-29 02:30,29,33.13,33.15,33.1,33.14,43
20180501|2018-01-29 03:00,29,33.12,33.16,33.09,33.13,313
20180501|2018-01-29 03:30,29,33.12,33.13,33.12,33.13,14
20180501|2018-01-29 04:00,29,33.12,33.13,33.12,33.12,11
20180501|2018-01-29 04:30,29,33.13,33.13,33.12,33.12,14
20180501|2018-01-29 05:00,29,33.12,33.13,33.09,33.11,66
20180501|2018-01-29 05:30,29,33.1,33.1,33.06,33.07,105
20180501|2018-01-29 06:00,29,33.08,33.1,33.05,33.1,35
20180501|2018-01-29 06:30,29,33.11,33.16,33.09,33.15,74
20180501|2018-01-29 07:00,29,33.16,33.16,33.1,33.12,217
20180501|2018-01-29 07:30,29,33.11,33.12,33.09,33.09,109
20180501|2018-01-29 08:30,29,33.09,33.11,32.97,33.02,889
20180501|2018-01-29 09:00,29,33.01,33.06,32.94,32.95,855
20180501|2018-01-29 09:30,29,32.95,33.02,32.92,32.98,435
20180501|2018-01-29 10:00,29,32.98,33.01,32.97,33,417
20180501|2018-01-29 10:30,29,33,33.04,32.96,33.03,651
20180501|2018-01-29 11:00,29,33.03,33.04,32.99,33,293
20180501|2018-01-29 11:30,29,33,33.05,32.95,33.02,406
20180501|2018-01-29 12:00,29,33.03,33.07,33.02,33.06,267
20180501|2018-01-29 12:30,29,33.05,33.1,33.04,33.08,495
20180501|2018-01-29 13:00,29,33.08,33.09,33.02,33.04,1200
20180501|2018-01-29 19:00,30,33.13,33.13,33.02,33.05,447
20180501|2018-01-29 19:30,30,33.05,33.06,33.04,33.04,88
20180501|2018-01-29 20:00,30,33.05,33.06,33.02,33.04,34
20180501|2018-01-29 20:30,30,33.04,33.04,32.94,32.94,541
20180501|2018-01-29 21:00,30,32.94,32.94,32.86,32.92,453
20180501|2018-01-29 21:30,30,32.91,32.93,32.9,32.9,59
20180501|2018-01-29 22:00,30,32.92,32.92,32.9,32.91,27
20180501|2018-01-29 22:30,30,32.91,32.91,32.9,32.91,5
20180501|2018-01-29 23:00,30,32.9,32.92,32.9,32.92,11
20180501|2018-01-29 23:30,30,32.93,32.93,32.83,32.84,117
20180501|2018-01-30 00:00,30,32.86,32.89,32.85,32.89,38
20180501|2018-01-30 00:30,30,32.89,32.9,32.87,32.9,16
20180501|2018-01-30 01:00,30,32.89,32.89,32.86,32.88,124
20180501|2018-01-30 01:30,30,32.87,32.91,32.86,32.91,59
20180501|2018-01-30 02:00,30,32.92,32.95,32.91,32.92,83
20180501|2018-01-30 02:30,30,32.91,32.92,32.88,32.91,422
20180501|2018-01-30 03:00,30,32.92,32.92,32.89,32.9,48
20180501|2018-01-30 03:30,30,32.89,32.92,32.89,32.91,68
20180501|2018-01-30 04:00,30,32.9,32.9,32.89,32.89,17
20180501|2018-01-30 04:30,30,32.9,32.9,32.89,32.9,6
20180501|2018-01-30 05:00,30,32.9,32.92,32.9,32.92,48
20180501|2018-01-30 05:30,30,32.91,32.94,32.91,32.94,30
20180501|2018-01-30 06:00,30,32.94,32.98,32.94,32.97,164
20180501|2018-01-30 06:30,30,32.96,32.99,32.94,32.99,34
20180501|2018-01-30 07:00,30,32.98,33,32.96,32.96,111
20180501|2018-01-30 07:30,30,32.96,32.98,32.96,32.97,9
20180501|2018-01-30 08:30,30,32.93,32.95,32.82,32.93,1290
20180501|2018-01-30 09:00,30,32.93,33.05,32.93,33.02,636
20180501|2018-01-30 09:30,30,33.04,33.07,32.9,32.97,1131
20180501|2018-01-30 10:00,30,32.97,33.02,32.95,33,458
20180501|2018-01-30 10:30,30,33,33.09,32.99,33.07,1367
20180501|2018-01-30 11:00,30,33.06,33.13,33.03,33.03,1422
20180501|2018-01-30 11:30,30,33.03,33.09,33,33.04,952
20180501|2018-01-30 12:00,30,33.06,33.12,33.05,33.11,622
20180501|2018-01-30 12:30,30,33.11,33.29,33.11,33.25,2203
20180501|2018-01-30 13:00,30,33.24,33.3,33.2,33.27,1058
20180501|2018-01-30 19:00,31,33.29,33.32,33.22,33.24,914
20180501|2018-01-30 19:30,31,33.24,33.26,33.24,33.26,40
20180501|2018-01-30 20:00,31,33.26,33.26,33.24,33.24,33
20180501|2018-01-30 20:30,31,33.24,33.25,33.24,33.25,101
20180501|2018-01-30 21:00,31,33.25,33.25,33.23,33.24,60
20180501|2018-01-30 21:30,31,33.25,33.26,33.24,33.25,15
20180501|2018-01-30 22:00,31,33.25,33.25,33.24,33.24,37
20180501|2018-01-30 22:30,31,33.24,33.26,33.24,33.25,28
20180501|2018-01-30 23:00,31,33.25,33.25,33.24,33.24,12
20180501|2018-01-30 23:30,31,33.24,33.26,33.22,33.23,35
20180501|2018-01-31 00:00,31,33.23,33.25,33.23,33.25,166
20180501|2018-01-31 00:30,31,33.25,33.33,33.25,33.33,72
20180501|2018-01-31 01:00,31,33.33,33.33,33.29,33.32,62
20180501|2018-01-31 01:30,31,33.32,33.33,33.31,33.32,47
20180501|2018-01-31 02:00,31,33.31,33.34,33.26,33.26,254
20180501|2018-01-31 02:30,31,33.25,33.25,33.19,33.23,410
20180501|2018-01-31 03:00,31,33.22,33.23,33.2,33.21,124
20180501|2018-01-31 03:30,31,33.21,33.25,33.2,33.23,222
20180501|2018-01-31 04:00,31,33.24,33.24,33.2,33.21,24
20180501|2018-01-31 04:30,31,33.21,33.22,33.16,33.18,49
20180501|2018-01-31 05:00,31,33.18,33.21,33.18,33.21,8
20180501|2018-01-31 05:30,31,33.21,33.21,33.19,33.19,5
20180501|2018-01-31 06:00,31,33.2,33.21,33.18,33.2,5
20180501|2018-01-31 06:30,31,33.22,33.26,33.19,33.24,296
20180501|2018-01-31 07:00,31,33.25,33.28,33.2,33.23,244
20180501|2018-01-31 07:30,31,33.23,33.25,33.21,33.21,38
20180501|2018-01-31 08:30,31,33.21,33.3,33.16,33.18,1115
20180501|2018-01-31 09:00,31,33.19,33.21,33.12,33.13,847
20180501|2018-01-31 09:30,31,33.13,33.22,33.13,33.17,827
20180501|2018-01-31 10:00,31,33.18,33.21,33.16,33.2,896
20180501|2018-01-31 10:30,31,33.2,33.29,33.19,33.26,1101
20180501|2018-01-31 11:00,31,33.25,33.27,33.22,33.24,180
20180501|2018-01-31 11:30,31,33.23,33.27,33.21,33.23,262
20180501|2018-01-31 12:00,31,33.23,33.29,33.23,33.24,318
20180501|2018-01-31 12:30,31,33.25,33.31,33.23,33.24,781
20180501|2018-01-31 13:00,31,33.24,33.3,33.23,33.29,1398
20180501|2018-01-31 18:30,1,33.28,33.28,33.28,33.28,24
20180501|2018-01-31 19:00,1,33.22,33.26,33.2,33.2,169
20180501|2018-01-31 19:30,1,33.22,33.26,33.22,33.22,59
20180501|2018-01-31 20:00,1,33.23,33.23,33.22,33.22,13
20180501|2018-01-31 20:30,1,33.21,33.21,33.15,33.16,228
20180501|2018-01-31 21:00,1,33.14,33.2,33.12,33.19,76
20180501|2018-01-31 21:30,1,33.19,33.19,33.17,33.17,37
20180501|2018-01-31 22:00,1,33.18,33.18,33.18,33.18,18
20180501|2018-01-31 22:30,1,33.16,33.17,33.16,33.17,6
20180501|2018-01-31 23:00,1,33.2,33.22,33.2,33.21,27
20180501|2018-01-31 23:30,1,33.21,33.21,33.16,33.16,42
20180501|2018-02-01 00:00,1,33.16,33.17,33.14,33.15,36
20180501|2018-02-01 00:30,1,33.13,33.17,33.13,33.17,67
20180501|2018-02-01 01:00,1,33.18,33.18,33.12,33.13,50
20180501|2018-02-01 01:30,1,33.13,33.13,33.12,33.12,54
20180501|2018-02-01 02:00,1,33.12,33.14,33.12,33.14,15
20180501|2018-02-01 02:30,1,33.14,33.14,33.13,33.14,28
20180501|2018-02-01 03:00,1,33.13,33.14,33.12,33.13,85
20180501|2018-02-01 03:30,1,33.12,33.22,33.11,33.2,336
20180501|2018-02-01 04:00,1,33.19,33.2,33.17,33.2,32
20180501|2018-02-01 04:30,1,33.2,33.2,33.16,33.18,11
20180501|2018-02-01 05:00,1,33.19,33.19,33.16,33.16,16
20180501|2018-02-01 05:30,1,33.18,33.18,33.16,33.18,10
20180501|2018-02-01 06:00,1,33.18,33.21,33.18,33.19,17
20180501|2018-02-01 06:30,1,33.18,33.22,33.17,33.21,43
20180501|2018-02-01 07:00,1,33.22,33.24,33.18,33.19,125
20180501|2018-02-01 07:30,1,33.19,33.22,33.05,33.08,227
20180501|2018-02-01 08:30,1,33.08,33.3,33.08,33.21,1234
20180501|2018-02-01 09:00,1,33.2,33.29,33.2,33.28,611
20180501|2018-02-01 09:30,1,33.28,33.41,33.16,33.16,1261
20180501|2018-02-01 10:00,1,33.16,33.17,33.05,33.08,1983
20180501|2018-02-01 10:30,1,33.08,33.19,33.03,33.19,1381
20180501|2018-02-01 11:00,1,33.18,33.26,33.13,33.16,1545
20180501|2018-02-01 11:30,1,33.16,33.21,33.13,33.17,531
20180501|2018-02-01 12:00,1,33.17,33.2,33.11,33.12,980
20180501|2018-02-01 12:30,1,33.11,33.13,33.1,33.1,1282
20180501|2018-02-01 13:00,1,33.09,33.13,33.06,33.06,1280
20180501|2018-02-01 19:00,2,33.1,33.1,33,33.05,268
20180501|2018-02-01 19:30,2,33.05,33.05,33,33,194
20180501|2018-02-01 20:00,2,33,33.01,33,33.01,30
20180501|2018-02-01 20:30,2,33.01,33.02,33,33.02,300
20180501|2018-02-01 21:00,2,33.01,33.02,33,33.01,33
20180501|2018-02-01 21:30,2,33,33.02,33,33.02,311
20180501|2018-02-01 22:00,2,33.02,33.02,33,33,87
20180501|2018-02-01 22:30,2,32.99,32.99,32.99,32.99,48
20180501|2018-02-01 23:00,2,32.98,32.99,32.98,32.98,26
20180501|2018-02-01 23:30,2,32.99,32.99,32.98,32.98,53
20180501|2018-02-02 00:00,2,32.96,32.96,32.9,32.9,597
20180501|2018-02-02 00:30,2,32.91,32.93,32.89,32.9,110
20180501|2018-02-02 01:00,2,32.9,32.93,32.87,32.92,320
20180501|2018-02-02 01:30,2,32.93,32.93,32.9,32.91,33
20180501|2018-02-02 02:00,2,32.91,32.94,32.91,32.94,38
20180501|2018-02-02 02:30,2,32.96,33,32.9,32.9,266
20180501|2018-02-02 03:00,2,32.89,32.94,32.89,32.9,37
20180501|2018-02-02 03:30,2,32.89,32.89,32.8,32.81,202
20180501|2018-02-02 04:00,2,32.81,32.88,32.81,32.86,87
20180501|2018-02-02 04:30,2,32.86,32.87,32.86,32.87,23
20180501|2018-02-02 05:00,2,32.88,32.91,32.88,32.89,121
20180501|2018-02-02 05:30,2,32.88,32.89,32.86,32.89,57
20180501|2018-02-02 06:00,2,32.87,32.9,32.86,32.86,279
20180501|2018-02-02 06:30,2,32.86,32.86,32.82,32.84,177
20180501|2018-02-02 07:00,2,32.85,32.85,32.8,32.82,416
20180501|2018-02-02 07:30,2,32.81,32.82,32.8,32.82,248
20180501|2018-02-02 08:30,2,32.82,32.85,32.74,32.79,2494
20180501|2018-02-02 09:00,2,32.78,32.93,32.77,32.93,691
20180501|2018-02-02 09:30,2,32.93,32.97,32.91,32.95,618
20180501|2018-02-02 10:00,2,32.95,32.95,32.87,32.88,914
20180501|2018-02-02 10:30,2,32.88,32.94,32.85,32.9,659
20180501|2018-02-02 11:00,2,32.89,32.94,32.86,32.88,1309
20180501|2018-02-02 11:30,2,32.87,32.88,32.79,32.83,1031
20180501|2018-02-02 12:00,2,32.83,32.85,32.78,32.8,656
20180501|2018-02-02 12:30,2,32.8,32.83,32.78,32.79,266
20180501|2018-02-02 13:00,2,32.78,32.79,32.69,32.73,1375
20180501|2018-02-04 19:00,5,32.71,32.76,32.6,32.61,662
20180501|2018-02-04 19:30,5,32.61,32.69,32.61,32.69,53
20180501|2018-02-04 20:00,5,32.67,32.68,32.66,32.67,42
20180501|2018-02-04 20:30,5,32.67,32.69,32.65,32.66,33
20180501|2018-02-04 21:00,5,32.66,32.7,32.66,32.68,95
20180501|2018-02-04 21:30,5,32.69,32.7,32.65,32.69,40
20180501|2018-02-04 22:00,5,32.7,32.72,32.7,32.71,131
20180501|2018-02-04 22:30,5,32.71,32.73,32.71,32.72,55
20180501|2018-02-04 23:00,5,32.73,32.74,32.73,32.74,24
20180501|2018-02-04 23:30,5,32.74,32.75,32.71,32.71,38
20180501|2018-02-05 00:00,5,32.72,32.75,32.72,32.75,29
20180501|2018-02-05 00:30,5,32.75,32.75,32.73,32.73,16
20180501|2018-02-05 01:00,5,32.74,32.75,32.71,32.71,22
20180501|2018-02-05 01:30,5,32.72,32.72,32.68,32.72,21
20180501|2018-02-05 02:00,5,32.73,32.75,32.71,32.71,86
20180501|2018-02-05 02:30,5,32.71,32.82,32.69,32.81,174
20180501|2018-02-05 03:00,5,32.8,32.81,32.78,32.78,66
20180501|2018-02-05 03:30,5,32.8,32.82,32.77,32.8,38
20180501|2018-02-05 04:00,5,32.81,32.82,32.77,32.77,82
20180501|2018-02-05 04:30,5,32.77,32.83,32.75,32.83,72
20180501|2018-02-05 05:00,5,32.82,32.82,32.81,32.82,19
20180501|2018-02-05 05:30,5,32.81,32.81,32.77,32.77,102
20180501|2018-02-05 06:00,5,32.76,32.76,32.73,32.75,34
20180501|2018-02-05 06:30,5,32.75,32.76,32.74,32.76,408
20180501|2018-02-05 07:00,5,32.76,32.82,32.75,32.79,280
20180501|2018-02-05 07:30,5,32.81,32.84,32.8,32.8,140
20180501|2018-02-05 08:30,5,32.8,32.94,32.79,32.89,629
20180501|2018-02-05 09:00,5,32.9,32.99,32.88,32.94,869
20180501|2018-02-05 09:30,5,32.94,32.96,32.9,32.92,771
20180501|2018-02-05 10:00,5,32.93,32.95,32.85,32.87,613
20180501|2018-02-05 10:30,5,32.88,32.9,32.83,32.84,917
20180501|2018-02-05 11:00,5,32.83,32.87,32.76,32.77,1023
20180501|2018-02-05 11:30,5,32.78,32.87,32.76,32.8,1018
20180501|2018-02-05 12:00,5,32.81,32.82,32.75,32.76,484
20180501|2018-02-05 12:30,5,32.77,32.78,32.71,32.75,569
20180501|2018-02-05 13:00,5,32.74,32.8,32.7,32.71,850
20180501|2018-02-05 19:00,6,32.72,32.73,32.66,32.67,213
20180501|2018-02-05 19:30,6,32.65,32.65,32.6,32.61,224
20180501|2018-02-05 20:00,6,32.61,32.68,32.6,32.68,87
20180501|2018-02-05 20:30,6,32.69,32.82,32.69,32.77,132
20180501|2018-02-05 21:00,6,32.78,32.86,32.78,32.84,71
20180501|2018-02-05 21:30,6,32.85,32.85,32.79,32.8,123
20180501|2018-02-05 22:00,6,32.8,32.81,32.79,32.81,7
20180501|2018-02-05 22:30,6,32.81,32.81,32.8,32.8,15
20180501|2018-02-05 23:00,6,32.8,32.82,32.77,32.77,36
20180501|2018-02-05 23:30,6,32.76,32.76,32.72,32.73,35
20180501|2018-02-06 00:00,6,32.73,32.8,32.73,32.8,44
20180501|2018-02-06 00:30,6,32.79,32.79,32.74,32.74,35
20180501|2018-02-06 01:00,6,32.73,32.8,32.72,32.78,49
20180501|2018-02-06 01:30,6,32.74,32.75,32.74,32.74,11
20180501|2018-02-06 02:00,6,32.73,32.85,32.72,32.8,84
20180501|2018-02-06 02:30,6,32.79,32.79,32.72,32.72,569
20180501|2018-02-06 03:00,6,32.72,32.75,32.72,32.75,4
20180501|2018-02-06 03:30,6,32.76,32.76,32.76,32.76,1
20180501|2018-02-06 04:00,6,32.75,32.76,32.74,32.74,11
20180501|2018-02-06 04:30,6,32.73,32.74,32.72,32.73,17
20180501|2018-02-06 05:00,6,32.73,32.75,32.71,32.71,106
20180501|2018-02-06 05:30,6,32.72,32.72,32.66,32.66,171
20180501|2018-02-06 06:00,6,32.66,32.68,32.64,32.68,174
20180501|2018-02-06 06:30,6,32.66,32.71,32.66,32.68,40
20180501|2018-02-06 07:00,6,32.67,32.68,32.61,32.61,330
20180501|2018-02-06 07:30,6,32.61,32.64,32.6,32.6,160
20180501|2018-02-06 08:30,6,32.62,32.8,32.57,32.78,1957
20180501|2018-02-06 09:00,6,32.79,32.83,32.74,32.75,725
20180501|2018-02-06 09:30,6,32.76,32.86,32.74,32.84,965
20180501|2018-02-06 10:00,6,32.84,32.9,32.81,32.87,588
20180501|2018-02-06 10:30,6,32.87,33.1,32.82,33.05,1806
20180501|2018-02-06 11:00,6,33.05,33.24,33,33.22,2697
20180501|2018-02-06 11:30,6,33.22,33.5,33.22,33.37,2408
20180501|2018-02-06 12:00,6,33.37,33.47,33.28,33.29,1729
20180501|2018-02-06 12:30,6,33.29,33.29,33.19,33.25,1354
20180501|2018-02-06 13:00,6,33.24,33.37,33.23,33.32,1457
20180501|2018-02-06 19:00,7,33.37,33.47,33.35,33.4,1085
20180501|2018-02-06 19:30,7,33.4,33.46,33.4,33.44,184
20180501|2018-02-06 20:00,7,33.44,33.44,33.41,33.44,30
20180501|2018-02-06 20:30,7,33.44,33.44,33.4,33.4,289
20180501|2018-02-06 21:00,7,33.4,33.41,33.29,33.32,653
20180501|2018-02-06 21:30,7,33.31,33.37,33.31,33.37,111
20180501|2018-02-06 22:00,7,33.37,33.39,33.37,33.39,56
20180501|2018-02-06 22:30,7,33.38,33.4,33.38,33.39,66
20180501|2018-02-06 23:00,7,33.38,33.38,33.37,33.37,43
20180501|2018-02-06 23:30,7,33.37,33.37,33.31,33.32,223
20180501|2018-02-07 00:00,7,33.32,33.38,33.28,33.37,199
20180501|2018-02-07 00:30,7,33.37,33.43,33.37,33.39,196
20180501|2018-02-07 01:00,7,33.39,33.42,33.39,33.42,31
20180501|2018-02-07 01:30,7,33.42,33.48,33.42,33.42,88
20180501|2018-02-07 02:00,7,33.43,33.43,33.35,33.35,39
20180501|2018-02-07 02:30,7,33.35,33.48,33.35,33.4,200
20180501|2018-02-07 03:00,7,33.4,33.4,33.37,33.39,36
20180501|2018-02-07 03:30,7,33.38,33.38,33.36,33.38,103
20180501|2018-02-07 04:00,7,33.38,33.44,33.37,33.42,107
20180501|2018-02-07 04:30,7,33.41,33.43,33.38,33.38,134
20180501|2018-02-07 05:00,7,33.39,33.41,33.36,33.37,244
20180501|2018-02-07 05:30,7,33.37,33.38,33.34,33.34,137
20180501|2018-02-07 06:00,7,33.35,33.37,33.32,33.36,109
20180501|2018-02-07 06:30,7,33.36,33.37,33.35,33.35,53
20180501|2018-02-07 07:00,7,33.34,33.36,33.29,33.29,265
20180501|2018-02-07 07:30,7,33.29,33.3,33.23,33.26,121
20180501|2018-02-07 08:30,7,33.25,33.46,33.17,33.4,2425
20180501|2018-02-07 09:00,7,33.41,33.43,33.32,33.4,1157
20180501|2018-02-07 09:30,7,33.4,33.41,32.92,33.05,2221
20180501|2018-02-07 10:00,7,33.04,33.04,32.68,32.75,2693
20180501|2018-02-07 10:30,7,32.75,32.9,32.75,32.84,1670
20180501|2018-02-07 11:00,7,32.84,32.94,32.78,32.92,1776
20180501|2018-02-07 11:30,7,32.93,32.99,32.9,32.95,1084
20180501|2018-02-07 12:00,7,32.96,32.96,32.85,32.88,1385
20180501|2018-02-07 12:30,7,32.87,32.92,32.86,32.89,1216
20180501|2018-02-07 13:00,7,32.89,32.89,32.73,32.74,3130
20180501|2018-02-07 19:00,8,32.97,32.97,32.8,32.81,493
20180501|2018-02-07 19:30,8,32.82,32.84,32.8,32.8,217
20180501|2018-02-07 20:00,8,32.8,32.8,32.78,32.78,156
20180501|2018-02-07 20:30,8,32.79,32.86,32.79,32.85,290
20180501|2018-02-07 21:00,8,32.85,32.87,32.84,32.84,519
20180501|2018-02-07 21:30,8,32.84,32.84,32.8,32.81,394
20180501|2018-02-07 22:00,8,32.81,32.81,32.79,32.8,18
20180501|2018-02-07 22:30,8,32.8,32.8,32.78,32.78,179
20180501|2018-02-07 23:00,8,32.78,32.79,32.77,32.77,82
20180501|2018-02-07 23:30,8,32.77,32.85,32.77,32.84,166
20180501|2018-02-08 00:00,8,32.82,32.83,32.82,32.82,11
20180501|2018-02-08 00:30,8,32.84,32.84,32.81,32.81,9
20180501|2018-02-08 01:00,8,32.84,32.84,32.81,32.82,8
20180501|2018-02-08 01:30,8,32.82,32.82,32.78,32.82,125
20180501|2018-02-08 02:00,8,32.82,32.82,32.8,32.81,84
20180501|2018-02-08 02:30,8,32.81,32.82,32.79,32.79,26
20180501|2018-02-08 03:00,8,32.77,32.78,32.75,32.75,468
20180501|2018-02-08 03:30,8,32.75,32.77,32.75,32.77,63
20180501|2018-02-08 04:00,8,32.77,32.77,32.73,32.73,550
20180501|2018-02-08 04:30,8,32.74,32.77,32.71,32.76,412
20180501|2018-02-08 05:00,8,32.76,32.8,32.75,32.78,230
20180501|2018-02-08 05:30,8,32.78,32.79,32.75,32.77,38
20180501|2018-02-08 06:00,8,32.77,32.81,32.73,32.76,295
20180501|2018-02-08 06:30,8,32.74,32.77,32.73,32.77,170
20180501|2018-02-08 07:00,8,32.77,32.86,32.76,32.85,489
20180501|2018-02-08 07:30,8,32.86,32.89,32.85,32.85,261
20180501|2018-02-08 08:30,8,32.82,32.88,32.75,32.81,1856
20180501|2018-02-08 09:00,8,32.8,32.82,32.77,32.79,987
20180501|2018-02-08 09:30,8,32.78,32.82,32.77,32.8,626
20180501|2018-02-08 10:00,8,32.81,32.81,32.76,32.77,678
20180501|2018-02-08 10:30,8,32.77,32.79,32.59,32.59,2218
20180501|2018-02-08 11:00,8,32.59,32.66,32.5,32.58,3029
20180501|2018-02-08 11:30,8,32.57,32.64,32.53,32.55,1908
20180501|2018-02-08 12:00,8,32.55,32.58,32.51,32.51,590
20180501|2018-02-08 12:30,8,32.51,32.51,32.45,32.45,1525
20180501|2018-02-08 13:00,8,32.45,32.46,32.37,32.39,2777
20180501|2018-02-08 19:00,9,32.4,32.47,32.4,32.42,645
20180501|2018-02-08 19:30,9,32.43,32.45,32.41,32.43,343
20180501|2018-02-08 20:00,9,32.42,32.42,32.4,32.4,134
20180501|2018-02-08 20:30,9,32.41,32.47,32.4,32.46,420
20180501|2018-02-08 21:00,9,32.46,32.5,32.46,32.48,171
20180501|2018-02-08 21:30,9,32.48,32.51,32.48,32.51,40
20180501|2018-02-08 22:00,9,32.51,32.54,32.49,32.54,41
20180501|2018-02-08 22:30,9,32.53,32.54,32.48,32.48,36
20180501|2018-02-08 23:00,9,32.48,32.5,32.48,32.5,5
20180501|2018-02-08 23:30,9,32.5,32.5,32.48,32.48,31
20180501|2018-02-09 00:00,9,32.48,32.49,32.47,32.48,83
20180501|2018-02-09 00:30,9,32.49,32.5,32.48,32.49,93
20180501|2018-02-09 01:00,9,32.5,32.53,32.48,32.5,95
20180501|2018-02-09 01:30,9,32.51,32.52,32.47,32.52,264
20180501|2018-02-09 02:00,9,32.52,32.53,32.49,32.51,415
20180501|2018-02-09 02:30,9,32.52,32.57,32.52,32.57,382
20180501|2018-02-09 03:00,9,32.57,32.59,32.56,32.59,608
20180501|2018-02-09 03:30,9,32.59,32.61,32.55,32.61,368
20180501|2018-02-09 04:00,9,32.62,32.63,32.56,32.56,186
20180501|2018-02-09 04:30,9,32.58,32.6,32.58,32.59,83
20180501|2018-02-09 05:00,9,32.6,32.7,32.59,32.67,497
20180501|2018-02-09 05:30,9,32.67,32.67,32.64,32.65,34
20180501|2018-02-09 06:00,9,32.66,32.66,32.59,32.6,116
20180501|2018-02-09 06:30,9,32.6,32.61,32.56,32.58,112
20180501|2018-02-09 07:00,9,32.59,32.6,32.56,32.59,131
20180501|2018-02-09 07:30,9,32.58,32.59,32.56,32.59,46
20180501|2018-02-09 08:30,9,32.62,32.72,32.59,32.67,2852
20180501|2018-02-09 09:00,9,32.67,32.67,32.5,32.52,1650
20180501|2018-02-09 09:30,9,32.51,32.51,32.42,32.44,1393
20180501|2018-02-09 10:00,9,32.44,32.47,32.37,32.42,2039
20180501|2018-02-09 10:30,9,32.41,32.42,32.32,32.32,1494
20180501|2018-02-09 11:00,9,32.32,32.39,32.31,32.35,3415
20180501|2018-02-09 11:30,9,32.34,32.37,32.31,32.34,1324
20180501|2018-02-09 12:00,9,32.34,32.37,32.25,32.28,1441
20180501|2018-02-09 12:30,9,32.28,32.34,32.2,32.2,1783
20180501|2018-02-09 13:00,9,32.21,32.22,32.13,32.21,2532
20180501|2018-02-11 19:00,12,32.29,32.45,32.25,32.42,1604
20180501|2018-02-11 19:30,12,32.42,32.46,32.38,32.43,571
20180501|2018-02-11 20:00,12,32.42,32.46,32.4,32.42,350
20180501|2018-02-11 20:30,12,32.42,32.44,32.37,32.44,441
20180501|2018-02-11 21:00,12,32.44,32.44,32.36,32.38,290
20180501|2018-02-11 21:30,12,32.38,32.39,32.33,32.33,137
20180501|2018-02-11 22:00,12,32.34,32.36,32.32,32.33,88
20180501|2018-02-11 22:30,12,32.33,32.45,32.33,32.45,483
20180501|2018-02-11 23:00,12,32.45,32.47,32.44,32.44,142
20180501|2018-02-11 23:30,12,32.44,32.5,32.44,32.46,483
20180501|2018-02-12 00:00,12,32.46,32.48,32.44,32.45,192
20180501|2018-02-12 00:30,12,32.44,32.44,32.42,32.44,144
20180501|2018-02-12 01:00,12,32.44,32.5,32.43,32.49,323
20180501|2018-02-12 01:30,12,32.5,32.51,32.48,32.49,257
20180501|2018-02-12 02:00,12,32.47,32.53,32.47,32.51,292
20180501|2018-02-12 02:30,12,32.51,32.51,32.46,32.5,233
20180501|2018-02-12 03:00,12,32.5,32.53,32.49,32.52,166
20180501|2018-02-12 03:30,12,32.52,32.54,32.48,32.51,187
20180501|2018-02-12 04:00,12,32.51,32.51,32.48,32.49,133
20180501|2018-02-12 04:30,12,32.49,32.5,32.47,32.48,87
20180501|2018-02-12 05:00,12,32.48,32.48,32.41,32.41,343
20180501|2018-02-12 05:30,12,32.41,32.42,32.4,32.41,171
20180501|2018-02-12 06:00,12,32.4,32.41,32.34,32.36,240
20180501|2018-02-12 06:30,12,32.36,32.38,32.3,32.3,900
20180501|2018-02-12 07:00,12,32.3,32.3,32.23,32.26,435
20180501|2018-02-12 07:30,12,32.27,32.27,32.2,32.22,451
20180501|2018-02-12 08:30,12,32.3,32.3,32.17,32.26,6815
20180501|2018-02-12 09:00,12,32.27,32.27,32.18,32.21,2284
20180501|2018-02-12 09:30,12,32.22,32.29,32.21,32.23,2082
20180501|2018-02-12 10:00,12,32.23,32.23,32.12,32.16,1998
20180501|2018-02-12 10:30,12,32.16,32.18,32.11,32.13,1806
20180501|2018-02-12 11:00,12,32.14,32.17,32.12,32.13,1174
20180501|2018-02-12 11:30,12,32.13,32.13,32.1,32.11,981
20180501|2018-02-12 12:00,12,32.12,32.12,32.07,32.09,621
20180501|2018-02-12 12:30,12,32.09,32.1,32.05,32.06,1574
20180501|2018-02-12 13:00,12,32.06,32.11,32.01,32.08,3629
20180501|2018-02-12 19:00,13,32.04,32.13,31.96,32.1,1799
20180501|2018-02-12 19:30,13,32.1,32.1,32.05,32.06,405
20180501|2018-02-12 20:00,13,32.07,32.09,32.07,32.08,159
20180501|2018-02-12 20:30,13,32.08,32.14,32.08,32.13,354
20180501|2018-02-12 21:00,13,32.13,32.15,32.1,32.13,121
20180501|2018-02-12 21:30,13,32.15,32.15,32.14,32.14,15
20180501|2018-02-12 22:00,13,32.14,32.16,32.14,32.15,24
20180501|2018-02-12 22:30,13,32.15,32.15,32.12,32.12,41
20180501|2018-02-12 23:00,13,32.12,32.13,32.12,32.13,83
20180501|2018-02-12 23:30,13,32.12,32.17,32.11,32.17,124
20180501|2018-02-13 00:00,13,32.17,32.2,32.15,32.2,185
20180501|2018-02-13 00:30,13,32.19,32.21,32.16,32.18,317
20180501|2018-02-13 01:00,13,32.17,32.17,32.13,32.14,229
20180501|2018-02-13 01:30,13,32.14,32.16,32.12,32.14,122
20180501|2018-02-13 02:00,13,32.14,32.15,32.12,32.13,68
20180501|2018-02-13 02:30,13,32.13,32.14,32.07,32.07,105
20180501|2018-02-13 03:00,13,32.07,32.12,32.06,32.07,189
20180501|2018-02-13 03:30,13,32.07,32.1,32.06,32.1,91
20180501|2018-02-13 04:00,13,32.07,32.1,32.07,32.08,46
20180501|2018-02-13 04:30,13,32.09,32.11,32.08,32.1,39
20180501|2018-02-13 05:00,13,32.08,32.09,32.08,32.08,40
20180501|2018-02-13 05:30,13,32.07,32.08,32.07,32.08,24
20180501|2018-02-13 06:00,13,32.07,32.09,32.06,32.06,19
20180501|2018-02-13 06:30,13,32.08,32.11,32.06,32.1,133
20180501|2018-02-13 07:00,13,32.1,32.14,32.03,32.03,509
20180501|2018-02-13 07:30,13,32.04,32.04,31.96,31.98,532
20180501|2018-02-13 08:30,13,31.99,32.05,31.85,31.88,5401
20180501|2018-02-13 09:00,13,31.88,31.91,31.8,31.81,3434
20180501|2018-02-13 09:30,13,31.81,31.82,31.67,31.71,3639
20180501|2018-02-13 10:00,13,31.71,31.73,31.61,31.71,3038
20180501|2018-02-13 10:30,13,31.71,31.86,31.7,31.76,3128
20180501|2018-02-13 11:00,13,31.76,31.8,31.75,31.77,1802
20180501|2018-02-13 11:30,13,31.76,31.8,31.71,31.79,1466
20180501|2018-02-13 12:00,13,31.79,31.8,31.7,31.74,1669
20180501|2018-02-13 12:30,13,31.73,31.79,31.71,31.75,1222
20180501|2018-02-13 13:00,13,31.75,31.8,31.71,31.8,2287
20180501|2018-02-13 19:00,14,31.78,31.86,31.76,31.81,293
20180501|2018-02-13 19:30,14,31.8,31.83,31.77,31.81,225
20180501|2018-02-13 20:00,14,31.8,31.84,31.77,31.83,293
20180501|2018-02-13 20:30,14,31.84,31.85,31.79,31.82,472
20180501|2018-02-13 21:00,14,31.82,31.87,31.82,31.83,179
20180501|2018-02-13 21:30,14,31.83,31.86,31.83,31.86,202
20180501|2018-02-13 22:00,14,31.85,31.89,31.84,31.84,92
20180501|2018-02-13 22:30,14,31.85,31.85,31.84,31.85,18
20180501|2018-02-13 23:00,14,31.86,31.86,31.85,31.85,40
20180501|2018-02-13 23:30,14,31.84,31.85,31.84,31.85,30
20180501|2018-02-14 00:00,14,31.84,31.84,31.81,31.81,187
20180501|2018-02-14 00:30,14,31.81,31.83,31.77,31.83,219
20180501|2018-02-14 01:00,14,31.83,31.85,31.82,31.83,105
20180501|2018-02-14 01:30,14,31.84,31.87,31.8,31.86,273
20180501|2018-02-14 02:00,14,31.86,31.88,31.82,31.85,601
20180501|2018-02-14 02:30,14,31.85,31.92,31.83,31.9,623
20180501|2018-02-14 03:00,14,31.9,31.93,31.89,31.9,322
20180501|2018-02-14 03:30,14,31.89,31.9,31.86,31.87,154
20180501|2018-02-14 04:00,14,31.86,31.88,31.86,31.87,16
20180501|2018-02-14 04:30,14,31.87,31.89,31.84,31.87,115
20180501|2018-02-14 05:00,14,31.87,31.88,31.86,31.88,26
20180501|2018-02-14 05:30,14,31.88,31.89,31.86,31.87,32
20180501|2018-02-14 06:00,14,31.88,31.88,31.87,31.88,19
20180501|2018-02-14 06:30,14,31.87,31.88,31.85,31.85,34
20180501|2018-02-14 07:00,14,31.85,31.89,31.84,31.87,397
20180501|2018-02-14 07:30,14,31.87,31.88,31.84,31.87,444
20180501|2018-02-14 08:30,14,31.9,31.91,31.65,31.66,5210
20180501|2018-02-14 09:00,14,31.65,31.72,31.63,31.7,2391
20180501|2018-02-14 09:30,14,31.7,31.72,31.63,31.66,2370
20180501|2018-02-14 10:00,14,31.66,31.71,31.63,31.66,1904
20180501|2018-02-14 10:30,14,31.66,31.81,31.65,31.75,2350
20180501|2018-02-14 11:00,14,31.75,31.91,31.7,31.89,1949
20180501|2018-02-14 11:30,14,31.89,31.96,31.85,31.95,1321
20180501|2018-02-14 12:00,14,31.95,32.02,31.94,31.98,2778
20180501|2018-02-14 12:30,14,31.98,31.99,31.92,31.94,1504
20180501|2018-02-14 13:00,14,31.94,32.06,31.87,31.98,2828
20180501|2018-02-14 19:00,15,32.1,32.11,32.04,32.04,949
20180501|2018-02-14 19:30,15,32.05,32.06,31.98,32,369
20180501|2018-02-14 20:00,15,32,32.05,32,32.01,153
20180501|2018-02-14 20:30,15,32.02,32.04,32,32.02,207
20180501|2018-02-14 21:00,15,32.02,32.05,32.01,32.04,154
20180501|2018-02-14 21:30,15,32.04,32.07,32.03,32.05,245
20180501|2018-02-14 22:00,15,32.06,32.06,32.04,32.04,84
20180501|2018-02-14 22:30,15,32.04,32.06,32.03,32.04,31
20180501|2018-02-14 23:00,15,32.03,32.04,32.03,32.03,36
20180501|2018-02-14 23:30,15,32.03,32.07,32.03,32.05,47
20180501|2018-02-15 00:00,15,32.07,32.18,32.07,32.14,376
20180501|2018-02-15 00:30,15,32.13,32.13,32.09,32.09,40
20180501|2018-02-15 01:00,15,32.1,32.11,32.09,32.1,150
20180501|2018-02-15 01:30,15,32.09,32.13,32.08,32.1,39
20180501|2018-02-15 02:00,15,32.12,32.17,32.11,32.13,196
20180501|2018-02-15 02:30,15,32.14,32.14,32.05,32.05,163
20180501|2018-02-15 03:00,15,32.06,32.07,32.02,32.02,486
20180501|2018-02-15 03:30,15,32.03,32.08,32.02,32.08,553
20180501|2018-02-15 04:00,15,32.08,32.1,32.08,32.09,88
20180501|2018-02-15 04:30,15,32.09,32.11,32.08,32.09,122
20180501|2018-02-15 05:00,15,32.09,32.11,32.08,32.11,203
20180501|2018-02-15 05:30,15,32.11,32.12,32.07,32.09,84
20180501|2018-02-15 06:00,15,32.09,32.1,32.06,32.07,220
20180501|2018-02-15 06:30,15,32.08,32.09,32.05,32.06,49
20180501|2018-02-15 07:00,15,32.07,32.08,31.99,32,124
20180501|2018-02-15 07:30,15,32.01,32.04,32,32.01,58
20180501|2018-02-15 08:30,15,31.99,32.01,31.88,31.99,3631
20180501|2018-02-15 09:00,15,31.99,32.05,31.95,31.96,2109
20180501|2018-02-15 09:30,15,31.97,32.02,31.95,31.95,3003
20180501|2018-02-15 10:00,15,31.95,32.05,31.93,32,1828
20180501|2018-02-15 10:30,15,32.01,32.01,31.88,31.88,2286
20180501|2018-02-15 11:00,15,31.89,32,31.8,31.96,2946
20180501|2018-02-15 11:30,15,31.96,32.01,31.92,32.01,1013
20180501|2018-02-15 12:00,15,32.01,32.03,31.96,31.99,1250
20180501|2018-02-15 12:30,15,31.98,31.99,31.89,31.92,1078
20180501|2018-02-15 13:00,15,31.93,31.96,31.85,31.89,2100
20180501|2018-02-15 19:00,16,32.03,32.04,31.81,31.82,464
20180501|2018-02-15 19:30,16,31.82,31.85,31.81,31.83,119
20180501|2018-02-15 20:00,16,31.84,31.87,31.83,31.84,127
20180501|2018-02-15 20:30,16,31.84,31.86,31.82,31.85,112
20180501|2018-02-15 21:00,16,31.86,31.86,31.84,31.84,42
20180501|2018-02-15 21:30,16,31.85,31.88,31.85,31.87,51
20180501|2018-02-15 22:00,16,31.88,31.88,31.87,31.87,38
20180501|2018-02-15 22:30,16,31.86,31.86,31.85,31.85,39
20180501|2018-02-15 23:00,16,31.85,31.92,31.82,31.92,271
20180501|2018-02-15 23:30,16,31.91,31.94,31.91,31.91,46
20180501|2018-02-16 00:00,16,31.91,31.91,31.91,31.91,1
20180501|2018-02-16 00:30,16,31.9,31.9,31.89,31.9,12
20180501|2018-02-16 01:00,16,31.9,31.93,31.9,31.93,20
20180501|2018-02-16 01:30,16,31.94,31.95,31.9,31.92,143
20180501|2018-02-16 02:00,16,31.92,31.95,31.89,31.89,165
20180501|2018-02-16 02:30,16,31.89,31.9,31.86,31.87,161
20180501|2018-02-16 03:00,16,31.87,31.88,31.86,31.88,40
20180501|2018-02-16 03:30,16,31.86,31.87,31.85,31.86,62
20180501|2018-02-16 04:00,16,31.86,31.87,31.84,31.86,270
20180501|2018-02-16 04:30,16,31.86,31.86,31.83,31.86,159
20180501|2018-02-16 05:00,16,31.86,31.86,31.84,31.85,108
20180501|2018-02-16 05:30,16,31.85,31.88,31.85,31.87,74
20180501|2018-02-16 06:00,16,31.86,31.88,31.84,31.84,260
20180501|2018-02-16 06:30,16,31.85,31.88,31.85,31.88,200
20180501|2018-02-16 07:00,16,31.88,31.91,31.85,31.85,230
20180501|2018-02-16 07:30,16,31.85,31.88,31.83,31.85,228
20180501|2018-02-16 08:30,16,31.85,31.85,31.7,31.76,4375
20180501|2018-02-16 09:00,16,31.75,31.77,31.66,31.73,4287
20180501|2018-02-16 09:30,16,31.74,31.8,31.69,31.78,3543
20180501|2018-02-16 10:00,16,31.78,31.83,31.74,31.79,2382
20180501|2018-02-16 10:30,16,31.79,31.82,31.73,31.74,1888
20180501|2018-02-16 11:00,16,31.75,31.77,31.7,31.74,1704
20180501|2018-02-16 11:30,16,31.75,31.79,31.72,31.76,774
20180501|2018-02-16 12:00,16,31.75,31.83,31.74,31.76,1076
20180501|2018-02-16 12:30,16,31.76,31.76,31.7,31.75,1706
20180501|2018-02-16 13:00,16,31.75,31.77,31.67,31.68,2359
20180501|2018-02-19 19:00,20,31.77,31.97,31.68,31.87,2157
20180501|2018-02-19 19:30,20,31.86,31.86,31.8,31.81,209
20180501|2018-02-19 20:00,20,31.82,31.84,31.71,31.84,249
20180501|2018-02-19 20:30,20,31.84,31.99,31.83,31.98,938
20180501|2018-02-19 21:00,20,31.97,31.98,31.95,31.97,323
20180501|2018-02-19 21:30,20,31.97,31.99,31.94,31.96,253
20180501|2018-02-19 22:00,20,31.97,31.97,31.9,31.91,261
20180501|2018-02-19 22:30,20,31.91,31.92,31.91,31.92,9
20180501|2018-02-19 23:00,20,31.92,31.94,31.92,31.94,18
20180501|2018-02-19 23:30,20,31.93,31.94,31.92,31.93,73
20180501|2018-02-20 00:00,20,31.93,31.93,31.92,31.92,36
20180501|2018-02-20 00:30,20,31.92,31.92,31.9,31.91,53
20180501|2018-02-20 01:00,20,31.91,31.95,31.9,31.91,271
20180501|2018-02-20 01:30,20,31.91,31.91,31.81,31.83,475
20180501|2018-02-20 02:00,20,31.83,31.83,31.8,31.83,362
20180501|2018-02-20 02:30,20,31.84,31.85,31.82,31.85,98
20180501|2018-02-20 03:00,20,31.85,31.85,31.82,31.82,103
20180501|2018-02-20 03:30,20,31.83,31.86,31.77,31.85,780
20180501|2018-02-20 04:00,20,31.84,31.85,31.82,31.83,147
20180501|2018-02-20 04:30,20,31.82,31.86,31.82,31.83,413
20180501|2018-02-20 05:00,20,31.82,31.83,31.78,31.78,258
20180501|2018-02-20 05:30,20,31.79,31.81,31.77,31.8,150
20180501|2018-02-20 06:00,20,31.79,31.81,31.72,31.73,316
20180501|2018-02-20 06:30,20,31.74,31.76,31.72,31.72,508
20180501|2018-02-20 07:00,20,31.73,31.76,31.7,31.7,436
20180501|2018-02-20 07:30,20,31.7,31.73,31.7,31.71,186
20180501|2018-02-20 08:30,20,31.71,31.92,31.61,31.89,7067
20180501|2018-02-20 09:00,20,31.89,31.9,31.78,31.84,2668
20180501|2018-02-20 09:30,20,31.85,31.97,31.84,31.96,2775
20180501|2018-02-20 10:00,20,31.95,31.97,31.85,31.87,2152
20180501|2018-02-20 10:30,20,31.87,31.98,31.86,31.89,2469
20180501|2018-02-20 11:00,20,31.89,31.92,31.83,31.89,2057
20180501|2018-02-20 11:30,20,31.89,31.9,31.83,31.86,1100
20180501|2018-02-20 12:00,20,31.86,31.88,31.83,31.87,1077
20180501|2018-02-20 12:30,20,31.88,31.97,31.84,31.95,1733
20180501|2018-02-20 13:00,20,31.96,32.07,31.94,32.03,3041
20180501|2018-02-20 19:00,21,32.06,32.12,32.03,32.07,777
20180501|2018-02-20 19:30,21,32.07,32.07,32.05,32.06,182
20180501|2018-02-20 20:00,21,32.05,32.06,32.01,32.02,267
20180501|2018-02-20 20:30,21,32.02,32.02,31.99,32,302
20180501|2018-02-20 21:00,21,32.01,32.04,31.94,31.97,392
20180501|2018-02-20 21:30,21,31.99,32,31.97,31.97,185
20180501|2018-02-20 22:00,21,31.96,31.96,31.93,31.96,119
20180501|2018-02-20 22:30,21,31.96,31.96,31.93,31.93,74
20180501|2018-02-20 23:00,21,31.93,31.95,31.93,31.94,37
20180501|2018-02-20 23:30,21,31.95,31.95,31.93,31.94,62
20180501|2018-02-21 00:00,21,31.94,31.95,31.92,31.94,80
20180501|2018-02-21 00:30,21,31.94,31.97,31.94,31.97,63
20180501|2018-02-21 01:00,21,31.97,32,31.96,32,229
20180501|2018-02-21 01:30,21,31.99,32.04,31.99,32.03,256
20180501|2018-02-21 02:00,21,32.03,32.04,32.02,32.04,136
20180501|2018-02-21 02:30,21,32.04,32.07,32.03,32.06,191
20180501|2018-02-21 03:00,21,32.06,32.06,32.03,32.05,156
20180501|2018-02-21 03:30,21,32.05,32.07,32.05,32.06,125
20180501|2018-02-21 04:00,21,32.07,32.1,32.05,32.07,155
20180501|2018-02-21 04:30,21,32.07,32.07,32.04,32.06,152
20180501|2018-02-21 05:00,21,32.06,32.07,32.05,32.05,97
20180501|2018-02-21 05:30,21,32.05,32.07,32.05,32.06,27
20180501|2018-02-21 06:00,21,32.06,32.07,32.04,32.04,196
20180501|2018-02-21 06:30,21,32.05,32.07,32.02,32.06,177
20180501|2018-02-21 07:00,21,32.06,32.08,32.04,32.07,133
20180501|2018-02-21 07:30,21,32.07,32.07,32.04,32.04,159
20180501|2018-02-21 08:30,21,32.04,32.35,31.98,32.32,9438
20180501|2018-02-21 09:00,21,32.32,32.41,32.25,32.39,4456
20180501|2018-02-21 09:30,21,32.39,32.44,32.33,32.44,3390
20180501|2018-02-21 10:00,21,32.43,32.44,32.32,32.36,2225
20180501|2018-02-21 10:30,21,32.37,32.42,32.29,32.32,3226
20180501|2018-02-21 11:00,21,32.32,32.47,32.31,32.47,2926
20180501|2018-02-21 11:30,21,32.47,32.47,32.39,32.4,1505
20180501|2018-02-21 12:00,21,32.4,32.4,32.34,32.38,1274
20180501|2018-02-21 12:30,21,32.39,32.39,32.31,32.33,1464
20180501|2018-02-21 13:00,21,32.33,32.38,32.2,32.21,4122
20180501|2018-02-21 19:00,22,32.28,32.28,32.2,32.27,1569
20180501|2018-02-21 19:30,22,32.27,32.29,32.24,32.25,307
20180501|2018-02-21 20:00,22,32.26,32.29,32.26,32.28,105
20180501|2018-02-21 20:30,22,32.28,32.29,32.23,32.24,190
20180501|2018-02-21 21:00,22,32.23,32.28,32.23,32.28,175
20180501|2018-02-21 21:30,22,32.28,32.28,32.26,32.27,74
20180501|2018-02-21 22:00,22,32.26,32.27,32.25,32.26,96
20180501|2018-02-21 22:30,22,32.26,32.27,32.25,32.27,41
20180501|2018-02-21 23:00,22,32.28,32.28,32.26,32.26,24
20180501|2018-02-21 23:30,22,32.26,32.28,32.21,32.22,264
20180501|2018-02-22 00:00,22,32.23,32.23,32.19,32.2,178
20180501|2018-02-22 00:30,22,32.2,32.21,32.2,32.21,60
20180501|2018-02-22 01:00,22,32.21,32.21,32.2,32.2,41
20180501|2018-02-22 01:30,22,32.2,32.23,32.2,32.2,147
20180501|2018-02-22 02:00,22,32.2,32.21,32.15,32.15,249
20180501|2018-02-22 02:30,22,32.15,32.17,32.14,32.14,177
20180501|2018-02-22 03:00,22,32.14,32.19,32.13,32.18,276
20180501|2018-02-22 03:30,22,32.18,32.21,32.15,32.17,339
20180501|2018-02-22 04:00,22,32.18,32.19,32.16,32.19,101
20180501|2018-02-22 04:30,22,32.19,32.2,32.18,32.18,122
20180501|2018-02-22 05:00,22,32.18,32.19,32.18,32.19,100
20180501|2018-02-22 05:30,22,32.19,32.2,32.18,32.19,121
20180501|2018-02-22 06:00,22,32.19,32.2,32.18,32.18,188
20180501|2018-02-22 06:30,22,32.18,32.18,32.16,32.17,246
20180501|2018-02-22 07:00,22,32.17,32.19,32.16,32.16,440
20180501|2018-02-22 07:30,22,32.16,32.18,32.15,32.18,234
20180501|2018-02-22 08:30,22,32.16,32.2,32.1,32.18,4612
20180501|2018-02-22 09:00,22,32.17,32.28,32.17,32.2,2651
20180501|2018-02-22 09:30,22,32.21,32.25,32.2,32.25,2019
20180501|2018-02-22 10:00,22,32.25,32.3,32.25,32.27,1555
20180501|2018-02-22 10:30,22,32.26,32.27,32.21,32.25,1449
20180501|2018-02-22 11:00,22,32.26,32.38,32.26,32.33,2520
20180501|2018-02-22 11:30,22,32.33,32.35,32.29,32.32,1091
20180501|2018-02-22 12:00,22,32.32,32.39,32.32,32.35,1621
20180501|2018-02-22 12:30,22,32.36,32.37,32.34,32.36,802
20180501|2018-02-22 13:00,22,32.35,32.36,32.23,32.25,2921
20180501|2018-02-22 19:00,23,32.32,32.43,32.25,32.4,1375
20180501|2018-02-22 19:30,23,32.41,32.48,32.38,32.48,870
20180501|2018-02-22 20:00,23,32.47,32.47,32.43,32.44,193
20180501|2018-02-22 20:30,23,32.44,32.46,32.41,32.45,252
20180501|2018-02-22 21:00,23,32.45,32.48,32.45,32.47,256
20180501|2018-02-22 21:30,23,32.47,32.48,32.44,32.45,170
20180501|2018-02-22 22:00,23,32.46,32.46,32.44,32.45,80
20180501|2018-02-22 22:30,23,32.46,32.46,32.44,32.44,116
20180501|2018-02-22 23:00,23,32.44,32.46,32.44,32.46,118
20180501|2018-02-22 23:30,23,32.46,32.47,32.43,32.45,260
20180501|2018-02-23 00:00,23,32.45,32.47,32.45,32.47,271
20180501|2018-02-23 00:30,23,32.47,32.5,32.47,32.5,312
20180501|2018-02-23 01:00,23,32.5,32.5,32.47,32.49,427
20180501|2018-02-23 01:30,23,32.48,32.5,32.47,32.47,225
20180501|2018-02-23 02:00,23,32.47,32.47,32.43,32.45,98
20180501|2018-02-23 02:30,23,32.45,32.46,32.43,32.44,334
20180501|2018-02-23 03:00,23,32.44,32.44,32.38,32.39,333
20180501|2018-02-23 03:30,23,32.38,32.41,32.36,32.39,220
20180501|2018-02-23 04:00,23,32.38,32.41,32.35,32.38,151
20180501|2018-02-23 04:30,23,32.37,32.38,32.35,32.36,84
20180501|2018-02-23 05:00,23,32.38,32.39,32.34,32.37,240
20180501|2018-02-23 05:30,23,32.37,32.4,32.37,32.4,196
20180501|2018-02-23 06:00,23,32.4,32.4,32.37,32.39,327
20180501|2018-02-23 06:30,23,32.39,32.41,32.38,32.4,136
20180501|2018-02-23 07:00,23,32.4,32.5,32.4,32.48,774
20180501|2018-02-23 07:30,23,32.49,32.51,32.44,32.44,675
20180501|2018-02-23 08:30,23,32.48,32.48,32.34,32.38,4492
20180501|2018-02-23 09:00,23,32.38,32.41,32.32,32.4,1953
20180501|2018-02-23 09:30,23,32.4,32.5,32.38,32.46,2652
20180501|2018-02-23 10:00,23,32.47,32.55,32.42,32.54,2487
20180501|2018-02-23 10:30,23,32.54,32.6,32.48,32.56,2639
20180501|2018-02-23 11:00,23,32.57,32.67,32.54,32.64,4369
20180501|2018-02-23 11:30,23,32.64,32.75,32.57,32.6,7311
20180501|2018-02-23 12:00,23,32.6,32.66,32.56,32.65,2037
20180501|2018-02-23 12:30,23,32.65,32.66,32.57,32.58,2710
20180501|2018-02-23 13:00,23,32.58,32.58,32.47,32.49,5004
20180501|2018-02-25 19:00,26,32.56,32.72,32.56,32.7,2288
20180501|2018-02-25 19:30,26,32.7,32.72,32.68,32.68,433
20180501|2018-02-25 20:00,26,32.7,32.72,32.67,32.72,322
20180501|2018-02-25 20:30,26,32.72,32.74,32.7,32.74,405
20180501|2018-02-25 21:00,26,32.74,32.75,32.73,32.74,155
20180501|2018-02-25 21:30,26,32.74,32.75,32.73,32.75,76
20180501|2018-02-25 22:00,26,32.74,32.75,32.74,32.75,85
20180501|2018-02-25 22:30,26,32.74,32.74,32.74,32.74,30
20180501|2018-02-25 23:00,26,32.74,32.74,32.73,32.74,14
20180501|2018-02-25 23:30,26,32.73,32.75,32.73,32.73,163
20180501|2018-02-26 00:00,26,32.73,32.76,32.73,32.75,328
20180501|2018-02-26 00:30,26,32.75,32.75,32.74,32.75,152
20180501|2018-02-26 01:00,26,32.76,32.77,32.74,32.74,205
20180501|2018-02-26 01:30,26,32.74,32.75,32.7,32.71,324
20180501|2018-02-26 02:00,26,32.72,32.82,32.7,32.81,1014
20180501|2018-02-26 02:30,26,32.8,32.81,32.75,32.76,266
20180501|2018-02-26 03:00,26,32.75,32.76,32.7,32.76,358
20180501|2018-02-26 03:30,26,32.76,32.82,32.74,32.8,328
20180501|2018-02-26 04:00,26,32.8,32.8,32.76,32.77,223
20180501|2018-02-26 04:30,26,32.77,32.77,32.73,32.75,125
20180501|2018-02-26 05:00,26,32.74,32.75,32.7,32.7,262
20180501|2018-02-26 05:30,26,32.7,32.7,32.66,32.68,381
20180501|2018-02-26 06:00,26,32.67,32.75,32.67,32.74,289
20180501|2018-02-26 06:30,26,32.74,32.8,32.74,32.79,355
20180501|2018-02-26 07:00,26,32.78,32.81,32.71,32.71,740
20180501|2018-02-26 07:30,26,32.71,32.73,32.7,32.7,268
20180501|2018-02-26 08:30,26,32.68,32.88,32.61,32.87,7217
20180501|2018-02-26 09:00,26,32.86,32.96,32.84,32.87,5283
20180501|2018-02-26 09:30,26,32.86,32.92,32.85,32.87,2380
20180501|2018-02-26 10:00,26,32.87,32.93,32.83,32.85,3129
20180501|2018-02-26 10:30,26,32.85,32.93,32.85,32.9,2258
20180501|2018-02-26 11:00,26,32.9,32.9,32.84,32.9,3009
20180501|2018-02-26 11:30,26,32.9,32.91,32.8,32.88,3124
20180501|2018-02-26 12:00,26,32.89,32.94,32.87,32.92,1398
20180501|2018-02-26 12:30,26,32.93,32.93,32.8,32.84,3424
20180501|2018-02-26 13:00,26,32.85,32.87,32.8,32.8,5005
20180501|2018-02-26 19:00,27,32.86,32.88,32.8,32.81,1055
20180501|2018-02-26 19:30,27,32.81,32.84,32.8,32.81,214
20180501|2018-02-26 20:00,27,32.82,32.84,32.81,32.82,119
20180501|2018-02-26 20:30,27,32.83,32.84,32.82,32.83,189
20180501|2018-02-26 21:00,27,32.84,32.84,32.81,32.81,160
20180501|2018-02-26 21:30,27,32.82,32.84,32.82,32.83,87
20180501|2018-02-26 22:00,27,32.83,32.84,32.83,32.84,4
20180501|2018-02-26 22:30,27,32.83,32.84,32.82,32.83,14
20180501|2018-02-26 23:00,27,32.83,32.84,32.82,32.82,22
20180501|2018-02-26 23:30,27,32.83,32.84,32.8,32.82,259
20180501|2018-02-27 00:00,27,32.81,32.81,32.8,32.8,63
20180501|2018-02-27 00:30,27,32.8,32.83,32.8,32.83,117
20180501|2018-02-27 01:00,27,32.83,32.87,32.83,32.86,458
20180501|2018-02-27 01:30,27,32.87,32.87,32.82,32.82,87
20180501|2018-02-27 02:00,27,32.83,32.83,32.78,32.8,310
20180501|2018-02-27 02:30,27,32.79,32.79,32.73,32.75,787
20180501|2018-02-27 03:00,27,32.75,32.75,32.69,32.69,760
20180501|2018-02-27 03:30,27,32.69,32.7,32.69,32.7,184
20180501|2018-02-27 04:00,27,32.7,32.73,32.69,32.69,414
20180501|2018-02-27 04:30,27,32.69,32.73,32.68,32.72,224
20180501|2018-02-27 05:00,27,32.73,32.73,32.67,32.68,371
20180501|2018-02-27 05:30,27,32.68,32.71,32.68,32.71,149
20180501|2018-02-27 06:00,27,32.71,32.73,32.69,32.69,354
20180501|2018-02-27 06:30,27,32.69,32.71,32.68,32.7,186
20180501|2018-02-27 07:00,27,32.7,32.71,32.61,32.62,1032
20180501|2018-02-27 07:30,27,32.63,32.67,32.6,32.6,928
20180501|2018-02-27 08:30,27,32.6,32.67,32.39,32.56,8310
20180501|2018-02-27 09:00,27,32.56,32.61,32.41,32.58,4813
20180501|2018-02-27 09:30,27,32.58,32.58,32.47,32.5,3107
20180501|2018-02-27 10:00,27,32.51,32.62,32.48,32.61,3515
20180501|2018-02-27 10:30,27,32.61,32.68,32.54,32.59,4116
20180501|2018-02-27 11:00,27,32.59,32.64,32.58,32.59,2169
20180501|2018-02-27 11:30,27,32.58,32.64,32.55,32.63,2419
20180501|2018-02-27 12:00,27,32.63,32.74,32.61,32.67,3127
20180501|2018-02-27 12:30,27,32.67,32.71,32.6,32.6,2178
20180501|2018-02-27 13:00,27,32.6,32.62,32.36,32.4,6124
20180501|2018-02-27 19:00,28,32.47,32.51,32.4,32.41,2280
20180501|2018-02-27 19:30,28,32.41,32.45,32.35,32.37,1034
20180501|2018-02-27 20:00,28,32.37,32.46,32.37,32.43,486
20180501|2018-02-27 20:30,28,32.44,32.57,32.43,32.54,1796
20180501|2018-02-27 21:00,28,32.54,32.54,32.49,32.51,492
20180501|2018-02-27 21:30,28,32.51,32.51,32.47,32.5,181
20180501|2018-02-27 22:00,28,32.5,32.51,32.49,32.49,197
20180501|2018-02-27 22:30,28,32.5,32.5,32.48,32.5,46
20180501|2018-02-27 23:00,28,32.5,32.5,32.49,32.5,76
20180501|2018-02-27 23:30,28,32.5,32.52,32.49,32.5,175
20180501|2018-02-28 00:00,28,32.5,32.5,32.47,32.48,356
20180501|2018-02-28 00:30,28,32.47,32.54,32.46,32.52,896
20180501|2018-02-28 01:00,28,32.53,32.54,32.5,32.53,542
20180501|2018-02-28 01:30,28,32.53,32.54,32.48,32.48,242
20180501|2018-02-28 02:00,28,32.48,32.48,32.43,32.47,299
20180501|2018-02-28 02:30,28,32.47,32.54,32.46,32.52,592
20180501|2018-02-28 03:00,28,32.52,32.54,32.5,32.52,412
20180501|2018-02-28 03:30,28,32.51,32.56,32.51,32.53,344
20180501|2018-02-28 04:00,28,32.53,32.55,32.52,32.53,113
20180501|2018-02-28 04:30,28,32.52,32.52,32.5,32.5,220
20180501|2018-02-28 05:00,28,32.51,32.52,32.5,32.5,216
20180501|2018-02-28 05:30,28,32.5,32.53,32.5,32.5,136
20180501|2018-02-28 06:00,28,32.49,32.5,32.48,32.48,208
20180501|2018-02-28 06:30,28,32.49,32.5,32.44,32.44,612
20180501|2018-02-28 07:00,28,32.45,32.57,32.44,32.53,862
20180501|2018-02-28 07:30,28,32.54,32.54,32.5,32.5,349
20180501|2018-02-28 08:30,28,32.52,32.65,32.5,32.6,6234
20180501|2018-02-28 09:00,28,32.6,32.65,32.51,32.56,3524
20180501|2018-02-28 09:30,28,32.56,32.64,32.54,32.62,2777
20180501|2018-02-28 10:00,28,32.61,32.65,32.38,32.43,4752
20180501|2018-02-28 10:30,28,32.43,32.45,32.33,32.42,3215
20180501|2018-02-28 11:00,28,32.43,32.43,32.38,32.4,2446
20180501|2018-02-28 11:30,28,32.4,32.42,32.36,32.39,1185
20180501|2018-02-28 12:00,28,32.39,32.41,32.37,32.41,1210
20180501|2018-02-28 12:30,28,32.41,32.42,32.33,32.35,1538
20180501|2018-02-28 13:00,28,32.36,32.38,32.2,32.26,9639
20180501|2018-02-28 19:00,1,32.29,32.34,32.15,32.19,2326
20180501|2018-02-28 19:30,1,32.19,32.32,32.19,32.28,702
20180501|2018-02-28 20:00,1,32.28,32.31,32.27,32.28,370
20180501|2018-02-28 20:30,1,32.28,32.37,32.28,32.35,984
20180501|2018-02-28 21:00,1,32.35,32.39,32.35,32.35,157
20180501|2018-02-28 21:30,1,32.35,32.4,32.35,32.38,255
20180501|2018-02-28 22:00,1,32.37,32.37,32.34,32.37,207
20180501|2018-02-28 22:30,1,32.36,32.4,32.36,32.39,219
20180501|2018-02-28 23:00,1,32.38,32.38,32.36,32.37,32
20180501|2018-02-28 23:30,1,32.38,32.4,32.36,32.36,91
20180501|2018-03-01 00:00,1,32.36,32.39,32.35,32.39,158
20180501|2018-03-01 00:30,1,32.39,32.39,32.33,32.36,330
20180501|2018-03-01 01:00,1,32.36,32.37,32.33,32.36,110
20180501|2018-03-01 01:30,1,32.36,32.36,32.33,32.35,210
20180501|2018-03-01 02:00,1,32.34,32.35,32.25,32.26,237
20180501|2018-03-01 02:30,1,32.26,32.28,32.23,32.26,351
20180501|2018-03-01 03:00,1,32.26,32.31,32.24,32.29,164
20180501|2018-03-01 03:30,1,32.29,32.29,32.23,32.23,363
20180501|2018-03-01 04:00,1,32.23,32.27,32.2,32.21,376
20180501|2018-03-01 04:30,1,32.21,32.24,32.2,32.23,113
20180501|2018-03-01 05:00,1,32.23,32.24,32.21,32.21,118
20180501|2018-03-01 05:30,1,32.21,32.22,32.14,32.14,687
20180501|2018-03-01 06:00,1,32.15,32.15,32.03,32.04,1794
20180501|2018-03-01 06:30,1,32.04,32.08,32.04,32.07,753
20180501|2018-03-01 07:00,1,32.07,32.08,32.05,32.08,972
20180501|2018-03-01 07:30,1,32.08,32.1,32.04,32.06,631
20180501|2018-03-01 08:30,1,32.08,32.11,31.93,32.03,7316
20180501|2018-03-01 09:00,1,32.04,32.14,32.02,32.11,3091
20180501|2018-03-01 09:30,1,32.11,32.21,32.09,32.14,4389
20180501|2018-03-01 10:00,1,32.15,32.17,32.08,32.14,3206
20180501|2018-03-01 10:30,1,32.15,32.22,32.14,32.22,2493
20180501|2018-03-01 11:00,1,32.22,32.27,32.19,32.2,2582
20180501|2018-03-01 11:30,1,32.19,32.3,32.15,32.29,3197
20180501|2018-03-01 12:00,1,32.29,32.44,32.28,32.43,5326
20180501|2018-03-01 12:30,1,32.43,32.59,32.36,32.37,5802
20180501|2018-03-01 13:00,1,32.37,32.5,32.33,32.4,4578
20180501|2018-03-01 19:00,2,32.35,32.65,32.28,32.54,5525
20180501|2018-03-01 19:30,2,32.55,32.87,32.51,32.83,4874
20180501|2018-03-01 20:00,2,32.83,32.89,32.73,32.77,2399
20180501|2018-03-01 20:30,2,32.77,32.81,32.68,32.75,1555
20180501|2018-03-01 21:00,2,32.76,32.81,32.72,32.72,700
20180501|2018-03-01 21:30,2,32.72,32.73,32.64,32.64,430
20180501|2018-03-01 22:00,2,32.63,32.66,32.63,32.64,439
20180501|2018-03-01 22:30,2,32.64,32.65,32.56,32.64,498
20180501|2018-03-01 23:00,2,32.64,32.67,32.64,32.65,468
20180501|2018-03-01 23:30,2,32.66,32.75,32.66,32.74,632
20180501|2018-03-02 00:00,2,32.75,32.85,32.75,32.75,961
20180501|2018-03-02 00:30,2,32.76,32.79,32.66,32.69,802
20180501|2018-03-02 01:00,2,32.69,32.74,32.65,32.7,374
20180501|2018-03-02 01:30,2,32.69,32.73,32.62,32.64,881
20180501|2018-03-02 02:00,2,32.63,32.66,32.63,32.65,385
20180501|2018-03-02 02:30,2,32.64,32.66,32.61,32.64,343
20180501|2018-03-02 03:00,2,32.64,32.64,32.58,32.58,412
20180501|2018-03-02 03:30,2,32.59,32.63,32.48,32.6,1885
20180501|2018-03-02 04:00,2,32.61,32.69,32.59,32.67,376
20180501|2018-03-02 04:30,2,32.66,32.7,32.66,32.67,327
20180501|2018-03-02 05:00,2,32.68,32.7,32.56,32.59,1391
20180501|2018-03-02 05:30,2,32.59,32.64,32.59,32.61,168
20180501|2018-03-02 06:00,2,32.61,32.68,32.6,32.61,318
20180501|2018-03-02 06:30,2,32.6,32.64,32.57,32.6,576
20180501|2018-03-02 07:00,2,32.6,32.7,32.57,32.57,1160
20180501|2018-03-02 07:30,2,32.58,32.61,32.53,32.54,612
20180501|2018-03-02 08:30,2,32.62,32.73,32.45,32.5,8762
20180501|2018-03-02 09:00,2,32.5,32.55,32.34,32.48,5077
20180501|2018-03-02 09:30,2,32.49,32.69,32.47,32.67,4019
20180501|2018-03-02 10:00,2,32.68,32.7,32.63,32.67,1905
20180501|2018-03-02 10:30,2,32.68,32.78,32.6,32.61,4088
20180501|2018-03-02 11:00,2,32.61,32.62,32.49,32.59,2177
20180501|2018-03-02 11:30,2,32.6,32.62,32.5,32.54,1720
20180501|2018-03-02 12:00,2,32.54,32.54,32.35,32.39,2992
20180501|2018-03-02 12:30,2,32.39,32.41,32.32,32.37,2654
20180501|2018-03-02 13:00,2,32.37,32.38,32.25,32.27,4350
20180501|2018-03-04 19:00,5,32.3,32.42,32.17,32.36,2774
20180501|2018-03-04 19:30,5,32.36,32.37,32.28,32.32,600
20180501|2018-03-04 20:00,5,32.32,32.32,32.24,32.25,700
20180501|2018-03-04 20:30,5,32.26,32.36,32.25,32.31,460
20180501|2018-03-04 21:00,5,32.3,32.35,32.29,32.34,216
20180501|2018-03-04 21:30,5,32.33,32.36,32.32,32.35,129
20180501|2018-03-04 22:00,5,32.35,32.37,32.35,32.36,90
20180501|2018-03-04 22:30,5,32.36,32.37,32.34,32.34,95
20180501|2018-03-04 23:00,5,32.33,32.34,32.32,32.33,35
20180501|2018-03-04 23:30,5,32.32,32.34,32.29,32.34,161
20180501|2018-03-05 00:00,5,32.33,32.33,32.3,32.3,176
20180501|2018-03-05 00:30,5,32.3,32.4,32.3,32.4,533
20180501|2018-03-05 01:00,5,32.4,32.4,32.37,32.37,295
20180501|2018-03-05 01:30,5,32.37,32.41,32.37,32.38,375
20180501|2018-03-05 02:00,5,32.39,32.45,32.38,32.45,278
20180501|2018-03-05 02:30,5,32.45,32.46,32.42,32.46,286
20180501|2018-03-05 03:00,5,32.45,32.46,32.43,32.44,191
20180501|2018-03-05 03:30,5,32.44,32.46,32.41,32.46,142
20180501|2018-03-05 04:00,5,32.45,32.45,32.38,32.41,236
20180501|2018-03-05 04:30,5,32.41,32.41,32.38,32.39,223
20180501|2018-03-05 05:00,5,32.39,32.39,32.37,32.38,104
20180501|2018-03-05 05:30,5,32.38,32.38,32.37,32.38,98
20180501|2018-03-05 06:00,5,32.38,32.41,32.37,32.38,227
20180501|2018-03-05 06:30,5,32.38,32.46,32.38,32.43,253
20180501|2018-03-05 07:00,5,32.42,32.45,32.37,32.4,471
20180501|2018-03-05 07:30,5,32.4,32.44,32.38,32.42,272
20180501|2018-03-05 08:30,5,32.46,32.58,32.38,32.51,5509
20180501|2018-03-05 09:00,5,32.52,32.52,32.4,32.45,2386
20180501|2018-03-05 09:30,5,32.46,32.5,32.4,32.47,2221
20180501|2018-03-05 10:00,5,32.47,32.49,32.45,32.47,1314
20180501|2018-03-05 10:30,5,32.47,32.48,32.33,32.4,2486
20180501|2018-03-05 11:00,5,32.39,32.42,32.34,32.34,1810
20180501|2018-03-05 11:30,5,32.34,32.35,32.29,32.3,1906
20180501|2018-03-05 12:00,5,32.29,32.3,32.25,32.29,1364
20180501|2018-03-05 12:30,5,32.29,32.29,32.17,32.22,1781
20180501|2018-03-05 13:00,5,32.23,32.26,32.17,32.23,3279
20180501|2018-03-05 19:00,6,32.21,32.29,32.19,32.24,1106
20180501|2018-03-05 19:30,6,32.24,32.3,32.24,32.25,752
20180501|2018-03-05 20:00,6,32.26,32.26,32.18,32.2,290
20180501|2018-03-05 20:30,6,32.2,32.28,32.18,32.26,444
20180501|2018-03-05 21:00,6,32.26,32.27,32.24,32.25,110
20180501|2018-03-05 21:30,6,32.25,32.31,32.25,32.3,299
20180501|2018-03-05 22:00,6,32.3,32.33,32.3,32.3,210
20180501|2018-03-05 22:30,6,32.3,32.3,32.28,32.28,74
20180501|2018-03-05 23:00,6,32.29,32.29,32.23,32.24,71
20180501|2018-03-05 23:30,6,32.24,32.25,32.2,32.21,170
20180501|2018-03-06 00:00,6,32.21,32.25,32.2,32.24,145
20180501|2018-03-06 00:30,6,32.24,32.24,32.19,32.21,243
20180501|2018-03-06 01:00,6,32.21,32.24,32.2,32.24,140
20180501|2018-03-06 01:30,6,32.24,32.25,32.2,32.21,391
20180501|2018-03-06 02:00,6,32.22,32.28,32.22,32.26,461
20180501|2018-03-06 02:30,6,32.26,32.31,32.24,32.3,906
20180501|2018-03-06 03:00,6,32.31,32.37,32.31,32.35,532
20180501|2018-03-06 03:30,6,32.36,32.42,32.36,32.4,1051
20180501|2018-03-06 04:00,6,32.39,32.42,32.38,32.39,117
20180501|2018-03-06 04:30,6,32.39,32.44,32.39,32.43,209
20180501|2018-03-06 05:00,6,32.43,32.51,32.43,32.43,1164
20180501|2018-03-06 05:30,6,32.44,32.45,32.42,32.45,179
20180501|2018-03-06 06:00,6,32.44,32.45,32.42,32.42,175
20180501|2018-03-06 06:30,6,32.42,32.42,32.39,32.4,431
20180501|2018-03-06 07:00,6,32.4,32.44,32.4,32.43,394
20180501|2018-03-06 07:30,6,32.44,32.45,32.38,32.39,813
20180501|2018-03-06 08:30,6,32.4,32.47,32.31,32.36,5694
20180501|2018-03-06 09:00,6,32.37,32.37,32.25,32.36,3009
20180501|2018-03-06 09:30,6,32.36,32.38,32.28,32.29,3103
20180501|2018-03-06 10:00,6,32.28,32.32,32.2,32.28,2848
20180501|2018-03-06 10:30,6,32.28,32.33,32.24,32.32,1302
20180501|2018-03-06 11:00,6,32.31,32.42,32.26,32.38,3059
20180501|2018-03-06 11:30,6,32.39,32.42,32.36,32.38,923
20180501|2018-03-06 12:00,6,32.38,32.54,32.36,32.4,3135
20180501|2018-03-06 12:30,6,32.4,32.46,32.38,32.42,1181
20180501|2018-03-06 13:00,6,32.42,32.51,32.4,32.49,3288
20180501|2018-03-06 19:00,7,32.52,32.56,32.39,32.39,1635
20180501|2018-03-06 19:30,7,32.39,32.47,32.39,32.45,274
20180501|2018-03-06 20:00,7,32.46,32.47,32.4,32.43,178
20180501|2018-03-06 20:30,7,32.42,32.42,32.34,32.38,554
20180501|2018-03-06 21:00,7,32.38,32.45,32.38,32.45,418
20180501|2018-03-06 21:30,7,32.44,32.45,32.41,32.41,49
20180501|2018-03-06 22:00,7,32.41,32.42,32.41,32.41,23
20180501|2018-03-06 22:30,7,32.42,32.46,32.42,32.45,156
20180501|2018-03-06 23:00,7,32.45,32.47,32.41,32.42,142
20180501|2018-03-06 23:30,7,32.42,32.42,32.38,32.38,298
20180501|2018-03-07 00:00,7,32.38,32.4,32.29,32.3,571
20180501|2018-03-07 00:30,7,32.3,32.34,32.26,32.31,363
20180501|2018-03-07 01:00,7,32.3,32.3,32.26,32.28,359
20180501|2018-03-07 01:30,7,32.28,32.36,32.28,32.35,323
20180501|2018-03-07 02:00,7,32.34,32.39,32.32,32.39,288
20180501|2018-03-07 02:30,7,32.38,32.38,32.33,32.36,481
20180501|2018-03-07 03:00,7,32.36,32.36,32.34,32.36,129
20180501|2018-03-07 03:30,7,32.35,32.35,32.3,32.3,254
20180501|2018-03-07 04:00,7,32.3,32.34,32.29,32.34,135
20180501|2018-03-07 04:30,7,32.34,32.35,32.29,32.33,353
20180501|2018-03-07 05:00,7,32.32,32.33,32.29,32.3,248
20180501|2018-03-07 05:30,7,32.3,32.31,32.26,32.31,296
20180501|2018-03-07 06:00,7,32.31,32.31,32.27,32.27,264
20180501|2018-03-07 06:30,7,32.28,32.28,32.23,32.24,429
20180501|2018-03-07 07:00,7,32.24,32.27,32.21,32.26,665
20180501|2018-03-07 07:30,7,32.26,32.28,32.25,32.26,269
20180501|2018-03-07 08:30,7,32.27,32.27,32.06,32.2,8783
20180501|2018-03-07 09:00,7,32.2,32.28,32.18,32.26,2223
20180501|2018-03-07 09:30,7,32.25,32.27,32.14,32.17,2577
20180501|2018-03-07 10:00,7,32.17,32.18,32.12,32.14,1878
20180501|2018-03-07 10:30,7,32.14,32.14,32.09,32.1,2255
20180501|2018-03-07 11:00,7,32.1,32.16,32.05,32.09,3134
20180501|2018-03-07 11:30,7,32.09,32.12,32.08,32.12,1111
20180501|2018-03-07 12:00,7,32.12,32.12,32.06,32.06,1556
20180501|2018-03-07 12:30,7,32.06,32.13,32.04,32.07,2540
20180501|2018-03-07 13:00,7,32.08,32.11,32.05,32.07,2281
20180501|2018-03-07 19:00,8,32.1,32.1,32.05,32.08,647
20180501|2018-03-07 19:30,8,32.07,32.08,32.04,32.06,405
20180501|2018-03-07 20:00,8,32.05,32.06,32.04,32.06,104
20180501|2018-03-07 20:30,8,32.06,32.08,32.05,32.06,312
20180501|2018-03-07 21:00,8,32.06,32.07,32.05,32.06,112
20180501|2018-03-07 21:30,8,32.07,32.07,32.06,32.07,41
20180501|2018-03-07 22:00,8,32.08,32.08,32.06,32.08,86
20180501|2018-03-07 22:30,8,32.07,32.08,32.07,32.07,42
20180501|2018-03-07 23:00,8,32.07,32.07,32.07,32.07,36
20180501|2018-03-07 23:30,8,32.08,32.08,32.06,32.07,87
20180501|2018-03-08 00:00,8,32.07,32.1,32.06,32.09,219
20180501|2018-03-08 00:30,8,32.09,32.09,32.04,32.04,440
20180501|2018-03-08 01:00,8,32.05,32.09,32.04,32.08,346
20180501|2018-03-08 01:30,8,32.08,32.09,32.07,32.07,132
20180501|2018-03-08 02:00,8,32.07,32.08,32.07,32.07,93
20180501|2018-03-08 02:30,8,32.08,32.09,32.06,32.08,372
20180501|2018-03-08 03:00,8,32.08,32.1,32.04,32.05,528
20180501|2018-03-08 03:30,8,32.05,32.05,32.01,32.01,633
20180501|2018-03-08 04:00,8,32.02,32.02,31.92,31.94,1772
20180501|2018-03-08 04:30,8,31.94,31.94,31.87,31.89,974
20180501|2018-03-08 05:00,8,31.89,31.95,31.87,31.92,584
20180501|2018-03-08 05:30,8,31.92,31.92,31.89,31.9,303
20180501|2018-03-08 06:00,8,31.91,31.95,31.91,31.92,358
20180501|2018-03-08 06:30,8,31.93,31.98,31.91,31.95,848
20180501|2018-03-08 07:00,8,31.95,32.03,31.94,32.02,924
20180501|2018-03-08 07:30,8,32.02,32.05,31.98,32.01,941
20180501|2018-03-08 08:30,8,32,32.04,31.95,31.98,4430
20180501|2018-03-08 09:00,8,31.99,31.99,31.93,31.95,1566
20180501|2018-03-08 09:30,8,31.96,32,31.94,31.97,2039
20180501|2018-03-08 10:00,8,31.97,31.99,31.9,31.92,1875
20180501|2018-03-08 10:30,8,31.91,31.91,31.8,31.85,4762
20180501|2018-03-08 11:00,8,31.84,31.98,31.8,31.89,3849
20180501|2018-03-08 11:30,8,31.9,31.94,31.86,31.89,1288
20180501|2018-03-08 12:00,8,31.9,31.96,31.89,31.89,1277
20180501|2018-03-08 12:30,8,31.9,31.91,31.87,31.88,1379
20180501|2018-03-08 13:00,8,31.89,31.89,31.8,31.81,2756
20180501|2018-03-08 19:00,9,31.87,31.89,31.81,31.82,1134
20180501|2018-03-08 19:30,9,31.82,31.83,31.8,31.82,337
20180501|2018-03-08 20:00,9,31.83,31.83,31.78,31.79,495
20180501|2018-03-08 20:30,9,31.78,31.79,31.71,31.71,795
20180501|2018-03-08 21:00,9,31.71,31.71,31.65,31.7,1199
20180501|2018-03-08 21:30,9,31.69,31.71,31.66,31.67,317
20180501|2018-03-08 22:00,9,31.67,31.69,31.67,31.69,73
20180501|2018-03-08 22:30,9,31.68,31.72,31.68,31.71,244
20180501|2018-03-08 23:00,9,31.72,31.73,31.71,31.71,83
20180501|2018-03-08 23:30,9,31.71,31.73,31.71,31.71,194
20180501|2018-03-09 00:00,9,31.71,31.72,31.7,31.71,209
20180501|2018-03-09 00:30,9,31.71,31.73,31.7,31.7,169
20180501|2018-03-09 01:00,9,31.71,31.74,31.7,31.73,231
20180501|2018-03-09 01:30,9,31.72,31.79,31.72,31.78,264
20180501|2018-03-09 02:00,9,31.79,31.8,31.74,31.74,302
20180501|2018-03-09 02:30,9,31.73,31.75,31.7,31.72,260
20180501|2018-03-09 03:00,9,31.72,31.72,31.66,31.68,751
20180501|2018-03-09 03:30,9,31.67,31.72,31.67,31.72,640
20180501|2018-03-09 04:00,9,31.72,31.72,31.69,31.7,315
20180501|2018-03-09 04:30,9,31.7,31.7,31.68,31.68,285
20180501|2018-03-09 05:00,9,31.68,31.69,31.67,31.67,221
20180501|2018-03-09 05:30,9,31.67,31.7,31.67,31.7,315
20180501|2018-03-09 06:00,9,31.69,31.7,31.68,31.68,198
20180501|2018-03-09 06:30,9,31.68,31.7,31.68,31.69,168
20180501|2018-03-09 07:00,9,31.69,31.7,31.65,31.65,858
20180501|2018-03-09 07:30,9,31.65,31.7,31.65,31.7,509
20180501|2018-03-09 08:30,9,31.7,31.71,31.52,31.52,7244
20180501|2018-03-09 09:00,9,31.52,31.62,31.51,31.57,4387
20180501|2018-03-09 09:30,9,31.57,31.57,31.43,31.48,7257
20180501|2018-03-09 10:00,9,31.48,31.51,31.43,31.5,2991
20180501|2018-03-09 10:30,9,31.5,31.54,31.43,31.52,3523
20180501|2018-03-09 11:00,9,31.52,31.68,31.5,31.64,5549
20180501|2018-03-09 11:30,9,31.65,31.66,31.57,31.62,3506
20180501|2018-03-09 12:00,9,31.63,31.7,31.59,31.67,2221
20180501|2018-03-09 12:30,9,31.68,31.68,31.56,31.57,1721
20180501|2018-03-09 13:00,9,31.57,31.62,31.56,31.61,3769
20180501|2018-03-11 19:00,12,31.59,31.6,31.47,31.54,1171
20180501|2018-03-11 19:30,12,31.53,31.58,31.53,31.57,108
20180501|2018-03-11 20:00,12,31.57,31.62,31.54,31.58,602
20180501|2018-03-11 20:30,12,31.58,31.64,31.58,31.61,311
20180501|2018-03-11 21:00,12,31.61,31.61,31.59,31.59,89
20180501|2018-03-11 21:30,12,31.6,31.65,31.6,31.63,295
20180501|2018-03-11 22:00,12,31.63,31.66,31.61,31.64,209
20180501|2018-03-11 22:30,12,31.64,31.66,31.63,31.64,83
20180501|2018-03-11 23:00,12,31.64,31.64,31.63,31.63,26
20180501|2018-03-11 23:30,12,31.62,31.63,31.61,31.61,224
20180501|2018-03-12 00:00,12,31.61,31.61,31.57,31.57,141
20180501|2018-03-12 00:30,12,31.58,31.58,31.56,31.57,138
20180501|2018-03-12 01:00,12,31.57,31.6,31.55,31.58,138
20180501|2018-03-12 01:30,12,31.59,31.59,31.54,31.56,129
20180501|2018-03-12 02:00,12,31.56,31.6,31.56,31.57,108
20180501|2018-03-12 02:30,12,31.57,31.64,31.57,31.62,509
20180501|2018-03-12 03:00,12,31.61,31.61,31.56,31.56,179
20180501|2018-03-12 03:30,12,31.56,31.58,31.55,31.58,180
20180501|2018-03-12 04:00,12,31.58,31.6,31.57,31.57,212
20180501|2018-03-12 04:30,12,31.57,31.57,31.53,31.55,388
20180501|2018-03-12 05:00,12,31.55,31.55,31.51,31.54,388
20180501|2018-03-12 05:30,12,31.54,31.56,31.52,31.54,281
20180501|2018-03-12 06:00,12,31.54,31.6,31.52,31.6,416
20180501|2018-03-12 06:30,12,31.59,31.61,31.58,31.6,530
20180501|2018-03-12 07:00,12,31.6,31.68,31.6,31.64,485
20180501|2018-03-12 07:30,12,31.64,31.65,31.62,31.63,129
20180501|2018-03-12 08:30,12,31.65,31.68,31.56,31.59,4481
20180501|2018-03-12 09:00,12,31.59,31.72,31.56,31.64,4058
20180501|2018-03-12 09:30,12,31.64,31.66,31.6,31.65,1719
20180501|2018-03-12 10:00,12,31.66,31.66,31.57,31.61,2608
20180501|2018-03-12 10:30,12,31.6,31.63,31.55,31.6,2167
20180501|2018-03-12 11:00,12,31.59,31.64,31.59,31.63,930
20180501|2018-03-12 11:30,12,31.62,31.65,31.6,31.65,876
20180501|2018-03-12 12:00,12,31.65,31.68,31.64,31.66,1115
20180501|2018-03-12 12:30,12,31.66,31.71,31.63,31.7,1619
20180501|2018-03-12 13:00,12,31.7,31.77,31.68,31.73,2514
20180501|2018-03-12 19:00,13,31.75,31.75,31.73,31.74,344
20180501|2018-03-12 19:30,13,31.74,31.75,31.73,31.73,141
20180501|2018-03-12 20:00,13,31.74,31.81,31.74,31.75,551
20180501|2018-03-12 20:30,13,31.76,31.8,31.74,31.77,215
20180501|2018-03-12 21:00,13,31.77,31.77,31.74,31.75,127
20180501|2018-03-12 21:30,13,31.74,31.74,31.72,31.74,306
20180501|2018-03-12 22:00,13,31.73,31.78,31.68,31.78,670
20180501|2018-03-12 22:30,13,31.78,31.8,31.77,31.79,115
20180501|2018-03-12 23:00,13,31.8,31.81,31.79,31.79,94
20180501|2018-03-12 23:30,13,31.79,31.79,31.78,31.78,31
20180501|2018-03-13 00:00,13,31.79,31.79,31.77,31.78,22
20180501|2018-03-13 00:30,13,31.78,31.83,31.78,31.82,306
20180501|2018-03-13 01:00,13,31.82,31.87,31.82,31.85,633
20180501|2018-03-13 01:30,13,31.84,31.86,31.82,31.84,205
20180501|2018-03-13 02:00,13,31.84,31.9,31.83,31.9,537
20180501|2018-03-13 02:30,13,31.89,31.9,31.84,31.88,424
20180501|2018-03-13 03:00,13,31.87,31.98,31.85,31.95,1135
20180501|2018-03-13 03:30,13,31.95,31.97,31.9,31.96,623
20180501|2018-03-13 04:00,13,31.95,32.01,31.93,31.96,1227
20180501|2018-03-13 04:30,13,31.97,32.05,31.97,32.03,747
20180501|2018-03-13 05:00,13,32.03,32.04,31.96,31.96,409
20180501|2018-03-13 05:30,13,31.96,31.96,31.92,31.93,339
20180501|2018-03-13 06:00,13,31.93,31.94,31.92,31.94,214
20180501|2018-03-13 06:30,13,31.94,31.96,31.92,31.93,227
20180501|2018-03-13 07:00,13,31.93,31.94,31.91,31.92,533
20180501|2018-03-13 07:30,13,31.93,31.97,31.92,31.94,357
20180501|2018-03-13 08:30,13,31.92,31.99,31.88,31.92,6754
20180501|2018-03-13 09:00,13,31.92,32.02,31.92,31.96,4942
20180501|2018-03-13 09:30,13,31.96,32.02,31.92,32.02,3500
20180501|2018-03-13 10:00,13,32.02,32.2,32,32.19,9345
20180501|2018-03-13 10:30,13,32.2,32.25,32.14,32.17,6124
20180501|2018-03-13 11:00,13,32.17,32.19,32.11,32.13,2194
20180501|2018-03-13 11:30,13,32.14,32.21,32.14,32.15,1788
20180501|2018-03-13 12:00,13,32.15,32.24,32.12,32.21,1963
20180501|2018-03-13 12:30,13,32.22,32.23,32.13,32.21,2782
20180501|2018-03-13 13:00,13,32.21,32.24,32.18,32.19,3085
20180501|2018-03-13 19:00,14,32.2,32.37,32.2,32.26,1336
20180501|2018-03-13 19:30,14,32.26,32.26,32.22,32.23,311
20180501|2018-03-13 20:00,14,32.23,32.24,32.18,32.2,1082
20180501|2018-03-13 20:30,14,32.2,32.22,32.18,32.19,234
20180501|2018-03-13 21:00,14,32.19,32.23,32.19,32.23,232
20180501|2018-03-13 21:30,14,32.22,32.25,32.19,32.25,380
20180501|2018-03-13 22:00,14,32.24,32.24,32.17,32.22,1250
20180501|2018-03-13 22:30,14,32.22,32.24,32.2,32.24,95
20180501|2018-03-13 23:00,14,32.23,32.24,32.19,32.19,346
20180501|2018-03-13 23:30,14,32.2,32.21,32.17,32.19,339
20180501|2018-03-14 00:00,14,32.19,32.21,32.18,32.2,78
20180501|2018-03-14 00:30,14,32.2,32.22,32.17,32.18,248
20180501|2018-03-14 01:00,14,32.19,32.19,32.09,32.14,867
20180501|2018-03-14 01:30,14,32.14,32.16,32.1,32.11,360
20180501|2018-03-14 02:00,14,32.11,32.15,32.11,32.14,201
20180501|2018-03-14 02:30,14,32.14,32.15,32.13,32.14,256
20180501|2018-03-14 03:00,14,32.15,32.19,32.15,32.19,172
20180501|2018-03-14 03:30,14,32.18,32.2,32.15,32.17,366
20180501|2018-03-14 04:00,14,32.17,32.17,32.13,32.15,345
20180501|2018-03-14 04:30,14,32.16,32.17,32.15,32.16,283
20180501|2018-03-14 05:00,14,32.16,32.2,32.16,32.2,249
20180501|2018-03-14 05:30,14,32.2,32.27,32.2,32.26,760
20180501|2018-03-14 06:00,14,32.26,32.29,32.2,32.21,506
20180501|2018-03-14 06:30,14,32.21,32.25,32.21,32.22,451
20180501|2018-03-14 07:00,14,32.22,32.22,32.15,32.16,378
20180501|2018-03-14 07:30,14,32.16,32.19,32.16,32.18,73
20180501|2018-03-14 08:30,14,32.18,32.2,32.02,32.07,4264
20180501|2018-03-14 09:00,14,32.08,32.12,32.02,32.08,2650
20180501|2018-03-14 09:30,14,32.09,32.21,32.07,32.15,3337
20180501|2018-03-14 10:00,14,32.16,32.16,31.96,32.04,3159
20180501|2018-03-14 10:30,14,32.03,32.07,31.97,32,2136
20180501|2018-03-14 11:00,14,32.01,32.04,32,32.01,1544
20180501|2018-03-14 11:30,14,32.01,32.01,31.94,31.95,1390
20180501|2018-03-14 12:00,14,31.94,31.95,31.82,31.86,3984
20180501|2018-03-14 12:30,14,31.86,31.9,31.8,31.85,2833
20180501|2018-03-14 13:00,14,31.85,31.85,31.63,31.72,5877
20180501|2018-03-14 19:00,15,31.73,31.73,31.66,31.71,838
20180501|2018-03-14 19:30,15,31.71,31.72,31.68,31.69,635
20180501|2018-03-14 20:00,15,31.69,31.73,31.64,31.65,993
20180501|2018-03-14 20:30,15,31.66,31.74,31.65,31.72,440
20180501|2018-03-14 21:00,15,31.73,31.73,31.7,31.71,109
20180501|2018-03-14 21:30,15,31.7,31.76,31.7,31.75,355
20180501|2018-03-14 22:00,15,31.76,31.76,31.75,31.76,326
20180501|2018-03-14 22:30,15,31.75,31.81,31.75,31.8,718
20180501|2018-03-14 23:00,15,31.79,31.81,31.76,31.79,336
20180501|2018-03-14 23:30,15,31.79,31.81,31.77,31.81,208
20180501|2018-03-15 00:00,15,31.81,31.81,31.79,31.8,197
20180501|2018-03-15 00:30,15,31.8,31.82,31.78,31.79,145
20180501|2018-03-15 01:00,15,31.78,31.8,31.76,31.78,852
20180501|2018-03-15 01:30,15,31.78,31.8,31.75,31.78,1671
20180501|2018-03-15 02:00,15,31.78,31.79,31.7,31.74,2286
20180501|2018-03-15 02:30,15,31.74,31.76,31.69,31.73,1755
20180501|2018-03-15 03:00,15,31.72,31.74,31.65,31.69,2446
20180501|2018-03-15 03:30,15,31.69,31.71,31.66,31.69,611
20180501|2018-03-15 04:00,15,31.68,31.73,31.66,31.73,247
20180501|2018-03-15 04:30,15,31.73,31.78,31.72,31.78,385
20180501|2018-03-15 05:00,15,31.77,31.81,31.76,31.79,375
20180501|2018-03-15 05:30,15,31.79,31.83,31.79,31.82,617
20180501|2018-03-15 06:00,15,31.82,31.84,31.82,31.83,379
20180501|2018-03-15 06:30,15,31.84,31.85,31.82,31.84,363
20180501|2018-03-15 07:00,15,31.85,31.88,31.81,31.82,1862
20180501|2018-03-15 07:30,15,31.82,31.86,31.81,31.84,1084
20180501|2018-03-15 08:30,15,31.83,31.92,31.74,31.9,6952
20180501|2018-03-15 09:00,15,31.91,32,31.91,31.97,5019
20180501|2018-03-15 09:30,15,31.96,32,31.89,32,4817
20180501|2018-03-15 10:00,15,32,32.12,31.98,32.07,5890
20180501|2018-03-15 10:30,15,32.06,32.15,32.06,32.09,3869
20180501|2018-03-15 11:00,15,32.09,32.12,31.98,32.1,3725
20180501|2018-03-15 11:30,15,32.1,32.14,32.09,32.09,1735
20180501|2018-03-15 12:00,15,32.1,32.1,32.06,32.08,1251
20180501|2018-03-15 12:30,15,32.08,32.11,32.06,32.09,1254
20180501|2018-03-15 13:00,15,32.09,32.1,32.02,32.06,2792
20180501|2018-03-15 19:00,16,32.08,32.11,32.04,32.09,499
20180501|2018-03-15 19:30,16,32.09,32.1,32.04,32.05,136
20180501|2018-03-15 20:00,16,32.04,32.05,31.97,31.98,902
20180501|2018-03-15 20:30,16,31.98,32.09,31.98,32.07,368
20180501|2018-03-15 21:00,16,32.07,32.09,32.02,32.04,363
20180501|2018-03-15 21:30,16,32.04,32.04,32,32.02,200
20180501|2018-03-15 22:00,16,32.01,32.04,32,32.04,87
20180501|2018-03-15 22:30,16,32.03,32.04,32.02,32.03,29
20180501|2018-03-15 23:00,16,32.03,32.04,32.03,32.04,48
20180501|2018-03-15 23:30,16,32.04,32.04,32.01,32.01,86
20180501|2018-03-16 00:00,16,32.01,32.02,32,32.01,36
20180501|2018-03-16 00:30,16,32.02,32.07,32.01,32.06,249
20180501|2018-03-16 01:00,16,32.05,32.06,32.04,32.04,79
20180501|2018-03-16 01:30,16,32.05,32.05,31.99,32,285
20180501|2018-03-16 02:00,16,32,32.04,31.94,31.98,2141
20180501|2018-03-16 02:30,16,31.98,32,31.93,31.97,2138
20180501|2018-03-16 03:00,16,31.97,31.98,31.86,31.86,3163
20180501|2018-03-16 03:30,16,31.87,31.93,31.85,31.91,2484
20180501|2018-03-16 04:00,16,31.91,31.94,31.86,31.9,2408
20180501|2018-03-16 04:30,16,31.91,31.97,31.9,31.93,2232
20180501|2018-03-16 05:00,16,31.93,31.97,31.87,31.91,2838
20180501|2018-03-16 05:30,16,31.91,31.92,31.85,31.91,1967
20180501|2018-03-16 06:00,16,31.89,31.91,31.85,31.87,1660
20180501|2018-03-16 06:30,16,31.87,31.92,31.87,31.9,1066
20180501|2018-03-16 07:00,16,31.9,31.94,31.88,31.89,1703
20180501|2018-03-16 07:30,16,31.9,31.93,31.88,31.9,294
20180501|2018-03-16 08:30,16,31.88,32.01,31.86,32.01,3989
20180501|2018-03-16 09:00,16,32,32.1,32,32.1,2201
20180501|2018-03-16 09:30,16,32.1,32.19,32.07,32.18,2837
20180501|2018-03-16 10:00,16,32.18,32.23,32.11,32.23,1416
20180501|2018-03-16 10:30,16,32.22,32.28,32.21,32.23,2725
20180501|2018-03-16 11:00,16,32.23,32.24,32.19,32.22,2081
20180501|2018-03-16 11:30,16,32.22,32.27,32.18,32.19,1680
20180501|2018-03-16 12:00,16,32.19,32.21,32.17,32.19,1146
20180501|2018-03-16 12:30,16,32.19,32.23,32.17,32.17,1050
20180501|2018-03-16 13:00,16,32.17,32.18,31.96,32.12,3893
20180501|2018-03-18 19:00,19,32.06,32.1,32.03,32.05,911
20180501|2018-03-18 19:30,19,32.05,32.06,31.94,31.98,548
20180501|2018-03-18 20:00,19,31.98,31.98,31.87,31.9,828
20180501|2018-03-18 20:30,19,31.9,31.99,31.9,31.97,367
20180501|2018-03-18 21:00,19,31.97,32.01,31.97,31.98,207
20180501|2018-03-18 21:30,19,31.98,32.02,31.98,32.01,166
20180501|2018-03-18 22:00,19,32.01,32.05,32.01,32.03,90
20180501|2018-03-18 22:30,19,32.04,32.06,32.03,32.04,91
20180501|2018-03-18 23:00,19,32.04,32.05,32.03,32.03,27
20180501|2018-03-18 23:30,19,32.02,32.04,32.02,32.02,46
20180501|2018-03-19 00:00,19,32.02,32.02,32.02,32.02,29
20180501|2018-03-19 00:30,19,32.02,32.06,32.01,32.06,134
20180501|2018-03-19 01:00,19,32.06,32.06,32.01,32.04,306
20180501|2018-03-19 01:30,19,32.04,32.07,32,32.04,2022
20180501|2018-03-19 02:00,19,32.04,32.07,32,32.01,1657
20180501|2018-03-19 02:30,19,32.01,32.06,32,32.02,1445
20180501|2018-03-19 03:00,19,32.03,32.09,32.01,32.08,1905
20180501|2018-03-19 03:30,19,32.07,32.09,32.04,32.04,200
20180501|2018-03-19 04:00,19,32.05,32.06,32.03,32.04,200
20180501|2018-03-19 04:30,19,32.04,32.04,31.98,32.02,847
20180501|2018-03-19 05:00,19,32.03,32.08,31.98,32,2217
20180501|2018-03-19 05:30,19,32.01,32.08,32.01,32.01,1825
20180501|2018-03-19 06:00,19,32.02,32.08,32.02,32.07,467
20180501|2018-03-19 06:30,19,32.08,32.08,32.07,32.08,72
20180501|2018-03-19 07:00,19,32.08,32.12,32.07,32.1,358
20180501|2018-03-19 07:30,19,32.11,32.11,32.02,32.04,263
20180501|2018-03-19 08:30,19,32.02,32.12,31.9,31.92,3425
20180501|2018-03-19 09:00,19,31.92,31.94,31.83,31.85,2912
20180501|2018-03-19 09:30,19,31.85,31.91,31.82,31.84,1847
20180501|2018-03-19 10:00,19,31.84,31.84,31.74,31.76,2870
20180501|2018-03-19 10:30,19,31.76,31.78,31.72,31.77,2091
20180501|2018-03-19 11:00,19,31.77,31.92,31.75,31.91,3260
20180501|2018-03-19 11:30,19,31.92,32.08,31.89,32.07,3617
20180501|2018-03-19 12:00,19,32.07,32.11,31.93,31.95,2193
20180501|2018-03-19 12:30,19,31.95,32.01,31.92,31.97,2283
20180501|2018-03-19 13:00,19,31.97,32.08,31.95,32.04,3444
20180501|2018-03-19 19:00,20,32.06,32.09,31.98,32.04,514
20180501|2018-03-19 19:30,20,32.04,32.06,32.03,32.05,90
20180501|2018-03-19 20:00,20,32.04,32.05,31.95,31.96,736
20180501|2018-03-19 20:30,20,31.96,31.98,31.95,31.98,189
20180501|2018-03-19 21:00,20,31.98,31.99,31.89,31.89,457
20180501|2018-03-19 21:30,20,31.89,31.95,31.89,31.93,207
20180501|2018-03-19 22:00,20,31.94,31.98,31.94,31.96,173
20180501|2018-03-19 22:30,20,31.96,32.02,31.96,32.01,62
20180501|2018-03-19 23:00,20,32.01,32.01,31.99,31.99,34
20180501|2018-03-19 23:30,20,32,32,31.99,31.99,13
20180501|2018-03-20 00:00,20,32,32.01,32,32,11
20180501|2018-03-20 00:30,20,32,32.03,31.98,32.03,183
20180501|2018-03-20 01:00,20,32.03,32.06,32.02,32.06,325
20180501|2018-03-20 01:30,20,32.06,32.06,32.04,32.04,170
20180501|2018-03-20 02:00,20,32.04,32.06,32.01,32.06,182
20180501|2018-03-20 02:30,20,32.05,32.15,32.05,32.12,307
20180501|2018-03-20 03:00,20,32.12,32.15,32.1,32.13,199
20180501|2018-03-20 03:30,20,32.12,32.13,32.07,32.09,243
20180501|2018-03-20 04:00,20,32.09,32.09,32.04,32.04,186
20180501|2018-03-20 04:30,20,32.04,32.04,31.98,32,357
20180501|2018-03-20 05:00,20,32.01,32.04,32,32.02,112
20180501|2018-03-20 05:30,20,32.02,32.04,32.01,32.04,56
20180501|2018-03-20 06:00,20,32.05,32.05,32.03,32.04,141
20180501|2018-03-20 06:30,20,32.05,32.06,32.03,32.03,338
20180501|2018-03-20 07:00,20,32.04,32.06,31.99,32.01,297
20180501|2018-03-20 07:30,20,32.01,32.04,31.99,32,183
20180501|2018-03-20 08:30,20,31.99,32.01,31.92,31.92,3136
20180501|2018-03-20 09:00,20,31.93,32.01,31.92,31.98,1550
20180501|2018-03-20 09:30,20,31.98,32.01,31.92,31.92,2059
20180501|2018-03-20 10:00,20,31.92,31.92,31.77,31.82,5168
20180501|2018-03-20 10:30,20,31.82,31.87,31.77,31.77,2996
20180501|2018-03-20 11:00,20,31.77,31.77,31.67,31.67,4641
20180501|2018-03-20 11:30,20,31.66,31.78,31.52,31.67,9508
20180501|2018-03-20 12:00,20,31.67,31.73,31.66,31.66,1221
20180501|2018-03-20 12:30,20,31.66,31.67,31.61,31.63,2395
20180501|2018-03-20 13:00,20,31.62,31.76,31.61,31.74,5002
20180501|2018-03-20 19:00,21,31.71,31.81,31.69,31.76,989
20180501|2018-03-20 19:30,21,31.75,31.79,31.75,31.78,434
20180501|2018-03-20 20:00,21,31.79,31.87,31.78,31.85,1426
20180501|2018-03-20 20:30,21,31.85,31.86,31.77,31.78,246
20180501|2018-03-20 21:00,21,31.78,31.8,31.74,31.76,235
20180501|2018-03-20 21:30,21,31.77,31.8,31.74,31.76,171
20180501|2018-03-20 22:00,21,31.76,31.8,31.75,31.79,82
20180501|2018-03-20 22:30,21,31.78,31.79,31.75,31.76,84
20180501|2018-03-20 23:00,21,31.76,31.78,31.75,31.75,85
20180501|2018-03-20 23:30,21,31.75,31.77,31.73,31.75,140
20180501|2018-03-21 00:00,21,31.74,31.74,31.71,31.73,172
20180501|2018-03-21 00:30,21,31.73,31.73,31.64,31.64,263
20180501|2018-03-21 01:00,21,31.64,31.71,31.62,31.69,450
20180501|2018-03-21 01:30,21,31.68,31.69,31.66,31.66,383
20180501|2018-03-21 02:00,21,31.66,31.68,31.64,31.64,209
20180501|2018-03-21 02:30,21,31.65,31.75,31.64,31.74,429
20180501|2018-03-21 03:00,21,31.74,31.78,31.73,31.76,634
20180501|2018-03-21 03:30,21,31.76,31.77,31.76,31.76,232
20180501|2018-03-21 04:00,21,31.77,31.77,31.73,31.74,380
20180501|2018-03-21 04:30,21,31.74,31.79,31.74,31.77,166
20180501|2018-03-21 05:00,21,31.77,31.78,31.71,31.72,281
20180501|2018-03-21 05:30,21,31.73,31.73,31.7,31.72,308
20180501|2018-03-21 06:00,21,31.71,31.78,31.71,31.77,327
20180501|2018-03-21 06:30,21,31.76,31.77,31.75,31.77,313
20180501|2018-03-21 07:00,21,31.78,31.81,31.76,31.78,396
20180501|2018-03-21 07:30,21,31.78,31.79,31.76,31.79,327
20180501|2018-03-21 08:30,21,31.76,31.84,31.71,31.83,5958
20180501|2018-03-21 09:00,21,31.82,31.94,31.82,31.88,3630
20180501|2018-03-21 09:30,21,31.88,31.96,31.85,31.94,2470
20180501|2018-03-21 10:00,21,31.95,32.47,31.91,32.3,15857
20180501|2018-03-21 10:30,21,32.29,32.35,32.09,32.18,7166
20180501|2018-03-21 11:00,21,32.19,32.32,32.19,32.22,4207
20180501|2018-03-21 11:30,21,32.21,32.27,32.21,32.25,2473
20180501|2018-03-21 12:00,21,32.26,32.28,32.21,32.27,2217
20180501|2018-03-21 12:30,21,32.27,32.3,32.26,32.29,1934
20180501|2018-03-21 13:00,21,32.3,32.38,32.27,32.36,4595
20180501|2018-03-21 19:00,22,32.35,32.36,32.25,32.34,1166
20180501|2018-03-21 19:30,22,32.33,32.36,32.32,32.36,180
20180501|2018-03-21 20:00,22,32.36,32.41,32.29,32.3,611
20180501|2018-03-21 20:30,22,32.3,32.31,32.29,32.3,172
20180501|2018-03-21 21:00,22,32.29,32.3,32.26,32.28,158
20180501|2018-03-21 21:30,22,32.27,32.27,32.21,32.25,421
20180501|2018-03-21 22:00,22,32.25,32.25,32.23,32.24,116
20180501|2018-03-21 22:30,22,32.24,32.26,32.2,32.2,147
20180501|2018-03-21 23:00,22,32.2,32.24,32.2,32.22,95
20180501|2018-03-21 23:30,22,32.22,32.22,32.21,32.22,19
20180501|2018-03-22 00:00,22,32.22,32.24,32.22,32.24,90
20180501|2018-03-22 00:30,22,32.23,32.24,32.21,32.23,82
20180501|2018-03-22 01:00,22,32.24,32.27,32.23,32.25,182
20180501|2018-03-22 01:30,22,32.25,32.27,32.22,32.22,252
20180501|2018-03-22 02:00,22,32.22,32.26,32.22,32.23,123
20180501|2018-03-22 02:30,22,32.22,32.24,32.18,32.19,250
20180501|2018-03-22 03:00,22,32.19,32.26,32.17,32.21,310
20180501|2018-03-22 03:30,22,32.22,32.24,32.22,32.23,94
20180501|2018-03-22 04:00,22,32.22,32.22,32.19,32.2,142
20180501|2018-03-22 04:30,22,32.21,32.24,32.2,32.22,285
20180501|2018-03-22 05:00,22,32.22,32.22,32.15,32.16,508
20180501|2018-03-22 05:30,22,32.18,32.18,32.16,32.17,226
20180501|2018-03-22 06:00,22,32.17,32.21,32.16,32.21,238
20180501|2018-03-22 06:30,22,32.21,32.21,32.19,32.21,68
20180501|2018-03-22 07:00,22,32.21,32.23,32.2,32.2,240
20180501|2018-03-22 07:30,22,32.21,32.21,32.15,32.15,116
20180501|2018-03-22 08:30,22,32.12,32.15,31.85,31.9,10537
20180501|2018-03-22 09:00,22,31.9,32.03,31.86,31.94,3804
20180501|2018-03-22 09:30,22,31.94,31.94,31.76,31.76,5242
20180501|2018-03-22 10:00,22,31.76,31.94,31.76,31.94,4282
20180501|2018-03-22 10:30,22,31.93,31.94,31.81,31.81,2801
20180501|2018-03-22 11:00,22,31.8,31.85,31.76,31.84,3118
20180501|2018-03-22 11:30,22,31.85,31.91,31.8,31.81,2589
20180501|2018-03-22 12:00,22,31.81,31.83,31.75,31.78,2323
20180501|2018-03-22 12:30,22,31.78,31.81,31.72,31.74,3220
20180501|2018-03-22 13:00,22,31.73,31.93,31.71,31.89,3565
20180501|2018-03-22 19:00,23,31.86,31.86,31.81,31.84,406
20180501|2018-03-22 19:30,23,31.84,31.85,31.8,31.85,285
20180501|2018-03-22 20:00,23,31.85,31.96,31.79,31.88,1747
20180501|2018-03-22 20:30,23,31.88,31.93,31.83,31.9,784
20180501|2018-03-22 21:00,23,31.89,31.92,31.89,31.9,201
20180501|2018-03-22 21:30,23,31.9,31.98,31.9,31.93,553
20180501|2018-03-22 22:00,23,31.93,31.94,31.86,31.88,315
20180501|2018-03-22 22:30,23,31.89,31.91,31.88,31.91,25
20180501|2018-03-22 23:00,23,31.92,31.92,31.9,31.9,20
20180501|2018-03-22 23:30,23,31.9,31.93,31.9,31.93,93
20180501|2018-03-23 00:00,23,31.93,31.94,31.88,31.88,278
20180501|2018-03-23 00:30,23,31.87,31.87,31.78,31.82,397
20180501|2018-03-23 01:00,23,31.82,31.87,31.79,31.83,209
20180501|2018-03-23 01:30,23,31.82,31.87,31.81,31.86,303
20180501|2018-03-23 02:00,23,31.84,31.84,31.78,31.8,506
20180501|2018-03-23 02:30,23,31.81,31.82,31.75,31.76,334
20180501|2018-03-23 03:00,23,31.76,31.76,31.68,31.71,747
20180501|2018-03-23 03:30,23,31.71,31.73,31.68,31.72,245
20180501|2018-03-23 04:00,23,31.71,31.73,31.59,31.63,1735
20180501|2018-03-23 04:30,23,31.63,31.65,31.55,31.62,1498
20180501|2018-03-23 05:00,23,31.62,31.63,31.55,31.6,614
20180501|2018-03-23 05:30,23,31.6,31.64,31.59,31.63,249
20180501|2018-03-23 06:00,23,31.63,31.65,31.6,31.63,474
20180501|2018-03-23 06:30,23,31.63,31.67,31.61,31.67,252
20180501|2018-03-23 07:00,23,31.65,31.65,31.59,31.64,718
20180501|2018-03-23 07:30,23,31.64,31.68,31.63,31.66,289
20180501|2018-03-23 08:30,23,31.66,31.73,31.47,31.5,10083
20180501|2018-03-23 09:00,23,31.49,31.64,31.49,31.54,3209
20180501|2018-03-23 09:30,23,31.54,31.54,31.47,31.54,3319
20180501|2018-03-23 10:00,23,31.53,31.62,31.51,31.56,3730
20180501|2018-03-23 10:30,23,31.56,31.56,31.49,31.5,3087
20180501|2018-03-23 11:00,23,31.5,31.5,31.45,31.46,2857
20180501|2018-03-23 11:30,23,31.47,31.57,31.45,31.52,3640
20180501|2018-03-23 12:00,23,31.51,31.55,31.45,31.5,3867
20180501|2018-03-23 12:30,23,31.5,31.57,31.47,31.51,3226
20180501|2018-03-23 13:00,23,31.51,31.53,31.37,31.38,7824
20180501|2018-03-25 19:00,26,31.5,31.5,31.42,31.46,1547
20180501|2018-03-25 19:30,26,31.46,31.49,31.45,31.48,305
20180501|2018-03-25 20:00,26,31.49,31.61,31.48,31.57,1691
20180501|2018-03-25 20:30,26,31.57,31.71,31.57,31.66,1722
20180501|2018-03-25 21:00,26,31.65,31.65,31.57,31.57,356
20180501|2018-03-25 21:30,26,31.58,31.62,31.57,31.58,517
20180501|2018-03-25 22:00,26,31.57,31.59,31.56,31.57,152
20180501|2018-03-25 22:30,26,31.57,31.57,31.53,31.54,229
20180501|2018-03-25 23:00,26,31.55,31.55,31.54,31.55,25
20180501|2018-03-25 23:30,26,31.56,31.58,31.56,31.57,51
20180501|2018-03-26 00:00,26,31.57,31.59,31.57,31.58,25
20180501|2018-03-26 00:30,26,31.58,31.61,31.56,31.57,201
20180501|2018-03-26 01:00,26,31.58,31.64,31.58,31.61,366
20180501|2018-03-26 01:30,26,31.61,31.61,31.56,31.6,328
20180501|2018-03-26 02:00,26,31.61,31.61,31.58,31.58,164
20180501|2018-03-26 02:30,26,31.59,31.61,31.58,31.58,107
20180501|2018-03-26 03:00,26,31.58,31.6,31.53,31.53,193
20180501|2018-03-26 03:30,26,31.53,31.56,31.53,31.55,254
20180501|2018-03-26 04:00,26,31.55,31.57,31.54,31.56,239
20180501|2018-03-26 04:30,26,31.56,31.65,31.56,31.64,357
20180501|2018-03-26 05:00,26,31.64,31.66,31.6,31.6,159
20180501|2018-03-26 05:30,26,31.6,31.61,31.59,31.6,67
20180501|2018-03-26 06:00,26,31.6,31.61,31.6,31.61,99
20180501|2018-03-26 06:30,26,31.61,31.63,31.6,31.63,85
20180501|2018-03-26 07:00,26,31.62,31.63,31.59,31.59,200
20180501|2018-03-26 07:30,26,31.59,31.59,31.53,31.55,376
20180501|2018-03-26 08:30,26,31.62,31.71,31.53,31.7,4861
20180501|2018-03-26 09:00,26,31.71,31.73,31.6,31.6,3097
20180501|2018-03-26 09:30,26,31.61,31.61,31.39,31.47,4489
20180501|2018-03-26 10:00,26,31.47,31.54,31.45,31.51,2142
20180501|2018-03-26 10:30,26,31.52,31.56,31.4,31.55,2621
20180501|2018-03-26 11:00,26,31.54,31.61,31.51,31.57,1390
20180501|2018-03-26 11:30,26,31.57,31.6,31.5,31.59,2010
20180501|2018-03-26 12:00,26,31.59,31.61,31.52,31.55,992
20180501|2018-03-26 12:30,26,31.55,31.56,31.51,31.51,1003
20180501|2018-03-26 13:00,26,31.51,31.52,31.44,31.47,2431
20180501|2018-03-26 19:00,27,31.46,31.49,31.36,31.44,1662
20180501|2018-03-26 19:30,27,31.45,31.45,31.42,31.44,97
20180501|2018-03-26 20:00,27,31.45,31.57,31.44,31.47,791
20180501|2018-03-26 20:30,27,31.47,31.48,31.43,31.46,177
20180501|2018-03-26 21:00,27,31.46,31.49,31.45,31.46,52
20180501|2018-03-26 21:30,27,31.47,31.52,31.47,31.5,457
20180501|2018-03-26 22:00,27,31.51,31.54,31.51,31.53,109
20180501|2018-03-26 22:30,27,31.52,31.53,31.51,31.53,46
20180501|2018-03-26 23:00,27,31.53,31.55,31.51,31.51,43
20180501|2018-03-26 23:30,27,31.51,31.51,31.51,31.51,9
20180501|2018-03-27 00:00,27,31.51,31.52,31.51,31.51,20
20180501|2018-03-27 00:30,27,31.5,31.51,31.5,31.5,239
20180501|2018-03-27 01:00,27,31.5,31.52,31.49,31.49,138
20180501|2018-03-27 01:30,27,31.49,31.54,31.49,31.52,336
20180501|2018-03-27 02:00,27,31.52,31.59,31.49,31.58,417
20180501|2018-03-27 02:30,27,31.58,31.59,31.54,31.54,212
20180501|2018-03-27 03:00,27,31.55,31.56,31.54,31.56,50
20180501|2018-03-27 03:30,27,31.55,31.55,31.51,31.53,334
20180501|2018-03-27 04:00,27,31.53,31.56,31.53,31.55,196
20180501|2018-03-27 04:30,27,31.54,31.55,31.52,31.52,226
20180501|2018-03-27 05:00,27,31.52,31.55,31.5,31.5,206
20180501|2018-03-27 05:30,27,31.5,31.51,31.49,31.5,61
20180501|2018-03-27 06:00,27,31.51,31.51,31.47,31.48,89
20180501|2018-03-27 06:30,27,31.47,31.49,31.47,31.47,79
20180501|2018-03-27 07:00,27,31.48,31.51,31.46,31.5,374
20180501|2018-03-27 07:30,27,31.51,31.51,31.48,31.49,106
20180501|2018-03-27 08:30,27,31.46,31.48,31.36,31.42,5062
20180501|2018-03-27 09:00,27,31.42,31.42,31.36,31.38,1428
20180501|2018-03-27 09:30,27,31.38,31.44,31.35,31.44,2194
20180501|2018-03-27 10:00,27,31.45,31.46,31.39,31.44,1274
20180501|2018-03-27 10:30,27,31.44,31.56,31.39,31.5,3125
20180501|2018-03-27 11:00,27,31.49,31.64,31.49,31.63,2274
20180501|2018-03-27 11:30,27,31.63,31.64,31.56,31.61,1557
20180501|2018-03-27 12:00,27,31.61,31.62,31.54,31.55,1109
20180501|2018-03-27 12:30,27,31.55,31.56,31.49,31.56,1439
20180501|2018-03-27 13:00,27,31.55,31.61,31.52,31.58,2230
20180501|2018-03-27 19:00,28,31.58,31.59,31.54,31.56,294
20180501|2018-03-27 19:30,28,31.56,31.58,31.56,31.58,29
20180501|2018-03-27 20:00,28,31.57,31.57,31.5,31.54,414
20180501|2018-03-27 20:30,28,31.55,31.58,31.54,31.55,125
20180501|2018-03-27 21:00,28,31.55,31.58,31.55,31.56,21
20180501|2018-03-27 21:30,28,31.57,31.57,31.53,31.55,97
20180501|2018-03-27 22:00,28,31.54,31.55,31.53,31.55,27
20180501|2018-03-27 22:30,28,31.54,31.55,31.52,31.54,66
20180501|2018-03-27 23:00,28,31.53,31.53,31.52,31.52,22
20180501|2018-03-27 23:30,28,31.52,31.52,31.51,31.52,13
20180501|2018-03-28 00:00,28,31.51,31.51,31.47,31.49,336
20180501|2018-03-28 00:30,28,31.49,31.49,31.47,31.48,97
20180501|2018-03-28 01:00,28,31.48,31.49,31.45,31.47,489
20180501|2018-03-28 01:30,28,31.48,31.51,31.47,31.48,323
20180501|2018-03-28 02:00,28,31.48,31.52,31.48,31.5,267
20180501|2018-03-28 02:30,28,31.5,31.5,31.48,31.49,271
20180501|2018-03-28 03:00,28,31.49,31.5,31.43,31.46,567
20180501|2018-03-28 03:30,28,31.47,31.47,31.44,31.47,105
20180501|2018-03-28 04:00,28,31.47,31.5,31.46,31.49,186
20180501|2018-03-28 04:30,28,31.5,31.5,31.4,31.43,686
20180501|2018-03-28 05:00,28,31.43,31.44,31.42,31.44,67
20180501|2018-03-28 05:30,28,31.44,31.46,31.42,31.45,128
20180501|2018-03-28 06:00,28,31.45,31.47,31.45,31.47,108
20180501|2018-03-28 06:30,28,31.47,31.54,31.46,31.52,353
20180501|2018-03-28 07:00,28,31.52,31.54,31.5,31.54,268
20180501|2018-03-28 07:30,28,31.54,31.54,31.5,31.5,149
20180501|2018-03-28 08:30,28,31.47,31.56,31.41,31.47,4820
20180501|2018-03-28 09:00,28,31.46,31.89,31.44,31.83,7923
20180501|2018-03-28 09:30,28,31.84,31.86,31.66,31.77,5157
20180501|2018-03-28 10:00,28,31.76,31.8,31.73,31.76,2336
20180501|2018-03-28 10:30,28,31.76,31.79,31.67,31.71,1959
20180501|2018-03-28 11:00,28,31.71,31.72,31.65,31.66,1317
20180501|2018-03-28 11:30,28,31.66,31.72,31.62,31.62,1745
20180501|2018-03-28 12:00,28,31.62,31.63,31.59,31.6,873
20180501|2018-03-28 12:30,28,31.6,31.66,31.59,31.64,1947
20180501|2018-03-28 13:00,28,31.64,31.65,31.57,31.63,2240
20180501|2018-03-28 19:00,29,31.62,31.67,31.62,31.65,375
20180501|2018-03-28 19:30,29,31.65,31.68,31.65,31.66,51
20180501|2018-03-28 20:00,29,31.67,31.67,31.57,31.62,598
20180501|2018-03-28 20:30,29,31.61,31.61,31.55,31.57,185
20180501|2018-03-28 21:00,29,31.56,31.57,31.55,31.57,48
20180501|2018-03-28 21:30,29,31.56,31.58,31.54,31.55,129
20180501|2018-03-28 22:00,29,31.55,31.56,31.46,31.51,450
20180501|2018-03-28 22:30,29,31.51,31.53,31.5,31.52,78
20180501|2018-03-28 23:00,29,31.52,31.53,31.52,31.53,56
20180501|2018-03-28 23:30,29,31.53,31.53,31.49,31.49,178
20180501|2018-03-29 00:00,29,31.5,31.5,31.49,31.5,20
20180501|2018-03-29 00:30,29,31.5,31.53,31.5,31.51,69
20180501|2018-03-29 01:00,29,31.51,31.52,31.46,31.49,439
20180501|2018-03-29 01:30,29,31.49,31.5,31.42,31.45,885
20180501|2018-03-29 02:00,29,31.44,31.48,31.43,31.48,322
20180501|2018-03-29 02:30,29,31.48,31.52,31.47,31.5,188
20180501|2018-03-29 03:00,29,31.51,31.53,31.49,31.51,206
20180501|2018-03-29 03:30,29,31.5,31.51,31.5,31.5,68
20180501|2018-03-29 04:00,29,31.5,31.52,31.49,31.49,204
20180501|2018-03-29 04:30,29,31.5,31.52,31.5,31.51,185
20180501|2018-03-29 05:00,29,31.51,31.55,31.5,31.54,348
20180501|2018-03-29 05:30,29,31.53,31.57,31.52,31.52,433
20180501|2018-03-29 06:00,29,31.52,31.52,31.51,31.52,115
20180501|2018-03-29 06:30,29,31.53,31.54,31.51,31.52,132
20180501|2018-03-29 07:00,29,31.52,31.52,31.51,31.51,107
20180501|2018-03-29 07:30,29,31.51,31.55,31.51,31.51,129
20180501|2018-03-29 08:30,29,31.52,31.58,31.42,31.55,3759
20180501|2018-03-29 09:00,29,31.56,31.67,31.5,31.64,2849
20180501|2018-03-29 09:30,29,31.65,31.67,31.56,31.57,2330
20180501|2018-03-29 10:00,29,31.58,31.63,31.56,31.59,917
20180501|2018-03-29 10:30,29,31.59,31.63,31.55,31.59,1875
20180501|2018-03-29 11:00,29,31.59,32.15,31.59,32,16824
20180501|2018-03-29 11:30,29,32,32.08,31.98,32.05,5266
20180501|2018-03-29 12:00,29,32.06,32.07,31.89,31.96,2967
20180501|2018-03-29 12:30,29,31.97,31.99,31.88,31.95,1895
20180501|2018-03-29 13:00,29,31.95,31.99,31.85,31.96,3534
20180501|2018-04-01 19:00,2,32.03,32.1,31.96,31.97,1436
20180501|2018-04-01 19:30,2,31.96,32.08,31.95,32.08,536
20180501|2018-04-01 20:00,2,32.09,32.18,32.08,32.17,1038
20180501|2018-04-01 20:30,2,32.17,32.2,32.12,32.14,1017
20180501|2018-04-01 21:00,2,32.15,32.18,32.13,32.14,402
20180501|2018-04-01 21:30,2,32.15,32.2,32.15,32.18,739
20180501|2018-04-01 22:00,2,32.18,32.18,32.14,32.16,126
20180501|2018-04-01 22:30,2,32.17,32.19,32.17,32.18,68
20180501|2018-04-01 23:00,2,32.18,32.19,32.18,32.19,95
20180501|2018-04-01 23:30,2,32.18,32.2,32.18,32.2,588
20180501|2018-04-02 00:00,2,32.2,32.23,32.2,32.22,248
20180501|2018-04-02 00:30,2,32.21,32.22,32.15,32.19,635
20180501|2018-04-02 01:00,2,32.18,32.22,32.18,32.21,288
20180501|2018-04-02 01:30,2,32.22,32.24,32.22,32.23,186
20180501|2018-04-02 02:00,2,32.23,32.24,32.22,32.23,166
20180501|2018-04-02 02:30,2,32.23,32.23,32.18,32.2,343
20180501|2018-04-02 03:00,2,32.2,32.21,32.19,32.21,297
20180501|2018-04-02 03:30,2,32.2,32.23,32.19,32.22,161
20180501|2018-04-02 04:00,2,32.22,32.23,32.21,32.21,123
20180501|2018-04-02 04:30,2,32.21,32.22,32.21,32.21,107
20180501|2018-04-02 05:00,2,32.2,32.21,32.17,32.2,331
20180501|2018-04-02 05:30,2,32.2,32.2,32.18,32.19,109
20180501|2018-04-02 06:00,2,32.18,32.2,32.17,32.19,247
20180501|2018-04-02 06:30,2,32.19,32.2,32.17,32.18,238
20180501|2018-04-02 07:00,2,32.18,32.19,32.13,32.13,295
20180501|2018-04-02 07:30,2,32.13,32.14,32.1,32.1,285
20180501|2018-04-02 08:30,2,32.11,32.2,32.05,32.15,5207
20180501|2018-04-02 09:00,2,32.16,32.16,32.01,32.03,3832
20180501|2018-04-02 09:30,2,32.03,32.1,32,32.06,2058
20180501|2018-04-02 10:00,2,32.05,32.16,32.05,32.08,2902
20180501|2018-04-02 10:30,2,32.07,32.09,32.02,32.04,1751
20180501|2018-04-02 11:00,2,32.03,32.08,32,32.06,1850
20180501|2018-04-02 11:30,2,32.05,32.07,31.98,32,1599
20180501|2018-04-02 12:00,2,31.99,32.01,31.9,31.98,2048
20180501|2018-04-02 12:30,2,31.98,32.04,31.96,32.02,1031
20180501|2018-04-02 13:00,2,32.03,32.08,32.01,32.04,2257
20180501|2018-04-02 19:00,3,32.01,32.09,32.01,32.05,398
20180501|2018-04-02 19:30,3,32.05,32.07,32.03,32.04,248
20180501|2018-04-02 20:00,3,32.04,32.11,32.04,32.04,608
20180501|2018-04-02 20:30,3,32.05,32.09,32.04,32.08,93
20180501|2018-04-02 21:00,3,32.09,32.1,32.07,32.08,43
20180501|2018-04-02 21:30,3,32.08,32.15,32.08,32.12,368
20180501|2018-04-02 22:00,3,32.13,32.15,32.12,32.14,201
20180501|2018-04-02 22:30,3,32.13,32.13,32.12,32.12,28
20180501|2018-04-02 23:00,3,32.12,32.12,32.09,32.09,51
20180501|2018-04-02 23:30,3,32.1,32.12,32.1,32.11,32
20180501|2018-04-03 00:00,3,32.12,32.13,32.11,32.11,45
20180501|2018-04-03 00:30,3,32.11,32.14,32.09,32.1,219
20180501|2018-04-03 01:00,3,32.11,32.12,32.1,32.12,255
20180501|2018-04-03 01:30,3,32.13,32.14,32.11,32.14,187
20180501|2018-04-03 02:00,3,32.15,32.15,32.1,32.13,297
20180501|2018-04-03 02:30,3,32.13,32.13,32.1,32.11,153
20180501|2018-04-03 03:00,3,32.11,32.11,31.97,31.98,1160
20180501|2018-04-03 03:30,3,31.98,32.05,31.98,32.05,279
20180501|2018-04-03 04:00,3,32.03,32.04,32,32,174
20180501|2018-04-03 04:30,3,32,32.01,31.98,31.99,194
20180501|2018-04-03 05:00,3,31.98,32,31.96,31.97,350
20180501|2018-04-03 05:30,3,31.96,31.99,31.95,31.99,189
20180501|2018-04-03 06:00,3,31.99,32.04,31.98,32.03,269
20180501|2018-04-03 06:30,3,32.03,32.03,31.98,31.98,175
20180501|2018-04-03 07:00,3,31.97,32.06,31.95,32.03,394
20180501|2018-04-03 07:30,3,32.03,32.03,31.95,32.02,281
20180501|2018-04-03 08:30,3,32.05,32.2,32.01,32.18,5832
20180501|2018-04-03 09:00,3,32.18,32.32,32.11,32.29,4983
20180501|2018-04-03 09:30,3,32.29,32.63,32.26,32.61,12126
20180501|2018-04-03 10:00,3,32.61,32.73,32.38,32.57,7674
20180501|2018-04-03 10:30,3,32.57,32.61,32.54,32.57,2935
20180501|2018-04-03 11:00,3,32.57,32.62,32.47,32.48,3125
20180501|2018-04-03 11:30,3,32.48,32.49,32.39,32.41,3873
20180501|2018-04-03 12:00,3,32.41,32.41,32.3,32.38,3003
20180501|2018-04-03 12:30,3,32.38,32.4,32.29,32.3,3182
20180501|2018-04-03 13:00,3,32.3,32.38,32.25,32.38,4965
20180501|2018-04-03 19:00,4,32.34,32.35,32.27,32.34,578
20180501|2018-04-03 19:30,4,32.34,32.36,32.34,32.36,157
20180501|2018-04-03 20:00,4,32.37,32.4,32.32,32.35,558
20180501|2018-04-03 20:30,4,32.35,32.36,32.34,32.34,86
20180501|2018-04-03 21:00,4,32.36,32.42,32.36,32.4,167
20180501|2018-04-03 21:30,4,32.4,32.43,32.38,32.41,115
20180501|2018-04-03 22:00,4,32.4,32.4,32.35,32.38,92
20180501|2018-04-03 22:30,4,32.38,32.38,32.35,32.35,75
20180501|2018-04-03 23:00,4,32.35,32.35,32.34,32.34,36
20180501|2018-04-03 23:30,4,32.34,32.35,32.34,32.35,31
20180501|2018-04-04 00:00,4,32.35,32.35,32.34,32.34,87
20180501|2018-04-04 00:30,4,32.34,32.35,32.26,32.26,628
20180501|2018-04-04 01:00,4,32.27,32.29,32.26,32.29,187
20180501|2018-04-04 01:30,4,32.29,32.29,32.27,32.28,338
20180501|2018-04-04 02:00,4,32.26,32.32,32.26,32.31,310
20180501|2018-04-04 02:30,4,32.31,32.32,31.62,31.83,8612
20180501|2018-04-04 03:00,4,31.81,31.87,31.73,31.78,2866
20180501|2018-04-04 03:30,4,31.79,31.79,31.37,31.43,6466
20180501|2018-04-04 04:00,4,31.42,31.7,31.42,31.67,1679
20180501|2018-04-04 04:30,4,31.66,31.72,31.61,31.72,777
20180501|2018-04-04 05:00,4,31.71,31.74,31.68,31.74,540
20180501|2018-04-04 05:30,4,31.74,31.75,31.67,31.75,650
20180501|2018-04-04 06:00,4,31.76,31.76,31.63,31.65,664
20180501|2018-04-04 06:30,4,31.65,31.74,31.63,31.72,879
20180501|2018-04-04 07:00,4,31.73,31.77,31.69,31.7,849
20180501|2018-04-04 07:30,4,31.69,31.74,31.65,31.74,477
20180501|2018-04-04 08:30,4,31.8,31.81,31.53,31.74,10431
20180501|2018-04-04 09:00,4,31.74,31.93,31.69,31.72,5316
20180501|2018-04-04 09:30,4,31.72,31.78,31.63,31.66,3930
20180501|2018-04-04 10:00,4,31.65,31.79,31.62,31.74,2563
20180501|2018-04-04 10:30,4,31.74,31.78,31.68,31.7,2892
20180501|2018-04-04 11:00,4,31.7,31.74,31.67,31.69,1685
20180501|2018-04-04 11:30,4,31.69,31.7,31.65,31.67,1811
20180501|2018-04-04 12:00,4,31.67,31.67,31.51,31.58,3313
20180501|2018-04-04 12:30,4,31.58,31.69,31.5,31.68,3339
20180501|2018-04-04 13:00,4,31.69,31.77,31.63,31.75,4363
20180501|2018-04-04 19:00,5,31.78,31.8,31.71,31.74,761
20180501|2018-04-04 19:30,5,31.74,31.77,31.74,31.76,198
20180501|2018-04-04 20:00,5,31.75,31.76,31.7,31.72,356
20180501|2018-04-04 20:30,5,31.73,31.73,31.71,31.72,91
20180501|2018-04-04 21:00,5,31.71,31.73,31.68,31.72,209
20180501|2018-04-04 21:30,5,31.72,31.82,31.72,31.79,410
20180501|2018-04-04 22:00,5,31.79,31.81,31.78,31.79,69
20180501|2018-04-04 22:30,5,31.8,31.8,31.77,31.77,17
20180501|2018-04-04 23:00,5,31.77,31.77,31.76,31.77,47
20180501|2018-04-04 23:30,5,31.77,31.78,31.77,31.78,90
20180501|2018-04-05 00:00,5,31.79,31.79,31.78,31.78,85
20180501|2018-04-05 00:30,5,31.78,31.79,31.78,31.78,46
20180501|2018-04-05 01:00,5,31.77,31.78,31.75,31.75,124
20180501|2018-04-05 01:30,5,31.75,31.75,31.73,31.75,99
20180501|2018-04-05 02:00,5,31.75,31.76,31.73,31.75,340
20180501|2018-04-05 02:30,5,31.75,31.79,31.75,31.78,138
20180501|2018-04-05 03:00,5,31.78,31.78,31.74,31.76,194
20180501|2018-04-05 03:30,5,31.76,31.79,31.75,31.79,103
20180501|2018-04-05 04:00,5,31.78,31.78,31.74,31.77,87
20180501|2018-04-05 04:30,5,31.78,31.81,31.77,31.8,184
20180501|2018-04-05 05:00,5,31.8,31.81,31.78,31.78,161
20180501|2018-04-05 05:30,5,31.78,31.79,31.78,31.78,83
20180501|2018-04-05 06:00,5,31.78,31.78,31.73,31.77,556
20180501|2018-04-05 06:30,5,31.77,31.78,31.76,31.76,334
20180501|2018-04-05 07:00,5,31.76,31.78,31.7,31.7,581
20180501|2018-04-05 07:30,5,31.7,31.71,31.6,31.61,656
20180501|2018-04-05 08:30,5,31.7,31.7,31.52,31.62,5338
20180501|2018-04-05 09:00,5,31.62,31.77,31.62,31.67,2178
20180501|2018-04-05 09:30,5,31.68,31.68,31.59,31.62,1504
20180501|2018-04-05 10:00,5,31.62,31.68,31.58,31.65,1614
20180501|2018-04-05 10:30,5,31.64,31.65,31.57,31.65,1587
20180501|2018-04-05 11:00,5,31.64,31.75,31.64,31.67,2198
20180501|2018-04-05 11:30,5,31.67,31.73,31.66,31.67,977
20180501|2018-04-05 12:00,5,31.68,31.74,31.66,31.69,1141
20180501|2018-04-05 12:30,5,31.69,31.76,31.65,31.75,1722
20180501|2018-04-05 13:00,5,31.75,31.8,31.69,31.74,3571
20180501|2018-04-05 19:00,6,31.63,31.68,31.51,31.54,2000
20180501|2018-04-05 19:30,6,31.55,31.6,31.54,31.57,438
20180501|2018-04-05 20:00,6,31.57,31.59,31.46,31.58,868
20180501|2018-04-05 20:30,6,31.58,31.69,31.58,31.65,608
20180501|2018-04-05 21:00,6,31.65,31.66,31.6,31.63,422
20180501|2018-04-05 21:30,6,31.63,31.75,31.63,31.67,467
20180501|2018-04-05 22:00,6,31.67,31.67,31.65,31.65,29
20180501|2018-04-05 22:30,6,31.64,31.64,31.6,31.6,178
20180501|2018-04-05 23:00,6,31.61,31.62,31.6,31.61,38
20180501|2018-04-05 23:30,6,31.61,31.63,31.6,31.61,79
20180501|2018-04-06 00:00,6,31.61,31.62,31.6,31.6,60
20180501|2018-04-06 00:30,6,31.6,31.61,31.58,31.58,63
20180501|2018-04-06 01:00,6,31.59,31.59,31.58,31.58,40
20180501|2018-04-06 01:30,6,31.58,31.61,31.58,31.59,61
20180501|2018-04-06 02:00,6,31.6,31.67,31.59,31.66,120
20180501|2018-04-06 02:30,6,31.65,31.72,31.65,31.7,271
20180501|2018-04-06 03:00,6,31.71,31.75,31.67,31.74,308
20180501|2018-04-06 03:30,6,31.74,31.77,31.7,31.72,227
20180501|2018-04-06 04:00,6,31.73,31.73,31.67,31.68,261
20180501|2018-04-06 04:30,6,31.68,31.71,31.68,31.69,107
20180501|2018-04-06 05:00,6,31.7,31.71,31.7,31.71,73
20180501|2018-04-06 05:30,6,31.71,31.72,31.67,31.67,238
20180501|2018-04-06 06:00,6,31.68,31.68,31.65,31.65,340
20180501|2018-04-06 06:30,6,31.65,31.66,31.59,31.6,583
20180501|2018-04-06 07:00,6,31.61,31.65,31.57,31.61,416
20180501|2018-04-06 07:30,6,31.59,31.77,31.58,31.66,624
20180501|2018-04-06 08:30,6,31.71,31.72,31.53,31.53,4795
20180501|2018-04-06 09:00,6,31.53,31.6,31.52,31.52,2023
20180501|2018-04-06 09:30,6,31.52,31.56,31.47,31.52,2219
20180501|2018-04-06 10:00,6,31.52,31.55,31.49,31.51,1803
20180501|2018-04-06 10:30,6,31.52,31.54,31.49,31.52,1034
20180501|2018-04-06 11:00,6,31.52,31.53,31.48,31.52,1009
20180501|2018-04-06 11:30,6,31.52,31.55,31.51,31.53,1328
20180501|2018-04-06 12:00,6,31.53,31.55,31.5,31.52,1088
20180501|2018-04-06 12:30,6,31.52,31.56,31.52,31.54,1343
20180501|2018-04-06 13:00,6,31.54,31.6,31.5,31.57,3461
20180501|2018-04-08 19:00,9,31.53,31.67,31.5,31.6,2515
20180501|2018-04-08 19:30,9,31.59,31.75,31.52,31.75,1670
20180501|2018-04-08 20:00,9,31.74,31.75,31.52,31.57,2113
20180501|2018-04-08 20:30,9,31.57,31.62,31.54,31.58,525
20180501|2018-04-08 21:00,9,31.59,31.63,31.57,31.63,321
20180501|2018-04-08 21:30,9,31.63,31.7,31.59,31.69,760
20180501|2018-04-08 22:00,9,31.69,31.71,31.67,31.69,552
20180501|2018-04-08 22:30,9,31.68,31.69,31.65,31.66,93
20180501|2018-04-08 23:00,9,31.65,31.66,31.64,31.66,24
20180501|2018-04-08 23:30,9,31.65,31.65,31.63,31.63,119
20180501|2018-04-09 00:00,9,31.63,31.64,31.63,31.63,55
20180501|2018-04-09 00:30,9,31.64,31.64,31.6,31.62,339
20180501|2018-04-09 01:00,9,31.63,31.63,31.55,31.59,483
20180501|2018-04-09 01:30,9,31.59,31.61,31.53,31.54,716
20180501|2018-04-09 02:00,9,31.54,31.57,31.52,31.53,244
20180501|2018-04-09 02:30,9,31.53,31.56,31.53,31.55,203
20180501|2018-04-09 03:00,9,31.55,31.56,31.54,31.55,187
20180501|2018-04-09 03:30,9,31.56,31.56,31.49,31.5,379
20180501|2018-04-09 04:00,9,31.5,31.52,31.5,31.5,126
20180501|2018-04-09 04:30,9,31.51,31.51,31.49,31.49,58
20180501|2018-04-09 05:00,9,31.49,31.51,31.48,31.49,149
20180501|2018-04-09 05:30,9,31.49,31.5,31.48,31.48,133
20180501|2018-04-09 06:00,9,31.49,31.51,31.48,31.51,150
20180501|2018-04-09 06:30,9,31.52,31.55,31.5,31.54,266
20180501|2018-04-09 07:00,9,31.54,31.55,31.51,31.51,517
20180501|2018-04-09 07:30,9,31.51,31.54,31.51,31.52,107
20180501|2018-04-09 08:30,9,31.54,31.55,31.43,31.46,4906
20180501|2018-04-09 09:00,9,31.46,31.56,31.45,31.54,1952
20180501|2018-04-09 09:30,9,31.54,31.56,31.29,31.32,5923
20180501|2018-04-09 10:00,9,31.31,31.51,31.31,31.5,2466
20180501|2018-04-09 10:30,9,31.5,31.54,31.46,31.48,1673
20180501|2018-04-09 11:00,9,31.48,31.58,31.48,31.51,1434
20180501|2018-04-09 11:30,9,31.5,31.53,31.47,31.48,1649
20180501|2018-04-09 12:00,9,31.49,31.5,31.45,31.48,1190
20180501|2018-04-09 12:30,9,31.48,31.51,31.47,31.49,1494
20180501|2018-04-09 13:00,9,31.49,31.56,31.49,31.55,3823
20180501|2018-04-09 19:00,10,31.49,31.52,31.47,31.49,468
20180501|2018-04-09 19:30,10,31.48,31.48,31.45,31.46,140
20180501|2018-04-09 20:00,10,31.47,31.54,31.46,31.54,661
20180501|2018-04-09 20:30,10,31.54,31.56,31.53,31.55,139
20180501|2018-04-09 21:00,10,31.55,31.58,31.53,31.55,194
20180501|2018-04-09 21:30,10,31.56,31.58,31.5,31.56,537
20180501|2018-04-09 22:00,10,31.56,31.58,31.54,31.55,314
20180501|2018-04-09 22:30,10,31.56,31.58,31.55,31.55,219
20180501|2018-04-09 23:00,10,31.55,31.55,31.52,31.53,139
20180501|2018-04-09 23:30,10,31.53,31.53,31.47,31.47,271
20180501|2018-04-10 00:00,10,31.46,31.47,31.44,31.46,347
20180501|2018-04-10 00:30,10,31.46,31.48,31.45,31.47,204
20180501|2018-04-10 01:00,10,31.48,31.49,31.46,31.47,158
20180501|2018-04-10 01:30,10,31.47,31.51,31.47,31.49,284
20180501|2018-04-10 02:00,10,31.49,31.52,31.48,31.51,319
20180501|2018-04-10 02:30,10,31.5,31.53,31.5,31.51,120
20180501|2018-04-10 03:00,10,31.51,31.53,31.5,31.51,183
20180501|2018-04-10 03:30,10,31.51,31.55,31.51,31.53,142
20180501|2018-04-10 04:00,10,31.54,31.54,31.5,31.51,308
20180501|2018-04-10 04:30,10,31.52,31.52,31.49,31.51,201
20180501|2018-04-10 05:00,10,31.5,31.51,31.49,31.49,97
20180501|2018-04-10 05:30,10,31.49,31.52,31.49,31.49,75
20180501|2018-04-10 06:00,10,31.5,31.52,31.49,31.52,137
20180501|2018-04-10 06:30,10,31.51,31.52,31.49,31.5,82
20180501|2018-04-10 07:00,10,31.5,31.54,31.5,31.53,213
20180501|2018-04-10 07:30,10,31.53,31.55,31.52,31.53,273
20180501|2018-04-10 08:30,10,31.61,31.89,31.58,31.76,9957
20180501|2018-04-10 09:00,10,31.77,31.82,31.7,31.72,3068
20180501|2018-04-10 09:30,10,31.73,31.81,31.72,31.74,2456
20180501|2018-04-10 10:00,10,31.74,31.83,31.72,31.81,2845
20180501|2018-04-10 10:30,10,31.81,31.89,31.61,31.73,3792
20180501|2018-04-10 11:00,10,31.74,31.85,31.59,31.66,3480
20180501|2018-04-10 11:30,10,31.66,31.88,31.61,31.74,3647
20180501|2018-04-10 12:00,10,31.74,31.76,31.66,31.67,1301
20180501|2018-04-10 12:30,10,31.67,31.83,31.66,31.77,1949
20180501|2018-04-10 13:00,10,31.78,31.88,31.69,31.82,4026
20180501|2018-04-10 19:00,11,31.85,31.86,31.79,31.85,329
20180501|2018-04-10 19:30,11,31.86,31.92,31.85,31.87,531
20180501|2018-04-10 20:00,11,31.87,31.87,31.77,31.8,844
20180501|2018-04-10 20:30,11,31.8,31.8,31.76,31.77,161
20180501|2018-04-10 21:00,11,31.77,31.79,31.77,31.78,54
20180501|2018-04-10 21:30,11,31.78,31.82,31.76,31.79,420
20180501|2018-04-10 22:00,11,31.79,31.81,31.77,31.78,104
20180501|2018-04-10 22:30,11,31.78,31.78,31.75,31.76,59
20180501|2018-04-10 23:00,11,31.76,31.77,31.73,31.74,124
20180501|2018-04-10 23:30,11,31.73,31.73,31.73,31.73,19
20180501|2018-04-11 00:00,11,31.73,31.73,31.72,31.72,209
20180501|2018-04-11 00:30,11,31.72,31.74,31.71,31.73,233
20180501|2018-04-11 01:00,11,31.72,31.74,31.72,31.73,141
20180501|2018-04-11 01:30,11,31.73,31.75,31.7,31.73,559
20180501|2018-04-11 02:00,11,31.73,31.73,31.65,31.71,572
20180501|2018-04-11 02:30,11,31.7,31.72,31.69,31.72,257
20180501|2018-04-11 03:00,11,31.72,31.72,31.69,31.7,105
20180501|2018-04-11 03:30,11,31.71,31.71,31.67,31.67,153
20180501|2018-04-11 04:00,11,31.67,31.7,31.67,31.7,239
20180501|2018-04-11 04:30,11,31.69,31.74,31.69,31.72,120
20180501|2018-04-11 05:00,11,31.72,31.76,31.72,31.74,191
20180501|2018-04-11 05:30,11,31.74,31.74,31.73,31.73,86
20180501|2018-04-11 06:00,11,31.74,31.75,31.73,31.75,123
20180501|2018-04-11 06:30,11,31.75,31.77,31.75,31.76,188
20180501|2018-04-11 07:00,11,31.76,31.77,31.75,31.76,279
20180501|2018-04-11 07:30,11,31.76,31.78,31.75,31.75,175
20180501|2018-04-11 08:30,11,31.8,31.84,31.74,31.8,4182
20180501|2018-04-11 09:00,11,31.81,31.89,31.74,31.75,2208
20180501|2018-04-11 09:30,11,31.75,31.79,31.65,31.71,4252
20180501|2018-04-11 10:00,11,31.71,31.73,31.66,31.73,2610
20180501|2018-04-11 10:30,11,31.73,31.73,31.48,31.49,5978
20180501|2018-04-11 11:00,11,31.48,31.55,31.44,31.52,3978
20180501|2018-04-11 11:30,11,31.53,31.6,31.52,31.55,1566
20180501|2018-04-11 12:00,11,31.55,31.57,31.5,31.53,938
20180501|2018-04-11 12:30,11,31.53,31.56,31.51,31.55,1794
20180501|2018-04-11 13:00,11,31.55,31.56,31.47,31.53,3191
20180501|2018-04-11 19:00,12,31.53,31.58,31.48,31.51,433
20180501|2018-04-11 19:30,12,31.52,31.53,31.5,31.51,91
20180501|2018-04-11 20:00,12,31.52,31.57,31.51,31.54,346
20180501|2018-04-11 20:30,12,31.55,31.55,31.48,31.48,455
20180501|2018-04-11 21:00,12,31.48,31.53,31.46,31.52,166
20180501|2018-04-11 21:30,12,31.52,31.56,31.52,31.55,257
20180501|2018-04-11 22:00,12,31.55,31.57,31.54,31.54,103
20180501|2018-04-11 22:30,12,31.54,31.56,31.54,31.56,31
20180501|2018-04-11 23:00,12,31.56,31.58,31.55,31.55,74
20180501|2018-04-11 23:30,12,31.54,31.54,31.53,31.53,39
20180501|2018-04-12 00:00,12,31.54,31.54,31.53,31.54,6
20180501|2018-04-12 00:30,12,31.54,31.56,31.51,31.55,122
20180501|2018-04-12 01:00,12,31.56,31.56,31.53,31.54,117
20180501|2018-04-12 01:30,12,31.54,31.56,31.5,31.51,216
20180501|2018-04-12 02:00,12,31.52,31.52,31.47,31.48,236
20180501|2018-04-12 02:30,12,31.48,31.49,31.47,31.48,34
20180501|2018-04-12 03:00,12,31.48,31.52,31.47,31.51,100
20180501|2018-04-12 03:30,12,31.52,31.55,31.49,31.5,780
20180501|2018-04-12 04:00,12,31.49,31.54,31.49,31.54,170
20180501|2018-04-12 04:30,12,31.53,31.55,31.51,31.54,93
20180501|2018-04-12 05:00,12,31.53,31.57,31.52,31.52,233
20180501|2018-04-12 05:30,12,31.52,31.53,31.51,31.52,72
20180501|2018-04-12 06:00,12,31.52,31.52,31.47,31.52,235
20180501|2018-04-12 06:30,12,31.52,31.53,31.51,31.52,80
20180501|2018-04-12 07:00,12,31.52,31.53,31.5,31.5,146
20180501|2018-04-12 07:30,12,31.51,31.53,31.5,31.52,168
20180501|2018-04-12 08:30,12,31.51,31.61,31.4,31.56,4176
20180501|2018-04-12 09:00,12,31.56,31.58,31.53,31.57,1060
20180501|2018-04-12 09:30,12,31.57,31.67,31.55,31.56,2651
20180501|2018-04-12 10:00,12,31.55,31.6,31.55,31.59,927
20180501|2018-04-12 10:30,12,31.59,31.68,31.58,31.67,1854
20180501|2018-04-12 11:00,12,31.67,31.73,31.64,31.68,2320
20180501|2018-04-12 11:30,12,31.69,31.73,31.63,31.65,1285
20180501|2018-04-12 12:00,12,31.65,31.72,31.61,31.67,1440
20180501|2018-04-12 12:30,12,31.67,31.69,31.63,31.64,734
20180501|2018-04-12 13:00,12,31.65,31.68,31.61,31.66,1651
20180501|2018-04-12 19:00,13,31.68,31.68,31.63,31.68,473
20180501|2018-04-12 19:30,13,31.68,31.69,31.65,31.66,167
20180501|2018-04-12 20:00,13,31.65,31.69,31.63,31.69,384
20180501|2018-04-12 20:30,13,31.69,31.7,31.63,31.64,369
20180501|2018-04-12 21:00,13,31.64,31.67,31.62,31.65,176
20180501|2018-04-12 21:30,13,31.65,31.7,31.64,31.69,107
20180501|2018-04-12 22:00,13,31.69,31.72,31.67,31.67,214
20180501|2018-04-12 22:30,13,31.68,31.69,31.68,31.69,59
20180501|2018-04-12 23:00,13,31.68,31.68,31.67,31.67,3
20180501|2018-04-12 23:30,13,31.68,31.68,31.67,31.67,25
20180501|2018-04-13 00:00,13,31.68,31.69,31.67,31.68,50
20180501|2018-04-13 00:30,13,31.69,31.7,31.68,31.7,65
20180501|2018-04-13 01:00,13,31.69,31.74,31.69,31.74,267
20180501|2018-04-13 01:30,13,31.74,31.75,31.7,31.71,199
20180501|2018-04-13 02:00,13,31.71,31.76,31.67,31.68,373
20180501|2018-04-13 02:30,13,31.68,31.7,31.68,31.7,120
20180501|2018-04-13 03:00,13,31.69,31.69,31.66,31.66,110
20180501|2018-04-13 03:30,13,31.67,31.67,31.59,31.65,487
20180501|2018-04-13 04:00,13,31.65,31.65,31.62,31.64,54
20180501|2018-04-13 04:30,13,31.65,31.7,31.65,31.69,178
20180501|2018-04-13 05:00,13,31.69,31.76,31.65,31.72,645
20180501|2018-04-13 05:30,13,31.72,31.74,31.72,31.72,70
20180501|2018-04-13 06:00,13,31.71,31.73,31.69,31.71,67
20180501|2018-04-13 06:30,13,31.72,31.75,31.71,31.73,114
20180501|2018-04-13 07:00,13,31.73,31.74,31.69,31.7,285
20180501|2018-04-13 07:30,13,31.7,31.71,31.68,31.68,169
20180501|2018-04-13 08:30,13,31.68,31.76,31.64,31.76,3089
20180501|2018-04-13 09:00,13,31.76,31.81,31.66,31.71,2340
20180501|2018-04-13 09:30,13,31.72,31.74,31.69,31.7,1371
20180501|2018-04-13 10:00,13,31.7,31.71,31.63,31.66,872
20180501|2018-04-13 10:30,13,31.65,31.65,31.58,31.59,1664
20180501|2018-04-13 11:00,13,31.58,31.66,31.58,31.65,1852
20180501|2018-04-13 11:30,13,31.64,31.64,31.54,31.57,1204
20180501|2018-04-13 12:00,13,31.57,31.59,31.52,31.56,1094
20180501|2018-04-13 12:30,13,31.56,31.56,31.5,31.52,1218
20180501|2018-04-13 13:00,13,31.51,31.51,31.44,31.45,3289
20180501|2018-04-15 19:00,16,31.48,31.56,31.48,31.54,642
20180501|2018-04-15 19:30,16,31.55,31.56,31.53,31.53,187
20180501|2018-04-15 20:00,16,31.54,31.58,31.52,31.55,346
20180501|2018-04-15 20:30,16,31.54,31.55,31.5,31.51,119
20180501|2018-04-15 21:00,16,31.51,31.51,31.49,31.49,59
20180501|2018-04-15 21:30,16,31.49,31.52,31.47,31.47,215
20180501|2018-04-15 22:00,16,31.47,31.49,31.44,31.47,172
20180501|2018-04-15 22:30,16,31.46,31.47,31.45,31.46,72
20180501|2018-04-15 23:00,16,31.47,31.51,31.47,31.51,119
20180501|2018-04-15 23:30,16,31.51,31.53,31.49,31.49,121
20180501|2018-04-16 00:00,16,31.49,31.49,31.47,31.48,34
20180501|2018-04-16 00:30,16,31.48,31.49,31.47,31.47,105
20180501|2018-04-16 01:00,16,31.47,31.48,31.47,31.47,63
20180501|2018-04-16 01:30,16,31.48,31.5,31.44,31.45,514
20180501|2018-04-16 02:00,16,31.46,31.46,31.44,31.44,139
20180501|2018-04-16 02:30,16,31.45,31.46,31.43,31.46,299
20180501|2018-04-16 03:00,16,31.45,31.46,31.38,31.39,426
20180501|2018-04-16 03:30,16,31.39,31.4,31.36,31.37,230
20180501|2018-04-16 04:00,16,31.36,31.37,31.35,31.36,299
20180501|2018-04-16 04:30,16,31.36,31.36,31.32,31.32,546
20180501|2018-04-16 05:00,16,31.33,31.33,31.28,31.3,894
20180501|2018-04-16 05:30,16,31.3,31.33,31.3,31.33,328
20180501|2018-04-16 06:00,16,31.33,31.37,31.31,31.35,204
20180501|2018-04-16 06:30,16,31.35,31.37,31.33,31.36,402
20180501|2018-04-16 07:00,16,31.35,31.39,31.34,31.39,550
20180501|2018-04-16 07:30,16,31.38,31.39,31.36,31.36,283
20180501|2018-04-16 08:30,16,31.37,31.39,31.16,31.25,5664
20180501|2018-04-16 09:00,16,31.24,31.33,31.24,31.27,1911
20180501|2018-04-16 09:30,16,31.28,31.28,31.2,31.2,1705
20180501|2018-04-16 10:00,16,31.21,31.22,31.18,31.2,1591
20180501|2018-04-16 10:30,16,31.2,31.27,31.17,31.27,1864
20180501|2018-04-16 11:00,16,31.27,31.44,31.26,31.32,5319
20180501|2018-04-16 11:30,16,31.32,31.33,31.28,31.28,898
20180501|2018-04-16 12:00,16,31.27,31.31,31.2,31.22,1486
20180501|2018-04-16 12:30,16,31.22,31.23,31.16,31.18,1531
20180501|2018-04-16 13:00,16,31.18,31.28,31.14,31.27,1960
20180501|2018-04-16 19:00,17,31.27,31.32,31.22,31.26,318
20180501|2018-04-16 19:30,17,31.26,31.26,31.23,31.24,38
20180501|2018-04-16 20:00,17,31.23,31.24,31.21,31.23,240
20180501|2018-04-16 20:30,17,31.23,31.27,31.23,31.24,207
20180501|2018-04-16 21:00,17,31.24,31.26,31.24,31.24,31
20180501|2018-04-16 21:30,17,31.26,31.26,31.21,31.23,98
20180501|2018-04-16 22:00,17,31.23,31.23,31.19,31.21,126
20180501|2018-04-16 22:30,17,31.22,31.22,31.2,31.2,27
20180501|2018-04-16 23:00,17,31.21,31.24,31.2,31.24,57
20180501|2018-04-16 23:30,17,31.24,31.27,31.22,31.27,94
20180501|2018-04-17 00:00,17,31.26,31.27,31.25,31.25,54
20180501|2018-04-17 00:30,17,31.25,31.27,31.23,31.25,116
20180501|2018-04-17 01:00,17,31.25,31.25,31.23,31.24,39
20180501|2018-04-17 01:30,17,31.24,31.36,31.24,31.33,433
20180501|2018-04-17 02:00,17,31.32,31.32,31.28,31.28,193
20180501|2018-04-17 02:30,17,31.27,31.27,31.24,31.25,154
20180501|2018-04-17 03:00,17,31.25,31.27,31.24,31.27,176
20180501|2018-04-17 03:30,17,31.27,31.34,31.27,31.29,547
20180501|2018-04-17 04:00,17,31.29,31.33,31.28,31.31,150
20180501|2018-04-17 04:30,17,31.31,31.41,31.3,31.34,868
20180501|2018-04-17 05:00,17,31.35,31.39,31.33,31.33,329
20180501|2018-04-17 05:30,17,31.34,31.35,31.33,31.33,67
20180501|2018-04-17 06:00,17,31.34,31.4,31.33,31.38,313
20180501|2018-04-17 06:30,17,31.38,31.39,31.32,31.33,76
20180501|2018-04-17 07:00,17,31.33,31.33,31.3,31.31,139
20180501|2018-04-17 07:30,17,31.32,31.32,31.27,31.27,355
20180501|2018-04-17 08:30,17,31.27,31.4,31.25,31.39,2742
20180501|2018-04-17 09:00,17,31.38,31.38,31.3,31.3,1782
20180501|2018-04-17 09:30,17,31.3,31.34,31.25,31.32,1787
20180501|2018-04-17 10:00,17,31.32,31.35,31.24,31.28,1721
20180501|2018-04-17 10:30,17,31.28,31.3,31.21,31.22,1006
20180501|2018-04-17 11:00,17,31.21,31.26,31.2,31.22,1282
20180501|2018-04-17 11:30,17,31.21,31.23,31.18,31.21,1552
20180501|2018-04-17 12:00,17,31.19,31.22,31.17,31.2,875
20180501|2018-04-17 12:30,17,31.2,31.22,31.17,31.19,1086
20180501|2018-04-17 13:00,17,31.19,31.22,31.16,31.19,2338
20180501|2018-04-17 19:00,18,31.25,31.3,31.25,31.28,567
20180501|2018-04-17 19:30,18,31.28,31.32,31.28,31.3,304
20180501|2018-04-17 20:00,18,31.3,31.3,31.18,31.2,453
20180501|2018-04-17 20:30,18,31.19,31.19,31.16,31.19,242
20180501|2018-04-17 21:00,18,31.19,31.2,31.17,31.19,176
20180501|2018-04-17 21:30,18,31.19,31.22,31.17,31.19,176
20180501|2018-04-17 22:00,18,31.2,31.21,31.18,31.18,156
20180501|2018-04-17 22:30,18,31.19,31.21,31.19,31.21,28
20180501|2018-04-17 23:00,18,31.21,31.21,31.2,31.2,5
20180501|2018-04-17 23:30,18,31.21,31.23,31.21,31.23,36
20180501|2018-04-18 00:00,18,31.23,31.24,31.23,31.24,15
20180501|2018-04-18 00:30,18,31.24,31.26,31.18,31.26,306
20180501|2018-04-18 01:00,18,31.25,31.26,31.24,31.24,64
20180501|2018-04-18 01:30,18,31.25,31.28,31.22,31.22,195
20180501|2018-04-18 02:00,18,31.24,31.27,31.23,31.26,84
20180501|2018-04-18 02:30,18,31.25,31.27,31.22,31.23,167
20180501|2018-04-18 03:00,18,31.23,31.23,31.2,31.21,94
20180501|2018-04-18 03:30,18,31.21,31.23,31.2,31.22,87
20180501|2018-04-18 04:00,18,31.24,31.26,31.23,31.25,36
20180501|2018-04-18 04:30,18,31.24,31.27,31.23,31.26,100
20180501|2018-04-18 05:00,18,31.27,31.27,31.24,31.27,75
20180501|2018-04-18 05:30,18,31.27,31.32,31.26,31.32,164
20180501|2018-04-18 06:00,18,31.32,31.33,31.28,31.3,158
20180501|2018-04-18 06:30,18,31.3,31.31,31.29,31.3,163
20180501|2018-04-18 07:00,18,31.31,31.39,31.31,31.38,387
20180501|2018-04-18 07:30,18,31.37,31.38,31.31,31.34,394
20180501|2018-04-18 08:30,18,31.34,31.39,31.25,31.28,2858
20180501|2018-04-18 09:00,18,31.28,31.28,31.2,31.22,1440
20180501|2018-04-18 09:30,18,31.22,31.31,31.22,31.29,1312
20180501|2018-04-18 10:00,18,31.28,31.32,31.24,31.32,1262
20180501|2018-04-18 10:30,18,31.32,31.36,31.27,31.31,1846
20180501|2018-04-18 11:00,18,31.3,31.33,31.24,31.33,1106
20180501|2018-04-18 11:30,18,31.33,31.34,31.29,31.33,1005
20180501|2018-04-18 12:00,18,31.33,31.39,31.32,31.38,1289
20180501|2018-04-18 12:30,18,31.38,31.39,31.36,31.37,777
20180501|2018-04-18 13:00,18,31.36,31.43,31.3,31.35,2247
20180501|2018-04-18 19:00,19,31.41,31.47,31.4,31.41,726
20180501|2018-04-18 19:30,19,31.41,31.41,31.39,31.39,36
20180501|2018-04-18 20:00,19,31.39,31.4,31.36,31.37,108
20180501|2018-04-18 20:30,19,31.38,31.38,31.36,31.36,34
20180501|2018-04-18 21:00,19,31.36,31.37,31.35,31.37,77
20180501|2018-04-18 21:30,19,31.37,31.4,31.36,31.39,63
20180501|2018-04-18 22:00,19,31.39,31.39,31.35,31.37,43
20180501|2018-04-18 22:30,19,31.38,31.39,31.37,31.37,49
20180501|2018-04-18 23:00,19,31.38,31.38,31.38,31.38,3
20180501|2018-04-18 23:30,19,31.39,31.41,31.39,31.4,35
20180501|2018-04-19 00:00,19,31.4,31.41,31.4,31.4,17
20180501|2018-04-19 00:30,19,31.4,31.4,31.39,31.4,74
20180501|2018-04-19 01:00,19,31.41,31.41,31.4,31.4,73
20180501|2018-04-19 01:30,19,31.41,31.41,31.38,31.4,59
20180501|2018-04-19 02:00,19,31.4,31.53,31.4,31.53,345
20180501|2018-04-19 02:30,19,31.52,31.55,31.49,31.49,360
20180501|2018-04-19 03:00,19,31.49,31.5,31.47,31.48,83
20180501|2018-04-19 03:30,19,31.49,31.5,31.49,31.5,90
20180501|2018-04-19 04:00,19,31.5,31.5,31.44,31.44,70
20180501|2018-04-19 04:30,19,31.44,31.51,31.44,31.5,198
20180501|2018-04-19 05:00,19,31.49,31.5,31.48,31.49,241
20180501|2018-04-19 05:30,19,31.49,31.49,31.49,31.49,72
20180501|2018-04-19 06:00,19,31.49,31.5,31.49,31.49,51
20180501|2018-04-19 06:30,19,31.49,31.52,31.49,31.49,94
20180501|2018-04-19 07:00,19,31.49,31.56,31.49,31.52,479
20180501|2018-04-19 07:30,19,31.53,31.57,31.53,31.53,240
20180501|2018-04-19 08:30,19,31.5,31.52,31.33,31.49,1706
20180501|2018-04-19 09:00,19,31.5,31.52,31.39,31.46,1019
20180501|2018-04-19 09:30,19,31.46,31.53,31.39,31.51,922
20180501|2018-04-19 10:00,19,31.51,31.51,31.4,31.44,919
20180501|2018-04-19 10:30,19,31.44,31.46,31.39,31.41,679
20180501|2018-04-19 11:00,19,31.41,31.42,31.34,31.34,1100
20180501|2018-04-19 11:30,19,31.34,31.44,31.34,31.43,626
20180501|2018-04-19 12:00,19,31.42,31.42,31.35,31.4,257
20180501|2018-04-19 12:30,19,31.38,31.39,31.35,31.39,806
20180501|2018-04-19 13:00,19,31.39,31.43,31.36,31.4,1308
20180501|2018-04-19 19:00,20,31.42,31.47,31.42,31.43,116
20180501|2018-04-19 19:30,20,31.44,31.45,31.43,31.44,61
20180501|2018-04-19 20:00,20,31.44,31.44,31.37,31.39,132
20180501|2018-04-19 20:30,20,31.39,31.44,31.37,31.44,65
20180501|2018-04-19 21:00,20,31.45,31.47,31.44,31.46,47
20180501|2018-04-19 21:30,20,31.46,31.47,31.4,31.41,64
20180501|2018-04-19 22:00,20,31.42,31.42,31.39,31.39,44
20180501|2018-04-19 22:30,20,31.38,31.41,31.38,31.4,10
20180501|2018-04-19 23:00,20,31.4,31.4,31.39,31.39,5
20180501|2018-04-19 23:30,20,31.39,31.39,31.39,31.39,1
20180501|2018-04-20 00:00,20,31.38,31.38,31.36,31.38,63
20180501|2018-04-20 00:30,20,31.37,31.37,31.33,31.35,274
20180501|2018-04-20 01:00,20,31.34,31.35,31.32,31.35,62
20180501|2018-04-20 01:30,20,31.34,31.34,31.32,31.34,33
20180501|2018-04-20 02:00,20,31.34,31.35,31.31,31.32,64
20180501|2018-04-20 02:30,20,31.33,31.35,31.31,31.35,27
20180501|2018-04-20 03:00,20,31.35,31.37,31.35,31.37,25
20180501|2018-04-20 03:30,20,31.38,31.38,31.34,31.34,35
20180501|2018-04-20 04:00,20,31.34,31.37,31.34,31.36,32
20180501|2018-04-20 04:30,20,31.36,31.45,31.36,31.41,293
20180501|2018-04-20 05:00,20,31.41,31.42,31.4,31.42,39
20180501|2018-04-20 05:30,20,31.41,31.44,31.4,31.42,31
20180501|2018-04-20 06:00,20,31.42,31.42,31.4,31.41,70
20180501|2018-04-20 06:30,20,31.42,31.48,31.42,31.46,80
20180501|2018-04-20 07:00,20,31.46,31.48,31.45,31.47,87
20180501|2018-04-20 07:30,20,31.46,31.46,31.43,31.46,102
20180501|2018-04-20 08:30,20,31.4,31.45,31.25,31.27,1821
20180501|2018-04-20 09:00,20,31.27,31.34,31.25,31.3,957
20180501|2018-04-20 09:30,20,31.3,31.48,31.27,31.47,1418
20180501|2018-04-20 10:00,20,31.47,31.49,31.4,31.41,923
20180501|2018-04-20 10:30,20,31.41,31.42,31.28,31.36,1286
20180501|2018-04-20 11:00,20,31.36,31.37,31.3,31.33,1319
20180501|2018-04-20 11:30,20,31.34,31.43,31.34,31.39,958
20180501|2018-04-20 12:00,20,31.39,31.39,31.33,31.35,227
20180501|2018-04-20 12:30,20,31.36,31.41,31.31,31.32,737
20180501|2018-04-20 13:00,20,31.32,31.37,31.27,31.29,2200
20180501|2018-04-22 19:00,23,31.26,31.3,31.2,31.29,259
20180501|2018-04-22 19:30,23,31.29,31.3,31.27,31.3,243
20180501|2018-04-22 20:00,23,31.31,31.36,31.29,31.35,135
20180501|2018-04-22 20:30,23,31.35,31.37,31.34,31.36,19
20180501|2018-04-22 21:00,23,31.36,31.36,31.36,31.36,1
20180501|2018-04-22 21:30,23,31.35,31.38,31.35,31.35,39
20180501|2018-04-22 22:00,23,31.35,31.35,31.32,31.32,86
20180501|2018-04-22 22:30,23,31.33,31.33,31.3,31.31,131
20180501|2018-04-22 23:00,23,31.31,31.31,31.3,31.31,10
20180501|2018-04-22 23:30,23,31.3,31.32,31.28,31.32,145
20180501|2018-04-23 00:00,23,31.33,31.33,31.32,31.32,13
20180501|2018-04-23 00:30,23,31.32,31.36,31.32,31.33,64
20180501|2018-04-23 01:00,23,31.33,31.38,31.32,31.35,176
20180501|2018-04-23 01:30,23,31.36,31.36,31.34,31.34,26
20180501|2018-04-23 02:00,23,31.35,31.4,31.35,31.37,64
20180501|2018-04-23 02:30,23,31.38,31.4,31.37,31.4,26
20180501|2018-04-23 03:00,23,31.38,31.38,31.37,31.37,9
20180501|2018-04-23 03:30,23,31.37,31.37,31.33,31.34,68
20180501|2018-04-23 04:00,23,31.34,31.36,31.32,31.36,41
20180501|2018-04-23 04:30,23,31.36,31.37,31.35,31.36,50
20180501|2018-04-23 05:00,23,31.36,31.36,31.35,31.35,15
20180501|2018-04-23 05:30,23,31.35,31.35,31.35,31.35,43
20180501|2018-04-23 06:00,23,31.36,31.37,31.36,31.36,7
20180501|2018-04-23 06:30,23,31.37,31.37,31.33,31.34,50
20180501|2018-04-23 07:00,23,31.35,31.35,31.31,31.32,108
20180501|2018-04-23 07:30,23,31.31,31.31,31.3,31.31,44
20180501|2018-04-23 08:30,23,31.31,31.31,31.1,31.12,2096
20180501|2018-04-23 09:00,23,31.12,31.12,31.01,31.03,1551
20180501|2018-04-23 09:30,23,31.02,31.03,30.89,30.9,3151
20180501|2018-04-23 10:00,23,30.91,30.96,30.89,30.94,1781
20180501|2018-04-23 10:30,23,30.93,31.04,30.92,31.03,1203
20180501|2018-04-23 11:00,23,31.02,31.08,30.98,31.02,459
20180501|2018-04-23 11:30,23,31.03,31.05,31,31.03,396
20180501|2018-04-23 12:00,23,31.03,31.07,31.03,31.06,269
20180501|2018-04-23 12:30,23,31.06,31.11,31.05,31.09,715
20180501|2018-04-23 13:00,23,31.09,31.09,30.96,30.96,1359
20180501|2018-04-23 19:00,24,31.07,31.07,30.97,30.98,86
20180501|2018-04-23 19:30,24,30.97,30.98,30.96,30.98,50
20180501|2018-04-23 20:00,24,30.97,30.99,30.96,30.98,97
20180501|2018-04-23 20:30,24,30.98,30.99,30.95,30.96,17
20180501|2018-04-23 21:00,24,30.99,31,30.98,31,39
20180501|2018-04-23 21:30,24,31.01,31.03,31,31.03,36
20180501|2018-04-23 22:00,24,31.02,31.02,31,31.01,5
20180501|2018-04-23 22:30,24,31.02,31.03,31.02,31.03,24
20180501|2018-04-23 23:00,24,31.03,31.03,31.03,31.03,1
20180501|2018-04-23 23:30,24,31.02,31.03,31.02,31.03,35
20180501|2018-04-24 00:30,24,31.02,31.02,31.02,31.02,7
20180501|2018-04-24 01:00,24,31.03,31.05,31.03,31.05,40
20180501|2018-04-24 01:30,24,31.04,31.05,31.02,31.04,129
20180501|2018-04-24 02:00,24,31.05,31.05,31.03,31.04,26
20180501|2018-04-24 02:30,24,31.03,31.06,31.02,31.05,84
20180501|2018-04-24 03:00,24,31.05,31.05,31,31.04,119
20180501|2018-04-24 03:30,24,31.06,31.09,31.06,31.09,98
20180501|2018-04-24 04:00,24,31.08,31.09,31.08,31.08,24
20180501|2018-04-24 04:30,24,31.08,31.09,31.06,31.09,233
20180501|2018-04-24 05:00,24,31.08,31.09,31.05,31.05,20
20180501|2018-04-24 05:30,24,31.05,31.06,31.05,31.05,89
20180501|2018-04-24 06:00,24,31.04,31.05,31.04,31.05,24
20180501|2018-04-24 06:30,24,31.05,31.05,31.05,31.05,4
20180501|2018-04-24 07:00,24,31.05,31.08,31.04,31.08,57
20180501|2018-04-24 07:30,24,31.08,31.09,31.05,31.05,67
20180501|2018-04-24 08:30,24,31.05,31.13,31.02,31.04,914
20180501|2018-04-24 09:00,24,31.04,31.04,30.97,31.04,810
20180501|2018-04-24 09:30,24,31.03,31.07,31,31.07,259
20180501|2018-04-24 10:00,24,31.08,31.13,31.04,31.12,642
20180501|2018-04-24 10:30,24,31.11,31.14,31.08,31.13,443
20180501|2018-04-24 11:00,24,31.13,31.2,31.09,31.19,759
20180501|2018-04-24 11:30,24,31.19,31.29,31.19,31.24,1174
20180501|2018-04-24 12:00,24,31.24,31.24,31.18,31.21,163
20180501|2018-04-24 12:30,24,31.2,31.21,31.05,31.07,530
20180501|2018-04-24 13:00,24,31.08,31.08,30.99,31.01,839
20180501|2018-04-24 19:00,25,31,31.05,31,31,144
20180501|2018-04-24 19:30,25,31.02,31.05,31.02,31.03,4
20180501|2018-04-24 20:00,25,31.04,31.04,31.02,31.03,20
20180501|2018-04-24 20:30,25,31.02,31.06,31.02,31.06,11
20180501|2018-04-24 21:00,25,31.05,31.05,31.03,31.03,3
20180501|2018-04-24 21:30,25,31.04,31.05,31.04,31.05,3
20180501|2018-04-24 22:00,25,31.05,31.07,31.05,31.07,6
20180501|2018-04-24 22:30,25,31.07,31.07,31.07,31.07,15
20180501|2018-04-24 23:00,25,31.06,31.06,31.06,31.06,1
20180501|2018-04-24 23:30,25,31.04,31.04,31.04,31.04,1
20180501|2018-04-25 00:00,25,31.06,31.06,31.03,31.03,5
20180501|2018-04-25 00:30,25,31.03,31.05,31.02,31.03,29
20180501|2018-04-25 01:00,25,31.03,31.03,31.03,31.03,5
20180501|2018-04-25 01:30,25,31.03,31.03,31.03,31.03,2
20180501|2018-04-25 02:00,25,31.01,31.01,31.01,31.01,4
20180501|2018-04-25 02:30,25,31.04,31.07,31.04,31.05,181
20180501|2018-04-25 03:00,25,31.01,31.05,31,31.03,92
20180501|2018-04-25 03:30,25,31.03,31.03,31.01,31.02,75
20180501|2018-04-25 04:00,25,31.02,31.04,31.01,31.01,17
20180501|2018-04-25 04:30,25,31.02,31.02,31.01,31.01,14
20180501|2018-04-25 05:00,25,30.99,31.01,30.99,31.01,78
20180501|2018-04-25 05:30,25,30.99,31.01,30.99,30.99,54
20180501|2018-04-25 06:00,25,30.99,31,30.99,31,34
20180501|2018-04-25 06:30,25,30.99,31,30.98,30.99,117
20180501|2018-04-25 07:00,25,30.97,30.98,30.96,30.97,22
20180501|2018-04-25 07:30,25,30.96,31,30.96,30.99,58
20180501|2018-04-25 08:30,25,30.98,31,30.75,30.83,2591
20180501|2018-04-25 09:00,25,30.84,30.87,30.77,30.82,400
20180501|2018-04-25 09:30,25,30.8,30.83,30.75,30.78,456
20180501|2018-04-25 10:00,25,30.76,30.85,30.73,30.8,388
20180501|2018-04-25 10:30,25,30.78,30.82,30.75,30.78,241
20180501|2018-04-25 11:00,25,30.77,30.77,30.74,30.75,339
20180501|2018-04-25 11:30,25,30.75,30.78,30.73,30.77,361
20180501|2018-04-25 12:00,25,30.77,30.83,30.76,30.79,286
20180501|2018-04-25 12:30,25,30.8,30.82,30.76,30.76,210
20180501|2018-04-25 13:00,25,30.75,30.81,30.75,30.78,866
20180501|2018-04-25 19:00,26,30.79,30.88,30.79,30.82,87
20180501|2018-04-25 19:30,26,30.82,30.83,30.81,30.81,121
20180501|2018-04-25 20:00,26,30.81,30.82,30.79,30.8,88
20180501|2018-04-25 20:30,26,30.8,30.8,30.79,30.79,45
20180501|2018-04-25 21:00,26,30.76,30.77,30.75,30.77,17
20180501|2018-04-25 21:30,26,30.79,30.8,30.79,30.8,3
20180501|2018-04-25 22:00,26,30.8,30.82,30.8,30.82,8
20180501|2018-04-25 22:30,26,30.82,30.82,30.81,30.81,4
20180501|2018-04-25 23:00,26,30.81,30.81,30.8,30.8,2
20180501|2018-04-25 23:30,26,30.8,30.81,30.8,30.81,39
20180501|2018-04-26 00:00,26,30.81,30.81,30.81,30.81,1
20180501|2018-04-26 00:30,26,30.79,30.79,30.79,30.79,1
20180501|2018-04-26 01:30,26,30.78,30.78,30.78,30.78,3
20180501|2018-04-26 02:00,26,30.8,30.81,30.8,30.81,3
20180501|2018-04-26 02:30,26,30.83,30.83,30.77,30.78,13
20180501|2018-04-26 03:00,26,30.77,30.77,30.77,30.77,1
20180501|2018-04-26 04:00,26,30.77,30.77,30.75,30.75,9
20180501|2018-04-26 04:30,26,30.77,30.79,30.77,30.79,98
20180501|2018-04-26 05:00,26,30.78,30.79,30.78,30.79,27
20180501|2018-04-26 05:30,26,30.78,30.8,30.78,30.8,113
20180501|2018-04-26 06:00,26,30.78,30.8,30.78,30.79,20
20180501|2018-04-26 06:30,26,30.81,30.85,30.81,30.81,82
20180501|2018-04-26 07:00,26,30.8,30.83,30.8,30.83,13
20180501|2018-04-26 07:30,26,30.81,30.82,30.8,30.81,23
20180501|2018-04-26 08:30,26,30.81,30.84,30.74,30.82,388
20180501|2018-04-26 09:00,26,30.8,30.81,30.74,30.74,541
20180501|2018-04-26 09:30,26,30.75,30.88,30.74,30.86,641
20180501|2018-04-26 10:00,26,30.87,30.92,30.84,30.9,414
20180501|2018-04-26 10:30,26,30.9,30.9,30.82,30.83,280
20180501|2018-04-26 11:00,26,30.84,30.91,30.82,30.86,388
20180501|2018-04-26 11:30,26,30.88,30.9,30.88,30.89,48
20180501|2018-04-26 12:00,26,30.89,30.89,30.86,30.86,114
20180501|2018-04-26 12:30,26,30.86,30.86,30.81,30.82,439
20180501|2018-04-26 13:00,26,30.81,30.87,30.78,30.78,707
20180501|2018-04-26 19:00,27,30.78,30.8,30.76,30.78,48
20180501|2018-04-26 19:30,27,30.81,30.81,30.78,30.79,10
20180501|2018-04-26 20:00,27,30.79,30.79,30.79,30.79,4
20180501|2018-04-26 20:30,27,30.81,30.81,30.8,30.8,3
20180501|2018-04-26 21:00,27,30.78,30.79,30.78,30.78,7
20180501|2018-04-26 21:30,27,30.75,30.76,30.75,30.75,5
20180501|2018-04-26 22:00,27,30.76,30.77,30.76,30.77,42
20180501|2018-04-26 22:30,27,30.75,30.75,30.75,30.75,3
20180501|2018-04-26 23:00,27,30.76,30.76,30.76,30.76,3
20180501|2018-04-27 00:00,27,30.77,30.77,30.77,30.77,1
20180501|2018-04-27 00:30,27,30.77,30.77,30.75,30.76,10
20180501|2018-04-27 01:00,27,30.75,30.76,30.75,30.75,15
20180501|2018-04-27 01:30,27,30.75,30.78,30.75,30.78,15
20180501|2018-04-27 02:00,27,30.75,30.75,30.73,30.74,19
20180501|2018-04-27 02:30,27,30.73,30.73,30.71,30.73,25
20180501|2018-04-27 03:00,27,30.72,30.72,30.7,30.7,35
20180501|2018-04-27 03:30,27,30.69,30.71,30.57,30.62,24
20180501|2018-04-27 04:00,27,30.66,30.66,30.59,30.61,21
20180501|2018-04-27 04:30,27,30.56,30.57,30.56,30.57,12
20180501|2018-04-27 05:00,27,30.58,30.58,30.54,30.54,328
20180501|2018-04-27 05:30,27,30.55,30.57,30.55,30.57,75
20180501|2018-04-27 06:00,27,30.56,30.57,30.56,30.57,86
20180501|2018-04-27 06:30,27,30.57,30.57,30.56,30.57,182
20180501|2018-04-27 07:00,27,30.56,30.62,30.56,30.57,28
20180501|2018-04-27 07:30,27,30.58,30.58,30.55,30.57,174
20180501|2018-04-27 08:30,27,30.6,30.65,30.39,30.61,635
20180501|2018-04-27 09:00,27,30.58,30.58,30.52,30.52,121
20180501|2018-04-27 09:30,27,30.47,30.56,30.43,30.45,171
20180501|2018-04-27 10:00,27,30.44,30.44,30.33,30.4,688
20180501|2018-04-27 10:30,27,30.4,30.41,30.34,30.34,344
20180501|2018-04-27 11:00,27,30.35,30.37,30.25,30.36,237
20180501|2018-04-27 11:30,27,30.36,30.48,30.35,30.41,101
20180501|2018-04-27 12:00,27,30.43,30.43,30.37,30.38,126
20180501|2018-04-27 12:30,27,30.38,30.48,30.37,30.45,792
20180501|2018-04-27 13:00,27,30.46,30.54,30.4,30.54,348
20180501|2018-04-29 19:00,30,30.43,30.43,30.43,30.43,1
20180501|2018-04-29 20:00,30,30.5,30.5,30.5,30.5,2
20180501|2018-04-29 21:00,30,30.49,30.49,30.45,30.45,100
20180501|2018-04-29 21:30,30,30.47,30.47,30.45,30.45,4
20180501|2018-04-29 22:00,30,30.46,30.46,30.46,30.46,1
20180501|2018-04-29 23:00,30,30.47,30.47,30.47,30.47,5
20180501|2018-04-29 23:30,30,30.47,30.49,30.47,30.48,11
20180501|2018-04-30 01:00,30,30.48,30.48,30.48,30.48,2
20180501|2018-04-30 01:30,30,30.41,30.44,30.41,30.44,7
20180501|2018-04-30 02:00,30,30.42,30.42,30.39,30.41,6
20180501|2018-04-30 02:30,30,30.41,30.41,30.41,30.41,2
20180501|2018-04-30 05:30,30,30.51,30.51,30.5,30.5,5
20180501|2018-04-30 06:00,30,30.51,30.51,30.51,30.51,2
20180501|2018-04-30 06:30,30,30.51,30.51,30.51,30.51,3
20180501|2018-04-30 07:00,30,30.5,30.5,30.5,30.5,1
20180501|2018-04-30 07:30,30,30.48,30.48,30.47,30.47,7
20180501|2018-04-30 08:30,30,30.44,30.53,30.44,30.48,102
20180501|2018-04-30 09:00,30,30.47,30.48,30.39,30.44,41
20180501|2018-04-30 09:30,30,30.48,30.54,30.48,30.48,34
20180501|2018-04-30 10:00,30,30.49,30.55,30.49,30.54,82
20180501|2018-04-30 10:30,30,30.51,30.52,30.5,30.5,6
20180501|2018-04-30 11:00,30,30.45,30.45,30.45,30.45,2
20180501|2018-04-30 11:30,30,30.48,30.48,30.48,30.48,2
20180501|2018-04-30 12:00,30,30.48,30.48,30.46,30.46,2
20180501|2018-04-30 12:30,30,30.45,30.45,30.32,30.32,406
20180501|2018-04-30 13:00,30,30.34,30.37,30.34,30.37,34
20180501|2018-04-30 19:00,1,30.49,30.49,30.49,30.49,1
20180501|2018-05-01 01:00,1,30.35,30.35,30.35,30.35,1
20180501|2018-05-01 03:30,1,30.29,30.29,30.29,30.29,1
20180501|2018-05-01 06:30,1,30.3,30.3,30.3,30.3,1
20180501|2018-05-01 07:00,1,30.28,30.28,30.28,30.28,1
20180501|2018-05-01 07:30,1,30.28,30.3,30.28,30.3,5
20180501|2018-05-01 08:30,1,30.3,30.36,30.27,30.27,10
20180501|2018-05-01 09:00,1,30.25,30.25,30.25,30.25,83
20180501|2018-05-01 09:30,1,30.1,30.1,30.1,30.1,3
20180501|2018-05-01 10:00,1,29.95,30.08,29.95,30.08,12
20180501|2018-05-01 10:30,1,30.14,30.15,30.13,30.13,50
20180501|2018-05-01 11:30,1,30.05,30.05,30.03,30.03,14
20180501|2018-05-01 13:00,1,30.05,30.15,30.03,30.1,64
20180501|2018-05-02 06:30,2,30.24,30.24,30.24,30.24,1
20180501|2018-05-02 08:30,2,30.25,30.33,30.24,30.29,9
20180501|2018-05-02 09:00,2,30.36,30.36,30.36,30.36,1
20180501|2018-05-02 10:00,2,30.36,30.41,30.36,30.41,3
20180501|2018-05-02 13:00,2,30.39,30.4,30.36,30.37,62
20180501|2018-05-03 08:30,3,30.36,30.36,30.3,30.3,10
20180501|2018-05-03 09:00,3,30.2,30.2,30.2,30.2,1
20180501|2018-05-03 10:00,3,30.2,30.25,30.2,30.25,40
20180501|2018-05-03 12:30,3,30.48,30.55,30.48,30.55,4
20180501|2018-05-03 13:00,3,30.6,30.62,30.55,30.57,63
20180501|2018-05-04 02:00,4,30.35,30.35,30.35,30.35,4
20180501|2018-05-04 05:00,4,30.42,30.42,30.42,30.42,5
20180501|2018-05-04 06:30,4,30.43,30.44,30.43,30.44,56
20180501|2018-05-04 07:00,4,30.43,30.43,30.43,30.43,29
20180501|2018-05-04 08:30,4,30.49,30.49,30.37,30.45,10
20180501|2018-05-04 09:30,4,30.31,30.31,30.31,30.31,1
20180501|2018-05-04 10:00,4,30.43,30.48,30.4,30.48,25
20180501|2018-05-04 10:30,4,30.66,30.66,30.66,30.66,1
20180501|2018-05-04 11:00,4,30.66,30.66,30.66,30.66,1
20180501|2018-05-04 12:30,4,30.53,30.53,30.53,30.53,10
20180501|2018-05-04 13:00,4,30.53,30.55,30.53,30.55,48
20180501|2018-05-06 19:00,7,30.51,30.54,30.51,30.54,6
20180501|2018-05-07 00:30,7,30.67,30.67,30.67,30.67,1
20180501|2018-05-07 02:00,7,30.64,30.64,30.64,30.64,1
20180501|2018-05-07 08:30,7,30.7,30.7,30.58,30.58,17
20180501|2018-05-07 09:00,7,30.63,30.67,30.63,30.67,2
20180501|2018-05-07 09:30,7,30.6,30.6,30.6,30.6,24
20180501|2018-05-07 10:00,7,30.65,30.66,30.65,30.66,2
20180501|2018-05-07 10:30,7,30.7,30.7,30.7,30.7,4
20180501|2018-05-07 11:00,7,30.67,30.67,30.66,30.66,15
20180501|2018-05-07 12:00,7,30.69,30.69,30.69,30.69,1
20180501|2018-05-07 12:30,7,30.64,30.66,30.64,30.66,2
20180501|2018-05-07 13:00,7,30.64,30.69,30.63,30.68,78
20180501|2018-05-08 02:30,8,30.56,30.56,30.56,30.56,5
20180501|2018-05-08 07:30,8,30.58,30.58,30.58,30.58,2
20180501|2018-05-08 11:00,8,30.68,30.68,30.68,30.68,3
20180501|2018-05-08 13:00,8,30.45,30.52,30.45,30.5,60
20180501|2018-05-09 08:30,9,30.89,30.89,30.89,30.89,3
20180501|2018-05-09 09:30,9,30.87,30.87,30.87,30.87,1
20180501|2018-05-09 10:00,9,30.86,30.86,30.86,30.86,1
20180501|2018-05-09 12:30,9,30.87,30.87,30.87,30.87,1
20180501|2018-05-09 13:00,9,30.87,30.89,30.85,30.85,63
20180501|2018-05-09 19:00,10,30.9,30.96,30.9,30.96,32
20180501|2018-05-10 08:30,10,30.92,30.92,30.84,30.86,76
20180501|2018-05-10 10:30,10,30.82,30.82,30.8,30.8,18
20180501|2018-05-10 13:00,10,30.99,31,30.96,30.98,63
20180501|2018-05-11 07:30,11,31,31,31,31,2
20180501|2018-05-11 09:30,11,30.96,30.96,30.96,30.96,3
20180501|2018-05-11 13:00,11,31.16,31.19,31.08,31.08,93
20180501|2018-05-13 19:00,14,31.14,31.14,31.14,31.14,10
20180701|2017-12-05 19:00,6,33.94,33.96,33.93,33.96,98
20180701|2017-12-05 19:30,6,33.96,33.96,33.94,33.94,61
20180701|2017-12-05 20:00,6,33.98,33.98,33.97,33.97,19
20180701|2017-12-05 20:30,6,33.95,33.95,33.95,33.95,1
20180701|2017-12-05 21:00,6,33.94,33.97,33.94,33.97,13
20180701|2017-12-05 21:30,6,33.99,34.02,33.99,34.02,186
20180701|2017-12-06 00:00,6,33.97,33.97,33.97,33.97,3
20180701|2017-12-06 00:30,6,33.98,33.98,33.95,33.96,4
20180701|2017-12-06 01:00,6,33.95,33.95,33.95,33.95,1
20180701|2017-12-06 01:30,6,33.97,34.04,33.97,34.03,24
20180701|2017-12-06 02:00,6,34.03,34.04,34.01,34.01,41
20180701|2017-12-06 02:30,6,34.01,34.11,34.01,34.04,118
20180701|2017-12-06 03:00,6,34.03,34.05,33.99,33.99,7
20180701|2017-12-06 03:30,6,33.97,33.97,33.93,33.93,12
20180701|2017-12-06 04:00,6,33.93,33.93,33.93,33.93,1
20180701|2017-12-06 04:30,6,33.93,33.93,33.93,33.93,1
20180701|2017-12-06 05:00,6,33.93,33.93,33.92,33.92,6
20180701|2017-12-06 05:30,6,33.94,33.96,33.94,33.95,8
20180701|2017-12-06 06:00,6,33.94,33.95,33.93,33.95,17
20180701|2017-12-06 06:30,6,33.94,33.94,33.9,33.93,104
20180701|2017-12-06 07:00,6,33.94,33.94,33.85,33.89,76
20180701|2017-12-06 07:30,6,33.86,33.9,33.85,33.9,31
20180701|2017-12-06 08:30,6,33.94,33.95,33.79,33.8,337
20180701|2017-12-06 09:00,6,33.8,33.81,33.63,33.71,912
20180701|2017-12-06 09:30,6,33.71,33.84,33.63,33.81,596
20180701|2017-12-06 10:00,6,33.78,33.8,33.71,33.77,72
20180701|2017-12-06 10:30,6,33.75,33.89,33.73,33.88,67
20180701|2017-12-06 11:00,6,33.87,33.97,33.83,33.83,200
20180701|2017-12-06 11:30,6,33.84,33.85,33.76,33.78,64
20180701|2017-12-06 12:00,6,33.75,33.78,33.74,33.77,88
20180701|2017-12-06 12:30,6,33.76,33.78,33.68,33.69,125
20180701|2017-12-06 13:00,6,33.7,33.76,33.68,33.73,254
20180701|2017-12-06 19:00,7,33.76,33.76,33.69,33.69,76
20180701|2017-12-06 19:30,7,33.7,33.7,33.6,33.63,63
20180701|2017-12-06 20:00,7,33.62,33.65,33.6,33.63,103
20180701|2017-12-06 20:30,7,33.63,33.67,33.63,33.66,98
20180701|2017-12-06 23:00,7,33.73,33.73,33.72,33.72,6
20180701|2017-12-06 23:30,7,33.74,33.74,33.73,33.73,2
20180701|2017-12-07 00:00,7,33.7,33.7,33.66,33.66,6
20180701|2017-12-07 00:30,7,33.65,33.65,33.55,33.55,77
20180701|2017-12-07 01:00,7,33.54,33.57,33.53,33.57,41
20180701|2017-12-07 01:30,7,33.55,33.56,33.51,33.52,9
20180701|2017-12-07 02:00,7,33.56,33.58,33.56,33.58,13
20180701|2017-12-07 02:30,7,33.59,33.59,33.59,33.59,1
20180701|2017-12-07 03:00,7,33.59,33.59,33.58,33.58,3
20180701|2017-12-07 03:30,7,33.57,33.58,33.54,33.58,5
20180701|2017-12-07 04:00,7,33.55,33.55,33.55,33.55,1
20180701|2017-12-07 04:30,7,33.55,33.57,33.55,33.57,8
20180701|2017-12-07 05:00,7,33.57,33.57,33.56,33.57,10
20180701|2017-12-07 05:30,7,33.57,33.58,33.55,33.56,13
20180701|2017-12-07 06:00,7,33.59,33.59,33.59,33.59,33
20180701|2017-12-07 06:30,7,33.58,33.59,33.55,33.58,66
20180701|2017-12-07 07:00,7,33.59,33.59,33.51,33.51,29
20180701|2017-12-07 07:30,7,33.51,33.53,33.51,33.53,5
20180701|2017-12-07 08:30,7,33.56,33.56,33.39,33.41,644
20180701|2017-12-07 09:00,7,33.42,33.55,33.39,33.51,222
20180701|2017-12-07 09:30,7,33.49,33.51,33.44,33.51,81
20180701|2017-12-07 10:00,7,33.51,33.59,33.48,33.58,536
20180701|2017-12-07 10:30,7,33.57,33.6,33.51,33.55,470
20180701|2017-12-07 11:00,7,33.54,33.71,33.54,33.68,397
20180701|2017-12-07 11:30,7,33.69,33.92,33.68,33.89,342
20180701|2017-12-07 12:00,7,33.9,33.93,33.85,33.87,85
20180701|2017-12-07 12:30,7,33.88,33.9,33.81,33.9,175
20180701|2017-12-07 13:00,7,33.9,33.9,33.82,33.83,739
20180701|2017-12-07 19:00,8,33.78,33.78,33.72,33.74,69
20180701|2017-12-07 19:30,8,33.74,33.75,33.71,33.74,41
20180701|2017-12-07 20:00,8,33.73,33.77,33.7,33.77,50
20180701|2017-12-07 20:30,8,33.75,33.75,33.72,33.72,7
20180701|2017-12-07 21:00,8,33.76,33.78,33.75,33.78,33
20180701|2017-12-07 21:30,8,33.77,33.8,33.77,33.8,13
20180701|2017-12-07 22:00,8,33.8,33.8,33.8,33.8,2
20180701|2017-12-07 23:30,8,33.75,33.75,33.74,33.75,15
20180701|2017-12-08 00:00,8,33.75,33.76,33.71,33.72,17
20180701|2017-12-08 00:30,8,33.71,33.72,33.71,33.72,33
20180701|2017-12-08 01:00,8,33.71,33.75,33.71,33.75,3
20180701|2017-12-08 01:30,8,33.74,33.77,33.74,33.77,6
20180701|2017-12-08 02:00,8,33.75,33.78,33.75,33.77,11
20180701|2017-12-08 02:30,8,33.77,33.77,33.77,33.77,2
20180701|2017-12-08 03:00,8,33.79,33.79,33.75,33.75,9
20180701|2017-12-08 03:30,8,33.74,33.74,33.7,33.7,9
20180701|2017-12-08 04:00,8,33.73,33.73,33.73,33.73,3
20180701|2017-12-08 04:30,8,33.74,33.76,33.74,33.76,15
20180701|2017-12-08 05:00,8,33.77,33.79,33.77,33.78,47
20180701|2017-12-08 05:30,8,33.77,33.77,33.76,33.77,5
20180701|2017-12-08 06:00,8,33.8,33.8,33.8,33.8,3
20180701|2017-12-08 06:30,8,33.8,33.82,33.78,33.81,11
20180701|2017-12-08 07:00,8,33.78,33.79,33.71,33.71,162
20180701|2017-12-08 07:30,8,33.74,33.75,33.72,33.74,26
20180701|2017-12-08 08:30,8,33.69,33.72,33.62,33.69,342
20180701|2017-12-08 09:00,8,33.68,33.74,33.6,33.63,287
20180701|2017-12-08 09:30,8,33.66,33.68,33.61,33.63,103
20180701|2017-12-08 10:00,8,33.63,33.87,33.58,33.86,587
20180701|2017-12-08 10:30,8,33.79,33.85,33.76,33.83,128
20180701|2017-12-08 11:00,8,33.85,33.95,33.82,33.94,369
20180701|2017-12-08 11:30,8,33.94,33.94,33.9,33.9,261
20180701|2017-12-08 12:00,8,33.91,33.96,33.9,33.9,100
20180701|2017-12-08 12:30,8,33.92,34.04,33.92,33.99,719
20180701|2017-12-08 13:00,8,34,34.14,33.99,34.1,723
20180701|2017-12-10 19:00,11,34.02,34.02,33.97,33.98,49
20180701|2017-12-10 19:30,11,33.96,33.96,33.94,33.94,106
20180701|2017-12-10 20:00,11,33.93,33.98,33.93,33.95,49
20180701|2017-12-10 20:30,11,33.96,33.96,33.94,33.94,9
20180701|2017-12-10 21:00,11,33.96,34.01,33.95,34.01,54
20180701|2017-12-10 21:30,11,33.97,33.97,33.97,33.97,2
20180701|2017-12-10 22:00,11,33.97,33.97,33.97,33.97,1
20180701|2017-12-10 23:30,11,33.92,33.96,33.92,33.96,2
20180701|2017-12-11 00:00,11,33.96,33.96,33.96,33.96,1
20180701|2017-12-11 00:30,11,33.95,33.96,33.95,33.96,4
20180701|2017-12-11 01:00,11,33.98,34.01,33.98,34.01,4
20180701|2017-12-11 01:30,11,33.98,34.05,33.98,34.05,14
20180701|2017-12-11 02:00,11,34.05,34.19,34.05,34.13,75
20180701|2017-12-11 02:30,11,34.13,34.13,34.04,34.04,6
20180701|2017-12-11 03:00,11,34.03,34.04,34.02,34.04,12
20180701|2017-12-11 03:30,11,34.04,34.04,34.02,34.02,2
20180701|2017-12-11 04:00,11,34,34,34,34,2
20180701|2017-12-11 04:30,11,33.98,33.98,33.97,33.97,6
20180701|2017-12-11 05:00,11,33.96,33.96,33.94,33.94,61
20180701|2017-12-11 05:30,11,33.93,33.93,33.9,33.9,127
20180701|2017-12-11 06:00,11,33.95,33.95,33.95,33.95,2
20180701|2017-12-11 06:30,11,33.97,33.97,33.92,33.93,15
20180701|2017-12-11 07:00,11,33.96,34.01,33.96,34,18
20180701|2017-12-11 07:30,11,34.01,34.07,34.01,34.04,52
20180701|2017-12-11 08:30,11,34,34.07,33.95,34.01,224
20180701|2017-12-11 09:00,11,33.99,34.06,33.99,34.06,69
20180701|2017-12-11 09:30,11,34.08,34.15,34.05,34.06,96
20180701|2017-12-11 10:00,11,34.06,34.09,33.9,33.92,111
20180701|2017-12-11 10:30,11,33.93,33.97,33.86,33.87,130
20180701|2017-12-11 11:00,11,33.88,33.89,33.85,33.88,186
20180701|2017-12-11 11:30,11,33.87,33.89,33.84,33.89,207
20180701|2017-12-11 12:00,11,33.89,33.9,33.84,33.86,58
20180701|2017-12-11 12:30,11,33.87,33.94,33.86,33.94,230
20180701|2017-12-11 13:00,11,33.95,34,33.86,33.87,257
20180701|2017-12-11 19:00,12,33.9,33.96,33.87,33.94,74
20180701|2017-12-11 19:30,12,33.99,34.02,33.99,34.02,7
20180701|2017-12-11 20:00,12,34.04,34.05,34.04,34.05,3
20180701|2017-12-11 20:30,12,34.04,34.06,34.03,34.05,41
20180701|2017-12-11 21:00,12,34.05,34.1,34.04,34.1,66
20180701|2017-12-11 21:30,12,34.09,34.1,34.09,34.1,2
20180701|2017-12-11 22:30,12,34.08,34.08,34.08,34.08,2
20180701|2017-12-11 23:00,12,34.01,34.01,34.01,34.01,3
20180701|2017-12-11 23:30,12,34,34.02,33.98,34,13
20180701|2017-12-12 00:00,12,34.01,34.01,34.01,34.01,1
20180701|2017-12-12 00:30,12,33.99,33.99,33.99,33.99,1
20180701|2017-12-12 01:00,12,33.97,33.99,33.96,33.96,10
20180701|2017-12-12 01:30,12,33.96,33.96,33.96,33.96,1
20180701|2017-12-12 02:00,12,33.99,33.99,33.96,33.96,2
20180701|2017-12-12 02:30,12,33.95,33.95,33.9,33.9,4
20180701|2017-12-12 03:00,12,33.88,33.93,33.88,33.93,7
20180701|2017-12-12 03:30,12,33.91,33.91,33.88,33.89,10
20180701|2017-12-12 04:00,12,33.88,33.9,33.87,33.87,13
20180701|2017-12-12 04:30,12,33.86,33.92,33.86,33.92,8
20180701|2017-12-12 05:00,12,33.92,33.92,33.92,33.92,10
20180701|2017-12-12 05:30,12,33.93,33.93,33.93,33.93,10
20180701|2017-12-12 06:00,12,33.93,33.93,33.92,33.92,7
20180701|2017-12-12 06:30,12,33.91,33.94,33.9,33.93,26
20180701|2017-12-12 07:00,12,33.94,33.94,33.89,33.89,14
20180701|2017-12-12 07:30,12,33.9,33.92,33.89,33.9,12
20180701|2017-12-12 08:30,12,33.91,33.91,33.79,33.87,153
20180701|2017-12-12 09:00,12,33.86,33.89,33.71,33.78,282
20180701|2017-12-12 09:30,12,33.74,33.81,33.73,33.74,44
20180701|2017-12-12 10:00,12,33.73,33.78,33.69,33.78,185
20180701|2017-12-12 10:30,12,33.78,33.84,33.75,33.77,324
20180701|2017-12-12 11:00,12,33.78,34.09,33.73,34.07,402
20180701|2017-12-12 11:30,12,34.08,34.17,34.07,34.1,145
20180701|2017-12-12 12:00,12,34.12,34.12,34,34,63
20180701|2017-12-12 12:30,12,34,34.03,33.94,33.95,140
20180701|2017-12-12 13:00,12,33.94,33.94,33.85,33.89,220
20180701|2017-12-12 19:00,13,33.83,33.85,33.82,33.82,5
20180701|2017-12-12 19:30,13,33.81,33.81,33.78,33.78,5
20180701|2017-12-12 20:00,13,33.76,33.77,33.75,33.77,33
20180701|2017-12-12 21:00,13,33.83,33.84,33.83,33.84,20
20180701|2017-12-12 22:30,13,33.78,33.81,33.78,33.81,3
20180701|2017-12-12 23:30,13,33.84,33.85,33.84,33.85,5
20180701|2017-12-13 00:00,13,33.89,33.89,33.88,33.89,26
20180701|2017-12-13 00:30,13,33.89,33.91,33.87,33.88,93
20180701|2017-12-13 01:00,13,33.88,33.88,33.85,33.85,4
20180701|2017-12-13 01:30,13,33.87,33.9,33.87,33.9,12
20180701|2017-12-13 02:00,13,33.91,33.92,33.91,33.92,3
20180701|2017-12-13 02:30,13,33.9,33.9,33.89,33.89,5
20180701|2017-12-13 03:00,13,33.89,33.89,33.87,33.88,3
20180701|2017-12-13 03:30,13,33.87,33.87,33.82,33.82,15
20180701|2017-12-13 04:00,13,33.83,33.83,33.82,33.82,2
20180701|2017-12-13 05:00,13,33.8,33.8,33.8,33.8,1
20180701|2017-12-13 05:30,13,33.8,33.8,33.8,33.8,1
20180701|2017-12-13 06:00,13,33.82,33.83,33.8,33.8,18
20180701|2017-12-13 06:30,13,33.83,33.83,33.83,33.83,1
20180701|2017-12-13 07:00,13,33.82,33.84,33.81,33.82,89
20180701|2017-12-13 07:30,13,33.83,33.89,33.83,33.85,24
20180701|2017-12-13 08:30,13,33.84,33.85,33.62,33.64,363
20180701|2017-12-13 09:00,13,33.64,33.72,33.56,33.57,235
20180701|2017-12-13 09:30,13,33.57,33.65,33.54,33.61,130
20180701|2017-12-13 10:00,13,33.61,33.62,33.45,33.56,394
20180701|2017-12-13 10:30,13,33.56,33.59,33.52,33.53,326
20180701|2017-12-13 11:00,13,33.54,33.58,33.5,33.51,326
20180701|2017-12-13 11:30,13,33.52,33.57,33.52,33.57,471
20180701|2017-12-13 12:00,13,33.6,33.68,33.6,33.64,67
20180701|2017-12-13 12:30,13,33.65,33.84,33.64,33.82,136
20180701|2017-12-13 13:00,13,33.81,33.81,33.68,33.69,178
20180701|2017-12-13 19:00,14,33.72,33.74,33.69,33.69,42
20180701|2017-12-13 20:00,14,33.66,33.66,33.66,33.66,1
20180701|2017-12-13 20:30,14,33.66,33.66,33.51,33.56,11
20180701|2017-12-13 21:30,14,33.52,33.52,33.5,33.5,2
20180701|2017-12-13 23:30,14,33.55,33.56,33.51,33.51,56
20180701|2017-12-14 00:00,14,33.52,33.53,33.47,33.47,30
20180701|2017-12-14 00:30,14,33.46,33.47,33.42,33.47,32
20180701|2017-12-14 01:00,14,33.47,33.47,33.45,33.45,4
20180701|2017-12-14 01:30,14,33.45,33.45,33.4,33.43,13
20180701|2017-12-14 02:00,14,33.5,33.52,33.5,33.52,3
20180701|2017-12-14 02:30,14,33.49,33.49,33.48,33.48,2
20180701|2017-12-14 03:00,14,33.46,33.52,33.46,33.49,9
20180701|2017-12-14 03:30,14,33.52,33.59,33.52,33.59,4
20180701|2017-12-14 04:00,14,33.6,33.62,33.6,33.61,47
20180701|2017-12-14 04:30,14,33.58,33.58,33.56,33.56,4
20180701|2017-12-14 05:00,14,33.54,33.54,33.54,33.54,1
20180701|2017-12-14 05:30,14,33.57,33.6,33.57,33.6,4
20180701|2017-12-14 06:00,14,33.56,33.56,33.56,33.56,3
20180701|2017-12-14 06:30,14,33.53,33.53,33.5,33.5,4
20180701|2017-12-14 07:00,14,33.52,33.53,33.51,33.51,5
20180701|2017-12-14 07:30,14,33.52,33.52,33.5,33.51,25
20180701|2017-12-14 08:30,14,33.52,33.52,33.38,33.46,275
20180701|2017-12-14 09:00,14,33.49,33.66,33.46,33.66,224
20180701|2017-12-14 09:30,14,33.67,33.74,33.59,33.69,126
20180701|2017-12-14 10:00,14,33.68,33.68,33.58,33.58,70
20180701|2017-12-14 10:30,14,33.6,33.6,33.46,33.5,109
20180701|2017-12-14 11:00,14,33.49,33.58,33.49,33.58,168
20180701|2017-12-14 11:30,14,33.61,33.65,33.58,33.59,205
20180701|2017-12-14 12:00,14,33.59,33.61,33.54,33.56,98
20180701|2017-12-14 12:30,14,33.57,33.61,33.54,33.6,74
20180701|2017-12-14 13:00,14,33.57,33.71,33.57,33.69,221
20180701|2017-12-14 19:00,15,33.65,33.65,33.61,33.62,60
20180701|2017-12-14 19:30,15,33.62,33.62,33.61,33.61,35
20180701|2017-12-14 20:00,15,33.6,33.6,33.55,33.55,4
20180701|2017-12-14 20:30,15,33.58,33.66,33.57,33.66,147
20180701|2017-12-14 21:30,15,33.64,33.64,33.64,33.64,4
20180701|2017-12-14 23:30,15,33.61,33.62,33.6,33.62,12
20180701|2017-12-15 00:00,15,33.58,33.59,33.58,33.59,12
20180701|2017-12-15 00:30,15,33.59,33.59,33.58,33.58,7
20180701|2017-12-15 01:00,15,33.6,33.67,33.55,33.67,106
20180701|2017-12-15 01:30,15,33.67,33.69,33.65,33.68,71
20180701|2017-12-15 02:00,15,33.69,33.71,33.69,33.7,93
20180701|2017-12-15 02:30,15,33.71,33.77,33.71,33.76,49
20180701|2017-12-15 03:00,15,33.76,33.77,33.76,33.77,9
20180701|2017-12-15 03:30,15,33.78,33.91,33.78,33.91,67
20180701|2017-12-15 04:00,15,33.91,33.97,33.91,33.97,91
20180701|2017-12-15 04:30,15,33.96,33.97,33.94,33.97,3
20180701|2017-12-15 05:00,15,33.98,33.98,33.96,33.96,3
20180701|2017-12-15 05:30,15,33.96,33.96,33.94,33.95,15
20180701|2017-12-15 06:00,15,33.95,33.97,33.95,33.95,3
20180701|2017-12-15 06:30,15,33.95,33.95,33.94,33.94,9
20180701|2017-12-15 07:00,15,33.91,34.03,33.91,34.01,50
20180701|2017-12-15 07:30,15,34.03,34.05,33.96,33.99,21
20180701|2017-12-15 08:30,15,33.92,34.03,33.89,34.02,413
20180701|2017-12-15 09:00,15,34.03,34.05,33.96,34,157
20180701|2017-12-15 09:30,15,33.99,33.99,33.9,33.93,112
20180701|2017-12-15 10:00,15,33.9,34.01,33.9,33.95,47
20180701|2017-12-15 10:30,15,33.94,34.12,33.87,34.03,309
20180701|2017-12-15 11:00,15,34.03,34.03,33.45,33.58,475
20180701|2017-12-15 11:30,15,33.57,33.75,33.57,33.75,109
20180701|2017-12-15 12:00,15,33.74,33.74,33.62,33.7,103
20180701|2017-12-15 12:30,15,33.69,33.71,33.56,33.58,197
20180701|2017-12-15 13:00,15,33.58,33.71,33.57,33.69,332
20180701|2017-12-17 19:00,18,33.78,33.8,33.75,33.8,4
20180701|2017-12-17 19:30,18,33.8,33.8,33.8,33.8,4
20180701|2017-12-17 20:00,18,33.78,33.78,33.78,33.78,3
20180701|2017-12-17 20:30,18,33.77,33.81,33.77,33.81,3
20180701|2017-12-17 21:00,18,33.82,33.85,33.82,33.85,5
20180701|2017-12-17 21:30,18,33.87,33.87,33.84,33.85,4
20180701|2017-12-17 22:00,18,33.86,33.86,33.86,33.86,3
20180701|2017-12-17 22:30,18,33.86,33.86,33.86,33.86,1
20180701|2017-12-17 23:30,18,33.85,33.85,33.83,33.84,12
20180701|2017-12-18 00:00,18,33.87,33.87,33.87,33.87,1
20180701|2017-12-18 00:30,18,33.88,33.88,33.84,33.84,16
20180701|2017-12-18 01:00,18,33.84,33.84,33.76,33.79,51
20180701|2017-12-18 01:30,18,33.8,33.82,33.8,33.82,15
20180701|2017-12-18 02:00,18,33.81,33.81,33.72,33.78,23
20180701|2017-12-18 02:30,18,33.78,33.79,33.76,33.78,9
20180701|2017-12-18 03:00,18,33.77,33.84,33.77,33.84,10
20180701|2017-12-18 03:30,18,33.77,33.8,33.76,33.76,10
20180701|2017-12-18 04:00,18,33.76,33.77,33.76,33.76,3
20180701|2017-12-18 04:30,18,33.79,33.79,33.79,33.79,1
20180701|2017-12-18 05:00,18,33.79,33.79,33.71,33.71,21
20180701|2017-12-18 05:30,18,33.72,33.73,33.71,33.71,15
20180701|2017-12-18 06:30,18,33.71,33.71,33.7,33.7,5
20180701|2017-12-18 07:00,18,33.71,33.75,33.71,33.75,39
20180701|2017-12-18 07:30,18,33.7,33.7,33.7,33.7,2
20180701|2017-12-18 08:30,18,33.71,33.84,33.68,33.84,345
20180701|2017-12-18 09:00,18,33.83,33.86,33.76,33.82,86
20180701|2017-12-18 09:30,18,33.78,33.83,33.75,33.82,83
20180701|2017-12-18 10:00,18,33.8,33.83,33.74,33.74,100
20180701|2017-12-18 10:30,18,33.75,33.76,33.69,33.71,304
20180701|2017-12-18 11:00,18,33.69,33.7,33.55,33.55,89
20180701|2017-12-18 11:30,18,33.57,33.6,33.52,33.54,48
20180701|2017-12-18 12:00,18,33.52,33.56,33.51,33.55,28
20180701|2017-12-18 12:30,18,33.56,33.61,33.51,33.58,57
20180701|2017-12-18 13:00,18,33.55,33.55,33.45,33.53,195
20180701|2017-12-18 19:00,19,33.64,33.64,33.53,33.55,30
20180701|2017-12-18 19:30,19,33.53,33.53,33.53,33.53,1
20180701|2017-12-18 20:00,19,33.51,33.52,33.51,33.52,7
20180701|2017-12-18 21:30,19,33.53,33.53,33.52,33.52,6
20180701|2017-12-18 22:00,19,33.51,33.51,33.51,33.51,25
20180701|2017-12-18 23:00,19,33.51,33.51,33.51,33.51,2
20180701|2017-12-18 23:30,19,33.51,33.53,33.51,33.53,13
20180701|2017-12-19 00:00,19,33.54,33.54,33.54,33.54,1
20180701|2017-12-19 01:30,19,33.57,33.57,33.55,33.55,5
20180701|2017-12-19 02:00,19,33.55,33.55,33.54,33.55,17
20180701|2017-12-19 02:30,19,33.57,33.57,33.57,33.57,6
20180701|2017-12-19 03:00,19,33.57,33.63,33.57,33.6,60
20180701|2017-12-19 03:30,19,33.6,33.6,33.57,33.6,8
20180701|2017-12-19 04:00,19,33.62,33.62,33.6,33.6,10
20180701|2017-12-19 05:30,19,33.58,33.58,33.56,33.56,14
20180701|2017-12-19 06:00,19,33.58,33.58,33.58,33.58,2
20180701|2017-12-19 06:30,19,33.56,33.56,33.56,33.56,3
20180701|2017-12-19 07:00,19,33.55,33.56,33.54,33.56,10
20180701|2017-12-19 07:30,19,33.58,33.58,33.57,33.57,10
20180701|2017-12-19 08:30,19,33.57,33.74,33.57,33.7,261
20180701|2017-12-19 09:00,19,33.69,33.73,33.66,33.73,97
20180701|2017-12-19 09:30,19,33.73,33.75,33.68,33.7,116
20180701|2017-12-19 10:00,19,33.69,33.69,33.58,33.61,121
20180701|2017-12-19 10:30,19,33.62,33.65,33.6,33.62,230
20180701|2017-12-19 11:00,19,33.62,33.72,33.58,33.7,71
20180701|2017-12-19 11:30,19,33.72,33.74,33.7,33.72,23
20180701|2017-12-19 12:00,19,33.73,33.75,33.71,33.71,41
20180701|2017-12-19 12:30,19,33.72,33.75,33.7,33.71,149
20180701|2017-12-19 13:00,19,33.72,33.72,33.64,33.66,390
20180701|2017-12-19 19:00,20,33.68,33.73,33.68,33.69,26
20180701|2017-12-19 20:00,20,33.76,33.76,33.76,33.76,3
20180701|2017-12-19 20:30,20,33.76,33.76,33.75,33.75,2
20180701|2017-12-19 22:00,20,33.76,33.76,33.76,33.76,1
20180701|2017-12-19 22:30,20,33.77,33.79,33.77,33.79,5
20180701|2017-12-19 23:30,20,33.79,33.79,33.77,33.77,6
20180701|2017-12-20 00:00,20,33.77,33.77,33.77,33.77,2
20180701|2017-12-20 00:30,20,33.77,33.77,33.77,33.77,3
20180701|2017-12-20 01:00,20,33.79,33.79,33.79,33.79,1
20180701|2017-12-20 02:00,20,33.73,33.73,33.63,33.69,70
20180701|2017-12-20 03:00,20,33.63,33.68,33.63,33.67,12
20180701|2017-12-20 03:30,20,33.68,33.68,33.61,33.63,168
20180701|2017-12-20 04:00,20,33.64,33.76,33.64,33.76,72
20180701|2017-12-20 04:30,20,33.74,33.75,33.72,33.75,11
20180701|2017-12-20 05:00,20,33.75,33.8,33.75,33.8,31
20180701|2017-12-20 05:30,20,33.79,33.79,33.79,33.79,1
20180701|2017-12-20 06:00,20,33.8,33.81,33.8,33.8,6
20180701|2017-12-20 06:30,20,33.79,33.81,33.79,33.8,24
20180701|2017-12-20 07:00,20,33.81,33.89,33.8,33.89,59
20180701|2017-12-20 07:30,20,33.88,33.89,33.88,33.88,9
20180701|2017-12-20 08:30,20,33.87,33.93,33.71,33.71,242
20180701|2017-12-20 09:00,20,33.68,33.73,33.52,33.55,150
20180701|2017-12-20 09:30,20,33.54,33.58,33.4,33.42,227
20180701|2017-12-20 10:00,20,33.42,33.53,33.4,33.52,238
20180701|2017-12-20 10:30,20,33.52,33.63,33.52,33.58,305
20180701|2017-12-20 11:00,20,33.57,33.6,33.47,33.47,151
20180701|2017-12-20 11:30,20,33.47,33.47,33.43,33.46,172
20180701|2017-12-20 12:00,20,33.46,33.48,33.45,33.45,30
20180701|2017-12-20 12:30,20,33.45,33.52,33.45,33.48,95
20180701|2017-12-20 13:00,20,33.48,33.52,33.38,33.46,286
20180701|2017-12-20 19:00,21,33.45,33.5,33.41,33.41,31
20180701|2017-12-20 19:30,21,33.41,33.45,33.41,33.45,34
20180701|2017-12-20 20:00,21,33.44,33.45,33.44,33.45,3
20180701|2017-12-20 20:30,21,33.47,33.48,33.45,33.45,20
20180701|2017-12-20 21:00,21,33.44,33.44,33.43,33.43,10
20180701|2017-12-20 21:30,21,33.42,33.42,33.34,33.36,20
20180701|2017-12-20 22:00,21,33.36,33.36,33.36,33.36,2
20180701|2017-12-20 22:30,21,33.34,33.35,33.34,33.34,5
20180701|2017-12-20 23:30,21,33.34,33.35,33.34,33.34,17
20180701|2017-12-21 00:00,21,33.34,33.34,33.3,33.32,74
20180701|2017-12-21 00:30,21,33.31,33.32,33.26,33.28,65
20180701|2017-12-21 01:00,21,33.27,33.29,33.27,33.29,2
20180701|2017-12-21 01:30,21,33.26,33.26,33.24,33.26,38
20180701|2017-12-21 02:00,21,33.25,33.25,33.24,33.24,11
20180701|2017-12-21 02:30,21,33.24,33.28,33.23,33.23,22
20180701|2017-12-21 03:00,21,33.24,33.25,33.21,33.21,154
20180701|2017-12-21 03:30,21,33.21,33.22,33.2,33.22,33
20180701|2017-12-21 04:00,21,33.23,33.23,33.17,33.17,22
20180701|2017-12-21 04:30,21,33.18,33.22,33.18,33.22,38
20180701|2017-12-21 05:00,21,33.22,33.24,33.22,33.22,75
20180701|2017-12-21 05:30,21,33.22,33.26,33.22,33.24,18
20180701|2017-12-21 06:00,21,33.22,33.23,33.22,33.23,12
20180701|2017-12-21 06:30,21,33.24,33.24,33.22,33.24,84
20180701|2017-12-21 07:00,21,33.23,33.24,33.17,33.17,216
20180701|2017-12-21 07:30,21,33.18,33.18,33.13,33.14,145
20180701|2017-12-21 08:30,21,33.14,33.14,33.03,33.05,518
20180701|2017-12-21 09:00,21,33.04,33.27,33.04,33.27,283
20180701|2017-12-21 09:30,21,33.25,33.35,33.22,33.32,404
20180701|2017-12-21 10:00,21,33.33,33.36,33.2,33.25,486
20180701|2017-12-21 10:30,21,33.26,33.26,33.16,33.24,326
20180701|2017-12-21 11:00,21,33.24,33.26,33.2,33.22,145
20180701|2017-12-21 11:30,21,33.22,33.23,33.18,33.19,51
20180701|2017-12-21 12:00,21,33.2,33.26,33.19,33.24,44
20180701|2017-12-21 12:30,21,33.23,33.27,33.21,33.25,71
20180701|2017-12-21 13:00,21,33.23,33.23,33.1,33.12,188
20180701|2017-12-21 19:00,22,33.11,33.13,33.08,33.1,31
20180701|2017-12-21 19:30,22,33.12,33.12,33.12,33.12,1
20180701|2017-12-21 20:00,22,33.12,33.13,33.03,33.03,88
20180701|2017-12-21 20:30,22,33.04,33.06,33.02,33.02,13
20180701|2017-12-21 21:00,22,33.01,33.03,33,33.03,92
20180701|2017-12-21 22:00,22,33.05,33.05,33.05,33.05,1
20180701|2017-12-21 23:00,22,33.03,33.03,33.03,33.03,1
20180701|2017-12-21 23:30,22,33.07,33.1,33.07,33.1,6
20180701|2017-12-22 00:00,22,33.12,33.12,33.11,33.11,6
20180701|2017-12-22 00:30,22,33.12,33.12,33.1,33.1,62
20180701|2017-12-22 01:00,22,33.13,33.15,33.13,33.14,5
20180701|2017-12-22 01:30,22,33.18,33.19,33.15,33.15,7
20180701|2017-12-22 02:00,22,33.1,33.12,33.09,33.09,8
20180701|2017-12-22 02:30,22,33.1,33.1,33.07,33.07,7
20180701|2017-12-22 03:00,22,33.06,33.17,33.06,33.12,20
20180701|2017-12-22 03:30,22,33.15,33.16,33.13,33.16,4
20180701|2017-12-22 04:00,22,33.19,33.26,33.19,33.22,55
20180701|2017-12-22 04:30,22,33.19,33.19,33.19,33.19,1
20180701|2017-12-22 05:00,22,33.16,33.16,33.15,33.15,5
20180701|2017-12-22 05:30,22,33.17,33.19,33.17,33.18,48
20180701|2017-12-22 06:00,22,33.19,33.19,33.17,33.18,34
20180701|2017-12-22 06:30,22,33.17,33.18,33.16,33.17,19
20180701|2017-12-22 07:00,22,33.17,33.17,33.14,33.16,30
20180701|2017-12-22 07:30,22,33.16,33.18,33.16,33.18,3
20180701|2017-12-22 08:30,22,33.19,33.33,33.19,33.19,136
20180701|2017-12-22 09:00,22,33.18,33.19,33.16,33.18,28
20180701|2017-12-22 09:30,22,33.18,33.24,33.17,33.17,38
20180701|2017-12-22 10:00,22,33.17,33.31,33.16,33.31,273
20180701|2017-12-22 10:30,22,33.31,33.32,33.26,33.3,46
20180701|2017-12-22 11:00,22,33.31,33.33,33.28,33.31,16
20180701|2017-12-22 11:30,22,33.32,33.33,33.22,33.24,158
20180701|2017-12-22 12:00,22,33.23,33.23,33.21,33.22,25
20180701|2017-12-26 08:30,26,33.33,33.74,33.33,33.66,393
20180701|2017-12-26 09:00,26,33.67,33.7,33.58,33.68,176
20180701|2017-12-26 09:30,26,33.69,33.83,33.65,33.77,148
20180701|2017-12-26 10:00,26,33.76,33.78,33.7,33.71,94
20180701|2017-12-26 10:30,26,33.7,33.81,33.7,33.74,133
20180701|2017-12-26 11:00,26,33.74,33.83,33.71,33.79,30
20180701|2017-12-26 11:30,26,33.78,33.84,33.72,33.84,43
20180701|2017-12-26 12:00,26,33.84,33.88,33.79,33.85,211
20180701|2017-12-26 12:30,26,33.84,33.86,33.79,33.83,22
20180701|2017-12-26 13:00,26,33.82,33.82,33.74,33.78,191
20180701|2017-12-26 19:00,27,33.78,33.87,33.73,33.85,46
20180701|2017-12-26 19:30,27,33.82,33.82,33.8,33.8,4
20180701|2017-12-26 20:00,27,33.8,33.84,33.8,33.84,2
20180701|2017-12-26 20:30,27,33.84,33.84,33.84,33.84,1
20180701|2017-12-26 21:00,27,33.87,33.9,33.87,33.9,7
20180701|2017-12-26 21:30,27,33.9,33.91,33.9,33.91,5
20180701|2017-12-26 22:00,27,33.88,33.88,33.88,33.88,1
20180701|2017-12-26 22:30,27,33.87,33.87,33.85,33.85,3
20180701|2017-12-26 23:00,27,33.86,33.86,33.85,33.86,7
20180701|2017-12-26 23:30,27,33.86,33.88,33.86,33.87,14
20180701|2017-12-27 00:00,27,33.86,33.87,33.84,33.87,77
20180701|2017-12-27 00:30,27,33.85,33.85,33.82,33.83,27
20180701|2017-12-27 01:00,27,33.83,33.83,33.82,33.82,4
20180701|2017-12-27 01:30,27,33.79,33.83,33.79,33.83,9
20180701|2017-12-27 02:00,27,33.84,33.87,33.84,33.84,10
20180701|2017-12-27 02:30,27,33.83,33.85,33.81,33.82,75
20180701|2017-12-27 03:00,27,33.79,33.82,33.76,33.8,83
20180701|2017-12-27 03:30,27,33.83,33.85,33.83,33.84,40
20180701|2017-12-27 04:00,27,33.86,33.86,33.83,33.83,39
20180701|2017-12-27 04:30,27,33.84,33.84,33.83,33.84,17
20180701|2017-12-27 05:30,27,33.86,33.86,33.86,33.86,1
20180701|2017-12-27 06:30,27,33.83,33.83,33.83,33.83,1
20180701|2017-12-27 07:00,27,33.87,33.9,33.87,33.9,8
20180701|2017-12-27 08:30,27,33.88,33.99,33.84,33.84,167
20180701|2017-12-27 09:00,27,33.83,33.83,33.69,33.77,110
20180701|2017-12-27 09:30,27,33.8,33.84,33.76,33.77,162
20180701|2017-12-27 10:00,27,33.77,33.82,33.71,33.71,165
20180701|2017-12-27 10:30,27,33.71,33.74,33.71,33.73,207
20180701|2017-12-27 11:00,27,33.73,33.75,33.58,33.63,298
20180701|2017-12-27 11:30,27,33.61,33.69,33.61,33.67,26
20180701|2017-12-27 12:00,27,33.69,33.71,33.64,33.69,21
20180701|2017-12-27 12:30,27,33.68,33.74,33.68,33.7,38
20180701|2017-12-27 13:00,27,33.68,33.71,33.62,33.63,95
20180701|2017-12-27 19:00,28,33.66,33.66,33.49,33.61,103
20180701|2017-12-27 19:30,28,33.63,33.64,33.62,33.62,4
20180701|2017-12-27 20:00,28,33.63,33.64,33.63,33.64,10
20180701|2017-12-27 20:30,28,33.63,33.69,33.6,33.66,96
20180701|2017-12-27 21:00,28,33.66,33.66,33.64,33.66,67
20180701|2017-12-27 21:30,28,33.67,33.68,33.66,33.66,76
20180701|2017-12-27 22:00,28,33.69,33.69,33.68,33.68,3
20180701|2017-12-27 22:30,28,33.69,33.69,33.69,33.69,1
20180701|2017-12-27 23:30,28,33.68,33.68,33.68,33.68,1
20180701|2017-12-28 00:00,28,33.68,33.68,33.68,33.68,1
20180701|2017-12-28 01:00,28,33.65,33.65,33.65,33.65,1
20180701|2017-12-28 01:30,28,33.64,33.65,33.64,33.64,6
20180701|2017-12-28 02:00,28,33.6,33.6,33.6,33.6,1
20180701|2017-12-28 02:30,28,33.6,33.6,33.58,33.58,2
20180701|2017-12-28 03:00,28,33.57,33.62,33.57,33.62,4
20180701|2017-12-28 03:30,28,33.59,33.62,33.59,33.61,31
20180701|2017-12-28 04:00,28,33.6,33.6,33.59,33.59,7
20180701|2017-12-28 04:30,28,33.58,33.58,33.56,33.56,5
20180701|2017-12-28 05:00,28,33.55,33.55,33.55,33.55,1
20180701|2017-12-28 05:30,28,33.57,33.57,33.57,33.57,1
20180701|2017-12-28 06:00,28,33.56,33.56,33.54,33.54,9
20180701|2017-12-28 06:30,28,33.54,33.54,33.46,33.46,6
20180701|2017-12-28 07:00,28,33.52,33.59,33.52,33.57,11
20180701|2017-12-28 07:30,28,33.58,33.61,33.57,33.58,13
20180701|2017-12-28 08:30,28,33.54,33.59,33.43,33.44,216
20180701|2017-12-28 09:00,28,33.46,33.51,33.46,33.5,48
20180701|2017-12-28 09:30,28,33.48,33.51,33.3,33.33,49
20180701|2017-12-28 10:00,28,33.34,33.34,33.15,33.28,79
20180701|2017-12-28 10:30,28,33.22,33.23,33.16,33.18,132
20180701|2017-12-28 11:00,28,33.14,33.15,33.12,33.14,18
20180701|2017-12-28 11:30,28,33.15,33.16,33.1,33.12,37
20180701|2017-12-28 12:00,28,33.12,33.12,32.97,32.98,261
20180701|2017-12-28 12:30,28,32.98,33.02,32.92,32.97,170
20180701|2017-12-28 13:00,28,33,33.14,33,33.11,277
20180701|2017-12-28 19:00,29,33.12,33.24,33.12,33.2,212
20180701|2017-12-28 19:30,29,33.18,33.18,33.18,33.18,4
20180701|2017-12-28 20:00,29,33.18,33.18,33.18,33.18,1
20180701|2017-12-28 21:00,29,33.18,33.2,33.18,33.2,59
20180701|2017-12-28 23:30,29,33.28,33.28,33.25,33.25,4
20180701|2017-12-29 00:00,29,33.25,33.25,33.25,33.25,13
20180701|2017-12-29 00:30,29,33.26,33.27,33.19,33.27,62
20180701|2017-12-29 01:00,29,33.26,33.26,33.23,33.23,2
20180701|2017-12-29 01:30,29,33.23,33.23,33.23,33.23,1
20180701|2017-12-29 02:00,29,33.22,33.23,33.17,33.17,9
20180701|2017-12-29 02:30,29,33.17,33.17,33.16,33.16,10
20180701|2017-12-29 03:00,29,33.18,33.18,33.18,33.18,1
20180701|2017-12-29 03:30,29,33.15,33.16,33.15,33.16,4
20180701|2017-12-29 04:00,29,33.16,33.17,33.16,33.17,8
20180701|2017-12-29 04:30,29,33.21,33.21,33.19,33.19,3
20180701|2017-12-29 05:00,29,33.18,33.22,33.17,33.2,53
20180701|2017-12-29 05:30,29,33.22,33.22,33.2,33.2,9
20180701|2017-12-29 06:00,29,33.19,33.19,33.18,33.18,6
20180701|2017-12-29 06:30,29,33.2,33.2,33.16,33.16,112
20180701|2017-12-29 07:00,29,33.16,33.19,33.06,33.12,76
20180701|2017-12-29 07:30,29,33.11,33.11,33.06,33.06,8
20180701|2017-12-29 08:30,29,33.05,33.1,33,33.01,167
20180701|2017-12-29 09:00,29,33,33.17,33,33.17,86
20180701|2017-12-29 09:30,29,33.19,33.47,33.16,33.47,259
20180701|2017-12-29 10:00,29,33.48,33.67,33.46,33.67,165
20180701|2017-12-29 10:30,29,33.67,33.67,33.58,33.62,298
20180701|2017-12-29 11:00,29,33.63,33.65,33.58,33.61,95
20180701|2017-12-29 11:30,29,33.62,33.73,33.62,33.72,173
20180701|2017-12-29 12:00,29,33.69,33.72,33.68,33.69,63
20180701|2017-12-29 12:30,29,33.68,33.69,33.62,33.65,116
20180701|2017-12-29 13:00,29,33.66,33.69,33.57,33.57,280
20180701|2018-01-02 08:30,2,33.75,33.98,33.75,33.8,879
20180701|2018-01-02 09:00,2,33.81,33.81,33.72,33.76,117
20180701|2018-01-02 09:30,2,33.75,33.8,33.74,33.76,83
20180701|2018-01-02 10:00,2,33.76,33.76,33.6,33.61,139
20180701|2018-01-02 10:30,2,33.6,33.66,33.59,33.65,217
20180701|2018-01-02 11:00,2,33.66,33.72,33.63,33.7,219
20180701|2018-01-02 11:30,2,33.7,33.77,33.69,33.74,83
20180701|2018-01-02 12:00,2,33.74,33.75,33.69,33.73,106
20180701|2018-01-02 12:30,2,33.74,33.81,33.71,33.8,257
20180701|2018-01-02 13:00,2,33.8,33.93,33.8,33.93,699
20180701|2018-01-02 19:00,3,33.89,33.95,33.88,33.93,214
20180701|2018-01-02 19:30,3,33.92,33.92,33.9,33.9,13
20180701|2018-01-02 20:00,3,33.92,33.92,33.92,33.92,2
20180701|2018-01-02 20:30,3,33.9,33.93,33.89,33.93,11
20180701|2018-01-02 21:00,3,33.92,33.93,33.92,33.93,2
20180701|2018-01-02 21:30,3,33.92,33.93,33.92,33.92,4
20180701|2018-01-02 22:00,3,33.93,33.93,33.93,33.93,2
20180701|2018-01-02 22:30,3,33.93,33.93,33.93,33.93,2
20180701|2018-01-02 23:00,3,33.95,33.95,33.95,33.95,1
20180701|2018-01-02 23:30,3,33.94,33.94,33.92,33.94,6
20180701|2018-01-03 00:00,3,33.95,33.95,33.95,33.95,4
20180701|2018-01-03 00:30,3,33.96,33.96,33.95,33.95,3
20180701|2018-01-03 01:00,3,33.98,34.05,33.98,34.02,32
20180701|2018-01-03 01:30,3,34.01,34.01,34,34.01,4
20180701|2018-01-03 02:00,3,34.01,34.1,34.01,34.1,18
20180701|2018-01-03 02:30,3,34.1,34.1,34.03,34.03,43
20180701|2018-01-03 03:00,3,34.01,34.11,34.01,34.11,92
20180701|2018-01-03 03:30,3,34.11,34.16,34.04,34.14,99
20180701|2018-01-03 04:00,3,34.15,34.21,34.14,34.17,101
20180701|2018-01-03 04:30,3,34.17,34.17,34.13,34.13,43
20180701|2018-01-03 05:00,3,34.12,34.12,34.09,34.09,46
20180701|2018-01-03 05:30,3,34.09,34.11,34.08,34.11,17
20180701|2018-01-03 06:00,3,34.11,34.16,34.11,34.16,61
20180701|2018-01-03 06:30,3,34.17,34.19,34.15,34.17,120
20180701|2018-01-03 07:00,3,34.16,34.2,34.15,34.19,96
20180701|2018-01-03 07:30,3,34.2,34.2,34.15,34.16,10
20180701|2018-01-03 08:30,3,34.18,34.2,34.04,34.12,286
20180701|2018-01-03 09:00,3,34.12,34.15,34.03,34.06,171
20180701|2018-01-03 09:30,3,34.06,34.2,34.05,34.13,228
20180701|2018-01-03 10:00,3,34.16,34.16,34.09,34.09,14
20180701|2018-01-03 10:30,3,34.09,34.19,34.09,34.14,82
20180701|2018-01-03 11:00,3,34.16,34.23,34.15,34.2,203
20180701|2018-01-03 11:30,3,34.19,34.2,34.16,34.16,209
20180701|2018-01-03 12:00,3,34.14,34.17,34.14,34.14,107
20180701|2018-01-03 12:30,3,34.14,34.2,34.14,34.2,106
20180701|2018-01-03 13:00,3,34.2,34.23,34.17,34.17,450
20180701|2018-01-03 19:00,4,34.16,34.2,34.15,34.2,86
20180701|2018-01-03 19:30,4,34.2,34.21,34.19,34.19,4
20180701|2018-01-03 20:00,4,34.19,34.2,34.19,34.2,8
20180701|2018-01-03 20:30,4,34.22,34.29,34.22,34.26,34
20180701|2018-01-03 21:00,4,34.24,34.25,34.24,34.25,8
20180701|2018-01-03 21:30,4,34.25,34.27,34.24,34.27,8
20180701|2018-01-03 22:00,4,34.26,34.27,34.25,34.25,6
20180701|2018-01-03 22:30,4,34.24,34.25,34.24,34.24,7
20180701|2018-01-03 23:00,4,34.24,34.24,34.24,34.24,5
20180701|2018-01-03 23:30,4,34.25,34.26,34.24,34.25,56
20180701|2018-01-04 00:00,4,34.26,34.26,34.25,34.25,5
20180701|2018-01-04 00:30,4,34.25,34.27,34.25,34.27,7
20180701|2018-01-04 01:00,4,34.26,34.28,34.25,34.28,9
20180701|2018-01-04 01:30,4,34.28,34.3,34.28,34.3,207
20180701|2018-01-04 02:00,4,34.28,34.28,34.23,34.26,14
20180701|2018-01-04 02:30,4,34.23,34.25,34.18,34.2,35
20180701|2018-01-04 03:30,4,34.23,34.23,34.21,34.21,6
20180701|2018-01-04 04:00,4,34.2,34.21,34.2,34.21,6
20180701|2018-01-04 04:30,4,34.21,34.21,34.19,34.19,7
20180701|2018-01-04 05:00,4,34.17,34.17,34.17,34.17,1
20180701|2018-01-04 05:30,4,34.17,34.17,34.08,34.08,16
20180701|2018-01-04 06:00,4,34.11,34.13,34.11,34.13,8
20180701|2018-01-04 06:30,4,34.12,34.14,34.1,34.11,21
20180701|2018-01-04 07:00,4,34.11,34.15,34.11,34.11,62
20180701|2018-01-04 07:30,4,34.11,34.12,34.11,34.12,7
20180701|2018-01-04 08:30,4,34.12,34.12,34.03,34.07,325
20180701|2018-01-04 09:00,4,34.07,34.17,34.07,34.14,127
20180701|2018-01-04 09:30,4,34.13,34.15,34.04,34.08,103
20180701|2018-01-04 10:00,4,34.07,34.12,34.06,34.08,422
20180701|2018-01-04 10:30,4,34.11,34.16,34.08,34.08,237
20180701|2018-01-04 11:00,4,34.1,34.1,34.05,34.08,325
20180701|2018-01-04 11:30,4,34.08,34.18,34.05,34.16,364
20180701|2018-01-04 12:00,4,34.14,34.19,34.12,34.13,39
20180701|2018-01-04 12:30,4,34.15,34.19,34.11,34.18,74
20180701|2018-01-04 13:00,4,34.18,34.2,34.15,34.18,254
20180701|2018-01-04 19:00,5,34.19,34.28,34.16,34.28,99
20180701|2018-01-04 19:30,5,34.27,34.3,34.26,34.28,10
20180701|2018-01-04 20:00,5,34.3,34.35,34.3,34.32,79
20180701|2018-01-04 20:30,5,34.33,34.37,34.33,34.37,187
20180701|2018-01-04 21:00,5,34.38,34.4,34.37,34.37,136
20180701|2018-01-04 21:30,5,34.37,34.4,34.37,34.38,170
20180701|2018-01-04 22:00,5,34.38,34.38,34.36,34.36,2
20180701|2018-01-04 22:30,5,34.38,34.38,34.38,34.38,1
20180701|2018-01-04 23:00,5,34.37,34.38,34.37,34.38,3
20180701|2018-01-04 23:30,5,34.38,34.39,34.38,34.38,36
20180701|2018-01-05 00:00,5,34.38,34.4,34.36,34.39,35
20180701|2018-01-05 00:30,5,34.38,34.38,34.35,34.36,5
20180701|2018-01-05 01:00,5,34.34,34.38,34.34,34.37,20
20180701|2018-01-05 01:30,5,34.34,34.34,34.29,34.3,17
20180701|2018-01-05 02:00,5,34.32,34.39,34.31,34.34,34
20180701|2018-01-05 02:30,5,34.35,34.38,34.35,34.35,35
20180701|2018-01-05 03:00,5,34.35,34.35,34.29,34.29,75
20180701|2018-01-05 03:30,5,34.29,34.3,34.26,34.28,26
20180701|2018-01-05 04:00,5,34.27,34.34,34.27,34.34,25
20180701|2018-01-05 04:30,5,34.36,34.36,34.27,34.27,127
20180701|2018-01-05 05:00,5,34.28,34.28,34.27,34.28,8
20180701|2018-01-05 05:30,5,34.26,34.26,34.26,34.26,2
20180701|2018-01-05 06:00,5,34.23,34.26,34.23,34.26,6
20180701|2018-01-05 06:30,5,34.26,34.26,34.17,34.19,66
20180701|2018-01-05 07:00,5,34.18,34.23,34.17,34.19,68
20180701|2018-01-05 07:30,5,34.18,34.24,34.16,34.2,25
20180701|2018-01-05 08:30,5,34.18,34.21,34.06,34.06,303
20180701|2018-01-05 09:00,5,34.07,34.19,34.07,34.15,235
20180701|2018-01-05 09:30,5,34.14,34.16,34.09,34.14,30
20180701|2018-01-05 10:00,5,34.17,34.17,34.11,34.13,28
20180701|2018-01-05 10:30,5,34.14,34.17,34.1,34.15,67
20180701|2018-01-05 11:00,5,34.11,34.18,34.11,34.15,27
20180701|2018-01-05 11:30,5,34.15,34.17,34.12,34.15,65
20180701|2018-01-05 12:00,5,34.15,34.16,34.1,34.1,124
20180701|2018-01-05 12:30,5,34.11,34.18,34.11,34.14,82
20180701|2018-01-05 13:00,5,34.13,34.13,34.01,34.03,423
20180701|2018-01-07 19:00,8,34.04,34.11,34.03,34.11,226
20180701|2018-01-07 19:30,8,34.09,34.12,34.09,34.11,6
20180701|2018-01-07 20:00,8,34.1,34.1,34.09,34.09,8
20180701|2018-01-07 20:30,8,34.1,34.11,34.05,34.05,115
20180701|2018-01-07 21:00,8,34.07,34.18,34.07,34.13,252
20180701|2018-01-07 21:30,8,34.13,34.13,34.1,34.13,59
20180701|2018-01-07 22:00,8,34.13,34.13,34.1,34.1,4
20180701|2018-01-07 22:30,8,34.09,34.09,34.09,34.09,1
20180701|2018-01-07 23:00,8,34.06,34.07,34.06,34.06,4
20180701|2018-01-07 23:30,8,34.05,34.05,33.89,33.9,73
20180701|2018-01-08 00:00,8,33.91,33.96,33.9,33.94,17
20180701|2018-01-08 00:30,8,33.94,33.97,33.92,33.93,120
20180701|2018-01-08 01:00,8,33.95,33.95,33.94,33.95,7
20180701|2018-01-08 01:30,8,33.95,33.95,33.91,33.91,13
20180701|2018-01-08 02:00,8,33.92,33.93,33.92,33.93,7
20180701|2018-01-08 03:00,8,33.94,33.94,33.94,33.94,1
20180701|2018-01-08 03:30,8,33.97,34.08,33.97,34.08,34
20180701|2018-01-08 04:00,8,34.08,34.16,34.08,34.15,57
20180701|2018-01-08 04:30,8,34.18,34.18,34.15,34.17,18
20180701|2018-01-08 05:00,8,34.16,34.19,34.16,34.19,41
20180701|2018-01-08 05:30,8,34.17,34.17,34.16,34.16,4
20180701|2018-01-08 06:00,8,34.17,34.17,34.12,34.13,18
20180701|2018-01-08 06:30,8,34.14,34.14,34.12,34.12,8
20180701|2018-01-08 07:00,8,34.11,34.12,34.1,34.1,57
20180701|2018-01-08 07:30,8,34.1,34.11,34.08,34.08,26
20180701|2018-01-08 08:30,8,34.09,34.1,34.01,34.06,276
20180701|2018-01-08 09:00,8,34.04,34.04,33.63,33.72,394
20180701|2018-01-08 09:30,8,33.72,33.81,33.7,33.7,309
20180701|2018-01-08 10:00,8,33.69,33.77,33.69,33.76,189
20180701|2018-01-08 10:30,8,33.74,33.78,33.72,33.75,100
20180701|2018-01-08 11:00,8,33.74,33.76,33.67,33.71,258
20180701|2018-01-08 11:30,8,33.72,33.72,33.65,33.66,134
20180701|2018-01-08 12:00,8,33.65,33.77,33.65,33.73,209
20180701|2018-01-08 12:30,8,33.74,33.77,33.73,33.73,166
20180701|2018-01-08 13:00,8,33.77,33.88,33.77,33.86,1038
20180701|2018-01-08 19:00,9,33.88,33.9,33.85,33.89,145
20180701|2018-01-08 19:30,9,33.88,33.89,33.88,33.88,9
20180701|2018-01-08 20:00,9,33.87,33.95,33.87,33.95,63
20180701|2018-01-08 20:30,9,33.92,33.96,33.92,33.95,18
20180701|2018-01-08 21:00,9,33.96,33.96,33.93,33.93,88
20180701|2018-01-08 21:30,9,33.93,33.93,33.91,33.92,14
20180701|2018-01-08 22:00,9,33.9,33.91,33.9,33.91,3
20180701|2018-01-08 23:00,9,33.92,33.93,33.92,33.93,5
20180701|2018-01-08 23:30,9,33.93,33.94,33.93,33.94,2
20180701|2018-01-09 00:00,9,33.93,33.93,33.93,33.93,1
20180701|2018-01-09 00:30,9,33.93,33.93,33.93,33.93,2
20180701|2018-01-09 01:00,9,33.96,33.97,33.95,33.96,7
20180701|2018-01-09 01:30,9,33.95,33.95,33.93,33.93,13
20180701|2018-01-09 02:00,9,33.94,33.96,33.94,33.94,17
20180701|2018-01-09 02:30,9,33.9,33.92,33.85,33.85,18
20180701|2018-01-09 03:00,9,33.86,33.86,33.8,33.8,37
20180701|2018-01-09 03:30,9,33.79,33.8,33.72,33.72,28
20180701|2018-01-09 04:00,9,33.73,33.74,33.71,33.74,6
20180701|2018-01-09 04:30,9,33.71,33.79,33.69,33.79,21
20180701|2018-01-09 05:00,9,33.75,33.75,33.75,33.75,1
20180701|2018-01-09 06:00,9,33.74,33.74,33.72,33.72,3
20180701|2018-01-09 06:30,9,33.69,33.72,33.69,33.7,18
20180701|2018-01-09 07:00,9,33.71,33.75,33.71,33.73,14
20180701|2018-01-09 07:30,9,33.72,33.72,33.68,33.72,26
20180701|2018-01-09 08:30,9,33.75,34,33.75,33.87,361
20180701|2018-01-09 09:00,9,33.85,33.85,33.74,33.79,76
20180701|2018-01-09 09:30,9,33.9,33.9,33.83,33.88,74
20180701|2018-01-09 10:00,9,33.91,33.96,33.89,33.94,80
20180701|2018-01-09 10:30,9,33.94,34.02,33.92,33.98,400
20180701|2018-01-09 11:00,9,34,34.02,33.95,33.98,231
20180701|2018-01-09 11:30,9,34.01,34.07,33.98,34,359
20180701|2018-01-09 12:00,9,34.02,34.06,34.01,34.01,95
20180701|2018-01-09 12:30,9,34.03,34.07,34.02,34.05,97
20180701|2018-01-09 13:00,9,34.03,34.05,33.97,34.02,1061
20180701|2018-01-09 19:00,10,33.95,34.01,33.94,33.97,119
20180701|2018-01-09 19:30,10,33.98,34.01,33.98,34,43
20180701|2018-01-09 20:00,10,34.02,34.03,34,34.03,49
20180701|2018-01-09 20:30,10,34.02,34.03,34.01,34.01,6
20180701|2018-01-09 21:00,10,34,34.01,33.99,34,53
20180701|2018-01-09 21:30,10,34.01,34.02,34.01,34.02,4
20180701|2018-01-09 22:00,10,34.01,34.01,34,34,4
20180701|2018-01-09 22:30,10,34.03,34.03,34.03,34.03,1
20180701|2018-01-09 23:00,10,34.03,34.03,34.03,34.03,1
20180701|2018-01-09 23:30,10,34.01,34.01,33.96,33.96,23
20180701|2018-01-10 00:00,10,33.96,33.98,33.96,33.98,7
20180701|2018-01-10 00:30,10,33.98,33.98,33.94,33.96,19
20180701|2018-01-10 01:00,10,33.96,33.97,33.93,33.96,21
20180701|2018-01-10 01:30,10,33.97,34,33.88,34,130
20180701|2018-01-10 02:00,10,34,34.03,33.98,34.02,48
20180701|2018-01-10 02:30,10,34,34.03,33.99,34.01,27
20180701|2018-01-10 03:00,10,34.01,34.09,34.01,34.09,53
20180701|2018-01-10 03:30,10,34.09,34.12,34.07,34.1,100
20180701|2018-01-10 04:00,10,34.09,34.09,34.09,34.09,6
20180701|2018-01-10 04:30,10,34.08,34.09,34.07,34.09,10
20180701|2018-01-10 05:00,10,34.1,34.14,34.09,34.13,211
20180701|2018-01-10 05:30,10,34.14,34.16,34.1,34.1,35
20180701|2018-01-10 06:00,10,34.11,34.13,34.11,34.11,11
20180701|2018-01-10 06:30,10,34.11,34.11,34.11,34.11,5
20180701|2018-01-10 07:00,10,34.11,34.16,34.11,34.14,48
20180701|2018-01-10 07:30,10,34.13,34.14,34.12,34.14,11
20180701|2018-01-10 08:30,10,34.12,34.14,34,34.01,326
20180701|2018-01-10 09:00,10,34.01,34.07,33.94,33.97,141
20180701|2018-01-10 09:30,10,33.96,33.99,33.96,33.98,38
20180701|2018-01-10 10:00,10,33.98,33.98,33.85,33.94,72
20180701|2018-01-10 10:30,10,33.95,34,33.91,33.93,268
20180701|2018-01-10 11:00,10,33.93,33.94,33.84,33.85,142
20180701|2018-01-10 11:30,10,33.82,33.85,33.77,33.83,109
20180701|2018-01-10 12:00,10,33.8,33.82,33.57,33.61,255
20180701|2018-01-10 12:30,10,33.57,33.8,33.57,33.8,418
20180701|2018-01-10 13:00,10,33.78,33.87,33.75,33.76,784
20180701|2018-01-10 19:00,11,33.75,33.82,33.74,33.82,26
20180701|2018-01-10 19:30,11,33.82,33.83,33.81,33.83,54
20180701|2018-01-10 20:00,11,33.83,33.83,33.83,33.83,2
20180701|2018-01-10 20:30,11,33.84,33.86,33.83,33.84,29
20180701|2018-01-10 21:00,11,33.86,33.87,33.86,33.87,12
20180701|2018-01-10 21:30,11,33.87,33.87,33.87,33.87,3
20180701|2018-01-10 22:00,11,33.83,33.83,33.83,33.83,1
20180701|2018-01-10 22:30,11,33.86,33.86,33.86,33.86,3
20180701|2018-01-10 23:00,11,33.84,33.84,33.84,33.84,1
20180701|2018-01-10 23:30,11,33.85,33.85,33.84,33.84,8
20180701|2018-01-11 00:00,11,33.84,33.84,33.84,33.84,4
20180701|2018-01-11 00:30,11,33.85,33.87,33.85,33.87,8
20180701|2018-01-11 01:00,11,33.87,33.87,33.87,33.87,2
20180701|2018-01-11 01:30,11,33.86,33.86,33.84,33.84,3
20180701|2018-01-11 02:00,11,33.83,33.84,33.82,33.83,15
20180701|2018-01-11 02:30,11,33.83,33.83,33.82,33.83,12
20180701|2018-01-11 03:00,11,33.81,33.81,33.77,33.77,14
20180701|2018-01-11 03:30,11,33.76,33.79,33.7,33.7,55
20180701|2018-01-11 04:00,11,33.7,33.7,33.67,33.67,8
20180701|2018-01-11 04:30,11,33.67,33.75,33.67,33.73,34
20180701|2018-01-11 05:00,11,33.71,33.74,33.71,33.73,9
20180701|2018-01-11 05:30,11,33.71,33.73,33.71,33.73,4
20180701|2018-01-11 06:00,11,33.72,33.76,33.7,33.76,25
20180701|2018-01-11 06:30,11,33.75,33.76,33.7,33.71,16
20180701|2018-01-11 07:00,11,33.74,33.82,33.74,33.79,114
20180701|2018-01-11 07:30,11,33.81,33.84,33.81,33.81,31
20180701|2018-01-11 08:30,11,33.78,33.78,33.6,33.69,337
20180701|2018-01-11 09:00,11,33.68,33.73,33.42,33.51,258
20180701|2018-01-11 09:30,11,33.52,33.59,33.47,33.54,387
20180701|2018-01-11 10:00,11,33.55,33.62,33.49,33.55,350
20180701|2018-01-11 10:30,11,33.52,33.72,33.52,33.63,185
20180701|2018-01-11 11:00,11,33.63,33.72,33.62,33.63,200
20180701|2018-01-11 11:30,11,33.62,33.67,33.62,33.66,128
20180701|2018-01-11 12:00,11,33.66,33.67,33.56,33.57,147
20180701|2018-01-11 12:30,11,33.57,33.57,33.53,33.54,159
20180701|2018-01-11 13:00,11,33.57,33.58,33.46,33.48,228
20180701|2018-01-11 19:00,12,33.48,33.52,33.46,33.52,166
20180701|2018-01-11 19:30,12,33.52,33.54,33.52,33.52,8
20180701|2018-01-11 20:00,12,33.52,33.54,33.52,33.54,12
20180701|2018-01-11 20:30,12,33.53,33.57,33.53,33.55,10
20180701|2018-01-11 21:00,12,33.55,33.55,33.53,33.54,11
20180701|2018-01-11 21:30,12,33.5,33.5,33.49,33.49,13
20180701|2018-01-11 22:30,12,33.48,33.48,33.48,33.48,2
20180701|2018-01-11 23:00,12,33.48,33.48,33.48,33.48,2
20180701|2018-01-11 23:30,12,33.5,33.52,33.48,33.52,28
20180701|2018-01-12 00:00,12,33.48,33.48,33.45,33.46,30
20180701|2018-01-12 00:30,12,33.49,33.54,33.49,33.54,7
20180701|2018-01-12 01:00,12,33.55,33.55,33.5,33.52,39
20180701|2018-01-12 01:30,12,33.51,33.53,33.51,33.52,31
20180701|2018-01-12 02:00,12,33.54,33.54,33.5,33.52,5
20180701|2018-01-12 02:30,12,33.53,33.53,33.51,33.52,7
20180701|2018-01-12 03:00,12,33.5,33.51,33.48,33.5,8
20180701|2018-01-12 03:30,12,33.48,33.5,33.45,33.5,15
20180701|2018-01-12 04:00,12,33.51,33.51,33.48,33.48,3
20180701|2018-01-12 04:30,12,33.47,33.54,33.45,33.53,177
20180701|2018-01-12 05:00,12,33.54,33.56,33.48,33.48,47
20180701|2018-01-12 05:30,12,33.47,33.51,33.47,33.51,13
20180701|2018-01-12 06:00,12,33.51,33.52,33.48,33.51,19
20180701|2018-01-12 06:30,12,33.48,33.48,33.43,33.43,50
20180701|2018-01-12 07:00,12,33.44,33.48,33.44,33.47,13
20180701|2018-01-12 07:30,12,33.43,33.43,33.41,33.42,30
20180701|2018-01-12 08:30,12,33.45,33.45,33.19,33.33,718
20180701|2018-01-12 09:00,12,33.35,33.53,33.33,33.53,345
20180701|2018-01-12 09:30,12,33.54,33.61,33.49,33.56,396
20180701|2018-01-12 10:00,12,33.57,33.6,33.54,33.58,166
20180701|2018-01-12 10:30,12,33.58,33.65,33.53,33.54,588
20180701|2018-01-12 11:00,12,33.55,33.74,33.48,33.57,651
20180701|2018-01-12 11:30,12,33.56,33.58,33.45,33.51,88
20180701|2018-01-12 12:00,12,33.48,33.48,33.38,33.43,122
20180701|2018-01-12 12:30,12,33.43,33.5,33.42,33.47,184
20180701|2018-01-12 13:00,12,33.45,33.56,33.4,33.51,1175
20180701|2018-01-15 19:00,16,33.61,33.67,33.6,33.62,84
20180701|2018-01-15 19:30,16,33.6,33.6,33.6,33.6,2
20180701|2018-01-15 20:00,16,33.59,33.6,33.57,33.6,12
20180701|2018-01-15 20:30,16,33.61,33.61,33.59,33.59,5
20180701|2018-01-15 21:00,16,33.58,33.58,33.53,33.55,85
20180701|2018-01-15 21:30,16,33.57,33.57,33.56,33.56,5
20180701|2018-01-15 22:00,16,33.56,33.56,33.54,33.54,2
20180701|2018-01-15 22:30,16,33.51,33.52,33.51,33.51,5
20180701|2018-01-15 23:00,16,33.52,33.53,33.52,33.53,4
20180701|2018-01-15 23:30,16,33.54,33.54,33.42,33.42,68
20180701|2018-01-16 00:00,16,33.43,33.46,33.41,33.46,7
20180701|2018-01-16 00:30,16,33.5,33.5,33.5,33.5,1
20180701|2018-01-16 01:00,16,33.52,33.53,33.52,33.52,6
20180701|2018-01-16 01:30,16,33.46,33.48,33.44,33.48,8
20180701|2018-01-16 02:00,16,33.45,33.45,33.39,33.39,19
20180701|2018-01-16 02:30,16,33.39,33.42,33.31,33.35,26
20180701|2018-01-16 03:00,16,33.34,33.38,33.34,33.37,16
20180701|2018-01-16 03:30,16,33.42,33.49,33.39,33.44,39
20180701|2018-01-16 04:00,16,33.42,33.43,33.39,33.4,6
20180701|2018-01-16 04:30,16,33.41,33.41,33.38,33.39,6
20180701|2018-01-16 05:00,16,33.39,33.39,33.37,33.39,9
20180701|2018-01-16 05:30,16,33.38,33.38,33.38,33.38,2
20180701|2018-01-16 06:00,16,33.4,33.41,33.38,33.4,23
20180701|2018-01-16 06:30,16,33.39,33.39,33.37,33.38,15
20180701|2018-01-16 07:00,16,33.39,33.42,33.35,33.42,42
20180701|2018-01-16 07:30,16,33.42,33.45,33.42,33.45,11
20180701|2018-01-16 08:30,16,33.47,33.47,33.25,33.3,372
20180701|2018-01-16 09:00,16,33.31,33.37,33.31,33.35,184
20180701|2018-01-16 09:30,16,33.36,33.37,33.32,33.35,265
20180701|2018-01-16 10:00,16,33.35,33.37,33.28,33.3,314
20180701|2018-01-16 10:30,16,33.3,33.32,33.3,33.31,378
20180701|2018-01-16 11:00,16,33.31,33.31,33.1,33.12,744
20180701|2018-01-16 11:30,16,33.11,33.15,33.07,33.15,417
20180701|2018-01-16 12:00,16,33.15,33.18,33.12,33.14,145
20180701|2018-01-16 12:30,16,33.12,33.17,33.12,33.14,70
20180701|2018-01-16 13:00,16,33.14,33.2,33.12,33.14,1169
20180701|2018-01-16 19:00,17,33.16,33.18,33.14,33.16,32
20180701|2018-01-16 19:30,17,33.17,33.19,33.16,33.16,119
20180701|2018-01-16 20:00,17,33.2,33.21,33.18,33.21,16
20180701|2018-01-16 20:30,17,33.2,33.2,33.16,33.16,6
20180701|2018-01-16 21:00,17,33.16,33.16,33.12,33.13,40
20180701|2018-01-16 21:30,17,33.12,33.12,33.1,33.1,6
20180701|2018-01-16 22:00,17,33.11,33.11,33.06,33.07,119
20180701|2018-01-16 23:00,17,33.07,33.07,33.07,33.07,1
20180701|2018-01-16 23:30,17,33.06,33.06,33,33,94
20180701|2018-01-17 00:00,17,33.02,33.03,33.02,33.02,7
20180701|2018-01-17 00:30,17,33.01,33.05,33.01,33.04,64
20180701|2018-01-17 01:00,17,33.02,33.03,33.01,33.02,17
20180701|2018-01-17 01:30,17,33.02,33.04,33.02,33.04,6
20180701|2018-01-17 02:00,17,33.04,33.08,33.04,33.06,34
20180701|2018-01-17 02:30,17,33.06,33.07,33.04,33.06,19
20180701|2018-01-17 03:00,17,33.05,33.07,33.04,33.07,33
20180701|2018-01-17 03:30,17,33.08,33.09,33.07,33.09,16
20180701|2018-01-17 04:00,17,33.08,33.11,33.08,33.11,26
20180701|2018-01-17 04:30,17,33.09,33.09,33.08,33.08,8
20180701|2018-01-17 05:00,17,33.06,33.06,32.96,32.96,144
20180701|2018-01-17 05:30,17,32.97,32.97,32.95,32.96,34
20180701|2018-01-17 06:00,17,32.95,33.01,32.95,33.01,69
20180701|2018-01-17 06:30,17,33.02,33.07,32.98,33.01,77
20180701|2018-01-17 07:00,17,33,33.04,32.99,33.02,109
20180701|2018-01-17 07:30,17,33.03,33.04,33,33.01,22
20180701|2018-01-17 08:30,17,33,33.05,32.96,33.02,421
20180701|2018-01-17 09:00,17,33.03,33.04,32.89,32.91,223
20180701|2018-01-17 09:30,17,32.9,32.96,32.84,32.92,646
20180701|2018-01-17 10:00,17,32.91,32.96,32.84,32.86,367
20180701|2018-01-17 10:30,17,32.86,32.9,32.8,32.88,464
20180701|2018-01-17 11:00,17,32.88,32.88,32.82,32.86,380
20180701|2018-01-17 11:30,17,32.86,32.92,32.85,32.9,791
20180701|2018-01-17 12:00,17,32.91,32.94,32.89,32.93,278
20180701|2018-01-17 12:30,17,32.93,32.95,32.9,32.9,269
20180701|2018-01-17 13:00,17,32.91,32.93,32.84,32.88,650
20180701|2018-01-17 19:00,18,32.87,32.88,32.82,32.85,187
20180701|2018-01-17 19:30,18,32.85,32.87,32.81,32.87,48
20180701|2018-01-17 20:00,18,32.86,32.91,32.86,32.89,129
20180701|2018-01-17 20:30,18,32.9,32.91,32.88,32.9,37
20180701|2018-01-17 21:00,18,32.91,32.97,32.9,32.97,39
20180701|2018-01-17 21:30,18,32.95,32.95,32.92,32.92,3
20180701|2018-01-17 22:00,18,32.91,32.93,32.91,32.93,3
20180701|2018-01-17 22:30,18,32.93,32.95,32.93,32.95,3
20180701|2018-01-17 23:00,18,32.94,32.94,32.93,32.93,8
20180701|2018-01-17 23:30,18,32.93,32.96,32.92,32.96,21
20180701|2018-01-18 00:00,18,32.94,32.95,32.94,32.94,12
20180701|2018-01-18 00:30,18,32.94,32.96,32.93,32.95,17
20180701|2018-01-18 01:00,18,32.96,33.01,32.95,33.01,119
20180701|2018-01-18 01:30,18,33.01,33.03,33,33.02,72
20180701|2018-01-18 02:00,18,33.02,33.05,33,33.05,87
20180701|2018-01-18 02:30,18,33.05,33.07,33.02,33.04,95
20180701|2018-01-18 03:00,18,33.03,33.05,33,33,52
20180701|2018-01-18 03:30,18,33,33,32.94,32.94,32
20180701|2018-01-18 04:00,18,32.95,32.97,32.95,32.97,6
20180701|2018-01-18 04:30,18,32.97,33,32.96,32.96,19
20180701|2018-01-18 05:30,18,32.96,32.96,32.96,32.96,3
20180701|2018-01-18 06:00,18,32.96,32.96,32.95,32.95,7
20180701|2018-01-18 06:30,18,32.96,32.96,32.92,32.92,19
20180701|2018-01-18 07:00,18,32.92,32.96,32.91,32.92,60
20180701|2018-01-18 07:30,18,32.92,32.93,32.91,32.91,10
20180701|2018-01-18 08:30,18,32.89,32.89,32.7,32.72,1648
20180701|2018-01-18 09:00,18,32.71,32.77,32.71,32.71,348
20180701|2018-01-18 09:30,18,32.71,32.75,32.67,32.75,399
20180701|2018-01-18 10:00,18,32.77,32.82,32.73,32.8,254
20180701|2018-01-18 10:30,18,32.79,32.87,32.75,32.79,496
20180701|2018-01-18 11:00,18,32.8,32.83,32.78,32.81,360
20180701|2018-01-18 11:30,18,32.81,32.81,32.76,32.77,198
20180701|2018-01-18 12:00,18,32.77,32.78,32.73,32.73,238
20180701|2018-01-18 12:30,18,32.73,32.73,32.64,32.7,364
20180701|2018-01-18 13:00,18,32.67,32.72,32.61,32.7,876
20180701|2018-01-18 19:00,19,32.7,32.72,32.67,32.71,141
20180701|2018-01-18 19:30,19,32.7,32.72,32.69,32.72,61
20180701|2018-01-18 20:00,19,32.72,32.74,32.72,32.74,84
20180701|2018-01-18 20:30,19,32.73,32.73,32.68,32.72,98
20180701|2018-01-18 21:00,19,32.73,32.73,32.72,32.72,5
20180701|2018-01-18 21:30,19,32.71,32.73,32.71,32.73,9
20180701|2018-01-18 22:00,19,32.74,32.75,32.74,32.75,60
20180701|2018-01-18 22:30,19,32.73,32.73,32.73,32.73,3
20180701|2018-01-18 23:00,19,32.72,32.72,32.7,32.7,62
20180701|2018-01-18 23:30,19,32.7,32.71,32.7,32.7,11
20180701|2018-01-19 00:00,19,32.7,32.7,32.7,32.7,2
20180701|2018-01-19 00:30,19,32.71,32.71,32.69,32.69,33
20180701|2018-01-19 01:00,19,32.7,32.72,32.7,32.72,3
20180701|2018-01-19 01:30,19,32.73,32.73,32.72,32.73,5
20180701|2018-01-19 02:00,19,32.72,32.73,32.72,32.73,34
20180701|2018-01-19 02:30,19,32.73,32.73,32.7,32.71,51
20180701|2018-01-19 03:00,19,32.7,32.71,32.7,32.7,125
20180701|2018-01-19 03:30,19,32.68,32.68,32.62,32.65,38
20180701|2018-01-19 04:00,19,32.65,32.65,32.63,32.63,7
20180701|2018-01-19 04:30,19,32.65,32.67,32.65,32.65,13
20180701|2018-01-19 05:00,19,32.67,32.67,32.67,32.67,1
20180701|2018-01-19 05:30,19,32.68,32.69,32.65,32.65,23
20180701|2018-01-19 06:00,19,32.66,32.66,32.65,32.65,4
20180701|2018-01-19 06:30,19,32.64,32.68,32.63,32.65,85
20180701|2018-01-19 07:00,19,32.63,32.63,32.58,32.59,47
20180701|2018-01-19 07:30,19,32.59,32.6,32.58,32.59,93
20180701|2018-01-19 08:30,19,32.62,32.69,32.54,32.64,724
20180701|2018-01-19 09:00,19,32.65,32.69,32.59,32.69,1141
20180701|2018-01-19 09:30,19,32.69,32.7,32.53,32.54,433
20180701|2018-01-19 10:00,19,32.55,32.61,32.55,32.6,712
20180701|2018-01-19 10:30,19,32.59,32.69,32.59,32.69,127
20180701|2018-01-19 11:00,19,32.67,32.71,32.64,32.64,503
20180701|2018-01-19 11:30,19,32.64,32.64,32.61,32.62,82
20180701|2018-01-19 12:00,19,32.63,32.63,32.58,32.59,400
20180701|2018-01-19 12:30,19,32.6,32.61,32.57,32.57,250
20180701|2018-01-19 13:00,19,32.58,32.73,32.56,32.7,1220
20180701|2018-01-21 19:00,22,32.69,32.69,32.61,32.62,577
20180701|2018-01-21 19:30,22,32.63,32.63,32.61,32.62,12
20180701|2018-01-21 20:00,22,32.62,32.63,32.61,32.61,21
20180701|2018-01-21 20:30,22,32.64,32.73,32.64,32.73,32
20180701|2018-01-21 21:00,22,32.75,32.76,32.71,32.73,45
20180701|2018-01-21 21:30,22,32.73,32.74,32.73,32.74,9
20180701|2018-01-21 22:00,22,32.74,32.75,32.74,32.75,30
20180701|2018-01-21 22:30,22,32.73,32.73,32.73,32.73,7
20180701|2018-01-22 00:00,22,32.76,32.76,32.73,32.73,5
20180701|2018-01-22 00:30,22,32.75,32.76,32.74,32.75,5
20180701|2018-01-22 01:00,22,32.74,32.74,32.74,32.74,5
20180701|2018-01-22 01:30,22,32.76,32.77,32.76,32.77,11
20180701|2018-01-22 02:00,22,32.76,32.8,32.76,32.8,76
20180701|2018-01-22 02:30,22,32.79,32.8,32.77,32.77,10
20180701|2018-01-22 03:00,22,32.79,32.82,32.79,32.82,15
20180701|2018-01-22 03:30,22,32.81,32.81,32.81,32.81,3
20180701|2018-01-22 04:00,22,32.82,32.82,32.79,32.79,81
20180701|2018-01-22 04:30,22,32.8,32.83,32.8,32.81,231
20180701|2018-01-22 05:00,22,32.81,32.85,32.81,32.83,26
20180701|2018-01-22 05:30,22,32.81,32.81,32.81,32.81,2
20180701|2018-01-22 06:00,22,32.81,32.81,32.78,32.8,12
20180701|2018-01-22 06:30,22,32.79,32.8,32.79,32.8,31
20180701|2018-01-22 07:00,22,32.8,32.85,32.79,32.79,56
20180701|2018-01-22 07:30,22,32.83,32.83,32.82,32.83,9
20180701|2018-01-22 08:30,22,32.83,32.83,32.61,32.61,642
20180701|2018-01-22 09:00,22,32.61,32.63,32.58,32.58,683
20180701|2018-01-22 09:30,22,32.58,32.58,32.5,32.53,377
20180701|2018-01-22 10:00,22,32.53,32.75,32.52,32.75,1268
20180701|2018-01-22 10:30,22,32.74,32.79,32.69,32.7,1280
20180701|2018-01-22 11:00,22,32.7,32.7,32.59,32.61,409
20180701|2018-01-22 11:30,22,32.6,32.63,32.58,32.59,177
20180701|2018-01-22 12:00,22,32.58,32.6,32.55,32.56,77
20180701|2018-01-22 12:30,22,32.55,32.57,32.54,32.54,314
20180701|2018-01-22 13:00,22,32.53,32.58,32.52,32.52,417
20180701|2018-01-22 19:00,23,32.6,32.63,32.58,32.59,127
20180701|2018-01-22 19:30,23,32.59,32.6,32.57,32.58,32
20180701|2018-01-22 20:00,23,32.58,32.58,32.57,32.58,9
20180701|2018-01-22 20:30,23,32.58,32.61,32.58,32.6,18
20180701|2018-01-22 21:00,23,32.58,32.64,32.58,32.62,17
20180701|2018-01-22 21:30,23,32.62,32.62,32.62,32.62,1
20180701|2018-01-22 22:00,23,32.6,32.61,32.6,32.61,4
20180701|2018-01-22 23:00,23,32.59,32.61,32.59,32.61,4
20180701|2018-01-22 23:30,23,32.62,32.63,32.61,32.63,25
20180701|2018-01-23 00:00,23,32.64,32.65,32.64,32.65,8
20180701|2018-01-23 00:30,23,32.65,32.66,32.64,32.64,6
20180701|2018-01-23 01:30,23,32.64,32.65,32.62,32.65,12
20180701|2018-01-23 02:00,23,32.66,32.78,32.66,32.76,56
20180701|2018-01-23 02:30,23,32.77,32.77,32.73,32.74,22
20180701|2018-01-23 03:00,23,32.72,32.78,32.72,32.75,15
20180701|2018-01-23 04:00,23,32.74,32.74,32.74,32.74,5
20180701|2018-01-23 04:30,23,32.74,32.76,32.74,32.76,6
20180701|2018-01-23 05:00,23,32.76,32.77,32.75,32.75,8
20180701|2018-01-23 05:30,23,32.77,32.77,32.77,32.77,2
20180701|2018-01-23 06:00,23,32.77,32.78,32.75,32.76,156
20180701|2018-01-23 06:30,23,32.76,32.82,32.74,32.82,25
20180701|2018-01-23 07:00,23,32.8,32.82,32.79,32.82,42
20180701|2018-01-23 07:30,23,32.79,32.82,32.79,32.8,8
20180701|2018-01-23 08:30,23,32.81,33.06,32.8,32.95,1252
20180701|2018-01-23 09:00,23,32.96,33,32.84,32.93,550
20180701|2018-01-23 09:30,23,32.93,32.96,32.87,32.95,416
20180701|2018-01-23 10:00,23,32.96,32.99,32.91,32.92,564
20180701|2018-01-23 10:30,23,32.92,32.96,32.87,32.92,176
20180701|2018-01-23 11:00,23,32.92,32.94,32.9,32.93,278
20180701|2018-01-23 11:30,23,32.91,32.95,32.9,32.92,364
20180701|2018-01-23 12:00,23,32.92,32.93,32.87,32.89,114
20180701|2018-01-23 12:30,23,32.9,32.91,32.86,32.9,733
20180701|2018-01-23 13:00,23,32.9,32.93,32.86,32.9,780
20180701|2018-01-23 19:00,24,32.95,33.08,32.91,32.95,137
20180701|2018-01-23 19:30,24,32.94,32.95,32.92,32.95,57
20180701|2018-01-23 20:00,24,32.94,32.97,32.94,32.97,50
20180701|2018-01-23 20:30,24,32.97,32.99,32.95,32.97,47
20180701|2018-01-23 21:00,24,32.97,33.01,32.97,33.01,20
20180701|2018-01-23 22:00,24,32.99,32.99,32.99,32.99,1
20180701|2018-01-23 22:30,24,32.98,32.99,32.98,32.99,3
20180701|2018-01-23 23:00,24,33.01,33.01,33.01,33.01,4
20180701|2018-01-23 23:30,24,33,33,32.94,32.94,43
20180701|2018-01-24 00:00,24,33,33,32.96,32.96,11
20180701|2018-01-24 00:30,24,32.98,32.98,32.96,32.96,2
20180701|2018-01-24 01:30,24,33.01,33.1,33.01,33.09,76
20180701|2018-01-24 02:00,24,33.08,33.13,33.07,33.09,86
20180701|2018-01-24 02:30,24,33.09,33.1,33.09,33.1,7
20180701|2018-01-24 03:00,24,33.05,33.08,33.05,33.08,2
20180701|2018-01-24 03:30,24,33.08,33.12,33.08,33.12,7
20180701|2018-01-24 04:00,24,33.09,33.09,33.09,33.09,2
20180701|2018-01-24 04:30,24,33.11,33.11,33.08,33.09,9
20180701|2018-01-24 05:00,24,33.04,33.08,33.04,33.06,30
20180701|2018-01-24 05:30,24,33.07,33.07,33.07,33.07,2
20180701|2018-01-24 06:00,24,33.07,33.08,33.06,33.08,8
20180701|2018-01-24 06:30,24,33.09,33.09,33.06,33.09,77
20180701|2018-01-24 07:00,24,33.1,33.16,33.08,33.14,110
20180701|2018-01-24 07:30,24,33.13,33.16,33.13,33.15,62
20180701|2018-01-24 08:30,24,33.16,33.17,32.89,33.1,2455
20180701|2018-01-24 09:00,24,33.1,33.16,33.05,33.16,371
20180701|2018-01-24 09:30,24,33.16,33.16,33.09,33.09,364
20180701|2018-01-24 10:00,24,33.09,33.12,33.04,33.04,249
20180701|2018-01-24 10:30,24,33.05,33.13,33.03,33.03,535
20180701|2018-01-24 11:00,24,33.03,33.08,33.02,33.04,173
20180701|2018-01-24 11:30,24,33.03,33.07,33.01,33.01,345
20180701|2018-01-24 12:00,24,33.01,33.05,33,33.02,186
20180701|2018-01-24 12:30,24,33.02,33.06,33,33.06,118
20180701|2018-01-24 13:00,24,33.05,33.07,33,33.07,554
20180701|2018-01-24 19:00,25,33.07,33.08,33.03,33.05,114
20180701|2018-01-24 19:30,25,33.05,33.12,32.99,33.12,52
20180701|2018-01-24 20:00,25,33.11,33.15,33.11,33.13,144
20180701|2018-01-24 20:30,25,33.14,33.15,33.13,33.14,76
20180701|2018-01-24 21:00,25,33.14,33.15,33.14,33.15,4
20180701|2018-01-24 21:30,25,33.16,33.16,33.16,33.16,1
20180701|2018-01-24 22:00,25,33.16,33.18,33.16,33.18,5
20180701|2018-01-24 22:30,25,33.18,33.18,33.16,33.17,5
20180701|2018-01-24 23:00,25,33.19,33.2,33.19,33.2,53
20180701|2018-01-24 23:30,25,33.18,33.18,33.18,33.18,1
20180701|2018-01-25 00:00,25,33.19,33.23,33.19,33.23,3
20180701|2018-01-25 00:30,25,33.2,33.2,33.16,33.19,26
20180701|2018-01-25 01:00,25,33.17,33.17,33.17,33.17,6
20180701|2018-01-25 01:30,25,33.18,33.18,33.18,33.18,1
20180701|2018-01-25 02:00,25,33.18,33.18,33.14,33.16,10
20180701|2018-01-25 02:30,25,33.16,33.16,33.11,33.11,10
20180701|2018-01-25 03:00,25,33.1,33.1,33.09,33.09,9
20180701|2018-01-25 03:30,25,33.06,33.09,33.06,33.07,17
20180701|2018-01-25 04:00,25,33.07,33.1,33.07,33.1,4
20180701|2018-01-25 04:30,25,33.09,33.09,33.09,33.09,2
20180701|2018-01-25 05:30,25,33.08,33.08,33.07,33.07,6
20180701|2018-01-25 06:00,25,33.09,33.09,33.09,33.09,2
20180701|2018-01-25 06:30,25,33.09,33.09,33.09,33.09,2
20180701|2018-01-25 07:00,25,33.1,33.16,33.1,33.15,52
20180701|2018-01-25 07:30,25,33.15,33.16,33.09,33.1,65
20180701|2018-01-25 08:30,25,33.08,33.19,33.03,33.05,971
20180701|2018-01-25 09:00,25,33.03,33.09,33.02,33.04,225
20180701|2018-01-25 09:30,25,33.04,33.15,33.04,33.07,814
20180701|2018-01-25 10:00,25,33.06,33.09,33.04,33.06,363
20180701|2018-01-25 10:30,25,33.06,33.14,33.04,33.09,664
20180701|2018-01-25 11:00,25,33.1,33.17,33.07,33.09,518
20180701|2018-01-25 11:30,25,33.07,33.1,33.03,33.06,232
20180701|2018-01-25 12:00,25,33.05,33.08,33.03,33.04,155
20180701|2018-01-25 12:30,25,33.05,33.05,32.96,32.97,188
20180701|2018-01-25 13:00,25,32.98,32.98,32.85,32.87,1098
20180701|2018-01-25 19:00,26,32.94,32.98,32.9,32.98,108
20180701|2018-01-25 19:30,26,33,33.09,33,33.06,20
20180701|2018-01-25 20:00,26,33.06,33.06,33.04,33.06,8
20180701|2018-01-25 20:30,26,33.06,33.06,33.06,33.06,6
20180701|2018-01-25 21:00,26,33.12,33.13,33.12,33.12,13
20180701|2018-01-25 21:30,26,33.11,33.11,33.08,33.09,11
20180701|2018-01-25 22:00,26,33.07,33.07,33.06,33.07,8
20180701|2018-01-25 22:30,26,33.08,33.09,33.07,33.07,6
20180701|2018-01-25 23:00,26,33.06,33.06,33.06,33.06,2
20180701|2018-01-26 00:00,26,33.05,33.05,33.05,33.05,2
20180701|2018-01-26 00:30,26,33.05,33.05,33.05,33.05,9
20180701|2018-01-26 01:00,26,33.05,33.08,33.05,33.05,18
20180701|2018-01-26 01:30,26,33.04,33.07,33.04,33.05,39
20180701|2018-01-26 02:00,26,33.05,33.06,32.99,33,19
20180701|2018-01-26 02:30,26,33.01,33.03,33,33.03,20
20180701|2018-01-26 03:00,26,33.03,33.08,33.03,33.07,16
20180701|2018-01-26 03:30,26,33.07,33.09,33.06,33.08,259
20180701|2018-01-26 04:00,26,33.07,33.07,33.04,33.05,30
20180701|2018-01-26 04:30,26,33.04,33.04,32.98,33.03,54
20180701|2018-01-26 05:00,26,33.02,33.02,32.98,32.98,15
20180701|2018-01-26 05:30,26,32.99,33,32.97,32.97,27
20180701|2018-01-26 06:00,26,32.98,32.99,32.98,32.99,45
20180701|2018-01-26 06:30,26,32.98,32.98,32.93,32.97,102
20180701|2018-01-26 07:00,26,32.98,33.05,32.98,33.05,108
20180701|2018-01-26 07:30,26,33.06,33.07,33.03,33.07,30
20180701|2018-01-26 08:30,26,33.06,33.17,33.05,33.13,504
20180701|2018-01-26 09:00,26,33.13,33.18,33.11,33.16,214
20180701|2018-01-26 09:30,26,33.16,33.2,33.09,33.1,343
20180701|2018-01-26 10:00,26,33.1,33.19,33.1,33.19,144
20180701|2018-01-26 10:30,26,33.19,33.24,33.14,33.15,198
20180701|2018-01-26 11:00,26,33.17,33.24,33.13,33.22,313
20180701|2018-01-26 11:30,26,33.25,33.28,33.23,33.23,250
20180701|2018-01-26 12:00,26,33.23,33.28,33.23,33.27,245
20180701|2018-01-26 12:30,26,33.28,33.3,33.25,33.26,843
20180701|2018-01-26 13:00,26,33.25,33.3,33.16,33.19,666
20180701|2018-01-28 19:00,29,33.27,33.31,33.23,33.23,261
20180701|2018-01-28 19:30,29,33.25,33.3,33.24,33.27,164
20180701|2018-01-28 20:00,29,33.26,33.27,33.25,33.27,105
20180701|2018-01-28 20:30,29,33.3,33.31,33.29,33.31,10
20180701|2018-01-28 21:00,29,33.32,33.32,33.28,33.28,67
20180701|2018-01-28 21:30,29,33.3,33.3,33.3,33.3,3
20180701|2018-01-28 22:00,29,33.31,33.31,33.31,33.31,1
20180701|2018-01-28 23:00,29,33.31,33.32,33.31,33.31,3
20180701|2018-01-28 23:30,29,33.3,33.3,33.29,33.29,16
20180701|2018-01-29 00:00,29,33.3,33.31,33.3,33.31,4
20180701|2018-01-29 00:30,29,33.3,33.3,33.29,33.29,21
20180701|2018-01-29 01:00,29,33.29,33.29,33.26,33.26,14
20180701|2018-01-29 01:30,29,33.31,33.31,33.31,33.31,1
20180701|2018-01-29 02:00,29,33.31,33.35,33.31,33.33,204
20180701|2018-01-29 02:30,29,33.33,33.33,33.3,33.33,8
20180701|2018-01-29 03:00,29,33.33,33.35,33.29,33.34,137
20180701|2018-01-29 03:30,29,33.34,33.34,33.32,33.33,5
20180701|2018-01-29 04:00,29,33.32,33.32,33.31,33.31,6
20180701|2018-01-29 04:30,29,33.33,33.33,33.31,33.32,11
20180701|2018-01-29 05:00,29,33.31,33.31,33.29,33.31,11
20180701|2018-01-29 05:30,29,33.3,33.3,33.26,33.26,34
20180701|2018-01-29 06:00,29,33.27,33.29,33.25,33.29,22
20180701|2018-01-29 06:30,29,33.29,33.34,33.29,33.34,9
20180701|2018-01-29 07:00,29,33.33,33.33,33.3,33.31,65
20180701|2018-01-29 07:30,29,33.3,33.31,33.3,33.31,9
20180701|2018-01-29 08:30,29,33.29,33.3,33.17,33.22,303
20180701|2018-01-29 09:00,29,33.21,33.26,33.14,33.15,167
20180701|2018-01-29 09:30,29,33.15,33.22,33.13,33.19,229
20180701|2018-01-29 10:00,29,33.2,33.22,33.18,33.21,90
20180701|2018-01-29 10:30,29,33.2,33.25,33.16,33.23,192
20180701|2018-01-29 11:00,29,33.22,33.24,33.2,33.21,212
20180701|2018-01-29 11:30,29,33.2,33.25,33.16,33.22,196
20180701|2018-01-29 12:00,29,33.22,33.27,33.21,33.27,142
20180701|2018-01-29 12:30,29,33.25,33.3,33.24,33.28,121
20180701|2018-01-29 13:00,29,33.28,33.29,33.24,33.26,443
20180701|2018-01-29 19:00,30,33.36,33.36,33.22,33.25,100
20180701|2018-01-29 19:30,30,33.26,33.27,33.24,33.24,49
20180701|2018-01-29 20:00,30,33.26,33.27,33.23,33.25,47
20180701|2018-01-29 20:30,30,33.24,33.24,33.14,33.14,147
20180701|2018-01-29 21:00,30,33.13,33.15,33.07,33.12,111
20180701|2018-01-29 21:30,30,33.12,33.13,33.1,33.1,14
20180701|2018-01-29 22:00,30,33.1,33.12,33.1,33.11,14
20180701|2018-01-29 22:30,30,33.12,33.12,33.1,33.1,8
20180701|2018-01-29 23:00,30,33.11,33.12,33.11,33.12,13
20180701|2018-01-29 23:30,30,33.1,33.11,33.04,33.05,18
20180701|2018-01-30 00:00,30,33.06,33.09,33.06,33.08,29
20180701|2018-01-30 00:30,30,33.09,33.09,33.07,33.09,8
20180701|2018-01-30 01:00,30,33.07,33.07,33.06,33.06,4
20180701|2018-01-30 01:30,30,33.07,33.11,33.07,33.11,14
20180701|2018-01-30 02:00,30,33.13,33.15,33.12,33.13,10
20180701|2018-01-30 02:30,30,33.12,33.12,33.09,33.12,17
20180701|2018-01-30 03:00,30,33.12,33.12,33.08,33.1,56
20180701|2018-01-30 03:30,30,33.09,33.09,33.09,33.09,2
20180701|2018-01-30 04:00,30,33.1,33.11,33.09,33.11,56
20180701|2018-01-30 04:30,30,33.11,33.11,33.09,33.1,6
20180701|2018-01-30 05:00,30,33.11,33.12,33.1,33.12,28
20180701|2018-01-30 05:30,30,33.12,33.12,33.12,33.12,3
20180701|2018-01-30 06:00,30,33.15,33.19,33.15,33.15,19
20180701|2018-01-30 06:30,30,33.15,33.19,33.14,33.19,72
20180701|2018-01-30 07:00,30,33.19,33.2,33.15,33.15,40
20180701|2018-01-30 07:30,30,33.16,33.16,33.15,33.15,19
20180701|2018-01-30 08:30,30,33.11,33.15,33.01,33.14,500
20180701|2018-01-30 09:00,30,33.15,33.25,33.15,33.24,258
20180701|2018-01-30 09:30,30,33.24,33.27,33.12,33.17,238
20180701|2018-01-30 10:00,30,33.17,33.23,33.16,33.21,69
20180701|2018-01-30 10:30,30,33.21,33.28,33.2,33.28,430
20180701|2018-01-30 11:00,30,33.28,33.34,33.23,33.24,400
20180701|2018-01-30 11:30,30,33.24,33.3,33.21,33.25,184
20180701|2018-01-30 12:00,30,33.27,33.31,33.25,33.31,150
20180701|2018-01-30 12:30,30,33.32,33.49,33.32,33.45,481
20180701|2018-01-30 13:00,30,33.46,33.51,33.41,33.47,386
20180701|2018-01-30 19:00,31,33.5,33.51,33.43,33.45,530
20180701|2018-01-30 19:30,31,33.44,33.46,33.43,33.45,84
20180701|2018-01-30 20:00,31,33.45,33.46,33.45,33.45,33
20180701|2018-01-30 20:30,31,33.45,33.46,33.45,33.45,26
20180701|2018-01-30 21:00,31,33.46,33.46,33.44,33.45,9
20180701|2018-01-30 21:30,31,33.46,33.47,33.45,33.47,9
20180701|2018-01-30 22:00,31,33.46,33.46,33.45,33.45,8
20180701|2018-01-30 22:30,31,33.45,33.47,33.45,33.45,18
20180701|2018-01-30 23:30,31,33.45,33.45,33.43,33.44,12
20180701|2018-01-31 00:00,31,33.44,33.46,33.44,33.46,27
20180701|2018-01-31 00:30,31,33.46,33.53,33.46,33.53,26
20180701|2018-01-31 01:00,31,33.53,33.53,33.51,33.53,11
20180701|2018-01-31 01:30,31,33.53,33.54,33.53,33.53,6
20180701|2018-01-31 02:00,31,33.53,33.54,33.47,33.49,24
20180701|2018-01-31 02:30,31,33.43,33.44,33.4,33.44,111
20180701|2018-01-31 03:00,31,33.42,33.44,33.41,33.42,28
20180701|2018-01-31 03:30,31,33.42,33.45,33.4,33.43,49
20180701|2018-01-31 04:00,31,33.45,33.46,33.4,33.41,56
20180701|2018-01-31 04:30,31,33.43,33.43,33.37,33.4,55
20180701|2018-01-31 05:00,31,33.39,33.4,33.38,33.4,7
20180701|2018-01-31 05:30,31,33.4,33.42,33.4,33.41,11
20180701|2018-01-31 06:00,31,33.4,33.4,33.38,33.4,61
20180701|2018-01-31 06:30,31,33.43,33.47,33.41,33.45,34
20180701|2018-01-31 07:00,31,33.46,33.49,33.41,33.43,233
20180701|2018-01-31 07:30,31,33.44,33.47,33.41,33.41,43
20180701|2018-01-31 08:30,31,33.44,33.51,33.37,33.39,680
20180701|2018-01-31 09:00,31,33.39,33.41,33.32,33.36,307
20180701|2018-01-31 09:30,31,33.36,33.42,33.36,33.37,221
20180701|2018-01-31 10:00,31,33.38,33.42,33.36,33.4,182
20180701|2018-01-31 10:30,31,33.41,33.5,33.4,33.45,199
20180701|2018-01-31 11:00,31,33.46,33.47,33.44,33.45,44
20180701|2018-01-31 11:30,31,33.44,33.47,33.42,33.43,201
20180701|2018-01-31 12:00,31,33.46,33.5,33.43,33.44,88
20180701|2018-01-31 12:30,31,33.46,33.52,33.43,33.44,238
20180701|2018-01-31 13:00,31,33.44,33.51,33.43,33.48,491
20180701|2018-01-31 18:30,1,33.43,33.44,33.43,33.44,3
20180701|2018-01-31 19:00,1,33.43,33.46,33.39,33.43,30
20180701|2018-01-31 19:30,1,33.43,33.47,33.43,33.44,15
20180701|2018-01-31 20:00,1,33.44,33.44,33.43,33.43,6
20180701|2018-01-31 20:30,1,33.42,33.43,33.37,33.37,37
20180701|2018-01-31 21:00,1,33.34,33.41,33.34,33.41,25
20180701|2018-01-31 21:30,1,33.4,33.4,33.39,33.39,8
20180701|2018-01-31 22:00,1,33.39,33.39,33.39,33.39,8
20180701|2018-01-31 22:30,1,33.39,33.39,33.39,33.39,4
20180701|2018-01-31 23:00,1,33.41,33.42,33.41,33.42,66
20180701|2018-01-31 23:30,1,33.41,33.41,33.37,33.37,22
20180701|2018-02-01 00:00,1,33.38,33.38,33.35,33.36,12
20180701|2018-02-01 00:30,1,33.37,33.38,33.36,33.38,7
20180701|2018-02-01 01:00,1,33.39,33.39,33.34,33.34,11
20180701|2018-02-01 01:30,1,33.34,33.34,33.33,33.33,20
20180701|2018-02-01 02:00,1,33.34,33.35,33.34,33.35,2
20180701|2018-02-01 02:30,1,33.34,33.34,33.34,33.34,1
20180701|2018-02-01 03:00,1,33.35,33.35,33.33,33.33,5
20180701|2018-02-01 03:30,1,33.33,33.43,33.33,33.42,45
20180701|2018-02-01 04:00,1,33.41,33.42,33.39,33.42,12
20180701|2018-02-01 04:30,1,33.42,33.42,33.39,33.39,4
20180701|2018-02-01 05:00,1,33.4,33.41,33.38,33.38,6
20180701|2018-02-01 05:30,1,33.4,33.4,33.39,33.39,3
20180701|2018-02-01 06:00,1,33.42,33.42,33.4,33.4,4
20180701|2018-02-01 06:30,1,33.39,33.43,33.39,33.43,8
20180701|2018-02-01 07:00,1,33.45,33.45,33.39,33.4,38
20180701|2018-02-01 07:30,1,33.4,33.44,33.27,33.29,134
20180701|2018-02-01 08:30,1,33.3,33.5,33.3,33.42,1006
20180701|2018-02-01 09:00,1,33.46,33.5,33.43,33.48,140
20180701|2018-02-01 09:30,1,33.48,33.61,33.36,33.37,483
20180701|2018-02-01 10:00,1,33.37,33.38,33.25,33.29,521
20180701|2018-02-01 10:30,1,33.28,33.41,33.23,33.4,374
20180701|2018-02-01 11:00,1,33.39,33.46,33.35,33.37,182
20180701|2018-02-01 11:30,1,33.36,33.42,33.34,33.38,114
20180701|2018-02-01 12:00,1,33.38,33.4,33.32,33.32,188
20180701|2018-02-01 12:30,1,33.31,33.33,33.3,33.31,189
20180701|2018-02-01 13:00,1,33.28,33.34,33.27,33.27,407
20180701|2018-02-01 19:00,2,33.3,33.3,33.21,33.26,94
20180701|2018-02-01 19:30,2,33.23,33.23,33.21,33.22,20
20180701|2018-02-01 20:00,2,33.22,33.23,33.22,33.23,2
20180701|2018-02-01 20:30,2,33.22,33.23,33.21,33.22,31
20180701|2018-02-01 21:00,2,33.21,33.21,33.21,33.21,2
20180701|2018-02-01 21:30,2,33.21,33.21,33.2,33.21,7
20180701|2018-02-01 22:00,2,33.21,33.21,33.21,33.21,4
20180701|2018-02-01 22:30,2,33.2,33.2,33.2,33.2,35
20180701|2018-02-01 23:00,2,33.2,33.2,33.2,33.2,5
20180701|2018-02-02 00:00,2,33.17,33.17,33.1,33.1,103
20180701|2018-02-02 00:30,2,33.13,33.13,33.1,33.11,19
20180701|2018-02-02 01:00,2,33.1,33.14,33.09,33.13,47
20180701|2018-02-02 01:30,2,33.14,33.14,33.12,33.12,13
20180701|2018-02-02 02:00,2,33.15,33.16,33.15,33.16,3
20180701|2018-02-02 02:30,2,33.17,33.2,33.12,33.12,22
20180701|2018-02-02 03:00,2,33.1,33.13,33.1,33.13,12
20180701|2018-02-02 03:30,2,33.08,33.08,33.01,33.01,49
20180701|2018-02-02 04:00,2,33.03,33.09,33.03,33.08,26
20180701|2018-02-02 04:30,2,33.08,33.08,33.08,33.08,2
20180701|2018-02-02 05:00,2,33.1,33.1,33.09,33.1,24
20180701|2018-02-02 05:30,2,33.09,33.1,33.07,33.1,39
20180701|2018-02-02 06:00,2,33.08,33.1,33.06,33.06,370
20180701|2018-02-02 06:30,2,33.06,33.06,33.03,33.05,40
20180701|2018-02-02 07:00,2,33.05,33.06,33,33.02,511
20180701|2018-02-02 07:30,2,33.01,33.02,33,33.02,156
20180701|2018-02-02 08:30,2,33.02,33.05,32.95,33,1370
20180701|2018-02-02 09:00,2,32.99,33.14,32.98,33.14,314
20180701|2018-02-02 09:30,2,33.14,33.17,33.12,33.16,182
20180701|2018-02-02 10:00,2,33.16,33.16,33.08,33.1,246
20180701|2018-02-02 10:30,2,33.1,33.15,33.06,33.11,127
20180701|2018-02-02 11:00,2,33.08,33.14,33.07,33.07,115
20180701|2018-02-02 11:30,2,33.07,33.08,33,33.04,123
20180701|2018-02-02 12:00,2,33.03,33.05,32.99,33.01,322
20180701|2018-02-02 12:30,2,33,33.04,32.98,32.99,264
20180701|2018-02-02 13:00,2,32.99,32.99,32.89,32.94,673
20180701|2018-02-04 19:00,5,32.91,32.97,32.81,32.82,434
20180701|2018-02-04 19:30,5,32.85,32.89,32.85,32.89,8
20180701|2018-02-04 20:00,5,32.88,32.89,32.87,32.87,26
20180701|2018-02-04 20:30,5,32.89,32.89,32.88,32.88,5
20180701|2018-02-04 21:00,5,32.88,32.91,32.88,32.91,8
20180701|2018-02-04 21:30,5,32.91,32.91,32.88,32.88,8
20180701|2018-02-04 22:00,5,32.92,32.92,32.92,32.92,1
20180701|2018-02-04 22:30,5,32.92,32.92,32.92,32.92,1
20180701|2018-02-04 23:30,5,32.93,32.93,32.93,32.93,6
20180701|2018-02-05 00:00,5,32.94,32.96,32.94,32.96,5
20180701|2018-02-05 00:30,5,32.96,32.96,32.92,32.92,4
20180701|2018-02-05 01:00,5,32.95,32.95,32.92,32.94,3
20180701|2018-02-05 01:30,5,32.9,32.93,32.88,32.93,9
20180701|2018-02-05 02:00,5,32.93,32.96,32.93,32.96,13
20180701|2018-02-05 02:30,5,32.92,33.02,32.9,33.02,39
20180701|2018-02-05 03:00,5,33.01,33.01,33,33.01,5
20180701|2018-02-05 03:30,5,33,33.02,33,33.01,13
20180701|2018-02-05 04:00,5,33.01,33.01,32.98,32.98,6
20180701|2018-02-05 04:30,5,32.96,33.04,32.96,33.04,11
20180701|2018-02-05 05:00,5,33.03,33.03,33.02,33.02,4
20180701|2018-02-05 05:30,5,33.01,33.01,32.98,32.98,8
20180701|2018-02-05 06:30,5,32.96,32.97,32.95,32.97,64
20180701|2018-02-05 07:00,5,32.97,33.03,32.96,32.99,91
20180701|2018-02-05 07:30,5,33.04,33.04,33.01,33.01,8
20180701|2018-02-05 08:30,5,33.01,33.14,33.01,33.1,344
20180701|2018-02-05 09:00,5,33.11,33.2,33.09,33.15,140
20180701|2018-02-05 09:30,5,33.14,33.16,33.11,33.13,467
20180701|2018-02-05 10:00,5,33.14,33.15,33.06,33.07,133
20180701|2018-02-05 10:30,5,33.08,33.11,33.06,33.06,179
20180701|2018-02-05 11:00,5,33.03,33.08,32.97,32.98,217
20180701|2018-02-05 11:30,5,32.98,33.08,32.98,33.01,228
20180701|2018-02-05 12:00,5,33.02,33.02,32.96,32.97,99
20180701|2018-02-05 12:30,5,32.98,32.99,32.92,32.96,320
20180701|2018-02-05 13:00,5,32.95,33.01,32.91,32.96,245
20180701|2018-02-05 19:00,6,32.94,32.95,32.87,32.88,80
20180701|2018-02-05 19:30,6,32.86,32.87,32.81,32.82,118
20180701|2018-02-05 20:00,6,32.82,32.9,32.82,32.9,3
20180701|2018-02-05 20:30,6,32.91,33.02,32.91,33.02,40
20180701|2018-02-05 21:00,6,32.99,33.06,32.99,33.06,6
20180701|2018-02-05 21:30,6,33.05,33.05,33,33,4
20180701|2018-02-05 22:30,6,33,33.02,33,33.01,3
20180701|2018-02-05 23:00,6,33.01,33.01,32.99,32.99,3
20180701|2018-02-05 23:30,6,32.96,32.96,32.93,32.94,15
20180701|2018-02-06 00:00,6,32.94,32.99,32.94,32.99,10
20180701|2018-02-06 00:30,6,32.98,32.99,32.96,32.96,8
20180701|2018-02-06 01:00,6,32.97,33,32.97,33,46
20180701|2018-02-06 01:30,6,32.95,32.95,32.95,32.95,2
20180701|2018-02-06 02:00,6,32.97,33.03,32.97,33.02,20
20180701|2018-02-06 02:30,6,32.99,32.99,32.93,32.95,105
20180701|2018-02-06 03:00,6,32.92,32.99,32.92,32.99,11
20180701|2018-02-06 03:30,6,32.98,32.98,32.96,32.96,25
20180701|2018-02-06 04:00,6,32.96,32.96,32.94,32.95,21
20180701|2018-02-06 04:30,6,32.94,32.95,32.93,32.95,57
20180701|2018-02-06 05:00,6,32.94,32.95,32.92,32.92,39
20180701|2018-02-06 05:30,6,32.93,32.93,32.88,32.88,19
20180701|2018-02-06 06:00,6,32.87,32.89,32.85,32.89,36
20180701|2018-02-06 06:30,6,32.88,32.91,32.87,32.89,33
20180701|2018-02-06 07:00,6,32.9,32.9,32.82,32.83,42
20180701|2018-02-06 07:30,6,32.83,32.85,32.82,32.83,13
20180701|2018-02-06 08:30,6,32.82,33.01,32.78,33,537
20180701|2018-02-06 09:00,6,33.01,33.05,32.94,32.96,133
20180701|2018-02-06 09:30,6,32.98,33.07,32.96,33.07,174
20180701|2018-02-06 10:00,6,33.05,33.11,33.03,33.09,175
20180701|2018-02-06 10:30,6,33.07,33.31,33.03,33.26,595
20180701|2018-02-06 11:00,6,33.26,33.44,33.19,33.44,734
20180701|2018-02-06 11:30,6,33.43,33.71,33.43,33.58,780
20180701|2018-02-06 12:00,6,33.58,33.67,33.49,33.51,546
20180701|2018-02-06 12:30,6,33.5,33.5,33.4,33.45,637
20180701|2018-02-06 13:00,6,33.46,33.57,33.45,33.54,449
20180701|2018-02-06 19:00,7,33.58,33.66,33.55,33.62,262
20180701|2018-02-06 19:30,7,33.61,33.66,33.61,33.64,13
20180701|2018-02-06 20:00,7,33.62,33.62,33.62,33.62,4
20180701|2018-02-06 20:30,7,33.63,33.63,33.62,33.62,28
20180701|2018-02-06 21:00,7,33.61,33.61,33.5,33.5,62
20180701|2018-02-06 21:30,7,33.53,33.57,33.53,33.57,5
20180701|2018-02-06 22:00,7,33.58,33.59,33.58,33.58,19
20180701|2018-02-06 22:30,7,33.58,33.61,33.58,33.61,11
20180701|2018-02-06 23:00,7,33.58,33.59,33.57,33.57,14
20180701|2018-02-06 23:30,7,33.56,33.56,33.52,33.52,58
20180701|2018-02-07 00:00,7,33.52,33.57,33.49,33.57,19
20180701|2018-02-07 00:30,7,33.61,33.62,33.61,33.61,52
20180701|2018-02-07 01:00,7,33.61,33.62,33.6,33.62,3
20180701|2018-02-07 01:30,7,33.62,33.65,33.62,33.63,4
20180701|2018-02-07 02:00,7,33.58,33.58,33.54,33.56,54
20180701|2018-02-07 02:30,7,33.56,33.68,33.55,33.65,99
20180701|2018-02-07 03:00,7,33.58,33.59,33.57,33.59,13
20180701|2018-02-07 03:30,7,33.56,33.58,33.56,33.58,12
20180701|2018-02-07 04:00,7,33.6,33.64,33.6,33.62,11
20180701|2018-02-07 04:30,7,33.61,33.62,33.58,33.58,61
20180701|2018-02-07 05:00,7,33.59,33.6,33.56,33.57,37
20180701|2018-02-07 05:30,7,33.57,33.58,33.53,33.55,64
20180701|2018-02-07 06:00,7,33.55,33.58,33.52,33.57,47
20180701|2018-02-07 06:30,7,33.55,33.57,33.53,33.54,21
20180701|2018-02-07 07:00,7,33.54,33.56,33.49,33.49,49
20180701|2018-02-07 07:30,7,33.49,33.49,33.43,33.46,45
20180701|2018-02-07 08:30,7,33.45,33.65,33.38,33.6,985
20180701|2018-02-07 09:00,7,33.61,33.64,33.52,33.61,325
20180701|2018-02-07 09:30,7,33.59,33.6,33.13,33.26,1129
20180701|2018-02-07 10:00,7,33.24,33.24,32.89,32.95,1140
20180701|2018-02-07 10:30,7,32.96,33.1,32.96,33.05,447
20180701|2018-02-07 11:00,7,33.06,33.15,32.99,33.12,199
20180701|2018-02-07 11:30,7,33.13,33.18,33.1,33.16,325
20180701|2018-02-07 12:00,7,33.15,33.15,33.05,33.07,267
20180701|2018-02-07 12:30,7,33.07,33.12,33.07,33.09,370
20180701|2018-02-07 13:00,7,33.08,33.08,32.91,32.94,738
20180701|2018-02-07 19:00,8,33.1,33.1,33,33.02,216
20180701|2018-02-07 19:30,8,33.03,33.03,32.99,33,20
20180701|2018-02-07 20:00,8,32.98,32.98,32.97,32.98,29
20180701|2018-02-07 20:30,8,32.99,33.03,32.99,33.03,41
20180701|2018-02-07 21:00,8,33.05,33.06,33.05,33.06,29
20180701|2018-02-07 21:30,8,33.01,33.01,33,33,16
20180701|2018-02-07 22:00,8,32.99,32.99,32.99,32.99,1
20180701|2018-02-07 22:30,8,32.98,32.98,32.97,32.97,4
20180701|2018-02-07 23:00,8,32.98,32.98,32.97,32.97,5
20180701|2018-02-07 23:30,8,33.02,33.05,33.02,33.02,13
20180701|2018-02-08 01:00,8,33.03,33.03,33,33.02,11
20180701|2018-02-08 01:30,8,33.01,33.01,32.98,33.01,22
20180701|2018-02-08 02:00,8,33,33.01,33,33.01,6
20180701|2018-02-08 02:30,8,32.99,32.99,32.99,32.99,1
20180701|2018-02-08 03:00,8,32.97,32.98,32.94,32.94,24
20180701|2018-02-08 03:30,8,32.95,32.96,32.94,32.95,19
20180701|2018-02-08 04:00,8,32.96,32.96,32.93,32.93,201
20180701|2018-02-08 04:30,8,32.96,32.96,32.91,32.95,75
20180701|2018-02-08 05:00,8,32.96,32.99,32.96,32.97,34
20180701|2018-02-08 05:30,8,32.97,32.98,32.97,32.97,10
20180701|2018-02-08 06:00,8,32.98,33,32.93,32.96,78
20180701|2018-02-08 06:30,8,32.95,32.95,32.92,32.95,180
20180701|2018-02-08 07:00,8,32.97,33.05,32.96,33.05,73
20180701|2018-02-08 07:30,8,33.05,33.08,33.03,33.05,30
20180701|2018-02-08 08:30,8,33.01,33.07,32.95,33,423
20180701|2018-02-08 09:00,8,33,33.04,32.98,32.99,323
20180701|2018-02-08 09:30,8,33,33.03,32.97,33.01,281
20180701|2018-02-08 10:00,8,33,33,32.96,32.97,137
20180701|2018-02-08 10:30,8,32.96,32.98,32.79,32.81,718
20180701|2018-02-08 11:00,8,32.78,32.86,32.69,32.77,1244
20180701|2018-02-08 11:30,8,32.78,32.83,32.73,32.75,1092
20180701|2018-02-08 12:00,8,32.75,32.77,32.71,32.71,217
20180701|2018-02-08 12:30,8,32.7,32.71,32.65,32.66,313
20180701|2018-02-08 13:00,8,32.65,32.66,32.57,32.59,1014
20180701|2018-02-08 19:00,9,32.62,32.65,32.6,32.62,218
20180701|2018-02-08 19:30,9,32.61,32.63,32.61,32.63,49
20180701|2018-02-08 20:00,9,32.61,32.61,32.59,32.61,42
20180701|2018-02-08 20:30,9,32.61,32.66,32.61,32.65,32
20180701|2018-02-08 21:00,9,32.66,32.69,32.66,32.68,91
20180701|2018-02-08 21:30,9,32.68,32.71,32.68,32.71,30
20180701|2018-02-08 22:00,9,32.71,32.73,32.69,32.72,36
20180701|2018-02-08 22:30,9,32.72,32.73,32.7,32.7,17
20180701|2018-02-08 23:30,9,32.69,32.69,32.67,32.67,9
20180701|2018-02-09 00:00,9,32.67,32.68,32.67,32.68,25
20180701|2018-02-09 00:30,9,32.69,32.69,32.67,32.69,10
20180701|2018-02-09 01:00,9,32.7,32.72,32.67,32.71,91
20180701|2018-02-09 01:30,9,32.69,32.7,32.67,32.69,50
20180701|2018-02-09 02:00,9,32.72,32.72,32.68,32.7,73
20180701|2018-02-09 02:30,9,32.72,32.76,32.72,32.76,77
20180701|2018-02-09 03:00,9,32.76,32.78,32.75,32.78,46
20180701|2018-02-09 03:30,9,32.8,32.8,32.76,32.8,51
20180701|2018-02-09 04:00,9,32.81,32.82,32.76,32.76,216
20180701|2018-02-09 04:30,9,32.78,32.79,32.78,32.78,9
20180701|2018-02-09 05:00,9,32.79,32.89,32.79,32.87,392
20180701|2018-02-09 05:30,9,32.86,32.86,32.84,32.84,6
20180701|2018-02-09 06:00,9,32.85,32.85,32.78,32.79,48
20180701|2018-02-09 06:30,9,32.79,32.8,32.75,32.79,71
20180701|2018-02-09 07:00,9,32.78,32.78,32.76,32.76,20
20180701|2018-02-09 07:30,9,32.77,32.78,32.77,32.78,7
20180701|2018-02-09 08:30,9,32.85,32.91,32.79,32.86,444
20180701|2018-02-09 09:00,9,32.86,32.86,32.7,32.7,477
20180701|2018-02-09 09:30,9,32.7,32.7,32.61,32.62,532
20180701|2018-02-09 10:00,9,32.63,32.66,32.56,32.6,669
20180701|2018-02-09 10:30,9,32.6,32.61,32.5,32.5,800
20180701|2018-02-09 11:00,9,32.5,32.57,32.5,32.54,770
20180701|2018-02-09 11:30,9,32.54,32.56,32.51,32.52,283
20180701|2018-02-09 12:00,9,32.52,32.56,32.43,32.48,634
20180701|2018-02-09 12:30,9,32.46,32.52,32.39,32.39,626
20180701|2018-02-09 13:00,9,32.4,32.41,32.31,32.39,1146
20180701|2018-02-11 19:00,12,32.48,32.64,32.3,32.6,402
20180701|2018-02-11 19:30,12,32.62,32.64,32.56,32.61,104
20180701|2018-02-11 20:00,12,32.59,32.64,32.58,32.61,76
20180701|2018-02-11 20:30,12,32.61,32.61,32.56,32.61,83
20180701|2018-02-11 21:00,12,32.6,32.62,32.56,32.56,15
20180701|2018-02-11 21:30,12,32.55,32.55,32.53,32.54,12
20180701|2018-02-11 22:00,12,32.52,32.52,32.51,32.51,7
20180701|2018-02-11 22:30,12,32.53,32.63,32.53,32.63,18
20180701|2018-02-11 23:00,12,32.64,32.64,32.62,32.62,7
20180701|2018-02-11 23:30,12,32.62,32.67,32.62,32.66,42
20180701|2018-02-12 00:00,12,32.65,32.67,32.64,32.64,35
20180701|2018-02-12 00:30,12,32.63,32.63,32.62,32.63,6
20180701|2018-02-12 01:00,12,32.62,32.68,32.62,32.68,36
20180701|2018-02-12 01:30,12,32.69,32.7,32.68,32.68,80
20180701|2018-02-12 02:00,12,32.67,32.71,32.67,32.69,69
20180701|2018-02-12 02:30,12,32.67,32.7,32.66,32.7,29
20180701|2018-02-12 03:00,12,32.69,32.71,32.68,32.71,110
20180701|2018-02-12 03:30,12,32.73,32.73,32.68,32.69,11
20180701|2018-02-12 04:00,12,32.7,32.7,32.69,32.7,15
20180701|2018-02-12 04:30,12,32.67,32.68,32.67,32.67,4
20180701|2018-02-12 05:00,12,32.65,32.66,32.61,32.61,108
20180701|2018-02-12 05:30,12,32.62,32.62,32.59,32.6,19
20180701|2018-02-12 06:00,12,32.58,32.58,32.52,32.54,60
20180701|2018-02-12 06:30,12,32.53,32.56,32.49,32.5,287
20180701|2018-02-12 07:00,12,32.48,32.49,32.43,32.46,51
20180701|2018-02-12 07:30,12,32.45,32.46,32.42,32.43,57
20180701|2018-02-12 08:30,12,32.42,32.49,32.37,32.46,1749
20180701|2018-02-12 09:00,12,32.46,32.47,32.38,32.4,606
20180701|2018-02-12 09:30,12,32.41,32.49,32.4,32.42,564
20180701|2018-02-12 10:00,12,32.42,32.42,32.32,32.36,810
20180701|2018-02-12 10:30,12,32.38,32.38,32.3,32.33,401
20180701|2018-02-12 11:00,12,32.33,32.36,32.31,32.32,325
20180701|2018-02-12 11:30,12,32.31,32.32,32.3,32.3,372
20180701|2018-02-12 12:00,12,32.3,32.3,32.26,32.28,121
20180701|2018-02-12 12:30,12,32.28,32.29,32.25,32.26,334
20180701|2018-02-12 13:00,12,32.26,32.3,32.2,32.27,1040
20180701|2018-02-12 19:00,13,32.24,32.31,32.19,32.3,367
20180701|2018-02-12 19:30,13,32.29,32.29,32.23,32.26,26
20180701|2018-02-12 20:00,13,32.25,32.28,32.25,32.27,23
20180701|2018-02-12 20:30,13,32.27,32.33,32.27,32.32,29
20180701|2018-02-12 21:00,13,32.3,32.34,32.29,32.34,156
20180701|2018-02-12 21:30,13,32.34,32.34,32.33,32.33,2
20180701|2018-02-12 22:00,13,32.32,32.36,32.32,32.34,114
20180701|2018-02-12 22:30,13,32.34,32.34,32.31,32.31,52
20180701|2018-02-12 23:00,13,32.31,32.32,32.31,32.32,68
20180701|2018-02-12 23:30,13,32.31,32.36,32.3,32.35,113
20180701|2018-02-13 00:00,13,32.35,32.4,32.35,32.39,196
20180701|2018-02-13 00:30,13,32.39,32.4,32.36,32.38,26
20180701|2018-02-13 01:00,13,32.33,32.35,32.33,32.33,43
20180701|2018-02-13 01:30,13,32.33,32.34,32.33,32.34,5
20180701|2018-02-13 02:00,13,32.34,32.34,32.33,32.33,4
20180701|2018-02-13 02:30,13,32.32,32.32,32.28,32.28,9
20180701|2018-02-13 03:00,13,32.28,32.31,32.28,32.28,47
20180701|2018-02-13 03:30,13,32.28,32.29,32.28,32.29,26
20180701|2018-02-13 04:00,13,32.28,32.28,32.28,32.28,11
20180701|2018-02-13 04:30,13,32.28,32.3,32.28,32.3,15
20180701|2018-02-13 05:00,13,32.29,32.3,32.27,32.28,7
20180701|2018-02-13 05:30,13,32.28,32.28,32.28,32.28,4
20180701|2018-02-13 06:00,13,32.28,32.29,32.26,32.27,4
20180701|2018-02-13 06:30,13,32.27,32.31,32.25,32.29,174
20180701|2018-02-13 07:00,13,32.3,32.33,32.19,32.22,328
20180701|2018-02-13 07:30,13,32.23,32.23,32.16,32.18,170
20180701|2018-02-13 08:30,13,32.19,32.23,32.05,32.07,2770
20180701|2018-02-13 09:00,13,32.08,32.11,32,32,1549
20180701|2018-02-13 09:30,13,32.01,32.02,31.88,31.92,1262
20180701|2018-02-13 10:00,13,31.93,31.94,31.82,31.92,1299
20180701|2018-02-13 10:30,13,31.91,32.07,31.88,31.97,1073
20180701|2018-02-13 11:00,13,31.97,32.01,31.96,31.98,536
20180701|2018-02-13 11:30,13,31.96,32,31.91,32,466
20180701|2018-02-13 12:00,13,31.99,32.01,31.92,31.94,343
20180701|2018-02-13 12:30,13,31.94,31.99,31.92,31.96,709
20180701|2018-02-13 13:00,13,31.96,32.01,31.92,32.01,1705
20180701|2018-02-13 19:00,14,32,32.07,32,32.01,395
20180701|2018-02-13 19:30,14,32.01,32.05,31.99,32.02,151
20180701|2018-02-13 20:00,14,32.01,32.05,31.99,32.05,77
20180701|2018-02-13 20:30,14,32.04,32.06,32.02,32.04,32
20180701|2018-02-13 21:00,14,32.04,32.08,32.03,32.05,12
20180701|2018-02-13 21:30,14,32.05,32.07,32.05,32.06,22
20180701|2018-02-13 22:00,14,32.08,32.11,32.07,32.08,73
20180701|2018-02-13 23:00,14,32.08,32.08,32.06,32.06,16
20180701|2018-02-13 23:30,14,32.06,32.07,32.06,32.06,12
20180701|2018-02-14 00:00,14,32.06,32.06,32.03,32.03,69
20180701|2018-02-14 00:30,14,32.02,32.05,32,32.05,17
20180701|2018-02-14 01:00,14,32.04,32.07,32.04,32.07,6
20180701|2018-02-14 01:30,14,32.06,32.08,32.03,32.07,104
20180701|2018-02-14 02:00,14,32.07,32.1,32.05,32.07,182
20180701|2018-02-14 02:30,14,32.07,32.13,32.05,32.11,55
20180701|2018-02-14 03:00,14,32.11,32.14,32.1,32.11,82
20180701|2018-02-14 03:30,14,32.11,32.12,32.08,32.09,80
20180701|2018-02-14 04:00,14,32.1,32.1,32.08,32.09,18
20180701|2018-02-14 04:30,14,32.09,32.1,32.07,32.08,61
20180701|2018-02-14 05:00,14,32.09,32.09,32.07,32.09,14
20180701|2018-02-14 05:30,14,32.1,32.1,32.09,32.09,64
20180701|2018-02-14 06:00,14,32.09,32.09,32.08,32.09,12
20180701|2018-02-14 06:30,14,32.08,32.09,32.07,32.07,62
20180701|2018-02-14 07:00,14,32.07,32.1,32.06,32.08,189
20180701|2018-02-14 07:30,14,32.08,32.09,32.05,32.09,119
20180701|2018-02-14 08:30,14,32.1,32.13,31.86,31.87,1497
20180701|2018-02-14 09:00,14,31.87,31.93,31.85,31.93,615
20180701|2018-02-14 09:30,14,31.93,31.93,31.84,31.88,303
20180701|2018-02-14 10:00,14,31.89,31.92,31.86,31.88,635
20180701|2018-02-14 10:30,14,31.88,32.03,31.87,31.97,428
20180701|2018-02-14 11:00,14,31.97,32.13,31.91,32.1,1229
20180701|2018-02-14 11:30,14,32.1,32.17,32.05,32.16,548
20180701|2018-02-14 12:00,14,32.16,32.23,32.16,32.19,1182
20180701|2018-02-14 12:30,14,32.19,32.21,32.12,32.16,496
20180701|2018-02-14 13:00,14,32.17,32.28,32.07,32.19,1220
20180701|2018-02-14 19:00,15,32.31,32.32,32.27,32.29,138
20180701|2018-02-14 19:30,15,32.26,32.26,32.19,32.2,20
20180701|2018-02-14 20:00,15,32.22,32.24,32.22,32.23,14
20180701|2018-02-14 20:30,15,32.22,32.24,32.22,32.22,14
20180701|2018-02-14 21:00,15,32.23,32.26,32.23,32.24,23
20180701|2018-02-14 21:30,15,32.24,32.27,32.24,32.27,8
20180701|2018-02-14 22:00,15,32.27,32.27,32.25,32.25,5
20180701|2018-02-14 22:30,15,32.24,32.24,32.24,32.24,1
20180701|2018-02-14 23:00,15,32.24,32.24,32.24,32.24,1
20180701|2018-02-14 23:30,15,32.26,32.28,32.26,32.28,21
20180701|2018-02-15 00:00,15,32.3,32.38,32.3,32.38,26
20180701|2018-02-15 00:30,15,32.34,32.34,32.31,32.31,14
20180701|2018-02-15 01:00,15,32.31,32.32,32.31,32.31,11
20180701|2018-02-15 01:30,15,32.29,32.34,32.29,32.34,6
20180701|2018-02-15 02:00,15,32.34,32.38,32.34,32.35,56
20180701|2018-02-15 02:30,15,32.34,32.34,32.27,32.27,83
20180701|2018-02-15 03:00,15,32.26,32.27,32.22,32.22,351
20180701|2018-02-15 03:30,15,32.25,32.28,32.24,32.28,117
20180701|2018-02-15 04:00,15,32.29,32.31,32.29,32.3,100
20180701|2018-02-15 04:30,15,32.3,32.31,32.29,32.29,65
20180701|2018-02-15 05:00,15,32.29,32.3,32.28,32.28,47
20180701|2018-02-15 05:30,15,32.31,32.31,32.28,32.3,7
20180701|2018-02-15 06:00,15,32.28,32.29,32.27,32.28,175
20180701|2018-02-15 06:30,15,32.29,32.29,32.27,32.27,9
20180701|2018-02-15 07:00,15,32.25,32.25,32.21,32.21,19
20180701|2018-02-15 07:30,15,32.21,32.24,32.2,32.21,65
20180701|2018-02-15 08:30,15,32.21,32.22,32.08,32.2,1384
20180701|2018-02-15 09:00,15,32.2,32.26,32.15,32.16,636
20180701|2018-02-15 09:30,15,32.17,32.22,32.16,32.16,419
20180701|2018-02-15 10:00,15,32.14,32.26,32.13,32.22,652
20180701|2018-02-15 10:30,15,32.22,32.23,32.1,32.11,642
20180701|2018-02-15 11:00,15,32.1,32.2,32.01,32.17,623
20180701|2018-02-15 11:30,15,32.17,32.22,32.13,32.22,306
20180701|2018-02-15 12:00,15,32.22,32.24,32.18,32.19,356
20180701|2018-02-15 12:30,15,32.18,32.19,32.1,32.14,312
20180701|2018-02-15 13:00,15,32.14,32.17,32.06,32.1,495
20180701|2018-02-15 19:00,16,32.11,32.25,32.01,32.03,185
20180701|2018-02-15 19:30,16,32.01,32.06,32.01,32.02,78
20180701|2018-02-15 20:00,16,32.04,32.07,32.04,32.05,54
20180701|2018-02-15 20:30,16,32.04,32.06,32.03,32.05,24
20180701|2018-02-15 21:00,16,32.06,32.06,32.04,32.05,18
20180701|2018-02-15 21:30,16,32.06,32.08,32.06,32.07,11
20180701|2018-02-15 22:00,16,32.08,32.08,32.08,32.08,14
20180701|2018-02-15 22:30,16,32.07,32.07,32.07,32.07,4
20180701|2018-02-15 23:00,16,32.06,32.11,32.04,32.11,27
20180701|2018-02-15 23:30,16,32.12,32.14,32.12,32.12,8
20180701|2018-02-16 00:30,16,32.1,32.1,32.1,32.1,4
20180701|2018-02-16 01:00,16,32.11,32.12,32.11,32.12,2
20180701|2018-02-16 01:30,16,32.14,32.15,32.12,32.13,16
20180701|2018-02-16 02:00,16,32.15,32.15,32.1,32.1,18
20180701|2018-02-16 02:30,16,32.11,32.11,32.06,32.07,17
20180701|2018-02-16 03:00,16,32.08,32.08,32.06,32.08,7
20180701|2018-02-16 03:30,16,32.06,32.07,32.06,32.06,5
20180701|2018-02-16 04:00,16,32.06,32.08,32.04,32.08,203
20180701|2018-02-16 04:30,16,32.04,32.04,32.04,32.04,3
20180701|2018-02-16 05:00,16,32.05,32.07,32.05,32.06,4
20180701|2018-02-16 05:30,16,32.06,32.08,32.06,32.07,19
20180701|2018-02-16 06:00,16,32.07,32.07,32.05,32.06,142
20180701|2018-02-16 06:30,16,32.05,32.08,32.05,32.08,11
20180701|2018-02-16 07:00,16,32.09,32.11,32.05,32.05,125
20180701|2018-02-16 07:30,16,32.05,32.08,32.04,32.05,117
20180701|2018-02-16 08:30,16,32.05,32.05,31.91,31.96,1895
20180701|2018-02-16 09:00,16,31.96,31.97,31.87,31.93,1178
20180701|2018-02-16 09:30,16,31.94,32,31.89,31.98,1393
20180701|2018-02-16 10:00,16,31.98,32.02,31.94,31.99,669
20180701|2018-02-16 10:30,16,31.99,32.01,31.92,31.93,284
20180701|2018-02-16 11:00,16,31.94,31.96,31.9,31.94,526
20180701|2018-02-16 11:30,16,31.95,31.98,31.92,31.96,309
20180701|2018-02-16 12:00,16,31.95,32.02,31.94,31.96,438
20180701|2018-02-16 12:30,16,31.95,31.95,31.9,31.94,602
20180701|2018-02-16 13:00,16,31.94,32,31.86,31.86,818
20180701|2018-02-19 19:00,20,31.96,32.12,31.92,32.05,264
20180701|2018-02-19 19:30,20,32.05,32.06,32.01,32.01,13
20180701|2018-02-19 20:00,20,32,32.01,31.9,32.01,60
20180701|2018-02-19 20:30,20,32.03,32.18,32.03,32.17,68
20180701|2018-02-19 21:00,20,32.17,32.17,32.15,32.16,19
20180701|2018-02-19 21:30,20,32.16,32.17,32.16,32.16,12
20180701|2018-02-19 22:00,20,32.17,32.17,32.1,32.1,19
20180701|2018-02-19 22:30,20,32.1,32.13,32.1,32.11,14
20180701|2018-02-19 23:00,20,32.12,32.12,32.12,32.12,6
20180701|2018-02-19 23:30,20,32.12,32.12,32.12,32.12,4
20180701|2018-02-20 00:00,20,32.11,32.12,32.11,32.11,3
20180701|2018-02-20 00:30,20,32.11,32.11,32.11,32.11,7
20180701|2018-02-20 01:00,20,32.11,32.14,32.11,32.11,21
20180701|2018-02-20 01:30,20,32.1,32.1,32.03,32.03,43
20180701|2018-02-20 02:00,20,32.02,32.03,32.01,32.03,53
20180701|2018-02-20 02:30,20,32.03,32.04,32.02,32.04,25
20180701|2018-02-20 03:00,20,32.04,32.04,32.02,32.02,41
20180701|2018-02-20 03:30,20,32.03,32.05,31.98,32.05,74
20180701|2018-02-20 04:00,20,32.04,32.04,32.02,32.02,5
20180701|2018-02-20 04:30,20,32.03,32.04,32.03,32.03,13
20180701|2018-02-20 05:00,20,32.02,32.02,32,32,7
20180701|2018-02-20 05:30,20,31.98,31.99,31.96,31.99,9
20180701|2018-02-20 06:00,20,31.99,32,31.92,31.92,75
20180701|2018-02-20 06:30,20,31.94,31.95,31.91,31.92,110
20180701|2018-02-20 07:00,20,31.92,31.94,31.89,31.9,201
20180701|2018-02-20 07:30,20,31.9,31.93,31.9,31.92,186
20180701|2018-02-20 08:30,20,31.9,32.11,31.81,32.09,1143
20180701|2018-02-20 09:00,20,32.08,32.1,31.98,32.03,1241
20180701|2018-02-20 09:30,20,32.04,32.16,32.03,32.14,728
20180701|2018-02-20 10:00,20,32.15,32.16,32.04,32.06,813
20180701|2018-02-20 10:30,20,32.05,32.16,32.05,32.07,689
20180701|2018-02-20 11:00,20,32.07,32.11,32.02,32.08,403
20180701|2018-02-20 11:30,20,32.08,32.09,32.02,32.05,460
20180701|2018-02-20 12:00,20,32.05,32.07,32,32.05,230
20180701|2018-02-20 12:30,20,32.06,32.15,32.02,32.14,676
20180701|2018-02-20 13:00,20,32.14,32.25,32.1,32.22,729
20180701|2018-02-20 19:00,21,32.24,32.29,32.21,32.25,202
20180701|2018-02-20 19:30,21,32.23,32.23,32.23,32.23,1
20180701|2018-02-20 20:00,21,32.23,32.23,32.23,32.23,5
20180701|2018-02-20 20:30,21,32.19,32.2,32.18,32.19,6
20180701|2018-02-20 21:00,21,32.2,32.22,32.13,32.14,105
20180701|2018-02-20 21:30,21,32.17,32.18,32.17,32.18,24
20180701|2018-02-20 22:00,21,32.13,32.13,32.11,32.13,13
20180701|2018-02-20 22:30,21,32.14,32.14,32.11,32.11,8
20180701|2018-02-20 23:30,21,32.12,32.12,32.11,32.12,13
20180701|2018-02-21 00:00,21,32.11,32.12,32.1,32.11,16
20180701|2018-02-21 01:00,21,32.15,32.18,32.15,32.17,15
20180701|2018-02-21 01:30,21,32.2,32.21,32.2,32.21,7
20180701|2018-02-21 02:00,21,32.2,32.22,32.2,32.22,16
20180701|2018-02-21 02:30,21,32.21,32.24,32.21,32.22,22
20180701|2018-02-21 03:00,21,32.23,32.24,32.22,32.22,13
20180701|2018-02-21 03:30,21,32.24,32.24,32.23,32.24,11
20180701|2018-02-21 04:00,21,32.23,32.27,32.23,32.25,23
20180701|2018-02-21 04:30,21,32.23,32.24,32.22,32.24,32
20180701|2018-02-21 06:00,21,32.24,32.25,32.24,32.25,3
20180701|2018-02-21 06:30,21,32.22,32.25,32.21,32.25,25
20180701|2018-02-21 07:00,21,32.25,32.25,32.23,32.24,8
20180701|2018-02-21 07:30,21,32.24,32.24,32.23,32.23,14
20180701|2018-02-21 08:30,21,32.24,32.53,32.16,32.5,1493
20180701|2018-02-21 09:00,21,32.51,32.6,32.44,32.56,1276
20180701|2018-02-21 09:30,21,32.57,32.62,32.5,32.62,754
20180701|2018-02-21 10:00,21,32.63,32.63,32.5,32.54,1334
20180701|2018-02-21 10:30,21,32.55,32.59,32.47,32.49,966
20180701|2018-02-21 11:00,21,32.5,32.63,32.48,32.63,447
20180701|2018-02-21 11:30,21,32.63,32.63,32.56,32.56,267
20180701|2018-02-21 12:00,21,32.57,32.57,32.51,32.56,365
20180701|2018-02-21 12:30,21,32.54,32.54,32.48,32.49,582
20180701|2018-02-21 13:00,21,32.5,32.53,32.37,32.39,1424
20180701|2018-02-21 19:00,22,32.45,32.45,32.37,32.42,376
20180701|2018-02-21 19:30,22,32.45,32.45,32.4,32.41,50
20180701|2018-02-21 20:00,22,32.42,32.45,32.42,32.44,17
20180701|2018-02-21 20:30,22,32.43,32.45,32.41,32.41,7
20180701|2018-02-21 21:00,22,32.42,32.45,32.42,32.45,67
20180701|2018-02-21 21:30,22,32.45,32.45,32.44,32.44,47
20180701|2018-02-21 22:00,22,32.43,32.44,32.43,32.44,13
20180701|2018-02-21 22:30,22,32.43,32.43,32.42,32.42,11
20180701|2018-02-21 23:00,22,32.44,32.44,32.44,32.44,2
20180701|2018-02-21 23:30,22,32.43,32.44,32.4,32.4,55
20180701|2018-02-22 00:00,22,32.38,32.38,32.36,32.37,49
20180701|2018-02-22 00:30,22,32.37,32.37,32.37,32.37,12
20180701|2018-02-22 01:00,22,32.38,32.38,32.38,32.38,1
20180701|2018-02-22 01:30,22,32.37,32.4,32.37,32.39,32
20180701|2018-02-22 02:00,22,32.37,32.37,32.32,32.32,21
20180701|2018-02-22 02:30,22,32.32,32.34,32.31,32.31,32
20180701|2018-02-22 03:00,22,32.32,32.33,32.31,32.33,24
20180701|2018-02-22 03:30,22,32.35,32.37,32.33,32.34,33
20180701|2018-02-22 04:00,22,32.35,32.37,32.34,32.36,24
20180701|2018-02-22 04:30,22,32.37,32.37,32.36,32.36,17
20180701|2018-02-22 05:00,22,32.36,32.36,32.36,32.36,3
20180701|2018-02-22 05:30,22,32.36,32.37,32.35,32.37,47
20180701|2018-02-22 06:00,22,32.37,32.37,32.35,32.35,27
20180701|2018-02-22 06:30,22,32.35,32.35,32.31,32.35,115
20180701|2018-02-22 07:00,22,32.35,32.36,32.34,32.34,83
20180701|2018-02-22 07:30,22,32.33,32.35,32.32,32.33,29
20180701|2018-02-22 08:30,22,32.35,32.37,32.26,32.34,533
20180701|2018-02-22 09:00,22,32.34,32.45,32.34,32.38,478
20180701|2018-02-22 09:30,22,32.38,32.42,32.37,32.41,619
20180701|2018-02-22 10:00,22,32.42,32.46,32.41,32.43,425
20180701|2018-02-22 10:30,22,32.43,32.44,32.37,32.42,400
20180701|2018-02-22 11:00,22,32.43,32.54,32.43,32.5,574
20180701|2018-02-22 11:30,22,32.5,32.52,32.46,32.49,479
20180701|2018-02-22 12:00,22,32.5,32.55,32.5,32.52,324
20180701|2018-02-22 12:30,22,32.52,32.54,32.51,32.52,136
20180701|2018-02-22 13:00,22,32.52,32.52,32.4,32.44,1332
20180701|2018-02-22 19:00,23,32.5,32.57,32.43,32.57,119
20180701|2018-02-22 19:30,23,32.58,32.65,32.57,32.65,46
20180701|2018-02-22 20:00,23,32.63,32.63,32.62,32.62,11
20180701|2018-02-22 20:30,23,32.61,32.62,32.58,32.62,22
20180701|2018-02-22 21:00,23,32.62,32.64,32.62,32.63,28
20180701|2018-02-22 21:30,23,32.65,32.65,32.62,32.62,9
20180701|2018-02-22 22:00,23,32.61,32.61,32.61,32.61,6
20180701|2018-02-22 22:30,23,32.62,32.62,32.6,32.6,7
20180701|2018-02-22 23:00,23,32.6,32.61,32.6,32.61,10
20180701|2018-02-22 23:30,23,32.62,32.63,32.6,32.6,52
20180701|2018-02-23 00:00,23,32.61,32.63,32.61,32.62,22
20180701|2018-02-23 00:30,23,32.64,32.66,32.64,32.66,83
20180701|2018-02-23 01:00,23,32.66,32.67,32.64,32.65,47
20180701|2018-02-23 01:30,23,32.65,32.66,32.64,32.64,30
20180701|2018-02-23 02:00,23,32.64,32.64,32.61,32.61,31
20180701|2018-02-23 02:30,23,32.61,32.62,32.6,32.61,52
20180701|2018-02-23 03:00,23,32.6,32.6,32.54,32.54,78
20180701|2018-02-23 03:30,23,32.54,32.57,32.53,32.54,73
20180701|2018-02-23 04:00,23,32.54,32.57,32.52,32.53,32
20180701|2018-02-23 04:30,23,32.53,32.54,32.52,32.53,45
20180701|2018-02-23 05:00,23,32.55,32.55,32.5,32.53,79
20180701|2018-02-23 05:30,23,32.54,32.56,32.54,32.56,52
20180701|2018-02-23 06:00,23,32.55,32.56,32.54,32.55,60
20180701|2018-02-23 06:30,23,32.56,32.56,32.54,32.55,11
20180701|2018-02-23 07:00,23,32.57,32.66,32.57,32.66,190
20180701|2018-02-23 07:30,23,32.65,32.68,32.61,32.61,125
20180701|2018-02-23 08:30,23,32.61,32.64,32.5,32.54,1108
20180701|2018-02-23 09:00,23,32.54,32.57,32.48,32.57,493
20180701|2018-02-23 09:30,23,32.56,32.66,32.54,32.63,640
20180701|2018-02-23 10:00,23,32.63,32.71,32.59,32.71,462
20180701|2018-02-23 10:30,23,32.7,32.75,32.64,32.73,557
20180701|2018-02-23 11:00,23,32.73,32.83,32.7,32.8,724
20180701|2018-02-23 11:30,23,32.81,32.92,32.75,32.77,975
20180701|2018-02-23 12:00,23,32.77,32.83,32.73,32.82,328
20180701|2018-02-23 12:30,23,32.83,32.83,32.74,32.74,357
20180701|2018-02-23 13:00,23,32.73,32.75,32.63,32.66,999
20180701|2018-02-25 19:00,26,32.73,32.89,32.73,32.87,183
20180701|2018-02-25 19:30,26,32.86,32.89,32.85,32.85,154
20180701|2018-02-25 20:00,26,32.87,32.89,32.84,32.89,13
20180701|2018-02-25 20:30,26,32.89,32.91,32.88,32.9,20
20180701|2018-02-25 21:00,26,32.9,32.91,32.9,32.9,9
20180701|2018-02-25 21:30,26,32.9,32.92,32.9,32.92,9
20180701|2018-02-25 22:00,26,32.9,32.91,32.9,32.91,10
20180701|2018-02-25 22:30,26,32.9,32.9,32.9,32.9,2
20180701|2018-02-25 23:00,26,32.9,32.9,32.9,32.9,1
20180701|2018-02-25 23:30,26,32.9,32.9,32.89,32.9,13
20180701|2018-02-26 00:00,26,32.91,32.92,32.91,32.92,12
20180701|2018-02-26 00:30,26,32.91,32.93,32.91,32.93,12
20180701|2018-02-26 01:00,26,32.92,32.94,32.91,32.91,30
20180701|2018-02-26 01:30,26,32.9,32.9,32.86,32.87,22
20180701|2018-02-26 02:00,26,32.87,32.98,32.87,32.97,170
20180701|2018-02-26 02:30,26,32.97,32.97,32.92,32.92,59
20180701|2018-02-26 03:00,26,32.92,32.92,32.87,32.92,73
20180701|2018-02-26 03:30,26,32.91,33,32.91,32.98,170
20180701|2018-02-26 04:00,26,32.96,32.97,32.92,32.92,61
20180701|2018-02-26 04:30,26,32.92,32.92,32.9,32.9,56
20180701|2018-02-26 05:00,26,32.91,32.91,32.86,32.86,153
20180701|2018-02-26 05:30,26,32.85,32.86,32.81,32.83,98
20180701|2018-02-26 06:00,26,32.83,32.9,32.83,32.89,67
20180701|2018-02-26 06:30,26,32.91,32.96,32.91,32.95,143
20180701|2018-02-26 07:00,26,32.96,32.98,32.9,32.9,225
20180701|2018-02-26 07:30,26,32.89,32.9,32.88,32.88,98
20180701|2018-02-26 08:30,26,32.88,33.05,32.76,33.03,1241
20180701|2018-02-26 09:00,26,33.03,33.13,33.01,33.04,959
20180701|2018-02-26 09:30,26,33.03,33.09,33.02,33.05,640
20180701|2018-02-26 10:00,26,33.04,33.1,33.01,33.02,739
20180701|2018-02-26 10:30,26,33.03,33.1,33.02,33.06,355
20180701|2018-02-26 11:00,26,33.06,33.07,33.01,33.06,423
20180701|2018-02-26 11:30,26,33.06,33.07,32.96,33.04,463
20180701|2018-02-26 12:00,26,33.05,33.1,33.03,33.09,160
20180701|2018-02-26 12:30,26,33.1,33.1,32.97,33.01,570
20180701|2018-02-26 13:00,26,33.02,33.05,32.97,32.97,856
20180701|2018-02-26 19:00,27,33.05,33.05,32.97,33,51
20180701|2018-02-26 19:30,27,32.99,33,32.98,32.98,15
20180701|2018-02-26 20:00,27,32.99,33,32.99,32.99,13
20180701|2018-02-26 20:30,27,33.01,33.02,32.99,33.01,35
20180701|2018-02-26 21:00,27,33.02,33.02,33.02,33.02,4
20180701|2018-02-26 21:30,27,33.01,33.01,33.01,33.01,7
20180701|2018-02-26 22:30,27,33,33,33,33,1
20180701|2018-02-26 23:00,27,33,33,33,33,3
20180701|2018-02-26 23:30,27,33,33,32.98,32.98,19
20180701|2018-02-27 00:00,27,32.98,32.98,32.98,32.98,3
20180701|2018-02-27 00:30,27,32.98,33,32.98,33,17
20180701|2018-02-27 01:00,27,33,33.03,33,33.03,63
20180701|2018-02-27 01:30,27,33.02,33.02,33,33,6
20180701|2018-02-27 02:00,27,33.01,33.01,32.96,32.96,21
20180701|2018-02-27 02:30,27,32.94,32.94,32.91,32.94,74
20180701|2018-02-27 03:00,27,32.92,32.92,32.87,32.87,28
20180701|2018-02-27 03:30,27,32.87,32.88,32.87,32.87,6
20180701|2018-02-27 04:00,27,32.87,32.89,32.87,32.88,16
20180701|2018-02-27 04:30,27,32.87,32.87,32.87,32.87,1
20180701|2018-02-27 05:00,27,32.9,32.9,32.84,32.84,142
20180701|2018-02-27 05:30,27,32.86,32.89,32.86,32.89,19
20180701|2018-02-27 06:00,27,32.89,32.9,32.87,32.87,44
20180701|2018-02-27 06:30,27,32.87,32.89,32.87,32.88,46
20180701|2018-02-27 07:00,27,32.87,32.88,32.79,32.8,164
20180701|2018-02-27 07:30,27,32.79,32.84,32.77,32.78,72
20180701|2018-02-27 08:30,27,32.79,32.84,32.58,32.73,1172
20180701|2018-02-27 09:00,27,32.74,32.8,32.59,32.78,596
20180701|2018-02-27 09:30,27,32.77,32.77,32.66,32.69,693
20180701|2018-02-27 10:00,27,32.69,32.81,32.66,32.8,1210
20180701|2018-02-27 10:30,27,32.8,32.86,32.72,32.78,1351
20180701|2018-02-27 11:00,27,32.78,32.83,32.76,32.78,528
20180701|2018-02-27 11:30,27,32.78,32.81,32.71,32.81,850
20180701|2018-02-27 12:00,27,32.81,32.93,32.8,32.85,697
20180701|2018-02-27 12:30,27,32.86,32.9,32.78,32.79,648
20180701|2018-02-27 13:00,27,32.78,32.79,32.54,32.58,1426
20180701|2018-02-27 19:00,28,32.6,32.69,32.59,32.59,308
20180701|2018-02-27 19:30,28,32.61,32.64,32.55,32.56,257
20180701|2018-02-27 20:00,28,32.57,32.66,32.57,32.62,54
20180701|2018-02-27 20:30,28,32.64,32.77,32.64,32.74,301
20180701|2018-02-27 21:00,28,32.73,32.73,32.69,32.7,37
20180701|2018-02-27 21:30,28,32.7,32.71,32.68,32.71,19
20180701|2018-02-27 22:00,28,32.7,32.7,32.69,32.69,12
20180701|2018-02-27 22:30,28,32.69,32.7,32.69,32.69,7
20180701|2018-02-27 23:00,28,32.69,32.69,32.69,32.69,1
20180701|2018-02-27 23:30,28,32.69,32.7,32.69,32.7,48
20180701|2018-02-28 00:00,28,32.68,32.69,32.66,32.67,122
20180701|2018-02-28 00:30,28,32.67,32.72,32.66,32.72,147
20180701|2018-02-28 01:00,28,32.72,32.74,32.71,32.74,65
20180701|2018-02-28 01:30,28,32.73,32.73,32.67,32.67,37
20180701|2018-02-28 02:00,28,32.67,32.67,32.62,32.65,90
20180701|2018-02-28 02:30,28,32.65,32.73,32.65,32.71,79
20180701|2018-02-28 03:00,28,32.71,32.73,32.7,32.72,111
20180701|2018-02-28 03:30,28,32.71,32.74,32.71,32.73,25
20180701|2018-02-28 04:00,28,32.72,32.73,32.71,32.72,20
20180701|2018-02-28 04:30,28,32.7,32.71,32.7,32.71,17
20180701|2018-02-28 05:00,28,32.71,32.71,32.7,32.7,19
20180701|2018-02-28 05:30,28,32.7,32.73,32.7,32.7,27
20180701|2018-02-28 06:00,28,32.68,32.69,32.67,32.68,132
20180701|2018-02-28 06:30,28,32.69,32.7,32.63,32.63,160
20180701|2018-02-28 07:00,28,32.64,32.75,32.64,32.72,276
20180701|2018-02-28 07:30,28,32.73,32.73,32.7,32.7,215
20180701|2018-02-28 08:30,28,32.73,32.85,32.7,32.79,1312
20180701|2018-02-28 09:00,28,32.8,32.85,32.72,32.77,749
20180701|2018-02-28 09:30,28,32.76,32.84,32.75,32.82,619
20180701|2018-02-28 10:00,28,32.81,32.85,32.58,32.64,1488
20180701|2018-02-28 10:30,28,32.64,32.65,32.55,32.62,1197
20180701|2018-02-28 11:00,28,32.63,32.63,32.58,32.6,570
20180701|2018-02-28 11:30,28,32.61,32.62,32.57,32.59,347
20180701|2018-02-28 12:00,28,32.59,32.62,32.58,32.62,277
20180701|2018-02-28 12:30,28,32.61,32.62,32.54,32.56,456
20180701|2018-02-28 13:00,28,32.57,32.58,32.4,32.46,1595
20180701|2018-02-28 19:00,1,32.48,32.48,32.37,32.4,391
20180701|2018-02-28 19:30,1,32.4,32.52,32.4,32.49,428
20180701|2018-02-28 20:00,1,32.49,32.5,32.48,32.49,182
20180701|2018-02-28 20:30,1,32.5,32.58,32.49,32.56,204
20180701|2018-02-28 21:00,1,32.56,32.58,32.56,32.56,10
20180701|2018-02-28 21:30,1,32.57,32.6,32.55,32.58,26
20180701|2018-02-28 22:00,1,32.57,32.57,32.55,32.57,39
20180701|2018-02-28 22:30,1,32.57,32.6,32.57,32.6,18
20180701|2018-02-28 23:00,1,32.59,32.59,32.57,32.57,6
20180701|2018-02-28 23:30,1,32.58,32.6,32.57,32.57,27
20180701|2018-03-01 00:00,1,32.56,32.6,32.55,32.6,56
20180701|2018-03-01 00:30,1,32.59,32.59,32.55,32.56,40
20180701|2018-03-01 01:00,1,32.56,32.57,32.54,32.57,10
20180701|2018-03-01 01:30,1,32.56,32.56,32.54,32.55,14
20180701|2018-03-01 02:00,1,32.54,32.55,32.45,32.46,109
20180701|2018-03-01 02:30,1,32.47,32.48,32.44,32.45,38
20180701|2018-03-01 03:00,1,32.47,32.52,32.45,32.51,120
20180701|2018-03-01 03:30,1,32.49,32.49,32.44,32.44,11
20180701|2018-03-01 04:00,1,32.46,32.47,32.41,32.41,154
20180701|2018-03-01 04:30,1,32.41,32.43,32.41,32.43,17
20180701|2018-03-01 05:00,1,32.43,32.44,32.42,32.42,11
20180701|2018-03-01 05:30,1,32.42,32.42,32.35,32.35,62
20180701|2018-03-01 06:00,1,32.36,32.36,32.22,32.26,433
20180701|2018-03-01 06:30,1,32.25,32.28,32.25,32.27,123
20180701|2018-03-01 07:00,1,32.28,32.28,32.25,32.28,211
20180701|2018-03-01 07:30,1,32.29,32.29,32.25,32.28,65
20180701|2018-03-01 08:30,1,32.29,32.31,32.14,32.25,1273
20180701|2018-03-01 09:00,1,32.24,32.34,32.24,32.3,514
20180701|2018-03-01 09:30,1,32.31,32.41,32.29,32.34,845
20180701|2018-03-01 10:00,1,32.34,32.37,32.27,32.35,752
20180701|2018-03-01 10:30,1,32.35,32.41,32.33,32.4,868
20180701|2018-03-01 11:00,1,32.4,32.46,32.39,32.39,349
20180701|2018-03-01 11:30,1,32.39,32.5,32.35,32.49,1041
20180701|2018-03-01 12:00,1,32.49,32.63,32.48,32.62,1501
20180701|2018-03-01 12:30,1,32.62,32.77,32.56,32.57,1304
20180701|2018-03-01 13:00,1,32.57,32.69,32.53,32.58,1475
20180701|2018-03-01 19:00,2,32.58,32.84,32.48,32.75,1347
20180701|2018-03-01 19:30,2,32.73,33.07,32.72,33.03,735
20180701|2018-03-01 20:00,2,33.03,33.09,32.93,32.97,247
20180701|2018-03-01 20:30,2,32.97,33.01,32.87,32.95,350
20180701|2018-03-01 21:00,2,32.96,33.01,32.92,32.93,273
20180701|2018-03-01 21:30,2,32.92,32.93,32.84,32.84,60
20180701|2018-03-01 22:00,2,32.83,32.85,32.83,32.85,17
20180701|2018-03-01 22:30,2,32.82,32.83,32.77,32.83,39
20180701|2018-03-01 23:00,2,32.84,32.86,32.84,32.86,5
20180701|2018-03-01 23:30,2,32.87,32.94,32.87,32.93,54
20180701|2018-03-02 00:00,2,32.95,33.04,32.95,32.96,52
20180701|2018-03-02 00:30,2,32.96,32.98,32.87,32.9,432
20180701|2018-03-02 01:00,2,32.9,32.94,32.86,32.89,191
20180701|2018-03-02 01:30,2,32.89,32.92,32.82,32.83,109
20180701|2018-03-02 02:00,2,32.83,32.85,32.83,32.85,79
20180701|2018-03-02 02:30,2,32.83,32.85,32.81,32.83,63
20180701|2018-03-02 03:00,2,32.82,32.82,32.78,32.78,119
20180701|2018-03-02 03:30,2,32.77,32.82,32.67,32.79,271
20180701|2018-03-02 04:00,2,32.81,32.87,32.79,32.87,135
20180701|2018-03-02 04:30,2,32.86,32.88,32.85,32.86,87
20180701|2018-03-02 05:00,2,32.87,32.89,32.76,32.79,394
20180701|2018-03-02 05:30,2,32.79,32.82,32.79,32.8,25
20180701|2018-03-02 06:00,2,32.82,32.87,32.81,32.81,28
20180701|2018-03-02 06:30,2,32.79,32.83,32.76,32.79,195
20180701|2018-03-02 07:00,2,32.79,32.9,32.77,32.77,415
20180701|2018-03-02 07:30,2,32.79,32.81,32.73,32.73,217
20180701|2018-03-02 08:30,2,32.73,32.92,32.65,32.72,1665
20180701|2018-03-02 09:00,2,32.69,32.74,32.53,32.69,646
20180701|2018-03-02 09:30,2,32.69,32.88,32.67,32.87,639
20180701|2018-03-02 10:00,2,32.84,32.89,32.84,32.86,337
20180701|2018-03-02 10:30,2,32.86,32.96,32.8,32.8,1030
20180701|2018-03-02 11:00,2,32.79,32.79,32.68,32.77,722
20180701|2018-03-02 11:30,2,32.8,32.8,32.69,32.72,662
20180701|2018-03-02 12:00,2,32.72,32.72,32.54,32.57,794
20180701|2018-03-02 12:30,2,32.57,32.59,32.5,32.56,581
20180701|2018-03-02 13:00,2,32.56,32.56,32.43,32.46,737
20180701|2018-03-04 19:00,5,32.37,32.62,32.37,32.55,789
20180701|2018-03-04 19:30,5,32.55,32.56,32.48,32.52,323
20180701|2018-03-04 20:00,5,32.5,32.52,32.44,32.45,92
20180701|2018-03-04 20:30,5,32.45,32.55,32.45,32.51,158
20180701|2018-03-04 21:00,5,32.5,32.55,32.49,32.54,31
20180701|2018-03-04 21:30,5,32.53,32.55,32.53,32.55,43
20180701|2018-03-04 22:00,5,32.56,32.57,32.55,32.56,26
20180701|2018-03-04 22:30,5,32.56,32.57,32.54,32.54,10
20180701|2018-03-04 23:30,5,32.52,32.52,32.49,32.5,32
20180701|2018-03-05 00:00,5,32.52,32.52,32.5,32.5,27
20180701|2018-03-05 00:30,5,32.51,32.6,32.51,32.6,72
20180701|2018-03-05 01:00,5,32.59,32.59,32.57,32.57,47
20180701|2018-03-05 01:30,5,32.58,32.6,32.57,32.58,15
20180701|2018-03-05 02:00,5,32.6,32.64,32.6,32.64,13
20180701|2018-03-05 02:30,5,32.64,32.65,32.61,32.65,106
20180701|2018-03-05 03:00,5,32.65,32.65,32.62,32.62,29
20180701|2018-03-05 03:30,5,32.64,32.65,32.61,32.65,23
20180701|2018-03-05 04:00,5,32.64,32.64,32.58,32.61,27
20180701|2018-03-05 04:30,5,32.59,32.59,32.58,32.59,4
20180701|2018-03-05 05:00,5,32.57,32.58,32.57,32.58,11
20180701|2018-03-05 05:30,5,32.56,32.58,32.56,32.57,83
20180701|2018-03-05 06:00,5,32.57,32.6,32.57,32.58,158
20180701|2018-03-05 06:30,5,32.58,32.65,32.58,32.63,49
20180701|2018-03-05 07:00,5,32.62,32.64,32.57,32.59,111
20180701|2018-03-05 07:30,5,32.6,32.61,32.58,32.6,31
20180701|2018-03-05 08:30,5,32.65,32.76,32.56,32.71,1079
20180701|2018-03-05 09:00,5,32.7,32.71,32.59,32.64,383
20180701|2018-03-05 09:30,5,32.64,32.68,32.58,32.66,396
20180701|2018-03-05 10:00,5,32.66,32.67,32.64,32.65,143
20180701|2018-03-05 10:30,5,32.66,32.66,32.52,32.58,440
20180701|2018-03-05 11:00,5,32.58,32.6,32.53,32.54,164
20180701|2018-03-05 11:30,5,32.51,32.53,32.48,32.48,111
20180701|2018-03-05 12:00,5,32.48,32.48,32.43,32.48,147
20180701|2018-03-05 12:30,5,32.48,32.48,32.36,32.41,405
20180701|2018-03-05 13:00,5,32.41,32.44,32.35,32.41,739
20180701|2018-03-05 19:00,6,32.41,32.48,32.4,32.43,487
20180701|2018-03-05 19:30,6,32.45,32.49,32.45,32.47,168
20180701|2018-03-05 20:00,6,32.45,32.45,32.38,32.39,30
20180701|2018-03-05 20:30,6,32.38,32.48,32.38,32.45,157
20180701|2018-03-05 21:00,6,32.46,32.48,32.44,32.45,61
20180701|2018-03-05 21:30,6,32.44,32.52,32.44,32.5,235
20180701|2018-03-05 22:00,6,32.5,32.53,32.5,32.5,143
20180701|2018-03-05 22:30,6,32.5,32.51,32.5,32.5,61
20180701|2018-03-05 23:00,6,32.48,32.48,32.48,32.48,1
20180701|2018-03-05 23:30,6,32.43,32.43,32.41,32.41,15
20180701|2018-03-06 00:00,6,32.41,32.44,32.41,32.44,19
20180701|2018-03-06 00:30,6,32.43,32.43,32.39,32.4,62
20180701|2018-03-06 01:00,6,32.41,32.42,32.4,32.42,39
20180701|2018-03-06 01:30,6,32.45,32.47,32.4,32.41,223
20180701|2018-03-06 02:00,6,32.42,32.47,32.42,32.46,208
20180701|2018-03-06 02:30,6,32.46,32.5,32.44,32.5,152
20180701|2018-03-06 03:00,6,32.51,32.57,32.5,32.55,73
20180701|2018-03-06 03:30,6,32.56,32.62,32.56,32.58,65
20180701|2018-03-06 04:00,6,32.6,32.62,32.59,32.59,124
20180701|2018-03-06 04:30,6,32.59,32.64,32.58,32.63,109
20180701|2018-03-06 05:00,6,32.63,32.7,32.63,32.65,174
20180701|2018-03-06 05:30,6,32.64,32.64,32.63,32.63,5
20180701|2018-03-06 06:00,6,32.63,32.64,32.62,32.63,7
20180701|2018-03-06 06:30,6,32.61,32.62,32.59,32.59,52
20180701|2018-03-06 07:00,6,32.6,32.64,32.6,32.63,93
20180701|2018-03-06 07:30,6,32.64,32.64,32.58,32.58,104
20180701|2018-03-06 08:30,6,32.6,32.67,32.51,32.56,948
20180701|2018-03-06 09:00,6,32.56,32.57,32.46,32.55,381
20180701|2018-03-06 09:30,6,32.56,32.58,32.48,32.5,520
20180701|2018-03-06 10:00,6,32.49,32.51,32.41,32.47,510
20180701|2018-03-06 10:30,6,32.49,32.53,32.45,32.53,400
20180701|2018-03-06 11:00,6,32.52,32.62,32.47,32.59,501
20180701|2018-03-06 11:30,6,32.59,32.63,32.57,32.59,124
20180701|2018-03-06 12:00,6,32.58,32.74,32.57,32.61,593
20180701|2018-03-06 12:30,6,32.6,32.66,32.59,32.62,294
20180701|2018-03-06 13:00,6,32.62,32.72,32.61,32.71,937
20180701|2018-03-06 19:00,7,32.73,32.76,32.59,32.59,201
20180701|2018-03-06 19:30,7,32.59,32.68,32.59,32.66,78
20180701|2018-03-06 20:00,7,32.66,32.68,32.6,32.62,44
20180701|2018-03-06 20:30,7,32.61,32.62,32.56,32.58,109
20180701|2018-03-06 21:00,7,32.59,32.65,32.59,32.64,83
20180701|2018-03-06 21:30,7,32.64,32.64,32.61,32.61,4
20180701|2018-03-06 22:00,7,32.62,32.62,32.61,32.62,13
20180701|2018-03-06 22:30,7,32.62,32.66,32.62,32.65,46
20180701|2018-03-06 23:00,7,32.66,32.67,32.62,32.62,27
20180701|2018-03-06 23:30,7,32.62,32.62,32.59,32.59,104
20180701|2018-03-07 00:00,7,32.58,32.6,32.49,32.5,132
20180701|2018-03-07 00:30,7,32.51,32.54,32.47,32.52,49
20180701|2018-03-07 01:00,7,32.5,32.5,32.47,32.49,16
20180701|2018-03-07 01:30,7,32.49,32.56,32.49,32.56,38
20180701|2018-03-07 02:00,7,32.55,32.6,32.54,32.6,20
20180701|2018-03-07 02:30,7,32.58,32.59,32.53,32.56,91
20180701|2018-03-07 03:00,7,32.56,32.56,32.55,32.56,13
20180701|2018-03-07 03:30,7,32.54,32.54,32.5,32.5,10
20180701|2018-03-07 04:00,7,32.5,32.53,32.5,32.53,7
20180701|2018-03-07 04:30,7,32.56,32.56,32.49,32.53,75
20180701|2018-03-07 05:00,7,32.51,32.52,32.49,32.5,69
20180701|2018-03-07 05:30,7,32.49,32.51,32.46,32.51,61
20180701|2018-03-07 06:00,7,32.5,32.5,32.47,32.49,186
20180701|2018-03-07 06:30,7,32.48,32.48,32.43,32.44,91
20180701|2018-03-07 07:00,7,32.45,32.47,32.41,32.47,96
20180701|2018-03-07 07:30,7,32.47,32.48,32.46,32.47,73
20180701|2018-03-07 08:30,7,32.46,32.46,32.28,32.41,1842
20180701|2018-03-07 09:00,7,32.41,32.49,32.41,32.47,188
20180701|2018-03-07 09:30,7,32.47,32.48,32.35,32.39,754
20180701|2018-03-07 10:00,7,32.38,32.39,32.34,32.36,463
20180701|2018-03-07 10:30,7,32.35,32.35,32.31,32.31,722
20180701|2018-03-07 11:00,7,32.31,32.36,32.26,32.3,1051
20180701|2018-03-07 11:30,7,32.3,32.32,32.3,32.32,326
20180701|2018-03-07 12:00,7,32.31,32.32,32.27,32.27,428
20180701|2018-03-07 12:30,7,32.26,32.33,32.25,32.28,536
20180701|2018-03-07 13:00,7,32.28,32.33,32.27,32.28,637
20180701|2018-03-07 19:00,8,32.31,32.31,32.26,32.28,164
20180701|2018-03-07 19:30,8,32.28,32.28,32.25,32.26,241
20180701|2018-03-07 20:00,8,32.25,32.27,32.25,32.26,35
20180701|2018-03-07 20:30,8,32.27,32.29,32.26,32.27,69
20180701|2018-03-07 21:00,8,32.26,32.29,32.26,32.28,36
20180701|2018-03-07 21:30,8,32.28,32.29,32.28,32.29,6
20180701|2018-03-07 22:00,8,32.29,32.29,32.28,32.28,10
20180701|2018-03-07 22:30,8,32.3,32.3,32.29,32.29,12
20180701|2018-03-07 23:00,8,32.29,32.29,32.29,32.29,6
20180701|2018-03-07 23:30,8,32.28,32.29,32.28,32.29,22
20180701|2018-03-08 00:00,8,32.29,32.32,32.29,32.31,42
20180701|2018-03-08 00:30,8,32.31,32.31,32.25,32.26,89
20180701|2018-03-08 01:00,8,32.26,32.3,32.26,32.29,28
20180701|2018-03-08 01:30,8,32.3,32.31,32.29,32.29,28
20180701|2018-03-08 02:00,8,32.29,32.29,32.29,32.29,7
20180701|2018-03-08 02:30,8,32.3,32.31,32.29,32.29,14
20180701|2018-03-08 03:00,8,32.3,32.32,32.26,32.27,99
20180701|2018-03-08 03:30,8,32.26,32.26,32.23,32.23,236
20180701|2018-03-08 04:00,8,32.22,32.22,32.14,32.15,386
20180701|2018-03-08 04:30,8,32.14,32.15,32.09,32.11,44
20180701|2018-03-08 05:00,8,32.11,32.17,32.11,32.16,98
20180701|2018-03-08 05:30,8,32.12,32.12,32.12,32.12,1
20180701|2018-03-08 06:00,8,32.13,32.17,32.12,32.15,93
20180701|2018-03-08 06:30,8,32.14,32.19,32.14,32.17,86
20180701|2018-03-08 07:00,8,32.16,32.25,32.16,32.23,204
20180701|2018-03-08 07:30,8,32.23,32.27,32.2,32.25,113
20180701|2018-03-08 08:30,8,32.25,32.25,32.16,32.2,1042
20180701|2018-03-08 09:00,8,32.2,32.2,32.15,32.17,496
20180701|2018-03-08 09:30,8,32.17,32.21,32.16,32.18,287
20180701|2018-03-08 10:00,8,32.18,32.2,32.12,32.13,220
20180701|2018-03-08 10:30,8,32.12,32.12,32.01,32.07,631
20180701|2018-03-08 11:00,8,32.05,32.2,32.02,32.11,875
20180701|2018-03-08 11:30,8,32.12,32.15,32.08,32.11,240
20180701|2018-03-08 12:00,8,32.11,32.16,32.1,32.11,185
20180701|2018-03-08 12:30,8,32.12,32.13,32.08,32.09,295
20180701|2018-03-08 13:00,8,32.1,32.1,32.02,32.02,868
20180701|2018-03-08 19:00,9,32.06,32.1,32.03,32.04,134
20180701|2018-03-08 19:30,9,32.04,32.05,32.02,32.04,25
20180701|2018-03-08 20:00,9,32.04,32.04,32,32,163
20180701|2018-03-08 20:30,9,32.01,32.01,31.93,31.93,118
20180701|2018-03-08 21:00,9,31.92,31.93,31.87,31.92,226
20180701|2018-03-08 21:30,9,31.9,31.93,31.88,31.89,91
20180701|2018-03-08 22:00,9,31.88,31.91,31.88,31.9,36
20180701|2018-03-08 22:30,9,31.9,31.93,31.9,31.92,77
20180701|2018-03-08 23:00,9,31.93,31.94,31.93,31.93,8
20180701|2018-03-08 23:30,9,31.93,31.93,31.92,31.92,49
20180701|2018-03-09 00:00,9,31.92,31.93,31.91,31.91,74
20180701|2018-03-09 00:30,9,31.92,31.93,31.91,31.91,67
20180701|2018-03-09 01:00,9,31.92,31.96,31.91,31.96,66
20180701|2018-03-09 01:30,9,31.94,32,31.94,32,68
20180701|2018-03-09 02:00,9,32,32.01,31.95,31.95,60
20180701|2018-03-09 02:30,9,31.95,31.96,31.91,31.93,100
20180701|2018-03-09 03:00,9,31.93,31.93,31.88,31.88,400
20180701|2018-03-09 03:30,9,31.89,31.93,31.89,31.93,31
20180701|2018-03-09 04:00,9,31.93,31.93,31.9,31.9,12
20180701|2018-03-09 04:30,9,31.9,31.91,31.9,31.91,13
20180701|2018-03-09 05:00,9,31.9,31.9,31.89,31.9,12
20180701|2018-03-09 05:30,9,31.9,31.91,31.9,31.91,7
20180701|2018-03-09 06:00,9,31.9,31.91,31.9,31.91,15
20180701|2018-03-09 06:30,9,31.9,31.91,31.89,31.9,40
20180701|2018-03-09 07:00,9,31.9,31.92,31.86,31.87,220
20180701|2018-03-09 07:30,9,31.86,31.92,31.86,31.91,170
20180701|2018-03-09 08:30,9,31.9,31.93,31.75,31.75,1327
20180701|2018-03-09 09:00,9,31.74,31.85,31.74,31.79,996
20180701|2018-03-09 09:30,9,31.8,31.8,31.67,31.71,1609
20180701|2018-03-09 10:00,9,31.7,31.74,31.66,31.73,623
20180701|2018-03-09 10:30,9,31.72,31.76,31.67,31.74,766
20180701|2018-03-09 11:00,9,31.74,31.9,31.73,31.86,814
20180701|2018-03-09 11:30,9,31.86,31.89,31.8,31.84,759
20180701|2018-03-09 12:00,9,31.85,31.93,31.81,31.9,237
20180701|2018-03-09 12:30,9,31.9,31.9,31.79,31.81,202
20180701|2018-03-09 13:00,9,31.8,31.85,31.79,31.84,472
20180701|2018-03-11 19:00,12,31.82,31.84,31.7,31.76,209
20180701|2018-03-11 19:30,12,31.76,31.8,31.76,31.8,38
20180701|2018-03-11 20:00,12,31.81,31.86,31.78,31.83,106
20180701|2018-03-11 20:30,12,31.83,31.87,31.83,31.84,32
20180701|2018-03-11 21:00,12,31.83,31.84,31.83,31.83,29
20180701|2018-03-11 21:30,12,31.85,31.88,31.85,31.86,147
20180701|2018-03-11 22:00,12,31.87,31.89,31.84,31.88,178
20180701|2018-03-11 22:30,12,31.88,31.9,31.88,31.89,23
20180701|2018-03-11 23:00,12,31.86,31.86,31.86,31.86,2
20180701|2018-03-11 23:30,12,31.86,31.86,31.85,31.85,41
20180701|2018-03-12 00:00,12,31.84,31.84,31.8,31.8,5
20180701|2018-03-12 00:30,12,31.81,31.81,31.81,31.81,1
20180701|2018-03-12 01:00,12,31.8,31.83,31.8,31.82,21
20180701|2018-03-12 01:30,12,31.82,31.82,31.81,31.81,13
20180701|2018-03-12 02:00,12,31.82,31.83,31.82,31.82,22
20180701|2018-03-12 02:30,12,31.81,31.87,31.81,31.86,116
20180701|2018-03-12 03:00,12,31.85,31.86,31.81,31.81,25
20180701|2018-03-12 03:30,12,31.8,31.82,31.79,31.82,87
20180701|2018-03-12 04:00,12,31.83,31.83,31.81,31.81,6
20180701|2018-03-12 04:30,12,31.8,31.8,31.77,31.78,76
20180701|2018-03-12 05:00,12,31.78,31.78,31.75,31.76,23
20180701|2018-03-12 05:30,12,31.76,31.8,31.76,31.78,77
20180701|2018-03-12 06:00,12,31.78,31.83,31.77,31.83,63
20180701|2018-03-12 06:30,12,31.83,31.85,31.82,31.83,59
20180701|2018-03-12 07:00,12,31.84,31.91,31.84,31.89,28
20180701|2018-03-12 07:30,12,31.88,31.89,31.88,31.89,20
20180701|2018-03-12 08:30,12,31.9,31.91,31.8,31.82,624
20180701|2018-03-12 09:00,12,31.82,31.95,31.8,31.87,401
20180701|2018-03-12 09:30,12,31.88,31.89,31.83,31.89,430
20180701|2018-03-12 10:00,12,31.9,31.9,31.8,31.84,560
20180701|2018-03-12 10:30,12,31.83,31.85,31.78,31.83,1086
20180701|2018-03-12 11:00,12,31.83,31.86,31.83,31.85,242
20180701|2018-03-12 11:30,12,31.86,31.88,31.83,31.88,227
20180701|2018-03-12 12:00,12,31.88,31.9,31.87,31.9,186
20180701|2018-03-12 12:30,12,31.88,31.94,31.87,31.94,317
20180701|2018-03-12 13:00,12,31.94,32,31.91,31.96,597
20180701|2018-03-12 19:00,13,31.97,31.99,31.96,31.96,41
20180701|2018-03-12 19:30,13,31.96,31.96,31.96,31.96,2
20180701|2018-03-12 20:00,13,31.98,32.04,31.98,31.98,44
20180701|2018-03-12 20:30,13,31.98,32.04,31.98,32.02,48
20180701|2018-03-12 21:00,13,32,32,31.97,31.97,23
20180701|2018-03-12 21:30,13,31.97,31.97,31.95,31.96,30
20180701|2018-03-12 22:00,13,31.95,32.02,31.92,32.01,316
20180701|2018-03-12 22:30,13,32.02,32.03,32.01,32.03,22
20180701|2018-03-12 23:00,13,32.03,32.04,32.03,32.04,76
20180701|2018-03-12 23:30,13,32.02,32.02,32.02,32.02,5
20180701|2018-03-13 00:00,13,32.02,32.02,32.01,32.01,3
20180701|2018-03-13 00:30,13,32.01,32.06,32.01,32.06,130
20180701|2018-03-13 01:00,13,32.06,32.11,32.06,32.07,187
20180701|2018-03-13 01:30,13,32.08,32.09,32.05,32.07,119
20180701|2018-03-13 02:00,13,32.08,32.13,32.07,32.13,126
20180701|2018-03-13 02:30,13,32.13,32.13,32.08,32.11,192
20180701|2018-03-13 03:00,13,32.11,32.22,32.09,32.18,710
20180701|2018-03-13 03:30,13,32.19,32.2,32.13,32.19,137
20180701|2018-03-13 04:00,13,32.18,32.24,32.17,32.22,118
20180701|2018-03-13 04:30,13,32.21,32.28,32.21,32.26,433
20180701|2018-03-13 05:00,13,32.27,32.27,32.19,32.19,274
20180701|2018-03-13 05:30,13,32.18,32.18,32.16,32.16,106
20180701|2018-03-13 06:00,13,32.16,32.17,32.16,32.16,26
20180701|2018-03-13 06:30,13,32.17,32.18,32.15,32.16,40
20180701|2018-03-13 07:00,13,32.16,32.17,32.14,32.16,77
20180701|2018-03-13 07:30,13,32.16,32.2,32.15,32.19,81
20180701|2018-03-13 08:30,13,32.17,32.22,32.11,32.14,880
20180701|2018-03-13 09:00,13,32.15,32.24,32.14,32.19,1301
20180701|2018-03-13 09:30,13,32.18,32.24,32.14,32.24,660
20180701|2018-03-13 10:00,13,32.25,32.42,32.24,32.41,1047
20180701|2018-03-13 10:30,13,32.41,32.46,32.36,32.38,1591
20180701|2018-03-13 11:00,13,32.38,32.41,32.33,32.36,925
20180701|2018-03-13 11:30,13,32.36,32.43,32.36,32.37,435
20180701|2018-03-13 12:00,13,32.37,32.45,32.35,32.44,276
20180701|2018-03-13 12:30,13,32.45,32.45,32.36,32.43,558
20180701|2018-03-13 13:00,13,32.43,32.47,32.4,32.43,1179
20180701|2018-03-13 19:00,14,32.43,32.6,32.43,32.48,195
20180701|2018-03-13 19:30,14,32.48,32.48,32.45,32.46,60
20180701|2018-03-13 20:00,14,32.45,32.47,32.41,32.42,38
20180701|2018-03-13 20:30,14,32.42,32.44,32.4,32.42,64
20180701|2018-03-13 21:00,14,32.42,32.45,32.42,32.44,51
20180701|2018-03-13 21:30,14,32.44,32.47,32.42,32.46,97
20180701|2018-03-13 22:00,14,32.47,32.47,32.4,32.44,141
20180701|2018-03-13 22:30,14,32.45,32.46,32.43,32.45,35
20180701|2018-03-13 23:00,14,32.45,32.45,32.41,32.42,177
20180701|2018-03-13 23:30,14,32.43,32.43,32.39,32.41,135
20180701|2018-03-14 00:00,14,32.41,32.42,32.4,32.41,19
20180701|2018-03-14 00:30,14,32.42,32.43,32.4,32.41,35
20180701|2018-03-14 01:00,14,32.41,32.41,32.32,32.36,344
20180701|2018-03-14 01:30,14,32.36,32.38,32.34,32.34,96
20180701|2018-03-14 02:00,14,32.36,32.37,32.35,32.37,20
20180701|2018-03-14 02:30,14,32.35,32.38,32.35,32.38,33
20180701|2018-03-14 03:00,14,32.38,32.41,32.38,32.41,14
20180701|2018-03-14 03:30,14,32.4,32.42,32.38,32.38,34
20180701|2018-03-14 04:00,14,32.37,32.4,32.36,32.39,30
20180701|2018-03-14 04:30,14,32.38,32.38,32.38,32.38,19
20180701|2018-03-14 05:00,14,32.39,32.42,32.38,32.42,44
20180701|2018-03-14 05:30,14,32.43,32.48,32.43,32.48,27
20180701|2018-03-14 06:00,14,32.49,32.5,32.43,32.43,75
20180701|2018-03-14 06:30,14,32.44,32.48,32.43,32.45,140
20180701|2018-03-14 07:00,14,32.45,32.45,32.37,32.38,68
20180701|2018-03-14 07:30,14,32.39,32.41,32.39,32.39,20
20180701|2018-03-14 08:30,14,32.41,32.42,32.26,32.29,1131
20180701|2018-03-14 09:00,14,32.3,32.35,32.25,32.3,486
20180701|2018-03-14 09:30,14,32.32,32.44,32.3,32.37,568
20180701|2018-03-14 10:00,14,32.38,32.39,32.19,32.26,749
20180701|2018-03-14 10:30,14,32.26,32.3,32.2,32.21,568
20180701|2018-03-14 11:00,14,32.24,32.26,32.22,32.23,392
20180701|2018-03-14 11:30,14,32.24,32.24,32.16,32.18,372
20180701|2018-03-14 12:00,14,32.17,32.18,32.05,32.09,1089
20180701|2018-03-14 12:30,14,32.1,32.14,32.04,32.08,874
20180701|2018-03-14 13:00,14,32.09,32.09,31.86,31.94,2049
20180701|2018-03-14 19:00,15,31.96,31.96,31.89,31.93,129
20180701|2018-03-14 19:30,15,31.93,31.96,31.92,31.92,40
20180701|2018-03-14 20:00,15,31.93,31.97,31.88,31.89,255
20180701|2018-03-14 20:30,15,31.92,31.96,31.92,31.96,41
20180701|2018-03-14 21:00,15,31.95,31.96,31.94,31.95,43
20180701|2018-03-14 21:30,15,31.95,31.99,31.95,31.98,93
20180701|2018-03-14 22:00,15,31.99,31.99,31.98,31.99,25
20180701|2018-03-14 22:30,15,32,32.05,32,32.04,103
20180701|2018-03-14 23:00,15,32.03,32.05,31.99,32.03,102
20180701|2018-03-14 23:30,15,32.03,32.04,32.02,32.04,28
20180701|2018-03-15 00:00,15,32.03,32.04,32.03,32.04,3
20180701|2018-03-15 00:30,15,32.04,32.04,32.02,32.03,8
20180701|2018-03-15 01:00,15,32.03,32.03,32,32.02,128
20180701|2018-03-15 01:30,15,32.01,32.04,32,32.03,40
20180701|2018-03-15 02:00,15,32.02,32.02,31.94,31.97,146
20180701|2018-03-15 02:30,15,31.95,31.98,31.93,31.98,174
20180701|2018-03-15 03:00,15,31.94,31.97,31.89,31.93,118
20180701|2018-03-15 03:30,15,31.93,31.94,31.9,31.92,24
20180701|2018-03-15 04:00,15,31.92,31.97,31.92,31.95,75
20180701|2018-03-15 04:30,15,31.96,32,31.96,32,213
20180701|2018-03-15 05:00,15,32,32.04,31.99,32.03,14
20180701|2018-03-15 05:30,15,32.02,32.06,32.02,32.06,47
20180701|2018-03-15 06:00,15,32.06,32.07,32.06,32.07,147
20180701|2018-03-15 06:30,15,32.08,32.09,32.07,32.08,38
20180701|2018-03-15 07:00,15,32.07,32.11,32.05,32.05,65
20180701|2018-03-15 07:30,15,32.05,32.09,32.04,32.06,69
20180701|2018-03-15 08:30,15,32.06,32.15,31.98,32.14,1394
20180701|2018-03-15 09:00,15,32.15,32.24,32.14,32.2,1776
20180701|2018-03-15 09:30,15,32.2,32.25,32.13,32.25,1582
20180701|2018-03-15 10:00,15,32.25,32.36,32.24,32.3,1582
20180701|2018-03-15 10:30,15,32.3,32.38,32.3,32.32,881
20180701|2018-03-15 11:00,15,32.32,32.35,32.21,32.33,863
20180701|2018-03-15 11:30,15,32.34,32.37,32.32,32.32,372
20180701|2018-03-15 12:00,15,32.31,32.33,32.29,32.31,260
20180701|2018-03-15 12:30,15,32.32,32.34,32.29,32.32,354
20180701|2018-03-15 13:00,15,32.32,32.33,32.26,32.29,770
20180701|2018-03-15 19:00,16,32.32,32.34,32.3,32.31,85
20180701|2018-03-15 19:30,16,32.3,32.3,32.28,32.28,8
20180701|2018-03-15 20:00,16,32.28,32.28,32.21,32.22,121
20180701|2018-03-15 20:30,16,32.23,32.32,32.23,32.31,135
20180701|2018-03-15 21:00,16,32.3,32.32,32.26,32.27,72
20180701|2018-03-15 21:30,16,32.27,32.27,32.24,32.25,69
20180701|2018-03-15 22:00,16,32.24,32.28,32.24,32.27,12
20180701|2018-03-15 22:30,16,32.26,32.26,32.26,32.26,8
20180701|2018-03-15 23:00,16,32.26,32.27,32.25,32.26,5
20180701|2018-03-15 23:30,16,32.28,32.28,32.24,32.24,2
20180701|2018-03-16 00:00,16,32.24,32.24,32.24,32.24,1
20180701|2018-03-16 00:30,16,32.28,32.3,32.27,32.3,39
20180701|2018-03-16 01:00,16,32.3,32.3,32.27,32.28,8
20180701|2018-03-16 01:30,16,32.27,32.27,32.22,32.24,97
20180701|2018-03-16 02:00,16,32.24,32.28,32.18,32.22,64
20180701|2018-03-16 02:30,16,32.2,32.23,32.16,32.21,94
20180701|2018-03-16 03:00,16,32.21,32.21,32.1,32.1,379
20180701|2018-03-16 03:30,16,32.12,32.16,32.09,32.15,112
20180701|2018-03-16 04:00,16,32.15,32.17,32.09,32.13,106
20180701|2018-03-16 04:30,16,32.15,32.2,32.14,32.17,110
20180701|2018-03-16 05:00,16,32.18,32.2,32.11,32.14,186
20180701|2018-03-16 05:30,16,32.14,32.15,32.08,32.14,186
20180701|2018-03-16 06:00,16,32.13,32.15,32.09,32.13,101
20180701|2018-03-16 06:30,16,32.11,32.16,32.1,32.14,58
20180701|2018-03-16 07:00,16,32.13,32.18,32.12,32.13,105
20180701|2018-03-16 07:30,16,32.14,32.17,32.14,32.15,26
20180701|2018-03-16 08:30,16,32.14,32.24,32.1,32.24,627
20180701|2018-03-16 09:00,16,32.24,32.33,32.24,32.33,456
20180701|2018-03-16 09:30,16,32.33,32.42,32.31,32.42,819
20180701|2018-03-16 10:00,16,32.42,32.46,32.35,32.46,771
20180701|2018-03-16 10:30,16,32.46,32.5,32.45,32.46,644
20180701|2018-03-16 11:00,16,32.46,32.48,32.43,32.45,875
20180701|2018-03-16 11:30,16,32.46,32.5,32.42,32.42,618
20180701|2018-03-16 12:00,16,32.43,32.44,32.41,32.43,430
20180701|2018-03-16 12:30,16,32.43,32.46,32.41,32.41,268
20180701|2018-03-16 13:00,16,32.4,32.4,32.2,32.34,973
20180701|2018-03-18 19:00,19,32.28,32.32,32.26,32.31,39
20180701|2018-03-18 19:30,19,32.28,32.28,32.18,32.22,171
20180701|2018-03-18 20:00,19,32.2,32.2,32.11,32.13,233
20180701|2018-03-18 20:30,19,32.19,32.23,32.19,32.21,72
20180701|2018-03-18 21:00,19,32.21,32.23,32.21,32.21,17
20180701|2018-03-18 21:30,19,32.23,32.25,32.22,32.25,12
20180701|2018-03-18 22:00,19,32.23,32.29,32.23,32.27,26
20180701|2018-03-18 22:30,19,32.26,32.29,32.25,32.28,22
20180701|2018-03-18 23:00,19,32.27,32.27,32.26,32.26,2
20180701|2018-03-18 23:30,19,32.25,32.27,32.25,32.25,25
20180701|2018-03-19 00:00,19,32.26,32.26,32.25,32.25,26
20180701|2018-03-19 00:30,19,32.25,32.29,32.24,32.29,113
20180701|2018-03-19 01:00,19,32.29,32.29,32.25,32.28,21
20180701|2018-03-19 01:30,19,32.27,32.31,32.24,32.26,103
20180701|2018-03-19 02:00,19,32.29,32.3,32.24,32.27,118
20180701|2018-03-19 02:30,19,32.24,32.29,32.23,32.25,52
20180701|2018-03-19 03:00,19,32.27,32.33,32.24,32.31,443
20180701|2018-03-19 03:30,19,32.31,32.32,32.26,32.26,23
20180701|2018-03-19 04:00,19,32.28,32.29,32.26,32.29,24
20180701|2018-03-19 04:30,19,32.25,32.25,32.22,32.25,155
20180701|2018-03-19 05:00,19,32.28,32.32,32.21,32.23,253
20180701|2018-03-19 05:30,19,32.24,32.32,32.24,32.25,209
20180701|2018-03-19 06:00,19,32.27,32.31,32.27,32.31,13
20180701|2018-03-19 06:30,19,32.32,32.32,32.31,32.32,14
20180701|2018-03-19 07:00,19,32.32,32.35,32.31,32.34,71
20180701|2018-03-19 07:30,19,32.34,32.35,32.26,32.28,86
20180701|2018-03-19 08:30,19,32.26,32.35,32.13,32.15,930
20180701|2018-03-19 09:00,19,32.16,32.18,32.07,32.08,617
20180701|2018-03-19 09:30,19,32.08,32.15,32.05,32.08,379
20180701|2018-03-19 10:00,19,32.07,32.07,31.98,31.98,653
20180701|2018-03-19 10:30,19,31.99,32.01,31.95,31.99,698
20180701|2018-03-19 11:00,19,31.99,32.14,31.97,32.14,694
20180701|2018-03-19 11:30,19,32.14,32.3,32.12,32.29,979
20180701|2018-03-19 12:00,19,32.29,32.33,32.16,32.17,402
20180701|2018-03-19 12:30,19,32.17,32.22,32.15,32.21,370
20180701|2018-03-19 13:00,19,32.2,32.3,32.19,32.26,848
20180701|2018-03-19 19:00,20,32.31,32.32,32.22,32.29,115
20180701|2018-03-19 19:30,20,32.27,32.28,32.27,32.28,2
20180701|2018-03-19 20:00,20,32.26,32.26,32.18,32.18,239
20180701|2018-03-19 20:30,20,32.19,32.2,32.18,32.2,49
20180701|2018-03-19 21:00,20,32.2,32.2,32.11,32.11,107
20180701|2018-03-19 21:30,20,32.11,32.18,32.11,32.14,46
20180701|2018-03-19 22:00,20,32.16,32.2,32.16,32.18,121
20180701|2018-03-19 22:30,20,32.19,32.24,32.19,32.24,7
20180701|2018-03-19 23:00,20,32.22,32.22,32.21,32.21,10
20180701|2018-03-19 23:30,20,32.23,32.23,32.23,32.23,1
20180701|2018-03-20 00:00,20,32.23,32.23,32.23,32.23,3
20180701|2018-03-20 00:30,20,32.23,32.25,32.21,32.25,28
20180701|2018-03-20 01:00,20,32.26,32.29,32.26,32.28,40
20180701|2018-03-20 01:30,20,32.27,32.28,32.26,32.26,33
20180701|2018-03-20 02:00,20,32.25,32.29,32.24,32.29,65
20180701|2018-03-20 02:30,20,32.3,32.37,32.29,32.37,77
20180701|2018-03-20 03:00,20,32.35,32.37,32.33,32.33,35
20180701|2018-03-20 03:30,20,32.34,32.35,32.3,32.31,54
20180701|2018-03-20 04:00,20,32.3,32.3,32.26,32.26,35
20180701|2018-03-20 04:30,20,32.25,32.27,32.21,32.23,62
20180701|2018-03-20 05:00,20,32.26,32.26,32.24,32.24,3
20180701|2018-03-20 05:30,20,32.25,32.25,32.24,32.24,7
20180701|2018-03-20 06:00,20,32.26,32.26,32.25,32.26,50
20180701|2018-03-20 06:30,20,32.27,32.28,32.26,32.26,74
20180701|2018-03-20 07:00,20,32.25,32.26,32.22,32.22,73
20180701|2018-03-20 07:30,20,32.23,32.27,32.22,32.22,61
20180701|2018-03-20 08:30,20,32.21,32.23,32.15,32.15,551
20180701|2018-03-20 09:00,20,32.15,32.23,32.15,32.21,142
20180701|2018-03-20 09:30,20,32.22,32.23,32.15,32.15,595
20180701|2018-03-20 10:00,20,32.14,32.14,31.99,32.05,1256
20180701|2018-03-20 10:30,20,32.04,32.1,32,32,786
20180701|2018-03-20 11:00,20,32,32,31.89,31.89,912
20180701|2018-03-20 11:30,20,31.89,32.01,31.76,31.9,1860
20180701|2018-03-20 12:00,20,31.89,31.97,31.89,31.9,190
20180701|2018-03-20 12:30,20,31.91,31.91,31.85,31.87,845
20180701|2018-03-20 13:00,20,31.87,31.99,31.84,31.97,1188
20180701|2018-03-20 19:00,21,31.97,32.06,31.93,32,320
20180701|2018-03-20 19:30,21,32,32.02,31.99,32.01,29
20180701|2018-03-20 20:00,21,32.02,32.11,32.01,32.09,198
20180701|2018-03-20 20:30,21,32.06,32.06,32.01,32.01,24
20180701|2018-03-20 21:00,21,32.02,32.03,31.98,32.01,63
20180701|2018-03-20 21:30,21,32,32.02,31.99,32,24
20180701|2018-03-20 22:00,21,32,32.03,32,32.02,21
20180701|2018-03-20 22:30,21,32.01,32.01,31.99,31.99,55
20180701|2018-03-20 23:00,21,31.99,32.01,31.99,31.99,50
20180701|2018-03-20 23:30,21,31.99,31.99,31.97,31.98,39
20180701|2018-03-21 00:00,21,31.97,31.97,31.95,31.96,23
20180701|2018-03-21 00:30,21,31.95,31.96,31.87,31.87,132
20180701|2018-03-21 01:00,21,31.87,31.95,31.87,31.92,165
20180701|2018-03-21 01:30,21,31.91,31.93,31.89,31.9,85
20180701|2018-03-21 02:00,21,31.88,31.9,31.88,31.88,11
20180701|2018-03-21 02:30,21,31.88,31.98,31.88,31.98,131
20180701|2018-03-21 03:00,21,31.98,32.01,31.97,32,284
20180701|2018-03-21 03:30,21,32,32.01,32,32,133
20180701|2018-03-21 04:00,21,32,32,31.97,31.97,93
20180701|2018-03-21 04:30,21,31.98,32.03,31.98,32.01,112
20180701|2018-03-21 05:00,21,32.02,32.02,31.95,31.96,62
20180701|2018-03-21 05:30,21,31.96,31.96,31.93,31.95,208
20180701|2018-03-21 06:00,21,31.95,32.01,31.95,32.01,212
20180701|2018-03-21 06:30,21,31.99,32.01,31.99,32.01,67
20180701|2018-03-21 07:00,21,32.02,32.04,31.99,32.02,81
20180701|2018-03-21 07:30,21,32.03,32.04,32.01,32.03,198
20180701|2018-03-21 08:30,21,32.02,32.07,31.96,32.07,1972
20180701|2018-03-21 09:00,21,32.06,32.17,32.06,32.1,1065
20180701|2018-03-21 09:30,21,32.11,32.2,32.08,32.18,608
20180701|2018-03-21 10:00,21,32.18,32.68,32.14,32.52,3518
20180701|2018-03-21 10:30,21,32.51,32.58,32.31,32.41,2665
20180701|2018-03-21 11:00,21,32.42,32.54,32.42,32.44,1591
20180701|2018-03-21 11:30,21,32.44,32.49,32.43,32.48,552
20180701|2018-03-21 12:00,21,32.48,32.5,32.43,32.48,1191
20180701|2018-03-21 12:30,21,32.48,32.52,32.48,32.51,601
20180701|2018-03-21 13:00,21,32.52,32.61,32.49,32.6,1442
20180701|2018-03-21 19:00,22,32.58,32.59,32.49,32.56,222
20180701|2018-03-21 19:30,22,32.56,32.59,32.55,32.58,92
20180701|2018-03-21 20:00,22,32.59,32.64,32.52,32.53,184
20180701|2018-03-21 20:30,22,32.54,32.55,32.52,32.53,54
20180701|2018-03-21 21:00,22,32.52,32.53,32.49,32.51,46
20180701|2018-03-21 21:30,22,32.49,32.5,32.44,32.46,229
20180701|2018-03-21 22:00,22,32.48,32.48,32.46,32.47,124
20180701|2018-03-21 22:30,22,32.46,32.49,32.44,32.44,163
20180701|2018-03-21 23:00,22,32.43,32.47,32.43,32.45,96
20180701|2018-03-21 23:30,22,32.44,32.44,32.44,32.44,18
20180701|2018-03-22 00:00,22,32.45,32.47,32.45,32.47,37
20180701|2018-03-22 00:30,22,32.46,32.46,32.44,32.46,40
20180701|2018-03-22 01:00,22,32.47,32.5,32.46,32.48,116
20180701|2018-03-22 01:30,22,32.48,32.5,32.44,32.45,109
20180701|2018-03-22 02:00,22,32.46,32.48,32.46,32.47,12
20180701|2018-03-22 02:30,22,32.47,32.47,32.41,32.41,49
20180701|2018-03-22 03:00,22,32.42,32.48,32.41,32.43,200
20180701|2018-03-22 03:30,22,32.45,32.48,32.45,32.46,31
20180701|2018-03-22 04:00,22,32.45,32.45,32.42,32.43,65
20180701|2018-03-22 04:30,22,32.43,32.48,32.43,32.46,151
20180701|2018-03-22 05:00,22,32.45,32.46,32.38,32.39,267
20180701|2018-03-22 05:30,22,32.4,32.41,32.39,32.4,42
20180701|2018-03-22 06:00,22,32.4,32.45,32.4,32.45,134
20180701|2018-03-22 06:30,22,32.44,32.44,32.42,32.44,48
20180701|2018-03-22 07:00,22,32.45,32.46,32.44,32.44,67
20180701|2018-03-22 07:30,22,32.43,32.43,32.37,32.39,56
20180701|2018-03-22 08:30,22,32.35,32.38,32.09,32.13,2658
20180701|2018-03-22 09:00,22,32.13,32.27,32.1,32.18,767
20180701|2018-03-22 09:30,22,32.18,32.18,32,32.01,1139
20180701|2018-03-22 10:00,22,32,32.17,32,32.17,1632
20180701|2018-03-22 10:30,22,32.17,32.17,32.05,32.05,994
20180701|2018-03-22 11:00,22,32.04,32.09,32,32.08,569
20180701|2018-03-22 11:30,22,32.09,32.15,32.04,32.05,815
20180701|2018-03-22 12:00,22,32.05,32.07,31.99,32.01,559
20180701|2018-03-22 12:30,22,32.01,32.04,31.96,31.98,1548
20180701|2018-03-22 13:00,22,31.98,32.16,31.94,32.14,1898
20180701|2018-03-22 19:00,23,32.09,32.1,32.05,32.09,102
20180701|2018-03-22 19:30,23,32.08,32.09,32.04,32.07,97
20180701|2018-03-22 20:00,23,32.08,32.19,32.03,32.12,757
20180701|2018-03-22 20:30,23,32.1,32.17,32.07,32.12,254
20180701|2018-03-22 21:00,23,32.13,32.16,32.13,32.15,60
20180701|2018-03-22 21:30,23,32.14,32.21,32.14,32.16,218
20180701|2018-03-22 22:00,23,32.17,32.18,32.1,32.11,139
20180701|2018-03-22 22:30,23,32.11,32.14,32.11,32.14,18
20180701|2018-03-22 23:00,23,32.15,32.15,32.13,32.13,18
20180701|2018-03-22 23:30,23,32.14,32.16,32.14,32.16,29
20180701|2018-03-23 00:00,23,32.18,32.18,32.12,32.12,103
20180701|2018-03-23 00:30,23,32.1,32.11,32.03,32.05,138
20180701|2018-03-23 01:00,23,32.06,32.11,32.03,32.07,78
20180701|2018-03-23 01:30,23,32.05,32.11,32.05,32.08,208
20180701|2018-03-23 02:00,23,32.07,32.08,32.01,32.04,253
20180701|2018-03-23 02:30,23,32.05,32.05,32,32,140
20180701|2018-03-23 03:00,23,32,32,31.91,31.95,302
20180701|2018-03-23 03:30,23,31.93,31.96,31.93,31.96,77
20180701|2018-03-23 04:00,23,31.96,31.97,31.84,31.88,294
20180701|2018-03-23 04:30,23,31.87,31.9,31.79,31.88,861
20180701|2018-03-23 05:00,23,31.87,31.87,31.81,31.85,396
20180701|2018-03-23 05:30,23,31.85,31.88,31.84,31.88,97
20180701|2018-03-23 06:00,23,31.87,31.89,31.85,31.86,369
20180701|2018-03-23 06:30,23,31.88,31.9,31.86,31.9,141
20180701|2018-03-23 07:00,23,31.9,31.9,31.83,31.87,139
20180701|2018-03-23 07:30,23,31.88,31.92,31.88,31.91,72
20180701|2018-03-23 08:30,23,31.92,31.98,31.72,31.75,3182
20180701|2018-03-23 09:00,23,31.74,31.88,31.74,31.78,1119
20180701|2018-03-23 09:30,23,31.79,31.79,31.72,31.78,615
20180701|2018-03-23 10:00,23,31.79,31.87,31.75,31.8,1507
20180701|2018-03-23 10:30,23,31.8,31.8,31.74,31.75,720
20180701|2018-03-23 11:00,23,31.75,31.75,31.7,31.7,941
20180701|2018-03-23 11:30,23,31.71,31.81,31.69,31.75,1355
20180701|2018-03-23 12:00,23,31.75,31.79,31.7,31.74,900
20180701|2018-03-23 12:30,23,31.75,31.82,31.71,31.77,1234
20180701|2018-03-23 13:00,23,31.75,31.77,31.6,31.62,2757
20180701|2018-03-25 19:00,26,31.73,31.74,31.68,31.7,219
20180701|2018-03-25 19:30,26,31.7,31.73,31.7,31.71,93
20180701|2018-03-25 20:00,26,31.73,31.86,31.72,31.85,1071
20180701|2018-03-25 20:30,26,31.82,31.97,31.82,31.92,926
20180701|2018-03-25 21:00,26,31.88,31.89,31.82,31.82,39
20180701|2018-03-25 21:30,26,31.83,31.88,31.82,31.85,391
20180701|2018-03-25 22:00,26,31.83,31.86,31.81,31.83,99
20180701|2018-03-25 22:30,26,31.81,31.83,31.78,31.8,229
20180701|2018-03-25 23:00,26,31.81,31.81,31.81,31.81,3
20180701|2018-03-25 23:30,26,31.81,31.81,31.81,31.81,2
20180701|2018-03-26 00:00,26,31.83,31.84,31.83,31.84,12
20180701|2018-03-26 00:30,26,31.83,31.87,31.82,31.83,30
20180701|2018-03-26 01:00,26,31.85,31.89,31.83,31.86,103
20180701|2018-03-26 01:30,26,31.87,31.87,31.82,31.86,153
20180701|2018-03-26 02:00,26,31.85,31.85,31.83,31.84,193
20180701|2018-03-26 02:30,26,31.83,31.86,31.83,31.84,102
20180701|2018-03-26 03:00,26,31.83,31.84,31.78,31.78,207
20180701|2018-03-26 03:30,26,31.79,31.81,31.78,31.8,70
20180701|2018-03-26 04:00,26,31.8,31.82,31.8,31.82,159
20180701|2018-03-26 04:30,26,31.82,31.89,31.82,31.89,108
20180701|2018-03-26 05:00,26,31.89,31.89,31.85,31.85,47
20180701|2018-03-26 05:30,26,31.86,31.86,31.84,31.85,22
20180701|2018-03-26 06:00,26,31.86,31.86,31.85,31.85,22
20180701|2018-03-26 06:30,26,31.86,31.87,31.85,31.87,35
20180701|2018-03-26 07:00,26,31.88,31.88,31.83,31.84,32
20180701|2018-03-26 07:30,26,31.83,31.85,31.78,31.79,102
20180701|2018-03-26 08:30,26,31.83,31.97,31.75,31.95,1379
20180701|2018-03-26 09:00,26,31.96,31.98,31.84,31.85,724
20180701|2018-03-26 09:30,26,31.85,31.85,31.65,31.72,1200
20180701|2018-03-26 10:00,26,31.72,31.79,31.71,31.77,1129
20180701|2018-03-26 10:30,26,31.77,31.81,31.66,31.8,743
20180701|2018-03-26 11:00,26,31.79,31.87,31.77,31.82,483
20180701|2018-03-26 11:30,26,31.83,31.86,31.76,31.83,764
20180701|2018-03-26 12:00,26,31.85,31.86,31.78,31.81,186
20180701|2018-03-26 12:30,26,31.8,31.82,31.76,31.77,367
20180701|2018-03-26 13:00,26,31.76,31.78,31.7,31.73,954
20180701|2018-03-26 19:00,27,31.72,31.73,31.62,31.69,528
20180701|2018-03-26 19:30,27,31.7,31.7,31.69,31.69,4
20180701|2018-03-26 20:00,27,31.69,31.83,31.69,31.72,536
20180701|2018-03-26 20:30,27,31.72,31.72,31.68,31.72,22
20180701|2018-03-26 21:00,27,31.72,31.75,31.71,31.75,50
20180701|2018-03-26 21:30,27,31.75,31.78,31.75,31.76,114
20180701|2018-03-26 22:00,27,31.77,31.79,31.77,31.79,93
20180701|2018-03-26 22:30,27,31.78,31.79,31.78,31.79,55
20180701|2018-03-26 23:00,27,31.79,31.81,31.79,31.79,33
20180701|2018-03-26 23:30,27,31.77,31.77,31.77,31.77,2
20180701|2018-03-27 00:00,27,31.77,31.77,31.77,31.77,2
20180701|2018-03-27 00:30,27,31.76,31.77,31.75,31.75,31
20180701|2018-03-27 01:00,27,31.75,31.78,31.75,31.75,69
20180701|2018-03-27 01:30,27,31.74,31.79,31.74,31.78,138
20180701|2018-03-27 02:00,27,31.78,31.84,31.76,31.84,83
20180701|2018-03-27 02:30,27,31.83,31.85,31.81,31.81,150
20180701|2018-03-27 03:00,27,31.81,31.81,31.81,31.81,1
20180701|2018-03-27 03:30,27,31.8,31.8,31.77,31.78,36
20180701|2018-03-27 04:00,27,31.79,31.81,31.78,31.8,401
20180701|2018-03-27 04:30,27,31.8,31.8,31.77,31.77,193
20180701|2018-03-27 05:00,27,31.79,31.81,31.76,31.76,103
20180701|2018-03-27 05:30,27,31.76,31.77,31.74,31.77,63
20180701|2018-03-27 06:00,27,31.76,31.77,31.74,31.74,27
20180701|2018-03-27 06:30,27,31.73,31.74,31.72,31.74,12
20180701|2018-03-27 07:00,27,31.74,31.76,31.72,31.74,38
20180701|2018-03-27 07:30,27,31.75,31.75,31.74,31.74,30
20180701|2018-03-27 08:30,27,31.74,31.74,31.62,31.68,2593
20180701|2018-03-27 09:00,27,31.67,31.67,31.62,31.64,641
20180701|2018-03-27 09:30,27,31.63,31.7,31.61,31.69,459
20180701|2018-03-27 10:00,27,31.69,31.71,31.64,31.7,562
20180701|2018-03-27 10:30,27,31.7,31.81,31.63,31.75,1302
20180701|2018-03-27 11:00,27,31.76,31.88,31.74,31.88,441
20180701|2018-03-27 11:30,27,31.88,31.89,31.82,31.86,473
20180701|2018-03-27 12:00,27,31.87,31.88,31.8,31.82,294
20180701|2018-03-27 12:30,27,31.8,31.81,31.75,31.8,442
20180701|2018-03-27 13:00,27,31.81,31.88,31.78,31.83,796
20180701|2018-03-27 19:00,28,31.85,31.85,31.81,31.81,15
20180701|2018-03-27 19:30,28,31.84,31.84,31.84,31.84,7
20180701|2018-03-27 20:00,28,31.84,31.84,31.77,31.81,105
20180701|2018-03-27 20:30,28,31.82,31.84,31.81,31.81,22
20180701|2018-03-27 21:00,28,31.84,31.84,31.84,31.84,1
20180701|2018-03-27 21:30,28,31.83,31.84,31.81,31.81,11
20180701|2018-03-27 22:00,28,31.81,31.81,31.8,31.81,16
20180701|2018-03-27 22:30,28,31.81,31.81,31.79,31.79,33
20180701|2018-03-27 23:00,28,31.79,31.79,31.79,31.79,5
20180701|2018-03-27 23:30,28,31.79,31.79,31.78,31.78,13
20180701|2018-03-28 00:00,28,31.77,31.78,31.74,31.74,81
20180701|2018-03-28 00:30,28,31.74,31.75,31.73,31.74,56
20180701|2018-03-28 01:00,28,31.75,31.75,31.71,31.74,209
20180701|2018-03-28 01:30,28,31.75,31.77,31.74,31.74,101
20180701|2018-03-28 02:00,28,31.75,31.8,31.73,31.77,178
20180701|2018-03-28 02:30,28,31.77,31.77,31.75,31.76,65
20180701|2018-03-28 03:00,28,31.75,31.76,31.7,31.72,186
20180701|2018-03-28 03:30,28,31.72,31.73,31.71,31.73,29
20180701|2018-03-28 04:00,28,31.73,31.76,31.73,31.76,46
20180701|2018-03-28 04:30,28,31.75,31.75,31.66,31.69,375
20180701|2018-03-28 05:00,28,31.7,31.71,31.69,31.7,9
20180701|2018-03-28 05:30,28,31.72,31.73,31.71,31.73,50
20180701|2018-03-28 06:00,28,31.72,31.74,31.72,31.74,24
20180701|2018-03-28 06:30,28,31.73,31.81,31.73,31.78,52
20180701|2018-03-28 07:00,28,31.79,31.82,31.78,31.81,44
20180701|2018-03-28 07:30,28,31.78,31.79,31.77,31.77,42
20180701|2018-03-28 08:30,28,31.73,31.82,31.67,31.72,861
20180701|2018-03-28 09:00,28,31.75,32.14,31.71,32.09,2208
20180701|2018-03-28 09:30,28,32.09,32.11,31.92,32.02,1743
20180701|2018-03-28 10:00,28,32.03,32.05,31.98,32.02,809
20180701|2018-03-28 10:30,28,32.02,32.04,31.93,31.95,506
20180701|2018-03-28 11:00,28,31.97,31.97,31.91,31.93,216
20180701|2018-03-28 11:30,28,31.93,31.97,31.86,31.87,462
20180701|2018-03-28 12:00,28,31.87,31.89,31.85,31.86,368
20180701|2018-03-28 12:30,28,31.85,31.91,31.84,31.89,432
20180701|2018-03-28 13:00,28,31.9,31.9,31.83,31.89,724
20180701|2018-03-28 19:00,29,31.88,31.92,31.87,31.9,47
20180701|2018-03-28 19:30,29,31.91,31.93,31.91,31.93,6
20180701|2018-03-28 20:00,29,31.91,31.91,31.84,31.88,16
20180701|2018-03-28 20:30,29,31.85,31.86,31.81,31.82,22
20180701|2018-03-28 21:00,29,31.82,31.82,31.81,31.82,25
20180701|2018-03-28 21:30,29,31.81,31.84,31.8,31.8,67
20180701|2018-03-28 22:00,29,31.79,31.81,31.73,31.76,236
20180701|2018-03-28 22:30,29,31.76,31.78,31.76,31.77,25
20180701|2018-03-28 23:00,29,31.78,31.78,31.77,31.78,43
20180701|2018-03-28 23:30,29,31.78,31.78,31.76,31.76,28
20180701|2018-03-29 00:00,29,31.75,31.76,31.75,31.76,6
20180701|2018-03-29 00:30,29,31.77,31.78,31.77,31.77,7
20180701|2018-03-29 01:00,29,31.77,31.77,31.71,31.72,132
20180701|2018-03-29 01:30,29,31.74,31.75,31.67,31.7,179
20180701|2018-03-29 02:00,29,31.7,31.74,31.69,31.73,81
20180701|2018-03-29 02:30,29,31.74,31.77,31.73,31.76,22
20180701|2018-03-29 03:00,29,31.77,31.78,31.74,31.77,84
20180701|2018-03-29 03:30,29,31.75,31.77,31.75,31.76,19
20180701|2018-03-29 04:00,29,31.76,31.78,31.74,31.76,73
20180701|2018-03-29 04:30,29,31.75,31.78,31.75,31.76,198
20180701|2018-03-29 05:00,29,31.76,31.81,31.76,31.79,49
20180701|2018-03-29 05:30,29,31.79,31.81,31.77,31.78,57
20180701|2018-03-29 06:00,29,31.77,31.78,31.76,31.78,152
20180701|2018-03-29 06:30,29,31.78,31.8,31.76,31.76,87
20180701|2018-03-29 07:00,29,31.77,31.78,31.76,31.76,28
20180701|2018-03-29 07:30,29,31.76,31.79,31.76,31.77,26
20180701|2018-03-29 08:30,29,31.77,31.84,31.68,31.82,1606
20180701|2018-03-29 09:00,29,31.81,31.93,31.76,31.91,1150
20180701|2018-03-29 09:30,29,31.91,31.92,31.82,31.84,1062
20180701|2018-03-29 10:00,29,31.83,31.89,31.82,31.85,622
20180701|2018-03-29 10:30,29,31.85,31.9,31.79,31.85,892
20180701|2018-03-29 11:00,29,31.85,32.4,31.85,32.25,5187
20180701|2018-03-29 11:30,29,32.25,32.34,32.23,32.3,1911
20180701|2018-03-29 12:00,29,32.31,32.32,32.15,32.22,1106
20180701|2018-03-29 12:30,29,32.22,32.25,32.13,32.2,401
20180701|2018-03-29 13:00,29,32.2,32.25,32.1,32.21,1824
20180701|2018-04-01 19:00,2,32.22,32.34,32.21,32.21,375
20180701|2018-04-01 19:30,2,32.21,32.34,32.21,32.33,243
20180701|2018-04-01 20:00,2,32.35,32.44,32.34,32.42,497
20180701|2018-04-01 20:30,2,32.43,32.46,32.38,32.38,692
20180701|2018-04-01 21:00,2,32.41,32.44,32.39,32.4,95
20180701|2018-04-01 21:30,2,32.41,32.46,32.41,32.45,296
20180701|2018-04-01 22:00,2,32.44,32.44,32.4,32.42,70
20180701|2018-04-01 22:30,2,32.43,32.45,32.43,32.44,23
20180701|2018-04-01 23:00,2,32.44,32.45,32.43,32.45,22
20180701|2018-04-01 23:30,2,32.45,32.47,32.44,32.46,388
20180701|2018-04-02 00:00,2,32.47,32.49,32.47,32.48,71
20180701|2018-04-02 00:30,2,32.48,32.49,32.42,32.46,340
20180701|2018-04-02 01:00,2,32.45,32.49,32.45,32.49,40
20180701|2018-04-02 01:30,2,32.49,32.5,32.48,32.49,111
20180701|2018-04-02 02:00,2,32.5,32.5,32.48,32.48,59
20180701|2018-04-02 02:30,2,32.49,32.49,32.45,32.45,47
20180701|2018-04-02 03:00,2,32.47,32.47,32.46,32.47,55
20180701|2018-04-02 03:30,2,32.46,32.5,32.46,32.5,58
20180701|2018-04-02 04:00,2,32.5,32.5,32.48,32.48,13
20180701|2018-04-02 04:30,2,32.48,32.48,32.48,32.48,2
20180701|2018-04-02 05:00,2,32.47,32.47,32.44,32.47,10
20180701|2018-04-02 05:30,2,32.46,32.47,32.45,32.45,8
20180701|2018-04-02 06:00,2,32.45,32.47,32.44,32.46,105
20180701|2018-04-02 06:30,2,32.46,32.47,32.44,32.45,93
20180701|2018-04-02 07:00,2,32.44,32.45,32.4,32.4,29
20180701|2018-04-02 07:30,2,32.39,32.39,32.37,32.38,36
20180701|2018-04-02 08:30,2,32.36,32.48,32.32,32.42,1682
20180701|2018-04-02 09:00,2,32.42,32.42,32.27,32.29,965
20180701|2018-04-02 09:30,2,32.29,32.36,32.26,32.32,359
20180701|2018-04-02 10:00,2,32.32,32.42,32.31,32.34,609
20180701|2018-04-02 10:30,2,32.34,32.36,32.29,32.31,541
20180701|2018-04-02 11:00,2,32.31,32.33,32.26,32.33,402
20180701|2018-04-02 11:30,2,32.32,32.33,32.25,32.25,365
20180701|2018-04-02 12:00,2,32.26,32.27,32.17,32.25,465
20180701|2018-04-02 12:30,2,32.24,32.3,32.23,32.29,351
20180701|2018-04-02 13:00,2,32.29,32.35,32.27,32.31,500
20180701|2018-04-02 19:00,3,32.26,32.33,32.26,32.33,46
20180701|2018-04-02 19:30,3,32.31,32.31,32.3,32.31,53
20180701|2018-04-02 20:00,3,32.31,32.38,32.3,32.3,260
20180701|2018-04-02 20:30,3,32.31,32.36,32.31,32.35,69
20180701|2018-04-02 21:00,3,32.36,32.37,32.35,32.35,26
20180701|2018-04-02 21:30,3,32.35,32.42,32.35,32.39,105
20180701|2018-04-02 22:00,3,32.41,32.42,32.4,32.41,37
20180701|2018-04-02 22:30,3,32.39,32.39,32.39,32.39,16
20180701|2018-04-02 23:00,3,32.39,32.39,32.36,32.36,32
20180701|2018-04-02 23:30,3,32.36,32.39,32.36,32.39,3
20180701|2018-04-03 00:00,3,32.4,32.4,32.39,32.39,4
20180701|2018-04-03 00:30,3,32.38,32.38,32.35,32.38,20
20180701|2018-04-03 01:00,3,32.37,32.38,32.36,32.38,27
20180701|2018-04-03 01:30,3,32.4,32.41,32.38,32.4,75
20180701|2018-04-03 02:00,3,32.4,32.41,32.37,32.4,125
20180701|2018-04-03 02:30,3,32.39,32.4,32.38,32.38,45
20180701|2018-04-03 03:00,3,32.38,32.38,32.24,32.24,461
20180701|2018-04-03 03:30,3,32.25,32.31,32.25,32.31,68
20180701|2018-04-03 04:00,3,32.3,32.3,32.27,32.27,32
20180701|2018-04-03 04:30,3,32.26,32.28,32.25,32.28,14
20180701|2018-04-03 05:00,3,32.26,32.27,32.23,32.23,137
20180701|2018-04-03 05:30,3,32.22,32.26,32.22,32.26,15
20180701|2018-04-03 06:00,3,32.25,32.31,32.25,32.3,127
20180701|2018-04-03 06:30,3,32.3,32.3,32.24,32.24,52
20180701|2018-04-03 07:00,3,32.23,32.32,32.22,32.3,230
20180701|2018-04-03 07:30,3,32.29,32.29,32.22,32.29,131
20180701|2018-04-03 08:30,3,32.29,32.48,32.29,32.44,1891
20180701|2018-04-03 09:00,3,32.45,32.59,32.37,32.55,1254
20180701|2018-04-03 09:30,3,32.55,32.91,32.54,32.88,6734
20180701|2018-04-03 10:00,3,32.88,33,32.66,32.83,3660
20180701|2018-04-03 10:30,3,32.83,32.87,32.81,32.84,1161
20180701|2018-04-03 11:00,3,32.84,32.88,32.73,32.74,1570
20180701|2018-04-03 11:30,3,32.74,32.75,32.66,32.67,933
20180701|2018-04-03 12:00,3,32.68,32.68,32.57,32.65,1351
20180701|2018-04-03 12:30,3,32.64,32.67,32.57,32.57,1293
20180701|2018-04-03 13:00,3,32.57,32.66,32.53,32.66,2878
20180701|2018-04-03 19:00,4,32.6,32.62,32.57,32.6,52
20180701|2018-04-03 19:30,4,32.62,32.63,32.61,32.63,81
20180701|2018-04-03 20:00,4,32.65,32.67,32.59,32.62,216
20180701|2018-04-03 20:30,4,32.62,32.64,32.62,32.63,19
20180701|2018-04-03 21:00,4,32.64,32.69,32.64,32.68,74
20180701|2018-04-03 21:30,4,32.67,32.7,32.67,32.68,24
20180701|2018-04-03 22:00,4,32.66,32.66,32.64,32.66,27
20180701|2018-04-03 22:30,4,32.65,32.65,32.63,32.63,31
20180701|2018-04-03 23:00,4,32.63,32.63,32.62,32.62,5
20180701|2018-04-03 23:30,4,32.62,32.62,32.61,32.61,21
20180701|2018-04-04 00:00,4,32.63,32.63,32.62,32.63,4
20180701|2018-04-04 00:30,4,32.61,32.63,32.53,32.54,208
20180701|2018-04-04 01:00,4,32.54,32.56,32.52,32.56,66
20180701|2018-04-04 01:30,4,32.57,32.57,32.55,32.55,38
20180701|2018-04-04 02:00,4,32.55,32.61,32.54,32.59,117
20180701|2018-04-04 02:30,4,32.6,32.6,31.9,32.11,4850
20180701|2018-04-04 03:00,4,32.08,32.15,32.02,32.06,2021
20180701|2018-04-04 03:30,4,32.07,32.07,31.65,31.7,2990
20180701|2018-04-04 04:00,4,31.7,31.98,31.69,31.95,1241
20180701|2018-04-04 04:30,4,31.94,32,31.89,31.99,408
20180701|2018-04-04 05:00,4,31.99,32.02,31.95,32.02,415
20180701|2018-04-04 05:30,4,32,32.03,31.96,32.02,468
20180701|2018-04-04 06:00,4,32.03,32.03,31.91,31.93,307
20180701|2018-04-04 06:30,4,31.93,32.02,31.92,32,308
20180701|2018-04-04 07:00,4,32.02,32.05,31.97,31.97,452
20180701|2018-04-04 07:30,4,31.97,32.02,31.92,32.02,172
20180701|2018-04-04 08:30,4,32.08,32.09,31.81,32.01,3617
20180701|2018-04-04 09:00,4,32.02,32.2,31.97,31.99,2250
20180701|2018-04-04 09:30,4,32,32.05,31.9,31.94,1021
20180701|2018-04-04 10:00,4,31.92,32.07,31.89,32.01,1133
20180701|2018-04-04 10:30,4,32.01,32.05,31.95,31.96,1377
20180701|2018-04-04 11:00,4,31.96,32,31.96,31.97,723
20180701|2018-04-04 11:30,4,31.97,31.98,31.91,31.94,820
20180701|2018-04-04 12:00,4,31.94,31.95,31.79,31.86,1209
20180701|2018-04-04 12:30,4,31.86,31.97,31.75,31.96,1071
20180701|2018-04-04 13:00,4,31.95,32.05,31.91,32.04,2218
20180701|2018-04-04 19:00,5,32.04,32.07,32.01,32.03,315
20180701|2018-04-04 19:30,5,32.03,32.04,32.03,32.04,35
20180701|2018-04-04 20:00,5,32.02,32.02,31.98,31.99,173
20180701|2018-04-04 20:30,5,31.99,31.99,31.98,31.98,58
20180701|2018-04-04 21:00,5,31.99,32,31.95,31.99,115
20180701|2018-04-04 21:30,5,32,32.09,32,32.06,335
20180701|2018-04-04 22:00,5,32.08,32.08,32.05,32.06,36
20180701|2018-04-04 22:30,5,32.06,32.06,32.05,32.05,7
20180701|2018-04-04 23:00,5,32.04,32.04,32.01,32.04,41
20180701|2018-04-04 23:30,5,32.04,32.05,32.04,32.05,27
20180701|2018-04-05 00:00,5,32.06,32.07,32.04,32.05,15
20180701|2018-04-05 00:30,5,32.05,32.06,32.04,32.04,21
20180701|2018-04-05 01:00,5,32.04,32.05,32.01,32.02,81
20180701|2018-04-05 01:30,5,32.02,32.02,32.01,32.01,25
20180701|2018-04-05 02:00,5,32.02,32.03,32,32.03,43
20180701|2018-04-05 02:30,5,32.03,32.06,32.03,32.05,40
20180701|2018-04-05 03:00,5,32.05,32.05,32.02,32.04,25
20180701|2018-04-05 03:30,5,32.03,32.06,32.03,32.05,19
20180701|2018-04-05 04:00,5,32.03,32.05,32.02,32.04,27
20180701|2018-04-05 04:30,5,32.05,32.08,32.05,32.08,44
20180701|2018-04-05 05:00,5,32.08,32.08,32.05,32.06,10
20180701|2018-04-05 05:30,5,32.06,32.06,32.06,32.06,7
20180701|2018-04-05 06:00,5,32.05,32.06,32.01,32.04,143
20180701|2018-04-05 06:30,5,32.05,32.05,32.03,32.04,32
20180701|2018-04-05 07:00,5,32.04,32.05,31.97,31.97,248
20180701|2018-04-05 07:30,5,31.97,31.98,31.87,31.89,414
20180701|2018-04-05 08:30,5,31.95,31.96,31.8,31.9,1642
20180701|2018-04-05 09:00,5,31.9,32.03,31.9,31.94,474
20180701|2018-04-05 09:30,5,31.94,31.94,31.88,31.9,615
20180701|2018-04-05 10:00,5,31.9,31.95,31.85,31.92,602
20180701|2018-04-05 10:30,5,31.93,31.93,31.85,31.92,593
20180701|2018-04-05 11:00,5,31.93,32.02,31.93,31.95,1230
20180701|2018-04-05 11:30,5,31.95,32,31.93,31.96,489
20180701|2018-04-05 12:00,5,31.96,32.01,31.94,31.97,458
20180701|2018-04-05 12:30,5,31.97,32.04,31.93,32.03,1451
20180701|2018-04-05 13:00,5,32.02,32.07,31.96,32,1895
20180701|2018-04-05 19:00,6,31.9,31.93,31.73,31.81,418
20180701|2018-04-05 19:30,6,31.8,31.87,31.8,31.83,100
20180701|2018-04-05 20:00,6,31.85,31.85,31.74,31.85,161
20180701|2018-04-05 20:30,6,31.86,31.95,31.86,31.92,184
20180701|2018-04-05 21:00,6,31.92,31.92,31.87,31.89,287
20180701|2018-04-05 21:30,6,31.89,32.02,31.89,31.94,493
20180701|2018-04-05 22:00,6,31.93,31.94,31.91,31.91,66
20180701|2018-04-05 22:30,6,31.91,31.91,31.86,31.86,233
20180701|2018-04-05 23:00,6,31.89,31.89,31.87,31.87,8
20180701|2018-04-05 23:30,6,31.89,31.9,31.87,31.88,36
20180701|2018-04-06 00:00,6,31.88,31.89,31.87,31.87,20
20180701|2018-04-06 00:30,6,31.87,31.87,31.87,31.87,3
20180701|2018-04-06 01:00,6,31.85,31.85,31.85,31.85,8
20180701|2018-04-06 01:30,6,31.86,31.87,31.85,31.87,11
20180701|2018-04-06 02:00,6,31.87,31.93,31.86,31.93,82
20180701|2018-04-06 02:30,6,31.94,31.97,31.92,31.97,88
20180701|2018-04-06 03:00,6,31.97,32.01,31.95,32.01,99
20180701|2018-04-06 03:30,6,32.01,32.04,31.97,31.97,96
20180701|2018-04-06 04:00,6,31.98,31.98,31.92,31.95,272
20180701|2018-04-06 04:30,6,31.95,31.97,31.95,31.97,40
20180701|2018-04-06 05:00,6,31.97,31.98,31.95,31.97,51
20180701|2018-04-06 05:30,6,31.97,31.99,31.93,31.93,131
20180701|2018-04-06 06:00,6,31.93,31.94,31.91,31.91,321
20180701|2018-04-06 06:30,6,31.91,31.92,31.85,31.87,228
20180701|2018-04-06 07:00,6,31.87,31.92,31.84,31.86,150
20180701|2018-04-06 07:30,6,31.89,32.03,31.86,31.94,131
20180701|2018-04-06 08:30,6,31.95,31.99,31.79,31.81,1855
20180701|2018-04-06 09:00,6,31.8,31.86,31.79,31.79,1558
20180701|2018-04-06 09:30,6,31.79,31.82,31.74,31.79,1443
20180701|2018-04-06 10:00,6,31.79,31.82,31.76,31.79,844
20180701|2018-04-06 10:30,6,31.79,31.82,31.77,31.8,399
20180701|2018-04-06 11:00,6,31.79,31.8,31.75,31.8,526
20180701|2018-04-06 11:30,6,31.79,31.83,31.78,31.81,652
20180701|2018-04-06 12:00,6,31.8,31.82,31.77,31.79,387
20180701|2018-04-06 12:30,6,31.79,31.83,31.78,31.82,1023
20180701|2018-04-06 13:00,6,31.82,31.87,31.77,31.83,1317
20180701|2018-04-08 19:00,9,31.83,31.94,31.8,31.86,1260
20180701|2018-04-08 19:30,9,31.86,32.02,31.79,32.02,1304
20180701|2018-04-08 20:00,9,32.01,32.02,31.8,31.84,1840
20180701|2018-04-08 20:30,9,31.83,31.89,31.83,31.85,862
20180701|2018-04-08 21:00,9,31.86,31.9,31.85,31.9,155
20180701|2018-04-08 21:30,9,31.9,31.98,31.88,31.98,339
20180701|2018-04-08 22:00,9,31.97,31.99,31.94,31.96,640
20180701|2018-04-08 22:30,9,31.96,31.96,31.94,31.94,31
20180701|2018-04-08 23:00,9,31.93,31.94,31.92,31.94,19
20180701|2018-04-08 23:30,9,31.93,31.93,31.91,31.91,6
20180701|2018-04-09 00:00,9,31.91,31.91,31.91,31.91,3
20180701|2018-04-09 00:30,9,31.9,31.92,31.88,31.89,170
20180701|2018-04-09 01:00,9,31.89,31.91,31.83,31.86,76
20180701|2018-04-09 01:30,9,31.86,31.89,31.81,31.81,152
20180701|2018-04-09 02:00,9,31.81,31.84,31.8,31.81,115
20180701|2018-04-09 02:30,9,31.82,31.83,31.81,31.82,76
20180701|2018-04-09 03:00,9,31.83,31.83,31.81,31.83,118
20180701|2018-04-09 03:30,9,31.83,31.83,31.77,31.78,156
20180701|2018-04-09 04:00,9,31.79,31.8,31.79,31.79,48
20180701|2018-04-09 04:30,9,31.78,31.79,31.77,31.77,44
20180701|2018-04-09 05:00,9,31.78,31.79,31.77,31.78,59
20180701|2018-04-09 05:30,9,31.77,31.79,31.76,31.78,82
20180701|2018-04-09 06:00,9,31.77,31.79,31.76,31.79,144
20180701|2018-04-09 06:30,9,31.79,31.82,31.77,31.81,68
20180701|2018-04-09 07:00,9,31.82,31.83,31.78,31.79,188
20180701|2018-04-09 07:30,9,31.79,31.81,31.79,31.8,30
20180701|2018-04-09 08:30,9,31.81,31.83,31.7,31.74,1830
20180701|2018-04-09 09:00,9,31.73,31.83,31.73,31.81,1015
20180701|2018-04-09 09:30,9,31.81,31.83,31.56,31.58,2645
20180701|2018-04-09 10:00,9,31.58,31.77,31.58,31.77,948
20180701|2018-04-09 10:30,9,31.77,31.81,31.73,31.75,990
20180701|2018-04-09 11:00,9,31.76,31.85,31.76,31.78,998
20180701|2018-04-09 11:30,9,31.78,31.8,31.75,31.76,1374
20180701|2018-04-09 12:00,9,31.76,31.78,31.73,31.75,816
20180701|2018-04-09 12:30,9,31.76,31.79,31.75,31.77,1116
20180701|2018-04-09 13:00,9,31.77,31.83,31.76,31.81,2027
20180701|2018-04-09 19:00,10,31.77,31.79,31.74,31.75,208
20180701|2018-04-09 19:30,10,31.75,31.75,31.72,31.73,189
20180701|2018-04-09 20:00,10,31.73,31.82,31.72,31.81,299
20180701|2018-04-09 20:30,10,31.81,31.83,31.8,31.82,40
20180701|2018-04-09 21:00,10,31.82,31.83,31.81,31.82,156
20180701|2018-04-09 21:30,10,31.82,31.84,31.76,31.82,373
20180701|2018-04-09 22:00,10,31.81,31.84,31.8,31.83,107
20180701|2018-04-09 22:30,10,31.83,31.84,31.82,31.83,10
20180701|2018-04-09 23:00,10,31.8,31.8,31.79,31.79,24
20180701|2018-04-09 23:30,10,31.8,31.8,31.73,31.73,144
20180701|2018-04-10 00:00,10,31.73,31.73,31.72,31.73,44
20180701|2018-04-10 00:30,10,31.73,31.74,31.71,31.74,327
20180701|2018-04-10 01:00,10,31.75,31.75,31.74,31.74,6
20180701|2018-04-10 01:30,10,31.74,31.78,31.74,31.78,131
20180701|2018-04-10 02:00,10,31.76,31.79,31.75,31.78,286
20180701|2018-04-10 02:30,10,31.77,31.79,31.77,31.78,109
20180701|2018-04-10 03:00,10,31.79,31.79,31.77,31.79,182
20180701|2018-04-10 03:30,10,31.79,31.82,31.79,31.8,79
20180701|2018-04-10 04:00,10,31.81,31.81,31.77,31.78,289
20180701|2018-04-10 04:30,10,31.78,31.78,31.76,31.78,136
20180701|2018-04-10 05:00,10,31.77,31.78,31.76,31.77,91
20180701|2018-04-10 05:30,10,31.77,31.78,31.76,31.77,11
20180701|2018-04-10 06:00,10,31.76,31.79,31.76,31.79,33
20180701|2018-04-10 06:30,10,31.78,31.78,31.75,31.76,124
20180701|2018-04-10 07:00,10,31.77,31.8,31.76,31.79,226
20180701|2018-04-10 07:30,10,31.8,31.81,31.79,31.8,129
20180701|2018-04-10 08:30,10,31.89,32.15,31.84,32.03,4925
20180701|2018-04-10 09:00,10,32.04,32.08,31.96,31.98,1731
20180701|2018-04-10 09:30,10,31.99,32.07,31.98,32,1179
20180701|2018-04-10 10:00,10,32,32.1,32,32.07,1321
20180701|2018-04-10 10:30,10,32.08,32.15,31.87,32.02,1703
20180701|2018-04-10 11:00,10,32.01,32.16,31.86,31.92,1468
20180701|2018-04-10 11:30,10,31.92,32.15,31.88,32,2743
20180701|2018-04-10 12:00,10,32,32.03,31.93,31.94,784
20180701|2018-04-10 12:30,10,31.94,32.09,31.93,32.04,1114
20180701|2018-04-10 13:00,10,32.05,32.16,31.96,32.09,1945
20180701|2018-04-10 19:00,11,32.08,32.13,32.08,32.13,172
20180701|2018-04-10 19:30,11,32.12,32.19,32.12,32.15,327
20180701|2018-04-10 20:00,11,32.15,32.15,32.04,32.08,295
20180701|2018-04-10 20:30,11,32.07,32.07,32.04,32.04,29
20180701|2018-04-10 21:00,11,32.04,32.06,32.04,32.06,30
20180701|2018-04-10 21:30,11,32.05,32.1,32.03,32.07,462
20180701|2018-04-10 22:00,11,32.07,32.08,32.05,32.05,67
20180701|2018-04-10 22:30,11,32.04,32.05,32.02,32.03,62
20180701|2018-04-10 23:00,11,32.03,32.05,32.01,32.01,49
20180701|2018-04-10 23:30,11,32.01,32.01,32,32.01,47
20180701|2018-04-11 00:00,11,32,32,31.98,31.99,227
20180701|2018-04-11 00:30,11,32,32.01,31.98,32,228
20180701|2018-04-11 01:00,11,32,32.03,31.98,32,139
20180701|2018-04-11 01:30,11,32,32.01,31.97,32.01,216
20180701|2018-04-11 02:00,11,32,32,31.94,31.97,127
20180701|2018-04-11 02:30,11,31.96,32,31.96,31.98,212
20180701|2018-04-11 03:00,11,31.98,31.98,31.97,31.98,84
20180701|2018-04-11 03:30,11,31.98,31.98,31.94,31.94,129
20180701|2018-04-11 04:00,11,31.94,31.98,31.94,31.97,128
20180701|2018-04-11 04:30,11,31.96,32.01,31.96,31.99,21
20180701|2018-04-11 05:00,11,31.99,32.03,31.99,32.01,132
20180701|2018-04-11 05:30,11,32.01,32.01,32.01,32.01,81
20180701|2018-04-11 06:00,11,32.02,32.03,32.01,32.03,160
20180701|2018-04-11 06:30,11,32.02,32.05,32.02,32.04,71
20180701|2018-04-11 07:00,11,32.04,32.04,32.03,32.04,44
20180701|2018-04-11 07:30,11,32.05,32.05,32.04,32.04,60
20180701|2018-04-11 08:30,11,32.07,32.11,32.01,32.08,3083
20180701|2018-04-11 09:00,11,32.08,32.15,32.02,32.02,1677
20180701|2018-04-11 09:30,11,32.02,32.07,31.92,31.98,1898
20180701|2018-04-11 10:00,11,31.99,32.01,31.93,32,1918
20180701|2018-04-11 10:30,11,32,32,31.76,31.77,5283
20180701|2018-04-11 11:00,11,31.75,31.82,31.72,31.8,2250
20180701|2018-04-11 11:30,11,31.81,31.87,31.79,31.82,1294
20180701|2018-04-11 12:00,11,31.82,31.85,31.77,31.8,953
20180701|2018-04-11 12:30,11,31.8,31.83,31.79,31.82,1215
20180701|2018-04-11 13:00,11,31.82,31.83,31.75,31.81,2368
20180701|2018-04-11 19:00,12,31.81,31.81,31.75,31.78,122
20180701|2018-04-11 19:30,12,31.79,31.8,31.78,31.78,10
20180701|2018-04-11 20:00,12,31.79,31.85,31.79,31.82,252
20180701|2018-04-11 20:30,12,31.82,31.82,31.75,31.75,303
20180701|2018-04-11 21:00,12,31.74,31.82,31.73,31.8,242
20180701|2018-04-11 21:30,12,31.8,31.83,31.8,31.82,247
20180701|2018-04-11 22:00,12,31.82,31.85,31.82,31.83,29
20180701|2018-04-11 22:30,12,31.81,31.83,31.8,31.82,14
20180701|2018-04-11 23:00,12,31.84,31.84,31.82,31.82,11
20180701|2018-04-11 23:30,12,31.82,31.82,31.8,31.8,12
20180701|2018-04-12 00:30,12,31.81,31.84,31.79,31.84,69
20180701|2018-04-12 01:00,12,31.83,31.83,31.81,31.82,45
20180701|2018-04-12 01:30,12,31.81,31.83,31.78,31.79,71
20180701|2018-04-12 02:00,12,31.79,31.81,31.75,31.76,157
20180701|2018-04-12 02:30,12,31.75,31.77,31.75,31.77,19
20180701|2018-04-12 03:00,12,31.76,31.79,31.75,31.77,94
20180701|2018-04-12 03:30,12,31.78,31.81,31.76,31.77,94
20180701|2018-04-12 04:00,12,31.76,31.8,31.75,31.79,48
20180701|2018-04-12 04:30,12,31.79,31.81,31.78,31.8,31
20180701|2018-04-12 05:00,12,31.8,31.83,31.79,31.79,48
20180701|2018-04-12 05:30,12,31.78,31.79,31.78,31.79,17
20180701|2018-04-12 06:00,12,31.78,31.79,31.75,31.78,101
20180701|2018-04-12 06:30,12,31.78,31.79,31.78,31.78,71
20180701|2018-04-12 07:00,12,31.78,31.79,31.76,31.76,175
20180701|2018-04-12 07:30,12,31.77,31.79,31.76,31.78,140
20180701|2018-04-12 08:30,12,31.75,31.87,31.67,31.81,2987
20180701|2018-04-12 09:00,12,31.82,31.84,31.79,31.83,701
20180701|2018-04-12 09:30,12,31.83,31.94,31.81,31.82,1639
20180701|2018-04-12 10:00,12,31.81,31.86,31.81,31.86,541
20180701|2018-04-12 10:30,12,31.86,31.94,31.84,31.93,1396
20180701|2018-04-12 11:00,12,31.93,31.99,31.91,31.95,1011
20180701|2018-04-12 11:30,12,31.94,31.99,31.9,31.91,725
20180701|2018-04-12 12:00,12,31.91,31.97,31.87,31.93,785
20180701|2018-04-12 12:30,12,31.93,31.95,31.89,31.91,342
20180701|2018-04-12 13:00,12,31.91,31.94,31.88,31.93,777
20180701|2018-04-12 19:00,13,31.94,31.94,31.89,31.93,233
20180701|2018-04-12 19:30,13,31.93,31.94,31.92,31.92,38
20180701|2018-04-12 20:00,13,31.92,31.95,31.9,31.95,171
20180701|2018-04-12 20:30,13,31.94,31.95,31.9,31.9,37
20180701|2018-04-12 21:00,13,31.89,31.93,31.89,31.9,65
20180701|2018-04-12 21:30,13,31.91,31.96,31.9,31.96,106
20180701|2018-04-12 22:00,13,31.96,31.97,31.94,31.94,37
20180701|2018-04-12 22:30,13,31.93,31.95,31.93,31.95,24
20180701|2018-04-12 23:00,13,31.95,31.95,31.94,31.94,26
20180701|2018-04-12 23:30,13,31.94,31.94,31.94,31.94,14
20180701|2018-04-13 00:00,13,31.93,31.95,31.93,31.94,50
20180701|2018-04-13 00:30,13,31.95,31.96,31.94,31.95,35
20180701|2018-04-13 01:00,13,31.95,32,31.95,32,188
20180701|2018-04-13 01:30,13,31.99,32,31.96,31.97,90
20180701|2018-04-13 02:00,13,31.97,32.02,31.93,31.94,442
20180701|2018-04-13 02:30,13,31.94,31.97,31.94,31.95,111
20180701|2018-04-13 03:00,13,31.95,31.96,31.92,31.93,146
20180701|2018-04-13 03:30,13,31.92,31.93,31.85,31.91,567
20180701|2018-04-13 04:00,13,31.9,31.92,31.9,31.91,74
20180701|2018-04-13 04:30,13,31.92,31.97,31.91,31.96,179
20180701|2018-04-13 05:00,13,31.96,32.03,31.91,32,550
20180701|2018-04-13 05:30,13,32,32.02,31.98,31.98,64
20180701|2018-04-13 06:00,13,31.98,31.99,31.97,31.98,65
20180701|2018-04-13 06:30,13,31.99,32.01,31.97,32,109
20180701|2018-04-13 07:00,13,31.99,31.99,31.96,31.96,80
20180701|2018-04-13 07:30,13,31.96,31.96,31.94,31.94,25
20180701|2018-04-13 08:30,13,31.94,32.02,31.9,32.02,1723
20180701|2018-04-13 09:00,13,32.02,32.08,31.93,31.98,1190
20180701|2018-04-13 09:30,13,31.99,32.02,31.95,31.97,681
20180701|2018-04-13 10:00,13,31.96,31.97,31.89,31.92,554
20180701|2018-04-13 10:30,13,31.91,31.91,31.85,31.85,569
20180701|2018-04-13 11:00,13,31.86,31.93,31.85,31.91,841
20180701|2018-04-13 11:30,13,31.91,31.92,31.8,31.84,629
20180701|2018-04-13 12:00,13,31.83,31.85,31.79,31.83,434
20180701|2018-04-13 12:30,13,31.82,31.83,31.76,31.78,775
20180701|2018-04-13 13:00,13,31.78,31.78,31.7,31.71,1909
20180701|2018-04-15 19:00,16,31.75,31.83,31.71,31.82,587
20180701|2018-04-15 19:30,16,31.82,31.83,31.79,31.81,98
20180701|2018-04-15 20:00,16,31.81,31.84,31.79,31.81,224
20180701|2018-04-15 20:30,16,31.8,31.81,31.77,31.77,41
20180701|2018-04-15 21:00,16,31.78,31.78,31.76,31.76,4
20180701|2018-04-15 21:30,16,31.76,31.78,31.74,31.74,73
20180701|2018-04-15 22:00,16,31.73,31.75,31.7,31.74,238
20180701|2018-04-15 22:30,16,31.73,31.73,31.72,31.73,44
20180701|2018-04-15 23:00,16,31.73,31.77,31.73,31.77,126
20180701|2018-04-15 23:30,16,31.77,31.79,31.75,31.75,141
20180701|2018-04-16 00:00,16,31.76,31.76,31.75,31.75,33
20180701|2018-04-16 00:30,16,31.75,31.76,31.75,31.75,194
20180701|2018-04-16 01:00,16,31.74,31.75,31.73,31.74,11
20180701|2018-04-16 01:30,16,31.75,31.78,31.72,31.72,441
20180701|2018-04-16 02:00,16,31.72,31.73,31.72,31.72,87
20180701|2018-04-16 02:30,16,31.72,31.73,31.7,31.72,145
20180701|2018-04-16 03:00,16,31.71,31.72,31.65,31.67,663
20180701|2018-04-16 03:30,16,31.66,31.66,31.62,31.63,462
20180701|2018-04-16 04:00,16,31.63,31.63,31.61,31.63,193
20180701|2018-04-16 04:30,16,31.62,31.62,31.58,31.58,408
20180701|2018-04-16 05:00,16,31.59,31.59,31.55,31.56,1006
20180701|2018-04-16 05:30,16,31.55,31.59,31.55,31.59,163
20180701|2018-04-16 06:00,16,31.58,31.63,31.57,31.61,169
20180701|2018-04-16 06:30,16,31.6,31.64,31.6,31.63,415
20180701|2018-04-16 07:00,16,31.62,31.65,31.61,31.64,482
20180701|2018-04-16 07:30,16,31.64,31.65,31.62,31.62,144
20180701|2018-04-16 08:30,16,31.65,31.65,31.43,31.5,4325
20180701|2018-04-16 09:00,16,31.52,31.6,31.52,31.54,1131
20180701|2018-04-16 09:30,16,31.54,31.54,31.46,31.47,1509
20180701|2018-04-16 10:00,16,31.47,31.48,31.44,31.46,1507
20180701|2018-04-16 10:30,16,31.46,31.53,31.43,31.53,1371
20180701|2018-04-16 11:00,16,31.53,31.7,31.52,31.57,3383
20180701|2018-04-16 11:30,16,31.57,31.58,31.52,31.52,765
20180701|2018-04-16 12:00,16,31.52,31.56,31.45,31.47,1287
20180701|2018-04-16 12:30,16,31.47,31.49,31.41,31.43,1338
20180701|2018-04-16 13:00,16,31.43,31.54,31.41,31.53,1549
20180701|2018-04-16 19:00,17,31.52,31.58,31.49,31.53,170
20180701|2018-04-16 19:30,17,31.52,31.52,31.51,31.51,14
20180701|2018-04-16 20:00,17,31.5,31.51,31.47,31.5,150
20180701|2018-04-16 20:30,17,31.5,31.54,31.49,31.51,442
20180701|2018-04-16 21:00,17,31.51,31.51,31.5,31.51,18
20180701|2018-04-16 21:30,17,31.52,31.53,31.48,31.49,92
20180701|2018-04-16 22:00,17,31.49,31.49,31.45,31.47,261
20180701|2018-04-16 22:30,17,31.48,31.48,31.46,31.46,35
20180701|2018-04-16 23:00,17,31.46,31.5,31.46,31.5,53
20180701|2018-04-16 23:30,17,31.49,31.52,31.49,31.52,44
20180701|2018-04-17 00:00,17,31.53,31.53,31.51,31.52,50
20180701|2018-04-17 00:30,17,31.51,31.54,31.49,31.51,136
20180701|2018-04-17 01:00,17,31.52,31.52,31.49,31.51,63
20180701|2018-04-17 01:30,17,31.51,31.63,31.51,31.6,693
20180701|2018-04-17 02:00,17,31.59,31.59,31.54,31.54,249
20180701|2018-04-17 02:30,17,31.54,31.54,31.5,31.51,71
20180701|2018-04-17 03:00,17,31.51,31.54,31.5,31.54,105
20180701|2018-04-17 03:30,17,31.53,31.6,31.53,31.56,334
20180701|2018-04-17 04:00,17,31.56,31.6,31.55,31.57,179
20180701|2018-04-17 04:30,17,31.58,31.68,31.58,31.61,769
20180701|2018-04-17 05:00,17,31.61,31.65,31.6,31.6,105
20180701|2018-04-17 05:30,17,31.61,31.61,31.59,31.6,41
20180701|2018-04-17 06:00,17,31.6,31.66,31.6,31.66,44
20180701|2018-04-17 06:30,17,31.64,31.64,31.59,31.6,80
20180701|2018-04-17 07:00,17,31.58,31.59,31.56,31.57,152
20180701|2018-04-17 07:30,17,31.58,31.58,31.52,31.53,266
20180701|2018-04-17 08:30,17,31.53,31.66,31.52,31.65,3066
20180701|2018-04-17 09:00,17,31.64,31.64,31.55,31.55,1348
20180701|2018-04-17 09:30,17,31.55,31.59,31.5,31.56,1002
20180701|2018-04-17 10:00,17,31.57,31.61,31.5,31.55,904
20180701|2018-04-17 10:30,17,31.54,31.56,31.46,31.47,1087
20180701|2018-04-17 11:00,17,31.46,31.51,31.46,31.46,797
20180701|2018-04-17 11:30,17,31.46,31.48,31.43,31.46,1109
20180701|2018-04-17 12:00,17,31.45,31.47,31.42,31.45,960
20180701|2018-04-17 12:30,17,31.45,31.46,31.42,31.44,1019
20180701|2018-04-17 13:00,17,31.43,31.47,31.41,31.45,2015
20180701|2018-04-17 19:00,18,31.48,31.54,31.48,31.54,630
20180701|2018-04-17 19:30,18,31.54,31.57,31.54,31.55,141
20180701|2018-04-17 20:00,18,31.55,31.56,31.43,31.45,426
20180701|2018-04-17 20:30,18,31.44,31.45,31.41,31.43,312
20180701|2018-04-17 21:00,18,31.44,31.45,31.42,31.44,142
20180701|2018-04-17 21:30,18,31.44,31.47,31.42,31.44,211
20180701|2018-04-17 22:00,18,31.45,31.46,31.43,31.44,248
20180701|2018-04-17 22:30,18,31.44,31.47,31.44,31.47,35
20180701|2018-04-17 23:00,18,31.48,31.48,31.47,31.47,6
20180701|2018-04-17 23:30,18,31.47,31.48,31.47,31.48,16
20180701|2018-04-18 00:00,18,31.49,31.51,31.48,31.51,34
20180701|2018-04-18 00:30,18,31.49,31.53,31.44,31.51,380
20180701|2018-04-18 01:00,18,31.51,31.51,31.5,31.5,30
20180701|2018-04-18 01:30,18,31.5,31.53,31.47,31.49,298
20180701|2018-04-18 02:00,18,31.5,31.52,31.49,31.51,236
20180701|2018-04-18 02:30,18,31.5,31.52,31.47,31.48,181
20180701|2018-04-18 03:00,18,31.49,31.49,31.46,31.46,26
20180701|2018-04-18 03:30,18,31.46,31.48,31.46,31.48,59
20180701|2018-04-18 04:00,18,31.49,31.51,31.49,31.5,31
20180701|2018-04-18 04:30,18,31.5,31.52,31.49,31.52,195
20180701|2018-04-18 05:00,18,31.51,31.53,31.5,31.53,183
20180701|2018-04-18 05:30,18,31.53,31.58,31.53,31.57,371
20180701|2018-04-18 06:00,18,31.58,31.58,31.54,31.56,130
20180701|2018-04-18 06:30,18,31.56,31.57,31.55,31.56,107
20180701|2018-04-18 07:00,18,31.56,31.65,31.56,31.64,504
20180701|2018-04-18 07:30,18,31.63,31.63,31.57,31.58,185
20180701|2018-04-18 08:30,18,31.59,31.65,31.5,31.53,3192
20180701|2018-04-18 09:00,18,31.53,31.53,31.45,31.48,1281
20180701|2018-04-18 09:30,18,31.48,31.56,31.47,31.54,1407
20180701|2018-04-18 10:00,18,31.54,31.59,31.5,31.59,1594
20180701|2018-04-18 10:30,18,31.58,31.62,31.54,31.56,2060
20180701|2018-04-18 11:00,18,31.56,31.6,31.5,31.6,1246
20180701|2018-04-18 11:30,18,31.6,31.61,31.55,31.6,804
20180701|2018-04-18 12:00,18,31.59,31.65,31.59,31.65,734
20180701|2018-04-18 12:30,18,31.65,31.65,31.63,31.64,796
20180701|2018-04-18 13:00,18,31.63,31.7,31.57,31.62,1997
20180701|2018-04-18 19:00,19,31.62,31.74,31.62,31.67,696
20180701|2018-04-18 19:30,19,31.67,31.68,31.66,31.66,24
20180701|2018-04-18 20:00,19,31.65,31.66,31.62,31.64,375
20180701|2018-04-18 20:30,19,31.64,31.64,31.62,31.63,49
20180701|2018-04-18 21:00,19,31.63,31.64,31.61,31.64,144
20180701|2018-04-18 21:30,19,31.64,31.67,31.62,31.66,143
20180701|2018-04-18 22:00,19,31.65,31.65,31.62,31.63,161
20180701|2018-04-18 22:30,19,31.64,31.66,31.64,31.64,55
20180701|2018-04-18 23:00,19,31.65,31.65,31.65,31.65,7
20180701|2018-04-18 23:30,19,31.66,31.67,31.66,31.66,21
20180701|2018-04-19 00:00,19,31.67,31.67,31.66,31.66,27
20180701|2018-04-19 00:30,19,31.66,31.67,31.64,31.66,147
20180701|2018-04-19 01:00,19,31.66,31.67,31.66,31.67,41
20180701|2018-04-19 01:30,19,31.66,31.67,31.65,31.65,111
20180701|2018-04-19 02:00,19,31.66,31.8,31.66,31.79,811
20180701|2018-04-19 02:30,19,31.79,31.81,31.75,31.76,716
20180701|2018-04-19 03:00,19,31.77,31.77,31.73,31.76,121
20180701|2018-04-19 03:30,19,31.76,31.78,31.76,31.76,60
20180701|2018-04-19 04:00,19,31.77,31.77,31.7,31.7,106
20180701|2018-04-19 04:30,19,31.7,31.77,31.7,31.76,175
20180701|2018-04-19 05:00,19,31.76,31.76,31.74,31.74,209
20180701|2018-04-19 05:30,19,31.74,31.76,31.74,31.75,60
20180701|2018-04-19 06:00,19,31.75,31.77,31.74,31.75,67
20180701|2018-04-19 06:30,19,31.75,31.79,31.75,31.75,226
20180701|2018-04-19 07:00,19,31.76,31.82,31.75,31.78,648
20180701|2018-04-19 07:30,19,31.79,31.83,31.79,31.79,202
20180701|2018-04-19 08:30,19,31.73,31.78,31.6,31.76,3634
20180701|2018-04-19 09:00,19,31.77,31.78,31.66,31.71,1451
20180701|2018-04-19 09:30,19,31.73,31.79,31.65,31.78,1594
20180701|2018-04-19 10:00,19,31.77,31.77,31.66,31.7,1484
20180701|2018-04-19 10:30,19,31.7,31.72,31.65,31.68,979
20180701|2018-04-19 11:00,19,31.68,31.69,31.6,31.6,1177
20180701|2018-04-19 11:30,19,31.6,31.7,31.6,31.68,903
20180701|2018-04-19 12:00,19,31.68,31.68,31.62,31.65,538
20180701|2018-04-19 12:30,19,31.65,31.65,31.61,31.65,2222
20180701|2018-04-19 13:00,19,31.64,31.69,31.63,31.68,1516
20180701|2018-04-19 19:00,20,31.68,31.73,31.68,31.69,290
20180701|2018-04-19 19:30,20,31.69,31.71,31.69,31.69,101
20180701|2018-04-19 20:00,20,31.69,31.7,31.63,31.65,317
20180701|2018-04-19 20:30,20,31.65,31.71,31.63,31.7,350
20180701|2018-04-19 21:00,20,31.71,31.74,31.7,31.72,229
20180701|2018-04-19 21:30,20,31.72,31.74,31.67,31.67,141
20180701|2018-04-19 22:00,20,31.67,31.69,31.65,31.65,235
20180701|2018-04-19 22:30,20,31.65,31.68,31.64,31.67,74
20180701|2018-04-19 23:00,20,31.66,31.66,31.66,31.66,6
20180701|2018-04-20 00:00,20,31.66,31.66,31.62,31.64,44
20180701|2018-04-20 00:30,20,31.63,31.64,31.59,31.61,666
20180701|2018-04-20 01:00,20,31.62,31.62,31.58,31.61,280
20180701|2018-04-20 01:30,20,31.61,31.62,31.59,31.61,101
20180701|2018-04-20 02:00,20,31.6,31.61,31.57,31.59,313
20180701|2018-04-20 02:30,20,31.59,31.62,31.57,31.61,237
20180701|2018-04-20 03:00,20,31.61,31.65,31.61,31.64,148
20180701|2018-04-20 03:30,20,31.64,31.64,31.61,31.61,147
20180701|2018-04-20 04:00,20,31.61,31.64,31.6,31.63,352
20180701|2018-04-20 04:30,20,31.62,31.72,31.62,31.68,476
20180701|2018-04-20 05:00,20,31.67,31.68,31.66,31.67,89
20180701|2018-04-20 05:30,20,31.67,31.7,31.67,31.69,75
20180701|2018-04-20 06:00,20,31.68,31.69,31.67,31.68,45
20180701|2018-04-20 06:30,20,31.69,31.75,31.69,31.73,294
20180701|2018-04-20 07:00,20,31.73,31.75,31.71,31.73,151
20180701|2018-04-20 07:30,20,31.73,31.73,31.69,31.72,174
20180701|2018-04-20 08:30,20,31.65,31.72,31.51,31.52,4482
20180701|2018-04-20 09:00,20,31.52,31.6,31.5,31.55,2404
20180701|2018-04-20 09:30,20,31.55,31.74,31.52,31.72,3508
20180701|2018-04-20 10:00,20,31.72,31.74,31.65,31.67,2671
20180701|2018-04-20 10:30,20,31.66,31.67,31.53,31.61,3256
20180701|2018-04-20 11:00,20,31.61,31.63,31.56,31.59,2056
20180701|2018-04-20 11:30,20,31.6,31.68,31.59,31.65,1789
20180701|2018-04-20 12:00,20,31.65,31.65,31.59,31.62,846
20180701|2018-04-20 12:30,20,31.62,31.66,31.57,31.57,1380
20180701|2018-04-20 13:00,20,31.58,31.62,31.52,31.55,2364
20180701|2018-04-22 19:00,23,31.52,31.56,31.45,31.55,826
20180701|2018-04-22 19:30,23,31.55,31.56,31.53,31.56,217
20180701|2018-04-22 20:00,23,31.57,31.62,31.54,31.61,459
20180701|2018-04-22 20:30,23,31.61,31.62,31.6,31.61,311
20180701|2018-04-22 21:00,23,31.61,31.61,31.59,31.6,104
20180701|2018-04-22 21:30,23,31.61,31.63,31.6,31.61,152
20180701|2018-04-22 22:00,23,31.61,31.61,31.58,31.58,119
20180701|2018-04-22 22:30,23,31.59,31.59,31.56,31.57,140
20180701|2018-04-22 23:00,23,31.57,31.57,31.55,31.57,26
20180701|2018-04-22 23:30,23,31.56,31.58,31.53,31.58,217
20180701|2018-04-23 00:00,23,31.58,31.59,31.58,31.58,18
20180701|2018-04-23 00:30,23,31.58,31.61,31.55,31.58,174
20180701|2018-04-23 01:00,23,31.59,31.64,31.57,31.6,580
20180701|2018-04-23 01:30,23,31.6,31.61,31.59,31.61,295
20180701|2018-04-23 02:00,23,31.61,31.65,31.61,31.63,302
20180701|2018-04-23 02:30,23,31.62,31.65,31.62,31.64,135
20180701|2018-04-23 03:00,23,31.65,31.65,31.62,31.62,266
20180701|2018-04-23 03:30,23,31.62,31.62,31.57,31.6,200
20180701|2018-04-23 04:00,23,31.59,31.62,31.57,31.62,190
20180701|2018-04-23 04:30,23,31.62,31.63,31.6,31.61,66
20180701|2018-04-23 05:00,23,31.61,31.61,31.6,31.6,76
20180701|2018-04-23 05:30,23,31.6,31.61,31.59,31.6,56
20180701|2018-04-23 06:00,23,31.6,31.62,31.6,31.61,119
20180701|2018-04-23 06:30,23,31.61,31.63,31.59,31.6,188
20180701|2018-04-23 07:00,23,31.6,31.6,31.56,31.57,118
20180701|2018-04-23 07:30,23,31.57,31.57,31.55,31.57,97
20180701|2018-04-23 08:30,23,31.56,31.56,31.35,31.37,6900
20180701|2018-04-23 09:00,23,31.37,31.37,31.26,31.28,5119
20180701|2018-04-23 09:30,23,31.28,31.28,31.15,31.16,6721
20180701|2018-04-23 10:00,23,31.16,31.23,31.15,31.2,3933
20180701|2018-04-23 10:30,23,31.21,31.3,31.18,31.28,3260
20180701|2018-04-23 11:00,23,31.28,31.34,31.24,31.28,2061
20180701|2018-04-23 11:30,23,31.27,31.3,31.26,31.28,1055
20180701|2018-04-23 12:00,23,31.28,31.33,31.27,31.31,649
20180701|2018-04-23 12:30,23,31.31,31.38,31.31,31.35,2405
20180701|2018-04-23 13:00,23,31.35,31.35,31.23,31.23,4210
20180701|2018-04-23 19:00,24,31.34,31.34,31.23,31.23,940
20180701|2018-04-23 19:30,24,31.24,31.24,31.22,31.24,176
20180701|2018-04-23 20:00,24,31.24,31.26,31.23,31.24,414
20180701|2018-04-23 20:30,24,31.23,31.25,31.22,31.22,266
20180701|2018-04-23 21:00,24,31.22,31.28,31.22,31.27,323
20180701|2018-04-23 21:30,24,31.28,31.31,31.26,31.3,416
20180701|2018-04-23 22:00,24,31.3,31.3,31.27,31.28,243
20180701|2018-04-23 22:30,24,31.28,31.3,31.28,31.29,192
20180701|2018-04-23 23:00,24,31.29,31.29,31.29,31.29,47
20180701|2018-04-23 23:30,24,31.29,31.3,31.29,31.29,65
20180701|2018-04-24 00:00,24,31.29,31.3,31.29,31.29,10
20180701|2018-04-24 00:30,24,31.29,31.3,31.27,31.29,106
20180701|2018-04-24 01:00,24,31.29,31.32,31.29,31.31,205
20180701|2018-04-24 01:30,24,31.31,31.31,31.29,31.31,869
20180701|2018-04-24 02:00,24,31.31,31.32,31.28,31.31,242
20180701|2018-04-24 02:30,24,31.31,31.32,31.28,31.31,163
20180701|2018-04-24 03:00,24,31.31,31.32,31.26,31.31,434
20180701|2018-04-24 03:30,24,31.32,31.37,31.31,31.35,582
20180701|2018-04-24 04:00,24,31.36,31.36,31.34,31.34,117
20180701|2018-04-24 04:30,24,31.34,31.36,31.32,31.35,545
20180701|2018-04-24 05:00,24,31.35,31.36,31.31,31.31,164
20180701|2018-04-24 05:30,24,31.31,31.33,31.31,31.32,140
20180701|2018-04-24 06:00,24,31.33,31.33,31.3,31.31,177
20180701|2018-04-24 06:30,24,31.32,31.32,31.31,31.32,212
20180701|2018-04-24 07:00,24,31.32,31.35,31.3,31.34,311
20180701|2018-04-24 07:30,24,31.34,31.35,31.31,31.31,183
20180701|2018-04-24 08:30,24,31.32,31.39,31.28,31.29,5345
20180701|2018-04-24 09:00,24,31.3,31.31,31.24,31.31,2690
20180701|2018-04-24 09:30,24,31.3,31.34,31.26,31.34,2357
20180701|2018-04-24 10:00,24,31.34,31.4,31.31,31.38,4119
20180701|2018-04-24 10:30,24,31.38,31.4,31.34,31.39,2914
20180701|2018-04-24 11:00,24,31.39,31.46,31.35,31.44,2067
20180701|2018-04-24 11:30,24,31.45,31.55,31.44,31.51,4514
20180701|2018-04-24 12:00,24,31.5,31.5,31.44,31.48,1225
20180701|2018-04-24 12:30,24,31.48,31.48,31.32,31.33,2601
20180701|2018-04-24 13:00,24,31.34,31.34,31.25,31.29,2903
20180701|2018-04-24 19:00,25,31.25,31.31,31.25,31.28,734
20180701|2018-04-24 19:30,25,31.27,31.31,31.27,31.3,109
20180701|2018-04-24 20:00,25,31.3,31.32,31.28,31.29,299
20180701|2018-04-24 20:30,25,31.28,31.35,31.28,31.31,350
20180701|2018-04-24 21:00,25,31.31,31.31,31.28,31.28,94
20180701|2018-04-24 21:30,25,31.29,31.34,31.29,31.32,300
20180701|2018-04-24 22:00,25,31.33,31.33,31.32,31.33,434
20180701|2018-04-24 22:30,25,31.33,31.34,31.33,31.33,108
20180701|2018-04-24 23:00,25,31.33,31.34,31.32,31.32,214
20180701|2018-04-24 23:30,25,31.33,31.33,31.31,31.32,26
20180701|2018-04-25 00:00,25,31.31,31.31,31.3,31.31,149
20180701|2018-04-25 00:30,25,31.3,31.31,31.28,31.3,176
20180701|2018-04-25 01:00,25,31.3,31.31,31.3,31.31,43
20180701|2018-04-25 01:30,25,31.3,31.31,31.29,31.29,65
20180701|2018-04-25 02:00,25,31.28,31.29,31.27,31.28,260
20180701|2018-04-25 02:30,25,31.29,31.33,31.27,31.27,331
20180701|2018-04-25 03:00,25,31.28,31.31,31.26,31.29,254
20180701|2018-04-25 03:30,25,31.29,31.29,31.26,31.28,109
20180701|2018-04-25 04:00,25,31.28,31.32,31.27,31.28,408
20180701|2018-04-25 04:30,25,31.29,31.29,31.26,31.26,118
20180701|2018-04-25 05:00,25,31.26,31.27,31.25,31.27,311
20180701|2018-04-25 05:30,25,31.26,31.27,31.25,31.25,106
20180701|2018-04-25 06:00,25,31.25,31.27,31.25,31.26,342
20180701|2018-04-25 06:30,25,31.25,31.26,31.23,31.24,400
20180701|2018-04-25 07:00,25,31.24,31.25,31.22,31.23,365
20180701|2018-04-25 07:30,25,31.23,31.28,31.22,31.27,215
20180701|2018-04-25 08:30,25,31.24,31.27,31.01,31.08,12566
20180701|2018-04-25 09:00,25,31.09,31.14,31.04,31.07,3487
20180701|2018-04-25 09:30,25,31.07,31.09,31.02,31.02,3783
20180701|2018-04-25 10:00,25,31.02,31.12,30.99,31.06,5730
20180701|2018-04-25 10:30,25,31.06,31.09,31.01,31.04,3242
20180701|2018-04-25 11:00,25,31.04,31.05,31.01,31.02,1807
20180701|2018-04-25 11:30,25,31.02,31.07,31,31.05,2573
20180701|2018-04-25 12:00,25,31.04,31.1,31.04,31.06,2271
20180701|2018-04-25 12:30,25,31.05,31.09,31.02,31.03,2398
20180701|2018-04-25 13:00,25,31.03,31.08,31.02,31.05,3280
20180701|2018-04-25 19:00,26,31.06,31.16,31.06,31.08,602
20180701|2018-04-25 19:30,26,31.08,31.1,31.07,31.07,323
20180701|2018-04-25 20:00,26,31.08,31.09,31.05,31.05,317
20180701|2018-04-25 20:30,26,31.06,31.07,31.03,31.03,151
20180701|2018-04-25 21:00,26,31.04,31.05,31.02,31.05,136
20180701|2018-04-25 21:30,26,31.04,31.09,31.04,31.08,410
20180701|2018-04-25 22:00,26,31.08,31.09,31.06,31.08,278
20180701|2018-04-25 22:30,26,31.09,31.09,31.07,31.08,77
20180701|2018-04-25 23:00,26,31.07,31.07,31.06,31.06,17
20180701|2018-04-25 23:30,26,31.06,31.08,31.06,31.07,180
20180701|2018-04-26 00:00,26,31.07,31.07,31.06,31.07,12
20180701|2018-04-26 00:30,26,31.07,31.07,31.05,31.05,77
20180701|2018-04-26 01:00,26,31.05,31.07,31.05,31.05,28
20180701|2018-04-26 01:30,26,31.06,31.06,31.05,31.05,170
20180701|2018-04-26 02:00,26,31.05,31.09,31.05,31.09,158
20180701|2018-04-26 02:30,26,31.09,31.09,31.04,31.05,149
20180701|2018-04-26 03:00,26,31.05,31.07,31.04,31.05,104
20180701|2018-04-26 03:30,26,31.05,31.06,31.03,31.04,88
20180701|2018-04-26 04:00,26,31.05,31.05,31.01,31.03,147
20180701|2018-04-26 04:30,26,31.04,31.07,31.04,31.06,470
20180701|2018-04-26 05:00,26,31.06,31.06,31.05,31.05,64
20180701|2018-04-26 05:30,26,31.05,31.09,31.05,31.06,405
20180701|2018-04-26 06:00,26,31.06,31.08,31.05,31.08,301
20180701|2018-04-26 06:30,26,31.08,31.12,31.08,31.09,388
20180701|2018-04-26 07:00,26,31.08,31.11,31.07,31.1,288
20180701|2018-04-26 07:30,26,31.1,31.1,31.06,31.1,331
20180701|2018-04-26 08:30,26,31.05,31.1,31.01,31.08,4382
20180701|2018-04-26 09:00,26,31.07,31.07,31,31.01,3027
20180701|2018-04-26 09:30,26,31.01,31.15,31,31.14,4046
20180701|2018-04-26 10:00,26,31.13,31.19,31.11,31.16,3004
20180701|2018-04-26 10:30,26,31.16,31.17,31.09,31.1,2241
20180701|2018-04-26 11:00,26,31.11,31.17,31.09,31.14,2385
20180701|2018-04-26 11:30,26,31.15,31.17,31.14,31.15,1046
20180701|2018-04-26 12:00,26,31.15,31.15,31.12,31.12,758
20180701|2018-04-26 12:30,26,31.12,31.13,31.07,31.09,1858
20180701|2018-04-26 13:00,26,31.08,31.15,31.04,31.06,2934
20180701|2018-04-26 19:00,27,31.06,31.08,31.03,31.06,406
20180701|2018-04-26 19:30,27,31.06,31.08,31.05,31.06,153
20180701|2018-04-26 20:00,27,31.06,31.08,31.05,31.08,210
20180701|2018-04-26 20:30,27,31.08,31.09,31.06,31.06,223
20180701|2018-04-26 21:00,27,31.05,31.07,31.03,31.04,246
20180701|2018-04-26 21:30,27,31.05,31.05,31.02,31.03,119
20180701|2018-04-26 22:00,27,31.03,31.06,31.03,31.04,297
20180701|2018-04-26 22:30,27,31.03,31.03,31.02,31.03,26
20180701|2018-04-26 23:00,27,31.03,31.06,31.03,31.05,121
20180701|2018-04-26 23:30,27,31.05,31.06,31.04,31.06,27
20180701|2018-04-27 00:00,27,31.05,31.05,31.05,31.05,4
20180701|2018-04-27 00:30,27,31.05,31.05,31.03,31.03,75
20180701|2018-04-27 01:00,27,31.03,31.06,31.02,31.03,563
20180701|2018-04-27 01:30,27,31.03,31.05,31.01,31.04,428
20180701|2018-04-27 02:00,27,31.04,31.04,31.01,31.02,64
20180701|2018-04-27 02:30,27,31.01,31.01,30.98,31,408
20180701|2018-04-27 03:00,27,31,31,30.96,30.97,495
20180701|2018-04-27 03:30,27,30.98,30.98,30.84,30.91,1411
20180701|2018-04-27 04:00,27,30.91,30.94,30.85,30.86,897
20180701|2018-04-27 04:30,27,30.86,30.87,30.83,30.86,592
20180701|2018-04-27 05:00,27,30.86,30.86,30.82,30.82,615
20180701|2018-04-27 05:30,27,30.82,30.84,30.82,30.84,374
20180701|2018-04-27 06:00,27,30.83,30.85,30.83,30.84,292
20180701|2018-04-27 06:30,27,30.84,30.86,30.83,30.83,399
20180701|2018-04-27 07:00,27,30.85,30.89,30.83,30.85,607
20180701|2018-04-27 07:30,27,30.85,30.85,30.81,30.83,450
20180701|2018-04-27 08:30,27,30.87,30.93,30.65,30.89,10282
20180701|2018-04-27 09:00,27,30.89,30.89,30.76,30.76,4045
20180701|2018-04-27 09:30,27,30.76,30.85,30.71,30.73,3822
20180701|2018-04-27 10:00,27,30.74,30.74,30.61,30.69,6553
20180701|2018-04-27 10:30,27,30.69,30.71,30.63,30.63,3797
20180701|2018-04-27 11:00,27,30.64,30.66,30.55,30.65,5365
20180701|2018-04-27 11:30,27,30.66,30.77,30.62,30.7,3625
20180701|2018-04-27 12:00,27,30.7,30.72,30.66,30.68,2179
20180701|2018-04-27 12:30,27,30.67,30.76,30.65,30.73,4262
20180701|2018-04-27 13:00,27,30.74,30.82,30.7,30.8,4691
20180701|2018-04-29 19:00,30,30.71,30.78,30.69,30.76,1448
20180701|2018-04-29 19:30,30,30.76,30.78,30.74,30.77,226
20180701|2018-04-29 20:00,30,30.78,30.78,30.75,30.75,96
20180701|2018-04-29 20:30,30,30.75,30.77,30.74,30.75,207
20180701|2018-04-29 21:00,30,30.76,30.79,30.73,30.75,308
20180701|2018-04-29 21:30,30,30.75,30.76,30.73,30.73,217
20180701|2018-04-29 22:00,30,30.73,30.76,30.73,30.73,80
20180701|2018-04-29 22:30,30,30.73,30.74,30.73,30.73,106
20180701|2018-04-29 23:00,30,30.73,30.74,30.73,30.74,40
20180701|2018-04-29 23:30,30,30.74,30.76,30.74,30.76,151
20180701|2018-04-30 00:00,30,30.76,30.78,30.76,30.76,72
20180701|2018-04-30 01:00,30,30.76,30.76,30.73,30.75,105
20180701|2018-04-30 01:30,30,30.74,30.74,30.68,30.71,307
20180701|2018-04-30 02:00,30,30.71,30.71,30.68,30.69,248
20180701|2018-04-30 02:30,30,30.69,30.69,30.68,30.69,294
20180701|2018-04-30 03:00,30,30.68,30.71,30.68,30.7,181
20180701|2018-04-30 03:30,30,30.7,30.72,30.7,30.7,230
20180701|2018-04-30 04:00,30,30.7,30.73,30.68,30.68,224
20180701|2018-04-30 04:30,30,30.68,30.75,30.68,30.74,331
20180701|2018-04-30 05:00,30,30.74,30.76,30.72,30.75,288
20180701|2018-04-30 05:30,30,30.75,30.77,30.75,30.75,337
20180701|2018-04-30 06:00,30,30.75,30.78,30.75,30.75,257
20180701|2018-04-30 06:30,30,30.75,30.78,30.75,30.78,301
20180701|2018-04-30 07:00,30,30.77,30.78,30.74,30.74,423
20180701|2018-04-30 07:30,30,30.74,30.76,30.71,30.72,284
20180701|2018-04-30 08:30,30,30.73,30.82,30.69,30.74,5666
20180701|2018-04-30 09:00,30,30.74,30.78,30.64,30.67,2725
20180701|2018-04-30 09:30,30,30.66,30.79,30.65,30.76,2542
20180701|2018-04-30 10:00,30,30.76,30.82,30.75,30.8,2211
20180701|2018-04-30 10:30,30,30.8,30.81,30.7,30.73,1343
20180701|2018-04-30 11:00,30,30.73,30.75,30.7,30.71,1636
20180701|2018-04-30 11:30,30,30.7,30.75,30.7,30.73,1498
20180701|2018-04-30 12:00,30,30.73,30.75,30.71,30.71,1180
20180701|2018-04-30 12:30,30,30.71,30.72,30.59,30.63,3147
20180701|2018-04-30 13:00,30,30.62,30.7,30.59,30.68,3840
20180701|2018-04-30 19:00,1,30.65,30.76,30.65,30.66,761
20180701|2018-04-30 19:30,1,30.66,30.67,30.59,30.6,413
20180701|2018-04-30 20:00,1,30.6,30.62,30.6,30.61,68
20180701|2018-04-30 20:30,1,30.61,30.62,30.58,30.59,164
20180701|2018-04-30 21:00,1,30.59,30.6,30.58,30.58,60
20180701|2018-04-30 21:30,1,30.59,30.59,30.56,30.56,281
20180701|2018-04-30 22:00,1,30.56,30.6,30.56,30.59,68
20180701|2018-04-30 22:30,1,30.6,30.62,30.59,30.59,39
20180701|2018-04-30 23:00,1,30.6,30.6,30.6,30.6,5
20180701|2018-04-30 23:30,1,30.6,30.61,30.57,30.58,101
20180701|2018-05-01 00:00,1,30.57,30.59,30.57,30.58,17
20180701|2018-05-01 00:30,1,30.58,30.6,30.57,30.6,23
20180701|2018-05-01 01:00,1,30.61,30.61,30.59,30.6,51
20180701|2018-05-01 01:30,1,30.6,30.65,30.6,30.6,256
20180701|2018-05-01 02:00,1,30.6,30.63,30.6,30.6,81
20180701|2018-05-01 02:30,1,30.6,30.62,30.6,30.61,45
20180701|2018-05-01 03:00,1,30.61,30.62,30.57,30.57,248
20180701|2018-05-01 03:30,1,30.57,30.61,30.54,30.6,370
20180701|2018-05-01 04:00,1,30.59,30.59,30.55,30.55,119
20180701|2018-05-01 04:30,1,30.55,30.57,30.55,30.57,110
20180701|2018-05-01 05:00,1,30.56,30.57,30.55,30.55,100
20180701|2018-05-01 05:30,1,30.56,30.57,30.55,30.56,64
20180701|2018-05-01 06:00,1,30.56,30.57,30.54,30.55,327
20180701|2018-05-01 06:30,1,30.55,30.56,30.54,30.54,304
20180701|2018-05-01 07:00,1,30.55,30.57,30.53,30.54,282
20180701|2018-05-01 07:30,1,30.54,30.55,30.53,30.53,284
20180701|2018-05-01 08:30,1,30.57,30.62,30.51,30.52,6000
20180701|2018-05-01 09:00,1,30.52,30.52,30.36,30.38,5424
20180701|2018-05-01 09:30,1,30.38,30.38,30.18,30.2,9550
20180701|2018-05-01 10:00,1,30.21,30.37,30.15,30.33,5832
20180701|2018-05-01 10:30,1,30.33,30.42,30.27,30.32,3965
20180701|2018-05-01 11:00,1,30.32,30.35,30.27,30.29,2638
20180701|2018-05-01 11:30,1,30.28,30.42,30.23,30.38,3666
20180701|2018-05-01 12:00,1,30.38,30.42,30.31,30.32,2082
20180701|2018-05-01 12:30,1,30.32,30.32,30.28,30.28,1698
20180701|2018-05-01 13:00,1,30.29,30.41,30.25,30.38,3378
20180701|2018-05-01 19:00,2,30.33,30.43,30.33,30.38,754
20180701|2018-05-01 19:30,2,30.38,30.4,30.36,30.37,139
20180701|2018-05-01 20:00,2,30.38,30.51,30.38,30.49,995
20180701|2018-05-01 20:30,2,30.49,30.55,30.49,30.49,531
20180701|2018-05-01 21:00,2,30.5,30.52,30.5,30.51,146
20180701|2018-05-01 21:30,2,30.52,30.54,30.52,30.54,390
20180701|2018-05-01 22:00,2,30.54,30.54,30.5,30.52,324
20180701|2018-05-01 22:30,2,30.52,30.54,30.52,30.52,79
20180701|2018-05-01 23:00,2,30.52,30.54,30.51,30.53,117
20180701|2018-05-01 23:30,2,30.53,30.54,30.52,30.53,13
20180701|2018-05-02 00:00,2,30.53,30.53,30.52,30.52,14
20180701|2018-05-02 00:30,2,30.52,30.55,30.51,30.54,286
20180701|2018-05-02 01:00,2,30.54,30.54,30.52,30.52,159
20180701|2018-05-02 01:30,2,30.53,30.55,30.52,30.54,198
20180701|2018-05-02 02:00,2,30.54,30.57,30.52,30.56,338
20180701|2018-05-02 02:30,2,30.55,30.58,30.52,30.57,596
20180701|2018-05-02 03:00,2,30.56,30.56,30.49,30.49,212
20180701|2018-05-02 03:30,2,30.5,30.53,30.49,30.53,122
20180701|2018-05-02 04:00,2,30.53,30.53,30.46,30.46,278
20180701|2018-05-02 04:30,2,30.46,30.48,30.44,30.46,202
20180701|2018-05-02 05:00,2,30.46,30.46,30.42,30.44,188
20180701|2018-05-02 05:30,2,30.43,30.47,30.43,30.47,225
20180701|2018-05-02 06:00,2,30.48,30.48,30.44,30.44,178
20180701|2018-05-02 06:30,2,30.45,30.48,30.43,30.48,293
20180701|2018-05-02 07:00,2,30.48,30.49,30.45,30.48,180
20180701|2018-05-02 07:30,2,30.48,30.48,30.46,30.47,171
20180701|2018-05-02 08:30,2,30.49,30.64,30.47,30.61,8315
20180701|2018-05-02 09:00,2,30.61,30.64,30.54,30.56,4142
20180701|2018-05-02 09:30,2,30.56,30.6,30.53,30.59,4771
20180701|2018-05-02 10:00,2,30.58,30.69,30.57,30.64,4976
20180701|2018-05-02 10:30,2,30.64,30.76,30.63,30.73,6153
20180701|2018-05-02 11:00,2,30.72,30.8,30.7,30.73,4309
20180701|2018-05-02 11:30,2,30.74,30.8,30.7,30.72,3728
20180701|2018-05-02 12:00,2,30.71,30.74,30.67,30.72,2608
20180701|2018-05-02 12:30,2,30.72,30.73,30.64,30.67,2417
20180701|2018-05-02 13:00,2,30.67,30.68,30.56,30.61,3765
20180701|2018-05-02 19:00,3,30.6,30.67,30.58,30.6,830
20180701|2018-05-02 19:30,3,30.6,30.65,30.6,30.65,363
20180701|2018-05-02 20:00,3,30.65,30.69,30.62,30.69,205
20180701|2018-05-02 20:30,3,30.69,30.69,30.66,30.67,189
20180701|2018-05-02 21:00,3,30.67,30.68,30.67,30.67,132
20180701|2018-05-02 21:30,3,30.67,30.68,30.63,30.64,100
20180701|2018-05-02 22:00,3,30.64,30.67,30.64,30.67,109
20180701|2018-05-02 22:30,3,30.67,30.68,30.67,30.67,24
20180701|2018-05-02 23:00,3,30.68,30.68,30.66,30.66,35
20180701|2018-05-02 23:30,3,30.66,30.66,30.64,30.64,79
20180701|2018-05-03 00:00,3,30.64,30.64,30.64,30.64,15
20180701|2018-05-03 00:30,3,30.64,30.71,30.64,30.7,193
20180701|2018-05-03 01:00,3,30.69,30.71,30.67,30.7,146
20180701|2018-05-03 01:30,3,30.7,30.72,30.69,30.71,122
20180701|2018-05-03 02:00,3,30.71,30.71,30.67,30.69,465
20180701|2018-05-03 02:30,3,30.68,30.72,30.67,30.72,182
20180701|2018-05-03 03:00,3,30.71,30.71,30.68,30.7,166
20180701|2018-05-03 03:30,3,30.71,30.71,30.66,30.67,237
20180701|2018-05-03 04:00,3,30.66,30.66,30.64,30.65,316
20180701|2018-05-03 04:30,3,30.65,30.65,30.6,30.63,219
20180701|2018-05-03 05:00,3,30.63,30.63,30.62,30.63,27
20180701|2018-05-03 05:30,3,30.64,30.64,30.6,30.6,257
20180701|2018-05-03 06:00,3,30.61,30.61,30.59,30.61,70
20180701|2018-05-03 06:30,3,30.61,30.62,30.6,30.61,160
20180701|2018-05-03 07:00,3,30.62,30.62,30.55,30.57,255
20180701|2018-05-03 07:30,3,30.57,30.61,30.57,30.59,155
20180701|2018-05-03 08:30,3,30.59,30.62,30.49,30.52,4723
20180701|2018-05-03 09:00,3,30.52,30.52,30.38,30.42,4262
20180701|2018-05-03 09:30,3,30.42,30.44,30.38,30.43,2143
20180701|2018-05-03 10:00,3,30.42,30.58,30.4,30.56,3298
20180701|2018-05-03 10:30,3,30.56,30.63,30.51,30.61,2320
20180701|2018-05-03 11:00,3,30.62,30.66,30.59,30.62,2314
20180701|2018-05-03 11:30,3,30.63,30.68,30.62,30.67,2205
20180701|2018-05-03 12:00,3,30.67,30.69,30.65,30.67,1234
20180701|2018-05-03 12:30,3,30.67,30.8,30.67,30.78,3928
20180701|2018-05-03 13:00,3,30.78,30.85,30.73,30.75,6058
20180701|2018-05-03 19:00,4,30.75,30.75,30.66,30.7,836
20180701|2018-05-03 19:30,4,30.7,30.73,30.69,30.7,105
20180701|2018-05-03 20:00,4,30.7,30.74,30.68,30.74,150
20180701|2018-05-03 20:30,4,30.74,30.74,30.68,30.69,127
20180701|2018-05-03 21:00,4,30.69,30.72,30.69,30.72,58
20180701|2018-05-03 21:30,4,30.71,30.73,30.68,30.68,228
20180701|2018-05-03 22:00,4,30.7,30.72,30.68,30.72,179
20180701|2018-05-03 22:30,4,30.72,30.74,30.71,30.73,187
20180701|2018-05-03 23:00,4,30.73,30.74,30.72,30.74,69
20180701|2018-05-03 23:30,4,30.74,30.75,30.69,30.69,165
20180701|2018-05-04 00:00,4,30.7,30.73,30.7,30.73,43
20180701|2018-05-04 00:30,4,30.72,30.75,30.72,30.74,55
20180701|2018-05-04 01:00,4,30.74,30.75,30.73,30.73,208
20180701|2018-05-04 01:30,4,30.73,30.75,30.7,30.71,216
20180701|2018-05-04 02:00,4,30.72,30.72,30.57,30.6,757
20180701|2018-05-04 02:30,4,30.6,30.66,30.59,30.63,303
20180701|2018-05-04 03:00,4,30.63,30.73,30.63,30.7,465
20180701|2018-05-04 03:30,4,30.7,30.71,30.69,30.71,167
20180701|2018-05-04 04:00,4,30.7,30.7,30.63,30.64,356
20180701|2018-05-04 04:30,4,30.64,30.65,30.61,30.64,582
20180701|2018-05-04 05:00,4,30.64,30.65,30.63,30.64,282
20180701|2018-05-04 05:30,4,30.65,30.66,30.64,30.65,152
20180701|2018-05-04 06:00,4,30.64,30.67,30.64,30.65,116
20180701|2018-05-04 06:30,4,30.66,30.67,30.65,30.66,230
20180701|2018-05-04 07:00,4,30.66,30.67,30.64,30.64,268
20180701|2018-05-04 07:30,4,30.65,30.67,30.64,30.64,168
20180701|2018-05-04 08:30,4,30.72,30.72,30.57,30.67,4338
20180701|2018-05-04 09:00,4,30.65,30.67,30.57,30.58,2460
20180701|2018-05-04 09:30,4,30.58,30.68,30.52,30.67,3099
20180701|2018-05-04 10:00,4,30.67,30.74,30.61,30.74,1610
20180701|2018-05-04 10:30,4,30.74,30.9,30.73,30.88,3502
20180701|2018-05-04 11:00,4,30.87,30.94,30.86,30.89,2749
20180701|2018-05-04 11:30,4,30.89,30.91,30.83,30.86,1461
20180701|2018-05-04 12:00,4,30.86,30.89,30.79,30.8,1040
20180701|2018-05-04 12:30,4,30.8,30.82,30.73,30.76,2980
20180701|2018-05-04 13:00,4,30.75,30.83,30.73,30.77,3513
20180701|2018-05-06 19:00,7,30.7,30.79,30.68,30.78,1011
20180701|2018-05-06 19:30,7,30.79,30.83,30.77,30.82,279
20180701|2018-05-06 20:00,7,30.82,30.87,30.81,30.86,354
20180701|2018-05-06 20:30,7,30.86,30.89,30.83,30.84,515
20180701|2018-05-06 21:00,7,30.85,30.86,30.83,30.85,226
20180701|2018-05-06 21:30,7,30.85,30.88,30.83,30.88,213
20180701|2018-05-06 22:00,7,30.88,30.95,30.88,30.91,1203
20180701|2018-05-06 22:30,7,30.91,30.92,30.9,30.9,173
20180701|2018-05-06 23:00,7,30.91,30.92,30.91,30.92,62
20180701|2018-05-06 23:30,7,30.91,30.92,30.91,30.91,28
20180701|2018-05-07 00:00,7,30.91,30.91,30.9,30.9,97
20180701|2018-05-07 00:30,7,30.9,30.9,30.86,30.89,405
20180701|2018-05-07 01:00,7,30.9,30.91,30.89,30.89,260
20180701|2018-05-07 01:30,7,30.89,30.92,30.82,30.86,802
20180701|2018-05-07 02:00,7,30.86,30.89,30.85,30.89,179
20180701|2018-05-07 02:30,7,30.89,30.9,30.85,30.85,139
20180701|2018-05-07 03:00,7,30.85,30.94,30.85,30.94,450
20180701|2018-05-07 03:30,7,30.93,30.93,30.9,30.9,53
20180701|2018-05-07 04:00,7,30.9,30.92,30.88,30.88,208
20180701|2018-05-07 04:30,7,30.88,30.92,30.88,30.91,249
20180701|2018-05-07 05:00,7,30.91,30.91,30.88,30.88,127
20180701|2018-05-07 05:30,7,30.89,30.9,30.86,30.87,339
20180701|2018-05-07 06:00,7,30.88,30.89,30.87,30.89,133
20180701|2018-05-07 06:30,7,30.88,30.89,30.88,30.89,79
20180701|2018-05-07 07:00,7,30.9,30.92,30.89,30.91,541
20180701|2018-05-07 07:30,7,30.91,30.92,30.9,30.9,163
20180701|2018-05-07 08:30,7,30.9,30.92,30.76,30.8,4881
20180701|2018-05-07 09:00,7,30.81,30.9,30.78,30.89,2531
20180701|2018-05-07 09:30,7,30.89,30.9,30.8,30.87,2351
20180701|2018-05-07 10:00,7,30.86,30.91,30.84,30.87,2068
20180701|2018-05-07 10:30,7,30.87,30.93,30.86,30.91,2154
20180701|2018-05-07 11:00,7,30.92,30.92,30.87,30.92,2124
20180701|2018-05-07 11:30,7,30.91,30.91,30.85,30.88,1208
20180701|2018-05-07 12:00,7,30.88,30.91,30.86,30.88,841
20180701|2018-05-07 12:30,7,30.87,30.89,30.85,30.86,2204
20180701|2018-05-07 13:00,7,30.87,30.91,30.83,30.87,3604
20180701|2018-05-07 19:00,8,30.81,30.9,30.81,30.9,285
20180701|2018-05-07 19:30,8,30.9,30.91,30.87,30.88,99
20180701|2018-05-07 20:00,8,30.89,30.89,30.81,30.84,303
20180701|2018-05-07 20:30,8,30.84,30.84,30.82,30.83,107
20180701|2018-05-07 21:00,8,30.83,30.83,30.81,30.82,89
20180701|2018-05-07 21:30,8,30.83,30.85,30.82,30.84,53
20180701|2018-05-07 22:00,8,30.83,30.86,30.82,30.82,61
20180701|2018-05-07 22:30,8,30.81,30.82,30.81,30.81,32
20180701|2018-05-07 23:00,8,30.8,30.8,30.78,30.78,291
20180701|2018-05-07 23:30,8,30.78,30.83,30.77,30.83,125
20180701|2018-05-08 00:00,8,30.82,30.82,30.78,30.78,37
20180701|2018-05-08 00:30,8,30.78,30.84,30.78,30.82,174
20180701|2018-05-08 01:00,8,30.81,30.83,30.79,30.82,81
20180701|2018-05-08 01:30,8,30.82,30.86,30.78,30.78,257
20180701|2018-05-08 02:00,8,30.78,30.8,30.77,30.77,363
20180701|2018-05-08 02:30,8,30.76,30.76,30.69,30.71,493
20180701|2018-05-08 03:00,8,30.71,30.76,30.71,30.75,325
20180701|2018-05-08 03:30,8,30.75,30.78,30.75,30.78,104
20180701|2018-05-08 04:00,8,30.77,30.78,30.76,30.76,220
20180701|2018-05-08 04:30,8,30.76,30.78,30.76,30.77,110
20180701|2018-05-08 05:00,8,30.76,30.78,30.76,30.76,97
20180701|2018-05-08 05:30,8,30.76,30.78,30.76,30.76,104
20180701|2018-05-08 06:00,8,30.77,30.77,30.76,30.76,62
20180701|2018-05-08 06:30,8,30.76,30.79,30.76,30.78,122
20180701|2018-05-08 07:00,8,30.79,30.8,30.76,30.78,447
20180701|2018-05-08 07:30,8,30.77,30.82,30.76,30.79,229
20180701|2018-05-08 08:30,8,30.81,30.99,30.8,30.99,6161
20180701|2018-05-08 09:00,8,30.99,31,30.9,30.91,4391
20180701|2018-05-08 09:30,8,30.92,30.94,30.8,30.86,4079
20180701|2018-05-08 10:00,8,30.86,30.86,30.6,30.72,6630
20180701|2018-05-08 10:30,8,30.72,30.95,30.69,30.88,3999
20180701|2018-05-08 11:00,8,30.88,30.91,30.81,30.83,2339
20180701|2018-05-08 11:30,8,30.83,30.88,30.73,30.74,3381
20180701|2018-05-08 12:00,8,30.74,30.74,30.62,30.65,4037
20180701|2018-05-08 12:30,8,30.65,30.65,30.56,30.6,3909
20180701|2018-05-08 13:00,8,30.61,30.72,30.57,30.66,3178
20180701|2018-05-08 19:00,9,30.66,30.81,30.66,30.77,781
20180701|2018-05-08 19:30,9,30.77,30.78,30.7,30.75,387
20180701|2018-05-08 20:00,9,30.75,30.81,30.73,30.78,267
20180701|2018-05-08 20:30,9,30.79,30.86,30.79,30.8,708
20180701|2018-05-08 21:00,9,30.81,30.85,30.8,30.85,267
20180701|2018-05-08 21:30,9,30.85,30.88,30.83,30.83,562
20180701|2018-05-08 22:00,9,30.84,30.85,30.81,30.85,182
20180701|2018-05-08 22:30,9,30.86,30.87,30.86,30.87,155
20180701|2018-05-08 23:00,9,30.87,30.87,30.87,30.87,17
20180701|2018-05-08 23:30,9,30.86,30.86,30.85,30.85,8
20180701|2018-05-09 00:00,9,30.86,30.87,30.86,30.87,30
20180701|2018-05-09 00:30,9,30.87,30.88,30.86,30.88,246
20180701|2018-05-09 01:00,9,30.88,30.89,30.86,30.89,408
20180701|2018-05-09 01:30,9,30.89,30.89,30.85,30.86,150
20180701|2018-05-09 02:00,9,30.86,30.97,30.86,30.95,1720
20180701|2018-05-09 02:30,9,30.95,31.1,30.93,31.09,3054
20180701|2018-05-09 03:00,9,31.08,31.08,30.98,31.05,710
20180701|2018-05-09 03:30,9,31.05,31.06,31.01,31.04,490
20180701|2018-05-09 04:00,9,31.04,31.06,31,31,211
20180701|2018-05-09 04:30,9,31,31.02,30.99,31.01,135
20180701|2018-05-09 05:00,9,31,31.02,30.99,31,74
20180701|2018-05-09 05:30,9,30.99,31.02,30.99,31,228
20180701|2018-05-09 06:00,9,31,31.01,30.98,30.98,115
20180701|2018-05-09 06:30,9,30.97,30.98,30.94,30.94,288
20180701|2018-05-09 07:00,9,30.94,30.95,30.91,30.94,566
20180701|2018-05-09 07:30,9,30.95,30.98,30.94,30.98,470
20180701|2018-05-09 08:30,9,30.99,31.08,30.98,31.03,6849
20180701|2018-05-09 09:00,9,31.04,31.07,30.99,31.02,2656
20180701|2018-05-09 09:30,9,31.02,31.07,31,31.01,2038
20180701|2018-05-09 10:00,9,31.01,31.05,30.97,31.01,3210
20180701|2018-05-09 10:30,9,31,31.01,30.95,30.98,2042
20180701|2018-05-09 11:00,9,30.98,31,30.94,30.97,1928
20180701|2018-05-09 11:30,9,30.97,31.01,30.96,30.97,1213
20180701|2018-05-09 12:00,9,30.97,31,30.96,30.98,1627
20180701|2018-05-09 12:30,9,30.98,31.04,30.96,31.01,1681
20180701|2018-05-09 13:00,9,31.01,31.06,31,31.06,2966
20180701|2018-05-09 19:00,10,31.06,31.14,31.02,31.05,626
20180701|2018-05-09 19:30,10,31.05,31.06,31,31.01,155
20180701|2018-05-09 20:00,10,31.02,31.12,31.01,31.11,233
20180701|2018-05-09 20:30,10,31.11,31.13,31.1,31.12,151
20180701|2018-05-09 21:00,10,31.12,31.13,31.11,31.11,59
20180701|2018-05-09 21:30,10,31.12,31.12,31.08,31.09,139
20180701|2018-05-09 22:00,10,31.09,31.11,31.07,31.08,113
20180701|2018-05-09 22:30,10,31.07,31.09,31.06,31.06,157
20180701|2018-05-09 23:00,10,31.06,31.06,31.05,31.06,118
20180701|2018-05-09 23:30,10,31.06,31.07,31.03,31.07,238
20180701|2018-05-10 00:00,10,31.07,31.09,31.05,31.08,104
20180701|2018-05-10 00:30,10,31.08,31.1,31.05,31.06,274
20180701|2018-05-10 01:00,10,31.06,31.06,31.01,31.01,318
20180701|2018-05-10 01:30,10,31.01,31.05,31.01,31.05,156
20180701|2018-05-10 02:00,10,31.04,31.04,31.02,31.03,79
20180701|2018-05-10 02:30,10,31.03,31.04,31.02,31.04,50
20180701|2018-05-10 03:00,10,31.04,31.06,31.02,31.04,278
20180701|2018-05-10 03:30,10,31.04,31.06,31.01,31.01,431
20180701|2018-05-10 04:00,10,31.02,31.03,31.01,31.02,40
20180701|2018-05-10 04:30,10,31.02,31.03,31.02,31.02,65
20180701|2018-05-10 05:00,10,31.02,31.04,31,31.04,446
20180701|2018-05-10 05:30,10,31.04,31.06,31.03,31.06,93
20180701|2018-05-10 06:00,10,31.07,31.09,31.06,31.09,107
20180701|2018-05-10 06:30,10,31.09,31.1,31.08,31.1,266
20180701|2018-05-10 07:00,10,31.09,31.11,31,31.02,849
20180701|2018-05-10 07:30,10,31.03,31.1,31.02,31.08,271
20180701|2018-05-10 08:30,10,31.09,31.1,30.98,31.07,2694
20180701|2018-05-10 09:00,10,31.07,31.07,30.95,30.97,1619
20180701|2018-05-10 09:30,10,30.97,31.07,30.93,31,2835
20180701|2018-05-10 10:00,10,31,31,30.94,30.98,1811
20180701|2018-05-10 10:30,10,30.98,31.01,30.92,30.92,3357
20180701|2018-05-10 11:00,10,30.92,31.08,30.9,30.98,4983
20180701|2018-05-10 11:30,10,30.99,31.01,30.91,30.99,2829
20180701|2018-05-10 12:00,10,30.99,31.01,30.96,31.01,1825
20180701|2018-05-10 12:30,10,31,31.13,30.99,31.13,2689
20180701|2018-05-10 13:00,10,31.12,31.16,31.05,31.1,2841
20180701|2018-05-10 19:00,11,31.16,31.18,31.1,31.12,435
20180701|2018-05-10 19:30,11,31.12,31.13,31.06,31.08,326
20180701|2018-05-10 20:00,11,31.08,31.11,31.04,31.11,281
20180701|2018-05-10 20:30,11,31.11,31.13,31.1,31.12,154
20180701|2018-05-10 21:00,11,31.13,31.14,31.12,31.13,151
20180701|2018-05-10 21:30,11,31.14,31.15,31.13,31.14,155
20180701|2018-05-10 22:00,11,31.14,31.17,31.14,31.15,162
20180701|2018-05-10 22:30,11,31.15,31.16,31.14,31.14,115
20180701|2018-05-10 23:00,11,31.15,31.16,31.15,31.15,102
20180701|2018-05-10 23:30,11,31.16,31.16,31.15,31.15,51
20180701|2018-05-11 00:00,11,31.16,31.18,31.16,31.18,78
20180701|2018-05-11 00:30,11,31.17,31.2,31.17,31.18,551
20180701|2018-05-11 01:00,11,31.18,31.18,31.16,31.16,123
20180701|2018-05-11 01:30,11,31.16,31.19,31.15,31.19,132
20180701|2018-05-11 02:00,11,31.18,31.2,31.17,31.19,254
20180701|2018-05-11 02:30,11,31.19,31.2,31.18,31.2,142
20180701|2018-05-11 03:00,11,31.19,31.21,31.18,31.19,564
20180701|2018-05-11 03:30,11,31.2,31.21,31.2,31.2,50
20180701|2018-05-11 04:00,11,31.2,31.21,31.16,31.17,159
20180701|2018-05-11 04:30,11,31.16,31.16,31.11,31.15,508
20180701|2018-05-11 05:00,11,31.15,31.17,31.15,31.16,128
20180701|2018-05-11 05:30,11,31.15,31.16,31.14,31.15,57
20180701|2018-05-11 06:00,11,31.14,31.15,31.12,31.14,123
20180701|2018-05-11 06:30,11,31.13,31.15,31.12,31.14,118
20180701|2018-05-11 07:00,11,31.14,31.17,31.13,31.17,220
20180701|2018-05-11 07:30,11,31.16,31.18,31.13,31.16,234
20180701|2018-05-11 08:30,11,31.16,31.2,31.03,31.11,5725
20180701|2018-05-11 09:00,11,31.1,31.12,31.03,31.08,2567
20180701|2018-05-11 09:30,11,31.07,31.11,31.02,31.11,1959
20180701|2018-05-11 10:00,11,31.1,31.17,31.06,31.16,1328
20180701|2018-05-11 10:30,11,31.16,31.18,31.1,31.13,1787
20180701|2018-05-11 11:00,11,31.13,31.14,31.1,31.12,1316
20180701|2018-05-11 11:30,11,31.12,31.22,31.1,31.2,1655
20180701|2018-05-11 12:00,11,31.21,31.34,31.19,31.34,4052
20180701|2018-05-11 12:30,11,31.33,31.41,31.33,31.38,4758
20180701|2018-05-11 13:00,11,31.39,31.39,31.26,31.26,4070
20180701|2018-05-13 19:00,14,31.33,31.35,31.27,31.32,1105
20180701|2018-05-13 19:30,14,31.32,31.33,31.31,31.33,234
20180701|2018-05-13 20:00,14,31.32,31.33,31.28,31.29,542
20180701|2018-05-13 20:30,14,31.29,31.31,31.27,31.31,172
20180701|2018-05-13 21:00,14,31.3,31.31,31.28,31.3,75
20180701|2018-05-13 21:30,14,31.3,31.3,31.26,31.27,292
20180701|2018-05-13 22:00,14,31.27,31.29,31.26,31.29,88
20180701|2018-05-13 22:30,14,31.27,31.27,31.26,31.26,32
20180701|2018-05-13 23:00,14,31.26,31.27,31.26,31.27,15
20180701|2018-05-13 23:30,14,31.27,31.27,31.27,31.27,2
20180701|2018-05-14 00:00,14,31.27,31.27,31.26,31.26,44
20180701|2018-05-14 00:30,14,31.27,31.27,31.22,31.25,223
20180701|2018-05-14 01:00,14,31.25,31.25,31.19,31.19,405
20180701|2018-05-14 01:30,14,31.18,31.2,31.15,31.2,334
20180701|2018-05-14 02:00,14,31.2,31.2,31.18,31.2,157
20180701|2018-05-14 02:30,14,31.2,31.2,31.18,31.2,133
20180701|2018-05-14 03:00,14,31.2,31.24,31.2,31.24,158
20180701|2018-05-14 03:30,14,31.24,31.27,31.24,31.25,172
20180701|2018-05-14 04:00,14,31.25,31.25,31.23,31.24,64
20180701|2018-05-14 04:30,14,31.24,31.25,31.22,31.24,109
20180701|2018-05-14 05:00,14,31.24,31.24,31.23,31.24,179
20180701|2018-05-14 05:30,14,31.24,31.24,31.23,31.24,64
20180701|2018-05-14 06:00,14,31.24,31.27,31.24,31.26,262
20180701|2018-05-14 06:30,14,31.27,31.29,31.26,31.29,81
20180701|2018-05-14 07:00,14,31.29,31.3,31.27,31.28,277
20180701|2018-05-14 07:30,14,31.28,31.3,31.26,31.3,197
20180701|2018-05-14 08:30,14,31.27,31.43,31.27,31.36,4308
20180701|2018-05-14 09:00,14,31.36,31.37,31.25,31.3,2335
20180701|2018-05-14 09:30,14,31.3,31.39,31.28,31.39,2040
20180701|2018-05-14 10:00,14,31.38,31.46,31.38,31.45,3192
20180701|2018-05-14 10:30,14,31.45,31.48,31.42,31.42,1741
20180701|2018-05-14 11:00,14,31.43,31.43,31.38,31.4,1972
20180701|2018-05-14 11:30,14,31.4,31.42,31.24,31.26,2602
20180701|2018-05-14 12:00,14,31.26,31.32,31.22,31.27,2272
20180701|2018-05-14 12:30,14,31.27,31.31,31.25,31.26,1940
20180701|2018-05-14 13:00,14,31.26,31.34,31.22,31.3,3508
20180701|2018-05-14 19:00,15,31.34,31.36,31.31,31.34,539
20180701|2018-05-14 19:30,15,31.34,31.34,31.27,31.28,338
20180701|2018-05-14 20:00,15,31.29,31.33,31.29,31.33,265
20180701|2018-05-14 20:30,15,31.33,31.33,31.29,31.3,209
20180701|2018-05-14 21:00,15,31.3,31.31,31.29,31.3,67
20180701|2018-05-14 21:30,15,31.3,31.3,31.27,31.29,87
20180701|2018-05-14 22:00,15,31.3,31.31,31.28,31.3,143
20180701|2018-05-14 22:30,15,31.3,31.3,31.29,31.29,18
20180701|2018-05-14 23:00,15,31.29,31.3,31.29,31.3,24
20180701|2018-05-14 23:30,15,31.3,31.3,31.29,31.29,127
20180701|2018-05-15 00:00,15,31.29,31.3,31.29,31.29,47
20180701|2018-05-15 00:30,15,31.3,31.32,31.28,31.3,107
20180701|2018-05-15 01:00,15,31.29,31.31,31.26,31.26,411
20180701|2018-05-15 01:30,15,31.27,31.27,31.24,31.25,227
20180701|2018-05-15 02:00,15,31.26,31.26,31.18,31.2,343
20180701|2018-05-15 02:30,15,31.2,31.21,31.17,31.18,240
20180701|2018-05-15 03:00,15,31.18,31.21,31.17,31.21,166
20180701|2018-05-15 03:30,15,31.21,31.24,31.21,31.23,174
20180701|2018-05-15 04:00,15,31.24,31.28,31.24,31.28,176
20180701|2018-05-15 04:30,15,31.27,31.27,31.26,31.26,52
20180701|2018-05-15 05:00,15,31.25,31.31,31.25,31.29,304
20180701|2018-05-15 05:30,15,31.29,31.3,31.27,31.29,107
20180701|2018-05-15 06:00,15,31.28,31.31,31.26,31.27,165
20180701|2018-05-15 06:30,15,31.27,31.3,31.27,31.29,110
20180701|2018-05-15 07:00,15,31.29,31.29,31.24,31.26,426
20180701|2018-05-15 07:30,15,31.25,31.26,31.22,31.25,249
20180701|2018-05-15 08:30,15,31.21,31.24,31.01,31.1,7736
20180701|2018-05-15 09:00,15,31.09,31.32,31.09,31.26,3657
20180701|2018-05-15 09:30,15,31.26,31.35,31.26,31.33,3343
20180701|2018-05-15 10:00,15,31.33,31.35,31.27,31.28,2047
20180701|2018-05-15 10:30,15,31.28,31.34,31.23,31.23,1704
20180701|2018-05-15 11:00,15,31.23,31.26,31.04,31.07,3953
20180701|2018-05-15 11:30,15,31.08,31.13,31.03,31.1,1480
20180701|2018-05-15 12:00,15,31.1,31.14,31.05,31.14,1111
20180701|2018-05-15 12:30,15,31.13,31.21,31.12,31.15,2580
20180701|2018-05-15 13:00,15,31.15,31.2,31.07,31.11,3838
20180701|2018-05-15 19:00,16,31.05,31.07,31,31.07,717
20180701|2018-05-15 19:30,16,31.07,31.09,31.06,31.08,131
20180701|2018-05-15 20:00,16,31.08,31.09,31.03,31.05,279
20180701|2018-05-15 20:30,16,31.05,31.05,31,31.01,246
20180701|2018-05-15 21:00,16,31.01,31.02,31,31.01,82
20180701|2018-05-15 21:30,16,31.02,31.03,30.95,30.96,432
20180701|2018-05-15 22:00,16,30.97,31,30.96,30.99,253
20180701|2018-05-15 22:30,16,30.99,31,30.99,30.99,35
20180701|2018-05-15 23:00,16,30.99,31.06,30.99,31.05,423
20180701|2018-05-15 23:30,16,31.05,31.06,31.02,31.03,125
20180701|2018-05-16 00:00,16,31.03,31.03,31,31.01,147
20180701|2018-05-16 00:30,16,31.01,31.08,31.01,31.08,275
20180701|2018-05-16 01:00,16,31.07,31.07,31.02,31.02,94
20180701|2018-05-16 01:30,16,31.03,31.04,30.98,31.02,360
20180701|2018-05-16 02:00,16,31.02,31.03,31.01,31.03,78
20180701|2018-05-16 02:30,16,31.02,31.03,31,31.01,136
20180701|2018-05-16 03:00,16,31.01,31.01,30.97,30.97,332
20180701|2018-05-16 03:30,16,30.98,30.98,30.95,30.97,528
20180701|2018-05-16 04:00,16,30.97,30.98,30.93,30.98,536
20180701|2018-05-16 04:30,16,30.97,30.98,30.93,30.95,443
20180701|2018-05-16 05:00,16,30.95,30.95,30.91,30.92,300
20180701|2018-05-16 05:30,16,30.91,30.94,30.9,30.94,352
20180701|2018-05-16 06:00,16,30.94,30.96,30.92,30.94,183
20180701|2018-05-16 06:30,16,30.95,30.98,30.93,30.95,393
20180701|2018-05-16 07:00,16,30.95,30.97,30.91,30.96,428
20180701|2018-05-16 07:30,16,30.96,31.01,30.95,30.98,248
20180701|2018-05-16 08:30,16,31.04,31.04,30.79,30.86,7717
20180701|2018-05-16 09:00,16,30.87,30.89,30.64,30.69,5498
20180701|2018-05-16 09:30,16,30.69,30.76,30.6,30.68,6578
20180701|2018-05-16 10:00,16,30.67,30.74,30.65,30.72,2676
20180701|2018-05-16 10:30,16,30.72,30.72,30.65,30.69,2419
20180701|2018-05-16 11:00,16,30.7,30.85,30.69,30.82,2992
20180701|2018-05-16 11:30,16,30.83,30.83,30.7,30.7,2251
20180701|2018-05-16 12:00,16,30.7,30.76,30.67,30.74,1608
20180701|2018-05-16 12:30,16,30.74,30.76,30.61,30.63,2464
20180701|2018-05-16 13:00,16,30.62,30.65,30.55,30.6,4728
20180701|2018-05-16 19:00,17,30.65,30.68,30.61,30.62,825
20180701|2018-05-16 19:30,17,30.61,30.63,30.61,30.61,76
20180701|2018-05-16 20:00,17,30.61,30.65,30.6,30.61,680
20180701|2018-05-16 20:30,17,30.62,30.63,30.6,30.62,263
20180701|2018-05-16 21:00,17,30.61,30.65,30.6,30.63,198
20180701|2018-05-16 21:30,17,30.63,30.68,30.63,30.65,381
20180701|2018-05-16 22:00,17,30.66,30.69,30.65,30.68,164
20180701|2018-05-16 22:30,17,30.68,30.68,30.67,30.67,15
20180701|2018-05-16 23:00,17,30.67,30.68,30.67,30.67,19
20180701|2018-05-16 23:30,17,30.67,30.69,30.67,30.68,91
20180701|2018-05-17 00:00,17,30.68,30.68,30.66,30.66,111
20180701|2018-05-17 00:30,17,30.66,30.7,30.65,30.69,348
20180701|2018-05-17 01:00,17,30.69,30.71,30.68,30.69,127
20180701|2018-05-17 01:30,17,30.69,30.71,30.67,30.71,229
20180701|2018-05-17 02:00,17,30.71,30.76,30.7,30.75,668
20180701|2018-05-17 02:30,17,30.76,30.77,30.75,30.76,186
20180701|2018-05-17 03:00,17,30.76,30.77,30.72,30.74,366
20180701|2018-05-17 03:30,17,30.73,30.74,30.69,30.7,319
20180701|2018-05-17 04:00,17,30.69,30.78,30.69,30.78,306
20180701|2018-05-17 04:30,17,30.78,30.83,30.77,30.79,803
20180701|2018-05-17 05:00,17,30.79,30.85,30.78,30.8,1078
20180701|2018-05-17 05:30,17,30.8,30.81,30.79,30.8,204
20180701|2018-05-17 06:00,17,30.8,30.83,30.8,30.81,89
20180701|2018-05-17 06:30,17,30.83,30.83,30.77,30.77,240
20180701|2018-05-17 07:00,17,30.77,30.79,30.72,30.74,285
20180701|2018-05-17 07:30,17,30.73,30.8,30.7,30.76,352
20180701|2018-05-17 08:30,17,30.78,30.85,30.73,30.81,5414
20180701|2018-05-17 09:00,17,30.82,31,30.81,30.98,5465
20180701|2018-05-17 09:30,17,30.99,31.13,30.93,31.11,6099
20180701|2018-05-17 10:00,17,31.11,31.17,31.09,31.15,6565
20180701|2018-05-17 10:30,17,31.14,31.19,31.1,31.19,3623
20180701|2018-05-17 11:00,17,31.19,31.28,31.14,31.17,5625
20180701|2018-05-17 11:30,17,31.16,31.2,31.02,31.04,3536
20180701|2018-05-17 12:00,17,31.05,31.1,31,31.01,2447
20180701|2018-05-17 12:30,17,31.01,31.02,30.94,30.97,4229
20180701|2018-05-17 13:00,17,30.96,31.05,30.9,30.94,5340
20180701|2018-05-17 19:00,18,30.96,31.03,30.94,30.96,1019
20180701|2018-05-17 19:30,18,30.97,31.09,30.97,31.09,391
20180701|2018-05-17 20:00,18,31.09,31.1,31.05,31.1,302
20180701|2018-05-17 20:30,18,31.09,31.12,31.08,31.12,179
20180701|2018-05-17 21:00,18,31.12,31.13,31.11,31.11,348
20180701|2018-05-17 21:30,18,31.11,31.13,31.1,31.12,260
20180701|2018-05-17 22:00,18,31.11,31.12,31.06,31.06,340
20180701|2018-05-17 22:30,18,31.07,31.09,31.07,31.09,217
20180701|2018-05-17 23:00,18,31.08,31.08,31.07,31.07,46
20180701|2018-05-17 23:30,18,31.06,31.06,31.03,31.04,36
20180701|2018-05-18 00:00,18,31.04,31.07,31.04,31.06,39
20180701|2018-05-18 00:30,18,31.06,31.09,31.06,31.07,39
20180701|2018-05-18 01:00,18,31.06,31.14,31.05,31.12,349
20180701|2018-05-18 01:30,18,31.12,31.16,31.11,31.12,902
20180701|2018-05-18 02:00,18,31.13,31.13,31.08,31.1,331
20180701|2018-05-18 02:30,18,31.09,31.11,31.09,31.1,48
20180701|2018-05-18 03:00,18,31.1,31.14,31.1,31.14,234
20180701|2018-05-18 03:30,18,31.13,31.18,31.13,31.17,155
20180701|2018-05-18 04:00,18,31.17,31.2,31.17,31.19,444
20180701|2018-05-18 04:30,18,31.19,31.19,31.16,31.16,170
20180701|2018-05-18 05:00,18,31.15,31.15,31.12,31.14,133
20180701|2018-05-18 05:30,18,31.14,31.16,31.14,31.15,67
20180701|2018-05-18 06:00,18,31.15,31.16,31.15,31.15,112
20180701|2018-05-18 06:30,18,31.14,31.17,31.14,31.17,92
20180701|2018-05-18 07:00,18,31.17,31.19,31.17,31.19,244
20180701|2018-05-18 07:30,18,31.19,31.2,31.17,31.17,227
20180701|2018-05-18 08:30,18,31.17,31.19,31.05,31.09,5397
20180701|2018-05-18 09:00,18,31.09,31.1,31.02,31.04,2763
20180701|2018-05-18 09:30,18,31.05,31.22,31.04,31.13,5242
20180701|2018-05-18 10:00,18,31.13,31.27,31.12,31.24,4093
20180701|2018-05-18 10:30,18,31.24,31.41,31.24,31.3,5088
20180701|2018-05-18 11:00,18,31.31,31.32,31.02,31.02,5435
20180701|2018-05-18 11:30,18,31.03,31.09,30.97,31,2415
20180701|2018-05-18 12:00,18,31.01,31.03,30.96,31.01,1911
20180701|2018-05-18 12:30,18,31.01,31.01,30.95,30.98,2319
20180701|2018-05-18 13:00,18,30.98,31.05,30.95,31.05,5018
20180701|2018-05-20 19:00,21,31.18,31.35,31.16,31.33,2790
20180701|2018-05-20 19:30,21,31.33,31.33,31.26,31.26,717
20180701|2018-05-20 20:00,21,31.26,31.3,31.22,31.25,1274
20180701|2018-05-20 20:30,21,31.25,31.29,31.21,31.28,826
20180701|2018-05-20 21:00,21,31.28,31.28,31.27,31.27,201
20180701|2018-05-20 21:30,21,31.27,31.28,31.27,31.28,127
20180701|2018-05-20 22:00,21,31.28,31.3,31.26,31.27,408
20180701|2018-05-20 22:30,21,31.27,31.28,31.26,31.26,73
20180701|2018-05-20 23:00,21,31.26,31.27,31.26,31.27,124
20180701|2018-05-20 23:30,21,31.27,31.27,31.26,31.27,39
20180701|2018-05-21 00:00,21,31.27,31.28,31.26,31.26,117
20180701|2018-05-21 00:30,21,31.26,31.28,31.25,31.26,269
20180701|2018-05-21 01:00,21,31.26,31.27,31.22,31.23,278
20180701|2018-05-21 01:30,21,31.23,31.24,31.2,31.21,325
20180701|2018-05-21 02:00,21,31.2,31.21,31.15,31.17,413
20180701|2018-05-21 02:30,21,31.18,31.18,31.16,31.17,195
20180701|2018-05-21 03:00,21,31.17,31.18,31.16,31.16,109
20180701|2018-05-21 03:30,21,31.16,31.17,31.16,31.16,73
20180701|2018-05-21 04:00,21,31.16,31.2,31.16,31.19,259
20180701|2018-05-21 04:30,21,31.18,31.2,31.17,31.2,203
20180701|2018-05-21 05:00,21,31.2,31.22,31.18,31.2,193
20180701|2018-05-21 05:30,21,31.19,31.22,31.18,31.22,150
20180701|2018-05-21 06:00,21,31.21,31.21,31.2,31.21,228
20180701|2018-05-21 06:30,21,31.21,31.22,31.2,31.2,72
20180701|2018-05-21 07:00,21,31.2,31.23,31.2,31.21,315
20180701|2018-05-21 07:30,21,31.21,31.24,31.21,31.23,283
20180701|2018-05-21 08:30,21,31.22,31.29,31.15,31.24,3581
20180701|2018-05-21 09:00,21,31.25,31.28,31.09,31.19,3509
20180701|2018-05-21 09:30,21,31.19,31.33,31.19,31.3,3171
20180701|2018-05-21 10:00,21,31.3,31.32,31.25,31.3,1498
20180701|2018-05-21 10:30,21,31.3,31.32,31.16,31.24,2416
20180701|2018-05-21 11:00,21,31.24,31.29,31.19,31.29,1752
20180701|2018-05-21 11:30,21,31.29,31.29,31.23,31.25,1462
20180701|2018-05-21 12:00,21,31.25,31.33,31.25,31.31,2216
20180701|2018-05-21 12:30,21,31.31,31.33,31.23,31.33,2333
20180701|2018-05-21 13:00,21,31.32,31.44,31.27,31.43,4852
20180701|2018-05-21 19:00,22,31.42,31.5,31.38,31.44,1855
20180701|2018-05-21 19:30,22,31.44,31.46,31.41,31.43,204
20180701|2018-05-21 20:00,22,31.42,31.45,31.42,31.44,192
20180701|2018-05-21 20:30,22,31.43,31.44,31.41,31.41,362
20180701|2018-05-21 21:00,22,31.41,31.43,31.4,31.4,100
20180701|2018-05-21 21:30,22,31.41,31.45,31.39,31.43,214
20180701|2018-05-21 22:00,22,31.45,31.51,31.44,31.49,619
20180701|2018-05-21 22:30,22,31.5,31.54,31.49,31.52,346
20180701|2018-05-21 23:00,22,31.53,31.53,31.51,31.52,102
20180701|2018-05-21 23:30,22,31.52,31.53,31.5,31.5,106
20180701|2018-05-22 00:00,22,31.51,31.51,31.49,31.5,51
20180701|2018-05-22 00:30,22,31.5,31.52,31.5,31.51,225
20180701|2018-05-22 01:00,22,31.51,31.54,31.51,31.53,297
20180701|2018-05-22 01:30,22,31.53,31.56,31.52,31.55,504
20180701|2018-05-22 02:00,22,31.55,31.6,31.55,31.6,731
20180701|2018-05-22 02:30,22,31.59,31.64,31.58,31.61,814
20180701|2018-05-22 03:00,22,31.61,31.64,31.58,31.61,557
20180701|2018-05-22 03:30,22,31.6,31.64,31.59,31.64,231
20180701|2018-05-22 04:00,22,31.63,31.65,31.63,31.64,237
20180701|2018-05-22 04:30,22,31.65,31.67,31.63,31.63,211
20180701|2018-05-22 05:00,22,31.63,31.67,31.62,31.66,443
20180701|2018-05-22 05:30,22,31.66,31.7,31.65,31.65,342
20180701|2018-05-22 06:00,22,31.65,31.66,31.64,31.64,213
20180701|2018-05-22 06:30,22,31.64,31.65,31.63,31.64,210
20180701|2018-05-22 07:00,22,31.64,31.66,31.64,31.65,284
20180701|2018-05-22 07:30,22,31.66,31.8,31.65,31.78,2004
20180701|2018-05-22 08:30,22,31.77,31.79,31.67,31.72,6094
20180701|2018-05-22 09:00,22,31.71,31.75,31.68,31.73,2766
20180701|2018-05-22 09:30,22,31.74,31.75,31.63,31.67,2587
20180701|2018-05-22 10:00,22,31.67,31.7,31.63,31.65,2098
20180701|2018-05-22 10:30,22,31.65,31.7,31.61,31.64,2746
20180701|2018-05-22 11:00,22,31.64,31.69,31.57,31.57,2436
20180701|2018-05-22 11:30,22,31.57,31.61,31.5,31.51,3587
20180701|2018-05-22 12:00,22,31.51,31.53,31.45,31.47,3005
20180701|2018-05-22 12:30,22,31.47,31.49,31.44,31.46,1667
20180701|2018-05-22 13:00,22,31.47,31.57,31.46,31.46,3193
20180701|2018-05-22 19:00,23,31.51,31.6,31.46,31.57,653
20180701|2018-05-22 19:30,23,31.57,31.57,31.54,31.56,270
20180701|2018-05-22 20:00,23,31.57,31.58,31.51,31.51,323
20180701|2018-05-22 20:30,23,31.51,31.55,31.51,31.55,147
20180701|2018-05-22 21:00,23,31.54,31.6,31.54,31.58,230
20180701|2018-05-22 21:30,23,31.58,31.63,31.58,31.61,211
20180701|2018-05-22 22:00,23,31.61,31.61,31.58,31.58,178
20180701|2018-05-22 22:30,23,31.58,31.59,31.57,31.57,58
20180701|2018-05-22 23:00,23,31.57,31.58,31.56,31.58,43
20180701|2018-05-22 23:30,23,31.58,31.58,31.53,31.56,128
20180701|2018-05-23 00:00,23,31.55,31.57,31.55,31.56,179
20180701|2018-05-23 00:30,23,31.56,31.58,31.56,31.58,81
20180701|2018-05-23 01:00,23,31.58,31.58,31.56,31.58,118
20180701|2018-05-23 01:30,23,31.58,31.59,31.52,31.54,293
20180701|2018-05-23 02:00,23,31.54,31.54,31.51,31.51,429
20180701|2018-05-23 02:30,23,31.52,31.53,31.51,31.51,207
20180701|2018-05-23 03:00,23,31.51,31.54,31.48,31.49,398
20180701|2018-05-23 03:30,23,31.49,31.51,31.47,31.5,121
20180701|2018-05-23 04:00,23,31.5,31.51,31.47,31.47,227
20180701|2018-05-23 04:30,23,31.47,31.47,31.44,31.46,275
20180701|2018-05-23 05:00,23,31.46,31.49,31.46,31.48,71
20180701|2018-05-23 05:30,23,31.48,31.48,31.47,31.47,66
20180701|2018-05-23 06:00,23,31.47,31.6,31.47,31.58,412
20180701|2018-05-23 06:30,23,31.58,31.59,31.53,31.53,91
20180701|2018-05-23 07:00,23,31.53,31.53,31.47,31.5,394
20180701|2018-05-23 07:30,23,31.5,31.51,31.48,31.51,255
20180701|2018-05-23 08:30,23,31.5,31.85,31.47,31.76,9901
20180701|2018-05-23 09:00,23,31.77,31.8,31.63,31.65,4253
20180701|2018-05-23 09:30,23,31.65,31.65,31.48,31.6,5017
20180701|2018-05-23 10:00,23,31.59,31.66,31.59,31.64,1912
20180701|2018-05-23 10:30,23,31.64,31.72,31.64,31.7,2126
20180701|2018-05-23 11:00,23,31.7,31.71,31.6,31.61,2145
20180701|2018-05-23 11:30,23,31.62,31.66,31.59,31.65,1383
20180701|2018-05-23 12:00,23,31.65,31.68,31.6,31.61,1459
20180701|2018-05-23 12:30,23,31.61,31.7,31.58,31.66,2104
20180701|2018-05-23 13:00,23,31.66,31.71,31.65,31.67,4050
20180701|2018-05-23 19:00,24,31.61,31.73,31.6,31.71,706
20180701|2018-05-23 19:30,24,31.72,31.73,31.7,31.7,270
20180701|2018-05-23 20:00,24,31.71,31.73,31.7,31.72,404
20180701|2018-05-23 20:30,24,31.72,31.79,31.71,31.75,652
20180701|2018-05-23 21:00,24,31.76,31.76,31.74,31.75,117
20180701|2018-05-23 21:30,24,31.75,31.77,31.75,31.76,53
20180701|2018-05-23 22:00,24,31.77,31.77,31.74,31.76,312
20180701|2018-05-23 22:30,24,31.77,31.78,31.75,31.77,127
20180701|2018-05-23 23:00,24,31.76,31.77,31.76,31.76,14
20180701|2018-05-23 23:30,24,31.75,31.75,31.73,31.75,61
20180701|2018-05-24 00:00,24,31.75,31.75,31.74,31.74,4
20180701|2018-05-24 00:30,24,31.74,31.74,31.72,31.72,54
20180701|2018-05-24 01:00,24,31.73,31.76,31.72,31.75,189
20180701|2018-05-24 01:30,24,31.75,31.84,31.75,31.83,690
20180701|2018-05-24 02:00,24,31.83,31.87,31.83,31.84,647
20180701|2018-05-24 02:30,24,31.84,31.9,31.84,31.9,641
20180701|2018-05-24 03:00,24,31.89,31.92,31.89,31.92,438
20180701|2018-05-24 03:30,24,31.92,31.94,31.88,31.88,247
20180701|2018-05-24 04:00,24,31.88,31.89,31.86,31.86,237
20180701|2018-05-24 04:30,24,31.87,31.99,31.87,31.98,1005
20180701|2018-05-24 05:00,24,31.99,32.05,31.98,31.99,1765
20180701|2018-05-24 05:30,24,31.99,32.02,31.97,32,279
20180701|2018-05-24 06:00,24,32,32,31.91,31.93,331
20180701|2018-05-24 06:30,24,31.93,31.95,31.88,31.88,356
20180701|2018-05-24 07:00,24,31.88,31.92,31.86,31.91,813
20180701|2018-05-24 07:30,24,31.91,32.01,31.9,32,569
20180701|2018-05-24 08:30,24,32,32.03,31.83,31.9,8438
20180701|2018-05-24 09:00,24,31.9,31.93,31.75,31.76,5700
20180701|2018-05-24 09:30,24,31.76,31.79,31.75,31.78,2233
20180701|2018-05-24 10:00,24,31.78,31.84,31.76,31.78,1969
20180701|2018-05-24 10:30,24,31.78,31.81,31.78,31.81,2662
20180701|2018-05-24 11:00,24,31.82,31.82,31.74,31.78,3247
20180701|2018-05-24 11:30,24,31.78,31.79,31.72,31.74,2626
20180701|2018-05-24 12:00,24,31.73,31.8,31.69,31.75,2425
20180701|2018-05-24 12:30,24,31.75,31.75,31.69,31.72,1453
20180701|2018-05-24 13:00,24,31.71,31.74,31.67,31.74,2428
20180701|2018-05-24 19:00,25,31.68,31.72,31.67,31.68,746
20180701|2018-05-24 19:30,25,31.68,31.69,31.67,31.69,222
20180701|2018-05-24 20:00,25,31.69,31.7,31.66,31.68,127
20180701|2018-05-24 20:30,25,31.68,31.69,31.64,31.64,121
20180701|2018-05-24 21:00,25,31.64,31.67,31.63,31.67,50
20180701|2018-05-24 21:30,25,31.66,31.67,31.64,31.64,115
20180701|2018-05-24 22:00,25,31.64,31.64,31.61,31.61,115
20180701|2018-05-24 22:30,25,31.6,31.61,31.6,31.6,113
20180701|2018-05-24 23:00,25,31.6,31.61,31.6,31.6,58
20180701|2018-05-24 23:30,25,31.6,31.61,31.6,31.6,18
20180701|2018-05-25 00:00,25,31.6,31.6,31.6,31.6,1
20180701|2018-05-25 00:30,25,31.61,31.7,31.61,31.68,519
20180701|2018-05-25 01:00,25,31.68,31.73,31.65,31.71,457
20180701|2018-05-25 01:30,25,31.71,31.72,31.61,31.63,284
20180701|2018-05-25 02:00,25,31.63,31.68,31.63,31.63,244
20180701|2018-05-25 02:30,25,31.64,31.64,31.61,31.62,344
20180701|2018-05-25 03:00,25,31.61,31.61,31.55,31.58,729
20180701|2018-05-25 03:30,25,31.58,31.58,31.56,31.56,224
20180701|2018-05-25 04:00,25,31.57,31.6,31.56,31.58,146
20180701|2018-05-25 04:30,25,31.58,31.6,31.52,31.54,411
20180701|2018-05-25 05:00,25,31.54,31.58,31.53,31.58,328
20180701|2018-05-25 05:30,25,31.57,31.6,31.57,31.58,62
20180701|2018-05-25 06:00,25,31.58,31.62,31.58,31.6,149
20180701|2018-05-25 06:30,25,31.6,31.6,31.57,31.59,217
20180701|2018-05-25 07:00,25,31.59,31.59,31.54,31.56,259
20180701|2018-05-25 07:30,25,31.56,31.57,31.53,31.57,402
20180701|2018-05-25 08:30,25,31.55,31.58,31.38,31.41,7339
20180701|2018-05-25 09:00,25,31.41,31.44,31.35,31.4,5309
20180701|2018-05-25 09:30,25,31.4,31.46,31.38,31.46,2808
20180701|2018-05-25 10:00,25,31.46,31.47,31.4,31.41,1987
20180701|2018-05-25 10:30,25,31.4,31.42,31.39,31.4,805
20180701|2018-05-25 11:00,25,31.4,31.4,31.34,31.36,2170
20180701|2018-05-25 11:30,25,31.36,31.36,31.25,31.33,3207
20180701|2018-05-25 12:00,25,31.33,31.39,31.32,31.35,1457
20180701|2018-05-25 12:30,25,31.35,31.36,31.3,31.33,1615
20180701|2018-05-25 13:00,25,31.34,31.39,31.3,31.31,3175
20180701|2018-05-28 19:00,29,31.3,31.32,31.26,31.32,1093
20180701|2018-05-28 19:30,29,31.32,31.32,31.3,31.31,71
20180701|2018-05-28 20:00,29,31.31,31.31,31.29,31.3,250
20180701|2018-05-28 20:30,29,31.3,31.37,31.3,31.34,295
20180701|2018-05-28 21:00,29,31.34,31.39,31.33,31.36,194
20180701|2018-05-28 21:30,29,31.36,31.39,31.36,31.38,217
20180701|2018-05-28 22:00,29,31.38,31.4,31.37,31.38,100
20180701|2018-05-28 22:30,29,31.38,31.39,31.37,31.39,25
20180701|2018-05-28 23:00,29,31.39,31.4,31.39,31.4,27
20180701|2018-05-28 23:30,29,31.4,31.4,31.38,31.38,17
20180701|2018-05-29 00:00,29,31.38,31.39,31.36,31.36,84
20180701|2018-05-29 00:30,29,31.37,31.38,31.35,31.37,339
20180701|2018-05-29 01:00,29,31.38,31.4,31.36,31.4,165
20180701|2018-05-29 01:30,29,31.39,31.41,31.36,31.4,573
20180701|2018-05-29 02:00,29,31.4,31.41,31.38,31.41,438
20180701|2018-05-29 02:30,29,31.41,31.43,31.4,31.4,532
20180701|2018-05-29 03:00,29,31.4,31.41,31.4,31.4,415
20180701|2018-05-29 03:30,29,31.4,31.42,31.39,31.41,397
20180701|2018-05-29 04:00,29,31.41,31.42,31.4,31.4,47
20180701|2018-05-29 04:30,29,31.4,31.41,31.37,31.37,682
20180701|2018-05-29 05:00,29,31.38,31.39,31.37,31.38,108
20180701|2018-05-29 05:30,29,31.38,31.41,31.38,31.39,88
20180701|2018-05-29 06:00,29,31.4,31.4,31.39,31.4,112
20180701|2018-05-29 06:30,29,31.4,31.41,31.37,31.4,345
20180701|2018-05-29 07:00,29,31.41,31.46,31.4,31.4,471
20180701|2018-05-29 07:30,29,31.39,31.41,31.35,31.35,451
20180701|2018-05-29 08:30,29,31.36,31.4,31.22,31.27,5108
20180701|2018-05-29 09:00,29,31.27,31.31,31.25,31.28,1261
20180701|2018-05-29 09:30,29,31.28,31.28,31.11,31.11,4644
20180701|2018-05-29 10:00,29,31.11,31.18,31.11,31.13,2674
20180701|2018-05-29 10:30,29,31.13,31.14,31.05,31.06,2555
20180701|2018-05-29 11:00,29,31.05,31.11,31.04,31.06,2160
20180701|2018-05-29 11:30,29,31.05,31.17,31.05,31.14,2140
20180701|2018-05-29 12:00,29,31.13,31.17,31.09,31.12,1008
20180701|2018-05-29 12:30,29,31.12,31.23,31.11,31.21,1950
20180701|2018-05-29 13:00,29,31.2,31.26,31.18,31.24,3018
20180701|2018-05-29 19:00,30,31.21,31.21,31.17,31.19,336
20180701|2018-05-29 19:30,30,31.18,31.19,31.14,31.14,95
20180701|2018-05-29 20:00,30,31.14,31.17,31.13,31.14,479
20180701|2018-05-29 20:30,30,31.14,31.19,31.12,31.19,365
20180701|2018-05-29 21:00,30,31.19,31.19,31.14,31.15,317
20180701|2018-05-29 21:30,30,31.15,31.17,31.14,31.15,231
20180701|2018-05-29 22:00,30,31.15,31.15,31.13,31.15,219
20180701|2018-05-29 22:30,30,31.15,31.16,31.14,31.14,91
20180701|2018-05-29 23:00,30,31.14,31.15,31.14,31.15,10
20180701|2018-05-29 23:30,30,31.15,31.17,31.15,31.16,92
20180701|2018-05-30 00:00,30,31.16,31.17,31.16,31.16,30
20180701|2018-05-30 00:30,30,31.15,31.2,31.15,31.2,596
20180701|2018-05-30 01:00,30,31.19,31.53,31.19,31.52,4687
20180701|2018-05-30 01:30,30,31.52,31.54,31.19,31.19,2345
20180701|2018-05-30 02:00,30,31.2,31.31,31.2,31.29,661
20180701|2018-05-30 02:30,30,31.29,31.3,31.28,31.28,269
20180701|2018-05-30 03:00,30,31.28,31.32,31.28,31.32,166
20180701|2018-05-30 03:30,30,31.32,31.44,31.31,31.41,883
20180701|2018-05-30 04:00,30,31.41,31.42,31.35,31.38,490
20180701|2018-05-30 04:30,30,31.38,31.45,31.38,31.43,406
20180701|2018-05-30 05:00,30,31.42,31.49,31.38,31.39,970
20180701|2018-05-30 05:30,30,31.38,31.39,31.35,31.36,217
20180701|2018-05-30 06:00,30,31.36,31.37,31.32,31.35,748
20180701|2018-05-30 06:30,30,31.35,31.4,31.34,31.38,401
20180701|2018-05-30 07:00,30,31.38,31.44,31.37,31.41,622
20180701|2018-05-30 07:30,30,31.42,31.42,31.34,31.39,460
20180701|2018-05-30 08:30,30,31.38,31.49,31.33,31.42,6159
20180701|2018-05-30 09:00,30,31.43,31.5,31.39,31.46,3464
20180701|2018-05-30 09:30,30,31.46,31.5,31.39,31.48,3892
20180701|2018-05-30 10:00,30,31.48,31.5,31.42,31.43,1739
20180701|2018-05-30 10:30,30,31.43,31.5,31.36,31.36,3299
20180701|2018-05-30 11:00,30,31.36,31.47,31.32,31.46,2295
20180701|2018-05-30 11:30,30,31.45,31.48,31.41,31.46,2131
20180701|2018-05-30 12:00,30,31.46,31.49,31.41,31.49,1216
20180701|2018-05-30 12:30,30,31.49,31.51,31.42,31.43,2277
20180701|2018-05-30 13:00,30,31.43,31.5,31.4,31.47,4326
20180701|2018-05-30 19:00,31,31.5,31.58,31.5,31.54,898
20180701|2018-05-30 19:30,31,31.54,31.55,31.5,31.53,203
20180701|2018-05-30 20:00,31,31.54,31.61,31.54,31.56,543
20180701|2018-05-30 20:30,31,31.57,31.6,31.54,31.57,575
20180701|2018-05-30 21:00,31,31.57,31.57,31.54,31.55,140
20180701|2018-05-30 21:30,31,31.53,31.57,31.51,31.52,155
20180701|2018-05-30 22:00,31,31.53,31.57,31.52,31.53,148
20180701|2018-05-30 22:30,31,31.54,31.56,31.54,31.56,24
20180701|2018-05-30 23:00,31,31.56,31.56,31.55,31.55,4
20180701|2018-05-30 23:30,31,31.55,31.55,31.54,31.54,18
20180701|2018-05-31 00:00,31,31.54,31.56,31.54,31.56,55
20180701|2018-05-31 00:30,31,31.56,31.59,31.54,31.55,340
20180701|2018-05-31 01:00,31,31.56,31.58,31.55,31.57,91
20180701|2018-05-31 01:30,31,31.57,31.58,31.51,31.53,953
20180701|2018-05-31 02:00,31,31.53,31.53,31.49,31.51,272
20180701|2018-05-31 02:30,31,31.52,31.56,31.52,31.55,270
20180701|2018-05-31 03:00,31,31.56,31.56,31.53,31.56,271
20180701|2018-05-31 03:30,31,31.56,31.59,31.56,31.57,233
20180701|2018-05-31 04:00,31,31.58,31.61,31.55,31.58,508
20180701|2018-05-31 04:30,31,31.57,31.6,31.57,31.57,131
20180701|2018-05-31 05:00,31,31.57,31.58,31.56,31.56,234
20180701|2018-05-31 05:30,31,31.56,31.57,31.53,31.53,177
20180701|2018-05-31 06:00,31,31.53,31.54,31.52,31.53,59
20180701|2018-05-31 06:30,31,31.52,31.56,31.52,31.56,64
20180701|2018-05-31 07:00,31,31.55,31.57,31.52,31.55,240
20180701|2018-05-31 07:30,31,31.54,31.56,31.52,31.56,252
20180701|2018-05-31 08:30,31,31.53,31.65,31.47,31.54,5619
20180701|2018-05-31 09:00,31,31.55,31.56,31.4,31.43,4068
20180701|2018-05-31 09:30,31,31.42,31.5,31.33,31.38,3862
20180701|2018-05-31 10:00,31,31.38,31.41,31.26,31.27,3525
20180701|2018-05-31 10:30,31,31.27,31.27,31.17,31.23,3813
20180701|2018-05-31 11:00,31,31.24,31.24,31.12,31.12,3194
20180701|2018-05-31 11:30,31,31.12,31.17,31.11,31.12,2436
20180701|2018-05-31 12:00,31,31.13,31.16,31.11,31.12,1326
20180701|2018-05-31 12:30,31,31.13,31.18,31.13,31.14,1421
20180701|2018-05-31 13:00,31,31.14,31.15,31.07,31.15,5045
20180701|2018-05-31 19:00,1,31.14,31.21,31.14,31.2,556
20180701|2018-05-31 19:30,1,31.2,31.21,31.17,31.19,189
20180701|2018-05-31 20:00,1,31.21,31.28,31.2,31.22,982
20180701|2018-05-31 20:30,1,31.23,31.24,31.19,31.2,353
20180701|2018-05-31 21:00,1,31.2,31.23,31.2,31.23,205
20180701|2018-05-31 21:30,1,31.23,31.28,31.21,31.27,539
20180701|2018-05-31 22:00,1,31.27,31.31,31.27,31.29,666
20180701|2018-05-31 22:30,1,31.29,31.31,31.28,31.3,181
20180701|2018-05-31 23:00,1,31.3,31.31,31.29,31.3,70
20180701|2018-05-31 23:30,1,31.3,31.3,31.29,31.29,14
20180701|2018-06-01 00:00,1,31.3,31.31,31.29,31.29,54
20180701|2018-06-01 00:30,1,31.29,31.39,31.29,31.37,739
20180701|2018-06-01 01:00,1,31.37,31.4,31.32,31.35,1057
20180701|2018-06-01 01:30,1,31.35,31.41,31.35,31.37,1113
20180701|2018-06-01 02:00,1,31.38,31.4,31.32,31.33,494
20180701|2018-06-01 02:30,1,31.34,31.34,31.29,31.32,254
20180701|2018-06-01 03:00,1,31.31,31.31,31.25,31.25,74
20180701|2018-06-01 03:30,1,31.25,31.25,31.22,31.24,383
20180701|2018-06-01 04:00,1,31.24,31.26,31.23,31.25,466
20180701|2018-06-01 04:30,1,31.25,31.32,31.25,31.3,331
20180701|2018-06-01 05:00,1,31.3,31.31,31.3,31.3,180
20180701|2018-06-01 05:30,1,31.31,31.31,31.23,31.25,296
20180701|2018-06-01 06:00,1,31.25,31.25,31.22,31.22,138
20180701|2018-06-01 06:30,1,31.22,31.25,31.22,31.24,277
20180701|2018-06-01 07:00,1,31.24,31.24,31.21,31.22,307
20180701|2018-06-01 07:30,1,31.22,31.25,31.17,31.21,672
20180701|2018-06-01 08:30,1,31.21,31.41,31.15,31.4,5187
20180701|2018-06-01 09:00,1,31.4,31.45,31.28,31.39,4864
20180701|2018-06-01 09:30,1,31.39,31.5,31.29,31.39,8164
20180701|2018-06-01 10:00,1,31.39,31.45,31.33,31.35,3067
20180701|2018-06-01 10:30,1,31.34,31.42,31.31,31.32,2677
20180701|2018-06-01 11:00,1,31.32,31.33,31.25,31.28,2652
20180701|2018-06-01 11:30,1,31.28,31.29,31.17,31.23,2673
20180701|2018-06-01 12:00,1,31.24,31.29,31.24,31.26,1292
20180701|2018-06-01 12:30,1,31.26,31.29,31.2,31.21,1662
20180701|2018-06-01 13:00,1,31.22,31.26,31.15,31.23,4141
20180701|2018-06-03 19:00,4,31.19,31.19,31.08,31.11,1521
20180701|2018-06-03 19:30,4,31.11,31.16,31.09,31.1,876
20180701|2018-06-03 20:00,4,31.1,31.26,31.1,31.21,2689
20180701|2018-06-03 20:30,4,31.21,31.21,31.14,31.16,451
20180701|2018-06-03 21:00,4,31.16,31.21,31.16,31.21,167
20180701|2018-06-03 21:30,4,31.2,31.26,31.2,31.22,989
20180701|2018-06-03 22:00,4,31.22,31.27,31.18,31.19,962
20180701|2018-06-03 22:30,4,31.19,31.19,31.18,31.19,297
20180701|2018-06-03 23:00,4,31.19,31.19,31.19,31.19,9
20180701|2018-06-03 23:30,4,31.2,31.2,31.18,31.18,9
20180701|2018-06-04 00:00,4,31.18,31.18,31.17,31.17,60
20180701|2018-06-04 00:30,4,31.18,31.19,31.16,31.18,348
20180701|2018-06-04 01:00,4,31.18,31.2,31.17,31.19,236
20180701|2018-06-04 01:30,4,31.19,31.21,31.18,31.2,310
20180701|2018-06-04 02:00,4,31.2,31.23,31.2,31.2,267
20180701|2018-06-04 02:30,4,31.2,31.22,31.18,31.18,381
20180701|2018-06-04 03:00,4,31.18,31.18,31.16,31.16,341
20180701|2018-06-04 03:30,4,31.16,31.18,31.16,31.17,256
20180701|2018-06-04 04:00,4,31.16,31.19,31.16,31.18,154
20180701|2018-06-04 04:30,4,31.18,31.2,31.14,31.15,445
20180701|2018-06-04 05:00,4,31.15,31.15,31.11,31.12,576
20180701|2018-06-04 05:30,4,31.12,31.14,31.12,31.13,188
20180701|2018-06-04 06:00,4,31.13,31.16,31.13,31.14,106
20180701|2018-06-04 06:30,4,31.15,31.17,31.13,31.16,137
20180701|2018-06-04 07:00,4,31.17,31.18,31.15,31.17,275
20180701|2018-06-04 07:30,4,31.17,31.17,31.13,31.13,436
20180701|2018-06-04 08:30,4,31.12,31.15,30.93,30.98,8083
20180701|2018-06-04 09:00,4,30.98,30.98,30.84,30.86,5478
20180701|2018-06-04 09:30,4,30.87,30.92,30.81,30.87,4562
20180701|2018-06-04 10:00,4,30.86,30.86,30.81,30.83,2919
20180701|2018-06-04 10:30,4,30.83,30.87,30.81,30.83,2481
20180701|2018-06-04 11:00,4,30.83,30.91,30.81,30.87,2386
20180701|2018-06-04 11:30,4,30.86,31.03,30.86,31.03,2132
20180701|2018-06-04 12:00,4,31.03,31.03,30.94,30.98,1281
20180701|2018-06-04 12:30,4,30.98,31,30.91,30.91,1953
20180701|2018-06-04 13:00,4,30.91,31,30.87,30.96,4196
20180701|2018-06-04 19:00,5,30.93,30.95,30.83,30.89,845
20180701|2018-06-04 19:30,5,30.88,30.97,30.88,30.95,136
20180701|2018-06-04 20:00,5,30.94,30.95,30.91,30.92,206
20180701|2018-06-04 20:30,5,30.92,30.93,30.9,30.91,100
20180701|2018-06-04 21:00,5,30.9,30.9,30.84,30.85,201
20180701|2018-06-04 21:30,5,30.85,30.85,30.71,30.78,1758
20180701|2018-06-04 22:00,5,30.78,30.84,30.78,30.84,109
20180701|2018-06-04 22:30,5,30.84,30.84,30.8,30.8,30
20180701|2018-06-04 23:00,5,30.8,30.8,30.77,30.78,86
20180701|2018-06-04 23:30,5,30.79,30.86,30.79,30.85,208
20180701|2018-06-05 00:00,5,30.85,30.86,30.83,30.85,69
20180701|2018-06-05 00:30,5,30.84,30.85,30.8,30.81,323
20180701|2018-06-05 01:00,5,30.81,30.83,30.8,30.83,147
20180701|2018-06-05 01:30,5,30.83,30.88,30.82,30.85,447
20180701|2018-06-05 02:00,5,30.86,30.94,30.86,30.92,292
20180701|2018-06-05 02:30,5,30.92,30.93,30.85,30.86,469
20180701|2018-06-05 03:00,5,30.86,30.91,30.86,30.89,167
20180701|2018-06-05 03:30,5,30.89,30.93,30.89,30.92,364
20180701|2018-06-05 04:00,5,30.92,30.96,30.92,30.92,324
20180701|2018-06-05 04:30,5,30.92,30.92,30.9,30.9,457
20180701|2018-06-05 05:00,5,30.9,30.91,30.87,30.88,302
20180701|2018-06-05 05:30,5,30.87,30.88,30.86,30.86,171
20180701|2018-06-05 06:00,5,30.86,30.88,30.85,30.86,95
20180701|2018-06-05 06:30,5,30.86,30.86,30.85,30.86,105
20180701|2018-06-05 07:00,5,30.85,30.87,30.84,30.87,498
20180701|2018-06-05 07:30,5,30.86,30.91,30.86,30.9,156
20180701|2018-06-05 08:30,5,30.86,31,30.77,30.92,5198
20180701|2018-06-05 09:00,5,30.93,30.93,30.82,30.88,2786
20180701|2018-06-05 09:30,5,30.88,30.88,30.81,30.86,2771
20180701|2018-06-05 10:00,5,30.86,30.94,30.85,30.91,3361
20180701|2018-06-05 10:30,5,30.9,30.92,30.84,30.88,1803
20180701|2018-06-05 11:00,5,30.87,30.89,30.85,30.87,1622
20180701|2018-06-05 11:30,5,30.87,30.9,30.84,30.89,892
20180701|2018-06-05 12:00,5,30.89,30.89,30.85,30.86,1008
20180701|2018-06-05 12:30,5,30.85,30.87,30.78,30.81,2379
20180701|2018-06-05 13:00,5,30.8,30.84,30.77,30.79,2717
20180701|2018-06-05 19:00,6,30.74,30.85,30.73,30.84,846
20180701|2018-06-05 19:30,6,30.84,30.86,30.83,30.86,76
20180701|2018-06-05 20:00,6,30.86,30.87,30.83,30.85,176
20180701|2018-06-05 20:30,6,30.84,30.88,30.81,30.88,235
20180701|2018-06-05 21:00,6,30.87,30.89,30.87,30.87,250
20180701|2018-06-05 21:30,6,30.88,30.89,30.85,30.86,295
20180701|2018-06-05 22:00,6,30.86,30.89,30.86,30.87,205
20180701|2018-06-05 22:30,6,30.87,30.88,30.85,30.88,110
20180701|2018-06-05 23:00,6,30.88,30.88,30.86,30.88,23
20180701|2018-06-05 23:30,6,30.88,30.88,30.86,30.87,6
20180701|2018-06-06 00:00,6,30.86,30.87,30.84,30.85,62
20180701|2018-06-06 00:30,6,30.85,30.88,30.85,30.86,241
20180701|2018-06-06 01:00,6,30.86,30.9,30.86,30.9,317
20180701|2018-06-06 01:30,6,30.9,30.92,30.89,30.91,429
20180701|2018-06-06 02:00,6,30.91,30.91,30.85,30.85,352
20180701|2018-06-06 02:30,6,30.85,30.86,30.84,30.85,104
20180701|2018-06-06 03:00,6,30.84,30.85,30.78,30.79,180
20180701|2018-06-06 03:30,6,30.79,30.83,30.78,30.81,496
20180701|2018-06-06 04:00,6,30.82,30.84,30.81,30.82,188
20180701|2018-06-06 04:30,6,30.82,30.83,30.78,30.8,258
20180701|2018-06-06 05:00,6,30.8,30.81,30.78,30.79,156
20180701|2018-06-06 05:30,6,30.79,30.82,30.79,30.79,217
20180701|2018-06-06 06:00,6,30.79,30.8,30.76,30.76,215
20180701|2018-06-06 06:30,6,30.76,30.79,30.75,30.77,267
20180701|2018-06-06 07:00,6,30.76,30.8,30.74,30.76,386
20180701|2018-06-06 07:30,6,30.77,30.78,30.75,30.77,157
20180701|2018-06-06 08:30,6,30.79,30.87,30.75,30.83,3911
20180701|2018-06-06 09:00,6,30.83,30.9,30.78,30.83,2766
20180701|2018-06-06 09:30,6,30.83,30.83,30.73,30.75,3118
20180701|2018-06-06 10:00,6,30.74,30.75,30.69,30.7,2760
20180701|2018-06-06 10:30,6,30.7,30.75,30.65,30.67,2943
20180701|2018-06-06 11:00,6,30.67,30.74,30.66,30.72,1826
20180701|2018-06-06 11:30,6,30.72,30.72,30.68,30.7,890
20180701|2018-06-06 12:00,6,30.69,30.74,30.67,30.7,1176
20180701|2018-06-06 12:30,6,30.69,30.77,30.65,30.68,1924
20180701|2018-06-06 13:00,6,30.68,30.69,30.63,30.65,2925
20180701|2018-06-06 19:00,7,30.62,30.67,30.62,30.65,1306
20180701|2018-06-06 19:30,7,30.65,30.65,30.63,30.64,67
20180701|2018-06-06 20:00,7,30.64,30.68,30.62,30.64,591
20180701|2018-06-06 20:30,7,30.65,30.66,30.63,30.64,213
20180701|2018-06-06 21:00,7,30.64,30.65,30.63,30.63,147
20180701|2018-06-06 21:30,7,30.63,30.63,30.62,30.62,82
20180701|2018-06-06 22:00,7,30.62,30.64,30.62,30.62,90
20180701|2018-06-06 22:30,7,30.63,30.63,30.62,30.63,8
20180701|2018-06-06 23:00,7,30.62,30.64,30.62,30.63,51
20180701|2018-06-06 23:30,7,30.63,30.64,30.62,30.64,38
20180701|2018-06-07 00:00,7,30.64,30.65,30.64,30.64,97
20180701|2018-06-07 00:30,7,30.65,30.66,30.64,30.65,53
20180701|2018-06-07 01:00,7,30.64,30.73,30.64,30.72,639
20180701|2018-06-07 01:30,7,30.71,30.72,30.68,30.69,358
20180701|2018-06-07 02:00,7,30.7,30.75,30.7,30.72,375
20180701|2018-06-07 02:30,7,30.72,30.74,30.71,30.71,159
20180701|2018-06-07 03:00,7,30.71,30.73,30.71,30.71,101
20180701|2018-06-07 03:30,7,30.71,30.72,30.7,30.71,205
20180701|2018-06-07 04:00,7,30.71,30.73,30.71,30.73,101
20180701|2018-06-07 04:30,7,30.72,30.75,30.71,30.71,297
20180701|2018-06-07 05:00,7,30.71,30.72,30.71,30.71,60
20180701|2018-06-07 05:30,7,30.71,30.71,30.68,30.68,130
20180701|2018-06-07 06:00,7,30.69,30.7,30.69,30.69,169
20180701|2018-06-07 06:30,7,30.68,30.69,30.66,30.69,252
20180701|2018-06-07 07:00,7,30.7,30.74,30.69,30.74,266
20180701|2018-06-07 07:30,7,30.74,30.75,30.73,30.74,447
20180701|2018-06-07 08:30,7,30.76,30.79,30.69,30.74,3607
20180701|2018-06-07 09:00,7,30.74,30.77,30.6,30.61,2992
20180701|2018-06-07 09:30,7,30.61,30.71,30.58,30.68,3449
20180701|2018-06-07 10:00,7,30.68,30.79,30.68,30.77,2931
20180701|2018-06-07 10:30,7,30.76,30.82,30.75,30.78,2364
20180701|2018-06-07 11:00,7,30.79,30.8,30.65,30.66,2597
20180701|2018-06-07 11:30,7,30.65,30.68,30.62,30.66,1941
20180701|2018-06-07 12:00,7,30.67,30.71,30.62,30.64,1822
20180701|2018-06-07 12:30,7,30.64,30.64,30.57,30.57,2572
20180701|2018-06-07 13:00,7,30.57,30.68,30.57,30.6,3287
20180701|2018-06-07 19:00,8,30.57,30.67,30.57,30.62,908
20180701|2018-06-07 19:30,8,30.62,30.65,30.61,30.63,108
20180701|2018-06-07 20:00,8,30.63,30.63,30.56,30.58,717
20180701|2018-06-07 20:30,8,30.58,30.59,30.56,30.57,336
20180701|2018-06-07 21:00,8,30.57,30.57,30.56,30.57,114
20180701|2018-06-07 21:30,8,30.56,30.56,30.48,30.5,1781
20180701|2018-06-07 22:00,8,30.5,30.5,30.44,30.45,600
20180701|2018-06-07 22:30,8,30.45,30.46,30.44,30.46,111
20180701|2018-06-07 23:00,8,30.46,30.48,30.46,30.47,56
20180701|2018-06-07 23:30,8,30.48,30.5,30.48,30.5,74
20180701|2018-06-08 00:00,8,30.49,30.5,30.46,30.47,199
20180701|2018-06-08 00:30,8,30.46,30.47,30.45,30.46,69
20180701|2018-06-08 01:00,8,30.46,30.47,30.43,30.43,302
20180701|2018-06-08 01:30,8,30.44,30.44,30.41,30.41,804
20180701|2018-06-08 02:00,8,30.41,30.44,30.4,30.4,476
20180701|2018-06-08 02:30,8,30.4,30.44,30.39,30.44,536
20180701|2018-06-08 03:00,8,30.44,30.46,30.4,30.4,350
20180701|2018-06-08 03:30,8,30.41,30.42,30.38,30.38,347
20180701|2018-06-08 04:00,8,30.39,30.42,30.38,30.4,150
20180701|2018-06-08 04:30,8,30.4,30.42,30.39,30.41,215
20180701|2018-06-08 05:00,8,30.41,30.41,30.39,30.4,175
20180701|2018-06-08 05:30,8,30.4,30.42,30.39,30.39,177
20180701|2018-06-08 06:00,8,30.39,30.41,30.38,30.39,412
20180701|2018-06-08 06:30,8,30.39,30.41,30.38,30.4,288
20180701|2018-06-08 07:00,8,30.4,30.42,30.38,30.4,550
20180701|2018-06-08 07:30,8,30.4,30.43,30.37,30.38,730
20180701|2018-06-08 08:30,8,30.49,30.49,30.28,30.39,8142
20180701|2018-06-08 09:00,8,30.4,30.43,30.28,30.3,2430
20180701|2018-06-08 09:30,8,30.3,30.33,30.27,30.33,3438
20180701|2018-06-08 10:00,8,30.33,30.4,30.31,30.35,2281
20180701|2018-06-08 10:30,8,30.35,30.45,30.32,30.43,2269
20180701|2018-06-08 11:00,8,30.44,30.46,30.37,30.43,1407
20180701|2018-06-08 11:30,8,30.43,30.49,30.41,30.47,1608
20180701|2018-06-08 12:00,8,30.47,30.47,30.4,30.4,876
20180701|2018-06-08 12:30,8,30.39,30.48,30.38,30.46,2413
20180701|2018-06-08 13:00,8,30.46,30.58,30.45,30.51,4965
20180701|2018-06-10 19:00,11,30.41,30.5,30.41,30.46,749
20180701|2018-06-10 19:30,11,30.47,30.49,30.46,30.47,188
20180701|2018-06-10 20:00,11,30.48,30.49,30.43,30.46,519
20180701|2018-06-10 20:30,11,30.46,30.46,30.45,30.46,286
20180701|2018-06-10 21:00,11,30.46,30.47,30.46,30.47,84
20180701|2018-06-10 21:30,11,30.47,30.47,30.45,30.47,30
20180701|2018-06-10 22:00,11,30.46,30.48,30.46,30.47,40
20180701|2018-06-10 22:30,11,30.46,30.47,30.46,30.47,55
20180701|2018-06-10 23:00,11,30.46,30.47,30.46,30.47,12
20180701|2018-06-10 23:30,11,30.47,30.49,30.45,30.48,79
20180701|2018-06-11 00:00,11,30.48,30.48,30.45,30.45,217
20180701|2018-06-11 00:30,11,30.45,30.46,30.44,30.45,127
20180701|2018-06-11 01:00,11,30.45,30.48,30.45,30.47,155
20180701|2018-06-11 01:30,11,30.46,30.48,30.43,30.44,212
20180701|2018-06-11 02:00,11,30.44,30.45,30.42,30.43,75
20180701|2018-06-11 02:30,11,30.43,30.48,30.43,30.47,101
20180701|2018-06-11 03:00,11,30.46,30.48,30.44,30.46,154
20180701|2018-06-11 03:30,11,30.46,30.5,30.45,30.48,291
20180701|2018-06-11 04:00,11,30.49,30.52,30.49,30.51,181
20180701|2018-06-11 04:30,11,30.51,30.51,30.42,30.42,218
20180701|2018-06-11 05:00,11,30.42,30.46,30.42,30.44,160
20180701|2018-06-11 05:30,11,30.44,30.46,30.41,30.41,143
20180701|2018-06-11 06:00,11,30.42,30.45,30.42,30.44,140
20180701|2018-06-11 06:30,11,30.44,30.48,30.43,30.45,255
20180701|2018-06-11 07:00,11,30.45,30.49,30.45,30.48,250
20180701|2018-06-11 07:30,11,30.48,30.49,30.46,30.46,246
20180701|2018-06-11 08:30,11,30.51,30.59,30.4,30.52,4222
20180701|2018-06-11 09:00,11,30.52,30.64,30.51,30.63,2244
20180701|2018-06-11 09:30,11,30.62,30.69,30.59,30.66,3536
20180701|2018-06-11 10:00,11,30.66,30.68,30.61,30.62,2080
20180701|2018-06-11 10:30,11,30.63,30.68,30.6,30.67,1146
20180701|2018-06-11 11:00,11,30.67,30.68,30.54,30.56,2189
20180701|2018-06-11 11:30,11,30.57,30.58,30.49,30.51,1741
20180701|2018-06-11 12:00,11,30.51,30.58,30.49,30.54,1061
20180701|2018-06-11 12:30,11,30.54,30.64,30.53,30.6,1626
20180701|2018-06-11 13:00,11,30.6,30.63,30.53,30.55,2643
20180701|2018-06-11 19:00,12,30.6,30.73,30.55,30.61,1197
20180701|2018-06-11 19:30,12,30.61,30.62,30.57,30.58,173
20180701|2018-06-11 20:00,12,30.58,30.63,30.56,30.62,130
20180701|2018-06-11 20:30,12,30.62,30.69,30.59,30.65,511
20180701|2018-06-11 21:00,12,30.65,30.65,30.62,30.63,256
20180701|2018-06-11 21:30,12,30.65,30.68,30.62,30.62,207
20180701|2018-06-11 22:00,12,30.62,30.63,30.57,30.59,374
20180701|2018-06-11 22:30,12,30.58,30.59,30.58,30.59,31
20180701|2018-06-11 23:00,12,30.59,30.6,30.59,30.6,17
20180701|2018-06-11 23:30,12,30.59,30.6,30.59,30.6,45
20180701|2018-06-12 00:00,12,30.6,30.6,30.58,30.6,71
20180701|2018-06-12 00:30,12,30.6,30.63,30.6,30.63,155
20180701|2018-06-12 01:00,12,30.62,30.63,30.61,30.61,65
20180701|2018-06-12 01:30,12,30.6,30.62,30.52,30.53,503
20180701|2018-06-12 02:00,12,30.54,30.54,30.5,30.5,440
20180701|2018-06-12 02:30,12,30.51,30.53,30.49,30.53,122
20180701|2018-06-12 03:00,12,30.53,30.58,30.53,30.54,313
20180701|2018-06-12 03:30,12,30.54,30.56,30.49,30.5,189
20180701|2018-06-12 04:00,12,30.5,30.5,30.39,30.42,680
20180701|2018-06-12 04:30,12,30.42,30.46,30.42,30.44,273
20180701|2018-06-12 05:00,12,30.44,30.5,30.43,30.5,355
20180701|2018-06-12 05:30,12,30.5,30.51,30.46,30.47,220
20180701|2018-06-12 06:00,12,30.48,30.48,30.45,30.47,121
20180701|2018-06-12 06:30,12,30.48,30.51,30.43,30.43,347
20180701|2018-06-12 07:00,12,30.43,30.46,30.42,30.44,292
20180701|2018-06-12 07:30,12,30.45,30.46,30.42,30.45,241
20180701|2018-06-12 08:30,12,30.41,30.42,30.31,30.35,5451
20180701|2018-06-12 09:00,12,30.35,30.36,30.2,30.25,4744
20180701|2018-06-12 09:30,12,30.24,30.31,30.23,30.27,3730
20180701|2018-06-12 10:00,12,30.27,30.28,30.24,30.24,2483
20180701|2018-06-12 10:30,12,30.25,30.27,30.2,30.24,3104
20180701|2018-06-12 11:00,12,30.26,30.3,30.16,30.21,5481
20180701|2018-06-12 11:30,12,30.21,30.22,30.16,30.21,1874
20180701|2018-06-12 12:00,12,30.21,30.24,30.17,30.19,2201
20180701|2018-06-12 12:30,12,30.19,30.2,30.1,30.1,3791
20180701|2018-06-12 13:00,12,30.1,30.13,30.02,30.05,6856
20180701|2018-06-12 19:00,13,30.09,30.16,30.06,30.11,1304
20180701|2018-06-12 19:30,13,30.11,30.15,30.08,30.08,562
20180701|2018-06-12 20:00,13,30.09,30.13,30.06,30.08,1208
20180701|2018-06-12 20:30,13,30.08,30.1,30.06,30.07,483
20180701|2018-06-12 21:00,13,30.08,30.08,30.05,30.05,124
20180701|2018-06-12 21:30,13,30.06,30.08,30.05,30.05,250
20180701|2018-06-12 22:00,13,30.05,30.05,30.03,30.04,347
20180701|2018-06-12 22:30,13,30.03,30.03,30.01,30.03,188
20180701|2018-06-12 23:00,13,30.03,30.03,30.01,30.03,129
20180701|2018-06-12 23:30,13,30.04,30.05,30.03,30.05,38
20180701|2018-06-13 00:00,13,30.04,30.06,30.03,30.05,63
20180701|2018-06-13 00:30,13,30.05,30.07,30.04,30.05,184
20180701|2018-06-13 01:00,13,30.06,30.06,30.03,30.03,135
20180701|2018-06-13 01:30,13,30.03,30.03,30.01,30.03,193
20180701|2018-06-13 02:00,13,30.04,30.08,30.04,30.07,230
20180701|2018-06-13 02:30,13,30.08,30.12,30.07,30.08,351
20180701|2018-06-13 03:00,13,30.09,30.13,30.08,30.11,249
20180701|2018-06-13 03:30,13,30.1,30.14,30.08,30.12,383
20180701|2018-06-13 04:00,13,30.12,30.17,30.12,30.15,499
20180701|2018-06-13 04:30,13,30.15,30.18,30.15,30.17,310
20180701|2018-06-13 05:00,13,30.17,30.18,30.16,30.16,216
20180701|2018-06-13 05:30,13,30.16,30.19,30.16,30.18,212
20180701|2018-06-13 06:00,13,30.18,30.19,30.16,30.18,224
20180701|2018-06-13 06:30,13,30.19,30.22,30.18,30.19,459
20180701|2018-06-13 07:00,13,30.2,30.23,30.17,30.18,1150
20180701|2018-06-13 07:30,13,30.18,30.19,30.15,30.15,475
20180701|2018-06-13 08:30,13,30.17,30.17,30.04,30.11,5688
20180701|2018-06-13 09:00,13,30.11,30.15,30.1,30.14,3933
20180701|2018-06-13 09:30,13,30.15,30.19,30.08,30.1,5538
20180701|2018-06-13 10:00,13,30.09,30.17,30.06,30.17,3050
20180701|2018-06-13 10:30,13,30.17,30.17,30.1,30.12,2092
20180701|2018-06-13 11:00,13,30.12,30.16,30.11,30.14,1058
20180701|2018-06-13 11:30,13,30.14,30.15,30.09,30.1,1577
20180701|2018-06-13 12:00,13,30.1,30.13,30.09,30.1,1085
20180701|2018-06-13 12:30,13,30.1,30.12,30.08,30.1,2152
20180701|2018-06-13 13:00,13,30.09,30.11,30.05,30.05,2992
20180701|2018-06-13 19:00,14,30.08,30.09,30.03,30.07,926
20180701|2018-06-13 19:30,14,30.07,30.08,30.06,30.06,157
20180701|2018-06-13 20:00,14,30.07,30.09,30.05,30.07,102
20180701|2018-06-13 20:30,14,30.08,30.13,30.07,30.07,476
20180701|2018-06-13 21:00,14,30.06,30.07,30.05,30.07,38
20180701|2018-06-13 21:30,14,30.08,30.12,30.07,30.1,191
20180701|2018-06-13 22:00,14,30.1,30.11,30.08,30.1,61
20180701|2018-06-13 22:30,14,30.11,30.14,30.11,30.13,95
20180701|2018-06-13 23:00,14,30.12,30.15,30.12,30.14,80
20180701|2018-06-13 23:30,14,30.13,30.13,30.12,30.12,9
20180701|2018-06-14 00:00,14,30.11,30.12,30.11,30.12,79
20180701|2018-06-14 00:30,14,30.13,30.13,30.09,30.11,212
20180701|2018-06-14 01:00,14,30.11,30.14,30.11,30.11,115
20180701|2018-06-14 01:30,14,30.12,30.13,30.09,30.11,225
20180701|2018-06-14 02:00,14,30.11,30.12,30.1,30.11,230
20180701|2018-06-14 02:30,14,30.12,30.14,30.12,30.13,148
20180701|2018-06-14 03:00,14,30.13,30.2,30.12,30.18,397
20180701|2018-06-14 03:30,14,30.19,30.2,30.16,30.16,258
20180701|2018-06-14 04:00,14,30.16,30.18,30.16,30.17,154
20180701|2018-06-14 04:30,14,30.17,30.17,30.14,30.15,331
20180701|2018-06-14 05:00,14,30.15,30.19,30.14,30.17,207
20180701|2018-06-14 05:30,14,30.17,30.17,30.15,30.15,212
20180701|2018-06-14 06:00,14,30.15,30.19,30.15,30.17,154
20180701|2018-06-14 06:30,14,30.17,30.19,30.14,30.15,329
20180701|2018-06-14 07:00,14,30.16,30.17,30.01,30.04,2697
20180701|2018-06-14 07:30,14,30.04,30.05,30.03,30.03,385
20180701|2018-06-14 08:30,14,30.1,30.14,29.85,29.85,6680
20180701|2018-06-14 09:00,14,29.86,29.88,29.83,29.87,3590
20180701|2018-06-14 09:30,14,29.86,29.88,29.78,29.85,4335
20180701|2018-06-14 10:00,14,29.86,30.08,29.84,30.06,4648
20180701|2018-06-14 10:30,14,30.06,30.15,29.99,30.14,3855
20180701|2018-06-14 11:00,14,30.15,30.15,30.03,30.09,1733
20180701|2018-06-14 11:30,14,30.1,30.1,30.01,30.05,983
20180701|2018-06-14 12:00,14,30.06,30.11,30.03,30.1,769
20180701|2018-06-14 12:30,14,30.1,30.12,30.04,30.1,1574
20180701|2018-06-14 13:00,14,30.1,30.17,30.07,30.07,2828
20180701|2018-06-14 19:00,15,30.04,30.05,29.91,29.94,852
20180701|2018-06-14 19:30,15,29.95,30,29.93,29.98,230
20180701|2018-06-14 20:00,15,29.99,30.01,29.97,29.97,388
20180701|2018-06-14 20:30,15,29.98,29.99,29.95,29.96,229
20180701|2018-06-14 21:00,15,29.96,29.98,29.95,29.96,132
20180701|2018-06-14 21:30,15,29.96,30,29.95,29.96,298
20180701|2018-06-14 22:00,15,29.96,29.98,29.95,29.97,51
20180701|2018-06-14 22:30,15,29.97,30.03,29.96,30.03,328
20180701|2018-06-14 23:00,15,30.02,30.05,30,30,197
20180701|2018-06-14 23:30,15,30.01,30.04,29.98,29.98,65
20180701|2018-06-15 00:00,15,29.98,29.99,29.98,29.99,74
20180701|2018-06-15 00:30,15,29.99,29.99,29.91,29.93,442
20180701|2018-06-15 01:00,15,29.94,29.94,29.87,29.87,602
20180701|2018-06-15 01:30,15,29.87,29.89,29.82,29.83,750
20180701|2018-06-15 02:00,15,29.84,29.88,29.83,29.87,158
20180701|2018-06-15 02:30,15,29.88,29.97,29.87,29.96,413
20180701|2018-06-15 03:00,15,29.96,29.97,29.85,29.88,826
20180701|2018-06-15 03:30,15,29.9,29.92,29.88,29.88,188
20180701|2018-06-15 04:00,15,29.89,29.91,29.85,29.91,566
20180701|2018-06-15 04:30,15,29.91,29.92,29.81,29.82,645
20180701|2018-06-15 05:00,15,29.82,29.89,29.82,29.85,574
20180701|2018-06-15 05:30,15,29.85,29.88,29.82,29.83,323
20180701|2018-06-15 06:00,15,29.83,29.87,29.83,29.84,392
20180701|2018-06-15 06:30,15,29.84,29.88,29.81,29.88,656
20180701|2018-06-15 07:00,15,29.87,29.87,29.76,29.78,1215
20180701|2018-06-15 07:30,15,29.78,29.79,29.7,29.73,1215
20180701|2018-06-15 08:30,15,29.76,29.96,29.65,29.91,7663
20180701|2018-06-15 09:00,15,29.91,29.94,29.72,29.79,4433
20180701|2018-06-15 09:30,15,29.78,29.8,29.59,29.63,5744
20180701|2018-06-15 10:00,15,29.63,29.68,29.61,29.68,2449
20180701|2018-06-15 10:30,15,29.67,29.67,29.59,29.61,2272
20180701|2018-06-15 11:00,15,29.61,29.79,29.61,29.71,4681
20180701|2018-06-15 11:30,15,29.72,29.78,29.72,29.76,1299
20180701|2018-06-15 12:00,15,29.75,29.79,29.69,29.69,1326
20180701|2018-06-15 12:30,15,29.69,29.73,29.59,29.6,1606
20180701|2018-06-15 13:00,15,29.59,29.61,29.45,29.48,5919
20180701|2018-06-17 19:00,18,29.53,29.6,29.52,29.55,1166
20180701|2018-06-17 19:30,18,29.55,29.58,29.53,29.54,226
20180701|2018-06-17 20:00,18,29.54,29.56,29.53,29.56,138
20180701|2018-06-17 20:30,18,29.55,29.55,29.52,29.52,64
20180701|2018-06-17 21:00,18,29.52,29.54,29.52,29.52,75
20180701|2018-06-17 21:30,18,29.53,29.54,29.52,29.52,103
20180701|2018-06-17 22:00,18,29.52,29.53,29.52,29.53,32
20180701|2018-06-17 22:30,18,29.54,29.55,29.52,29.52,58
20180701|2018-06-17 23:00,18,29.53,29.53,29.53,29.53,23
20180701|2018-06-17 23:30,18,29.54,29.56,29.54,29.55,41
20180701|2018-06-18 00:00,18,29.55,29.57,29.54,29.57,30
20180701|2018-06-18 00:30,18,29.57,29.57,29.56,29.56,8
20180701|2018-06-18 01:00,18,29.57,29.58,29.56,29.56,31
20180701|2018-06-18 01:30,18,29.57,29.6,29.56,29.58,95
20180701|2018-06-18 02:00,18,29.57,29.58,29.45,29.46,452
20180701|2018-06-18 02:30,18,29.46,29.51,29.45,29.5,403
20180701|2018-06-18 03:00,18,29.49,29.52,29.49,29.51,160
20180701|2018-06-18 03:30,18,29.52,29.58,29.49,29.51,359
20180701|2018-06-18 04:00,18,29.51,29.54,29.5,29.51,254
20180701|2018-06-18 04:30,18,29.5,29.5,29.46,29.47,262
20180701|2018-06-18 05:00,18,29.47,29.47,29.45,29.46,148
20180701|2018-06-18 05:30,18,29.46,29.48,29.42,29.48,252
20180701|2018-06-18 06:00,18,29.47,29.47,29.43,29.44,38
20180701|2018-06-18 06:30,18,29.45,29.48,29.43,29.44,179
20180701|2018-06-18 07:00,18,29.44,29.46,29.42,29.44,279
20180701|2018-06-18 07:30,18,29.44,29.48,29.43,29.44,343
20180701|2018-06-18 08:30,18,29.52,29.65,29.45,29.54,5612
20180701|2018-06-18 09:00,18,29.54,29.55,29.39,29.42,2638
20180701|2018-06-18 09:30,18,29.42,29.58,29.41,29.53,2732
20180701|2018-06-18 10:00,18,29.54,29.56,29.5,29.54,1661
20180701|2018-06-18 10:30,18,29.54,29.64,29.52,29.63,1728
20180701|2018-06-18 11:00,18,29.62,29.62,29.52,29.55,1780
20180701|2018-06-18 11:30,18,29.55,29.59,29.51,29.59,1000
20180701|2018-06-18 12:00,18,29.59,29.63,29.54,29.61,782
20180701|2018-06-18 12:30,18,29.62,29.63,29.55,29.6,1287
20180701|2018-06-18 13:00,18,29.6,29.6,29.53,29.53,1873
20180701|2018-06-18 19:00,19,29.48,29.55,29.43,29.46,922
20180701|2018-06-18 19:30,19,29.47,29.49,29.37,29.46,1031
20180701|2018-06-18 20:00,19,29.47,29.59,29.39,29.52,1679
20180701|2018-06-18 20:30,19,29.51,29.55,29.46,29.48,212
20180701|2018-06-18 21:00,19,29.48,29.49,29.38,29.38,323
20180701|2018-06-18 21:30,19,29.38,29.44,29.37,29.43,333
20180701|2018-06-18 22:00,19,29.43,29.44,29.21,29.23,1979
20180701|2018-06-18 22:30,19,29.22,29.25,29.18,29.25,611
20180701|2018-06-18 23:00,19,29.25,29.25,29.2,29.21,146
20180701|2018-06-18 23:30,19,29.21,29.27,29.21,29.25,232
20180701|2018-06-19 00:00,19,29.25,29.25,29.23,29.23,55
20180701|2018-06-19 00:30,19,29.23,29.25,28.98,29,988
20180701|2018-06-19 01:00,19,29,29.02,28.94,29,925
20180701|2018-06-19 01:30,19,28.99,29,28.8,28.81,1497
20180701|2018-06-19 02:00,19,28.81,28.82,28.74,28.82,857
20180701|2018-06-19 02:30,19,28.82,28.84,28.8,28.81,606
20180701|2018-06-19 03:00,19,28.81,28.84,28.81,28.83,242
20180701|2018-06-19 03:30,19,28.83,28.84,28.8,28.83,288
20180701|2018-06-19 04:00,19,28.84,28.86,28.84,28.84,377
20180701|2018-06-19 04:30,19,28.84,28.9,28.84,28.85,882
20180701|2018-06-19 05:00,19,28.85,28.88,28.84,28.88,113
20180701|2018-06-19 05:30,19,28.88,28.92,28.87,28.9,421
20180701|2018-06-19 06:00,19,28.91,28.93,28.89,28.93,283
20180701|2018-06-19 06:30,19,28.93,28.94,28.86,28.86,685
20180701|2018-06-19 07:00,19,28.85,28.88,28.84,28.87,450
20180701|2018-06-19 07:30,19,28.87,28.87,28.82,28.86,260
20180701|2018-06-19 08:30,19,28.87,28.93,28.24,28.24,8305
20180701|2018-06-19 09:00,19,28.25,28.33,27.79,28.26,16498
20180701|2018-06-19 09:30,19,28.26,28.63,28.23,28.52,8159
20180701|2018-06-19 10:00,19,28.52,28.73,28.46,28.67,3594
20180701|2018-06-19 10:30,19,28.68,29.07,28.68,28.89,5916
20180701|2018-06-19 11:00,19,28.89,29.04,28.84,28.92,2924
20180701|2018-06-19 11:30,19,28.91,28.91,28.82,28.89,1898
20180701|2018-06-19 12:00,19,28.88,29.06,28.86,29.03,2333
20180701|2018-06-19 12:30,19,29.03,29.05,28.91,28.97,1958
20180701|2018-06-19 13:00,19,28.97,28.97,28.83,28.89,3282
20180701|2018-06-19 19:00,20,29,29.08,28.99,29,1254
20180701|2018-06-19 19:30,20,29,29.02,28.96,28.98,354
20180701|2018-06-19 20:00,20,28.97,29.03,28.95,29.02,479
20180701|2018-06-19 20:30,20,29.03,29.03,28.98,29.02,249
20180701|2018-06-19 21:00,20,29.02,29.03,29,29.03,41
20180701|2018-06-19 21:30,20,29.04,29.09,29.01,29.02,325
20180701|2018-06-19 22:00,20,29.01,29.05,28.99,28.99,122
20180701|2018-06-19 22:30,20,28.99,29,28.97,29,158
20180701|2018-06-19 23:00,20,29,29.01,29,29,37
20180701|2018-06-19 23:30,20,28.99,29.02,28.99,29.01,41
20180701|2018-06-20 00:00,20,29.02,29.05,28.99,29.04,233
20180701|2018-06-20 00:30,20,29.05,29.09,29.03,29.07,241
20180701|2018-06-20 01:00,20,29.08,29.09,29.06,29.08,251
20180701|2018-06-20 01:30,20,29.08,29.09,29.05,29.08,471
20180701|2018-06-20 02:00,20,29.08,29.09,29.02,29.09,510
20180701|2018-06-20 02:30,20,29.09,29.12,29.08,29.11,279
20180701|2018-06-20 03:00,20,29.11,29.11,29.08,29.09,168
20180701|2018-06-20 03:30,20,29.08,29.08,29.06,29.06,116
20180701|2018-06-20 04:00,20,29.07,29.09,29.07,29.07,48
20180701|2018-06-20 04:30,20,29.08,29.1,29.07,29.07,200
20180701|2018-06-20 05:00,20,29.07,29.12,29.07,29.12,250
20180701|2018-06-20 05:30,20,29.11,29.12,29.08,29.09,262
20180701|2018-06-20 06:00,20,29.09,29.11,29.08,29.11,155
20180701|2018-06-20 06:30,20,29.11,29.12,29.07,29.08,191
20180701|2018-06-20 07:00,20,29.09,29.1,29.05,29.08,245
20180701|2018-06-20 07:30,20,29.08,29.09,29.06,29.08,152
20180701|2018-06-20 08:30,20,29.1,29.24,29.06,29.14,4661
20180701|2018-06-20 09:00,20,29.14,29.2,29.04,29.09,3071
20180701|2018-06-20 09:30,20,29.09,29.33,29.08,29.32,5496
20180701|2018-06-20 10:00,20,29.32,29.35,29.22,29.26,2781
20180701|2018-06-20 10:30,20,29.26,29.42,29.25,29.34,2741
20180701|2018-06-20 11:00,20,29.34,29.34,29.18,29.2,3792
20180701|2018-06-20 11:30,20,29.2,29.23,29.12,29.15,2048
20180701|2018-06-20 12:00,20,29.15,29.29,29.15,29.2,3477
20180701|2018-06-20 12:30,20,29.2,29.38,29.19,29.37,3202
20180701|2018-06-20 13:00,20,29.37,29.4,29.26,29.32,3631
20180701|2018-06-20 19:00,21,29.37,29.45,29.33,29.42,386
20180701|2018-06-20 19:30,21,29.42,29.44,29.39,29.39,103
20180701|2018-06-20 20:00,21,29.38,29.39,29.33,29.37,170
20180701|2018-06-20 20:30,21,29.36,29.39,29.36,29.37,54
20180701|2018-06-20 21:00,21,29.38,29.38,29.37,29.37,31
20180701|2018-06-20 21:30,21,29.37,29.37,29.27,29.31,116
20180701|2018-06-20 22:00,21,29.3,29.3,29.22,29.22,203
20180701|2018-06-20 22:30,21,29.22,29.22,29.16,29.17,126
20180701|2018-06-20 23:00,21,29.18,29.19,29.17,29.17,30
20180701|2018-06-20 23:30,21,29.17,29.18,29.16,29.18,35
20180701|2018-06-21 00:00,21,29.18,29.2,29.15,29.18,89
20180701|2018-06-21 00:30,21,29.18,29.18,29.11,29.15,134
20180701|2018-06-21 01:00,21,29.14,29.17,29.12,29.12,143
20180701|2018-06-21 01:30,21,29.13,29.18,29.13,29.17,115
20180701|2018-06-21 02:00,21,29.17,29.17,29.13,29.13,135
20180701|2018-06-21 02:30,21,29.13,29.13,29.1,29.13,202
20180701|2018-06-21 03:00,21,29.13,29.13,29.08,29.11,364
20180701|2018-06-21 03:30,21,29.11,29.12,29.06,29.07,366
20180701|2018-06-21 04:00,21,29.07,29.08,29.01,29.08,738
20180701|2018-06-21 04:30,21,29.08,29.15,29.08,29.12,174
20180701|2018-06-21 05:00,21,29.13,29.14,29.11,29.12,80
20180701|2018-06-21 05:30,21,29.12,29.15,29.11,29.12,118
20180701|2018-06-21 06:00,21,29.13,29.2,29.12,29.16,241
20180701|2018-06-21 06:30,21,29.16,29.18,29.15,29.15,107
20180701|2018-06-21 07:00,21,29.16,29.21,29.16,29.19,283
20180701|2018-06-21 07:30,21,29.19,29.21,29.18,29.19,224
20180701|2018-06-21 08:30,21,29.18,29.28,29.12,29.2,3556
20180701|2018-06-21 09:00,21,29.2,29.23,29.12,29.13,2684
20180701|2018-06-21 09:30,21,29.13,29.26,29.09,29.21,3269
20180701|2018-06-21 10:00,21,29.2,29.24,29.15,29.17,1399
20180701|2018-06-21 10:30,21,29.16,29.2,29.13,29.17,2416
20180701|2018-06-21 11:00,21,29.17,29.18,29.15,29.17,1265
20180701|2018-06-21 11:30,21,29.16,29.24,29.15,29.22,1176
20180701|2018-06-21 12:00,21,29.23,29.26,29.21,29.26,923
20180701|2018-06-21 12:30,21,29.27,29.27,29.18,29.23,1401
20180701|2018-06-21 13:00,21,29.23,29.25,29.16,29.23,2352
20180701|2018-06-21 19:00,22,29.2,29.32,29.2,29.28,249
20180701|2018-06-21 19:30,22,29.27,29.33,29.27,29.3,55
20180701|2018-06-21 20:00,22,29.3,29.31,29.2,29.2,236
20180701|2018-06-21 20:30,22,29.2,29.23,29.18,29.22,64
20180701|2018-06-21 21:00,22,29.2,29.26,29.2,29.26,19
20180701|2018-06-21 21:30,22,29.25,29.26,29.22,29.25,20
20180701|2018-06-21 22:00,22,29.23,29.27,29.23,29.27,7
20180701|2018-06-21 22:30,22,29.26,29.3,29.26,29.3,16
20180701|2018-06-21 23:00,22,29.31,29.32,29.3,29.3,26
20180701|2018-06-21 23:30,22,29.3,29.33,29.29,29.32,32
20180701|2018-06-22 00:00,22,29.3,29.31,29.29,29.29,10
20180701|2018-06-22 00:30,22,29.3,29.31,29.26,29.28,25
20180701|2018-06-22 01:00,22,29.28,29.32,29.27,29.29,94
20180701|2018-06-22 01:30,22,29.29,29.32,29.28,29.3,28
20180701|2018-06-22 02:00,22,29.31,29.36,29.31,29.34,488
20180701|2018-06-22 02:30,22,29.34,29.34,29.3,29.3,162
20180701|2018-06-22 03:00,22,29.3,29.3,29.28,29.29,56
20180701|2018-06-22 03:30,22,29.27,29.29,29.25,29.28,55
20180701|2018-06-22 04:00,22,29.28,29.31,29.28,29.3,52
20180701|2018-06-22 04:30,22,29.32,29.35,29.31,29.33,176
20180701|2018-06-22 05:00,22,29.31,29.31,29.27,29.3,136
20180701|2018-06-22 05:30,22,29.31,29.31,29.26,29.29,42
20180701|2018-06-22 06:00,22,29.28,29.28,29.26,29.27,27
20180701|2018-06-22 06:30,22,29.27,29.32,29.27,29.3,69
20180701|2018-06-22 07:00,22,29.3,29.31,29.26,29.3,128
20180701|2018-06-22 07:30,22,29.3,29.32,29.29,29.31,72
20180701|2018-06-22 08:30,22,29.3,29.41,29.21,29.25,2763
20180701|2018-06-22 09:00,22,29.25,29.37,29.21,29.34,1914
20180701|2018-06-22 09:30,22,29.34,29.46,29.31,29.44,1695
20180701|2018-06-22 10:00,22,29.44,29.46,29.36,29.41,1042
20180701|2018-06-22 10:30,22,29.41,29.41,29.3,29.38,1340
20180701|2018-06-22 11:00,22,29.38,29.38,29.32,29.36,1536
20180701|2018-06-22 11:30,22,29.36,29.38,29.3,29.31,584
20180701|2018-06-22 12:00,22,29.3,29.32,29.29,29.3,489
20180701|2018-06-22 12:30,22,29.29,29.34,29.25,29.26,1720
20180701|2018-06-22 13:00,22,29.26,29.28,29.2,29.23,2663
20180701|2018-06-24 19:00,25,29.22,29.27,29.1,29.17,452
20180701|2018-06-24 19:30,25,29.2,29.21,29.17,29.21,101
20180701|2018-06-24 20:00,25,29.2,29.23,29.17,29.18,261
20180701|2018-06-24 20:30,25,29.19,29.21,29.17,29.17,64
20180701|2018-06-24 21:00,25,29.18,29.18,29.11,29.13,57
20180701|2018-06-24 21:30,25,29.14,29.2,29.14,29.16,78
20180701|2018-06-24 22:00,25,29.17,29.17,29.13,29.13,20
20180701|2018-06-24 22:30,25,29.14,29.14,29.13,29.14,4
20180701|2018-06-24 23:00,25,29.14,29.15,29.14,29.15,15
20180701|2018-06-24 23:30,25,29.14,29.14,29.14,29.14,4
20180701|2018-06-25 00:00,25,29.14,29.14,29.13,29.13,25
20180701|2018-06-25 00:30,25,29.13,29.13,29.12,29.12,11
20180701|2018-06-25 01:00,25,29.12,29.14,29.12,29.13,13
20180701|2018-06-25 01:30,25,29.13,29.13,29.12,29.13,19
20180701|2018-06-25 02:00,25,29.12,29.14,29.1,29.1,107
20180701|2018-06-25 02:30,25,29.11,29.16,29.11,29.16,32
20180701|2018-06-25 03:00,25,29.16,29.19,29.16,29.16,80
20180701|2018-06-25 03:30,25,29.17,29.23,29.16,29.21,70
20180701|2018-06-25 04:00,25,29.21,29.21,29.19,29.21,12
20180701|2018-06-25 04:30,25,29.23,29.24,29.23,29.23,21
20180701|2018-06-25 05:00,25,29.22,29.22,29.21,29.21,7
20180701|2018-06-25 05:30,25,29.2,29.2,29.16,29.16,13
20180701|2018-06-25 06:00,25,29.17,29.2,29.17,29.2,6
20180701|2018-06-25 06:30,25,29.2,29.2,29.18,29.19,27
20180701|2018-06-25 07:00,25,29.19,29.22,29.19,29.21,70
20180701|2018-06-25 07:30,25,29.2,29.24,29.17,29.2,203
20180701|2018-06-25 08:30,25,29.2,29.2,28.97,28.99,2199
20180701|2018-06-25 09:00,25,28.99,29.05,28.91,29.04,1749
20180701|2018-06-25 09:30,25,29.03,29.11,28.97,29.08,441
20180701|2018-06-25 10:00,25,29.08,29.14,29.05,29.11,268
20180701|2018-06-25 10:30,25,29.12,29.12,29.08,29.11,1384
20180701|2018-06-25 11:00,25,29.1,29.12,29.05,29.06,687
20180701|2018-06-25 11:30,25,29.08,29.08,29.01,29.02,291
20180701|2018-06-25 12:00,25,29.03,29.09,29.01,29.04,227
20180701|2018-06-25 12:30,25,29.04,29.12,29.04,29.07,619
20180701|2018-06-25 13:00,25,29.05,29.05,28.93,29,1140
20180701|2018-06-25 19:00,26,28.9,28.97,28.9,28.96,528
20180701|2018-06-25 19:30,26,28.96,29,28.96,28.98,40
20180701|2018-06-25 20:00,26,28.98,29,28.89,28.96,69
20180701|2018-06-25 20:30,26,28.94,28.99,28.94,28.98,19
20180701|2018-06-25 21:00,26,28.97,28.98,28.9,28.91,46
20180701|2018-06-25 21:30,26,28.92,28.94,28.9,28.94,77
20180701|2018-06-25 22:00,26,28.96,28.96,28.93,28.94,30
20180701|2018-06-25 22:30,26,28.94,28.94,28.91,28.92,42
20180701|2018-06-25 23:00,26,28.91,28.91,28.91,28.91,3
20180701|2018-06-25 23:30,26,28.9,28.92,28.9,28.91,22
20180701|2018-06-26 00:00,26,28.9,28.91,28.89,28.9,38
20180701|2018-06-26 00:30,26,28.9,28.99,28.9,28.97,47
20180701|2018-06-26 01:00,26,28.97,28.97,28.96,28.96,4
20180701|2018-06-26 01:30,26,28.98,29.04,28.98,29.03,112
20180701|2018-06-26 02:00,26,29.04,29.09,29.04,29.07,46
20180701|2018-06-26 02:30,26,29.06,29.06,29.03,29.05,24
20180701|2018-06-26 03:00,26,29.05,29.08,29.02,29.05,143
20180701|2018-06-26 03:30,26,29.05,29.07,29.03,29.06,100
20180701|2018-06-26 04:00,26,29.05,29.07,29.01,29.01,40
20180701|2018-06-26 04:30,26,29.01,29.05,28.99,29.02,90
20180701|2018-06-26 05:00,26,29.03,29.04,28.99,29,86
20180701|2018-06-26 05:30,26,29.01,29.02,29,29.01,95
20180701|2018-06-26 06:00,26,29.01,29.01,28.99,29.01,128
20180701|2018-06-26 06:30,26,29.01,29.03,28.92,29.03,139
20180701|2018-06-26 07:00,26,29.03,29.04,29.01,29.01,392
20180701|2018-06-26 07:30,26,29.02,29.04,29.01,29.03,46
20180701|2018-06-26 08:30,26,29.03,29.07,28.92,28.96,1748
20180701|2018-06-26 09:00,26,28.99,28.99,28.89,28.95,647
20180701|2018-06-26 09:30,26,28.96,29.07,28.92,29.03,574
20180701|2018-06-26 10:00,26,29,29.07,28.99,29.06,969
20180701|2018-06-26 10:30,26,29.07,29.19,29.07,29.14,860
20180701|2018-06-26 11:00,26,29.14,29.15,29.06,29.07,546
20180701|2018-06-26 11:30,26,29.05,29.05,28.94,28.97,692
20180701|2018-06-26 12:00,26,28.97,28.98,28.9,28.91,467
20180701|2018-06-26 12:30,26,28.92,29.01,28.92,28.98,433
20180701|2018-06-26 13:00,26,28.97,29.04,28.91,28.91,1353
20180701|2018-06-26 19:00,27,28.91,28.99,28.89,28.97,358
20180701|2018-06-26 19:30,27,28.99,29,28.97,28.97,55
20180701|2018-06-26 20:00,27,28.99,29.01,28.97,28.97,80
20180701|2018-06-26 20:30,27,28.94,28.94,28.89,28.89,24
20180701|2018-06-26 21:00,27,28.91,28.91,28.91,28.91,2
20180701|2018-06-26 21:30,27,28.92,28.92,28.92,28.92,6
20180701|2018-06-26 22:00,27,28.92,28.94,28.91,28.92,13
20180701|2018-06-26 22:30,27,28.92,28.92,28.9,28.9,21
20180701|2018-06-26 23:00,27,28.94,28.94,28.94,28.94,1
20180701|2018-06-27 00:00,27,28.92,28.92,28.92,28.92,1
20180701|2018-06-27 00:30,27,28.93,28.97,28.93,28.97,55
20180701|2018-06-27 01:00,27,28.98,28.98,28.96,28.98,8
20180701|2018-06-27 01:30,27,28.98,28.98,28.95,28.95,80
20180701|2018-06-27 02:00,27,28.95,28.95,28.9,28.95,115
20180701|2018-06-27 02:30,27,28.95,28.97,28.95,28.96,36
20180701|2018-06-27 03:00,27,28.95,29.01,28.95,29.01,70
20180701|2018-06-27 03:30,27,29.02,29.02,28.98,28.98,18
20180701|2018-06-27 04:00,27,29.01,29.01,29,29,10
20180701|2018-06-27 04:30,27,29.02,29.08,29.02,29.08,88
20180701|2018-06-27 05:00,27,29.06,29.07,29.05,29.06,21
20180701|2018-06-27 05:30,27,29.06,29.07,29.05,29.05,43
20180701|2018-06-27 06:00,27,29.05,29.06,29.05,29.06,24
20180701|2018-06-27 06:30,27,29.05,29.15,29.05,29.15,82
20180701|2018-06-27 07:00,27,29.13,29.13,29.06,29.11,213
20180701|2018-06-27 07:30,27,29.09,29.14,29.09,29.13,34
20180701|2018-06-27 08:30,27,29.12,29.16,28.99,29.08,446
20180701|2018-06-27 09:00,27,29.04,29.17,29.02,29.12,664
20180701|2018-06-27 09:30,27,29.14,29.18,29.11,29.15,609
20180701|2018-06-27 10:00,27,29.14,29.16,29.03,29.08,329
20180701|2018-06-27 10:30,27,29.07,29.1,29.04,29.09,298
20180701|2018-06-27 11:00,27,29.1,29.1,29.05,29.1,619
20180701|2018-06-27 11:30,27,29.1,29.16,29.09,29.11,240
20180701|2018-06-27 12:00,27,29.12,29.12,28.99,29.03,309
20180701|2018-06-27 12:30,27,29.03,29.13,29.02,29.13,1130
20180701|2018-06-27 13:00,27,29.13,29.16,28.95,28.97,2132
20180701|2018-06-27 19:00,28,28.9,28.97,28.86,28.96,82
20180701|2018-06-27 19:30,28,28.97,28.99,28.95,28.96,10
20180701|2018-06-27 20:00,28,28.95,28.95,28.92,28.93,3
20180701|2018-06-27 20:30,28,28.97,28.97,28.97,28.97,4
20180701|2018-06-27 21:00,28,28.94,28.94,28.92,28.93,11
20180701|2018-06-27 21:30,28,28.91,28.93,28.91,28.93,7
20180701|2018-06-27 22:00,28,28.9,28.92,28.9,28.92,5
20180701|2018-06-27 22:30,28,28.93,28.93,28.92,28.92,8
20180701|2018-06-27 23:30,28,28.94,28.95,28.94,28.95,13
20180701|2018-06-28 00:00,28,28.94,28.94,28.94,28.94,2
20180701|2018-06-28 00:30,28,28.94,28.94,28.94,28.94,1
20180701|2018-06-28 01:00,28,28.93,28.93,28.91,28.91,6
20180701|2018-06-28 01:30,28,28.9,28.91,28.88,28.88,34
20180701|2018-06-28 02:00,28,28.88,28.92,28.88,28.91,20
20180701|2018-06-28 02:30,28,28.89,28.9,28.89,28.9,13
20180701|2018-06-28 03:00,28,28.89,28.93,28.87,28.93,7
20180701|2018-06-28 03:30,28,28.91,28.94,28.9,28.94,12
20180701|2018-06-28 04:00,28,28.95,28.97,28.95,28.97,11
20180701|2018-06-28 04:30,28,28.98,29,28.98,28.99,14
20180701|2018-06-28 05:00,28,29,29,28.98,28.99,17
20180701|2018-06-28 05:30,28,28.99,29.01,28.98,29.01,19
20180701|2018-06-28 06:00,28,28.97,28.98,28.97,28.98,11
20180701|2018-06-28 06:30,28,28.98,28.98,28.96,28.96,4
20180701|2018-06-28 07:00,28,28.96,28.98,28.93,28.98,64
20180701|2018-06-28 07:30,28,28.95,28.98,28.94,28.97,20
20180701|2018-06-28 08:30,28,28.99,29.05,28.93,29.01,551
20180701|2018-06-28 09:00,28,29.03,29.07,28.96,29.06,220
20180701|2018-06-28 09:30,28,29.07,29.07,29.02,29.02,307
20180701|2018-06-28 10:00,28,29.01,29.1,29,29.07,434
20180701|2018-06-28 10:30,28,29.07,29.25,29.07,29.22,427
20180701|2018-06-28 11:00,28,29.22,29.25,29.16,29.21,353
20180701|2018-06-28 11:30,28,29.21,29.27,29.21,29.26,178
20180701|2018-06-28 12:00,28,29.26,29.26,29.2,29.22,230
20180701|2018-06-28 12:30,28,29.21,29.22,29.17,29.2,443
20180701|2018-06-28 13:00,28,29.18,29.19,28.93,28.95,1366
20180701|2018-06-28 19:00,29,28.95,28.99,28.89,28.99,106
20180701|2018-06-28 20:30,29,28.98,28.98,28.98,28.98,5
20180701|2018-06-28 22:30,29,28.98,28.98,28.98,28.98,1
20180701|2018-06-29 00:30,29,29.02,29.02,29,29,4
20180701|2018-06-29 01:00,29,29.01,29.01,29.01,29.01,1
20180701|2018-06-29 01:30,29,29.02,29.02,29.02,29.02,2
20180701|2018-06-29 02:00,29,29.02,29.07,29.02,29.07,9
20180701|2018-06-29 02:30,29,29.06,29.08,29.05,29.05,5
20180701|2018-06-29 03:00,29,29.06,29.06,29.06,29.06,1
20180701|2018-06-29 03:30,29,29.06,29.06,29.06,29.06,1
20180701|2018-06-29 04:30,29,29.05,29.06,29.05,29.06,17
20180701|2018-06-29 05:30,29,29.05,29.05,29.05,29.05,4
20180701|2018-06-29 06:30,29,29.04,29.04,29.04,29.04,3
20180701|2018-06-29 07:00,29,29.02,29.03,29.02,29.03,7
20180701|2018-06-29 07:30,29,29,29.05,28.99,29.05,7
20180701|2018-06-29 08:30,29,29.03,29.18,29,29.17,50
20180701|2018-06-29 09:00,29,29.15,29.22,29.12,29.17,228
20180701|2018-06-29 09:30,29,29.13,29.14,29.1,29.14,10
20180701|2018-06-29 10:00,29,29.25,29.31,29.22,29.31,18
20180701|2018-06-29 10:30,29,29.3,29.38,29.29,29.29,15
20180701|2018-06-29 11:00,29,29.15,29.28,29.15,29.18,14
20180701|2018-06-29 11:30,29,29.13,29.14,29.13,29.14,15
20180701|2018-06-29 12:00,29,29.09,29.21,29.08,29.2,88
20180701|2018-06-29 12:30,29,29.18,29.2,29.15,29.18,151
20180701|2018-06-29 13:00,29,29.14,29.17,29.08,29.08,92
20180701|2018-07-01 19:00,2,29.1,29.1,29.03,29.03,6
20180701|2018-07-01 23:30,2,29.02,29.02,29.02,29.02,2
20180701|2018-07-02 00:30,2,28.99,28.99,28.99,28.99,3
20180701|2018-07-02 03:00,2,29.02,29.02,29.02,29.02,1
20180701|2018-07-02 07:00,2,29.12,29.12,29.12,29.12,2
20180701|2018-07-02 07:30,2,29.11,29.11,29.11,29.11,4
20180701|2018-07-02 08:30,2,29.01,29.01,28.88,28.99,60
20180701|2018-07-02 09:00,2,28.86,28.9,28.8,28.8,33
20180701|2018-07-02 09:30,2,28.74,28.79,28.74,28.79,28
20180701|2018-07-02 11:00,2,28.99,28.99,28.96,28.96,16
20180701|2018-07-02 12:00,2,28.95,28.95,28.94,28.95,7
20180701|2018-07-02 12:30,2,28.79,28.79,28.79,28.79,3
20180701|2018-07-02 13:00,2,28.72,28.81,28.72,28.81,16
20180701|2018-07-02 19:00,3,28.81,28.81,28.81,28.81,2
20180701|2018-07-03 08:30,3,28.77,28.85,28.77,28.85,8
20180701|2018-07-03 09:30,3,28.8,28.8,28.8,28.8,4
20180701|2018-07-03 10:00,3,28.75,28.75,28.75,28.75,1
20180701|2018-07-03 10:30,3,28.77,28.77,28.72,28.72,38
20180701|2018-07-03 11:00,3,28.71,28.72,28.69,28.69,53
20180701|2018-07-03 11:30,3,28.7,28.7,28.59,28.59,5
20180701|2018-07-03 12:00,3,28.58,28.7,28.58,28.7,105
20180701|2018-07-05 08:30,5,28.62,28.62,28.45,28.51,18
20180701|2018-07-05 09:00,5,28.5,28.57,28.5,28.57,89
20180701|2018-07-05 11:00,5,28.6,28.6,28.54,28.54,5
20180701|2018-07-05 11:30,5,28.54,28.55,28.54,28.54,13
20180701|2018-07-05 13:00,5,28.49,28.49,28.49,28.49,6
20180701|2018-07-06 08:30,6,28.4,28.4,28.39,28.39,6
20180701|2018-07-06 09:00,6,28.36,28.37,28.36,28.37,20
20180701|2018-07-06 10:00,6,28.56,28.56,28.52,28.55,29
20180701|2018-07-06 10:30,6,28.66,28.66,28.66,28.66,5
20180701|2018-07-06 11:30,6,28.88,28.88,28.88,28.88,1
20180701|2018-07-09 08:30,9,28.86,28.86,28.82,28.83,23
20180701|2018-07-09 09:30,9,28.83,28.84,28.83,28.83,14
20180701|2018-07-09 10:00,9,28.86,28.86,28.86,28.86,2
20180701|2018-07-09 10:30,9,28.81,28.82,28.77,28.77,10
20180701|2018-07-09 11:00,9,28.73,28.73,28.73,28.73,3
20180701|2018-07-09 11:30,9,28.75,28.75,28.75,28.75,2
20180701|2018-07-10 09:30,10,28.72,28.72,28.72,28.72,1
20180701|2018-07-10 10:30,10,28.78,28.78,28.78,28.78,4
20180701|2018-07-10 11:30,10,28.84,28.84,28.8,28.8,16
20180701|2018-07-10 12:00,10,28.81,28.81,28.81,28.81,27
20180701|2018-07-10 19:00,11,28.85,28.85,28.75,28.75,135
20180701|2018-07-11 06:00,11,28.43,28.44,28.43,28.44,4
20180701|2018-07-12 09:00,12,28.29,28.3,28.26,28.26,37
20180701|2018-07-12 09:30,12,28.3,28.3,28.3,28.3,3
20180801|2017-11-21 06:30,21,34.86,34.86,34.86,34.86,1
20180801|2017-11-21 10:00,21,34.83,34.83,34.83,34.83,6
20180801|2017-11-21 11:30,21,34.82,34.82,34.82,34.82,2
20180801|2017-11-21 12:00,21,34.89,34.89,34.89,34.89,1
20180801|2017-11-21 13:00,21,34.89,34.9,34.89,34.89,3
20180801|2017-11-21 23:30,22,35,35,35,35,1
20180801|2017-11-22 01:00,22,35,35.07,35,35.07,3
20180801|2017-11-22 02:00,22,35.05,35.05,35.05,35.05,1
20180801|2017-11-22 06:30,22,35.15,35.18,35.15,35.18,56
20180801|2017-11-22 07:00,22,35.15,35.15,35.15,35.15,2
20180801|2017-11-22 08:30,22,35.14,35.19,35,35.01,31
20180801|2017-11-22 09:00,22,34.91,34.95,34.91,34.95,3
20180801|2017-11-22 09:30,22,34.85,34.85,34.85,34.85,1
20180801|2017-11-22 10:00,22,34.8,34.82,34.8,34.81,8
20180801|2017-11-22 10:30,22,34.81,34.81,34.81,34.81,29
20180801|2017-11-22 11:00,22,34.83,34.83,34.83,34.83,3
20180801|2017-11-22 11:30,22,34.68,34.68,34.65,34.65,8
20180801|2017-11-22 12:00,22,34.69,34.69,34.67,34.67,7
20180801|2017-11-22 12:30,22,34.73,34.73,34.73,34.73,1
20180801|2017-11-22 13:00,22,34.73,34.73,34.73,34.73,2
20180801|2017-11-24 08:30,24,34.64,34.72,34.61,34.72,7
20180801|2017-11-24 09:00,24,34.71,34.71,34.65,34.67,20
20180801|2017-11-24 10:30,24,34.47,34.47,34.42,34.42,3
20180801|2017-11-24 11:00,24,34.42,34.54,34.42,34.53,273
20180801|2017-11-24 11:30,24,34.49,34.56,34.49,34.56,4
20180801|2017-11-26 19:00,27,34.81,34.81,34.81,34.81,257
20180801|2017-11-27 02:30,27,34.43,34.43,34.43,34.43,1
20180801|2017-11-27 03:00,27,34.56,34.56,34.56,34.56,2
20180801|2017-11-27 03:30,27,34.62,34.64,34.62,34.63,3
20180801|2017-11-27 04:00,27,34.59,34.59,34.59,34.59,2
20180801|2017-11-27 07:00,27,34.59,34.59,34.59,34.59,1
20180801|2017-11-27 08:30,27,34.53,34.55,34.44,34.44,10
20180801|2017-11-27 09:00,27,34.45,34.51,34.45,34.49,4
20180801|2017-11-27 09:30,27,34.4,34.4,34.29,34.3,34
20180801|2017-11-27 10:00,27,34.27,34.27,34.27,34.27,2
20180801|2017-11-27 11:00,27,34.29,34.3,34.29,34.3,3
20180801|2017-11-27 11:30,27,34.24,34.25,34.22,34.24,278
20180801|2017-11-27 12:00,27,34.22,34.24,34.2,34.24,37
20180801|2017-11-27 13:00,27,34.27,34.39,34.27,34.39,18
20180801|2017-11-28 01:30,28,34.54,34.54,34.53,34.54,38
20180801|2017-11-28 02:00,28,34.52,34.52,34.51,34.52,138
20180801|2017-11-28 02:30,28,34.52,34.56,34.51,34.53,86
20180801|2017-11-28 03:30,28,34.48,34.48,34.48,34.48,1
20180801|2017-11-28 07:00,28,34.45,34.45,34.45,34.45,1
20180801|2017-11-28 08:30,28,34.29,34.32,34.29,34.32,5
20180801|2017-11-28 09:00,28,34.33,34.33,34.33,34.33,2
20180801|2017-11-28 09:30,28,34.34,34.34,34.34,34.34,2
20180801|2017-11-28 10:30,28,34.45,34.51,34.45,34.51,11
20180801|2017-11-28 11:00,28,34.43,34.43,34.43,34.43,1
20180801|2017-11-28 12:00,28,34.56,34.56,34.56,34.56,1
20180801|2017-11-28 12:30,28,34.62,34.62,34.62,34.62,1
20180801|2017-11-28 13:00,28,34.65,34.71,34.65,34.71,15
20180801|2017-11-28 19:00,29,34.6,34.6,34.6,34.6,4
20180801|2017-11-29 05:30,29,34.37,34.37,34.37,34.37,1
20180801|2017-11-29 06:00,29,34.41,34.41,34.41,34.41,3
20180801|2017-11-29 07:00,29,34.52,34.52,34.52,34.52,1
20180801|2017-11-29 08:30,29,34.47,34.47,34.43,34.43,13
20180801|2017-11-29 09:00,29,34.6,34.6,34.59,34.59,4
20180801|2017-11-29 09:30,29,34.53,34.72,34.53,34.68,17
20180801|2017-11-29 10:00,29,34.61,34.63,34.59,34.63,6
20180801|2017-11-29 10:30,29,34.64,34.71,34.63,34.71,20
20180801|2017-11-29 11:00,29,34.6,34.6,34.6,34.6,2
20180801|2017-11-29 11:30,29,34.58,34.58,34.58,34.58,4
20180801|2017-11-29 12:00,29,34.62,34.71,34.62,34.71,13
20180801|2017-11-29 12:30,29,34.69,34.72,34.69,34.7,22
20180801|2017-11-29 13:00,29,34.61,34.61,34.61,34.61,2
20180801|2017-11-30 00:00,30,34.72,34.72,34.72,34.72,1
20180801|2017-11-30 00:30,30,34.68,34.68,34.68,34.68,1
20180801|2017-11-30 02:00,30,34.86,34.86,34.86,34.86,1
20180801|2017-11-30 05:00,30,35.01,35.01,35.01,35.01,2
20180801|2017-11-30 07:00,30,34.92,34.96,34.92,34.96,3
20180801|2017-11-30 08:30,30,35,35.11,35,35.11,23
20180801|2017-11-30 09:00,30,35.18,35.18,34.72,34.79,39
20180801|2017-11-30 09:30,30,34.83,34.83,34.56,34.56,403
20180801|2017-11-30 10:00,30,34.49,34.49,34.2,34.38,39
20180801|2017-11-30 10:30,30,34.34,34.57,34.31,34.47,29
20180801|2017-11-30 11:00,30,34.43,34.43,34.38,34.4,12
20180801|2017-11-30 11:30,30,34.42,34.46,34.41,34.41,15
20180801|2017-11-30 12:00,30,34.44,34.44,34.42,34.42,5
20180801|2017-11-30 12:30,30,34.39,34.4,34.33,34.36,6
20180801|2017-11-30 13:00,30,34.36,34.42,34.34,34.42,18
20180801|2017-12-01 01:00,1,34.51,34.51,34.51,34.51,1
20180801|2017-12-01 02:30,1,34.51,34.51,34.51,34.51,1
20180801|2017-12-01 04:00,1,34.49,34.49,34.49,34.49,1
20180801|2017-12-01 04:30,1,34.53,34.53,34.53,34.53,10
20180801|2017-12-01 06:30,1,34.5,34.5,34.5,34.5,1
20180801|2017-12-01 07:00,1,34.47,34.47,34.47,34.47,1
20180801|2017-12-01 08:30,1,34.33,34.45,34.32,34.45,9
20180801|2017-12-01 09:30,1,34.48,34.52,34.44,34.45,10
20180801|2017-12-01 10:00,1,34.5,34.52,34.5,34.52,2
20180801|2017-12-01 11:00,1,34.37,34.37,34.35,34.35,32
20180801|2017-12-01 11:30,1,34.31,34.31,34.27,34.27,52
20180801|2017-12-01 12:00,1,34.23,34.23,34.22,34.23,6
20180801|2017-12-01 12:30,1,34.23,34.23,34.17,34.22,275
20180801|2017-12-01 13:00,1,34.23,34.29,34.23,34.25,8
20180801|2017-12-03 23:30,4,34.48,34.48,34.48,34.48,87
20180801|2017-12-04 00:00,4,34.48,34.48,34.48,34.48,2
20180801|2017-12-04 01:00,4,34.48,34.48,34.48,34.48,6
20180801|2017-12-04 03:00,4,34.41,34.42,34.41,34.41,3
20180801|2017-12-04 03:30,4,34.41,34.41,34.38,34.38,7
20180801|2017-12-04 04:00,4,34.33,34.38,34.32,34.38,61
20180801|2017-12-04 04:30,4,34.35,34.35,34.35,34.35,1
20180801|2017-12-04 05:00,4,34.35,34.35,34.35,34.35,35
20180801|2017-12-04 05:30,4,34.33,34.34,34.33,34.34,3
20180801|2017-12-04 07:00,4,34.35,34.36,34.35,34.36,2
20180801|2017-12-04 07:30,4,34.33,34.33,34.33,34.33,1
20180801|2017-12-04 08:30,4,34.25,34.26,34.16,34.22,29
20180801|2017-12-04 09:00,4,34.21,34.21,34.06,34.06,55
20180801|2017-12-04 09:30,4,34.08,34.12,34.06,34.1,24
20180801|2017-12-04 10:00,4,34.09,34.12,34.06,34.11,24
20180801|2017-12-04 10:30,4,34.08,34.08,34.08,34.08,1
20180801|2017-12-04 11:00,4,34.04,34.07,34,34,71
20180801|2017-12-04 11:30,4,33.99,34.05,33.98,34.05,28
20180801|2017-12-04 12:00,4,34.07,34.11,34.07,34.11,7
20180801|2017-12-04 12:30,4,34.06,34.06,34.03,34.03,21
20180801|2017-12-04 13:00,4,33.97,34.02,33.96,34.01,23
20180801|2017-12-04 19:00,5,34.02,34.02,34.02,34.02,1
20180801|2017-12-04 23:30,5,33.94,33.94,33.88,33.88,3
20180801|2017-12-05 07:00,5,33.9,33.9,33.9,33.9,1
20180801|2017-12-05 07:30,5,33.92,33.92,33.92,33.92,3
20180801|2017-12-05 08:30,5,33.9,34,33.8,34,46
20180801|2017-12-05 09:00,5,33.94,34.11,33.94,34.11,16
20180801|2017-12-05 10:00,5,33.97,33.99,33.96,33.96,6
20180801|2017-12-05 10:30,5,33.92,33.92,33.92,33.92,1
20180801|2017-12-05 11:00,5,33.93,33.93,33.89,33.89,19
20180801|2017-12-05 11:30,5,33.88,33.91,33.87,33.91,28
20180801|2017-12-05 12:00,5,33.92,33.94,33.9,33.9,17
20180801|2017-12-05 12:30,5,33.9,33.95,33.9,33.92,16
20180801|2017-12-05 13:00,5,33.95,33.99,33.91,33.94,25
20180801|2017-12-05 22:30,6,33.96,33.96,33.96,33.96,1
20180801|2017-12-05 23:30,6,33.91,33.91,33.9,33.9,2
20180801|2017-12-06 01:30,6,33.94,33.94,33.94,33.94,2
20180801|2017-12-06 02:30,6,34.04,34.05,34.04,34.05,2
20180801|2017-12-06 03:00,6,34,34,34,34,1
20180801|2017-12-06 03:30,6,33.92,33.92,33.92,33.92,1
20180801|2017-12-06 04:30,6,33.89,33.89,33.89,33.89,3
20180801|2017-12-06 05:30,6,33.88,33.88,33.88,33.88,1
20180801|2017-12-06 06:30,6,33.88,33.88,33.88,33.88,1
20180801|2017-12-06 07:00,6,33.83,33.83,33.8,33.8,3
20180801|2017-12-06 07:30,6,33.82,33.84,33.8,33.84,27
20180801|2017-12-06 08:30,6,33.89,33.89,33.78,33.78,45
20180801|2017-12-06 09:00,6,33.74,33.74,33.63,33.71,97
20180801|2017-12-06 09:30,6,33.62,33.81,33.62,33.78,234
20180801|2017-12-06 10:00,6,33.78,33.78,33.71,33.71,5
20180801|2017-12-06 10:30,6,33.72,33.87,33.72,33.87,10
20180801|2017-12-06 11:00,6,33.87,33.89,33.82,33.82,7
20180801|2017-12-06 11:30,6,33.82,33.82,33.75,33.78,9
20180801|2017-12-06 12:00,6,33.73,33.77,33.72,33.77,29
20180801|2017-12-06 12:30,6,33.74,33.75,33.72,33.72,18
20180801|2017-12-06 13:00,6,33.69,33.73,33.68,33.71,28
20180801|2017-12-06 19:00,7,33.73,33.73,33.71,33.71,30
20180801|2017-12-06 20:00,7,33.64,33.64,33.64,33.64,6
20180801|2017-12-06 23:00,7,33.7,33.7,33.7,33.7,1
20180801|2017-12-07 00:30,7,33.59,33.59,33.55,33.55,16
20180801|2017-12-07 01:00,7,33.53,33.53,33.53,33.53,1
20180801|2017-12-07 03:30,7,33.56,33.56,33.56,33.56,1
20180801|2017-12-07 06:30,7,33.55,33.55,33.55,33.55,1
20180801|2017-12-07 07:00,7,33.5,33.5,33.5,33.5,9
20180801|2017-12-07 08:30,7,33.51,33.53,33.39,33.39,144
20180801|2017-12-07 09:00,7,33.39,33.48,33.39,33.48,40
20180801|2017-12-07 09:30,7,33.46,33.46,33.43,33.46,16
20180801|2017-12-07 10:00,7,33.48,33.56,33.47,33.56,26
20180801|2017-12-07 10:30,7,33.55,33.58,33.5,33.54,16
20180801|2017-12-07 11:00,7,33.54,33.67,33.54,33.66,52
20180801|2017-12-07 11:30,7,33.68,33.86,33.67,33.83,83
20180801|2017-12-07 12:00,7,33.87,33.87,33.81,33.82,44
20180801|2017-12-07 12:30,7,33.82,33.86,33.78,33.86,25
20180801|2017-12-07 13:00,7,33.84,33.84,33.78,33.79,39
20180801|2017-12-07 19:00,8,33.72,33.72,33.71,33.72,11
20180801|2017-12-07 20:30,8,33.73,33.73,33.73,33.73,1
20180801|2017-12-07 22:00,8,33.78,33.78,33.78,33.78,2
20180801|2017-12-07 23:00,8,33.73,33.73,33.73,33.73,1
20180801|2017-12-07 23:30,8,33.74,33.74,33.72,33.72,2
20180801|2017-12-08 03:00,8,33.76,33.76,33.76,33.76,1
20180801|2017-12-08 04:00,8,33.7,33.7,33.7,33.7,1
20180801|2017-12-08 04:30,8,33.72,33.73,33.72,33.73,2
20180801|2017-12-08 07:30,8,33.71,33.71,33.71,33.71,2
20180801|2017-12-08 08:30,8,33.62,33.69,33.62,33.66,18
20180801|2017-12-08 09:00,8,33.67,33.67,33.6,33.6,17
20180801|2017-12-08 09:30,8,33.61,33.61,33.61,33.61,1
20180801|2017-12-08 10:00,8,33.58,33.82,33.55,33.8,42
20180801|2017-12-08 10:30,8,33.74,33.79,33.74,33.79,7
20180801|2017-12-08 11:00,8,33.8,33.9,33.77,33.9,104
20180801|2017-12-08 11:30,8,33.87,33.87,33.87,33.87,23
20180801|2017-12-08 12:00,8,33.89,33.89,33.87,33.87,43
20180801|2017-12-08 12:30,8,33.95,34,33.95,33.96,235
20180801|2017-12-08 13:00,8,34,34.08,33.97,34.05,123
20180801|2017-12-10 23:30,11,33.93,33.93,33.93,33.93,1
20180801|2017-12-11 01:30,11,33.98,33.99,33.98,33.99,2
20180801|2017-12-11 02:00,11,34.03,34.12,34.03,34.12,2
20180801|2017-12-11 04:00,11,33.97,33.97,33.97,33.97,1
20180801|2017-12-11 04:30,11,33.93,33.93,33.93,33.93,3
20180801|2017-12-11 05:30,11,33.87,33.87,33.87,33.87,5
20180801|2017-12-11 07:00,11,33.94,33.94,33.94,33.94,1
20180801|2017-12-11 07:30,11,33.96,34.04,33.96,34.04,2
20180801|2017-12-11 08:30,11,34.04,34.04,33.92,33.92,12
20180801|2017-12-11 09:00,11,34.03,34.03,34.03,34.03,2
20180801|2017-12-11 09:30,11,34.07,34.11,34.07,34.1,6
20180801|2017-12-11 10:00,11,34.02,34.02,33.87,33.87,10
20180801|2017-12-11 10:30,11,33.87,33.87,33.83,33.83,4
20180801|2017-12-11 11:00,11,33.83,33.88,33.83,33.88,116
20180801|2017-12-11 12:00,11,33.84,33.84,33.82,33.82,2
20180801|2017-12-11 12:30,11,33.86,33.89,33.86,33.88,11
20180801|2017-12-11 13:00,11,33.95,33.95,33.84,33.84,23
20180801|2017-12-11 19:00,12,33.88,33.88,33.85,33.85,5
20180801|2017-12-11 21:00,12,34.06,34.08,34.06,34.08,11
20180801|2017-12-11 21:30,12,34.08,34.08,34.08,34.08,1
20180801|2017-12-12 00:30,12,33.97,33.97,33.97,33.97,1
20180801|2017-12-12 01:00,12,33.96,33.96,33.96,33.96,1
20180801|2017-12-12 03:00,12,33.87,33.87,33.87,33.87,1
20180801|2017-12-12 03:30,12,33.88,33.88,33.88,33.88,1
20180801|2017-12-12 05:30,12,33.9,33.9,33.9,33.9,1
20180801|2017-12-12 07:30,12,33.86,33.86,33.86,33.86,1
20180801|2017-12-12 09:00,12,33.81,33.82,33.68,33.77,35
20180801|2017-12-12 09:30,12,33.73,33.79,33.73,33.76,7
20180801|2017-12-12 10:00,12,33.71,33.74,33.7,33.74,5
20180801|2017-12-12 10:30,12,33.8,33.81,33.73,33.73,41
20180801|2017-12-12 11:00,12,33.7,34.03,33.7,34,33
20180801|2017-12-12 11:30,12,34.11,34.11,34.01,34.02,46
20180801|2017-12-12 12:00,12,34.01,34.01,33.97,33.97,3
20180801|2017-12-12 12:30,12,33.98,33.98,33.98,33.98,6
20180801|2017-12-12 13:00,12,33.83,33.83,33.79,33.79,2
20180801|2017-12-12 20:00,13,33.72,33.72,33.72,33.72,1
20180801|2017-12-12 23:30,13,33.81,33.81,33.81,33.81,1
20180801|2017-12-13 01:30,13,33.83,33.83,33.83,33.83,1
20180801|2017-12-13 03:00,13,33.83,33.83,33.83,33.83,1
20180801|2017-12-13 03:30,13,33.84,33.84,33.84,33.84,1
20180801|2017-12-13 08:30,13,33.71,33.71,33.62,33.62,17
20180801|2017-12-13 09:00,13,33.6,33.68,33.57,33.58,36
20180801|2017-12-13 09:30,13,33.52,33.61,33.51,33.61,31
20180801|2017-12-13 10:00,13,33.59,33.59,33.48,33.51,11
20180801|2017-12-13 10:30,13,33.49,33.54,33.49,33.52,13
20180801|2017-12-13 11:00,13,33.46,33.54,33.46,33.5,265
20180801|2017-12-13 11:30,13,33.51,33.52,33.51,33.51,52
20180801|2017-12-13 12:00,13,33.59,33.65,33.59,33.65,3
20180801|2017-12-13 13:00,13,33.67,33.67,33.67,33.67,2
20180801|2017-12-13 19:00,14,33.72,33.72,33.72,33.72,2
20180801|2017-12-13 21:30,14,33.49,33.49,33.49,33.49,1
20180801|2017-12-13 23:30,14,33.52,33.52,33.5,33.5,2
20180801|2017-12-14 00:00,14,33.44,33.44,33.44,33.44,1
20180801|2017-12-14 00:30,14,33.43,33.43,33.41,33.41,2
20180801|2017-12-14 01:00,14,33.45,33.45,33.45,33.45,1
20180801|2017-12-14 01:30,14,33.37,33.37,33.37,33.37,1
20180801|2017-12-14 02:00,14,33.49,33.49,33.49,33.49,1
20180801|2017-12-14 03:00,14,33.42,33.42,33.42,33.42,1
20180801|2017-12-14 07:30,14,33.49,33.49,33.49,33.49,1
20180801|2017-12-14 08:30,14,33.49,33.49,33.37,33.44,58
20180801|2017-12-14 09:00,14,33.46,33.54,33.44,33.54,173
20180801|2017-12-14 09:30,14,33.68,33.69,33.67,33.69,24
20180801|2017-12-14 10:00,14,33.64,33.64,33.54,33.57,8
20180801|2017-12-14 11:00,14,33.52,33.54,33.52,33.54,60
20180801|2017-12-14 11:30,14,33.58,33.6,33.56,33.6,6
20180801|2017-12-14 12:00,14,33.56,33.57,33.51,33.51,23
20180801|2017-12-14 12:30,14,33.54,33.57,33.51,33.53,15
20180801|2017-12-14 13:00,14,33.61,33.65,33.61,33.64,9
20180801|2017-12-14 19:00,15,33.65,33.65,33.63,33.63,5
20180801|2017-12-14 23:30,15,33.58,33.58,33.58,33.58,1
20180801|2017-12-15 03:30,15,33.84,33.85,33.84,33.85,5
20180801|2017-12-15 06:00,15,33.93,33.93,33.93,33.93,1
20180801|2017-12-15 07:00,15,33.88,33.97,33.88,33.97,2
20180801|2017-12-15 07:30,15,33.95,33.95,33.95,33.95,1
20180801|2017-12-15 08:30,15,33.94,33.97,33.87,33.97,42
20180801|2017-12-15 09:00,15,34.01,34.01,34.01,34.01,1
20180801|2017-12-15 09:30,15,33.88,33.91,33.88,33.91,4
20180801|2017-12-15 10:00,15,33.97,33.97,33.87,33.93,62
20180801|2017-12-15 10:30,15,33.9,34.08,33.85,34,83
20180801|2017-12-15 11:00,15,33.89,33.89,33.46,33.52,45
20180801|2017-12-15 11:30,15,33.56,33.72,33.56,33.72,20
20180801|2017-12-15 12:00,15,33.68,33.69,33.61,33.69,9
20180801|2017-12-15 12:30,15,33.67,33.69,33.54,33.56,153
20180801|2017-12-15 13:00,15,33.56,33.68,33.56,33.66,18
20180801|2017-12-17 20:00,18,33.75,33.75,33.75,33.75,3
20180801|2017-12-17 20:30,18,33.75,33.78,33.75,33.78,5
20180801|2017-12-17 21:00,18,33.79,33.83,33.79,33.83,4
20180801|2017-12-17 21:30,18,33.82,33.82,33.82,33.82,1
20180801|2017-12-17 22:00,18,33.84,33.84,33.84,33.84,1
20180801|2017-12-17 23:30,18,33.82,33.82,33.82,33.82,1
20180801|2017-12-18 00:00,18,33.84,33.84,33.83,33.83,4
20180801|2017-12-18 00:30,18,33.83,33.83,33.83,33.83,2
20180801|2017-12-18 01:00,18,33.76,33.77,33.73,33.76,27
20180801|2017-12-18 01:30,18,33.77,33.77,33.77,33.77,2
20180801|2017-12-18 02:00,18,33.75,33.77,33.75,33.77,3
20180801|2017-12-18 02:30,18,33.76,33.76,33.75,33.75,2
20180801|2017-12-18 03:00,18,33.75,33.75,33.75,33.75,1
20180801|2017-12-18 03:30,18,33.74,33.77,33.74,33.77,2
20180801|2017-12-18 04:30,18,33.78,33.78,33.78,33.78,1
20180801|2017-12-18 07:00,18,33.69,33.69,33.69,33.69,1
20180801|2017-12-18 08:30,18,33.69,33.77,33.67,33.74,16
20180801|2017-12-18 09:00,18,33.8,33.81,33.75,33.81,21
20180801|2017-12-18 09:30,18,33.78,33.82,33.75,33.76,10
20180801|2017-12-18 10:00,18,33.77,33.77,33.77,33.77,1
20180801|2017-12-18 11:00,18,33.65,33.65,33.52,33.52,6
20180801|2017-12-18 11:30,18,33.54,33.54,33.54,33.54,1
20180801|2017-12-18 12:00,18,33.49,33.5,33.49,33.5,4
20180801|2017-12-18 12:30,18,33.56,33.56,33.56,33.56,1
20180801|2017-12-18 13:00,18,33.44,33.46,33.43,33.46,17
20180801|2017-12-18 19:00,19,33.62,33.62,33.62,33.62,2
20180801|2017-12-19 01:00,19,33.52,33.52,33.52,33.52,1
20180801|2017-12-19 04:00,19,33.56,33.56,33.56,33.56,1
20180801|2017-12-19 05:30,19,33.57,33.57,33.57,33.57,1
20180801|2017-12-19 08:30,19,33.65,33.7,33.57,33.67,9
20180801|2017-12-19 09:00,19,33.7,33.7,33.68,33.68,2
20180801|2017-12-19 09:30,19,33.69,33.69,33.64,33.64,12
20180801|2017-12-19 10:00,19,33.62,33.62,33.62,33.62,4
20180801|2017-12-19 10:30,19,33.61,33.61,33.61,33.61,4
20180801|2017-12-19 11:00,19,33.64,33.67,33.62,33.67,6
20180801|2017-12-19 11:30,19,33.68,33.68,33.68,33.68,1
20180801|2017-12-19 12:00,19,33.69,33.69,33.69,33.69,3
20180801|2017-12-19 12:30,19,33.71,33.71,33.71,33.71,2
20180801|2017-12-19 13:00,19,33.65,33.67,33.62,33.63,21
20180801|2017-12-19 19:00,20,33.64,33.64,33.64,33.64,1
20180801|2017-12-19 22:30,20,33.73,33.73,33.73,33.73,1
20180801|2017-12-19 23:30,20,33.73,33.73,33.73,33.73,1
20180801|2017-12-20 00:30,20,33.73,33.73,33.73,33.73,2
20180801|2017-12-20 02:00,20,33.69,33.69,33.6,33.63,7
20180801|2017-12-20 03:00,20,33.64,33.64,33.64,33.64,1
20180801|2017-12-20 04:00,20,33.68,33.68,33.68,33.68,1
20180801|2017-12-20 05:00,20,33.72,33.72,33.72,33.72,1
20180801|2017-12-20 05:30,20,33.76,33.76,33.76,33.76,1
20180801|2017-12-20 06:00,20,33.77,33.77,33.77,33.77,1
20180801|2017-12-20 06:30,20,33.77,33.77,33.77,33.77,1
20180801|2017-12-20 07:00,20,33.83,33.83,33.83,33.83,1
20180801|2017-12-20 08:30,20,33.86,33.88,33.68,33.7,24
20180801|2017-12-20 09:00,20,33.63,33.65,33.5,33.5,181
20180801|2017-12-20 09:30,20,33.55,33.55,33.38,33.38,46
20180801|2017-12-20 10:00,20,33.39,33.46,33.39,33.46,2
20180801|2017-12-20 10:30,20,33.51,33.58,33.5,33.5,30
20180801|2017-12-20 11:00,20,33.56,33.57,33.45,33.45,17
20180801|2017-12-20 12:00,20,33.43,33.43,33.43,33.43,1
20180801|2017-12-20 12:30,20,33.43,33.47,33.42,33.45,10
20180801|2017-12-20 13:00,20,33.46,33.47,33.36,33.45,25
20180801|2017-12-20 21:30,21,33.37,33.37,33.37,33.37,1
20180801|2017-12-20 23:30,21,33.31,33.31,33.31,33.31,2
20180801|2017-12-21 00:00,21,33.3,33.3,33.28,33.28,67
20180801|2017-12-21 00:30,21,33.29,33.29,33.25,33.25,10
20180801|2017-12-21 01:00,21,33.26,33.26,33.26,33.26,2
20180801|2017-12-21 01:30,21,33.23,33.23,33.23,33.23,3
20180801|2017-12-21 02:30,21,33.24,33.25,33.24,33.25,2
20180801|2017-12-21 03:00,21,33.2,33.2,33.2,33.2,7
20180801|2017-12-21 03:30,21,33.19,33.21,33.18,33.21,5
20180801|2017-12-21 04:00,21,33.21,33.21,33.16,33.16,3
20180801|2017-12-21 05:00,21,33.23,33.23,33.23,33.23,1
20180801|2017-12-21 05:30,21,33.21,33.23,33.21,33.21,5
20180801|2017-12-21 06:00,21,33.19,33.19,33.19,33.19,1
20180801|2017-12-21 06:30,21,33.21,33.21,33.2,33.21,3
20180801|2017-12-21 07:00,21,33.22,33.22,33.15,33.16,9
20180801|2017-12-21 07:30,21,33.14,33.14,33.11,33.11,4
20180801|2017-12-21 08:30,21,33.1,33.11,33,33.03,182
20180801|2017-12-21 09:00,21,33.03,33.24,33.01,33.24,84
20180801|2017-12-21 09:30,21,33.21,33.3,33.21,33.29,26
20180801|2017-12-21 10:00,21,33.3,33.32,33.18,33.2,47
20180801|2017-12-21 10:30,21,33.17,33.2,33.13,33.2,13
20180801|2017-12-21 11:00,21,33.2,33.21,33.16,33.2,27
20180801|2017-12-21 11:30,21,33.2,33.2,33.2,33.2,1
20180801|2017-12-21 12:00,21,33.18,33.21,33.18,33.21,15
20180801|2017-12-21 12:30,21,33.19,33.24,33.19,33.23,8
20180801|2017-12-21 13:00,21,33.2,33.2,33.09,33.1,55
20180801|2017-12-21 19:00,22,33.12,33.12,33.11,33.11,3
20180801|2017-12-21 20:00,22,33.03,33.03,33.03,33.03,1
20180801|2017-12-21 20:30,22,33,33,33,33,1
20180801|2017-12-21 21:00,22,33,33,32.99,32.99,25
20180801|2017-12-22 00:00,22,33.11,33.11,33.11,33.11,2
20180801|2017-12-22 00:30,22,33.11,33.11,33.09,33.09,5
20180801|2017-12-22 01:00,22,33.14,33.14,33.14,33.14,1
20180801|2017-12-22 01:30,22,33.18,33.18,33.17,33.18,3
20180801|2017-12-22 02:30,22,33.09,33.09,33.09,33.09,2
20180801|2017-12-22 03:00,22,33.05,33.16,33.04,33.16,5
20180801|2017-12-22 03:30,22,33.14,33.17,33.14,33.17,3
20180801|2017-12-22 04:00,22,33.18,33.24,33.18,33.21,12
20180801|2017-12-22 05:00,22,33.14,33.14,33.13,33.13,2
20180801|2017-12-22 05:30,22,33.16,33.16,33.16,33.16,1
20180801|2017-12-22 06:00,22,33.16,33.16,33.16,33.16,1
20180801|2017-12-22 06:30,22,33.15,33.15,33.15,33.15,1
20180801|2017-12-22 07:00,22,33.15,33.15,33.13,33.13,7
20180801|2017-12-22 07:30,22,33.16,33.16,33.16,33.16,1
20180801|2017-12-22 08:30,22,33.18,33.32,33.18,33.24,18
20180801|2017-12-22 09:00,22,33.15,33.15,33.14,33.15,5
20180801|2017-12-22 09:30,22,33.18,33.18,33.16,33.18,12
20180801|2017-12-22 10:00,22,33.16,33.31,33.16,33.31,18
20180801|2017-12-22 10:30,22,33.25,33.25,33.25,33.25,1
20180801|2017-12-22 11:00,22,33.26,33.31,33.26,33.29,8
20180801|2017-12-22 11:30,22,33.29,33.3,33.2,33.21,25
20180801|2017-12-22 12:00,22,33.2,33.2,33.19,33.19,6
20180801|2017-12-26 08:30,26,33.31,33.7,33.31,33.64,95
20180801|2017-12-26 09:00,26,33.66,33.68,33.57,33.66,24
20180801|2017-12-26 09:30,26,33.7,33.8,33.64,33.76,26
20180801|2017-12-26 10:00,26,33.76,33.76,33.69,33.7,34
20180801|2017-12-26 10:30,26,33.76,33.8,33.76,33.8,5
20180801|2017-12-26 11:00,26,33.71,33.81,33.71,33.8,6
20180801|2017-12-26 11:30,26,33.74,33.83,33.74,33.82,6
20180801|2017-12-26 12:00,26,33.83,33.87,33.78,33.78,35
20180801|2017-12-26 12:30,26,33.81,33.85,33.78,33.78,9
20180801|2017-12-26 13:00,26,33.81,33.81,33.73,33.76,39
20180801|2017-12-26 19:00,27,33.79,33.79,33.79,33.79,2
20180801|2017-12-26 19:30,27,33.8,33.8,33.8,33.8,1
20180801|2017-12-26 21:30,27,33.89,33.89,33.89,33.89,1
20180801|2017-12-26 23:30,27,33.86,33.86,33.86,33.86,1
20180801|2017-12-27 00:00,27,33.85,33.85,33.85,33.85,1
20180801|2017-12-27 00:30,27,33.81,33.81,33.81,33.81,2
20180801|2017-12-27 01:00,27,33.81,33.81,33.81,33.81,2
20180801|2017-12-27 01:30,27,33.78,33.78,33.78,33.78,2
20180801|2017-12-27 03:00,27,33.78,33.8,33.75,33.8,6
20180801|2017-12-27 03:30,27,33.81,33.81,33.81,33.81,2
20180801|2017-12-27 04:00,27,33.84,33.84,33.82,33.82,9
20180801|2017-12-27 04:30,27,33.82,33.83,33.82,33.83,2
20180801|2017-12-27 05:00,27,33.84,33.86,33.84,33.86,6
20180801|2017-12-27 05:30,27,33.85,33.85,33.85,33.85,1
20180801|2017-12-27 06:30,27,33.86,33.86,33.86,33.86,2
20180801|2017-12-27 07:00,27,33.85,33.85,33.85,33.85,1
20180801|2017-12-27 08:30,27,33.88,33.96,33.82,33.82,37
20180801|2017-12-27 09:00,27,33.8,33.8,33.68,33.78,20
20180801|2017-12-27 09:30,27,33.77,33.83,33.75,33.75,16
20180801|2017-12-27 10:00,27,33.75,33.79,33.71,33.71,11
20180801|2017-12-27 10:30,27,33.69,33.74,33.69,33.73,214
20180801|2017-12-27 11:00,27,33.73,33.73,33.57,33.62,118
20180801|2017-12-27 11:30,27,33.6,33.68,33.6,33.67,10
20180801|2017-12-27 12:30,27,33.69,33.72,33.69,33.72,4
20180801|2017-12-27 13:00,27,33.69,33.69,33.61,33.61,15
20180801|2017-12-27 19:00,28,33.69,33.69,33.48,33.48,4
20180801|2017-12-27 23:30,28,33.65,33.65,33.65,33.65,2
20180801|2017-12-28 01:00,28,33.63,33.63,33.63,33.63,2
20180801|2017-12-28 01:30,28,33.63,33.63,33.63,33.63,2
20180801|2017-12-28 02:00,28,33.59,33.61,33.59,33.59,8
20180801|2017-12-28 02:30,28,33.59,33.59,33.57,33.57,2
20180801|2017-12-28 03:00,28,33.61,33.61,33.61,33.61,2
20180801|2017-12-28 03:30,28,33.59,33.6,33.59,33.6,4
20180801|2017-12-28 04:00,28,33.58,33.58,33.58,33.58,1
20180801|2017-12-28 04:30,28,33.55,33.55,33.55,33.55,1
20180801|2017-12-28 05:00,28,33.55,33.55,33.55,33.55,1
20180801|2017-12-28 06:30,28,33.52,33.52,33.44,33.44,3
20180801|2017-12-28 07:00,28,33.55,33.57,33.55,33.55,5
20180801|2017-12-28 07:30,28,33.56,33.56,33.56,33.56,2
20180801|2017-12-28 08:30,28,33.53,33.55,33.43,33.43,19
20180801|2017-12-28 09:30,28,33.5,33.5,33.31,33.31,7
20180801|2017-12-28 10:00,28,33.2,33.28,33.15,33.28,57
20180801|2017-12-28 10:30,28,33.2,33.21,33.18,33.2,56
20180801|2017-12-28 11:00,28,33.14,33.14,33.13,33.13,3
20180801|2017-12-28 11:30,28,33.13,33.14,33.1,33.1,23
20180801|2017-12-28 12:00,28,33.1,33.1,32.98,33,134
20180801|2017-12-28 12:30,28,32.98,32.99,32.95,32.99,43
20180801|2017-12-28 13:00,28,33.02,33.16,33.02,33.13,24
20180801|2017-12-29 00:30,29,33.25,33.25,33.22,33.22,3
20180801|2017-12-29 02:00,29,33.19,33.19,33.19,33.19,1
20180801|2017-12-29 03:30,29,33.18,33.18,33.18,33.18,1
20180801|2017-12-29 05:00,29,33.19,33.22,33.19,33.22,2
20180801|2017-12-29 05:30,29,33.22,33.22,33.22,33.22,8
20180801|2017-12-29 06:00,29,33.21,33.21,33.2,33.2,44
20180801|2017-12-29 06:30,29,33.21,33.21,33.18,33.19,61
20180801|2017-12-29 07:00,29,33.19,33.2,33.08,33.08,15
20180801|2017-12-29 07:30,29,33.1,33.1,33.08,33.08,3
20180801|2017-12-29 08:30,29,33.07,33.11,33.01,33.03,27
20180801|2017-12-29 09:00,29,33.02,33.19,33.02,33.19,23
20180801|2017-12-29 09:30,29,33.2,33.43,33.2,33.42,210
20180801|2017-12-29 10:00,29,33.47,33.58,33.47,33.58,14
20180801|2017-12-29 10:30,29,33.66,33.66,33.59,33.6,9
20180801|2017-12-29 11:00,29,33.58,33.62,33.58,33.62,4
20180801|2017-12-29 11:30,29,33.72,33.72,33.68,33.71,7
20180801|2017-12-29 12:00,29,33.71,33.72,33.69,33.69,12
20180801|2017-12-29 12:30,29,33.69,33.69,33.62,33.64,8
20180801|2017-12-29 13:00,29,33.66,33.69,33.57,33.62,16
20180801|2018-01-02 08:30,2,33.76,33.95,33.76,33.82,76
20180801|2018-01-02 09:00,2,33.77,33.79,33.71,33.73,185
20180801|2018-01-02 09:30,2,33.75,33.77,33.74,33.75,15
20180801|2018-01-02 10:00,2,33.68,33.68,33.67,33.67,3
20180801|2018-01-02 10:30,2,33.6,33.62,33.57,33.61,15
20180801|2018-01-02 11:00,2,33.67,33.67,33.67,33.67,1
20180801|2018-01-02 11:30,2,33.76,33.76,33.7,33.7,5
20180801|2018-01-02 12:00,2,33.7,33.72,33.7,33.72,3
20180801|2018-01-02 12:30,2,33.74,33.77,33.74,33.77,2
20180801|2018-01-02 13:00,2,33.82,33.9,33.82,33.9,25
20180801|2018-01-02 19:00,3,33.93,33.93,33.93,33.93,3
20180801|2018-01-02 19:30,3,33.93,33.93,33.93,33.93,1
20180801|2018-01-02 20:00,3,33.91,33.91,33.91,33.91,1
20180801|2018-01-02 23:30,3,33.93,33.93,33.93,33.93,1
20180801|2018-01-03 01:00,3,34.01,34.03,34,34,4
20180801|2018-01-03 03:00,3,34.08,34.09,34.08,34.09,8
20180801|2018-01-03 03:30,3,34.13,34.13,34.13,34.13,1
20180801|2018-01-03 04:00,3,34.16,34.17,34.16,34.17,2
20180801|2018-01-03 05:30,3,34.11,34.11,34.11,34.11,1
20180801|2018-01-03 06:30,3,34.14,34.14,34.14,34.14,1
20180801|2018-01-03 08:30,3,34.18,34.19,34.06,34.08,18
20180801|2018-01-03 09:00,3,34.11,34.14,34.08,34.1,7
20180801|2018-01-03 09:30,3,34.05,34.16,34.05,34.14,8
20180801|2018-01-03 10:00,3,34.15,34.15,34.08,34.08,6
20180801|2018-01-03 10:30,3,34.08,34.16,34.08,34.12,7
20180801|2018-01-03 11:00,3,34.13,34.18,34.12,34.15,39
20180801|2018-01-03 11:30,3,34.14,34.14,34.14,34.14,2
20180801|2018-01-03 12:30,3,34.15,34.16,34.15,34.16,2
20180801|2018-01-03 13:00,3,34.14,34.18,34.14,34.16,14
20180801|2018-01-03 19:00,4,34.14,34.14,34.12,34.12,40
20180801|2018-01-03 20:30,4,34.24,34.26,34.24,34.24,28
20180801|2018-01-04 02:30,4,34.2,34.2,34.17,34.17,16
20180801|2018-01-04 03:00,4,34.15,34.15,34.15,34.15,2
20180801|2018-01-04 04:30,4,34.17,34.17,34.17,34.17,1
20180801|2018-01-04 05:30,4,34.11,34.11,34.08,34.08,2
20180801|2018-01-04 06:00,4,34.08,34.1,34.08,34.1,4
20180801|2018-01-04 06:30,4,34.07,34.09,34.07,34.09,2
20180801|2018-01-04 07:00,4,34.1,34.1,34.1,34.1,1
20180801|2018-01-04 07:30,4,34.06,34.06,34.06,34.06,1
20180801|2018-01-04 08:30,4,34.1,34.1,34.01,34.04,51
20180801|2018-01-04 09:00,4,34.06,34.13,34.04,34.11,25
20180801|2018-01-04 09:30,4,34.08,34.08,34.02,34.05,8
20180801|2018-01-04 10:00,4,34.07,34.09,34.04,34.05,52
20180801|2018-01-04 10:30,4,34.08,34.13,34.06,34.11,32
20180801|2018-01-04 11:00,4,34.06,34.07,34.03,34.06,49
20180801|2018-01-04 11:30,4,34.06,34.14,34.02,34.13,33
20180801|2018-01-04 12:00,4,34.1,34.15,34.1,34.11,17
20180801|2018-01-04 12:30,4,34.1,34.11,34.09,34.09,11
20180801|2018-01-04 13:00,4,34.14,34.16,34.13,34.15,123
20180801|2018-01-04 20:00,5,34.27,34.29,34.27,34.29,4
20180801|2018-01-04 21:30,5,34.37,34.37,34.37,34.37,1
20180801|2018-01-05 01:00,5,34.34,34.34,34.34,34.34,50
20180801|2018-01-05 01:30,5,34.26,34.27,34.26,34.27,2
20180801|2018-01-05 02:00,5,34.31,34.34,34.31,34.34,59
20180801|2018-01-05 02:30,5,34.33,34.34,34.33,34.34,51
20180801|2018-01-05 03:00,5,34.33,34.33,34.28,34.28,52
20180801|2018-01-05 03:30,5,34.28,34.28,34.25,34.25,8
20180801|2018-01-05 04:00,5,34.26,34.26,34.26,34.26,1
20180801|2018-01-05 04:30,5,34.29,34.29,34.25,34.25,11
20180801|2018-01-05 05:30,5,34.23,34.23,34.23,34.23,1
20180801|2018-01-05 06:00,5,34.21,34.21,34.21,34.21,1
20180801|2018-01-05 06:30,5,34.21,34.21,34.16,34.17,8
20180801|2018-01-05 07:00,5,34.21,34.21,34.16,34.16,4
20180801|2018-01-05 07:30,5,34.21,34.21,34.16,34.16,2
20180801|2018-01-05 08:30,5,34.18,34.18,34.06,34.07,20
20180801|2018-01-05 09:00,5,34.05,34.14,34.05,34.11,8
20180801|2018-01-05 09:30,5,34.12,34.12,34.09,34.12,9
20180801|2018-01-05 10:00,5,34.14,34.14,34.08,34.11,5
20180801|2018-01-05 10:30,5,34.11,34.11,34.09,34.09,2
20180801|2018-01-05 11:00,5,34.1,34.15,34.1,34.15,6
20180801|2018-01-05 11:30,5,34.13,34.13,34.12,34.12,3
20180801|2018-01-05 12:00,5,34.08,34.08,34.08,34.08,1
20180801|2018-01-05 12:30,5,34.14,34.15,34.1,34.12,14
20180801|2018-01-05 13:00,5,34.1,34.1,33.98,34.02,83
20180801|2018-01-07 21:00,8,34.07,34.15,34.07,34.15,12
20180801|2018-01-07 21:30,8,34.1,34.1,34.1,34.1,1
20180801|2018-01-07 23:30,8,33.94,33.94,33.9,33.9,6
20180801|2018-01-08 00:30,8,33.93,33.94,33.93,33.94,6
20180801|2018-01-08 02:00,8,33.9,33.92,33.9,33.92,3
20180801|2018-01-08 03:30,8,33.95,34.01,33.95,34.01,4
20180801|2018-01-08 04:30,8,34.15,34.15,34.15,34.15,1
20180801|2018-01-08 05:00,8,34.16,34.16,34.16,34.16,2
20180801|2018-01-08 06:00,8,34.15,34.15,34.15,34.15,1
20180801|2018-01-08 07:00,8,34.09,34.1,34.08,34.08,32
20180801|2018-01-08 07:30,8,34.08,34.08,34.08,34.08,4
20180801|2018-01-08 08:30,8,34.07,34.09,34,34.06,71
20180801|2018-01-08 09:00,8,34.01,34.01,33.6,33.69,193
20180801|2018-01-08 09:30,8,33.71,33.78,33.68,33.68,23
20180801|2018-01-08 10:00,8,33.72,33.72,33.72,33.72,1
20180801|2018-01-08 10:30,8,33.75,33.75,33.73,33.73,3
20180801|2018-01-08 11:00,8,33.74,33.74,33.7,33.7,21
20180801|2018-01-08 11:30,8,33.69,33.69,33.64,33.64,5
20180801|2018-01-08 12:00,8,33.68,33.76,33.68,33.75,114
20180801|2018-01-08 12:30,8,33.73,33.74,33.72,33.74,9
20180801|2018-01-08 13:00,8,33.77,33.86,33.77,33.85,27
20180801|2018-01-08 19:00,9,33.83,33.88,33.83,33.88,2
20180801|2018-01-08 20:00,9,33.9,33.9,33.9,33.9,1
20180801|2018-01-08 20:30,9,33.91,33.93,33.91,33.93,2
20180801|2018-01-08 23:00,9,33.91,33.91,33.91,33.91,1
20180801|2018-01-09 00:30,9,33.95,33.95,33.95,33.95,1
20180801|2018-01-09 01:30,9,33.91,33.91,33.91,33.91,2
20180801|2018-01-09 02:00,9,33.93,33.93,33.93,33.93,1
20180801|2018-01-09 02:30,9,33.9,33.9,33.84,33.84,2
20180801|2018-01-09 03:00,9,33.83,33.83,33.79,33.83,6
20180801|2018-01-09 03:30,9,33.71,33.71,33.71,33.71,1
20180801|2018-01-09 04:00,9,33.72,33.72,33.72,33.72,1
20180801|2018-01-09 04:30,9,33.7,33.77,33.7,33.77,2
20180801|2018-01-09 06:30,9,33.69,33.69,33.68,33.68,2
20180801|2018-01-09 07:30,9,33.71,33.71,33.71,33.71,1
20180801|2018-01-09 08:30,9,33.83,33.92,33.79,33.86,25
20180801|2018-01-09 09:00,9,33.85,33.85,33.75,33.81,16
20180801|2018-01-09 09:30,9,33.88,33.88,33.84,33.84,4
20180801|2018-01-09 10:00,9,33.92,33.96,33.89,33.95,34
20180801|2018-01-09 10:30,9,33.92,33.99,33.92,33.98,21
20180801|2018-01-09 11:00,9,33.98,33.98,33.94,33.98,9
20180801|2018-01-09 11:30,9,34.01,34.05,34,34,95
20180801|2018-01-09 12:00,9,34.03,34.03,34.03,34.03,1
20180801|2018-01-09 13:00,9,34.02,34.03,33.98,33.99,39
20180801|2018-01-09 19:00,10,33.96,33.96,33.96,33.96,1
20180801|2018-01-09 20:30,10,34,34,34,34,2
20180801|2018-01-09 23:30,10,33.98,33.98,33.98,33.98,2
20180801|2018-01-10 00:00,10,33.96,33.96,33.96,33.96,2
20180801|2018-01-10 00:30,10,33.97,33.97,33.94,33.94,4
20180801|2018-01-10 01:00,10,33.93,33.93,33.93,33.93,2
20180801|2018-01-10 01:30,10,33.95,33.95,33.87,33.89,49
20180801|2018-01-10 02:00,10,33.98,34,33.97,33.98,9
20180801|2018-01-10 02:30,10,33.99,33.99,33.99,33.99,2
20180801|2018-01-10 03:00,10,34.01,34.07,34.01,34.07,35
20180801|2018-01-10 03:30,10,34.08,34.08,34.08,34.08,1
20180801|2018-01-10 05:00,10,34.08,34.1,34.08,34.1,2
20180801|2018-01-10 06:00,10,34.1,34.1,34.1,34.1,1
20180801|2018-01-10 06:30,10,34.1,34.1,34.1,34.1,2
20180801|2018-01-10 07:00,10,34.12,34.12,34.12,34.12,1
20180801|2018-01-10 08:30,10,34.13,34.13,33.99,33.99,27
20180801|2018-01-10 09:00,10,34.01,34.03,33.94,33.94,84
20180801|2018-01-10 09:30,10,33.98,34,33.95,33.95,73
20180801|2018-01-10 10:00,10,33.96,33.96,33.85,33.92,28
20180801|2018-01-10 10:30,10,33.92,33.98,33.92,33.92,51
20180801|2018-01-10 11:00,10,33.92,33.93,33.82,33.84,112
20180801|2018-01-10 11:30,10,33.8,33.8,33.8,33.8,2
20180801|2018-01-10 12:00,10,33.8,33.8,33.57,33.61,19
20180801|2018-01-10 12:30,10,33.61,33.77,33.61,33.77,38
20180801|2018-01-10 13:00,10,33.76,33.86,33.76,33.79,40
20180801|2018-01-10 19:00,11,33.76,33.76,33.76,33.76,2
20180801|2018-01-10 20:30,11,33.83,33.83,33.83,33.83,1
20180801|2018-01-11 00:30,11,33.84,33.84,33.84,33.84,1
20180801|2018-01-11 02:00,11,33.82,33.82,33.82,33.82,1
20180801|2018-01-11 03:00,11,33.81,33.81,33.81,33.81,2
20180801|2018-01-11 03:30,11,33.79,33.79,33.7,33.7,6
20180801|2018-01-11 04:00,11,33.68,33.68,33.68,33.68,1
20180801|2018-01-11 06:00,11,33.71,33.71,33.71,33.71,1
20180801|2018-01-11 06:30,11,33.72,33.72,33.72,33.72,1
20180801|2018-01-11 07:00,11,33.77,33.78,33.77,33.78,4
20180801|2018-01-11 07:30,11,33.82,33.82,33.81,33.81,3
20180801|2018-01-11 08:30,11,33.8,33.8,33.63,33.66,32
20180801|2018-01-11 09:00,11,33.67,33.67,33.44,33.46,37
20180801|2018-01-11 09:30,11,33.49,33.57,33.49,33.55,141
20180801|2018-01-11 10:00,11,33.54,33.61,33.49,33.53,29
20180801|2018-01-11 10:30,11,33.52,33.72,33.52,33.63,36
20180801|2018-01-11 11:00,11,33.64,33.71,33.63,33.63,10
20180801|2018-01-11 11:30,11,33.65,33.67,33.63,33.63,15
20180801|2018-01-11 12:00,11,33.65,33.65,33.56,33.57,14
20180801|2018-01-11 12:30,11,33.52,33.52,33.52,33.52,1
20180801|2018-01-11 13:00,11,33.54,33.54,33.49,33.49,24
20180801|2018-01-11 19:00,12,33.46,33.5,33.46,33.5,8
20180801|2018-01-11 19:30,12,33.54,33.54,33.54,33.54,1
20180801|2018-01-11 20:00,12,33.55,33.55,33.55,33.55,1
20180801|2018-01-11 20:30,12,33.57,33.57,33.57,33.57,1
20180801|2018-01-11 21:30,12,33.51,33.51,33.5,33.5,2
20180801|2018-01-11 23:30,12,33.53,33.53,33.53,33.53,1
20180801|2018-01-12 00:00,12,33.47,33.47,33.47,33.47,1
20180801|2018-01-12 03:30,12,33.46,33.46,33.46,33.46,3
20180801|2018-01-12 04:30,12,33.46,33.53,33.46,33.53,5
20180801|2018-01-12 05:00,12,33.55,33.55,33.55,33.55,1
20180801|2018-01-12 06:30,12,33.48,33.48,33.46,33.46,8
20180801|2018-01-12 07:00,12,33.46,33.46,33.45,33.45,5
20180801|2018-01-12 07:30,12,33.42,33.45,33.42,33.45,3
20180801|2018-01-12 08:30,12,33.44,33.45,33.19,33.35,52
20180801|2018-01-12 09:00,12,33.4,33.52,33.36,33.52,13
20180801|2018-01-12 09:30,12,33.56,33.59,33.5,33.56,38
20180801|2018-01-12 10:00,12,33.57,33.59,33.55,33.57,13
20180801|2018-01-12 10:30,12,33.61,33.63,33.55,33.58,137
20180801|2018-01-12 11:00,12,33.56,33.74,33.49,33.56,95
20180801|2018-01-12 11:30,12,33.45,33.5,33.45,33.5,2
20180801|2018-01-12 12:00,12,33.48,33.48,33.39,33.39,27
20180801|2018-01-12 12:30,12,33.45,33.48,33.44,33.46,508
20180801|2018-01-12 13:00,12,33.45,33.55,33.4,33.55,74
20180801|2018-01-15 20:30,16,33.62,33.62,33.62,33.62,1
20180801|2018-01-15 21:00,16,33.58,33.58,33.56,33.56,2
20180801|2018-01-15 23:30,16,33.45,33.45,33.45,33.45,5
20180801|2018-01-16 00:30,16,33.49,33.49,33.49,33.49,1
20180801|2018-01-16 02:30,16,33.4,33.42,33.32,33.36,6
20180801|2018-01-16 03:00,16,33.37,33.38,33.37,33.38,5
20180801|2018-01-16 03:30,16,33.45,33.48,33.45,33.48,2
20180801|2018-01-16 06:00,16,33.4,33.42,33.4,33.41,5
20180801|2018-01-16 07:00,16,33.38,33.43,33.36,33.43,5
20180801|2018-01-16 08:30,16,33.47,33.47,33.28,33.32,25
20180801|2018-01-16 09:00,16,33.37,33.4,33.36,33.37,209
20180801|2018-01-16 09:30,16,33.37,33.37,33.33,33.35,40
20180801|2018-01-16 10:00,16,33.39,33.39,33.3,33.3,6
20180801|2018-01-16 10:30,16,33.33,33.33,33.32,33.32,17
20180801|2018-01-16 11:00,16,33.31,33.31,33.13,33.14,344
20180801|2018-01-16 11:30,16,33.14,33.16,33.1,33.15,23
20180801|2018-01-16 12:00,16,33.18,33.2,33.18,33.18,18
20180801|2018-01-16 12:30,16,33.18,33.2,33.16,33.2,8
20180801|2018-01-16 13:00,16,33.18,33.23,33.16,33.18,77
20180801|2018-01-16 22:00,17,33.13,33.13,33.09,33.09,5
20180801|2018-01-16 23:30,17,33.05,33.05,33.04,33.04,5
20180801|2018-01-17 00:30,17,33.05,33.05,33.05,33.05,5
20180801|2018-01-17 01:00,17,33.04,33.05,33.04,33.05,2
20180801|2018-01-17 02:00,17,33.07,33.1,33.07,33.1,6
20180801|2018-01-17 03:00,17,33.08,33.09,33.08,33.09,2
20180801|2018-01-17 04:00,17,33.13,33.14,33.13,33.14,2
20180801|2018-01-17 05:00,17,33.09,33.09,33,33,12
20180801|2018-01-17 05:30,17,32.99,32.99,32.99,32.99,6
20180801|2018-01-17 06:30,17,33.04,33.09,33.03,33.04,27
20180801|2018-01-17 07:00,17,33.06,33.07,33.05,33.05,8
20180801|2018-01-17 07:30,17,33.05,33.05,33.05,33.05,6
20180801|2018-01-17 08:30,17,33.05,33.06,33.01,33.06,22
20180801|2018-01-17 09:00,17,33.06,33.07,32.94,32.95,20
20180801|2018-01-17 09:30,17,32.96,32.98,32.9,32.98,22
20180801|2018-01-17 10:00,17,32.94,32.97,32.9,32.91,24
20180801|2018-01-17 10:30,17,32.9,32.95,32.85,32.92,240
20180801|2018-01-17 11:00,17,32.9,32.93,32.89,32.89,8
20180801|2018-01-17 11:30,17,32.91,32.95,32.91,32.94,171
20180801|2018-01-17 12:00,17,32.95,32.98,32.94,32.96,138
20180801|2018-01-17 12:30,17,32.97,32.97,32.94,32.94,2
20180801|2018-01-17 13:00,17,32.9,32.95,32.89,32.95,71
20180801|2018-01-18 00:30,18,33,33,33,33,1
20180801|2018-01-18 01:00,18,33.01,33.05,33.01,33.05,4
20180801|2018-01-18 01:30,18,33.05,33.06,33.05,33.06,2
20180801|2018-01-18 02:00,18,33.07,33.07,33.07,33.07,1
20180801|2018-01-18 02:30,18,33.08,33.1,33.08,33.08,11
20180801|2018-01-18 03:00,18,33.06,33.06,33.06,33.06,2
20180801|2018-01-18 03:30,18,33.04,33.04,33,33,5
20180801|2018-01-18 04:00,18,33,33,33,33,8
20180801|2018-01-18 06:00,18,33,33.01,33,33.01,2
20180801|2018-01-18 06:30,18,32.99,32.99,32.97,32.97,2
20180801|2018-01-18 07:00,18,32.99,32.99,32.98,32.98,3
20180801|2018-01-18 08:30,18,32.98,32.98,32.77,32.78,266
20180801|2018-01-18 09:00,18,32.78,32.82,32.78,32.78,80
20180801|2018-01-18 09:30,18,32.75,32.79,32.74,32.79,20
20180801|2018-01-18 10:00,18,32.8,32.87,32.8,32.87,6
20180801|2018-01-18 10:30,18,32.82,32.94,32.82,32.85,133
20180801|2018-01-18 11:00,18,32.86,32.89,32.85,32.89,33
20180801|2018-01-18 11:30,18,32.85,32.86,32.82,32.82,9
20180801|2018-01-18 12:00,18,32.85,32.85,32.8,32.8,31
20180801|2018-01-18 12:30,18,32.8,32.8,32.72,32.77,96
20180801|2018-01-18 13:00,18,32.74,32.76,32.69,32.75,66
20180801|2018-01-18 19:00,19,32.78,32.78,32.78,32.78,4
20180801|2018-01-18 20:30,19,32.77,32.77,32.77,32.77,6
20180801|2018-01-18 23:00,19,32.79,32.79,32.79,32.79,1
20180801|2018-01-19 00:00,19,32.78,32.78,32.78,32.78,2
20180801|2018-01-19 00:30,19,32.77,32.78,32.77,32.77,21
20180801|2018-01-19 01:30,19,32.8,32.8,32.8,32.8,1
20180801|2018-01-19 02:30,19,32.79,32.79,32.79,32.79,1
20180801|2018-01-19 03:00,19,32.77,32.77,32.77,32.77,2
20180801|2018-01-19 03:30,19,32.76,32.76,32.76,32.76,13
20180801|2018-01-19 05:30,19,32.73,32.73,32.73,32.73,3
20180801|2018-01-19 06:00,19,32.74,32.74,32.74,32.74,2
20180801|2018-01-19 06:30,19,32.76,32.76,32.76,32.76,2
20180801|2018-01-19 07:00,19,32.67,32.67,32.65,32.66,42
20180801|2018-01-19 07:30,19,32.66,32.67,32.65,32.67,32
20180801|2018-01-19 08:30,19,32.65,32.75,32.62,32.71,76
20180801|2018-01-19 09:00,19,32.67,32.75,32.67,32.74,23
20180801|2018-01-19 09:30,19,32.75,32.76,32.6,32.61,205
20180801|2018-01-19 10:00,19,32.62,32.67,32.62,32.67,50
20180801|2018-01-19 10:30,19,32.66,32.76,32.66,32.76,50
20180801|2018-01-19 11:00,19,32.76,32.76,32.71,32.71,44
20180801|2018-01-19 11:30,19,32.7,32.7,32.67,32.69,41
20180801|2018-01-19 12:00,19,32.69,32.7,32.65,32.66,71
20180801|2018-01-19 12:30,19,32.64,32.67,32.63,32.64,115
20180801|2018-01-19 13:00,19,32.63,32.78,32.63,32.77,100
20180801|2018-01-21 20:00,22,32.7,32.7,32.7,32.7,1
20180801|2018-01-21 21:00,22,32.79,32.8,32.79,32.8,2
20180801|2018-01-22 02:00,22,32.83,32.85,32.83,32.85,2
20180801|2018-01-22 03:00,22,32.86,32.88,32.86,32.88,4
20180801|2018-01-22 04:00,22,32.88,32.89,32.88,32.89,4
20180801|2018-01-22 04:30,22,32.87,32.87,32.87,32.87,109
20180801|2018-01-22 05:00,22,32.88,32.89,32.88,32.89,4
20180801|2018-01-22 06:00,22,32.85,32.85,32.85,32.85,1
20180801|2018-01-22 06:30,22,32.84,32.84,32.84,32.84,2
20180801|2018-01-22 07:00,22,32.88,32.88,32.84,32.84,8
20180801|2018-01-22 07:30,22,32.87,32.87,32.87,32.87,1
20180801|2018-01-22 08:30,22,32.87,32.87,32.67,32.67,224
20180801|2018-01-22 09:00,22,32.66,32.68,32.64,32.65,77
20180801|2018-01-22 09:30,22,32.61,32.64,32.56,32.58,166
20180801|2018-01-22 10:00,22,32.59,32.81,32.58,32.8,134
20180801|2018-01-22 10:30,22,32.79,32.84,32.75,32.75,48
20180801|2018-01-22 11:00,22,32.74,32.74,32.66,32.66,68
20180801|2018-01-22 11:30,22,32.66,32.68,32.64,32.64,155
20180801|2018-01-22 12:00,22,32.64,32.66,32.6,32.61,59
20180801|2018-01-22 12:30,22,32.61,32.62,32.59,32.59,53
20180801|2018-01-22 13:00,22,32.59,32.61,32.57,32.58,69
20180801|2018-01-22 19:00,23,32.65,32.67,32.64,32.64,13
20180801|2018-01-22 19:30,23,32.64,32.64,32.64,32.64,4
20180801|2018-01-22 22:00,23,32.65,32.65,32.65,32.65,1
20180801|2018-01-22 23:00,23,32.65,32.65,32.65,32.65,1
20180801|2018-01-22 23:30,23,32.68,32.68,32.68,32.68,1
20180801|2018-01-23 01:00,23,32.68,32.68,32.68,32.68,1
20180801|2018-01-23 01:30,23,32.7,32.7,32.7,32.7,1
20180801|2018-01-23 02:00,23,32.69,32.83,32.69,32.8,23
20180801|2018-01-23 02:30,23,32.82,32.82,32.75,32.77,19
20180801|2018-01-23 03:00,23,32.77,32.83,32.77,32.8,24
20180801|2018-01-23 04:00,23,32.78,32.78,32.78,32.78,3
20180801|2018-01-23 04:30,23,32.78,32.8,32.78,32.8,2
20180801|2018-01-23 05:00,23,32.81,32.81,32.81,32.81,1
20180801|2018-01-23 06:00,23,32.82,32.82,32.82,32.82,1
20180801|2018-01-23 06:30,23,32.81,32.84,32.81,32.84,2
20180801|2018-01-23 07:00,23,32.85,32.87,32.83,32.87,25
20180801|2018-01-23 07:30,23,32.84,32.85,32.84,32.85,2
20180801|2018-01-23 08:30,23,32.88,33.11,32.88,33.02,294
20180801|2018-01-23 09:00,23,33.02,33.04,32.93,33.01,83
20180801|2018-01-23 09:30,23,32.98,33,32.93,32.99,29
20180801|2018-01-23 10:00,23,33.01,33.02,32.97,32.97,30
20180801|2018-01-23 10:30,23,32.98,33.01,32.94,32.96,52
20180801|2018-01-23 11:00,23,32.97,32.97,32.97,32.97,1
20180801|2018-01-23 11:30,23,32.99,32.99,32.95,32.95,37
20180801|2018-01-23 12:00,23,32.97,32.97,32.93,32.93,18
20180801|2018-01-23 12:30,23,32.94,32.95,32.92,32.94,246
20180801|2018-01-23 13:00,23,32.94,32.98,32.91,32.95,48
20180801|2018-01-23 19:00,24,32.98,33.12,32.98,33.12,22
20180801|2018-01-23 19:30,24,32.98,32.99,32.97,32.99,3
20180801|2018-01-23 20:00,24,32.99,32.99,32.99,32.99,1
20180801|2018-01-23 23:30,24,33.05,33.05,33.05,33.05,1
20180801|2018-01-24 01:00,24,33.07,33.07,33.07,33.07,1
20180801|2018-01-24 01:30,24,33.08,33.14,33.08,33.12,16
20180801|2018-01-24 02:00,24,33.13,33.17,33.1,33.15,24
20180801|2018-01-24 03:00,24,33.11,33.11,33.1,33.1,3
20180801|2018-01-24 03:30,24,33.16,33.16,33.15,33.15,2
20180801|2018-01-24 04:00,24,33.14,33.14,33.14,33.14,1
20180801|2018-01-24 06:30,24,33.12,33.15,33.12,33.15,5
20180801|2018-01-24 07:00,24,33.15,33.21,33.15,33.21,33
20180801|2018-01-24 08:30,24,33.21,33.21,32.96,33.15,64
20180801|2018-01-24 09:00,24,33.16,33.21,33.11,33.21,20
20180801|2018-01-24 09:30,24,33.21,33.21,33.16,33.19,52
20180801|2018-01-24 10:00,24,33.16,33.16,33.16,33.16,1
20180801|2018-01-24 10:30,24,33.11,33.17,33.08,33.1,106
20180801|2018-01-24 11:00,24,33.1,33.12,33.08,33.09,32
20180801|2018-01-24 11:30,24,33.1,33.12,33.07,33.07,32
20180801|2018-01-24 12:00,24,33.06,33.08,33.05,33.06,13
20180801|2018-01-24 12:30,24,33.06,33.06,33.06,33.06,2
20180801|2018-01-24 13:00,24,33.11,33.13,33.06,33.13,46
20180801|2018-01-24 19:30,25,33.06,33.06,33.06,33.06,1
20180801|2018-01-25 00:30,25,33.22,33.22,33.22,33.22,1
20180801|2018-01-25 02:00,25,33.22,33.22,33.22,33.22,1
20180801|2018-01-25 02:30,25,33.19,33.19,33.19,33.19,1
20180801|2018-01-25 03:00,25,33.15,33.15,33.15,33.15,2
20180801|2018-01-25 03:30,25,33.12,33.13,33.12,33.12,92
20180801|2018-01-25 04:00,25,33.13,33.16,33.13,33.16,4
20180801|2018-01-25 04:30,25,33.14,33.14,33.14,33.14,1
20180801|2018-01-25 06:30,25,33.15,33.15,33.15,33.15,1
20180801|2018-01-25 07:00,25,33.15,33.22,33.15,33.21,15
20180801|2018-01-25 07:30,25,33.21,33.21,33.15,33.15,5
20180801|2018-01-25 08:30,25,33.19,33.24,33.1,33.11,245
20180801|2018-01-25 09:00,25,33.1,33.14,33.09,33.11,33
20180801|2018-01-25 09:30,25,33.14,33.2,33.13,33.14,35
20180801|2018-01-25 10:00,25,33.12,33.14,33.09,33.12,12
20180801|2018-01-25 10:30,25,33.12,33.2,33.11,33.15,53
20180801|2018-01-25 11:00,25,33.21,33.22,33.13,33.14,26
20180801|2018-01-25 11:30,25,33.16,33.16,33.11,33.12,32
20180801|2018-01-25 12:00,25,33.13,33.15,33.09,33.09,18
20180801|2018-01-25 12:30,25,33.07,33.07,33.03,33.05,26
20180801|2018-01-25 13:00,25,33.02,33.03,32.92,32.93,118
20180801|2018-01-25 20:30,26,33.13,33.13,33.13,33.13,1
20180801|2018-01-25 21:30,26,33.15,33.15,33.15,33.15,2
20180801|2018-01-26 02:00,26,33.11,33.11,33.05,33.05,4
20180801|2018-01-26 03:00,26,33.11,33.13,33.11,33.12,4
20180801|2018-01-26 03:30,26,33.15,33.15,33.15,33.15,1
20180801|2018-01-26 04:30,26,33.07,33.07,33.05,33.07,6
20180801|2018-01-26 05:00,26,33.06,33.06,33.06,33.06,1
20180801|2018-01-26 05:30,26,33.07,33.08,33.07,33.08,2
20180801|2018-01-26 06:00,26,33.06,33.06,33.05,33.05,3
20180801|2018-01-26 06:30,26,33.03,33.03,33.01,33.03,7
20180801|2018-01-26 07:00,26,33.07,33.11,33.07,33.11,6
20180801|2018-01-26 07:30,26,33.11,33.13,33.11,33.13,7
20180801|2018-01-26 08:30,26,33.12,33.25,33.12,33.2,9
20180801|2018-01-26 09:00,26,33.21,33.21,33.21,33.21,4
20180801|2018-01-26 09:30,26,33.23,33.27,33.23,33.23,113
20180801|2018-01-26 10:00,26,33.2,33.26,33.2,33.24,74
20180801|2018-01-26 10:30,26,33.26,33.31,33.22,33.22,31
20180801|2018-01-26 11:00,26,33.26,33.31,33.21,33.3,39
20180801|2018-01-26 11:30,26,33.33,33.35,33.31,33.31,12
20180801|2018-01-26 12:00,26,33.31,33.35,33.31,33.35,55
20180801|2018-01-26 12:30,26,33.35,33.37,33.33,33.33,46
20180801|2018-01-26 13:00,26,33.32,33.37,33.24,33.26,55
20180801|2018-01-28 19:00,29,33.36,33.36,33.34,33.36,46
20180801|2018-01-28 19:30,29,33.33,33.35,33.33,33.35,2
20180801|2018-01-29 00:30,29,33.36,33.36,33.36,33.36,2
20180801|2018-01-29 01:30,29,33.33,33.37,33.33,33.37,2
20180801|2018-01-29 02:00,29,33.37,33.41,33.37,33.41,10
20180801|2018-01-29 02:30,29,33.39,33.39,33.37,33.39,3
20180801|2018-01-29 03:00,29,33.39,33.41,33.37,33.41,12
20180801|2018-01-29 03:30,29,33.38,33.39,33.38,33.39,3
20180801|2018-01-29 04:30,29,33.38,33.39,33.38,33.38,5
20180801|2018-01-29 05:00,29,33.37,33.37,33.35,33.35,2
20180801|2018-01-29 05:30,29,33.36,33.36,33.33,33.33,9
20180801|2018-01-29 06:30,29,33.35,33.41,33.35,33.41,2
20180801|2018-01-29 07:30,29,33.37,33.37,33.37,33.37,2
20180801|2018-01-29 08:30,29,33.33,33.33,33.23,33.29,12
20180801|2018-01-29 09:00,29,33.27,33.32,33.24,33.24,10
20180801|2018-01-29 09:30,29,33.25,33.26,33.21,33.25,5
20180801|2018-01-29 10:00,29,33.28,33.28,33.28,33.28,1
20180801|2018-01-29 10:30,29,33.31,33.32,33.26,33.3,13
20180801|2018-01-29 11:00,29,33.29,33.31,33.27,33.27,16
20180801|2018-01-29 11:30,29,33.26,33.32,33.24,33.31,31
20180801|2018-01-29 12:00,29,33.32,33.35,33.32,33.35,16
20180801|2018-01-29 12:30,29,33.33,33.36,33.33,33.35,12
20180801|2018-01-29 13:00,29,33.35,33.35,33.31,33.33,34
20180801|2018-01-29 19:00,30,33.36,33.36,33.36,33.36,3
20180801|2018-01-29 20:00,30,33.31,33.31,33.31,33.31,2
20180801|2018-01-29 20:30,30,33.3,33.3,33.3,33.3,1
20180801|2018-01-29 21:00,30,33.17,33.19,33.17,33.19,2
20180801|2018-01-30 01:30,30,33.14,33.18,33.14,33.18,4
20180801|2018-01-30 02:00,30,33.2,33.2,33.2,33.2,2
20180801|2018-01-30 02:30,30,33.2,33.2,33.18,33.18,2
20180801|2018-01-30 03:00,30,33.18,33.18,33.18,33.18,4
20180801|2018-01-30 03:30,30,33.15,33.18,33.15,33.18,2
20180801|2018-01-30 05:00,30,33.19,33.2,33.19,33.2,8
20180801|2018-01-30 05:30,30,33.2,33.2,33.2,33.2,1
20180801|2018-01-30 06:00,30,33.23,33.25,33.23,33.25,4
20180801|2018-01-30 06:30,30,33.23,33.26,33.23,33.26,5
20180801|2018-01-30 07:00,30,33.26,33.26,33.24,33.24,2
20180801|2018-01-30 08:30,30,33.22,33.22,33.1,33.21,38
20180801|2018-01-30 09:00,30,33.24,33.32,33.22,33.32,12
20180801|2018-01-30 09:30,30,33.33,33.34,33.19,33.24,21
20180801|2018-01-30 10:00,30,33.24,33.3,33.23,33.28,9
20180801|2018-01-30 10:30,30,33.27,33.36,33.27,33.36,62
20180801|2018-01-30 11:00,30,33.36,33.41,33.31,33.32,145
20180801|2018-01-30 11:30,30,33.3,33.37,33.3,33.33,32
20180801|2018-01-30 12:00,30,33.35,33.39,33.34,33.39,120
20180801|2018-01-30 12:30,30,33.4,33.55,33.4,33.52,195
20180801|2018-01-30 13:00,30,33.5,33.56,33.47,33.54,134
20180801|2018-01-30 19:00,31,33.55,33.56,33.55,33.56,3
20180801|2018-01-30 20:00,31,33.53,33.53,33.53,33.53,2
20180801|2018-01-31 00:30,31,33.6,33.6,33.6,33.6,1
20180801|2018-01-31 01:00,31,33.59,33.59,33.58,33.58,3
20180801|2018-01-31 02:00,31,33.6,33.6,33.55,33.56,6
20180801|2018-01-31 02:30,31,33.51,33.51,33.48,33.5,12
20180801|2018-01-31 03:00,31,33.51,33.51,33.49,33.49,9
20180801|2018-01-31 03:30,31,33.52,33.52,33.47,33.49,16
20180801|2018-01-31 04:00,31,33.52,33.52,33.47,33.48,4
20180801|2018-01-31 04:30,31,33.49,33.49,33.47,33.47,3
20180801|2018-01-31 05:00,31,33.45,33.47,33.45,33.47,3
20180801|2018-01-31 05:30,31,33.48,33.48,33.47,33.47,10
20180801|2018-01-31 06:00,31,33.46,33.46,33.46,33.46,2
20180801|2018-01-31 06:30,31,33.51,33.51,33.51,33.51,1
20180801|2018-01-31 07:00,31,33.55,33.55,33.48,33.48,5
20180801|2018-01-31 07:30,31,33.53,33.53,33.53,33.53,1
20180801|2018-01-31 08:30,31,33.51,33.56,33.44,33.44,22
20180801|2018-01-31 09:00,31,33.44,33.44,33.4,33.42,24
20180801|2018-01-31 09:30,31,33.42,33.48,33.42,33.44,17
20180801|2018-01-31 10:00,31,33.46,33.47,33.43,33.44,31
20180801|2018-01-31 10:30,31,33.49,33.55,33.49,33.5,24
20180801|2018-01-31 11:00,31,33.51,33.54,33.51,33.52,10
20180801|2018-01-31 11:30,31,33.51,33.54,33.5,33.52,50
20180801|2018-01-31 12:00,31,33.51,33.58,33.51,33.54,28
20180801|2018-01-31 12:30,31,33.54,33.6,33.52,33.52,24
20180801|2018-01-31 13:00,31,33.52,33.58,33.52,33.58,21
20180801|2018-01-31 19:00,1,33.52,33.55,33.5,33.5,10
20180801|2018-01-31 19:30,1,33.51,33.52,33.5,33.51,15
20180801|2018-01-31 20:00,1,33.52,33.52,33.52,33.52,1
20180801|2018-01-31 20:30,1,33.46,33.46,33.46,33.46,5
20180801|2018-01-31 21:00,1,33.43,33.43,33.43,33.43,1
20180801|2018-01-31 23:00,1,33.5,33.5,33.5,33.5,3
20180801|2018-01-31 23:30,1,33.46,33.46,33.46,33.46,2
20180801|2018-02-01 01:00,1,33.46,33.46,33.44,33.44,4
20180801|2018-02-01 01:30,1,33.44,33.44,33.42,33.42,2
20180801|2018-02-01 03:30,1,33.41,33.51,33.41,33.5,30
20180801|2018-02-01 04:00,1,33.49,33.5,33.48,33.5,5
20180801|2018-02-01 05:30,1,33.47,33.47,33.47,33.47,1
20180801|2018-02-01 06:00,1,33.49,33.49,33.49,33.49,1
20180801|2018-02-01 06:30,1,33.5,33.51,33.49,33.51,4
20180801|2018-02-01 07:00,1,33.53,33.53,33.52,33.52,4
20180801|2018-02-01 07:30,1,33.46,33.51,33.35,33.37,27
20180801|2018-02-01 08:30,1,33.41,33.58,33.41,33.48,106
20180801|2018-02-01 09:00,1,33.53,33.57,33.53,33.57,7
20180801|2018-02-01 09:30,1,33.63,33.66,33.44,33.45,60
20180801|2018-02-01 10:00,1,33.45,33.45,33.33,33.36,70
20180801|2018-02-01 10:30,1,33.35,33.48,33.33,33.48,79
20180801|2018-02-01 11:00,1,33.48,33.54,33.44,33.46,28
20180801|2018-02-01 11:30,1,33.43,33.5,33.43,33.5,35
20180801|2018-02-01 12:00,1,33.48,33.48,33.41,33.41,25
20180801|2018-02-01 12:30,1,33.4,33.41,33.39,33.41,9
20180801|2018-02-01 13:00,1,33.37,33.42,33.37,33.38,21
20180801|2018-02-01 19:00,2,33.32,33.32,33.32,33.32,9
20180801|2018-02-01 19:30,2,33.32,33.32,33.31,33.31,10
20180801|2018-02-01 20:30,2,33.31,33.32,33.31,33.32,10
20180801|2018-02-01 21:30,2,33.3,33.3,33.29,33.29,14
20180801|2018-02-01 22:00,2,33.29,33.29,33.29,33.29,2
20180801|2018-02-02 00:30,2,33.19,33.19,33.18,33.19,3
20180801|2018-02-02 01:30,2,33.22,33.22,33.2,33.2,6
20180801|2018-02-02 02:30,2,33.25,33.28,33.2,33.2,4
20180801|2018-02-02 03:00,2,33.2,33.23,33.2,33.23,3
20180801|2018-02-02 03:30,2,33.17,33.17,33.11,33.11,11
20180801|2018-02-02 04:00,2,33.12,33.16,33.12,33.16,10
20180801|2018-02-02 05:00,2,33.19,33.19,33.18,33.19,5
20180801|2018-02-02 05:30,2,33.17,33.19,33.17,33.19,2
20180801|2018-02-02 06:00,2,33.15,33.15,33.15,33.15,4
20180801|2018-02-02 06:30,2,33.15,33.15,33.13,33.13,3
20180801|2018-02-02 07:00,2,33.14,33.14,33.09,33.11,22
20180801|2018-02-02 07:30,2,33.1,33.1,33.1,33.1,1
20180801|2018-02-02 08:30,2,33.11,33.11,33.04,33.09,31
20180801|2018-02-02 09:00,2,33.08,33.22,33.07,33.22,24
20180801|2018-02-02 09:30,2,33.23,33.26,33.2,33.26,17
20180801|2018-02-02 10:00,2,33.23,33.23,33.17,33.18,30
20180801|2018-02-02 10:30,2,33.18,33.21,33.15,33.19,14
20180801|2018-02-02 11:00,2,33.17,33.22,33.17,33.2,11
20180801|2018-02-02 11:30,2,33.15,33.15,33.09,33.13,13
20180801|2018-02-02 12:00,2,33.11,33.14,33.08,33.09,17
20180801|2018-02-02 12:30,2,33.1,33.12,33.08,33.08,9
20180801|2018-02-02 13:00,2,33.06,33.07,32.98,33,227
20180801|2018-02-04 19:00,5,32.92,32.92,32.92,32.92,4
20180801|2018-02-04 19:30,5,32.98,32.98,32.98,32.98,1
20180801|2018-02-04 20:00,5,32.98,32.98,32.98,32.98,1
20180801|2018-02-04 20:30,5,32.98,32.98,32.98,32.98,2
20180801|2018-02-04 21:00,5,32.98,32.98,32.98,32.98,3
20180801|2018-02-04 22:30,5,33.01,33.01,33.01,33.01,1
20180801|2018-02-04 23:00,5,33.02,33.02,33.02,33.02,10
20180801|2018-02-05 01:30,5,33.02,33.02,32.97,32.97,3
20180801|2018-02-05 02:00,5,33.03,33.05,33.01,33.05,18
20180801|2018-02-05 02:30,5,32.99,33.11,32.99,33.11,8
20180801|2018-02-05 03:00,5,33.1,33.1,33.1,33.1,2
20180801|2018-02-05 04:00,5,33.1,33.1,33.07,33.07,8
20180801|2018-02-05 04:30,5,33.07,33.12,33.07,33.12,5
20180801|2018-02-05 05:00,5,33.12,33.12,33.12,33.12,1
20180801|2018-02-05 05:30,5,33.1,33.1,33.09,33.09,2
20180801|2018-02-05 06:30,5,33.05,33.05,33.05,33.05,5
20180801|2018-02-05 07:00,5,33.1,33.1,33.05,33.08,6
20180801|2018-02-05 07:30,5,33.13,33.13,33.1,33.1,2
20180801|2018-02-05 08:30,5,33.16,33.23,33.14,33.23,24
20180801|2018-02-05 09:00,5,33.2,33.27,33.19,33.27,11
20180801|2018-02-05 09:30,5,33.23,33.24,33.19,33.24,72
20180801|2018-02-05 10:00,5,33.21,33.21,33.16,33.16,17
20180801|2018-02-05 10:30,5,33.15,33.17,33.15,33.15,9
20180801|2018-02-05 11:00,5,33.12,33.16,33.07,33.11,26
20180801|2018-02-05 11:30,5,33.15,33.15,33.12,33.15,6
20180801|2018-02-05 12:00,5,33.08,33.08,33.06,33.06,4
20180801|2018-02-05 12:30,5,33.07,33.07,33.03,33.05,14
20180801|2018-02-05 13:00,5,33.05,33.05,33,33.03,41
20180801|2018-02-05 19:00,6,33,33,33,33,127
20180801|2018-02-05 19:30,6,32.95,32.95,32.92,32.92,152
20180801|2018-02-05 20:30,6,33.01,33.05,33.01,33.05,43
20180801|2018-02-05 22:00,6,33.09,33.09,33.09,33.09,2
20180801|2018-02-05 22:30,6,33.11,33.11,33.11,33.11,1
20180801|2018-02-05 23:00,6,33.09,33.09,33.09,33.09,1
20180801|2018-02-06 01:30,6,33.07,33.07,33.05,33.05,2
20180801|2018-02-06 02:00,6,33.05,33.14,33.05,33.1,8
20180801|2018-02-06 02:30,6,33.09,33.09,33.02,33.03,101
20180801|2018-02-06 03:00,6,33.05,33.08,33.05,33.08,2
20180801|2018-02-06 03:30,6,33.07,33.07,33.05,33.05,8
20180801|2018-02-06 04:00,6,33.05,33.05,33.05,33.05,2
20180801|2018-02-06 04:30,6,33.03,33.04,33.02,33.04,4
20180801|2018-02-06 05:00,6,33.03,33.04,33.02,33.03,11
20180801|2018-02-06 05:30,6,33,33,33,33,4
20180801|2018-02-06 06:00,6,32.95,32.95,32.95,32.95,1
20180801|2018-02-06 06:30,6,32.99,33,32.99,33,5
20180801|2018-02-06 07:00,6,32.92,32.92,32.92,32.92,2
20180801|2018-02-06 08:30,6,32.93,33.07,32.89,33.07,196
20180801|2018-02-06 09:00,6,33.11,33.11,33.05,33.05,16
20180801|2018-02-06 09:30,6,33.08,33.15,33.07,33.15,32
20180801|2018-02-06 10:00,6,33.14,33.2,33.12,33.2,46
20180801|2018-02-06 10:30,6,33.19,33.4,33.15,33.38,148
20180801|2018-02-06 11:00,6,33.34,33.52,33.3,33.46,158
20180801|2018-02-06 11:30,6,33.52,33.79,33.52,33.66,175
20180801|2018-02-06 12:00,6,33.69,33.75,33.58,33.58,135
20180801|2018-02-06 12:30,6,33.57,33.57,33.49,33.53,52
20180801|2018-02-06 13:00,6,33.54,33.66,33.54,33.61,31
20180801|2018-02-06 19:00,7,33.66,33.69,33.66,33.69,7
20180801|2018-02-06 19:30,7,33.68,33.71,33.68,33.71,2
20180801|2018-02-06 20:30,7,33.72,33.72,33.72,33.72,1
20180801|2018-02-06 21:00,7,33.69,33.69,33.69,33.69,2
20180801|2018-02-06 22:00,7,33.66,33.66,33.66,33.66,1
20180801|2018-02-06 23:00,7,33.66,33.66,33.66,33.66,2
20180801|2018-02-07 00:00,7,33.62,33.62,33.62,33.62,2
20180801|2018-02-07 00:30,7,33.7,33.7,33.7,33.7,1
20180801|2018-02-07 02:30,7,33.69,33.75,33.69,33.73,11
20180801|2018-02-07 04:00,7,33.69,33.69,33.69,33.69,1
20180801|2018-02-07 04:30,7,33.69,33.7,33.67,33.67,9
20180801|2018-02-07 05:00,7,33.67,33.67,33.65,33.65,12
20180801|2018-02-07 05:30,7,33.62,33.63,33.62,33.63,2
20180801|2018-02-07 06:00,7,33.64,33.65,33.64,33.65,2
20180801|2018-02-07 06:30,7,33.63,33.63,33.63,33.63,1
20180801|2018-02-07 07:00,7,33.63,33.63,33.58,33.58,5
20180801|2018-02-07 07:30,7,33.56,33.56,33.53,33.53,3
20180801|2018-02-07 08:30,7,33.55,33.74,33.49,33.7,217
20180801|2018-02-07 09:00,7,33.72,33.72,33.6,33.66,79
20180801|2018-02-07 09:30,7,33.66,33.67,33.21,33.35,152
20180801|2018-02-07 10:00,7,33.26,33.3,32.98,33.04,237
20180801|2018-02-07 10:30,7,33.05,33.19,33.05,33.14,37
20180801|2018-02-07 11:00,7,33.13,33.22,33.09,33.21,29
20180801|2018-02-07 11:30,7,33.2,33.26,33.2,33.23,14
20180801|2018-02-07 12:00,7,33.2,33.22,33.14,33.15,13
20180801|2018-02-07 12:30,7,33.16,33.2,33.16,33.18,90
20180801|2018-02-07 13:00,7,33.15,33.15,33.01,33.02,150
20180801|2018-02-07 19:00,8,33.17,33.17,33.07,33.13,178
20180801|2018-02-08 01:30,8,33.1,33.1,33.1,33.1,3
20180801|2018-02-08 02:30,8,33.1,33.1,33.1,33.1,1
20180801|2018-02-08 03:00,8,33.05,33.06,33.05,33.06,2
20180801|2018-02-08 03:30,8,33.04,33.04,33.04,33.04,1
20180801|2018-02-08 04:00,8,33.03,33.03,33.01,33.02,4
20180801|2018-02-08 04:30,8,33.03,33.03,33,33.02,32
20180801|2018-02-08 05:00,8,33.05,33.08,33.05,33.05,11
20180801|2018-02-08 05:30,8,33.04,33.04,33.04,33.04,3
20180801|2018-02-08 06:00,8,33.09,33.09,33.02,33.04,11
20180801|2018-02-08 06:30,8,33.02,33.04,33.02,33.04,5
20180801|2018-02-08 07:00,8,33.13,33.14,33.13,33.13,4
20180801|2018-02-08 07:30,8,33.15,33.15,33.14,33.14,5
20180801|2018-02-08 08:30,8,33.08,33.11,33.03,33.09,15
20180801|2018-02-08 09:00,8,33.11,33.11,33.06,33.07,6
20180801|2018-02-08 09:30,8,33.08,33.1,33.05,33.09,16
20180801|2018-02-08 10:00,8,33.06,33.09,33.06,33.07,46
20180801|2018-02-08 10:30,8,33.04,33.05,32.89,32.89,256
20180801|2018-02-08 11:00,8,32.88,32.94,32.78,32.87,392
20180801|2018-02-08 11:30,8,32.85,32.9,32.83,32.83,119
20180801|2018-02-08 12:00,8,32.83,32.85,32.8,32.8,78
20180801|2018-02-08 12:30,8,32.78,32.78,32.73,32.74,273
20180801|2018-02-08 13:00,8,32.73,32.73,32.66,32.7,164
20180801|2018-02-08 19:00,9,32.7,32.72,32.7,32.72,3
20180801|2018-02-08 22:00,9,32.81,32.81,32.81,32.81,1
20180801|2018-02-09 00:00,9,32.76,32.76,32.76,32.76,2
20180801|2018-02-09 00:30,9,32.77,32.77,32.77,32.77,1
20180801|2018-02-09 01:00,9,32.78,32.78,32.78,32.78,2
20180801|2018-02-09 01:30,9,32.76,32.78,32.76,32.78,3
20180801|2018-02-09 02:00,9,32.8,32.81,32.78,32.79,8
20180801|2018-02-09 02:30,9,32.82,32.85,32.82,32.85,5
20180801|2018-02-09 03:00,9,32.85,32.86,32.84,32.86,6
20180801|2018-02-09 03:30,9,32.87,32.88,32.85,32.88,8
20180801|2018-02-09 04:00,9,32.88,32.88,32.86,32.86,8
20180801|2018-02-09 04:30,9,32.86,32.87,32.86,32.87,4
20180801|2018-02-09 05:00,9,32.88,32.98,32.88,32.96,33
20180801|2018-02-09 05:30,9,32.93,32.93,32.93,32.93,4
20180801|2018-02-09 06:00,9,32.92,32.92,32.88,32.88,10
20180801|2018-02-09 06:30,9,32.85,32.85,32.85,32.85,2
20180801|2018-02-09 07:00,9,32.87,32.87,32.85,32.85,3
20180801|2018-02-09 08:30,9,32.9,32.99,32.89,32.96,37
20180801|2018-02-09 09:00,9,32.85,32.86,32.79,32.79,7
20180801|2018-02-09 09:30,9,32.78,32.78,32.71,32.71,50
20180801|2018-02-09 10:00,9,32.72,32.74,32.65,32.71,66
20180801|2018-02-09 10:30,9,32.67,32.67,32.59,32.59,88
20180801|2018-02-09 11:00,9,32.6,32.64,32.59,32.61,92
20180801|2018-02-09 11:30,9,32.61,32.65,32.6,32.61,71
20180801|2018-02-09 12:00,9,32.6,32.63,32.53,32.55,73
20180801|2018-02-09 12:30,9,32.56,32.6,32.48,32.48,284
20180801|2018-02-09 13:00,9,32.49,32.5,32.41,32.46,377
20180801|2018-02-11 19:00,12,32.57,32.73,32.57,32.66,63
20180801|2018-02-11 19:30,12,32.72,32.72,32.64,32.66,36
20180801|2018-02-11 20:00,12,32.72,32.72,32.72,32.72,3
20180801|2018-02-11 20:30,12,32.65,32.68,32.64,32.68,28
20180801|2018-02-11 22:30,12,32.71,32.71,32.71,32.71,1
20180801|2018-02-11 23:00,12,32.73,32.73,32.72,32.72,2
20180801|2018-02-11 23:30,12,32.75,32.75,32.74,32.75,5
20180801|2018-02-12 00:00,12,32.75,32.75,32.71,32.71,8
20180801|2018-02-12 00:30,12,32.69,32.71,32.69,32.71,4
20180801|2018-02-12 02:00,12,32.79,32.79,32.78,32.78,2
20180801|2018-02-12 02:30,12,32.76,32.78,32.74,32.78,14
20180801|2018-02-12 03:00,12,32.78,32.8,32.78,32.79,6
20180801|2018-02-12 03:30,12,32.81,32.81,32.78,32.78,2
20180801|2018-02-12 04:00,12,32.78,32.78,32.78,32.78,2
20180801|2018-02-12 05:00,12,32.74,32.74,32.7,32.71,14
20180801|2018-02-12 05:30,12,32.7,32.7,32.7,32.7,1
20180801|2018-02-12 06:00,12,32.66,32.66,32.63,32.63,3
20180801|2018-02-12 06:30,12,32.64,32.64,32.58,32.58,12
20180801|2018-02-12 07:00,12,32.57,32.57,32.51,32.55,16
20180801|2018-02-12 07:30,12,32.54,32.54,32.5,32.5,9
20180801|2018-02-12 08:30,12,32.54,32.55,32.47,32.55,689
20180801|2018-02-12 09:00,12,32.56,32.56,32.48,32.5,41
20180801|2018-02-12 09:30,12,32.51,32.59,32.5,32.54,125
20180801|2018-02-12 10:00,12,32.5,32.52,32.42,32.47,338
20180801|2018-02-12 10:30,12,32.46,32.46,32.4,32.42,69
20180801|2018-02-12 11:00,12,32.42,32.45,32.42,32.42,22
20180801|2018-02-12 11:30,12,32.4,32.41,32.4,32.4,40
20180801|2018-02-12 12:00,12,32.38,32.4,32.36,32.39,61
20180801|2018-02-12 12:30,12,32.37,32.39,32.35,32.36,97
20180801|2018-02-12 13:00,12,32.34,32.4,32.31,32.38,174
20180801|2018-02-12 19:00,13,32.33,32.39,32.29,32.38,165
20180801|2018-02-12 19:30,13,32.36,32.36,32.35,32.35,2
20180801|2018-02-12 20:00,13,32.35,32.37,32.35,32.36,6
20180801|2018-02-12 20:30,13,32.37,32.42,32.37,32.42,7
20180801|2018-02-12 22:00,13,32.43,32.44,32.43,32.44,4
20180801|2018-02-12 23:00,13,32.41,32.41,32.41,32.41,1
20180801|2018-02-13 00:00,13,32.48,32.49,32.48,32.49,8
20180801|2018-02-13 00:30,13,32.49,32.49,32.49,32.49,7
20180801|2018-02-13 01:00,13,32.44,32.47,32.43,32.43,17
20180801|2018-02-13 01:30,13,32.43,32.45,32.43,32.43,7
20180801|2018-02-13 02:00,13,32.45,32.45,32.42,32.42,7
20180801|2018-02-13 02:30,13,32.42,32.42,32.39,32.39,2
20180801|2018-02-13 03:00,13,32.39,32.39,32.39,32.39,1
20180801|2018-02-13 03:30,13,32.36,32.36,32.36,32.36,1
20180801|2018-02-13 04:00,13,32.38,32.38,32.38,32.38,2
20180801|2018-02-13 04:30,13,32.4,32.4,32.4,32.4,2
20180801|2018-02-13 05:00,13,32.38,32.38,32.38,32.38,2
20180801|2018-02-13 05:30,13,32.38,32.38,32.38,32.38,1
20180801|2018-02-13 06:30,13,32.38,32.4,32.38,32.38,12
20180801|2018-02-13 07:00,13,32.41,32.42,32.34,32.36,28
20180801|2018-02-13 07:30,13,32.33,32.33,32.26,32.28,76
20180801|2018-02-13 08:30,13,32.3,32.32,32.16,32.19,453
20180801|2018-02-13 09:00,13,32.19,32.21,32.11,32.14,101
20180801|2018-02-13 09:30,13,32.11,32.13,32,32.04,277
20180801|2018-02-13 10:00,13,32.05,32.05,31.95,32.03,309
20180801|2018-02-13 10:30,13,32.02,32.18,32.02,32.08,257
20180801|2018-02-13 11:00,13,32.08,32.12,32.07,32.09,76
20180801|2018-02-13 11:30,13,32.07,32.1,32.04,32.09,63
20180801|2018-02-13 12:00,13,32.1,32.11,32.03,32.05,67
20180801|2018-02-13 12:30,13,32.04,32.1,32.04,32.09,492
20180801|2018-02-13 13:00,13,32.09,32.12,32.08,32.12,249
20180801|2018-02-13 19:00,14,32.14,32.14,32.14,32.14,1
20180801|2018-02-13 19:30,14,32.13,32.13,32.13,32.13,1
20180801|2018-02-13 20:00,14,32.12,32.16,32.11,32.16,4
20180801|2018-02-13 21:00,14,32.15,32.16,32.15,32.16,3
20180801|2018-02-14 00:00,14,32.16,32.16,32.14,32.14,3
20180801|2018-02-14 00:30,14,32.12,32.13,32.12,32.13,3
20180801|2018-02-14 01:00,14,32.17,32.17,32.17,32.17,1
20180801|2018-02-14 01:30,14,32.18,32.18,32.15,32.18,12
20180801|2018-02-14 02:00,14,32.17,32.21,32.16,32.19,15
20180801|2018-02-14 02:30,14,32.18,32.24,32.18,32.24,13
20180801|2018-02-14 03:30,14,32.22,32.22,32.22,32.22,4
20180801|2018-02-14 04:30,14,32.2,32.2,32.19,32.19,3
20180801|2018-02-14 05:30,14,32.2,32.2,32.2,32.2,1
20180801|2018-02-14 06:30,14,32.18,32.18,32.18,32.18,1
20180801|2018-02-14 07:00,14,32.2,32.2,32.16,32.18,81
20180801|2018-02-14 07:30,14,32.18,32.19,32.16,32.19,11
20180801|2018-02-14 08:30,14,32.2,32.22,31.98,31.98,115
20180801|2018-02-14 09:00,14,31.99,32.03,31.96,32.02,83
20180801|2018-02-14 09:30,14,32.03,32.03,31.95,31.98,117
20180801|2018-02-14 10:00,14,32,32.02,31.96,31.97,156
20180801|2018-02-14 10:30,14,31.98,32.13,31.97,32.06,326
20180801|2018-02-14 11:00,14,32.06,32.23,32.02,32.22,139
20180801|2018-02-14 11:30,14,32.21,32.28,32.17,32.27,149
20180801|2018-02-14 12:00,14,32.27,32.33,32.26,32.3,358
20180801|2018-02-14 12:30,14,32.29,32.3,32.24,32.26,141
20180801|2018-02-14 13:00,14,32.26,32.37,32.19,32.28,177
20180801|2018-02-14 19:00,15,32.4,32.4,32.37,32.37,11
20180801|2018-02-14 20:00,15,32.32,32.32,32.32,32.32,1
20180801|2018-02-14 20:30,15,32.33,32.36,32.33,32.36,12
20180801|2018-02-15 01:00,15,32.42,32.43,32.41,32.41,16
20180801|2018-02-15 01:30,15,32.4,32.44,32.4,32.44,4
20180801|2018-02-15 02:00,15,32.44,32.47,32.44,32.46,4
20180801|2018-02-15 02:30,15,32.44,32.44,32.38,32.38,10
20180801|2018-02-15 03:00,15,32.35,32.38,32.33,32.34,10
20180801|2018-02-15 03:30,15,32.35,32.36,32.35,32.36,17
20180801|2018-02-15 04:00,15,32.41,32.41,32.41,32.41,3
20180801|2018-02-15 04:30,15,32.4,32.4,32.39,32.39,2
20180801|2018-02-15 05:30,15,32.38,32.39,32.38,32.39,4
20180801|2018-02-15 06:00,15,32.41,32.41,32.38,32.38,4
20180801|2018-02-15 06:30,15,32.37,32.37,32.37,32.37,1
20180801|2018-02-15 07:00,15,32.39,32.39,32.33,32.33,4
20180801|2018-02-15 07:30,15,32.34,32.34,32.32,32.32,3
20180801|2018-02-15 08:30,15,32.31,32.33,32.2,32.32,85
20180801|2018-02-15 09:00,15,32.29,32.35,32.26,32.29,31
20180801|2018-02-15 09:30,15,32.27,32.3,32.26,32.26,18
20180801|2018-02-15 10:00,15,32.28,32.36,32.28,32.31,56
20180801|2018-02-15 10:30,15,32.33,32.33,32.2,32.2,83
20180801|2018-02-15 11:00,15,32.2,32.31,32.11,32.27,164
20180801|2018-02-15 11:30,15,32.29,32.33,32.25,32.33,24
20180801|2018-02-15 12:00,15,32.33,32.34,32.28,32.3,145
20180801|2018-02-15 12:30,15,32.3,32.3,32.2,32.25,85
20180801|2018-02-15 13:00,15,32.23,32.26,32.17,32.2,197
20180801|2018-02-15 19:00,16,32.25,32.25,32.12,32.12,17
20180801|2018-02-15 20:00,16,32.16,32.16,32.15,32.15,6
20180801|2018-02-15 20:30,16,32.13,32.16,32.13,32.16,2
20180801|2018-02-15 21:00,16,32.14,32.14,32.14,32.14,9
20180801|2018-02-15 21:30,16,32.18,32.18,32.17,32.17,4
20180801|2018-02-15 23:00,16,32.16,32.2,32.16,32.2,4
20180801|2018-02-15 23:30,16,32.22,32.23,32.21,32.23,11
20180801|2018-02-16 01:00,16,32.21,32.23,32.21,32.23,8
20180801|2018-02-16 01:30,16,32.23,32.23,32.23,32.23,1
20180801|2018-02-16 02:00,16,32.23,32.25,32.23,32.23,10
20180801|2018-02-16 02:30,16,32.21,32.21,32.18,32.18,8
20180801|2018-02-16 04:00,16,32.16,32.18,32.16,32.17,7
20180801|2018-02-16 04:30,16,32.15,32.15,32.15,32.15,4
20180801|2018-02-16 05:30,16,32.15,32.18,32.15,32.17,26
20180801|2018-02-16 06:00,16,32.19,32.19,32.16,32.16,2
20180801|2018-02-16 06:30,16,32.16,32.18,32.16,32.18,7
20180801|2018-02-16 07:00,16,32.2,32.21,32.15,32.15,37
20180801|2018-02-16 07:30,16,32.16,32.18,32.14,32.16,61
20180801|2018-02-16 08:30,16,32.16,32.16,32.02,32.07,134
20180801|2018-02-16 09:00,16,32.07,32.07,31.98,32.04,135
20180801|2018-02-16 09:30,16,32.02,32.09,32.01,32.08,53
20180801|2018-02-16 10:00,16,32.1,32.12,32.05,32.08,139
20180801|2018-02-16 10:30,16,32.1,32.11,32.03,32.04,118
20180801|2018-02-16 11:00,16,32.04,32.06,32.01,32.04,185
20180801|2018-02-16 11:30,16,32.05,32.08,32.02,32.05,108
20180801|2018-02-16 12:00,16,32.06,32.12,32.03,32.07,167
20180801|2018-02-16 12:30,16,32.04,32.05,32.01,32.05,112
20180801|2018-02-16 13:00,16,32.06,32.07,31.98,31.98,161
20180801|2018-02-19 19:00,20,32.14,32.2,32.03,32.14,40
20180801|2018-02-19 19:30,20,32.11,32.11,32.11,32.11,1
20180801|2018-02-19 20:00,20,32.1,32.1,32.02,32.06,18
20180801|2018-02-19 20:30,20,32.25,32.28,32.25,32.28,24
20180801|2018-02-19 21:00,20,32.26,32.26,32.26,32.26,12
20180801|2018-02-19 22:00,20,32.2,32.2,32.2,32.2,2
20180801|2018-02-19 22:30,20,32.21,32.21,32.21,32.21,1
20180801|2018-02-19 23:30,20,32.22,32.22,32.22,32.22,1
20180801|2018-02-20 00:00,20,32.22,32.22,32.22,32.22,2
20180801|2018-02-20 00:30,20,32.21,32.21,32.21,32.21,2
20180801|2018-02-20 01:00,20,32.21,32.24,32.21,32.22,5
20180801|2018-02-20 01:30,20,32.17,32.17,32.15,32.15,16
20180801|2018-02-20 02:00,20,32.12,32.13,32.1,32.13,11
20180801|2018-02-20 02:30,20,32.13,32.14,32.13,32.14,5
20180801|2018-02-20 03:00,20,32.13,32.13,32.13,32.13,5
20180801|2018-02-20 03:30,20,32.13,32.15,32.08,32.15,25
20180801|2018-02-20 04:00,20,32.14,32.14,32.14,32.14,1
20180801|2018-02-20 04:30,20,32.13,32.14,32.13,32.14,2
20180801|2018-02-20 05:00,20,32.1,32.1,32.1,32.1,1
20180801|2018-02-20 05:30,20,32.08,32.08,32.08,32.08,1
20180801|2018-02-20 06:00,20,32.04,32.04,32.04,32.04,1
20180801|2018-02-20 06:30,20,32.02,32.04,32.02,32.04,5
20180801|2018-02-20 07:00,20,32.03,32.04,32,32,8
20180801|2018-02-20 07:30,20,32,32.02,32,32.02,13
20180801|2018-02-20 08:30,20,32,32.21,31.92,32.21,204
20180801|2018-02-20 09:00,20,32.14,32.2,32.1,32.14,43
20180801|2018-02-20 09:30,20,32.16,32.24,32.16,32.24,67
20180801|2018-02-20 10:00,20,32.24,32.26,32.16,32.18,64
20180801|2018-02-20 10:30,20,32.18,32.26,32.17,32.19,117
20180801|2018-02-20 11:00,20,32.17,32.2,32.13,32.19,46
20180801|2018-02-20 11:30,20,32.16,32.16,32.12,32.15,46
20180801|2018-02-20 12:00,20,32.15,32.16,32.11,32.15,75
20180801|2018-02-20 12:30,20,32.16,32.24,32.11,32.22,399
20180801|2018-02-20 13:00,20,32.23,32.34,32.23,32.32,298
20180801|2018-02-20 19:00,21,32.32,32.39,32.32,32.36,61
20180801|2018-02-20 20:00,21,32.32,32.32,32.32,32.32,1
20180801|2018-02-20 20:30,21,32.29,32.29,32.29,32.29,4
20180801|2018-02-20 21:00,21,32.29,32.32,32.23,32.25,14
20180801|2018-02-20 21:30,21,32.27,32.28,32.27,32.28,3
20180801|2018-02-21 01:00,21,32.26,32.28,32.26,32.28,3
20180801|2018-02-21 01:30,21,32.31,32.31,32.3,32.3,6
20180801|2018-02-21 02:00,21,32.32,32.32,32.32,32.32,2
20180801|2018-02-21 02:30,21,32.31,32.33,32.31,32.33,4
20180801|2018-02-21 03:00,21,32.34,32.34,32.32,32.32,5
20180801|2018-02-21 04:00,21,32.33,32.37,32.33,32.35,6
20180801|2018-02-21 04:30,21,32.33,32.34,32.33,32.34,4
20180801|2018-02-21 05:00,21,32.34,32.34,32.33,32.33,6
20180801|2018-02-21 06:00,21,32.34,32.34,32.34,32.34,1
20180801|2018-02-21 06:30,21,32.32,32.35,32.32,32.35,5
20180801|2018-02-21 07:00,21,32.35,32.35,32.33,32.34,3
20180801|2018-02-21 07:30,21,32.35,32.35,32.33,32.33,3
20180801|2018-02-21 08:30,21,32.34,32.61,32.3,32.61,167
20180801|2018-02-21 09:00,21,32.61,32.7,32.54,32.66,254
20180801|2018-02-21 09:30,21,32.66,32.71,32.61,32.71,76
20180801|2018-02-21 10:00,21,32.72,32.72,32.61,32.64,193
20180801|2018-02-21 10:30,21,32.65,32.68,32.57,32.59,276
20180801|2018-02-21 11:00,21,32.6,32.72,32.58,32.72,161
20180801|2018-02-21 11:30,21,32.7,32.71,32.66,32.68,168
20180801|2018-02-21 12:00,21,32.65,32.66,32.6,32.65,64
20180801|2018-02-21 12:30,21,32.61,32.62,32.58,32.59,13
20180801|2018-02-21 13:00,21,32.62,32.62,32.45,32.49,552
20180801|2018-02-21 19:00,22,32.54,32.54,32.47,32.51,60
20180801|2018-02-21 19:30,22,32.51,32.51,32.51,32.51,3
20180801|2018-02-21 21:00,22,32.52,32.54,32.52,32.54,4
20180801|2018-02-21 21:30,22,32.54,32.54,32.54,32.54,3
20180801|2018-02-21 22:30,22,32.52,32.52,32.52,32.52,2
20180801|2018-02-21 23:30,22,32.52,32.52,32.52,32.52,2
20180801|2018-02-22 01:30,22,32.46,32.48,32.46,32.48,3
20180801|2018-02-22 02:00,22,32.46,32.46,32.44,32.44,4
20180801|2018-02-22 02:30,22,32.41,32.41,32.41,32.41,3
20180801|2018-02-22 03:30,22,32.47,32.47,32.43,32.43,2
20180801|2018-02-22 04:00,22,32.45,32.45,32.45,32.45,2
20180801|2018-02-22 04:30,22,32.45,32.45,32.45,32.45,3
20180801|2018-02-22 06:30,22,32.43,32.43,32.42,32.42,2
20180801|2018-02-22 07:00,22,32.44,32.44,32.43,32.43,2
20180801|2018-02-22 07:30,22,32.42,32.43,32.42,32.43,2
20180801|2018-02-22 08:30,22,32.42,32.45,32.35,32.43,60
20180801|2018-02-22 09:00,22,32.48,32.52,32.47,32.48,174
20180801|2018-02-22 09:30,22,32.49,32.5,32.46,32.5,23
20180801|2018-02-22 10:00,22,32.51,32.55,32.5,32.52,96
20180801|2018-02-22 10:30,22,32.49,32.53,32.46,32.53,52
20180801|2018-02-22 11:00,22,32.51,32.63,32.51,32.58,211
20180801|2018-02-22 11:30,22,32.58,32.61,32.54,32.57,95
20180801|2018-02-22 12:00,22,32.58,32.63,32.58,32.6,76
20180801|2018-02-22 12:30,22,32.59,32.62,32.59,32.59,93
20180801|2018-02-22 13:00,22,32.59,32.59,32.48,32.51,276
20180801|2018-02-22 19:00,23,32.55,32.58,32.55,32.58,6
20180801|2018-02-22 19:30,23,32.66,32.72,32.65,32.72,11
20180801|2018-02-22 20:30,23,32.69,32.69,32.69,32.69,3
20180801|2018-02-22 21:00,23,32.71,32.71,32.71,32.71,1
20180801|2018-02-22 23:30,23,32.71,32.71,32.71,32.71,1
20180801|2018-02-23 00:00,23,32.72,32.72,32.72,32.72,1
20180801|2018-02-23 00:30,23,32.74,32.74,32.74,32.74,10
20180801|2018-02-23 01:00,23,32.75,32.75,32.73,32.73,5
20180801|2018-02-23 01:30,23,32.73,32.74,32.72,32.72,14
20180801|2018-02-23 02:30,23,32.7,32.7,32.68,32.68,3
20180801|2018-02-23 03:30,23,32.62,32.63,32.62,32.63,3
20180801|2018-02-23 07:00,23,32.65,32.74,32.65,32.74,29
20180801|2018-02-23 07:30,23,32.73,32.73,32.69,32.69,6
20180801|2018-02-23 08:30,23,32.72,32.72,32.59,32.62,130
20180801|2018-02-23 09:00,23,32.59,32.63,32.56,32.63,68
20180801|2018-02-23 09:30,23,32.65,32.74,32.64,32.73,37
20180801|2018-02-23 10:00,23,32.7,32.78,32.67,32.78,183
20180801|2018-02-23 10:30,23,32.78,32.82,32.72,32.82,107
20180801|2018-02-23 11:00,23,32.79,32.9,32.78,32.87,151
20180801|2018-02-23 11:30,23,32.87,32.99,32.83,32.83,161
20180801|2018-02-23 12:00,23,32.84,32.91,32.8,32.89,125
20180801|2018-02-23 12:30,23,32.88,32.9,32.81,32.82,254
20180801|2018-02-23 13:00,23,32.81,32.82,32.72,32.74,218
20180801|2018-02-25 19:00,26,32.81,32.95,32.8,32.95,16
20180801|2018-02-25 19:30,26,32.94,32.95,32.93,32.93,5
20180801|2018-02-25 20:00,26,32.93,32.93,32.93,32.93,4
20180801|2018-02-25 21:00,26,32.99,32.99,32.99,32.99,2
20180801|2018-02-25 23:30,26,32.98,32.98,32.98,32.98,2
20180801|2018-02-26 00:30,26,33,33.01,33,33.01,2
20180801|2018-02-26 01:00,26,33,33,33,33,2
20180801|2018-02-26 01:30,26,32.95,32.95,32.95,32.95,1
20180801|2018-02-26 02:00,26,32.96,33.05,32.96,33.05,5
20180801|2018-02-26 02:30,26,33.04,33.04,33.01,33.03,5
20180801|2018-02-26 03:00,26,32.96,32.96,32.96,32.96,1
20180801|2018-02-26 03:30,26,33.02,33.08,33.02,33.06,106
20180801|2018-02-26 04:00,26,33.06,33.06,33.02,33.02,3
20180801|2018-02-26 04:30,26,33,33,32.98,32.98,15
20180801|2018-02-26 05:00,26,32.98,32.99,32.94,32.94,6
20180801|2018-02-26 05:30,26,32.93,32.93,32.9,32.92,3
20180801|2018-02-26 06:00,26,32.93,32.98,32.93,32.97,10
20180801|2018-02-26 06:30,26,33.01,33.01,33,33.01,5
20180801|2018-02-26 07:00,26,33.04,33.04,32.98,33,6
20180801|2018-02-26 08:30,26,32.91,33.11,32.86,33.09,64
20180801|2018-02-26 09:00,26,33.1,33.19,33.09,33.11,33
20180801|2018-02-26 09:30,26,33.12,33.15,33.11,33.12,20
20180801|2018-02-26 10:00,26,33.1,33.17,33.09,33.09,121
20180801|2018-02-26 10:30,26,33.1,33.17,33.09,33.16,192
20180801|2018-02-26 11:00,26,33.1,33.14,33.09,33.14,62
20180801|2018-02-26 11:30,26,33.14,33.14,33.04,33.13,168
20180801|2018-02-26 12:00,26,33.13,33.17,33.11,33.15,98
20180801|2018-02-26 12:30,26,33.17,33.17,33.05,33.09,138
20180801|2018-02-26 13:00,26,33.09,33.12,33.05,33.05,121
20180801|2018-02-26 19:00,27,33.07,33.07,33.06,33.06,5
20180801|2018-02-26 19:30,27,33.05,33.05,33.05,33.05,1
20180801|2018-02-26 20:00,27,33.07,33.07,33.07,33.07,2
20180801|2018-02-26 20:30,27,33.07,33.09,33.07,33.09,4
20180801|2018-02-26 21:30,27,33.09,33.09,33.09,33.09,1
20180801|2018-02-26 23:30,27,33.08,33.08,33.08,33.08,6
20180801|2018-02-27 00:00,27,33.06,33.06,33.06,33.06,3
20180801|2018-02-27 00:30,27,33.06,33.08,33.06,33.08,5
20180801|2018-02-27 01:00,27,33.09,33.1,33.09,33.1,6
20180801|2018-02-27 02:00,27,33.05,33.05,33.05,33.05,1
20180801|2018-02-27 02:30,27,33.02,33.02,32.99,33.01,5
20180801|2018-02-27 03:00,27,33,33,32.96,32.96,5
20180801|2018-02-27 04:00,27,32.95,32.97,32.95,32.97,4
20180801|2018-02-27 05:00,27,32.95,32.95,32.95,32.95,2
20180801|2018-02-27 05:30,27,32.96,32.96,32.96,32.96,1
20180801|2018-02-27 06:00,27,32.95,32.97,32.94,32.95,35
20180801|2018-02-27 06:30,27,32.94,32.96,32.94,32.95,9
20180801|2018-02-27 07:00,27,32.93,32.96,32.86,32.86,40
20180801|2018-02-27 07:30,27,32.87,32.91,32.85,32.85,60
20180801|2018-02-27 08:30,27,32.86,32.91,32.65,32.82,227
20180801|2018-02-27 09:00,27,32.82,32.85,32.68,32.84,110
20180801|2018-02-27 09:30,27,32.83,32.83,32.73,32.76,150
20180801|2018-02-27 10:00,27,32.77,32.87,32.74,32.87,233
20180801|2018-02-27 10:30,27,32.87,32.93,32.81,32.86,177
20180801|2018-02-27 11:00,27,32.85,32.89,32.85,32.86,126
20180801|2018-02-27 11:30,27,32.85,32.89,32.82,32.89,204
20180801|2018-02-27 12:00,27,32.89,33,32.87,32.92,295
20180801|2018-02-27 12:30,27,32.93,32.96,32.86,32.86,68
20180801|2018-02-27 13:00,27,32.86,32.87,32.62,32.64,244
20180801|2018-02-27 19:00,28,32.66,32.75,32.66,32.69,41
20180801|2018-02-27 19:30,28,32.69,32.72,32.63,32.63,26
20180801|2018-02-27 20:00,28,32.64,32.72,32.64,32.72,9
20180801|2018-02-27 20:30,28,32.75,32.82,32.75,32.81,21
20180801|2018-02-27 21:00,28,32.79,32.79,32.78,32.78,3
20180801|2018-02-27 21:30,28,32.77,32.77,32.77,32.77,1
20180801|2018-02-27 22:00,28,32.78,32.78,32.77,32.77,4
20180801|2018-02-27 23:30,28,32.77,32.78,32.77,32.78,2
20180801|2018-02-28 00:00,28,32.76,32.76,32.75,32.75,61
20180801|2018-02-28 00:30,28,32.75,32.78,32.75,32.78,44
20180801|2018-02-28 01:00,28,32.79,32.81,32.78,32.81,45
20180801|2018-02-28 02:00,28,32.75,32.75,32.73,32.73,4
20180801|2018-02-28 02:30,28,32.78,32.8,32.78,32.8,22
20180801|2018-02-28 03:00,28,32.78,32.8,32.78,32.79,11
20180801|2018-02-28 03:30,28,32.79,32.8,32.79,32.8,26
20180801|2018-02-28 04:30,28,32.79,32.79,32.79,32.79,1
20180801|2018-02-28 05:00,28,32.79,32.79,32.79,32.79,1
20180801|2018-02-28 06:00,28,32.76,32.76,32.75,32.76,7
20180801|2018-02-28 06:30,28,32.75,32.76,32.72,32.72,43
20180801|2018-02-28 07:00,28,32.73,32.82,32.73,32.8,26
20180801|2018-02-28 07:30,28,32.8,32.81,32.78,32.78,9
20180801|2018-02-28 08:30,28,32.81,32.92,32.79,32.88,155
20180801|2018-02-28 09:00,28,32.92,32.93,32.82,32.88,126
20180801|2018-02-28 09:30,28,32.87,32.91,32.87,32.91,8
20180801|2018-02-28 10:00,28,32.89,32.93,32.67,32.73,173
20180801|2018-02-28 10:30,28,32.74,32.74,32.64,32.71,198
20180801|2018-02-28 11:00,28,32.69,32.71,32.68,32.69,22
20180801|2018-02-28 11:30,28,32.67,32.67,32.67,32.67,1
20180801|2018-02-28 12:00,28,32.68,32.69,32.66,32.69,47
20180801|2018-02-28 12:30,28,32.69,32.7,32.61,32.62,201
20180801|2018-02-28 13:00,28,32.64,32.65,32.49,32.51,189
20180801|2018-02-28 19:00,1,32.52,32.57,32.46,32.48,32
20180801|2018-02-28 19:30,1,32.48,32.6,32.48,32.57,15
20180801|2018-02-28 20:00,1,32.58,32.59,32.58,32.59,5
20180801|2018-02-28 20:30,1,32.58,32.66,32.58,32.65,70
20180801|2018-02-28 21:30,1,32.67,32.67,32.67,32.67,1
20180801|2018-02-28 22:00,1,32.64,32.64,32.63,32.63,5
20180801|2018-02-28 23:00,1,32.67,32.67,32.67,32.67,1
20180801|2018-02-28 23:30,1,32.67,32.68,32.67,32.68,2
20180801|2018-03-01 00:00,1,32.68,32.68,32.68,32.68,2
20180801|2018-03-01 00:30,1,32.66,32.66,32.63,32.65,6
20180801|2018-03-01 01:00,1,32.65,32.65,32.65,32.65,6
20180801|2018-03-01 01:30,1,32.62,32.62,32.62,32.62,1
20180801|2018-03-01 02:00,1,32.62,32.62,32.55,32.55,6
20180801|2018-03-01 02:30,1,32.56,32.57,32.52,32.52,29
20180801|2018-03-01 03:00,1,32.56,32.59,32.54,32.59,28
20180801|2018-03-01 03:30,1,32.57,32.57,32.52,32.52,56
20180801|2018-03-01 04:00,1,32.53,32.55,32.5,32.5,95
20180801|2018-03-01 04:30,1,32.5,32.5,32.5,32.5,6
20180801|2018-03-01 05:30,1,32.5,32.5,32.45,32.46,10
20180801|2018-03-01 06:00,1,32.4,32.4,32.34,32.34,45
20180801|2018-03-01 06:30,1,32.36,32.36,32.35,32.36,4
20180801|2018-03-01 07:00,1,32.37,32.37,32.34,32.36,32
20180801|2018-03-01 07:30,1,32.38,32.38,32.38,32.38,2
20180801|2018-03-01 08:30,1,32.36,32.39,32.23,32.33,88
20180801|2018-03-01 09:00,1,32.32,32.42,32.32,32.39,28
20180801|2018-03-01 09:30,1,32.38,32.49,32.37,32.42,113
20180801|2018-03-01 10:00,1,32.43,32.46,32.37,32.43,72
20180801|2018-03-01 10:30,1,32.43,32.48,32.43,32.44,164
20180801|2018-03-01 11:00,1,32.5,32.52,32.46,32.46,8
20180801|2018-03-01 11:30,1,32.47,32.58,32.46,32.57,92
20180801|2018-03-01 12:00,1,32.58,32.71,32.58,32.7,96
20180801|2018-03-01 12:30,1,32.73,32.86,32.65,32.65,168
20180801|2018-03-01 13:00,1,32.65,32.77,32.62,32.71,258
20180801|2018-03-01 19:00,2,32.69,32.93,32.57,32.83,197
20180801|2018-03-01 19:30,2,32.81,33.15,32.81,33.13,50
20180801|2018-03-01 20:00,2,33.16,33.16,33.03,33.05,9
20180801|2018-03-01 20:30,2,33.06,33.09,32.98,33,9
20180801|2018-03-01 21:00,2,33.06,33.06,33.06,33.06,3
20180801|2018-03-01 21:30,2,32.93,32.93,32.93,32.93,1
20180801|2018-03-01 22:30,2,32.88,32.91,32.85,32.91,15
20180801|2018-03-01 23:00,2,32.93,32.93,32.93,32.93,1
20180801|2018-03-01 23:30,2,32.97,33.03,32.97,33.03,5
20180801|2018-03-02 00:00,2,33.09,33.13,33.09,33.13,4
20180801|2018-03-02 00:30,2,33.05,33.05,32.96,32.96,13
20180801|2018-03-02 01:00,2,32.99,33.01,32.94,33.01,13
20180801|2018-03-02 01:30,2,32.99,32.99,32.92,32.93,7
20180801|2018-03-02 02:00,2,32.92,32.94,32.92,32.94,2
20180801|2018-03-02 02:30,2,32.91,32.94,32.9,32.94,9
20180801|2018-03-02 03:00,2,32.89,32.91,32.88,32.88,10
20180801|2018-03-02 03:30,2,32.86,32.89,32.76,32.88,15
20180801|2018-03-02 04:00,2,32.9,32.96,32.9,32.96,15
20180801|2018-03-02 04:30,2,32.97,32.97,32.95,32.95,2
20180801|2018-03-02 05:00,2,32.96,32.97,32.85,32.87,39
20180801|2018-03-02 05:30,2,32.88,32.91,32.88,32.91,7
20180801|2018-03-02 06:00,2,32.93,32.96,32.89,32.89,18
20180801|2018-03-02 06:30,2,32.88,32.91,32.86,32.88,26
20180801|2018-03-02 07:00,2,32.94,32.97,32.85,32.85,12
20180801|2018-03-02 07:30,2,32.87,32.87,32.83,32.83,12
20180801|2018-03-02 08:30,2,32.83,32.98,32.73,32.78,179
20180801|2018-03-02 09:00,2,32.76,32.8,32.62,32.79,112
20180801|2018-03-02 09:30,2,32.77,32.95,32.75,32.95,63
20180801|2018-03-02 10:00,2,32.95,32.96,32.92,32.96,183
20180801|2018-03-02 10:30,2,32.94,33.03,32.88,32.9,152
20180801|2018-03-02 11:00,2,32.83,32.83,32.75,32.83,155
20180801|2018-03-02 11:30,2,32.85,32.85,32.78,32.79,130
20180801|2018-03-02 12:00,2,32.76,32.77,32.61,32.66,53
20180801|2018-03-02 12:30,2,32.65,32.67,32.59,32.61,66
20180801|2018-03-02 13:00,2,32.63,32.63,32.51,32.54,144
20180801|2018-03-04 19:00,5,32.46,32.66,32.46,32.59,39
20180801|2018-03-04 19:30,5,32.59,32.61,32.56,32.61,17
20180801|2018-03-04 20:00,5,32.56,32.59,32.52,32.52,7
20180801|2018-03-04 20:30,5,32.53,32.54,32.53,32.53,3
20180801|2018-03-04 23:00,5,32.59,32.59,32.59,32.59,1
20180801|2018-03-04 23:30,5,32.6,32.6,32.58,32.58,8
20180801|2018-03-05 01:00,5,32.65,32.65,32.65,32.65,1
20180801|2018-03-05 02:00,5,32.7,32.7,32.7,32.7,2
20180801|2018-03-05 02:30,5,32.71,32.72,32.71,32.72,2
20180801|2018-03-05 03:00,5,32.73,32.73,32.73,32.73,1
20180801|2018-03-05 03:30,5,32.69,32.69,32.69,32.69,1
20180801|2018-03-05 04:00,5,32.69,32.69,32.67,32.67,4
20180801|2018-03-05 05:00,5,32.65,32.66,32.65,32.66,2
20180801|2018-03-05 06:00,5,32.65,32.65,32.65,32.65,1
20180801|2018-03-05 06:30,5,32.73,32.73,32.7,32.71,4
20180801|2018-03-05 07:00,5,32.68,32.69,32.66,32.67,11
20180801|2018-03-05 07:30,5,32.67,32.69,32.67,32.69,3
20180801|2018-03-05 08:30,5,32.71,32.83,32.65,32.78,187
20180801|2018-03-05 09:00,5,32.77,32.78,32.67,32.72,27
20180801|2018-03-05 09:30,5,32.7,32.73,32.68,32.7,20
20180801|2018-03-05 10:00,5,32.74,32.74,32.72,32.72,21
20180801|2018-03-05 10:30,5,32.73,32.73,32.63,32.66,25
20180801|2018-03-05 11:00,5,32.63,32.68,32.62,32.64,22
20180801|2018-03-05 11:30,5,32.56,32.6,32.55,32.55,16
20180801|2018-03-05 12:00,5,32.55,32.55,32.51,32.55,7
20180801|2018-03-05 12:30,5,32.55,32.55,32.45,32.45,25
20180801|2018-03-05 13:00,5,32.5,32.52,32.43,32.48,256
20180801|2018-03-05 19:00,6,32.53,32.56,32.49,32.52,15
20180801|2018-03-05 19:30,6,32.52,32.57,32.52,32.56,13
20180801|2018-03-05 20:30,6,32.48,32.54,32.48,32.51,4
20180801|2018-03-05 21:00,6,32.54,32.54,32.54,32.54,1
20180801|2018-03-05 21:30,6,32.54,32.58,32.54,32.58,2
20180801|2018-03-05 22:30,6,32.58,32.58,32.58,32.58,1
20180801|2018-03-05 23:30,6,32.49,32.49,32.49,32.49,1
20180801|2018-03-06 00:00,6,32.5,32.51,32.5,32.51,4
20180801|2018-03-06 00:30,6,32.49,32.49,32.48,32.48,2
20180801|2018-03-06 01:00,6,32.49,32.49,32.49,32.49,2
20180801|2018-03-06 01:30,6,32.52,32.53,32.48,32.49,9
20180801|2018-03-06 02:00,6,32.51,32.54,32.51,32.54,5
20180801|2018-03-06 02:30,6,32.55,32.57,32.55,32.57,6
20180801|2018-03-06 03:00,6,32.61,32.64,32.61,32.64,5
20180801|2018-03-06 03:30,6,32.68,32.69,32.65,32.66,11
20180801|2018-03-06 04:00,6,32.69,32.69,32.67,32.67,2
20180801|2018-03-06 04:30,6,32.68,32.68,32.67,32.68,5
20180801|2018-03-06 05:00,6,32.72,32.77,32.72,32.74,8
20180801|2018-03-06 05:30,6,32.72,32.72,32.72,32.72,1
20180801|2018-03-06 06:00,6,32.69,32.69,32.69,32.69,2
20180801|2018-03-06 06:30,6,32.7,32.71,32.69,32.71,4
20180801|2018-03-06 07:00,6,32.72,32.72,32.72,32.72,1
20180801|2018-03-06 07:30,6,32.72,32.72,32.67,32.67,13
20180801|2018-03-06 08:30,6,32.68,32.74,32.61,32.64,47
20180801|2018-03-06 09:00,6,32.65,32.65,32.55,32.64,50
20180801|2018-03-06 09:30,6,32.65,32.68,32.58,32.58,31
20180801|2018-03-06 10:00,6,32.51,32.6,32.51,32.58,67
20180801|2018-03-06 10:30,6,32.56,32.61,32.55,32.61,13
20180801|2018-03-06 11:00,6,32.58,32.72,32.56,32.68,58
20180801|2018-03-06 11:30,6,32.69,32.72,32.69,32.72,57
20180801|2018-03-06 12:00,6,32.67,32.83,32.67,32.69,121
20180801|2018-03-06 12:30,6,32.74,32.74,32.71,32.72,6
20180801|2018-03-06 13:00,6,32.74,32.81,32.74,32.8,43
20180801|2018-03-06 19:00,7,32.8,32.86,32.71,32.71,5
20180801|2018-03-06 19:30,7,32.75,32.75,32.75,32.75,2
20180801|2018-03-06 20:00,7,32.77,32.77,32.69,32.71,16
20180801|2018-03-06 20:30,7,32.68,32.68,32.64,32.65,4
20180801|2018-03-06 21:00,7,32.72,32.72,32.71,32.72,8
20180801|2018-03-06 22:30,7,32.75,32.75,32.75,32.75,2
20180801|2018-03-06 23:00,7,32.75,32.76,32.72,32.72,6
20180801|2018-03-06 23:30,7,32.71,32.71,32.7,32.7,2
20180801|2018-03-07 00:00,7,32.66,32.68,32.58,32.6,8
20180801|2018-03-07 00:30,7,32.61,32.63,32.61,32.63,4
20180801|2018-03-07 01:00,7,32.59,32.59,32.59,32.59,3
20180801|2018-03-07 02:00,7,32.64,32.67,32.64,32.67,3
20180801|2018-03-07 02:30,7,32.66,32.66,32.66,32.66,3
20180801|2018-03-07 03:30,7,32.62,32.62,32.62,32.62,1
20180801|2018-03-07 04:30,7,32.63,32.63,32.6,32.63,10
20180801|2018-03-07 05:00,7,32.6,32.6,32.59,32.59,3
20180801|2018-03-07 05:30,7,32.59,32.59,32.59,32.59,1
20180801|2018-03-07 06:00,7,32.57,32.57,32.57,32.57,1
20180801|2018-03-07 06:30,7,32.56,32.56,32.56,32.56,14
20180801|2018-03-07 07:30,7,32.57,32.58,32.57,32.58,5
20180801|2018-03-07 08:30,7,32.55,32.55,32.39,32.52,211
20180801|2018-03-07 09:00,7,32.53,32.59,32.52,32.56,63
20180801|2018-03-07 09:30,7,32.58,32.58,32.46,32.47,36
20180801|2018-03-07 10:00,7,32.49,32.49,32.45,32.47,14
20180801|2018-03-07 10:30,7,32.45,32.46,32.41,32.42,29
20180801|2018-03-07 11:00,7,32.4,32.44,32.36,32.41,71
20180801|2018-03-07 11:30,7,32.39,32.42,32.38,32.41,56
20180801|2018-03-07 12:00,7,32.42,32.42,32.37,32.37,219
20180801|2018-03-07 12:30,7,32.37,32.43,32.36,32.38,140
20180801|2018-03-07 13:00,7,32.37,32.42,32.37,32.41,108
20180801|2018-03-07 19:00,8,32.4,32.4,32.36,32.38,19
20180801|2018-03-07 19:30,8,32.36,32.36,32.35,32.35,16
20180801|2018-03-07 20:30,8,32.38,32.38,32.36,32.37,18
20180801|2018-03-07 21:00,8,32.38,32.38,32.38,32.38,1
20180801|2018-03-07 21:30,8,32.38,32.38,32.38,32.38,3
20180801|2018-03-07 22:00,8,32.39,32.39,32.38,32.38,4
20180801|2018-03-07 23:30,8,32.38,32.38,32.38,32.38,3
20180801|2018-03-08 00:30,8,32.39,32.39,32.36,32.36,6
20180801|2018-03-08 01:00,8,32.37,32.38,32.37,32.38,3
20180801|2018-03-08 01:30,8,32.39,32.39,32.39,32.39,1
20180801|2018-03-08 02:00,8,32.39,32.39,32.39,32.39,1
20180801|2018-03-08 03:00,8,32.4,32.4,32.4,32.4,2
20180801|2018-03-08 03:30,8,32.35,32.35,32.34,32.34,9
20180801|2018-03-08 04:00,8,32.31,32.32,32.26,32.26,16
20180801|2018-03-08 04:30,8,32.25,32.25,32.2,32.2,49
20180801|2018-03-08 05:00,8,32.23,32.27,32.23,32.24,3
20180801|2018-03-08 05:30,8,32.23,32.23,32.22,32.22,2
20180801|2018-03-08 06:00,8,32.23,32.27,32.23,32.25,17
20180801|2018-03-08 06:30,8,32.24,32.29,32.24,32.27,14
20180801|2018-03-08 07:00,8,32.29,32.34,32.29,32.34,81
20180801|2018-03-08 07:30,8,32.33,32.36,32.31,32.36,30
20180801|2018-03-08 08:30,8,32.31,32.34,32.27,32.34,86
20180801|2018-03-08 09:00,8,32.26,32.27,32.24,32.27,29
20180801|2018-03-08 09:30,8,32.28,32.3,32.25,32.27,108
20180801|2018-03-08 10:00,8,32.27,32.28,32.22,32.22,31
20180801|2018-03-08 10:30,8,32.21,32.21,32.11,32.16,54
20180801|2018-03-08 11:00,8,32.15,32.25,32.12,32.22,87
20180801|2018-03-08 11:30,8,32.22,32.24,32.18,32.18,7
20180801|2018-03-08 12:00,8,32.26,32.26,32.19,32.21,39
20180801|2018-03-08 12:30,8,32.21,32.23,32.17,32.19,125
20180801|2018-03-08 13:00,8,32.18,32.19,32.12,32.12,124
20180801|2018-03-08 19:00,9,32.19,32.19,32.13,32.13,49
20180801|2018-03-08 19:30,9,32.13,32.13,32.13,32.13,1
20180801|2018-03-08 20:00,9,32.11,32.11,32.1,32.1,5
20180801|2018-03-08 20:30,9,32.08,32.08,32.06,32.07,15
20180801|2018-03-08 21:00,9,32.02,32.02,31.98,31.98,9
20180801|2018-03-08 21:30,9,32,32.03,31.99,31.99,5
20180801|2018-03-08 22:30,9,32,32.02,32,32.02,4
20180801|2018-03-08 23:00,9,32.03,32.03,32.03,32.03,1
20180801|2018-03-08 23:30,9,32.03,32.03,32.03,32.03,2
20180801|2018-03-09 00:00,9,32.02,32.02,32.02,32.02,1
20180801|2018-03-09 00:30,9,32.02,32.02,32.01,32.01,6
20180801|2018-03-09 01:00,9,32.04,32.05,32.04,32.05,2
20180801|2018-03-09 01:30,9,32.04,32.09,32.04,32.09,21
20180801|2018-03-09 02:00,9,32.1,32.12,32.06,32.06,40
20180801|2018-03-09 02:30,9,32.04,32.04,32.04,32.04,1
20180801|2018-03-09 03:00,9,31.99,31.99,31.99,31.99,1
20180801|2018-03-09 03:30,9,32,32.03,32,32.03,9
20180801|2018-03-09 05:30,9,31.99,32.01,31.99,32.01,4
20180801|2018-03-09 06:00,9,32.01,32.01,32.01,32.01,16
20180801|2018-03-09 06:30,9,32.01,32.01,31.99,31.99,4
20180801|2018-03-09 07:00,9,32.01,32.01,31.97,31.97,28
20180801|2018-03-09 08:30,9,32.01,32.02,31.87,31.87,380
20180801|2018-03-09 09:00,9,31.85,31.96,31.85,31.9,202
20180801|2018-03-09 09:30,9,31.89,31.89,31.77,31.8,134
20180801|2018-03-09 10:00,9,31.8,31.84,31.77,31.84,42
20180801|2018-03-09 10:30,9,31.84,31.87,31.78,31.86,94
20180801|2018-03-09 11:00,9,31.86,31.99,31.86,31.98,232
20180801|2018-03-09 11:30,9,31.99,31.99,31.92,31.96,66
20180801|2018-03-09 12:00,9,31.93,32.02,31.92,32.01,24
20180801|2018-03-09 12:30,9,32.01,32.01,31.92,31.92,21
20180801|2018-03-09 13:00,9,31.9,31.96,31.9,31.96,44
20180801|2018-03-11 19:00,12,31.93,31.93,31.83,31.83,34
20180801|2018-03-11 19:30,12,31.89,31.89,31.89,31.89,1
20180801|2018-03-11 20:00,12,31.95,31.95,31.89,31.91,5
20180801|2018-03-11 20:30,12,31.94,31.98,31.94,31.98,8
20180801|2018-03-11 21:30,12,31.96,31.97,31.96,31.97,2
20180801|2018-03-11 22:00,12,31.96,31.96,31.96,31.96,1
20180801|2018-03-11 23:30,12,31.96,31.96,31.96,31.96,1
20180801|2018-03-12 00:00,12,31.95,31.95,31.92,31.92,6
20180801|2018-03-12 00:30,12,31.92,31.92,31.92,31.92,1
20180801|2018-03-12 01:00,12,31.92,31.94,31.92,31.94,13
20180801|2018-03-12 02:00,12,31.94,31.94,31.92,31.93,3
20180801|2018-03-12 02:30,12,31.93,31.98,31.93,31.98,24
20180801|2018-03-12 03:00,12,31.96,31.96,31.96,31.96,2
20180801|2018-03-12 03:30,12,31.91,31.93,31.91,31.93,2
20180801|2018-03-12 05:30,12,31.88,31.9,31.88,31.9,12
20180801|2018-03-12 06:00,12,31.88,31.94,31.88,31.93,53
20180801|2018-03-12 06:30,12,31.94,31.95,31.93,31.93,17
20180801|2018-03-12 07:00,12,31.95,32.02,31.95,32,31
20180801|2018-03-12 07:30,12,31.98,31.98,31.98,31.98,1
20180801|2018-03-12 08:30,12,31.99,31.99,31.92,31.92,47
20180801|2018-03-12 09:00,12,31.92,32.04,31.92,31.99,23
20180801|2018-03-12 09:30,12,31.99,32.01,31.96,32.01,21
20180801|2018-03-12 10:00,12,31.93,32,31.93,31.96,57
20180801|2018-03-12 10:30,12,31.95,31.97,31.9,31.95,160
20180801|2018-03-12 11:00,12,31.97,31.98,31.95,31.97,59
20180801|2018-03-12 11:30,12,31.96,31.98,31.95,31.98,72
20180801|2018-03-12 12:00,12,32.01,32.01,32,32,25
20180801|2018-03-12 12:30,12,31.99,32.05,31.99,32.05,11
20180801|2018-03-12 13:00,12,32.05,32.1,32.03,32.09,13
20180801|2018-03-12 19:00,13,32.1,32.1,32.09,32.1,31
20180801|2018-03-12 20:00,13,32.12,32.12,32.09,32.09,3
20180801|2018-03-12 21:00,13,32.11,32.11,32.11,32.11,1
20180801|2018-03-12 21:30,13,32.08,32.08,32.08,32.08,3
20180801|2018-03-12 22:00,13,32.04,32.12,32.04,32.12,7
20180801|2018-03-13 00:30,13,32.14,32.14,32.13,32.14,11
20180801|2018-03-13 01:00,13,32.19,32.19,32.19,32.19,1
20180801|2018-03-13 02:00,13,32.23,32.23,32.23,32.23,5
20180801|2018-03-13 02:30,13,32.24,32.24,32.2,32.22,8
20180801|2018-03-13 03:00,13,32.26,32.33,32.26,32.29,22
20180801|2018-03-13 03:30,13,32.3,32.3,32.27,32.27,2
20180801|2018-03-13 04:00,13,32.29,32.34,32.29,32.34,59
20180801|2018-03-13 04:30,13,32.35,32.39,32.35,32.37,34
20180801|2018-03-13 05:00,13,32.36,32.36,32.3,32.3,24
20180801|2018-03-13 05:30,13,32.29,32.29,32.27,32.28,33
20180801|2018-03-13 06:00,13,32.28,32.28,32.27,32.27,5
20180801|2018-03-13 06:30,13,32.28,32.28,32.27,32.27,14
20180801|2018-03-13 07:00,13,32.25,32.27,32.25,32.27,12
20180801|2018-03-13 07:30,13,32.28,32.3,32.27,32.3,9
20180801|2018-03-13 08:30,13,32.3,32.32,32.22,32.22,31
20180801|2018-03-13 09:00,13,32.28,32.32,32.24,32.3,126
20180801|2018-03-13 09:30,13,32.28,32.34,32.25,32.34,46
20180801|2018-03-13 10:00,13,32.35,32.52,32.34,32.51,368
20180801|2018-03-13 10:30,13,32.51,32.55,32.47,32.47,62
20180801|2018-03-13 11:00,13,32.48,32.5,32.43,32.45,41
20180801|2018-03-13 11:30,13,32.52,32.52,32.51,32.51,11
20180801|2018-03-13 12:00,13,32.47,32.55,32.46,32.55,88
20180801|2018-03-13 12:30,13,32.55,32.55,32.46,32.53,319
20180801|2018-03-13 13:00,13,32.53,32.56,32.51,32.53,300
20180801|2018-03-13 19:00,14,32.53,32.7,32.53,32.6,36
20180801|2018-03-13 19:30,14,32.56,32.57,32.56,32.56,6
20180801|2018-03-13 20:00,14,32.55,32.57,32.52,32.52,10
20180801|2018-03-13 20:30,14,32.52,32.54,32.51,32.51,4
20180801|2018-03-13 21:00,14,32.54,32.54,32.53,32.53,2
20180801|2018-03-13 21:30,14,32.53,32.56,32.53,32.56,2
20180801|2018-03-13 22:00,14,32.56,32.56,32.51,32.51,7
20180801|2018-03-13 22:30,14,32.53,32.54,32.53,32.54,4
20180801|2018-03-13 23:00,14,32.54,32.54,32.53,32.53,10
20180801|2018-03-13 23:30,14,32.51,32.51,32.51,32.51,1
20180801|2018-03-14 00:00,14,32.53,32.53,32.53,32.53,3
20180801|2018-03-14 00:30,14,32.52,32.52,32.52,32.52,1
20180801|2018-03-14 01:00,14,32.45,32.46,32.45,32.46,4
20180801|2018-03-14 01:30,14,32.44,32.44,32.44,32.44,3
20180801|2018-03-14 02:00,14,32.47,32.47,32.47,32.47,1
20180801|2018-03-14 03:00,14,32.48,32.48,32.47,32.47,3
20180801|2018-03-14 04:00,14,32.49,32.49,32.49,32.49,1
20180801|2018-03-14 04:30,14,32.48,32.48,32.48,32.48,2
20180801|2018-03-14 05:00,14,32.49,32.52,32.49,32.52,4
20180801|2018-03-14 05:30,14,32.58,32.58,32.58,32.58,2
20180801|2018-03-14 06:00,14,32.56,32.56,32.56,32.56,2
20180801|2018-03-14 06:30,14,32.54,32.58,32.54,32.55,23
20180801|2018-03-14 07:00,14,32.55,32.55,32.52,32.52,4
20180801|2018-03-14 07:30,14,32.5,32.5,32.5,32.5,1
20180801|2018-03-14 08:30,14,32.54,32.54,32.37,32.41,156
20180801|2018-03-14 09:00,14,32.42,32.45,32.35,32.39,34
20180801|2018-03-14 09:30,14,32.42,32.54,32.41,32.48,30
20180801|2018-03-14 10:00,14,32.48,32.48,32.29,32.36,129
20180801|2018-03-14 10:30,14,32.39,32.4,32.31,32.34,166
20180801|2018-03-14 11:00,14,32.34,32.38,32.34,32.35,109
20180801|2018-03-14 11:30,14,32.34,32.34,32.28,32.28,91
20180801|2018-03-14 12:00,14,32.28,32.28,32.17,32.21,132
20180801|2018-03-14 12:30,14,32.21,32.24,32.16,32.2,91
20180801|2018-03-14 13:00,14,32.19,32.19,31.98,32.04,199
20180801|2018-03-14 19:00,15,32.07,32.07,32.03,32.06,10
20180801|2018-03-14 19:30,15,32.05,32.05,32.05,32.05,1
20180801|2018-03-14 20:00,15,32.06,32.06,32.06,32.06,1
20180801|2018-03-14 20:30,15,32.08,32.08,32.08,32.08,1
20180801|2018-03-14 21:30,15,32.11,32.11,32.11,32.11,1
20180801|2018-03-14 22:30,15,32.12,32.16,32.12,32.16,46
20180801|2018-03-14 23:00,15,32.16,32.16,32.12,32.13,7
20180801|2018-03-14 23:30,15,32.13,32.13,32.13,32.13,1
20180801|2018-03-15 01:00,15,32.13,32.13,32.12,32.13,11
20180801|2018-03-15 01:30,15,32.15,32.16,32.12,32.16,10
20180801|2018-03-15 02:00,15,32.11,32.14,32.06,32.09,20
20180801|2018-03-15 02:30,15,32.07,32.1,32.05,32.09,7
20180801|2018-03-15 03:00,15,32.06,32.09,32.01,32.05,31
20180801|2018-03-15 03:30,15,32.02,32.04,32.02,32.04,2
20180801|2018-03-15 04:00,15,32.06,32.09,32.06,32.07,5
20180801|2018-03-15 04:30,15,32.09,32.11,32.08,32.11,11
20180801|2018-03-15 05:00,15,32.11,32.11,32.11,32.11,1
20180801|2018-03-15 05:30,15,32.17,32.18,32.16,32.18,25
20180801|2018-03-15 06:00,15,32.18,32.19,32.18,32.19,18
20180801|2018-03-15 06:30,15,32.19,32.21,32.19,32.2,141
20180801|2018-03-15 07:00,15,32.19,32.23,32.17,32.17,19
20180801|2018-03-15 07:30,15,32.17,32.21,32.17,32.17,8
20180801|2018-03-15 08:30,15,32.21,32.27,32.1,32.26,53
20180801|2018-03-15 09:00,15,32.26,32.33,32.26,32.32,20
20180801|2018-03-15 09:30,15,32.32,32.36,32.26,32.36,25
20180801|2018-03-15 10:00,15,32.36,32.47,32.35,32.44,142
20180801|2018-03-15 10:30,15,32.42,32.49,32.41,32.44,189
20180801|2018-03-15 11:00,15,32.41,32.47,32.33,32.43,76
20180801|2018-03-15 11:30,15,32.47,32.48,32.45,32.45,24
20180801|2018-03-15 12:00,15,32.43,32.45,32.4,32.41,145
20180801|2018-03-15 12:30,15,32.42,32.44,32.41,32.43,88
20180801|2018-03-15 13:00,15,32.43,32.44,32.38,32.4,85
20180801|2018-03-15 19:00,16,32.42,32.42,32.41,32.41,41
20180801|2018-03-15 20:00,16,32.34,32.34,32.33,32.33,2
20180801|2018-03-15 20:30,16,32.38,32.38,32.38,32.38,1
20180801|2018-03-15 21:00,16,32.38,32.38,32.38,32.38,2
20180801|2018-03-15 22:30,16,32.39,32.39,32.39,32.39,1
20180801|2018-03-16 00:30,16,32.4,32.4,32.4,32.4,1
20180801|2018-03-16 01:30,16,32.35,32.35,32.35,32.35,2
20180801|2018-03-16 02:00,16,32.38,32.38,32.3,32.34,7
20180801|2018-03-16 02:30,16,32.3,32.34,32.28,32.32,26
20180801|2018-03-16 03:00,16,32.32,32.32,32.21,32.21,47
20180801|2018-03-16 03:30,16,32.25,32.27,32.2,32.26,9
20180801|2018-03-16 04:00,16,32.24,32.28,32.21,32.24,18
20180801|2018-03-16 04:30,16,32.3,32.31,32.25,32.26,11
20180801|2018-03-16 05:00,16,32.31,32.31,32.22,32.25,23
20180801|2018-03-16 05:30,16,32.25,32.26,32.22,32.25,12
20180801|2018-03-16 06:00,16,32.23,32.23,32.22,32.23,3
20180801|2018-03-16 06:30,16,32.23,32.26,32.23,32.23,3
20180801|2018-03-16 07:00,16,32.28,32.28,32.26,32.26,2
20180801|2018-03-16 07:30,16,32.28,32.28,32.28,32.28,1
20180801|2018-03-16 08:30,16,32.25,32.33,32.25,32.33,35
20180801|2018-03-16 09:00,16,32.35,32.38,32.35,32.38,12
20180801|2018-03-16 09:30,16,32.43,32.53,32.43,32.53,150
20180801|2018-03-16 10:00,16,32.53,32.56,32.46,32.56,185
20180801|2018-03-16 10:30,16,32.58,32.61,32.57,32.59,22
20180801|2018-03-16 11:00,16,32.58,32.59,32.54,32.55,84
20180801|2018-03-16 11:30,16,32.59,32.61,32.53,32.54,118
20180801|2018-03-16 12:00,16,32.54,32.56,32.53,32.54,34
20180801|2018-03-16 12:30,16,32.56,32.56,32.54,32.54,37
20180801|2018-03-16 13:00,16,32.49,32.49,32.32,32.43,126
20180801|2018-03-18 19:00,19,32.4,32.43,32.4,32.43,4
20180801|2018-03-18 19:30,19,32.38,32.38,32.3,32.38,14
20180801|2018-03-18 20:00,19,32.28,32.32,32.23,32.26,13
20180801|2018-03-18 20:30,19,32.31,32.34,32.31,32.31,4
20180801|2018-03-18 21:30,19,32.35,32.35,32.35,32.35,1
20180801|2018-03-18 22:00,19,32.41,32.41,32.41,32.41,2
20180801|2018-03-18 22:30,19,32.38,32.41,32.38,32.41,4
20180801|2018-03-18 23:30,19,32.38,32.38,32.38,32.38,1
20180801|2018-03-19 00:00,19,32.37,32.37,32.37,32.37,3
20180801|2018-03-19 00:30,19,32.38,32.4,32.37,32.4,4
20180801|2018-03-19 01:00,19,32.37,32.4,32.37,32.4,2
20180801|2018-03-19 01:30,19,32.36,32.43,32.36,32.41,17
20180801|2018-03-19 02:00,19,32.41,32.41,32.4,32.4,4
20180801|2018-03-19 02:30,19,32.41,32.41,32.4,32.4,3
20180801|2018-03-19 03:00,19,32.39,32.45,32.38,32.44,17
20180801|2018-03-19 03:30,19,32.43,32.43,32.43,32.43,1
20180801|2018-03-19 04:00,19,32.41,32.41,32.41,32.41,1
20180801|2018-03-19 04:30,19,32.36,32.37,32.36,32.37,2
20180801|2018-03-19 05:00,19,32.4,32.43,32.36,32.36,17
20180801|2018-03-19 05:30,19,32.37,32.42,32.37,32.37,4
20180801|2018-03-19 06:00,19,32.39,32.42,32.39,32.42,2
20180801|2018-03-19 06:30,19,32.44,32.44,32.44,32.44,2
20180801|2018-03-19 07:00,19,32.44,32.47,32.43,32.46,9
20180801|2018-03-19 07:30,19,32.43,32.43,32.38,32.38,10
20180801|2018-03-19 08:30,19,32.39,32.44,32.26,32.27,279
20180801|2018-03-19 09:00,19,32.27,32.28,32.2,32.22,101
20180801|2018-03-19 09:30,19,32.23,32.27,32.18,32.18,17
20180801|2018-03-19 10:00,19,32.19,32.19,32.1,32.1,22
20180801|2018-03-19 10:30,19,32.1,32.13,32.1,32.11,115
20180801|2018-03-19 11:00,19,32.11,32.25,32.09,32.24,297
20180801|2018-03-19 11:30,19,32.24,32.41,32.23,32.41,207
20180801|2018-03-19 12:00,19,32.4,32.44,32.26,32.29,114
20180801|2018-03-19 12:30,19,32.28,32.34,32.26,32.3,123
20180801|2018-03-19 13:00,19,32.31,32.41,32.29,32.37,294
20180801|2018-03-19 19:00,20,32.38,32.39,32.32,32.39,9
20180801|2018-03-19 19:30,20,32.38,32.39,32.38,32.39,2
20180801|2018-03-19 20:00,20,32.36,32.36,32.3,32.3,10
20180801|2018-03-19 20:30,20,32.29,32.29,32.29,32.29,1
20180801|2018-03-19 21:00,20,32.32,32.32,32.25,32.27,5
20180801|2018-03-19 21:30,20,32.24,32.24,32.24,32.24,2
20180801|2018-03-19 22:00,20,32.3,32.3,32.29,32.29,13
20180801|2018-03-19 22:30,20,32.3,32.3,32.3,32.3,1
20180801|2018-03-19 23:30,20,32.34,32.34,32.34,32.34,2
20180801|2018-03-20 01:00,20,32.38,32.39,32.37,32.39,5
20180801|2018-03-20 01:30,20,32.39,32.39,32.39,32.39,1
20180801|2018-03-20 02:00,20,32.38,32.39,32.38,32.39,2
20180801|2018-03-20 02:30,20,32.43,32.48,32.43,32.48,10
20180801|2018-03-20 03:00,20,32.46,32.47,32.44,32.44,6
20180801|2018-03-20 03:30,20,32.45,32.45,32.42,32.42,6
20180801|2018-03-20 04:00,20,32.38,32.38,32.37,32.37,31
20180801|2018-03-20 04:30,20,32.37,32.38,32.33,32.34,43
20180801|2018-03-20 06:30,20,32.37,32.38,32.37,32.37,3
20180801|2018-03-20 07:00,20,32.37,32.37,32.34,32.34,13
20180801|2018-03-20 07:30,20,32.38,32.38,32.38,32.38,4
20180801|2018-03-20 08:30,20,32.34,32.34,32.27,32.27,39
20180801|2018-03-20 09:00,20,32.29,32.32,32.29,32.32,8
20180801|2018-03-20 09:30,20,32.33,32.34,32.27,32.27,66
20180801|2018-03-20 10:00,20,32.24,32.24,32.11,32.17,73
20180801|2018-03-20 10:30,20,32.16,32.2,32.11,32.11,22
20180801|2018-03-20 11:00,20,32.11,32.11,32.04,32.04,23
20180801|2018-03-20 11:30,20,32,32.13,31.88,32.03,90
20180801|2018-03-20 12:00,20,32.01,32.07,32.01,32.02,73
20180801|2018-03-20 12:30,20,32.02,32.02,31.97,31.98,80
20180801|2018-03-20 13:00,20,31.98,32.11,31.96,32.09,291
20180801|2018-03-20 19:00,21,32.09,32.16,32.05,32.1,15
20180801|2018-03-20 19:30,21,32.11,32.14,32.1,32.1,15
20180801|2018-03-20 20:00,21,32.17,32.21,32.17,32.2,8
20180801|2018-03-20 20:30,21,32.15,32.15,32.14,32.14,2
20180801|2018-03-20 21:00,21,32.14,32.14,32.11,32.11,4
20180801|2018-03-20 21:30,21,32.12,32.12,32.12,32.12,1
20180801|2018-03-20 22:30,21,32.11,32.12,32.11,32.12,2
20180801|2018-03-20 23:00,21,32.13,32.13,32.11,32.11,2
20180801|2018-03-20 23:30,21,32.11,32.11,32.11,32.11,1
20180801|2018-03-21 00:00,21,32.07,32.07,32.07,32.07,1
20180801|2018-03-21 00:30,21,32.02,32.02,32,32,3
20180801|2018-03-21 01:00,21,31.98,32.05,31.98,32.04,20
20180801|2018-03-21 01:30,21,32.03,32.04,32.02,32.02,6
20180801|2018-03-21 02:30,21,32.01,32.1,32.01,32.1,5
20180801|2018-03-21 03:00,21,32.11,32.11,32.1,32.11,6
20180801|2018-03-21 03:30,21,32.13,32.13,32.13,32.13,2
20180801|2018-03-21 05:30,21,32.07,32.07,32.06,32.06,3
20180801|2018-03-21 06:00,21,32.08,32.13,32.08,32.13,8
20180801|2018-03-21 06:30,21,32.11,32.13,32.11,32.13,12
20180801|2018-03-21 07:00,21,32.14,32.15,32.11,32.15,7
20180801|2018-03-21 07:30,21,32.15,32.15,32.15,32.15,9
20180801|2018-03-21 08:30,21,32.14,32.19,32.09,32.18,104
20180801|2018-03-21 09:00,21,32.18,32.28,32.17,32.2,114
20180801|2018-03-21 09:30,21,32.21,32.31,32.21,32.29,22
20180801|2018-03-21 10:00,21,32.29,32.8,32.26,32.63,373
20180801|2018-03-21 10:30,21,32.64,32.68,32.42,32.53,129
20180801|2018-03-21 11:00,21,32.56,32.64,32.54,32.54,59
20180801|2018-03-21 11:30,21,32.54,32.6,32.54,32.6,16
20180801|2018-03-21 12:00,21,32.6,32.61,32.56,32.58,90
20180801|2018-03-21 12:30,21,32.61,32.63,32.61,32.63,38
20180801|2018-03-21 13:00,21,32.63,32.72,32.63,32.71,68
20180801|2018-03-21 19:00,22,32.71,32.71,32.61,32.65,13
20180801|2018-03-21 19:30,22,32.68,32.68,32.68,32.68,3
20180801|2018-03-21 20:00,22,32.71,32.71,32.64,32.64,2
20180801|2018-03-21 20:30,22,32.65,32.65,32.65,32.65,1
20180801|2018-03-21 21:30,22,32.58,32.58,32.58,32.58,2
20180801|2018-03-21 22:30,22,32.6,32.6,32.55,32.55,5
20180801|2018-03-21 23:00,22,32.57,32.58,32.57,32.58,4
20180801|2018-03-21 23:30,22,32.55,32.56,32.55,32.56,4
20180801|2018-03-22 00:00,22,32.56,32.56,32.56,32.56,1
20180801|2018-03-22 01:00,22,32.59,32.59,32.59,32.59,1
20180801|2018-03-22 01:30,22,32.57,32.57,32.57,32.57,1
20180801|2018-03-22 02:00,22,32.58,32.58,32.58,32.58,2
20180801|2018-03-22 02:30,22,32.56,32.56,32.55,32.55,2
20180801|2018-03-22 03:00,22,32.57,32.59,32.55,32.56,7
20180801|2018-03-22 03:30,22,32.56,32.58,32.56,32.58,4
20180801|2018-03-22 04:00,22,32.54,32.54,32.54,32.54,5
20180801|2018-03-22 04:30,22,32.56,32.59,32.56,32.59,10
20180801|2018-03-22 05:00,22,32.57,32.57,32.5,32.5,5
20180801|2018-03-22 05:30,22,32.52,32.52,32.52,32.52,1
20180801|2018-03-22 06:30,22,32.56,32.56,32.55,32.55,2
20180801|2018-03-22 07:30,22,32.54,32.54,32.5,32.5,2
20180801|2018-03-22 08:30,22,32.47,32.47,32.2,32.25,416
20180801|2018-03-22 09:00,22,32.21,32.37,32.21,32.28,33
20180801|2018-03-22 09:30,22,32.25,32.26,32.11,32.11,42
20180801|2018-03-22 10:00,22,32.13,32.28,32.11,32.28,74
20180801|2018-03-22 10:30,22,32.27,32.27,32.16,32.17,34
20180801|2018-03-22 11:00,22,32.14,32.2,32.12,32.19,34
20180801|2018-03-22 11:30,22,32.19,32.25,32.15,32.16,135
20180801|2018-03-22 12:00,22,32.16,32.17,32.1,32.13,220
20180801|2018-03-22 12:30,22,32.13,32.15,32.07,32.09,242
20180801|2018-03-22 13:00,22,32.09,32.27,32.06,32.27,261
20180801|2018-03-22 19:00,23,32.2,32.2,32.19,32.19,2
20180801|2018-03-22 19:30,23,32.21,32.21,32.16,32.17,19
20180801|2018-03-22 20:00,23,32.18,32.29,32.15,32.23,112
20180801|2018-03-22 20:30,23,32.26,32.26,32.2,32.23,19
20180801|2018-03-22 21:00,23,32.25,32.25,32.25,32.25,5
20180801|2018-03-22 21:30,23,32.27,32.32,32.27,32.29,11
20180801|2018-03-22 22:00,23,32.26,32.26,32.22,32.22,11
20180801|2018-03-22 22:30,23,32.26,32.26,32.26,32.26,1
20180801|2018-03-22 23:30,23,32.26,32.27,32.26,32.27,2
20180801|2018-03-23 00:00,23,32.28,32.28,32.24,32.24,22
20180801|2018-03-23 00:30,23,32.2,32.2,32.16,32.16,8
20180801|2018-03-23 01:00,23,32.16,32.21,32.16,32.2,15
20180801|2018-03-23 01:30,23,32.17,32.21,32.17,32.2,9
20180801|2018-03-23 02:00,23,32.18,32.19,32.13,32.13,16
20180801|2018-03-23 02:30,23,32.16,32.16,32.14,32.14,8
20180801|2018-03-23 03:00,23,32.1,32.11,32.04,32.05,220
20180801|2018-03-23 03:30,23,32.05,32.06,32.05,32.06,6
20180801|2018-03-23 04:00,23,32.05,32.05,31.96,32,20
20180801|2018-03-23 04:30,23,31.98,32.01,31.92,31.98,41
20180801|2018-03-23 05:00,23,31.97,31.97,31.92,31.95,19
20180801|2018-03-23 05:30,23,31.97,31.99,31.96,31.99,4
20180801|2018-03-23 06:00,23,31.97,32,31.97,31.97,7
20180801|2018-03-23 06:30,23,31.96,32.01,31.96,32,4
20180801|2018-03-23 07:00,23,32.01,32.01,31.96,31.96,23
20180801|2018-03-23 07:30,23,31.99,32.03,31.99,32.03,12
20180801|2018-03-23 08:30,23,32.02,32.09,31.83,31.86,219
20180801|2018-03-23 09:00,23,31.85,32,31.85,31.91,261
20180801|2018-03-23 09:30,23,31.86,31.9,31.83,31.89,105
20180801|2018-03-23 10:00,23,31.89,31.97,31.88,31.92,112
20180801|2018-03-23 10:30,23,31.91,31.91,31.85,31.87,57
20180801|2018-03-23 11:00,23,31.85,31.86,31.81,31.82,95
20180801|2018-03-23 11:30,23,31.83,31.92,31.81,31.87,231
20180801|2018-03-23 12:00,23,31.86,31.9,31.81,31.84,199
20180801|2018-03-23 12:30,23,31.84,31.93,31.83,31.87,263
20180801|2018-03-23 13:00,23,31.87,31.88,31.74,31.76,559
20180801|2018-03-25 19:00,26,31.81,31.85,31.81,31.82,13
20180801|2018-03-25 19:30,26,31.83,31.84,31.82,31.84,16
20180801|2018-03-25 20:00,26,31.86,31.95,31.86,31.94,94
20180801|2018-03-25 20:30,26,31.93,32.08,31.93,32.03,42
20180801|2018-03-25 21:00,26,31.98,32,31.98,32,9
20180801|2018-03-25 21:30,26,31.95,31.99,31.95,31.99,16
20180801|2018-03-25 22:00,26,31.95,31.95,31.95,31.95,1
20180801|2018-03-25 22:30,26,31.93,31.93,31.9,31.91,15
20180801|2018-03-25 23:00,26,31.92,31.92,31.92,31.92,1
20180801|2018-03-26 00:30,26,31.94,31.98,31.94,31.98,10
20180801|2018-03-26 01:00,26,31.98,32.01,31.95,32,21
20180801|2018-03-26 01:30,26,31.98,31.98,31.94,31.98,45
20180801|2018-03-26 02:00,26,31.96,31.96,31.96,31.96,19
20180801|2018-03-26 02:30,26,31.96,31.96,31.95,31.95,3
20180801|2018-03-26 03:00,26,31.94,31.94,31.94,31.94,4
20180801|2018-03-26 03:30,26,31.91,31.92,31.89,31.91,50
20180801|2018-03-26 04:00,26,31.93,31.93,31.93,31.93,1
20180801|2018-03-26 04:30,26,31.98,32.01,31.98,32.01,4
20180801|2018-03-26 06:00,26,31.97,31.97,31.97,31.97,2
20180801|2018-03-26 06:30,26,31.97,31.97,31.97,31.97,2
20180801|2018-03-26 07:00,26,31.99,31.99,31.99,31.99,8
20180801|2018-03-26 07:30,26,31.92,31.92,31.9,31.92,89
20180801|2018-03-26 08:30,26,31.92,32.07,31.91,32.07,183
20180801|2018-03-26 09:00,26,32.09,32.09,31.95,31.97,152
20180801|2018-03-26 09:30,26,31.96,31.97,31.76,31.86,136
20180801|2018-03-26 10:00,26,31.86,31.9,31.83,31.88,109
20180801|2018-03-26 10:30,26,31.86,31.92,31.78,31.9,57
20180801|2018-03-26 11:00,26,31.89,31.97,31.88,31.95,74
20180801|2018-03-26 11:30,26,31.93,31.98,31.88,31.95,136
20180801|2018-03-26 12:00,26,31.97,31.97,31.9,31.93,70
20180801|2018-03-26 12:30,26,31.93,31.93,31.89,31.9,108
20180801|2018-03-26 13:00,26,31.88,31.88,31.82,31.85,34
20180801|2018-03-26 19:00,27,31.85,31.85,31.74,31.82,56
20180801|2018-03-26 19:30,27,31.79,31.79,31.79,31.79,1
20180801|2018-03-26 20:00,27,31.85,31.95,31.83,31.85,50
20180801|2018-03-26 20:30,27,31.82,31.82,31.82,31.82,1
20180801|2018-03-26 21:00,27,31.87,31.87,31.87,31.87,1
20180801|2018-03-26 21:30,27,31.88,31.9,31.88,31.89,61
20180801|2018-03-26 22:00,27,31.89,31.91,31.89,31.91,2
20180801|2018-03-26 22:30,27,31.9,31.91,31.9,31.91,4
20180801|2018-03-26 23:00,27,31.92,31.92,31.89,31.89,3
20180801|2018-03-27 00:00,27,31.89,31.89,31.89,31.89,4
20180801|2018-03-27 00:30,27,31.89,31.89,31.89,31.89,6
20180801|2018-03-27 01:00,27,31.9,31.9,31.87,31.87,3
20180801|2018-03-27 01:30,27,31.86,31.91,31.86,31.9,24
20180801|2018-03-27 02:00,27,31.89,31.97,31.88,31.97,38
20180801|2018-03-27 02:30,27,31.96,31.96,31.93,31.93,4
20180801|2018-03-27 03:30,27,31.92,31.92,31.9,31.91,8
20180801|2018-03-27 04:00,27,31.92,31.93,31.92,31.92,18
20180801|2018-03-27 04:30,27,31.92,31.92,31.92,31.92,1
20180801|2018-03-27 05:00,27,31.92,31.92,31.88,31.88,15
20180801|2018-03-27 05:30,27,31.89,31.89,31.87,31.87,5
20180801|2018-03-27 06:00,27,31.87,31.87,31.87,31.87,2
20180801|2018-03-27 06:30,27,31.84,31.86,31.84,31.86,2
20180801|2018-03-27 07:00,27,31.85,31.87,31.85,31.87,3
20180801|2018-03-27 07:30,27,31.87,31.87,31.87,31.87,1
20180801|2018-03-27 08:30,27,31.85,31.86,31.75,31.79,530
20180801|2018-03-27 09:00,27,31.8,31.8,31.75,31.78,37
20180801|2018-03-27 09:30,27,31.76,31.83,31.74,31.83,54
20180801|2018-03-27 10:00,27,31.81,31.84,31.77,31.83,174
20180801|2018-03-27 10:30,27,31.82,31.93,31.77,31.91,159
20180801|2018-03-27 11:00,27,31.89,32.01,31.88,32.01,116
20180801|2018-03-27 11:30,27,32.01,32.01,31.95,32,142
20180801|2018-03-27 12:00,27,32,32,31.93,31.95,118
20180801|2018-03-27 12:30,27,31.91,31.93,31.87,31.93,132
20180801|2018-03-27 13:00,27,31.93,32,31.9,31.98,194
20180801|2018-03-27 20:00,28,31.94,31.94,31.91,31.91,4
20180801|2018-03-27 20:30,28,31.96,31.96,31.94,31.94,3
20180801|2018-03-27 21:30,28,31.95,31.95,31.95,31.95,1
20180801|2018-03-27 22:00,28,31.94,31.94,31.93,31.93,5
20180801|2018-03-27 22:30,28,31.93,31.93,31.92,31.92,11
20180801|2018-03-27 23:00,28,31.92,31.92,31.91,31.91,13
20180801|2018-03-28 00:00,28,31.9,31.9,31.88,31.88,8
20180801|2018-03-28 00:30,28,31.87,31.88,31.87,31.88,3
20180801|2018-03-28 01:00,28,31.85,31.86,31.84,31.84,32
20180801|2018-03-28 01:30,28,31.87,31.9,31.87,31.88,15
20180801|2018-03-28 02:00,28,31.88,31.92,31.87,31.9,10
20180801|2018-03-28 02:30,28,31.89,31.89,31.89,31.89,2
20180801|2018-03-28 03:00,28,31.88,31.89,31.83,31.85,20
20180801|2018-03-28 04:00,28,31.88,31.89,31.88,31.89,9
20180801|2018-03-28 04:30,28,31.87,31.87,31.79,31.82,112
20180801|2018-03-28 05:00,28,31.82,31.83,31.82,31.82,8
20180801|2018-03-28 05:30,28,31.85,31.85,31.85,31.85,1
20180801|2018-03-28 06:00,28,31.86,31.86,31.86,31.86,1
20180801|2018-03-28 06:30,28,31.87,31.94,31.87,31.94,20
20180801|2018-03-28 07:00,28,31.92,31.95,31.92,31.93,12
20180801|2018-03-28 07:30,28,31.91,31.91,31.89,31.89,16
20180801|2018-03-28 08:30,28,31.88,31.94,31.81,31.83,81
20180801|2018-03-28 09:00,28,31.88,32.26,31.85,32.23,134
20180801|2018-03-28 09:30,28,32.21,32.23,32.05,32.12,158
20180801|2018-03-28 10:00,28,32.16,32.19,32.11,32.19,131
20180801|2018-03-28 10:30,28,32.15,32.15,32.06,32.1,65
20180801|2018-03-28 11:00,28,32.05,32.05,32.04,32.04,2
20180801|2018-03-28 11:30,28,32.05,32.1,32,32.01,380
20180801|2018-03-28 12:00,28,32,32.01,31.97,31.97,202
20180801|2018-03-28 12:30,28,31.98,32.03,31.98,32.01,364
20180801|2018-03-28 13:00,28,32.01,32.03,31.95,32,91
20180801|2018-03-28 19:00,29,32,32.03,32,32.01,31
20180801|2018-03-28 19:30,29,32.05,32.05,32.05,32.05,5
20180801|2018-03-28 20:00,29,32.01,32.01,31.98,31.99,7
20180801|2018-03-28 20:30,29,31.94,31.94,31.94,31.94,1
20180801|2018-03-28 21:30,29,31.93,31.94,31.93,31.94,2
20180801|2018-03-28 22:00,29,31.88,31.88,31.85,31.85,3
20180801|2018-03-28 23:30,29,31.89,31.89,31.88,31.88,4
20180801|2018-03-29 01:00,29,31.89,31.89,31.84,31.85,17
20180801|2018-03-29 01:30,29,31.84,31.87,31.81,31.81,6
20180801|2018-03-29 02:00,29,31.82,31.85,31.82,31.85,3
20180801|2018-03-29 03:00,29,31.87,31.89,31.87,31.89,4
20180801|2018-03-29 04:00,29,31.9,31.9,31.88,31.88,5
20180801|2018-03-29 04:30,29,31.89,31.9,31.89,31.89,3
20180801|2018-03-29 05:00,29,31.9,31.92,31.9,31.92,39
20180801|2018-03-29 05:30,29,31.91,31.94,31.9,31.9,18
20180801|2018-03-29 06:30,29,31.91,31.91,31.89,31.89,9
20180801|2018-03-29 07:00,29,31.89,31.9,31.89,31.89,5
20180801|2018-03-29 07:30,29,31.9,31.9,31.9,31.9,1
20180801|2018-03-29 08:30,29,31.9,31.95,31.82,31.94,72
20180801|2018-03-29 09:00,29,31.95,32.03,31.9,32.03,30
20180801|2018-03-29 09:30,29,32.03,32.04,31.95,32.01,81
20180801|2018-03-29 10:00,29,31.95,32.02,31.94,31.96,43
20180801|2018-03-29 10:30,29,31.96,32.02,31.94,31.98,53
20180801|2018-03-29 11:00,29,31.96,32.52,31.96,32.37,656
20180801|2018-03-29 11:30,29,32.38,32.44,32.36,32.42,154
20180801|2018-03-29 12:00,29,32.43,32.44,32.27,32.33,246
20180801|2018-03-29 12:30,29,32.34,32.36,32.25,32.31,190
20180801|2018-03-29 13:00,29,32.3,32.36,32.22,32.36,157
20180801|2018-04-01 19:00,2,32.34,32.44,32.34,32.34,70
20180801|2018-04-01 19:30,2,32.34,32.43,32.34,32.43,18
20180801|2018-04-01 20:00,2,32.5,32.55,32.49,32.54,36
20180801|2018-04-01 20:30,2,32.54,32.57,32.51,32.51,17
20180801|2018-04-01 21:00,2,32.53,32.55,32.52,32.53,4
20180801|2018-04-01 21:30,2,32.57,32.58,32.57,32.57,10
20180801|2018-04-01 22:00,2,32.55,32.55,32.52,32.52,4
20180801|2018-04-01 22:30,2,32.56,32.56,32.56,32.56,1
20180801|2018-04-01 23:00,2,32.55,32.55,32.55,32.55,1
20180801|2018-04-01 23:30,2,32.56,32.58,32.56,32.58,6
20180801|2018-04-02 00:00,2,32.6,32.6,32.59,32.59,2
20180801|2018-04-02 00:30,2,32.58,32.58,32.53,32.57,39
20180801|2018-04-02 01:00,2,32.58,32.6,32.57,32.6,4
20180801|2018-04-02 02:00,2,32.61,32.61,32.6,32.6,2
20180801|2018-04-02 02:30,2,32.6,32.6,32.57,32.57,30
20180801|2018-04-02 03:00,2,32.58,32.59,32.58,32.59,13
20180801|2018-04-02 03:30,2,32.59,32.61,32.59,32.61,7
20180801|2018-04-02 04:00,2,32.6,32.61,32.6,32.61,3
20180801|2018-04-02 05:00,2,32.55,32.55,32.55,32.55,1
20180801|2018-04-02 05:30,2,32.58,32.58,32.58,32.58,2
20180801|2018-04-02 06:00,2,32.56,32.57,32.56,32.57,4
20180801|2018-04-02 06:30,2,32.57,32.57,32.55,32.57,6
20180801|2018-04-02 07:30,2,32.48,32.5,32.48,32.5,5
20180801|2018-04-02 08:30,2,32.53,32.58,32.44,32.54,94
20180801|2018-04-02 09:00,2,32.54,32.54,32.39,32.4,124
20180801|2018-04-02 09:30,2,32.43,32.49,32.39,32.45,23
20180801|2018-04-02 10:00,2,32.47,32.54,32.45,32.46,88
20180801|2018-04-02 10:30,2,32.46,32.47,32.41,32.43,242
20180801|2018-04-02 11:00,2,32.42,32.45,32.39,32.45,184
20180801|2018-04-02 11:30,2,32.44,32.45,32.38,32.38,134
20180801|2018-04-02 12:00,2,32.38,32.41,32.3,32.38,144
20180801|2018-04-02 12:30,2,32.37,32.44,32.36,32.41,96
20180801|2018-04-02 13:00,2,32.46,32.48,32.41,32.42,194
20180801|2018-04-02 19:00,3,32.43,32.43,32.43,32.43,1
20180801|2018-04-02 19:30,3,32.43,32.43,32.43,32.43,3
20180801|2018-04-02 20:00,3,32.45,32.49,32.45,32.46,19
20180801|2018-04-02 20:30,3,32.46,32.46,32.46,32.46,1
20180801|2018-04-02 21:00,3,32.47,32.47,32.47,32.47,2
20180801|2018-04-02 21:30,3,32.49,32.53,32.49,32.52,23
20180801|2018-04-02 22:00,3,32.53,32.53,32.53,32.53,1
20180801|2018-04-02 22:30,3,32.52,32.52,32.52,32.52,6
20180801|2018-04-02 23:00,3,32.49,32.49,32.48,32.48,2
20180801|2018-04-03 00:30,3,32.5,32.5,32.5,32.5,1
20180801|2018-04-03 01:30,3,32.52,32.53,32.52,32.53,3
20180801|2018-04-03 02:00,3,32.51,32.52,32.5,32.52,11
20180801|2018-04-03 02:30,3,32.51,32.52,32.49,32.49,4
20180801|2018-04-03 03:00,3,32.49,32.49,32.36,32.36,17
20180801|2018-04-03 03:30,3,32.37,32.43,32.37,32.43,12
20180801|2018-04-03 04:00,3,32.41,32.41,32.41,32.41,1
20180801|2018-04-03 05:00,3,32.39,32.39,32.37,32.37,5
20180801|2018-04-03 05:30,3,32.36,32.36,32.36,32.36,4
20180801|2018-04-03 06:00,3,32.41,32.43,32.41,32.42,9
20180801|2018-04-03 06:30,3,32.42,32.42,32.37,32.37,4
20180801|2018-04-03 07:00,3,32.35,32.44,32.34,32.44,29
20180801|2018-04-03 07:30,3,32.42,32.42,32.35,32.4,11
20180801|2018-04-03 08:30,3,32.42,32.59,32.41,32.56,40
20180801|2018-04-03 09:00,3,32.52,32.7,32.51,32.69,66
20180801|2018-04-03 09:30,3,32.73,33.02,32.73,32.98,303
20180801|2018-04-03 10:00,3,33.04,33.12,32.8,32.95,1077
20180801|2018-04-03 10:30,3,32.96,32.99,32.94,32.95,119
20180801|2018-04-03 11:00,3,32.96,33,32.85,32.88,260
20180801|2018-04-03 11:30,3,32.87,32.87,32.8,32.81,131
20180801|2018-04-03 12:00,3,32.77,32.77,32.69,32.77,408
20180801|2018-04-03 12:30,3,32.78,32.78,32.69,32.69,206
20180801|2018-04-03 13:00,3,32.69,32.77,32.65,32.74,607
20180801|2018-04-03 19:00,4,32.69,32.73,32.69,32.71,25
20180801|2018-04-03 19:30,4,32.73,32.74,32.73,32.73,9
20180801|2018-04-03 20:00,4,32.77,32.79,32.72,32.74,62
20180801|2018-04-03 20:30,4,32.75,32.76,32.75,32.76,6
20180801|2018-04-03 21:00,4,32.77,32.82,32.77,32.81,17
20180801|2018-04-03 21:30,4,32.79,32.79,32.78,32.78,5
20180801|2018-04-03 22:00,4,32.76,32.78,32.76,32.78,11
20180801|2018-04-03 22:30,4,32.76,32.76,32.76,32.76,2
20180801|2018-04-03 23:30,4,32.74,32.74,32.74,32.74,1
20180801|2018-04-04 00:30,4,32.74,32.74,32.66,32.67,63
20180801|2018-04-04 01:00,4,32.66,32.68,32.65,32.68,26
20180801|2018-04-04 01:30,4,32.67,32.68,32.66,32.67,40
20180801|2018-04-04 02:00,4,32.67,32.72,32.66,32.72,30
20180801|2018-04-04 02:30,4,32.71,32.71,32.03,32.21,561
20180801|2018-04-04 03:00,4,32.2,32.26,32.15,32.2,158
20180801|2018-04-04 03:30,4,32.15,32.15,31.78,31.8,299
20180801|2018-04-04 04:00,4,31.82,32.03,31.82,32.03,59
20180801|2018-04-04 04:30,4,32.03,32.09,32,32.09,35
20180801|2018-04-04 05:00,4,32.11,32.14,32.09,32.14,45
20180801|2018-04-04 05:30,4,32.12,32.15,32.08,32.14,66
20180801|2018-04-04 06:00,4,32.15,32.15,32.04,32.04,85
20180801|2018-04-04 06:30,4,32.05,32.13,32.05,32.13,85
20180801|2018-04-04 07:00,4,32.12,32.16,32.09,32.09,106
20180801|2018-04-04 07:30,4,32.09,32.13,32.06,32.13,31
20180801|2018-04-04 08:30,4,32.2,32.2,31.95,32.11,631
20180801|2018-04-04 09:00,4,32.13,32.32,32.09,32.13,108
20180801|2018-04-04 09:30,4,32.12,32.17,32.02,32.04,429
20180801|2018-04-04 10:00,4,32.03,32.19,32,32.17,136
20180801|2018-04-04 10:30,4,32.13,32.17,32.08,32.08,50
20180801|2018-04-04 11:00,4,32.09,32.11,32.08,32.08,69
20180801|2018-04-04 11:30,4,32.09,32.1,32.04,32.07,328
20180801|2018-04-04 12:00,4,32.05,32.06,31.92,31.99,401
20180801|2018-04-04 12:30,4,31.94,32.08,31.87,32.08,356
20180801|2018-04-04 13:00,4,32.07,32.16,32.03,32.16,125
20180801|2018-04-04 19:00,5,32.16,32.18,32.13,32.15,36
20180801|2018-04-04 19:30,5,32.15,32.15,32.15,32.15,1
20180801|2018-04-04 20:00,5,32.11,32.13,32.11,32.13,3
20180801|2018-04-04 20:30,5,32.11,32.11,32.11,32.11,1
20180801|2018-04-04 21:00,5,32.11,32.12,32.11,32.12,2
20180801|2018-04-04 21:30,5,32.14,32.2,32.14,32.19,13
20180801|2018-04-04 22:30,5,32.18,32.18,32.18,32.18,1
20180801|2018-04-04 23:30,5,32.17,32.17,32.17,32.17,12
20180801|2018-04-05 00:00,5,32.17,32.17,32.17,32.17,2
20180801|2018-04-05 01:00,5,32.17,32.17,32.16,32.16,5
20180801|2018-04-05 01:30,5,32.13,32.14,32.12,32.13,47
20180801|2018-04-05 02:00,5,32.13,32.15,32.12,32.14,46
20180801|2018-04-05 02:30,5,32.16,32.17,32.16,32.17,7
20180801|2018-04-05 03:00,5,32.15,32.15,32.15,32.15,1
20180801|2018-04-05 04:30,5,32.2,32.2,32.2,32.2,1
20180801|2018-04-05 06:00,5,32.18,32.18,32.14,32.16,23
20180801|2018-04-05 06:30,5,32.17,32.18,32.15,32.18,8
20180801|2018-04-05 07:00,5,32.14,32.15,32.09,32.09,28
20180801|2018-04-05 07:30,5,32.09,32.09,32,32.01,24
20180801|2018-04-05 08:30,5,32,32.07,31.94,32.01,134
20180801|2018-04-05 09:00,5,32.04,32.1,32.04,32.07,41
20180801|2018-04-05 09:30,5,32.04,32.05,31.99,31.99,120
20180801|2018-04-05 10:00,5,31.99,32.06,31.98,32.03,55
20180801|2018-04-05 10:30,5,32.02,32.04,31.96,32.04,184
20180801|2018-04-05 11:00,5,32.05,32.13,32.05,32.08,139
20180801|2018-04-05 11:30,5,32.07,32.11,32.02,32.1,24
20180801|2018-04-05 12:00,5,32.07,32.13,32.06,32.09,71
20180801|2018-04-05 12:30,5,32.11,32.15,32.05,32.15,178
20180801|2018-04-05 13:00,5,32.15,32.19,32.06,32.14,131
20180801|2018-04-05 19:00,6,31.98,32.05,31.9,31.93,109
20180801|2018-04-05 19:30,6,31.96,31.98,31.96,31.96,10
20180801|2018-04-05 20:00,6,31.92,31.93,31.85,31.93,22
20180801|2018-04-05 20:30,6,31.97,32.07,31.97,32.04,18
20180801|2018-04-05 21:00,6,32.03,32.03,32,32.02,26
20180801|2018-04-05 21:30,6,32.04,32.11,32.04,32.06,11
20180801|2018-04-05 22:00,6,32.05,32.05,32.03,32.03,8
20180801|2018-04-05 22:30,6,32.02,32.02,31.98,31.98,36
20180801|2018-04-05 23:00,6,32,32,31.99,32,7
20180801|2018-04-05 23:30,6,32.01,32.01,32,32,3
20180801|2018-04-06 01:00,6,31.97,31.97,31.97,31.97,2
20180801|2018-04-06 02:00,6,31.97,32.02,31.97,32.02,6
20180801|2018-04-06 02:30,6,32.05,32.08,32.05,32.07,20
20180801|2018-04-06 03:00,6,32.12,32.12,32.12,32.12,1
20180801|2018-04-06 03:30,6,32.12,32.14,32.12,32.14,3
20180801|2018-04-06 04:00,6,32.09,32.09,32.05,32.08,20
20180801|2018-04-06 04:30,6,32.09,32.09,32.09,32.09,2
20180801|2018-04-06 05:00,6,32.09,32.09,32.09,32.09,1
20180801|2018-04-06 06:00,6,32.05,32.05,32.03,32.03,8
20180801|2018-04-06 06:30,6,32.02,32.03,31.98,31.99,9
20180801|2018-04-06 07:00,6,31.98,32.02,31.97,31.98,33
20180801|2018-04-06 07:30,6,32.01,32.14,32.01,32.05,28
20180801|2018-04-06 08:30,6,32.08,32.09,31.92,31.94,88
20180801|2018-04-06 09:00,6,31.92,31.95,31.91,31.93,90
20180801|2018-04-06 09:30,6,31.9,31.93,31.85,31.92,94
20180801|2018-04-06 10:00,6,31.9,31.94,31.88,31.91,132
20180801|2018-04-06 10:30,6,31.91,31.94,31.89,31.92,33
20180801|2018-04-06 11:00,6,31.91,31.93,31.88,31.92,69
20180801|2018-04-06 11:30,6,31.92,31.95,31.9,31.93,73
20180801|2018-04-06 12:00,6,31.92,31.93,31.89,31.89,51
20180801|2018-04-06 12:30,6,31.92,31.94,31.91,31.93,158
20180801|2018-04-06 13:00,6,31.93,31.97,31.91,31.96,261
20180801|2018-04-08 19:00,9,31.93,32.06,31.92,32,68
20180801|2018-04-08 19:30,9,31.98,32.12,31.92,32.12,37
20180801|2018-04-08 20:00,9,32.13,32.14,31.93,31.96,73
20180801|2018-04-08 20:30,9,31.96,32,31.96,31.97,54
20180801|2018-04-08 21:00,9,31.99,32.03,31.99,32.03,9
20180801|2018-04-08 21:30,9,32.02,32.1,32,32.1,310
20180801|2018-04-08 22:00,9,32.11,32.11,32.07,32.07,13
20180801|2018-04-08 22:30,9,32.08,32.08,32.08,32.08,1
20180801|2018-04-08 23:00,9,32.06,32.06,32.05,32.05,2
20180801|2018-04-09 00:00,9,32.04,32.04,32.04,32.04,2
20180801|2018-04-09 00:30,9,32.03,32.03,32.01,32.02,12
20180801|2018-04-09 01:00,9,32.02,32.02,31.96,31.96,8
20180801|2018-04-09 01:30,9,32.02,32.02,31.94,31.94,16
20180801|2018-04-09 02:00,9,31.93,31.93,31.93,31.93,3
20180801|2018-04-09 02:30,9,31.95,31.95,31.94,31.94,6
20180801|2018-04-09 03:00,9,31.96,31.96,31.95,31.96,12
20180801|2018-04-09 03:30,9,31.96,31.96,31.93,31.93,6
20180801|2018-04-09 04:00,9,31.92,31.92,31.91,31.91,3
20180801|2018-04-09 04:30,9,31.91,31.91,31.91,31.91,3
20180801|2018-04-09 05:00,9,31.91,31.91,31.91,31.91,1
20180801|2018-04-09 05:30,9,31.9,31.9,31.9,31.9,18
20180801|2018-04-09 06:00,9,31.89,31.89,31.89,31.89,1
20180801|2018-04-09 06:30,9,31.9,31.94,31.9,31.94,11
20180801|2018-04-09 07:00,9,31.95,31.96,31.92,31.92,13
20180801|2018-04-09 07:30,9,31.93,31.93,31.93,31.93,1
20180801|2018-04-09 08:30,9,31.95,31.95,31.83,31.89,339
20180801|2018-04-09 09:00,9,31.88,31.96,31.86,31.94,54
20180801|2018-04-09 09:30,9,31.94,31.95,31.7,31.74,100
20180801|2018-04-09 10:00,9,31.74,31.91,31.73,31.91,331
20180801|2018-04-09 10:30,9,31.91,31.94,31.87,31.88,549
20180801|2018-04-09 11:00,9,31.9,31.97,31.9,31.92,477
20180801|2018-04-09 11:30,9,31.9,31.93,31.88,31.9,231
20180801|2018-04-09 12:00,9,31.89,31.91,31.86,31.88,254
20180801|2018-04-09 12:30,9,31.89,31.92,31.88,31.9,152
20180801|2018-04-09 13:00,9,31.9,31.96,31.9,31.95,331
20180801|2018-04-09 19:00,10,31.89,31.93,31.88,31.88,36
20180801|2018-04-09 19:30,10,31.89,31.89,31.86,31.86,33
20180801|2018-04-09 20:00,10,31.87,31.93,31.87,31.93,155
20180801|2018-04-09 20:30,10,31.95,31.95,31.95,31.95,4
20180801|2018-04-09 21:00,10,31.95,31.95,31.95,31.95,1
20180801|2018-04-09 21:30,10,31.95,31.95,31.9,31.95,14
20180801|2018-04-09 22:00,10,31.96,31.98,31.95,31.96,11
20180801|2018-04-09 22:30,10,31.97,31.98,31.97,31.98,2
20180801|2018-04-09 23:00,10,31.95,31.95,31.93,31.93,4
20180801|2018-04-09 23:30,10,31.93,31.93,31.87,31.87,14
20180801|2018-04-10 00:30,10,31.86,31.86,31.85,31.85,176
20180801|2018-04-10 01:30,10,31.88,31.91,31.88,31.91,2
20180801|2018-04-10 02:30,10,31.91,31.93,31.91,31.93,11
20180801|2018-04-10 03:00,10,31.92,31.92,31.92,31.92,1
20180801|2018-04-10 03:30,10,31.94,31.94,31.94,31.94,3
20180801|2018-04-10 04:00,10,31.94,31.94,31.91,31.91,5
20180801|2018-04-10 04:30,10,31.91,31.91,31.9,31.9,22
20180801|2018-04-10 05:00,10,31.9,31.9,31.9,31.9,75
20180801|2018-04-10 05:30,10,31.9,31.91,31.9,31.9,25
20180801|2018-04-10 06:00,10,31.9,31.93,31.9,31.93,19
20180801|2018-04-10 06:30,10,31.91,31.92,31.9,31.9,73
20180801|2018-04-10 07:00,10,31.91,31.92,31.9,31.92,13
20180801|2018-04-10 07:30,10,31.93,31.95,31.93,31.94,8
20180801|2018-04-10 08:30,10,32.01,32.3,32,32.19,187
20180801|2018-04-10 09:00,10,32.19,32.2,32.11,32.12,75
20180801|2018-04-10 09:30,10,32.16,32.21,32.13,32.15,139
20180801|2018-04-10 10:00,10,32.16,32.24,32.14,32.24,1174
20180801|2018-04-10 10:30,10,32.22,32.28,32.02,32.14,258
20180801|2018-04-10 11:00,10,32.16,32.2,32,32.08,881
20180801|2018-04-10 11:30,10,32.1,32.28,32.03,32.16,157
20180801|2018-04-10 12:00,10,32.15,32.16,32.07,32.09,108
20180801|2018-04-10 12:30,10,32.09,32.23,32.09,32.19,60
20180801|2018-04-10 13:00,10,32.16,32.29,32.1,32.22,358
20180801|2018-04-10 19:00,11,32.24,32.26,32.23,32.24,90
20180801|2018-04-10 19:30,11,32.27,32.33,32.27,32.3,15
20180801|2018-04-10 20:00,11,32.28,32.28,32.19,32.24,23
20180801|2018-04-10 20:30,11,32.21,32.21,32.18,32.18,2
20180801|2018-04-10 21:30,11,32.2,32.24,32.19,32.23,23
20180801|2018-04-10 22:30,11,32.17,32.17,32.17,32.17,2
20180801|2018-04-10 23:00,11,32.15,32.15,32.15,32.15,2
20180801|2018-04-10 23:30,11,32.15,32.15,32.15,32.15,1
20180801|2018-04-11 00:00,11,32.14,32.14,32.13,32.13,3
20180801|2018-04-11 00:30,11,32.13,32.14,32.13,32.14,3
20180801|2018-04-11 01:00,11,32.14,32.16,32.14,32.16,6
20180801|2018-04-11 01:30,11,32.12,32.15,32.12,32.15,7
20180801|2018-04-11 02:00,11,32.12,32.12,32.08,32.11,7
20180801|2018-04-11 02:30,11,32.12,32.12,32.12,32.12,1
20180801|2018-04-11 03:00,11,32.14,32.14,32.11,32.12,4
20180801|2018-04-11 03:30,11,32.1,32.1,32.1,32.1,2
20180801|2018-04-11 04:00,11,32.11,32.11,32.1,32.1,2
20180801|2018-04-11 06:00,11,32.15,32.17,32.15,32.17,5
20180801|2018-04-11 06:30,11,32.18,32.18,32.18,32.18,1
20180801|2018-04-11 07:00,11,32.17,32.18,32.17,32.17,5
20180801|2018-04-11 07:30,11,32.19,32.19,32.19,32.19,2
20180801|2018-04-11 08:30,11,32.19,32.23,32.16,32.23,110
20180801|2018-04-11 09:00,11,32.28,32.3,32.19,32.19,19
20180801|2018-04-11 09:30,11,32.16,32.22,32.09,32.14,89
20180801|2018-04-11 10:00,11,32.14,32.15,32.08,32.15,284
20180801|2018-04-11 10:30,11,32.15,32.15,31.91,31.91,170
20180801|2018-04-11 11:00,11,31.9,31.97,31.87,31.97,138
20180801|2018-04-11 11:30,11,31.95,32.03,31.95,31.98,273
20180801|2018-04-11 12:00,11,31.97,31.99,31.95,31.95,33
20180801|2018-04-11 12:30,11,31.95,31.98,31.94,31.96,322
20180801|2018-04-11 13:00,11,31.96,31.98,31.91,31.96,221
20180801|2018-04-11 19:00,12,31.96,31.96,31.95,31.95,44
20180801|2018-04-11 20:00,12,31.99,31.99,31.99,31.99,1
20180801|2018-04-11 20:30,12,31.96,31.97,31.91,31.91,8
20180801|2018-04-11 21:00,12,31.9,31.96,31.9,31.95,10
20180801|2018-04-11 21:30,12,31.96,31.98,31.96,31.98,3
20180801|2018-04-11 22:00,12,31.99,32,31.99,32,2
20180801|2018-04-11 23:00,12,31.99,31.99,31.98,31.98,2
20180801|2018-04-11 23:30,12,31.96,31.96,31.96,31.96,1
20180801|2018-04-12 01:00,12,31.97,31.98,31.97,31.97,7
20180801|2018-04-12 01:30,12,31.96,31.98,31.92,31.94,16
20180801|2018-04-12 02:00,12,31.94,31.94,31.91,31.91,101
20180801|2018-04-12 03:00,12,31.92,31.92,31.92,31.92,3
20180801|2018-04-12 03:30,12,31.93,31.96,31.92,31.92,62
20180801|2018-04-12 04:00,12,31.93,31.93,31.93,31.93,2
20180801|2018-04-12 04:30,12,31.95,31.96,31.95,31.95,16
20180801|2018-04-12 05:00,12,31.96,31.96,31.94,31.94,16
20180801|2018-04-12 05:30,12,31.94,31.94,31.94,31.94,10
20180801|2018-04-12 06:00,12,31.93,31.93,31.91,31.92,29
20180801|2018-04-12 06:30,12,31.92,31.92,31.92,31.92,1
20180801|2018-04-12 07:00,12,31.93,31.93,31.93,31.93,2
20180801|2018-04-12 07:30,12,31.93,31.95,31.92,31.92,13
20180801|2018-04-12 08:30,12,31.86,32,31.81,31.94,232
20180801|2018-04-12 09:00,12,31.95,31.98,31.94,31.98,72
20180801|2018-04-12 09:30,12,31.97,32.08,31.96,31.96,336
20180801|2018-04-12 10:00,12,31.95,32,31.95,31.98,227
20180801|2018-04-12 10:30,12,31.99,32.08,31.99,32.08,249
20180801|2018-04-12 11:00,12,32.07,32.13,32.05,32.12,88
20180801|2018-04-12 11:30,12,32.11,32.14,32.05,32.05,163
20180801|2018-04-12 12:00,12,32.04,32.11,32.02,32.09,100
20180801|2018-04-12 12:30,12,32.07,32.07,32.03,32.04,60
20180801|2018-04-12 13:00,12,32.05,32.08,32.01,32.02,371
20180801|2018-04-12 19:00,13,32.08,32.08,32.02,32.06,20
20180801|2018-04-12 20:00,13,32.06,32.08,32.04,32.07,16
20180801|2018-04-12 20:30,13,32.07,32.07,32.04,32.04,4
20180801|2018-04-12 21:00,13,32.02,32.06,32.02,32.06,9
20180801|2018-04-12 21:30,13,32.04,32.06,32.04,32.06,5
20180801|2018-04-12 22:00,13,32.09,32.1,32.07,32.07,3
20180801|2018-04-12 22:30,13,32.08,32.08,32.08,32.08,1
20180801|2018-04-12 23:30,13,32.08,32.08,32.08,32.08,3
20180801|2018-04-13 00:30,13,32.09,32.09,32.09,32.09,3
20180801|2018-04-13 01:00,13,32.1,32.13,32.1,32.13,28
20180801|2018-04-13 01:30,13,32.12,32.12,32.12,32.12,2
20180801|2018-04-13 02:00,13,32.1,32.15,32.1,32.12,14
20180801|2018-04-13 02:30,13,32.09,32.09,32.09,32.09,1
20180801|2018-04-13 03:00,13,32.05,32.05,32.05,32.05,5
20180801|2018-04-13 03:30,13,32.05,32.05,32,32.03,21
20180801|2018-04-13 04:00,13,32.04,32.04,32.04,32.04,3
20180801|2018-04-13 04:30,13,32.05,32.1,32.05,32.1,5
20180801|2018-04-13 05:00,13,32.06,32.15,32.05,32.15,74
20180801|2018-04-13 05:30,13,32.14,32.14,32.14,32.14,2
20180801|2018-04-13 06:00,13,32.1,32.12,32.1,32.12,3
20180801|2018-04-13 06:30,13,32.12,32.14,32.11,32.12,23
20180801|2018-04-13 07:00,13,32.12,32.12,32.09,32.09,30
20180801|2018-04-13 07:30,13,32.09,32.09,32.09,32.09,5
20180801|2018-04-13 08:30,13,32.08,32.16,32.04,32.15,198
20180801|2018-04-13 09:00,13,32.15,32.22,32.07,32.11,64
20180801|2018-04-13 09:30,13,32.11,32.15,32.1,32.11,32
20180801|2018-04-13 10:00,13,32.09,32.1,32.03,32.05,69
20180801|2018-04-13 10:30,13,32.03,32.04,32,32,30
20180801|2018-04-13 11:00,13,31.99,32.05,31.99,32.05,109
20180801|2018-04-13 11:30,13,32.04,32.04,31.94,31.97,203
20180801|2018-04-13 12:00,13,31.96,31.98,31.92,31.95,106
20180801|2018-04-13 12:30,13,31.95,31.96,31.89,31.91,115
20180801|2018-04-13 13:00,13,31.88,31.9,31.84,31.84,351
20180801|2018-04-15 19:00,16,31.89,31.96,31.87,31.92,51
20180801|2018-04-15 19:30,16,31.96,31.96,31.96,31.96,2
20180801|2018-04-15 20:00,16,31.95,31.95,31.92,31.93,6
20180801|2018-04-15 20:30,16,31.91,31.91,31.91,31.91,4
20180801|2018-04-15 21:30,16,31.9,31.9,31.9,31.9,1
20180801|2018-04-15 22:00,16,31.85,31.85,31.84,31.84,4
20180801|2018-04-15 23:00,16,31.89,31.9,31.89,31.9,3
20180801|2018-04-15 23:30,16,31.91,31.92,31.89,31.89,11
20180801|2018-04-16 00:30,16,31.88,31.88,31.88,31.88,10
20180801|2018-04-16 01:30,16,31.89,31.9,31.85,31.85,28
20180801|2018-04-16 02:30,16,31.83,31.83,31.83,31.83,1
20180801|2018-04-16 03:00,16,31.84,31.84,31.79,31.79,21
20180801|2018-04-16 03:30,16,31.78,31.78,31.75,31.77,7
20180801|2018-04-16 04:00,16,31.76,31.76,31.75,31.76,20
20180801|2018-04-16 04:30,16,31.75,31.75,31.73,31.73,9
20180801|2018-04-16 05:00,16,31.73,31.73,31.68,31.69,45
20180801|2018-04-16 05:30,16,31.71,31.73,31.7,31.73,5
20180801|2018-04-16 06:00,16,31.72,31.76,31.72,31.76,8
20180801|2018-04-16 06:30,16,31.75,31.77,31.74,31.76,35
20180801|2018-04-16 07:00,16,31.75,31.78,31.74,31.78,20
20180801|2018-04-16 07:30,16,31.77,31.77,31.76,31.77,7
20180801|2018-04-16 08:30,16,31.76,31.77,31.57,31.63,113
20180801|2018-04-16 09:00,16,31.67,31.73,31.67,31.68,102
20180801|2018-04-16 09:30,16,31.67,31.67,31.6,31.6,62
20180801|2018-04-16 10:00,16,31.6,31.61,31.58,31.6,285
20180801|2018-04-16 10:30,16,31.6,31.67,31.58,31.67,36
20180801|2018-04-16 11:00,16,31.66,31.84,31.66,31.72,359
20180801|2018-04-16 11:30,16,31.71,31.71,31.66,31.66,107
20180801|2018-04-16 12:00,16,31.66,31.68,31.59,31.59,45
20180801|2018-04-16 12:30,16,31.59,31.61,31.54,31.56,178
20180801|2018-04-16 13:00,16,31.57,31.67,31.54,31.67,608
20180801|2018-04-16 19:00,17,31.62,31.67,31.62,31.67,20
20180801|2018-04-16 19:30,17,31.65,31.65,31.65,31.65,2
20180801|2018-04-16 20:00,17,31.63,31.63,31.63,31.63,1
20180801|2018-04-16 20:30,17,31.65,31.67,31.65,31.67,3
20180801|2018-04-16 21:30,17,31.65,31.65,31.61,31.61,2
20180801|2018-04-16 22:00,17,31.61,31.61,31.59,31.61,65
20180801|2018-04-16 22:30,17,31.61,31.61,31.61,31.61,1
20180801|2018-04-16 23:00,17,31.61,31.61,31.61,31.61,3
20180801|2018-04-16 23:30,17,31.64,31.66,31.64,31.66,3
20180801|2018-04-17 00:00,17,31.66,31.66,31.65,31.65,6
20180801|2018-04-17 00:30,17,31.66,31.66,31.64,31.64,12
20180801|2018-04-17 01:00,17,31.63,31.63,31.63,31.63,1
20180801|2018-04-17 01:30,17,31.67,31.75,31.67,31.75,12
20180801|2018-04-17 02:00,17,31.71,31.71,31.68,31.69,13
20180801|2018-04-17 02:30,17,31.66,31.66,31.65,31.65,4
20180801|2018-04-17 03:00,17,31.64,31.66,31.64,31.66,4
20180801|2018-04-17 03:30,17,31.69,31.74,31.69,31.7,27
20180801|2018-04-17 04:00,17,31.73,31.73,31.71,31.71,15
20180801|2018-04-17 04:30,17,31.73,31.81,31.73,31.74,62
20180801|2018-04-17 05:00,17,31.75,31.78,31.74,31.74,38
20180801|2018-04-17 05:30,17,31.74,31.76,31.74,31.75,11
20180801|2018-04-17 06:00,17,31.73,31.76,31.73,31.76,3
20180801|2018-04-17 06:30,17,31.77,31.78,31.73,31.73,6
20180801|2018-04-17 07:00,17,31.72,31.72,31.72,31.72,1
20180801|2018-04-17 07:30,17,31.7,31.71,31.68,31.68,21
20180801|2018-04-17 08:30,17,31.67,31.79,31.66,31.78,152
20180801|2018-04-17 09:00,17,31.76,31.76,31.69,31.69,245
20180801|2018-04-17 09:30,17,31.7,31.72,31.64,31.69,100
20180801|2018-04-17 10:00,17,31.69,31.74,31.67,31.67,27
20180801|2018-04-17 10:30,17,31.68,31.7,31.6,31.61,65
20180801|2018-04-17 11:00,17,31.6,31.64,31.6,31.6,72
20180801|2018-04-17 11:30,17,31.61,31.62,31.57,31.59,210
20180801|2018-04-17 12:00,17,31.58,31.6,31.56,31.58,91
20180801|2018-04-17 12:30,17,31.56,31.59,31.56,31.58,55
20180801|2018-04-17 13:00,17,31.56,31.6,31.55,31.58,134
20180801|2018-04-17 19:00,18,31.59,31.67,31.59,31.67,27
20180801|2018-04-17 20:00,18,31.69,31.69,31.58,31.58,24
20180801|2018-04-17 20:30,18,31.58,31.58,31.55,31.55,23
20180801|2018-04-17 21:00,18,31.58,31.58,31.56,31.56,2
20180801|2018-04-17 21:30,18,31.57,31.59,31.57,31.58,17
20180801|2018-04-17 22:00,18,31.58,31.59,31.56,31.57,38
20180801|2018-04-17 22:30,18,31.59,31.59,31.59,31.59,2
20180801|2018-04-17 23:30,18,31.61,31.61,31.61,31.61,4
20180801|2018-04-18 00:00,18,31.62,31.62,31.62,31.62,1
20180801|2018-04-18 00:30,18,31.61,31.66,31.57,31.64,75
20180801|2018-04-18 01:00,18,31.63,31.65,31.63,31.64,6
20180801|2018-04-18 01:30,18,31.64,31.66,31.62,31.62,36
20180801|2018-04-18 02:00,18,31.63,31.65,31.62,31.65,16
20180801|2018-04-18 02:30,18,31.63,31.64,31.6,31.6,9
20180801|2018-04-18 03:00,18,31.6,31.61,31.59,31.59,10
20180801|2018-04-18 03:30,18,31.59,31.61,31.59,31.61,23
20180801|2018-04-18 04:00,18,31.62,31.63,31.62,31.63,4
20180801|2018-04-18 04:30,18,31.62,31.65,31.62,31.65,51
20180801|2018-04-18 05:00,18,31.65,31.66,31.65,31.66,30
20180801|2018-04-18 05:30,18,31.66,31.71,31.66,31.71,13
20180801|2018-04-18 06:00,18,31.7,31.7,31.69,31.69,7
20180801|2018-04-18 06:30,18,31.69,31.69,31.68,31.69,9
20180801|2018-04-18 07:00,18,31.7,31.77,31.7,31.76,109
20180801|2018-04-18 07:30,18,31.76,31.76,31.71,31.72,21
20180801|2018-04-18 08:30,18,31.74,31.77,31.65,31.67,174
20180801|2018-04-18 09:00,18,31.64,31.64,31.58,31.61,75
20180801|2018-04-18 09:30,18,31.63,31.69,31.63,31.67,70
20180801|2018-04-18 10:00,18,31.66,31.72,31.63,31.72,167
20180801|2018-04-18 10:30,18,31.72,31.74,31.68,31.7,303
20180801|2018-04-18 11:00,18,31.66,31.72,31.64,31.7,139
20180801|2018-04-18 11:30,18,31.72,31.73,31.71,31.72,45
20180801|2018-04-18 12:00,18,31.73,31.78,31.72,31.78,46
20180801|2018-04-18 12:30,18,31.77,31.78,31.76,31.76,30
20180801|2018-04-18 13:00,18,31.73,31.82,31.7,31.74,153
20180801|2018-04-18 19:00,19,31.77,31.85,31.77,31.79,72
20180801|2018-04-18 19:30,19,31.79,31.8,31.78,31.78,14
20180801|2018-04-18 20:00,19,31.77,31.79,31.75,31.76,13
20180801|2018-04-18 20:30,19,31.77,31.77,31.77,31.77,1
20180801|2018-04-18 21:00,19,31.74,31.75,31.74,31.75,3
20180801|2018-04-18 21:30,19,31.76,31.79,31.76,31.78,3
20180801|2018-04-18 22:00,19,31.75,31.75,31.75,31.75,1
20180801|2018-04-18 22:30,19,31.77,31.77,31.77,31.77,1
20180801|2018-04-18 23:30,19,31.78,31.79,31.78,31.79,11
20180801|2018-04-19 00:00,19,31.79,31.79,31.79,31.79,1
20180801|2018-04-19 01:30,19,31.79,31.79,31.79,31.79,3
20180801|2018-04-19 02:00,19,31.79,31.92,31.79,31.92,33
20180801|2018-04-19 02:30,19,31.91,31.93,31.88,31.88,51
20180801|2018-04-19 03:00,19,31.87,31.88,31.86,31.88,6
20180801|2018-04-19 03:30,19,31.88,31.89,31.88,31.89,4
20180801|2018-04-19 04:00,19,31.88,31.88,31.82,31.82,6
20180801|2018-04-19 04:30,19,31.84,31.89,31.84,31.89,3
20180801|2018-04-19 05:30,19,31.88,31.88,31.87,31.87,36
20180801|2018-04-19 06:00,19,31.87,31.88,31.87,31.87,50
20180801|2018-04-19 06:30,19,31.87,31.91,31.87,31.87,63
20180801|2018-04-19 07:00,19,31.87,31.95,31.87,31.9,67
20180801|2018-04-19 07:30,19,31.92,31.95,31.92,31.93,13
20180801|2018-04-19 08:30,19,31.9,31.91,31.73,31.89,446
20180801|2018-04-19 09:00,19,31.89,31.89,31.81,31.86,41
20180801|2018-04-19 09:30,19,31.85,31.92,31.77,31.9,442
20180801|2018-04-19 10:00,19,31.89,31.89,31.79,31.82,381
20180801|2018-04-19 10:30,19,31.84,31.84,31.78,31.8,166
20180801|2018-04-19 11:00,19,31.8,31.8,31.73,31.73,183
20180801|2018-04-19 11:30,19,31.73,31.83,31.73,31.81,74
20180801|2018-04-19 12:00,19,31.8,31.8,31.75,31.78,36
20180801|2018-04-19 12:30,19,31.77,31.78,31.75,31.77,270
20180801|2018-04-19 13:00,19,31.77,31.82,31.75,31.8,111
20180801|2018-04-19 19:00,20,31.85,31.85,31.82,31.83,8
20180801|2018-04-19 20:30,20,31.77,31.81,31.77,31.81,15
20180801|2018-04-19 21:00,20,31.84,31.86,31.83,31.86,5
20180801|2018-04-19 21:30,20,31.85,31.86,31.81,31.81,14
20180801|2018-04-19 22:00,20,31.81,31.81,31.81,31.81,1
20180801|2018-04-20 00:00,20,31.76,31.76,31.76,31.76,1
20180801|2018-04-20 00:30,20,31.73,31.73,31.73,31.73,1
20180801|2018-04-20 01:00,20,31.72,31.74,31.72,31.74,10
20180801|2018-04-20 01:30,20,31.73,31.73,31.73,31.73,2
20180801|2018-04-20 02:00,20,31.72,31.72,31.7,31.71,18
20180801|2018-04-20 02:30,20,31.71,31.72,31.7,31.72,8
20180801|2018-04-20 03:00,20,31.76,31.77,31.76,31.77,4
20180801|2018-04-20 03:30,20,31.77,31.78,31.74,31.74,9
20180801|2018-04-20 04:00,20,31.73,31.75,31.73,31.75,2
20180801|2018-04-20 04:30,20,31.76,31.84,31.76,31.8,15
20180801|2018-04-20 05:00,20,31.79,31.8,31.79,31.8,3
20180801|2018-04-20 05:30,20,31.8,31.82,31.79,31.82,24
20180801|2018-04-20 06:00,20,31.81,31.81,31.81,31.81,1
20180801|2018-04-20 06:30,20,31.81,31.87,31.81,31.87,21
20180801|2018-04-20 07:00,20,31.84,31.86,31.84,31.86,7
20180801|2018-04-20 07:30,20,31.85,31.85,31.84,31.84,5
20180801|2018-04-20 08:30,20,31.8,31.84,31.64,31.65,360
20180801|2018-04-20 09:00,20,31.65,31.72,31.63,31.67,278
20180801|2018-04-20 09:30,20,31.66,31.86,31.65,31.85,357
20180801|2018-04-20 10:00,20,31.83,31.86,31.78,31.81,440
20180801|2018-04-20 10:30,20,31.79,31.79,31.66,31.76,696
20180801|2018-04-20 11:00,20,31.73,31.74,31.68,31.71,144
20180801|2018-04-20 11:30,20,31.71,31.79,31.71,31.77,60
20180801|2018-04-20 12:00,20,31.75,31.75,31.71,31.73,116
20180801|2018-04-20 12:30,20,31.73,31.76,31.69,31.69,116
20180801|2018-04-20 13:00,20,31.69,31.73,31.63,31.63,153
20180801|2018-04-22 19:00,23,31.61,31.67,31.59,31.65,22
20180801|2018-04-22 19:30,23,31.64,31.64,31.64,31.64,1
20180801|2018-04-22 20:00,23,31.66,31.72,31.65,31.72,30
20180801|2018-04-22 20:30,23,31.73,31.73,31.73,31.73,4
20180801|2018-04-22 21:00,23,31.71,31.71,31.71,31.71,2
20180801|2018-04-22 21:30,23,31.72,31.72,31.72,31.72,1
20180801|2018-04-22 22:00,23,31.72,31.72,31.72,31.72,6
20180801|2018-04-22 22:30,23,31.68,31.68,31.68,31.68,1
20180801|2018-04-22 23:30,23,31.66,31.66,31.65,31.65,7
20180801|2018-04-23 01:00,23,31.69,31.74,31.69,31.71,37
20180801|2018-04-23 02:00,23,31.74,31.77,31.74,31.75,35
20180801|2018-04-23 02:30,23,31.76,31.77,31.76,31.77,10
20180801|2018-04-23 03:00,23,31.75,31.75,31.74,31.74,10
20180801|2018-04-23 03:30,23,31.74,31.74,31.69,31.71,46
20180801|2018-04-23 04:00,23,31.69,31.69,31.69,31.69,1
20180801|2018-04-23 05:00,23,31.72,31.72,31.72,31.72,1
20180801|2018-04-23 06:00,23,31.72,31.72,31.72,31.72,2
20180801|2018-04-23 06:30,23,31.73,31.74,31.71,31.72,13
20180801|2018-04-23 07:00,23,31.68,31.68,31.68,31.68,1
20180801|2018-04-23 07:30,23,31.68,31.69,31.68,31.69,5
20180801|2018-04-23 08:30,23,31.66,31.66,31.49,31.5,746
20180801|2018-04-23 09:00,23,31.48,31.48,31.4,31.42,183
20180801|2018-04-23 09:30,23,31.4,31.4,31.3,31.31,299
20180801|2018-04-23 10:00,23,31.29,31.36,31.29,31.33,545
20180801|2018-04-23 10:30,23,31.32,31.43,31.32,31.42,339
20180801|2018-04-23 11:00,23,31.41,31.46,31.35,31.41,119
20180801|2018-04-23 11:30,23,31.39,31.42,31.38,31.41,103
20180801|2018-04-23 12:00,23,31.4,31.45,31.4,31.43,59
20180801|2018-04-23 12:30,23,31.43,31.49,31.43,31.47,273
20180801|2018-04-23 13:00,23,31.46,31.46,31.35,31.35,235
20180801|2018-04-23 19:00,24,31.43,31.46,31.37,31.37,100
20180801|2018-04-23 19:30,24,31.36,31.36,31.36,31.36,1
20180801|2018-04-23 20:00,24,31.37,31.38,31.36,31.37,5
20180801|2018-04-23 20:30,24,31.37,31.38,31.34,31.34,192
20180801|2018-04-23 21:00,24,31.35,31.39,31.35,31.39,11
20180801|2018-04-23 21:30,24,31.42,31.43,31.41,31.43,15
20180801|2018-04-23 22:00,24,31.42,31.42,31.4,31.4,3
20180801|2018-04-23 22:30,24,31.41,31.42,31.41,31.42,6
20180801|2018-04-23 23:30,24,31.41,31.41,31.41,31.41,5
20180801|2018-04-24 00:30,24,31.41,31.41,31.41,31.41,3
20180801|2018-04-24 01:30,24,31.42,31.44,31.42,31.43,39
20180801|2018-04-24 02:00,24,31.44,31.44,31.42,31.43,21
20180801|2018-04-24 02:30,24,31.43,31.44,31.41,31.44,4
20180801|2018-04-24 03:00,24,31.44,31.44,31.4,31.42,12
20180801|2018-04-24 03:30,24,31.45,31.48,31.45,31.47,19
20180801|2018-04-24 04:00,24,31.48,31.48,31.48,31.48,1
20180801|2018-04-24 04:30,24,31.49,31.49,31.48,31.48,6
20180801|2018-04-24 05:00,24,31.48,31.48,31.48,31.48,1
20180801|2018-04-24 05:30,24,31.44,31.44,31.44,31.44,3
20180801|2018-04-24 06:30,24,31.44,31.44,31.43,31.43,4
20180801|2018-04-24 07:00,24,31.45,31.48,31.45,31.48,258
20180801|2018-04-24 07:30,24,31.48,31.48,31.46,31.46,6
20180801|2018-04-24 08:30,24,31.46,31.52,31.41,31.41,318
20180801|2018-04-24 09:00,24,31.42,31.43,31.37,31.43,183
20180801|2018-04-24 09:30,24,31.43,31.46,31.4,31.46,361
20180801|2018-04-24 10:00,24,31.46,31.52,31.43,31.51,468
20180801|2018-04-24 10:30,24,31.5,31.51,31.47,31.51,166
20180801|2018-04-24 11:00,24,31.5,31.59,31.47,31.56,257
20180801|2018-04-24 11:30,24,31.56,31.66,31.56,31.62,378
20180801|2018-04-24 12:00,24,31.62,31.62,31.56,31.57,63
20180801|2018-04-24 12:30,24,31.58,31.58,31.44,31.44,366
20180801|2018-04-24 13:00,24,31.46,31.46,31.37,31.4,336
20180801|2018-04-24 19:00,25,31.39,31.43,31.38,31.39,42
20180801|2018-04-24 19:30,25,31.39,31.41,31.39,31.41,3
20180801|2018-04-24 20:00,25,31.43,31.43,31.41,31.41,4
20180801|2018-04-24 20:30,25,31.42,31.42,31.42,31.42,1
20180801|2018-04-24 21:00,25,31.4,31.4,31.4,31.4,2
20180801|2018-04-24 21:30,25,31.4,31.4,31.4,31.4,1
20180801|2018-04-24 22:00,25,31.45,31.45,31.43,31.44,10
20180801|2018-04-24 23:00,25,31.44,31.44,31.44,31.44,1
20180801|2018-04-25 00:00,25,31.43,31.43,31.41,31.41,4
20180801|2018-04-25 00:30,25,31.42,31.42,31.4,31.42,6
20180801|2018-04-25 01:00,25,31.41,31.42,31.41,31.41,8
20180801|2018-04-25 02:00,25,31.4,31.4,31.39,31.39,14
20180801|2018-04-25 02:30,25,31.4,31.44,31.4,31.4,9
20180801|2018-04-25 03:00,25,31.38,31.42,31.38,31.41,11
20180801|2018-04-25 03:30,25,31.39,31.39,31.38,31.38,3
20180801|2018-04-25 04:00,25,31.39,31.42,31.39,31.41,20
20180801|2018-04-25 04:30,25,31.39,31.39,31.38,31.38,24
20180801|2018-04-25 05:00,25,31.39,31.39,31.37,31.38,31
20180801|2018-04-25 05:30,25,31.37,31.38,31.36,31.36,37
20180801|2018-04-25 06:00,25,31.37,31.37,31.36,31.37,42
20180801|2018-04-25 06:30,25,31.36,31.37,31.35,31.36,97
20180801|2018-04-25 07:00,25,31.35,31.36,31.34,31.34,71
20180801|2018-04-25 07:30,25,31.34,31.38,31.34,31.38,41
20180801|2018-04-25 08:30,25,31.36,31.38,31.14,31.22,1031
20180801|2018-04-25 09:00,25,31.22,31.25,31.16,31.22,312
20180801|2018-04-25 09:30,25,31.19,31.21,31.15,31.16,202
20180801|2018-04-25 10:00,25,31.15,31.24,31.12,31.18,242
20180801|2018-04-25 10:30,25,31.18,31.21,31.14,31.17,175
20180801|2018-04-25 11:00,25,31.16,31.16,31.13,31.15,77
20180801|2018-04-25 11:30,25,31.13,31.18,31.12,31.17,251
20180801|2018-04-25 12:00,25,31.18,31.22,31.16,31.18,230
20180801|2018-04-25 12:30,25,31.17,31.21,31.14,31.15,246
20180801|2018-04-25 13:00,25,31.15,31.2,31.14,31.16,316
20180801|2018-04-25 19:00,26,31.18,31.26,31.18,31.26,19
20180801|2018-04-25 19:30,26,31.21,31.21,31.2,31.2,2
20180801|2018-04-25 20:30,26,31.18,31.18,31.18,31.18,1
20180801|2018-04-25 21:00,26,31.15,31.16,31.14,31.16,11
20180801|2018-04-25 21:30,26,31.18,31.21,31.18,31.21,6
20180801|2018-04-25 22:00,26,31.21,31.21,31.19,31.21,10
20180801|2018-04-25 23:30,26,31.18,31.19,31.18,31.19,5
20180801|2018-04-26 00:00,26,31.18,31.18,31.18,31.18,2
20180801|2018-04-26 01:00,26,31.19,31.19,31.17,31.17,2
20180801|2018-04-26 01:30,26,31.17,31.17,31.17,31.17,5
20180801|2018-04-26 02:00,26,31.18,31.21,31.17,31.21,24
20180801|2018-04-26 02:30,26,31.2,31.2,31.16,31.17,26
20180801|2018-04-26 04:00,26,31.15,31.16,31.14,31.16,21
20180801|2018-04-26 04:30,26,31.17,31.19,31.17,31.19,116
20180801|2018-04-26 05:00,26,31.18,31.19,31.18,31.18,37
20180801|2018-04-26 05:30,26,31.18,31.2,31.18,31.19,178
20180801|2018-04-26 06:00,26,31.19,31.2,31.19,31.19,99
20180801|2018-04-26 06:30,26,31.2,31.24,31.2,31.2,104
20180801|2018-04-26 07:00,26,31.22,31.23,31.22,31.22,12
20180801|2018-04-26 07:30,26,31.21,31.21,31.19,31.2,16
20180801|2018-04-26 08:30,26,31.17,31.22,31.13,31.2,168
20180801|2018-04-26 09:00,26,31.19,31.2,31.13,31.13,218
20180801|2018-04-26 09:30,26,31.14,31.27,31.13,31.25,878
20180801|2018-04-26 10:00,26,31.26,31.31,31.23,31.28,543
20180801|2018-04-26 10:30,26,31.29,31.29,31.22,31.24,117
20180801|2018-04-26 11:00,26,31.22,31.29,31.22,31.25,28
20180801|2018-04-26 11:30,26,31.26,31.29,31.26,31.27,30
20180801|2018-04-26 12:00,26,31.27,31.27,31.24,31.25,67
20180801|2018-04-26 12:30,26,31.25,31.25,31.19,31.2,176
20180801|2018-04-26 13:00,26,31.2,31.27,31.17,31.21,381
20180801|2018-04-26 19:00,27,31.15,31.21,31.15,31.18,148
20180801|2018-04-26 19:30,27,31.19,31.19,31.19,31.19,4
20180801|2018-04-26 20:00,27,31.19,31.19,31.19,31.19,11
20180801|2018-04-26 21:00,27,31.18,31.19,31.18,31.18,7
20180801|2018-04-26 21:30,27,31.15,31.15,31.15,31.15,50
20180801|2018-04-26 22:00,27,31.15,31.17,31.15,31.16,8
20180801|2018-04-26 22:30,27,31.15,31.16,31.15,31.16,4
20180801|2018-04-26 23:00,27,31.16,31.18,31.16,31.18,22
20180801|2018-04-26 23:30,27,31.17,31.17,31.17,31.17,2
20180801|2018-04-27 00:00,27,31.16,31.16,31.16,31.16,1
20180801|2018-04-27 00:30,27,31.16,31.16,31.16,31.16,1
20180801|2018-04-27 01:00,27,31.16,31.18,31.15,31.18,14
20180801|2018-04-27 01:30,27,31.15,31.18,31.15,31.16,13
20180801|2018-04-27 02:00,27,31.15,31.15,31.15,31.15,3
20180801|2018-04-27 02:30,27,31.13,31.13,31.11,31.12,36
20180801|2018-04-27 03:00,27,31.12,31.12,31.09,31.11,58
20180801|2018-04-27 03:30,27,31.1,31.11,30.97,31.03,157
20180801|2018-04-27 04:00,27,31.05,31.05,30.97,30.98,44
20180801|2018-04-27 04:30,27,30.97,30.98,30.96,30.98,10
20180801|2018-04-27 05:00,27,30.97,30.97,30.94,30.94,120
20180801|2018-04-27 05:30,27,30.96,30.96,30.95,30.95,21
20180801|2018-04-27 06:00,27,30.96,30.96,30.96,30.96,7
20180801|2018-04-27 06:30,27,30.97,30.97,30.96,30.97,35
20180801|2018-04-27 07:00,27,30.96,31.02,30.96,30.97,540
20180801|2018-04-27 07:30,27,30.97,30.98,30.95,30.95,46
20180801|2018-04-27 08:30,27,31.03,31.05,30.79,31.02,1295
20180801|2018-04-27 09:00,27,31.01,31.01,30.89,30.89,72
20180801|2018-04-27 09:30,27,30.88,30.98,30.84,30.85,556
20180801|2018-04-27 10:00,27,30.85,30.86,30.74,30.84,1101
20180801|2018-04-27 10:30,27,30.82,30.83,30.76,30.76,253
20180801|2018-04-27 11:00,27,30.77,30.79,30.66,30.79,313
20180801|2018-04-27 11:30,27,30.8,30.9,30.75,30.84,287
20180801|2018-04-27 12:00,27,30.82,30.84,30.79,30.79,189
20180801|2018-04-27 12:30,27,30.78,30.9,30.77,30.86,597
20180801|2018-04-27 13:00,27,30.86,30.96,30.84,30.96,247
20180801|2018-04-29 19:00,30,30.88,30.89,30.76,30.89,143
20180801|2018-04-29 19:30,30,30.89,30.9,30.87,30.9,28
20180801|2018-04-29 20:00,30,30.9,30.9,30.88,30.88,7
20180801|2018-04-29 20:30,30,30.88,30.89,30.87,30.88,58
20180801|2018-04-29 21:00,30,30.89,30.93,30.88,30.88,62
20180801|2018-04-29 21:30,30,30.88,30.88,30.86,30.87,62
20180801|2018-04-29 22:00,30,30.88,30.88,30.88,30.88,3
20180801|2018-04-29 22:30,30,30.86,30.87,30.86,30.87,21
20180801|2018-04-29 23:00,30,30.86,30.87,30.86,30.87,9
20180801|2018-04-29 23:30,30,30.88,30.9,30.87,30.89,25
20180801|2018-04-30 00:00,30,30.9,30.91,30.9,30.91,7
20180801|2018-04-30 01:00,30,30.9,30.9,30.87,30.88,9
20180801|2018-04-30 01:30,30,30.88,30.88,30.82,30.84,77
20180801|2018-04-30 02:00,30,30.82,30.83,30.81,30.82,26
20180801|2018-04-30 02:30,30,30.83,30.83,30.83,30.83,4
20180801|2018-04-30 03:00,30,30.82,30.83,30.82,30.83,2
20180801|2018-04-30 03:30,30,30.85,30.85,30.84,30.84,11
20180801|2018-04-30 04:00,30,30.84,30.86,30.82,30.82,28
20180801|2018-04-30 04:30,30,30.82,30.86,30.82,30.86,22
20180801|2018-04-30 05:00,30,30.87,30.89,30.87,30.89,86
20180801|2018-04-30 05:30,30,30.89,30.91,30.89,30.89,176
20180801|2018-04-30 06:00,30,30.89,30.91,30.89,30.89,88
20180801|2018-04-30 06:30,30,30.89,30.92,30.89,30.9,99
20180801|2018-04-30 07:00,30,30.9,30.9,30.88,30.88,110
20180801|2018-04-30 07:30,30,30.89,30.9,30.86,30.86,42
20180801|2018-04-30 08:30,30,30.85,30.94,30.83,30.87,488
20180801|2018-04-30 09:00,30,30.87,30.9,30.75,30.8,234
20180801|2018-04-30 09:30,30,30.8,30.92,30.8,30.89,218
20180801|2018-04-30 10:00,30,30.9,30.95,30.89,30.92,68
20180801|2018-04-30 10:30,30,30.92,30.94,30.86,30.88,120
20180801|2018-04-30 11:00,30,30.87,30.88,30.84,30.85,95
20180801|2018-04-30 11:30,30,30.85,30.89,30.84,30.87,83
20180801|2018-04-30 12:00,30,30.86,30.88,30.84,30.86,154
20180801|2018-04-30 12:30,30,30.85,30.85,30.72,30.75,594
20180801|2018-04-30 13:00,30,30.77,30.83,30.7,30.81,306
20180801|2018-04-30 19:00,1,30.8,30.88,30.78,30.81,30
20180801|2018-04-30 19:30,1,30.8,30.8,30.74,30.74,16
20180801|2018-04-30 20:00,1,30.75,30.75,30.75,30.75,1
20180801|2018-04-30 20:30,1,30.75,30.75,30.72,30.72,20
20180801|2018-04-30 21:00,1,30.73,30.73,30.73,30.73,5
20180801|2018-04-30 21:30,1,30.72,30.73,30.71,30.72,6
20180801|2018-04-30 22:00,1,30.71,30.71,30.71,30.71,1
20180801|2018-04-30 23:00,1,30.74,30.74,30.74,30.74,3
20180801|2018-04-30 23:30,1,30.75,30.75,30.72,30.72,6
20180801|2018-05-01 00:00,1,30.72,30.72,30.72,30.72,1
20180801|2018-05-01 00:30,1,30.72,30.72,30.72,30.72,16
20180801|2018-05-01 01:00,1,30.74,30.74,30.74,30.74,4
20180801|2018-05-01 01:30,1,30.74,30.76,30.74,30.76,3
20180801|2018-05-01 02:00,1,30.74,30.74,30.74,30.74,2
20180801|2018-05-01 03:00,1,30.75,30.75,30.72,30.72,8
20180801|2018-05-01 03:30,1,30.7,30.73,30.68,30.73,8
20180801|2018-05-01 04:00,1,30.72,30.72,30.7,30.7,43
20180801|2018-05-01 04:30,1,30.69,30.7,30.69,30.7,127
20180801|2018-05-01 05:00,1,30.7,30.7,30.69,30.69,143
20180801|2018-05-01 05:30,1,30.7,30.7,30.69,30.69,4
20180801|2018-05-01 06:00,1,30.7,30.7,30.68,30.7,47
20180801|2018-05-01 06:30,1,30.68,30.7,30.68,30.68,38
20180801|2018-05-01 07:00,1,30.69,30.7,30.67,30.67,14
20180801|2018-05-01 07:30,1,30.68,30.68,30.67,30.68,9
20180801|2018-05-01 08:30,1,30.7,30.75,30.65,30.65,224
20180801|2018-05-01 09:00,1,30.65,30.65,30.49,30.51,346
20180801|2018-05-01 09:30,1,30.51,30.51,30.32,30.34,696
20180801|2018-05-01 10:00,1,30.35,30.49,30.28,30.46,489
20180801|2018-05-01 10:30,1,30.46,30.55,30.39,30.44,286
20180801|2018-05-01 11:00,1,30.45,30.47,30.41,30.42,67
20180801|2018-05-01 11:30,1,30.41,30.53,30.37,30.53,391
20180801|2018-05-01 12:00,1,30.5,30.54,30.43,30.45,220
20180801|2018-05-01 12:30,1,30.44,30.44,30.4,30.41,213
20180801|2018-05-01 13:00,1,30.41,30.53,30.38,30.49,361
20180801|2018-05-01 19:00,2,30.47,30.5,30.47,30.48,15
20180801|2018-05-01 19:30,2,30.51,30.51,30.49,30.49,3
20180801|2018-05-01 20:00,2,30.52,30.57,30.52,30.57,12
20180801|2018-05-01 20:30,2,30.61,30.66,30.61,30.65,15
20180801|2018-05-01 21:00,2,30.62,30.63,30.62,30.63,18
20180801|2018-05-01 21:30,2,30.64,30.66,30.64,30.65,42
20180801|2018-05-01 22:00,2,30.65,30.65,30.63,30.63,20
20180801|2018-05-01 22:30,2,30.65,30.65,30.63,30.63,6
20180801|2018-05-01 23:00,2,30.63,30.66,30.63,30.66,117
20180801|2018-05-01 23:30,2,30.65,30.65,30.65,30.65,1
20180801|2018-05-02 00:30,2,30.66,30.66,30.64,30.66,40
20180801|2018-05-02 01:00,2,30.66,30.66,30.64,30.64,17
20180801|2018-05-02 01:30,2,30.65,30.65,30.65,30.65,3
20180801|2018-05-02 02:00,2,30.67,30.68,30.65,30.67,18
20180801|2018-05-02 02:30,2,30.68,30.69,30.66,30.68,31
20180801|2018-05-02 03:00,2,30.68,30.68,30.68,30.68,2
20180801|2018-05-02 03:30,2,30.63,30.63,30.62,30.62,2
20180801|2018-05-02 04:00,2,30.64,30.64,30.64,30.64,1
20180801|2018-05-02 04:30,2,30.58,30.58,30.58,30.58,2
20180801|2018-05-02 05:00,2,30.57,30.57,30.54,30.57,18
20180801|2018-05-02 05:30,2,30.56,30.59,30.56,30.59,23
20180801|2018-05-02 06:00,2,30.6,30.6,30.58,30.58,24
20180801|2018-05-02 06:30,2,30.57,30.6,30.56,30.6,60
20180801|2018-05-02 07:00,2,30.58,30.59,30.57,30.59,29
20180801|2018-05-02 07:30,2,30.6,30.6,30.59,30.6,52
20180801|2018-05-02 08:30,2,30.67,30.75,30.59,30.73,494
20180801|2018-05-02 09:00,2,30.72,30.76,30.65,30.67,613
20180801|2018-05-02 09:30,2,30.66,30.71,30.64,30.7,323
20180801|2018-05-02 10:00,2,30.7,30.81,30.69,30.75,375
20180801|2018-05-02 10:30,2,30.75,30.88,30.75,30.84,471
20180801|2018-05-02 11:00,2,30.84,30.9,30.83,30.86,601
20180801|2018-05-02 11:30,2,30.86,30.91,30.82,30.83,232
20180801|2018-05-02 12:00,2,30.82,30.86,30.79,30.84,420
20180801|2018-05-02 12:30,2,30.83,30.84,30.76,30.79,349
20180801|2018-05-02 13:00,2,30.78,30.78,30.69,30.76,316
20180801|2018-05-02 19:00,3,30.75,30.75,30.7,30.72,169
20180801|2018-05-02 19:30,3,30.73,30.76,30.73,30.76,10
20180801|2018-05-02 20:00,3,30.76,30.76,30.76,30.76,1
20180801|2018-05-02 21:00,3,30.78,30.79,30.78,30.79,8
20180801|2018-05-02 21:30,3,30.76,30.76,30.75,30.75,2
20180801|2018-05-02 22:00,3,30.77,30.77,30.77,30.77,1
20180801|2018-05-02 23:00,3,30.78,30.78,30.78,30.78,3
20180801|2018-05-02 23:30,3,30.78,30.78,30.76,30.76,10
20180801|2018-05-03 00:30,3,30.82,30.82,30.82,30.82,7
20180801|2018-05-03 01:00,3,30.81,30.81,30.81,30.81,6
20180801|2018-05-03 01:30,3,30.82,30.83,30.82,30.83,5
20180801|2018-05-03 02:00,3,30.8,30.82,30.78,30.82,38
20180801|2018-05-03 02:30,3,30.8,30.8,30.8,30.8,2
20180801|2018-05-03 03:00,3,30.81,30.81,30.81,30.81,10
20180801|2018-05-03 04:00,3,30.76,30.78,30.75,30.76,22
20180801|2018-05-03 04:30,3,30.76,30.76,30.76,30.76,1
20180801|2018-05-03 05:30,3,30.75,30.75,30.73,30.73,4
20180801|2018-05-03 06:30,3,30.72,30.74,30.72,30.74,10
20180801|2018-05-03 07:00,3,30.72,30.72,30.66,30.66,128
20180801|2018-05-03 07:30,3,30.69,30.71,30.69,30.7,12
20180801|2018-05-03 08:30,3,30.7,30.72,30.61,30.64,480
20180801|2018-05-03 09:00,3,30.64,30.64,30.49,30.5,320
20180801|2018-05-03 09:30,3,30.54,30.55,30.5,30.54,50
20180801|2018-05-03 10:00,3,30.54,30.69,30.53,30.68,236
20180801|2018-05-03 10:30,3,30.68,30.73,30.64,30.73,54
20180801|2018-05-03 11:00,3,30.72,30.78,30.71,30.73,129
20180801|2018-05-03 11:30,3,30.73,30.8,30.73,30.78,300
20180801|2018-05-03 12:00,3,30.78,30.8,30.76,30.78,72
20180801|2018-05-03 12:30,3,30.8,30.92,30.8,30.89,310
20180801|2018-05-03 13:00,3,30.91,30.96,30.85,30.87,654
20180801|2018-05-03 19:00,4,30.93,30.93,30.8,30.84,120
20180801|2018-05-03 20:00,4,30.84,30.86,30.84,30.86,3
20180801|2018-05-03 21:00,4,30.83,30.85,30.83,30.85,8
20180801|2018-05-03 21:30,4,30.85,30.85,30.83,30.83,38
20180801|2018-05-03 22:00,4,30.83,30.83,30.83,30.83,5
20180801|2018-05-03 22:30,4,30.85,30.86,30.84,30.86,26
20180801|2018-05-03 23:00,4,30.87,30.87,30.87,30.87,3
20180801|2018-05-03 23:30,4,30.87,30.87,30.84,30.84,6
20180801|2018-05-04 00:30,4,30.85,30.87,30.85,30.87,4
20180801|2018-05-04 01:00,4,30.87,30.87,30.86,30.86,2
20180801|2018-05-04 01:30,4,30.85,30.85,30.84,30.84,3
20180801|2018-05-04 02:00,4,30.85,30.85,30.71,30.71,46
20180801|2018-05-04 02:30,4,30.73,30.76,30.73,30.76,19
20180801|2018-05-04 03:00,4,30.79,30.85,30.79,30.81,32
20180801|2018-05-04 03:30,4,30.83,30.83,30.82,30.83,6
20180801|2018-05-04 04:00,4,30.81,30.81,30.79,30.79,10
20180801|2018-05-04 04:30,4,30.75,30.77,30.74,30.77,12
20180801|2018-05-04 05:00,4,30.76,30.78,30.76,30.78,7
20180801|2018-05-04 06:00,4,30.78,30.78,30.78,30.78,2
20180801|2018-05-04 06:30,4,30.78,30.79,30.77,30.79,12
20180801|2018-05-04 07:00,4,30.78,30.78,30.76,30.77,8
20180801|2018-05-04 07:30,4,30.78,30.79,30.78,30.78,3
20180801|2018-05-04 08:30,4,30.78,30.82,30.7,30.81,372
20180801|2018-05-04 09:00,4,30.78,30.79,30.7,30.7,153
20180801|2018-05-04 09:30,4,30.72,30.79,30.65,30.79,476
20180801|2018-05-04 10:00,4,30.79,30.84,30.75,30.84,274
20180801|2018-05-04 10:30,4,30.86,31.01,30.86,31,188
20180801|2018-05-04 11:00,4,31,31.05,30.99,31.02,300
20180801|2018-05-04 11:30,4,31.02,31.02,30.96,30.97,321
20180801|2018-05-04 12:00,4,30.99,30.99,30.92,30.92,83
20180801|2018-05-04 12:30,4,30.91,30.94,30.84,30.87,175
20180801|2018-05-04 13:00,4,30.87,30.94,30.84,30.9,763
20180801|2018-05-06 19:00,7,30.8,30.9,30.8,30.9,16
20180801|2018-05-06 19:30,7,30.92,30.93,30.92,30.93,2
20180801|2018-05-06 20:00,7,30.99,30.99,30.97,30.98,33
20180801|2018-05-06 20:30,7,30.99,31.01,30.95,30.96,61
20180801|2018-05-06 21:00,7,30.97,30.98,30.95,30.96,9
20180801|2018-05-06 21:30,7,30.97,30.97,30.96,30.96,4
20180801|2018-05-06 22:00,7,31.04,31.07,31.04,31.05,17
20180801|2018-05-07 00:00,7,31.02,31.03,31.01,31.02,42
20180801|2018-05-07 00:30,7,31.02,31.02,30.97,31.01,12
20180801|2018-05-07 01:00,7,31,31.01,31,31,9
20180801|2018-05-07 01:30,7,31,31.03,30.94,30.94,39
20180801|2018-05-07 02:00,7,30.97,31,30.97,30.99,69
20180801|2018-05-07 03:00,7,30.98,31.05,30.98,31.05,51
20180801|2018-05-07 03:30,7,31.04,31.04,31.04,31.04,1
20180801|2018-05-07 04:00,7,31.03,31.03,31.02,31.02,39
20180801|2018-05-07 04:30,7,31.01,31.03,31.01,31.03,5
20180801|2018-05-07 05:00,7,31.02,31.02,30.99,30.99,13
20180801|2018-05-07 05:30,7,30.99,31,30.97,30.99,101
20180801|2018-05-07 06:00,7,30.99,31.01,30.99,30.99,13
20180801|2018-05-07 06:30,7,30.99,31,30.99,31,32
20180801|2018-05-07 07:00,7,31.01,31.03,31.01,31.02,86
20180801|2018-05-07 07:30,7,31.03,31.03,31.01,31.01,34
20180801|2018-05-07 08:30,7,31.03,31.03,30.87,30.92,545
20180801|2018-05-07 09:00,7,30.92,31.01,30.9,31,198
20180801|2018-05-07 09:30,7,31.01,31.01,30.91,30.99,253
20180801|2018-05-07 10:00,7,30.98,31.03,30.97,30.98,198
20180801|2018-05-07 10:30,7,30.99,31.03,30.97,31.03,236
20180801|2018-05-07 11:00,7,31.03,31.04,30.99,31.03,332
20180801|2018-05-07 11:30,7,31.03,31.03,30.96,30.99,83
20180801|2018-05-07 12:00,7,31.01,31.01,30.98,30.99,99
20180801|2018-05-07 12:30,7,30.99,30.99,30.96,30.98,137
20180801|2018-05-07 13:00,7,30.98,31.02,30.95,30.99,200
20180801|2018-05-07 19:00,8,30.96,31,30.96,31,8
20180801|2018-05-07 19:30,8,31,31.02,30.99,31.02,8
20180801|2018-05-07 20:00,8,30.94,30.94,30.94,30.94,1
20180801|2018-05-07 20:30,8,30.95,30.95,30.94,30.94,9
20180801|2018-05-07 21:00,8,30.93,30.93,30.93,30.93,3
20180801|2018-05-07 21:30,8,30.94,30.95,30.94,30.95,4
20180801|2018-05-07 23:00,8,30.91,30.91,30.91,30.91,1
20180801|2018-05-07 23:30,8,30.89,30.91,30.89,30.91,3
20180801|2018-05-08 00:30,8,30.89,30.93,30.89,30.93,7
20180801|2018-05-08 01:30,8,30.96,30.96,30.89,30.89,108
20180801|2018-05-08 02:00,8,30.9,30.91,30.88,30.88,235
20180801|2018-05-08 02:30,8,30.87,30.87,30.8,30.83,349
20180801|2018-05-08 03:00,8,30.83,30.86,30.83,30.86,25
20180801|2018-05-08 03:30,8,30.87,30.89,30.87,30.89,25
20180801|2018-05-08 04:00,8,30.89,30.9,30.89,30.89,18
20180801|2018-05-08 04:30,8,30.89,30.89,30.89,30.89,4
20180801|2018-05-08 05:00,8,30.88,30.88,30.88,30.88,4
20180801|2018-05-08 06:30,8,30.88,30.9,30.88,30.9,5
20180801|2018-05-08 07:00,8,30.89,30.9,30.86,30.89,47
20180801|2018-05-08 07:30,8,30.89,30.91,30.88,30.9,45
20180801|2018-05-08 08:30,8,30.93,31.1,30.91,31.1,260
20180801|2018-05-08 09:00,8,31.09,31.1,31.01,31.02,312
20180801|2018-05-08 09:30,8,31.02,31.05,30.9,30.99,304
20180801|2018-05-08 10:00,8,30.97,30.97,30.7,30.83,622
20180801|2018-05-08 10:30,8,30.81,31.04,30.8,30.99,197
20180801|2018-05-08 11:00,8,30.98,31.01,30.92,30.93,81
20180801|2018-05-08 11:30,8,30.95,30.99,30.85,30.88,337
20180801|2018-05-08 12:00,8,30.83,30.84,30.74,30.75,240
20180801|2018-05-08 12:30,8,30.75,30.76,30.68,30.72,523
20180801|2018-05-08 13:00,8,30.71,30.82,30.69,30.76,265
20180801|2018-05-08 19:00,9,30.8,30.9,30.8,30.9,16
20180801|2018-05-08 19:30,9,30.88,30.88,30.84,30.85,7
20180801|2018-05-08 20:00,9,30.89,30.89,30.89,30.89,1
20180801|2018-05-08 20:30,9,30.94,30.94,30.91,30.91,9
20180801|2018-05-08 21:00,9,30.92,30.92,30.91,30.92,4
20180801|2018-05-08 21:30,9,30.96,30.97,30.93,30.93,107
20180801|2018-05-08 22:00,9,30.93,30.95,30.93,30.95,26
20180801|2018-05-08 22:30,9,30.96,30.98,30.96,30.96,13
20180801|2018-05-08 23:30,9,30.96,30.96,30.96,30.96,1
20180801|2018-05-09 00:00,9,30.97,30.97,30.97,30.97,1
20180801|2018-05-09 00:30,9,30.97,30.97,30.96,30.96,6
20180801|2018-05-09 01:00,9,30.96,30.99,30.96,30.98,9
20180801|2018-05-09 01:30,9,30.98,30.98,30.98,30.98,3
20180801|2018-05-09 02:00,9,31,31.07,31,31.06,63
20180801|2018-05-09 02:30,9,31.05,31.2,31.05,31.19,100
20180801|2018-05-09 03:00,9,31.18,31.18,31.1,31.15,373
20180801|2018-05-09 03:30,9,31.15,31.16,31.13,31.15,11
20180801|2018-05-09 04:00,9,31.12,31.12,31.1,31.1,2
20180801|2018-05-09 04:30,9,31.1,31.12,31.1,31.11,19
20180801|2018-05-09 05:00,9,31.12,31.13,31.12,31.13,23
20180801|2018-05-09 05:30,9,31.1,31.13,31.1,31.11,8
20180801|2018-05-09 06:00,9,31.11,31.11,31.08,31.08,4
20180801|2018-05-09 06:30,9,31.08,31.08,31.05,31.06,29
20180801|2018-05-09 07:00,9,31.04,31.05,31.02,31.04,30
20180801|2018-05-09 07:30,9,31.04,31.09,31.04,31.09,71
20180801|2018-05-09 08:30,9,31.09,31.18,31.08,31.14,278
20180801|2018-05-09 09:00,9,31.12,31.15,31.1,31.11,53
20180801|2018-05-09 09:30,9,31.13,31.17,31.12,31.12,176
20180801|2018-05-09 10:00,9,31.11,31.16,31.08,31.11,181
20180801|2018-05-09 10:30,9,31.09,31.12,31.06,31.09,568
20180801|2018-05-09 11:00,9,31.09,31.1,31.05,31.08,262
20180801|2018-05-09 11:30,9,31.08,31.11,31.07,31.08,420
20180801|2018-05-09 12:00,9,31.08,31.11,31.07,31.1,481
20180801|2018-05-09 12:30,9,31.1,31.16,31.07,31.12,273
20180801|2018-05-09 13:00,9,31.13,31.17,31.11,31.17,618
20180801|2018-05-09 19:00,10,31.17,31.25,31.14,31.17,143
20180801|2018-05-09 19:30,10,31.17,31.17,31.12,31.13,7
20180801|2018-05-09 20:00,10,31.14,31.22,31.14,31.21,44
20180801|2018-05-09 20:30,10,31.23,31.24,31.22,31.24,13
20180801|2018-05-09 21:00,10,31.24,31.24,31.24,31.24,1
20180801|2018-05-09 21:30,10,31.24,31.24,31.2,31.2,22
20180801|2018-05-09 22:00,10,31.2,31.22,31.18,31.19,44
20180801|2018-05-09 22:30,10,31.18,31.2,31.18,31.19,12
20180801|2018-05-09 23:00,10,31.17,31.17,31.17,31.17,4
20180801|2018-05-09 23:30,10,31.15,31.18,31.14,31.18,14
20180801|2018-05-10 00:00,10,31.19,31.19,31.18,31.18,6
20180801|2018-05-10 00:30,10,31.2,31.2,31.17,31.17,5
20180801|2018-05-10 01:00,10,31.16,31.16,31.14,31.14,13
20180801|2018-05-10 01:30,10,31.14,31.17,31.13,31.17,9
20180801|2018-05-10 02:00,10,31.16,31.16,31.15,31.15,10
20180801|2018-05-10 02:30,10,31.15,31.15,31.15,31.15,9
20180801|2018-05-10 03:00,10,31.16,31.17,31.14,31.15,38
20180801|2018-05-10 03:30,10,31.17,31.18,31.13,31.13,18
20180801|2018-05-10 05:00,10,31.11,31.15,31.11,31.15,11
20180801|2018-05-10 06:00,10,31.19,31.2,31.19,31.2,4
20180801|2018-05-10 06:30,10,31.2,31.2,31.19,31.2,5
20180801|2018-05-10 07:00,10,31.2,31.22,31.13,31.14,145
20180801|2018-05-10 07:30,10,31.15,31.2,31.13,31.2,21
20180801|2018-05-10 08:30,10,31.2,31.2,31.1,31.2,172
20180801|2018-05-10 09:00,10,31.15,31.15,31.08,31.09,127
20180801|2018-05-10 09:30,10,31.09,31.19,31.06,31.13,360
20180801|2018-05-10 10:00,10,31.1,31.11,31.07,31.08,62
20180801|2018-05-10 10:30,10,31.08,31.13,31.04,31.06,366
20180801|2018-05-10 11:00,10,31.21,31.23,31.04,31.14,200
20180801|2018-05-10 11:30,10,31.1,31.13,31.04,31.11,250
20180801|2018-05-10 12:00,10,31.09,31.11,31.07,31.11,175
20180801|2018-05-10 12:30,10,31.12,31.25,31.11,31.25,248
20180801|2018-05-10 13:00,10,31.25,31.27,31.17,31.19,248
20180801|2018-05-10 19:00,11,31.29,31.29,31.22,31.22,11
20180801|2018-05-10 19:30,11,31.2,31.2,31.2,31.2,5
20180801|2018-05-10 20:00,11,31.2,31.22,31.16,31.22,16
20180801|2018-05-10 20:30,11,31.24,31.24,31.24,31.24,3
20180801|2018-05-10 21:00,11,31.24,31.24,31.24,31.24,1
20180801|2018-05-10 21:30,11,31.25,31.25,31.25,31.25,3
20180801|2018-05-10 22:00,11,31.27,31.28,31.26,31.26,9
20180801|2018-05-10 22:30,11,31.26,31.26,31.26,31.26,9
20180801|2018-05-10 23:00,11,31.27,31.28,31.27,31.27,13
20180801|2018-05-10 23:30,11,31.27,31.27,31.27,31.27,1
20180801|2018-05-11 00:00,11,31.29,31.3,31.29,31.3,31
20180801|2018-05-11 00:30,11,31.3,31.32,31.3,31.3,53
20180801|2018-05-11 01:30,11,31.27,31.29,31.27,31.29,15
20180801|2018-05-11 02:00,11,31.31,31.31,31.31,31.31,1
20180801|2018-05-11 03:00,11,31.32,31.33,31.31,31.33,8
20180801|2018-05-11 03:30,11,31.3,31.32,31.3,31.32,3
20180801|2018-05-11 04:00,11,31.31,31.31,31.3,31.3,4
20180801|2018-05-11 04:30,11,31.27,31.27,31.23,31.25,111
20180801|2018-05-11 05:00,11,31.26,31.29,31.26,31.27,7
20180801|2018-05-11 05:30,11,31.27,31.27,31.26,31.26,5
20180801|2018-05-11 06:30,11,31.24,31.25,31.24,31.25,4
20180801|2018-05-11 07:00,11,31.25,31.26,31.25,31.26,3
20180801|2018-05-11 07:30,11,31.28,31.29,31.25,31.27,20
20180801|2018-05-11 08:30,11,31.27,31.31,31.14,31.22,508
20180801|2018-05-11 09:00,11,31.2,31.23,31.16,31.21,217
20180801|2018-05-11 09:30,11,31.18,31.23,31.15,31.23,166
20180801|2018-05-11 10:00,11,31.23,31.29,31.18,31.28,244
20180801|2018-05-11 10:30,11,31.28,31.29,31.22,31.23,138
20180801|2018-05-11 11:00,11,31.24,31.25,31.22,31.23,41
20180801|2018-05-11 11:30,11,31.22,31.33,31.2,31.31,751
20180801|2018-05-11 12:00,11,31.33,31.45,31.31,31.45,287
20180801|2018-05-11 12:30,11,31.44,31.51,31.44,31.5,562
20180801|2018-05-11 13:00,11,31.49,31.49,31.38,31.38,286
20180801|2018-05-13 19:00,14,31.45,31.45,31.38,31.43,50
20180801|2018-05-13 19:30,14,31.43,31.44,31.43,31.44,3
20180801|2018-05-13 20:00,14,31.43,31.43,31.4,31.4,11
20180801|2018-05-13 20:30,14,31.4,31.43,31.39,31.43,18
20180801|2018-05-13 21:00,14,31.41,31.42,31.39,31.41,24
20180801|2018-05-13 21:30,14,31.4,31.4,31.38,31.38,7
20180801|2018-05-13 22:00,14,31.38,31.38,31.37,31.37,6
20180801|2018-05-13 22:30,14,31.38,31.38,31.38,31.38,1
20180801|2018-05-14 00:30,14,31.36,31.36,31.33,31.35,21
20180801|2018-05-14 01:00,14,31.34,31.34,31.31,31.31,13
20180801|2018-05-14 01:30,14,31.29,31.29,31.28,31.28,20
20180801|2018-05-14 02:00,14,31.31,31.31,31.3,31.3,5
20180801|2018-05-14 02:30,14,31.29,31.31,31.29,31.31,3
20180801|2018-05-14 03:30,14,31.36,31.37,31.36,31.36,6
20180801|2018-05-14 04:00,14,31.35,31.36,31.35,31.35,5
20180801|2018-05-14 04:30,14,31.34,31.36,31.33,31.36,8
20180801|2018-05-14 05:00,14,31.36,31.36,31.35,31.35,9
20180801|2018-05-14 05:30,14,31.35,31.36,31.35,31.36,11
20180801|2018-05-14 06:00,14,31.37,31.38,31.37,31.38,2
20180801|2018-05-14 06:30,14,31.38,31.4,31.38,31.4,2
20180801|2018-05-14 07:00,14,31.39,31.4,31.39,31.4,6
20180801|2018-05-14 07:30,14,31.4,31.4,31.38,31.4,17
20180801|2018-05-14 08:30,14,31.41,31.54,31.41,31.47,178
20180801|2018-05-14 09:00,14,31.48,31.48,31.36,31.41,355
20180801|2018-05-14 09:30,14,31.41,31.5,31.41,31.5,124
20180801|2018-05-14 10:00,14,31.51,31.57,31.51,31.56,519
20180801|2018-05-14 10:30,14,31.57,31.59,31.53,31.53,200
20180801|2018-05-14 11:00,14,31.51,31.54,31.49,31.53,66
20180801|2018-05-14 11:30,14,31.52,31.52,31.35,31.35,106
20180801|2018-05-14 12:00,14,31.37,31.41,31.34,31.34,121
20180801|2018-05-14 12:30,14,31.37,31.41,31.35,31.36,273
20180801|2018-05-14 13:00,14,31.36,31.45,31.33,31.38,586
20180801|2018-05-14 19:00,15,31.43,31.46,31.41,31.44,137
20180801|2018-05-14 19:30,15,31.44,31.44,31.37,31.39,58
20180801|2018-05-14 20:00,15,31.39,31.43,31.39,31.42,37
20180801|2018-05-14 20:30,15,31.41,31.43,31.39,31.42,7
20180801|2018-05-14 21:00,15,31.41,31.42,31.4,31.4,7
20180801|2018-05-14 21:30,15,31.38,31.39,31.38,31.39,5
20180801|2018-05-14 22:00,15,31.4,31.42,31.38,31.4,41
20180801|2018-05-14 22:30,15,31.41,31.41,31.41,31.41,1
20180801|2018-05-14 23:00,15,31.4,31.4,31.4,31.4,1
20180801|2018-05-14 23:30,15,31.4,31.4,31.4,31.4,5
20180801|2018-05-15 00:00,15,31.4,31.4,31.4,31.4,9
20180801|2018-05-15 00:30,15,31.41,31.41,31.41,31.41,2
20180801|2018-05-15 01:00,15,31.4,31.4,31.37,31.37,14
20180801|2018-05-15 01:30,15,31.36,31.38,31.35,31.36,16
20180801|2018-05-15 02:00,15,31.3,31.3,31.3,31.3,5
20180801|2018-05-15 02:30,15,31.31,31.32,31.28,31.28,67
20180801|2018-05-15 03:00,15,31.28,31.32,31.28,31.32,25
20180801|2018-05-15 03:30,15,31.32,31.34,31.32,31.34,6
20180801|2018-05-15 04:00,15,31.34,31.39,31.34,31.38,14
20180801|2018-05-15 04:30,15,31.38,31.38,31.38,31.38,1
20180801|2018-05-15 05:00,15,31.37,31.4,31.37,31.4,4
20180801|2018-05-15 05:30,15,31.39,31.39,31.39,31.39,3
20180801|2018-05-15 06:00,15,31.4,31.4,31.4,31.4,1
20180801|2018-05-15 06:30,15,31.38,31.4,31.38,31.4,6
20180801|2018-05-15 07:00,15,31.39,31.39,31.36,31.37,18
20180801|2018-05-15 07:30,15,31.36,31.36,31.33,31.34,9
20180801|2018-05-15 08:30,15,31.34,31.34,31.13,31.2,300
20180801|2018-05-15 09:00,15,31.22,31.42,31.22,31.36,205
20180801|2018-05-15 09:30,15,31.37,31.47,31.37,31.47,198
20180801|2018-05-15 10:00,15,31.45,31.46,31.4,31.4,250
20180801|2018-05-15 10:30,15,31.41,31.45,31.35,31.36,152
20180801|2018-05-15 11:00,15,31.32,31.37,31.16,31.19,193
20180801|2018-05-15 11:30,15,31.19,31.24,31.15,31.22,389
20180801|2018-05-15 12:00,15,31.21,31.24,31.15,31.23,223
20180801|2018-05-15 12:30,15,31.23,31.32,31.23,31.26,326
20180801|2018-05-15 13:00,15,31.25,31.31,31.18,31.23,615
20180801|2018-05-15 19:00,16,31.2,31.2,31.17,31.18,21
20180801|2018-05-15 20:00,16,31.19,31.19,31.16,31.17,18
20180801|2018-05-15 20:30,16,31.16,31.17,31.14,31.14,15
20180801|2018-05-15 21:30,16,31.12,31.12,31.08,31.08,32
20180801|2018-05-15 22:00,16,31.08,31.12,31.08,31.11,22
20180801|2018-05-15 22:30,16,31.11,31.12,31.11,31.12,7
20180801|2018-05-15 23:00,16,31.13,31.16,31.13,31.16,17
20180801|2018-05-15 23:30,16,31.16,31.16,31.15,31.15,5
20180801|2018-05-16 00:00,16,31.15,31.15,31.12,31.13,40
20180801|2018-05-16 00:30,16,31.14,31.18,31.13,31.18,61
20180801|2018-05-16 01:00,16,31.17,31.17,31.15,31.15,5
20180801|2018-05-16 01:30,16,31.14,31.16,31.11,31.16,9
20180801|2018-05-16 02:30,16,31.13,31.14,31.13,31.13,6
20180801|2018-05-16 03:00,16,31.11,31.11,31.11,31.11,5
20180801|2018-05-16 03:30,16,31.08,31.09,31.07,31.09,23
20180801|2018-05-16 04:00,16,31.08,31.09,31.04,31.09,154
20180801|2018-05-16 04:30,16,31.08,31.09,31.05,31.05,16
20180801|2018-05-16 05:00,16,31.06,31.06,31.05,31.05,152
20180801|2018-05-16 05:30,16,31.03,31.05,31.01,31.05,69
20180801|2018-05-16 06:00,16,31.07,31.07,31.07,31.07,1
20180801|2018-05-16 06:30,16,31.07,31.08,31.06,31.07,87
20180801|2018-05-16 07:00,16,31.07,31.07,31.02,31.06,34
20180801|2018-05-16 07:30,16,31.08,31.12,31.07,31.11,37
20180801|2018-05-16 08:30,16,31.15,31.15,30.91,30.99,591
20180801|2018-05-16 09:00,16,30.98,31,30.77,30.81,561
20180801|2018-05-16 09:30,16,30.82,30.88,30.73,30.81,724
20180801|2018-05-16 10:00,16,30.8,30.86,30.78,30.85,137
20180801|2018-05-16 10:30,16,30.84,30.84,30.78,30.83,127
20180801|2018-05-16 11:00,16,30.83,30.98,30.82,30.96,772
20180801|2018-05-16 11:30,16,30.95,30.95,30.84,30.85,221
20180801|2018-05-16 12:00,16,30.83,30.88,30.8,30.87,316
20180801|2018-05-16 12:30,16,30.87,30.88,30.74,30.75,200
20180801|2018-05-16 13:00,16,30.76,30.78,30.68,30.71,485
20180801|2018-05-16 19:00,17,30.75,30.81,30.75,30.75,27
20180801|2018-05-16 19:30,17,30.75,30.75,30.75,30.75,1
20180801|2018-05-16 20:00,17,30.76,30.77,30.73,30.74,41
20180801|2018-05-16 20:30,17,30.74,30.74,30.74,30.74,6
20180801|2018-05-16 21:00,17,30.74,30.77,30.74,30.77,2
20180801|2018-05-16 21:30,17,30.77,30.79,30.77,30.77,10
20180801|2018-05-16 22:00,17,30.78,30.81,30.78,30.81,63
20180801|2018-05-16 22:30,17,30.8,30.8,30.8,30.8,2
20180801|2018-05-16 23:00,17,30.8,30.8,30.79,30.79,10
20180801|2018-05-16 23:30,17,30.81,30.81,30.81,30.81,8
20180801|2018-05-17 00:00,17,30.8,30.8,30.79,30.79,33
20180801|2018-05-17 00:30,17,30.79,30.84,30.79,30.84,23
20180801|2018-05-17 01:30,17,30.82,30.83,30.82,30.83,4
20180801|2018-05-17 02:00,17,30.85,30.88,30.85,30.88,144
20180801|2018-05-17 02:30,17,30.88,30.9,30.88,30.9,11
20180801|2018-05-17 03:00,17,30.89,30.89,30.86,30.86,112
20180801|2018-05-17 03:30,17,30.85,30.86,30.81,30.82,13
20180801|2018-05-17 04:00,17,30.83,30.91,30.82,30.9,83
20180801|2018-05-17 04:30,17,30.92,30.94,30.92,30.92,33
20180801|2018-05-17 05:00,17,30.92,30.97,30.91,30.92,46
20180801|2018-05-17 05:30,17,30.92,30.92,30.92,30.92,1
20180801|2018-05-17 06:00,17,30.94,30.94,30.94,30.94,1
20180801|2018-05-17 06:30,17,30.94,30.94,30.92,30.92,6
20180801|2018-05-17 07:00,17,30.88,30.88,30.87,30.87,12
20180801|2018-05-17 07:30,17,30.85,30.91,30.84,30.91,33
20180801|2018-05-17 08:30,17,30.97,30.97,30.86,30.94,614
20180801|2018-05-17 09:00,17,30.95,31.12,30.95,31.1,606
20180801|2018-05-17 09:30,17,31.1,31.26,31.06,31.24,495
20180801|2018-05-17 10:00,17,31.22,31.28,31.21,31.26,212
20180801|2018-05-17 10:30,17,31.26,31.3,31.21,31.3,188
20180801|2018-05-17 11:00,17,31.29,31.39,31.26,31.26,279
20180801|2018-05-17 11:30,17,31.28,31.3,31.15,31.17,166
20180801|2018-05-17 12:00,17,31.17,31.22,31.12,31.12,337
20180801|2018-05-17 12:30,17,31.12,31.13,31.06,31.08,396
20180801|2018-05-17 13:00,17,31.07,31.15,31.03,31.03,328
20180801|2018-05-17 19:00,18,31.06,31.13,31.06,31.08,132
20180801|2018-05-17 19:30,18,31.08,31.19,31.08,31.19,26
20180801|2018-05-17 20:00,18,31.2,31.2,31.16,31.2,15
20180801|2018-05-17 20:30,18,31.21,31.23,31.21,31.22,8
20180801|2018-05-17 21:00,18,31.23,31.24,31.23,31.23,8
20180801|2018-05-17 21:30,18,31.23,31.25,31.21,31.24,14
20180801|2018-05-17 22:00,18,31.24,31.24,31.19,31.19,15
20180801|2018-05-17 22:30,18,31.19,31.2,31.18,31.2,8
20180801|2018-05-17 23:00,18,31.19,31.19,31.18,31.18,4
20180801|2018-05-17 23:30,18,31.18,31.18,31.16,31.16,12
20180801|2018-05-18 00:00,18,31.17,31.18,31.16,31.18,16
20180801|2018-05-18 00:30,18,31.17,31.21,31.17,31.19,7
20180801|2018-05-18 01:00,18,31.18,31.26,31.18,31.24,10
20180801|2018-05-18 01:30,18,31.24,31.28,31.24,31.24,37
20180801|2018-05-18 02:00,18,31.24,31.24,31.19,31.2,8
20180801|2018-05-18 03:00,18,31.24,31.25,31.23,31.23,12
20180801|2018-05-18 03:30,18,31.27,31.28,31.27,31.28,45
20180801|2018-05-18 04:00,18,31.29,31.32,31.29,31.3,29
20180801|2018-05-18 04:30,18,31.28,31.28,31.28,31.28,104
20180801|2018-05-18 05:00,18,31.27,31.27,31.26,31.26,8
20180801|2018-05-18 05:30,18,31.27,31.27,31.27,31.27,49
20180801|2018-05-18 06:00,18,31.27,31.27,31.26,31.26,55
20180801|2018-05-18 06:30,18,31.26,31.28,31.26,31.28,32
20180801|2018-05-18 07:00,18,31.28,31.3,31.28,31.29,44
20180801|2018-05-18 07:30,18,31.3,31.32,31.29,31.32,12
20180801|2018-05-18 08:30,18,31.23,31.29,31.16,31.22,574
20180801|2018-05-18 09:00,18,31.19,31.2,31.13,31.16,128
20180801|2018-05-18 09:30,18,31.16,31.32,31.15,31.27,824
20180801|2018-05-18 10:00,18,31.26,31.39,31.24,31.36,350
20180801|2018-05-18 10:30,18,31.36,31.53,31.36,31.41,530
20180801|2018-05-18 11:00,18,31.41,31.41,31.13,31.14,1400
20180801|2018-05-18 11:30,18,31.13,31.21,31.09,31.11,237
20180801|2018-05-18 12:00,18,31.12,31.15,31.08,31.13,63
20180801|2018-05-18 12:30,18,31.12,31.12,31.07,31.07,254
20180801|2018-05-18 13:00,18,31.1,31.17,31.06,31.15,647
20180801|2018-05-20 19:00,21,31.3,31.45,31.3,31.44,128
20180801|2018-05-20 19:30,21,31.42,31.42,31.41,31.41,3
20180801|2018-05-20 20:00,21,31.36,31.4,31.36,31.39,58
20180801|2018-05-20 20:30,21,31.38,31.41,31.38,31.39,4
20180801|2018-05-20 21:00,21,31.4,31.4,31.38,31.39,10
20180801|2018-05-20 21:30,21,31.39,31.4,31.39,31.39,5
20180801|2018-05-20 22:00,21,31.39,31.42,31.39,31.39,175
20180801|2018-05-20 22:30,21,31.39,31.39,31.37,31.37,4
20180801|2018-05-20 23:00,21,31.38,31.38,31.38,31.38,52
20180801|2018-05-20 23:30,21,31.38,31.38,31.38,31.38,7
20180801|2018-05-21 00:00,21,31.38,31.38,31.37,31.37,13
20180801|2018-05-21 00:30,21,31.37,31.37,31.37,31.37,4
20180801|2018-05-21 01:00,21,31.37,31.37,31.34,31.35,23
20180801|2018-05-21 01:30,21,31.34,31.34,31.32,31.33,50
20180801|2018-05-21 02:00,21,31.29,31.29,31.27,31.28,9
20180801|2018-05-21 02:30,21,31.28,31.28,31.27,31.27,12
20180801|2018-05-21 03:00,21,31.28,31.28,31.28,31.28,2
20180801|2018-05-21 03:30,21,31.28,31.29,31.28,31.28,6
20180801|2018-05-21 04:00,21,31.3,31.3,31.3,31.3,1
20180801|2018-05-21 04:30,21,31.29,31.31,31.29,31.31,5
20180801|2018-05-21 05:00,21,31.33,31.33,31.32,31.32,7
20180801|2018-05-21 05:30,21,31.31,31.33,31.31,31.33,10
20180801|2018-05-21 06:00,21,31.32,31.32,31.32,31.32,3
20180801|2018-05-21 06:30,21,31.33,31.33,31.32,31.32,10
20180801|2018-05-21 07:00,21,31.33,31.34,31.32,31.33,49
20180801|2018-05-21 07:30,21,31.33,31.34,31.33,31.33,88
20180801|2018-05-21 08:30,21,31.34,31.39,31.3,31.35,204
20180801|2018-05-21 09:00,21,31.37,31.37,31.22,31.29,976
20180801|2018-05-21 09:30,21,31.31,31.44,31.31,31.41,351
20180801|2018-05-21 10:00,21,31.43,31.43,31.37,31.39,52
20180801|2018-05-21 10:30,21,31.43,31.43,31.27,31.34,213
20180801|2018-05-21 11:00,21,31.35,31.4,31.31,31.4,190
20180801|2018-05-21 11:30,21,31.4,31.4,31.34,31.36,85
20180801|2018-05-21 12:00,21,31.37,31.44,31.37,31.41,182
20180801|2018-05-21 12:30,21,31.41,31.44,31.35,31.44,121
20180801|2018-05-21 13:00,21,31.42,31.54,31.39,31.54,349
20180801|2018-05-21 19:00,22,31.55,31.6,31.48,31.54,120
20180801|2018-05-21 19:30,22,31.55,31.56,31.55,31.56,15
20180801|2018-05-21 20:00,22,31.53,31.54,31.53,31.54,3
20180801|2018-05-21 20:30,22,31.55,31.55,31.53,31.53,107
20180801|2018-05-21 21:00,22,31.53,31.53,31.52,31.52,6
20180801|2018-05-21 21:30,22,31.51,31.56,31.5,31.56,56
20180801|2018-05-21 22:00,22,31.56,31.61,31.55,31.6,71
20180801|2018-05-21 22:30,22,31.61,31.63,31.6,31.63,25
20180801|2018-05-21 23:00,22,31.63,31.63,31.62,31.62,8
20180801|2018-05-21 23:30,22,31.62,31.63,31.61,31.61,9
20180801|2018-05-22 00:00,22,31.6,31.6,31.6,31.6,4
20180801|2018-05-22 00:30,22,31.6,31.6,31.6,31.6,11
20180801|2018-05-22 01:00,22,31.62,31.64,31.62,31.63,25
20180801|2018-05-22 01:30,22,31.62,31.67,31.62,31.66,40
20180801|2018-05-22 02:00,22,31.65,31.7,31.65,31.7,40
20180801|2018-05-22 02:30,22,31.7,31.74,31.69,31.72,25
20180801|2018-05-22 03:00,22,31.71,31.74,31.69,31.71,40
20180801|2018-05-22 03:30,22,31.71,31.73,31.71,31.73,2
20180801|2018-05-22 04:00,22,31.73,31.76,31.73,31.76,21
20180801|2018-05-22 04:30,22,31.77,31.77,31.75,31.75,9
20180801|2018-05-22 05:00,22,31.73,31.77,31.73,31.77,22
20180801|2018-05-22 05:30,22,31.77,31.8,31.75,31.77,71
20180801|2018-05-22 06:00,22,31.76,31.77,31.74,31.74,28
20180801|2018-05-22 06:30,22,31.76,31.76,31.73,31.73,30
20180801|2018-05-22 07:00,22,31.74,31.76,31.74,31.75,90
20180801|2018-05-22 07:30,22,31.76,31.9,31.76,31.89,569
20180801|2018-05-22 08:30,22,31.88,31.9,31.79,31.8,293
20180801|2018-05-22 09:00,22,31.83,31.86,31.81,31.84,79
20180801|2018-05-22 09:30,22,31.85,31.85,31.75,31.78,79
20180801|2018-05-22 10:00,22,31.8,31.81,31.75,31.77,161
20180801|2018-05-22 10:30,22,31.76,31.8,31.73,31.73,201
20180801|2018-05-22 11:00,22,31.76,31.8,31.69,31.7,452
20180801|2018-05-22 11:30,22,31.69,31.73,31.61,31.62,486
20180801|2018-05-22 12:00,22,31.63,31.63,31.57,31.59,451
20180801|2018-05-22 12:30,22,31.59,31.61,31.56,31.6,180
20180801|2018-05-22 13:00,22,31.59,31.67,31.58,31.58,571
20180801|2018-05-22 19:00,23,31.62,31.69,31.58,31.69,11
20180801|2018-05-22 19:30,23,31.68,31.68,31.68,31.68,1
20180801|2018-05-22 20:00,23,31.68,31.68,31.66,31.66,3
20180801|2018-05-22 20:30,23,31.65,31.65,31.64,31.64,7
20180801|2018-05-22 21:00,23,31.69,31.69,31.68,31.68,5
20180801|2018-05-22 21:30,23,31.7,31.72,31.7,31.71,5
20180801|2018-05-22 22:30,23,31.69,31.69,31.69,31.69,1
20180801|2018-05-22 23:30,23,31.67,31.68,31.67,31.68,11
20180801|2018-05-23 00:00,23,31.67,31.67,31.67,31.67,5
20180801|2018-05-23 01:30,23,31.71,31.71,31.65,31.65,6
20180801|2018-05-23 02:00,23,31.64,31.65,31.63,31.63,55
20180801|2018-05-23 02:30,23,31.63,31.64,31.63,31.64,13
20180801|2018-05-23 03:00,23,31.64,31.64,31.61,31.61,15
20180801|2018-05-23 03:30,23,31.59,31.59,31.59,31.59,4
20180801|2018-05-23 04:00,23,31.61,31.62,31.58,31.58,21
20180801|2018-05-23 04:30,23,31.57,31.58,31.57,31.57,20
20180801|2018-05-23 05:00,23,31.6,31.6,31.6,31.6,3
20180801|2018-05-23 06:00,23,31.6,31.7,31.6,31.69,14
20180801|2018-05-23 06:30,23,31.7,31.7,31.65,31.65,20
20180801|2018-05-23 07:00,23,31.62,31.62,31.61,31.62,7
20180801|2018-05-23 07:30,23,31.62,31.63,31.62,31.63,18
20180801|2018-05-23 08:30,23,31.62,31.96,31.6,31.87,1343
20180801|2018-05-23 09:00,23,31.88,31.91,31.73,31.74,1003
20180801|2018-05-23 09:30,23,31.75,31.75,31.6,31.71,1263
20180801|2018-05-23 10:00,23,31.72,31.77,31.71,31.76,132
20180801|2018-05-23 10:30,23,31.79,31.83,31.78,31.81,285
20180801|2018-05-23 11:00,23,31.82,31.83,31.7,31.73,183
20180801|2018-05-23 11:30,23,31.74,31.77,31.71,31.77,183
20180801|2018-05-23 12:00,23,31.78,31.79,31.71,31.72,259
20180801|2018-05-23 12:30,23,31.72,31.82,31.7,31.77,182
20180801|2018-05-23 13:00,23,31.77,31.82,31.77,31.78,327
20180801|2018-05-23 19:00,24,31.72,31.81,31.72,31.81,18
20180801|2018-05-23 19:30,24,31.84,31.84,31.84,31.84,1
20180801|2018-05-23 20:00,24,31.82,31.82,31.82,31.82,2
20180801|2018-05-23 20:30,24,31.84,31.89,31.83,31.86,17
20180801|2018-05-23 21:00,24,31.86,31.86,31.85,31.85,3
20180801|2018-05-23 21:30,24,31.89,31.89,31.89,31.89,1
20180801|2018-05-23 22:00,24,31.88,31.88,31.86,31.86,23
20180801|2018-05-23 22:30,24,31.89,31.89,31.87,31.87,7
20180801|2018-05-23 23:00,24,31.88,31.88,31.87,31.88,15
20180801|2018-05-23 23:30,24,31.86,31.86,31.86,31.86,6
20180801|2018-05-24 01:00,24,31.85,31.87,31.85,31.87,58
20180801|2018-05-24 01:30,24,31.87,31.95,31.86,31.94,39
20180801|2018-05-24 02:00,24,31.94,31.98,31.94,31.97,14
20180801|2018-05-24 02:30,24,31.98,32.02,31.98,32.01,193
20180801|2018-05-24 03:00,24,32.01,32.02,32.01,32.02,60
20180801|2018-05-24 03:30,24,32.03,32.04,32.01,32.01,7
20180801|2018-05-24 04:00,24,32.01,32.02,31.99,31.99,126
20180801|2018-05-24 04:30,24,32.05,32.1,32.05,32.1,67
20180801|2018-05-24 05:00,24,32.1,32.16,32.1,32.11,146
20180801|2018-05-24 05:30,24,32.11,32.13,32.1,32.13,57
20180801|2018-05-24 06:00,24,32.11,32.11,32.03,32.04,17
20180801|2018-05-24 06:30,24,32.05,32.05,31.99,31.99,14
20180801|2018-05-24 07:00,24,32,32.02,31.98,32.02,48
20180801|2018-05-24 07:30,24,32.05,32.12,32.05,32.12,8
20180801|2018-05-24 08:30,24,32.02,32.14,31.95,32.01,513
20180801|2018-05-24 09:00,24,32,32.04,31.88,31.89,507
20180801|2018-05-24 09:30,24,31.88,31.9,31.87,31.89,133
20180801|2018-05-24 10:00,24,31.89,31.95,31.87,31.89,268
20180801|2018-05-24 10:30,24,31.9,31.93,31.89,31.92,135
20180801|2018-05-24 11:00,24,31.92,31.92,31.86,31.88,134
20180801|2018-05-24 11:30,24,31.9,31.9,31.83,31.84,241
20180801|2018-05-24 12:00,24,31.84,31.91,31.81,31.86,115
20180801|2018-05-24 12:30,24,31.87,31.87,31.81,31.83,47
20180801|2018-05-24 13:00,24,31.81,31.86,31.8,31.84,222
20180801|2018-05-24 19:00,25,31.82,31.84,31.79,31.79,18
20180801|2018-05-24 19:30,25,31.79,31.8,31.78,31.8,36
20180801|2018-05-24 20:00,25,31.8,31.82,31.79,31.79,22
20180801|2018-05-24 20:30,25,31.81,31.81,31.79,31.79,6
20180801|2018-05-24 21:00,25,31.76,31.76,31.76,31.76,2
20180801|2018-05-24 21:30,25,31.77,31.77,31.77,31.77,3
20180801|2018-05-24 22:00,25,31.75,31.75,31.72,31.73,19
20180801|2018-05-24 23:30,25,31.71,31.71,31.71,31.71,1
20180801|2018-05-25 00:30,25,31.73,31.81,31.73,31.81,23
20180801|2018-05-25 01:00,25,31.81,31.82,31.81,31.81,8
20180801|2018-05-25 01:30,25,31.82,31.82,31.74,31.74,8
20180801|2018-05-25 02:00,25,31.76,31.78,31.74,31.74,28
20180801|2018-05-25 02:30,25,31.74,31.75,31.73,31.73,115
20180801|2018-05-25 03:00,25,31.73,31.73,31.67,31.67,75
20180801|2018-05-25 03:30,25,31.69,31.7,31.69,31.7,22
20180801|2018-05-25 04:00,25,31.69,31.7,31.69,31.69,32
20180801|2018-05-25 04:30,25,31.71,31.71,31.63,31.65,59
20180801|2018-05-25 05:00,25,31.66,31.69,31.66,31.68,126
20180801|2018-05-25 05:30,25,31.69,31.7,31.68,31.68,4
20180801|2018-05-25 06:00,25,31.7,31.72,31.7,31.72,5
20180801|2018-05-25 06:30,25,31.7,31.71,31.69,31.71,13
20180801|2018-05-25 07:00,25,31.72,31.72,31.66,31.68,13
20180801|2018-05-25 07:30,25,31.67,31.68,31.65,31.68,18
20180801|2018-05-25 08:30,25,31.66,31.69,31.5,31.52,1608
20180801|2018-05-25 09:00,25,31.51,31.56,31.47,31.52,209
20180801|2018-05-25 09:30,25,31.52,31.57,31.5,31.56,261
20180801|2018-05-25 10:00,25,31.57,31.58,31.52,31.52,257
20180801|2018-05-25 10:30,25,31.52,31.53,31.5,31.51,44
20180801|2018-05-25 11:00,25,31.49,31.51,31.46,31.47,213
20180801|2018-05-25 11:30,25,31.46,31.47,31.36,31.42,257
20180801|2018-05-25 12:00,25,31.48,31.5,31.45,31.46,61
20180801|2018-05-25 12:30,25,31.46,31.47,31.42,31.46,232
20180801|2018-05-25 13:00,25,31.47,31.51,31.42,31.44,459
20180801|2018-05-28 19:00,29,31.4,31.44,31.39,31.43,112
20180801|2018-05-28 19:30,29,31.44,31.44,31.43,31.43,3
20180801|2018-05-28 20:00,29,31.43,31.43,31.42,31.43,42
20180801|2018-05-28 20:30,29,31.44,31.48,31.43,31.48,32
20180801|2018-05-28 21:00,29,31.45,31.48,31.45,31.48,6
20180801|2018-05-28 21:30,29,31.48,31.5,31.48,31.5,2
20180801|2018-05-28 22:30,29,31.51,31.51,31.51,31.51,1
20180801|2018-05-29 00:30,29,31.48,31.5,31.48,31.49,84
20180801|2018-05-29 01:00,29,31.5,31.52,31.48,31.52,19
20180801|2018-05-29 01:30,29,31.51,31.52,31.49,31.52,24
20180801|2018-05-29 02:00,29,31.53,31.53,31.51,31.51,52
20180801|2018-05-29 02:30,29,31.53,31.53,31.52,31.52,30
20180801|2018-05-29 03:00,29,31.52,31.52,31.52,31.52,102
20180801|2018-05-29 03:30,29,31.52,31.53,31.51,31.51,29
20180801|2018-05-29 04:30,29,31.52,31.52,31.49,31.49,136
20180801|2018-05-29 05:00,29,31.5,31.51,31.49,31.51,19
20180801|2018-05-29 06:30,29,31.52,31.53,31.5,31.53,61
20180801|2018-05-29 07:00,29,31.53,31.58,31.52,31.52,20
20180801|2018-05-29 07:30,29,31.51,31.54,31.48,31.48,64
20180801|2018-05-29 08:30,29,31.49,31.51,31.35,31.39,350
20180801|2018-05-29 09:00,29,31.39,31.43,31.38,31.4,128
20180801|2018-05-29 09:30,29,31.4,31.4,31.24,31.24,418
20180801|2018-05-29 10:00,29,31.24,31.31,31.24,31.27,403
20180801|2018-05-29 10:30,29,31.26,31.26,31.18,31.19,534
20180801|2018-05-29 11:00,29,31.18,31.23,31.17,31.17,183
20180801|2018-05-29 11:30,29,31.17,31.28,31.17,31.27,598
20180801|2018-05-29 12:00,29,31.24,31.29,31.22,31.25,203
20180801|2018-05-29 12:30,29,31.25,31.35,31.25,31.34,279
20180801|2018-05-29 13:00,29,31.34,31.38,31.32,31.36,561
20180801|2018-05-29 19:00,30,31.33,31.34,31.31,31.31,27
20180801|2018-05-29 19:30,30,31.3,31.3,31.27,31.27,6
20180801|2018-05-29 20:00,30,31.27,31.3,31.25,31.26,120
20180801|2018-05-29 20:30,30,31.26,31.3,31.24,31.3,27
20180801|2018-05-29 21:00,30,31.31,31.31,31.27,31.29,16
20180801|2018-05-29 21:30,30,31.28,31.28,31.28,31.28,2
20180801|2018-05-29 22:00,30,31.27,31.28,31.26,31.28,8
20180801|2018-05-29 22:30,30,31.28,31.28,31.28,31.28,1
20180801|2018-05-29 23:30,30,31.27,31.29,31.27,31.29,7
20180801|2018-05-30 00:00,30,31.28,31.28,31.28,31.28,2
20180801|2018-05-30 00:30,30,31.32,31.32,31.32,31.32,1
20180801|2018-05-30 01:00,30,31.32,31.65,31.32,31.64,280
20180801|2018-05-30 01:30,30,31.63,31.63,31.33,31.33,98
20180801|2018-05-30 02:00,30,31.33,31.44,31.32,31.42,47
20180801|2018-05-30 02:30,30,31.42,31.43,31.41,31.41,40
20180801|2018-05-30 03:00,30,31.41,31.43,31.41,31.43,46
20180801|2018-05-30 03:30,30,31.45,31.56,31.43,31.54,136
20180801|2018-05-30 04:00,30,31.54,31.55,31.48,31.51,23
20180801|2018-05-30 04:30,30,31.52,31.57,31.52,31.55,39
20180801|2018-05-30 05:00,30,31.54,31.61,31.51,31.51,75
20180801|2018-05-30 05:30,30,31.51,31.51,31.49,31.49,6
20180801|2018-05-30 06:00,30,31.47,31.49,31.46,31.48,46
20180801|2018-05-30 06:30,30,31.48,31.52,31.47,31.51,82
20180801|2018-05-30 07:00,30,31.51,31.54,31.51,31.53,12
20180801|2018-05-30 07:30,30,31.54,31.54,31.48,31.51,53
20180801|2018-05-30 08:30,30,31.5,31.61,31.46,31.55,243
20180801|2018-05-30 09:00,30,31.56,31.62,31.52,31.58,129
20180801|2018-05-30 09:30,30,31.58,31.61,31.52,31.6,244
20180801|2018-05-30 10:00,30,31.6,31.62,31.55,31.55,66
20180801|2018-05-30 10:30,30,31.55,31.61,31.48,31.48,248
20180801|2018-05-30 11:00,30,31.48,31.59,31.45,31.58,164
20180801|2018-05-30 11:30,30,31.58,31.6,31.54,31.57,193
20180801|2018-05-30 12:00,30,31.58,31.61,31.55,31.6,23
20180801|2018-05-30 12:30,30,31.62,31.63,31.54,31.55,366
20180801|2018-05-30 13:00,30,31.55,31.62,31.52,31.6,439
20180801|2018-05-30 19:00,31,31.65,31.69,31.63,31.68,104
20180801|2018-05-30 19:30,31,31.66,31.66,31.63,31.64,8
20180801|2018-05-30 20:00,31,31.67,31.72,31.67,31.68,26
20180801|2018-05-30 20:30,31,31.69,31.7,31.67,31.7,19
20180801|2018-05-30 21:00,31,31.67,31.68,31.67,31.67,6
20180801|2018-05-30 21:30,31,31.65,31.65,31.64,31.64,5
20180801|2018-05-30 22:00,31,31.65,31.65,31.64,31.65,11
20180801|2018-05-30 23:30,31,31.67,31.67,31.66,31.66,10
20180801|2018-05-31 00:00,31,31.67,31.67,31.67,31.67,6
20180801|2018-05-31 00:30,31,31.69,31.69,31.69,31.69,4
20180801|2018-05-31 01:30,31,31.66,31.68,31.63,31.63,46
20180801|2018-05-31 02:00,31,31.63,31.63,31.61,31.61,2
20180801|2018-05-31 02:30,31,31.66,31.66,31.66,31.66,1
20180801|2018-05-31 03:00,31,31.66,31.67,31.64,31.66,5
20180801|2018-05-31 03:30,31,31.67,31.7,31.67,31.69,136
20180801|2018-05-31 04:00,31,31.69,31.72,31.68,31.68,116
20180801|2018-05-31 04:30,31,31.7,31.72,31.69,31.69,9
20180801|2018-05-31 05:00,31,31.68,31.69,31.67,31.67,6
20180801|2018-05-31 05:30,31,31.68,31.68,31.68,31.68,1
20180801|2018-05-31 06:00,31,31.64,31.64,31.64,31.64,1
20180801|2018-05-31 06:30,31,31.65,31.67,31.65,31.66,7
20180801|2018-05-31 07:00,31,31.66,31.66,31.65,31.66,18
20180801|2018-05-31 07:30,31,31.65,31.67,31.65,31.66,7
20180801|2018-05-31 08:30,31,31.66,31.76,31.59,31.66,216
20180801|2018-05-31 09:00,31,31.67,31.67,31.52,31.55,123
20180801|2018-05-31 09:30,31,31.54,31.61,31.46,31.49,276
20180801|2018-05-31 10:00,31,31.51,31.52,31.39,31.39,84
20180801|2018-05-31 10:30,31,31.38,31.38,31.3,31.3,362
20180801|2018-05-31 11:00,31,31.36,31.36,31.24,31.25,201
20180801|2018-05-31 11:30,31,31.25,31.29,31.23,31.25,514
20180801|2018-05-31 12:00,31,31.26,31.28,31.24,31.25,67
20180801|2018-05-31 12:30,31,31.25,31.3,31.25,31.26,94
20180801|2018-05-31 13:00,31,31.26,31.27,31.2,31.27,250
20180801|2018-05-31 19:00,1,31.26,31.33,31.26,31.33,25
20180801|2018-05-31 19:30,1,31.29,31.32,31.29,31.32,2
20180801|2018-05-31 20:00,1,31.35,31.4,31.34,31.36,26
20180801|2018-05-31 21:00,1,31.34,31.36,31.34,31.36,6
20180801|2018-05-31 21:30,1,31.34,31.4,31.34,31.39,39
20180801|2018-05-31 22:00,1,31.4,31.43,31.4,31.41,109
20180801|2018-05-31 22:30,1,31.41,31.43,31.41,31.42,16
20180801|2018-05-31 23:00,1,31.42,31.42,31.42,31.42,4
20180801|2018-06-01 00:00,1,31.42,31.42,31.41,31.41,5
20180801|2018-06-01 00:30,1,31.41,31.5,31.41,31.48,72
20180801|2018-06-01 01:00,1,31.49,31.5,31.45,31.47,38
20180801|2018-06-01 01:30,1,31.5,31.52,31.49,31.49,75
20180801|2018-06-01 02:00,1,31.46,31.46,31.46,31.46,24
20180801|2018-06-01 02:30,1,31.45,31.45,31.42,31.43,5
20180801|2018-06-01 03:30,1,31.36,31.37,31.35,31.37,11
20180801|2018-06-01 04:00,1,31.36,31.39,31.36,31.38,18
20180801|2018-06-01 04:30,1,31.4,31.44,31.4,31.44,6
20180801|2018-06-01 05:30,1,31.4,31.4,31.35,31.38,219
20180801|2018-06-01 06:00,1,31.36,31.36,31.34,31.35,8
20180801|2018-06-01 06:30,1,31.35,31.37,31.35,31.37,6
20180801|2018-06-01 07:00,1,31.36,31.36,31.34,31.34,31
20180801|2018-06-01 07:30,1,31.36,31.37,31.29,31.35,396
20180801|2018-06-01 08:30,1,31.34,31.53,31.27,31.53,450
20180801|2018-06-01 09:00,1,31.53,31.57,31.4,31.53,398
20180801|2018-06-01 09:30,1,31.51,31.62,31.43,31.5,499
20180801|2018-06-01 10:00,1,31.5,31.58,31.46,31.46,135
20180801|2018-06-01 10:30,1,31.47,31.53,31.43,31.44,212
20180801|2018-06-01 11:00,1,31.43,31.44,31.37,31.4,75
20180801|2018-06-01 11:30,1,31.4,31.4,31.29,31.34,194
20180801|2018-06-01 12:00,1,31.36,31.41,31.36,31.39,71
20180801|2018-06-01 12:30,1,31.38,31.4,31.32,31.34,290
20180801|2018-06-01 13:00,1,31.33,31.38,31.27,31.35,541
20180801|2018-06-03 19:00,4,31.29,31.29,31.2,31.22,135
20180801|2018-06-03 19:30,4,31.27,31.28,31.26,31.26,6
20180801|2018-06-03 20:00,4,31.22,31.37,31.22,31.33,134
20180801|2018-06-03 20:30,4,31.31,31.32,31.31,31.32,16
20180801|2018-06-03 21:00,4,31.32,31.33,31.32,31.33,26
20180801|2018-06-03 21:30,4,31.34,31.38,31.34,31.35,100
20180801|2018-06-03 22:00,4,31.36,31.38,31.32,31.32,81
20180801|2018-06-03 22:30,4,31.3,31.31,31.3,31.31,2
20180801|2018-06-04 00:30,4,31.31,31.33,31.3,31.33,13
20180801|2018-06-04 01:00,4,31.3,31.31,31.3,31.31,6
20180801|2018-06-04 01:30,4,31.32,31.33,31.31,31.31,19
20180801|2018-06-04 02:00,4,31.33,31.34,31.32,31.32,7
20180801|2018-06-04 02:30,4,31.32,31.33,31.31,31.31,65
20180801|2018-06-04 03:00,4,31.3,31.31,31.29,31.29,52
20180801|2018-06-04 03:30,4,31.29,31.31,31.29,31.29,46
20180801|2018-06-04 04:00,4,31.29,31.31,31.28,31.3,48
20180801|2018-06-04 04:30,4,31.32,31.32,31.29,31.29,55
20180801|2018-06-04 05:00,4,31.23,31.25,31.23,31.25,2
20180801|2018-06-04 05:30,4,31.26,31.26,31.26,31.26,1
20180801|2018-06-04 06:00,4,31.27,31.27,31.27,31.27,1
20180801|2018-06-04 06:30,4,31.26,31.27,31.26,31.27,3
20180801|2018-06-04 07:00,4,31.3,31.3,31.29,31.29,4
20180801|2018-06-04 07:30,4,31.27,31.27,31.26,31.26,13
20180801|2018-06-04 08:30,4,31.25,31.27,31.06,31.11,1148
20180801|2018-06-04 09:00,4,31.1,31.1,30.97,31.01,574
20180801|2018-06-04 09:30,4,30.98,31.04,30.94,30.98,352
20180801|2018-06-04 10:00,4,30.98,30.98,30.94,30.96,370
20180801|2018-06-04 10:30,4,30.96,30.99,30.93,30.95,615
20180801|2018-06-04 11:00,4,30.94,31.03,30.93,30.98,927
20180801|2018-06-04 11:30,4,31.02,31.15,31.02,31.15,253
20180801|2018-06-04 12:00,4,31.14,31.14,31.08,31.1,138
20180801|2018-06-04 12:30,4,31.1,31.11,31.03,31.04,308
20180801|2018-06-04 13:00,4,31.04,31.12,30.96,31.09,411
20180801|2018-06-04 19:00,5,31.05,31.07,30.96,31,129
20180801|2018-06-04 19:30,5,31.01,31.01,31.01,31.01,2
20180801|2018-06-04 20:00,5,31.07,31.07,31.06,31.06,2
20180801|2018-06-04 20:30,5,31.05,31.05,31.04,31.04,4
20180801|2018-06-04 21:00,5,31,31.01,30.98,30.98,24
20180801|2018-06-04 21:30,5,30.96,30.97,30.84,30.94,135
20180801|2018-06-04 22:30,5,30.95,30.95,30.93,30.93,2
20180801|2018-06-04 23:30,5,30.92,30.96,30.92,30.96,26
20180801|2018-06-05 00:00,5,30.97,30.99,30.97,30.98,14
20180801|2018-06-05 00:30,5,30.97,30.97,30.93,30.94,12
20180801|2018-06-05 01:00,5,30.95,30.95,30.94,30.94,2
20180801|2018-06-05 01:30,5,30.97,31,30.97,31,9
20180801|2018-06-05 02:00,5,30.99,31.05,30.99,31.03,8
20180801|2018-06-05 02:30,5,31.03,31.04,31.02,31.02,18
20180801|2018-06-05 03:00,5,31,31.02,30.99,31.01,56
20180801|2018-06-05 03:30,5,31.03,31.04,31.03,31.04,34
20180801|2018-06-05 04:00,5,31.07,31.08,31.05,31.05,10
20180801|2018-06-05 04:30,5,31.04,31.05,31.03,31.03,270
20180801|2018-06-05 05:00,5,31.03,31.04,31.02,31.02,137
20180801|2018-06-05 05:30,5,31,31,30.99,30.99,4
20180801|2018-06-05 06:30,5,30.99,30.99,30.98,30.99,23
20180801|2018-06-05 07:00,5,30.98,30.98,30.97,30.98,227
20180801|2018-06-05 07:30,5,31.01,31.01,30.99,30.99,5
20180801|2018-06-05 08:30,5,30.99,31.12,30.9,31.05,375
20180801|2018-06-05 09:00,5,31.04,31.04,30.95,31,171
20180801|2018-06-05 09:30,5,31,31,30.95,30.98,435
20180801|2018-06-05 10:00,5,30.98,31.05,30.98,31.04,207
20180801|2018-06-05 10:30,5,31.04,31.04,30.96,31,95
20180801|2018-06-05 11:00,5,31,31.01,30.99,30.99,68
20180801|2018-06-05 11:30,5,31,31.02,30.97,31.01,110
20180801|2018-06-05 12:00,5,31,31,30.97,30.98,147
20180801|2018-06-05 12:30,5,30.98,30.98,30.91,30.94,207
20180801|2018-06-05 13:00,5,30.93,30.97,30.9,30.92,347
20180801|2018-06-05 19:00,6,30.91,30.91,30.86,30.87,32
20180801|2018-06-05 20:00,6,30.98,30.98,30.94,30.96,21
20180801|2018-06-05 20:30,6,30.94,30.99,30.94,30.99,4
20180801|2018-06-05 21:00,6,31,31.01,31,31,30
20180801|2018-06-05 22:00,6,31,31,31,31,6
20180801|2018-06-05 22:30,6,30.98,30.98,30.97,30.97,7
20180801|2018-06-06 00:00,6,30.97,30.97,30.97,30.97,3
20180801|2018-06-06 00:30,6,30.97,30.99,30.97,30.99,2
20180801|2018-06-06 01:00,6,31.02,31.02,31.02,31.02,12
20180801|2018-06-06 01:30,6,31.02,31.03,31.01,31.01,5
20180801|2018-06-06 02:00,6,31.02,31.02,30.97,30.97,27
20180801|2018-06-06 02:30,6,30.97,30.97,30.97,30.97,1
20180801|2018-06-06 03:00,6,30.96,30.96,30.93,30.93,14
20180801|2018-06-06 03:30,6,30.93,30.94,30.91,30.93,51
20180801|2018-06-06 04:00,6,30.94,30.95,30.94,30.95,9
20180801|2018-06-06 04:30,6,30.95,30.95,30.9,30.91,12
20180801|2018-06-06 05:00,6,30.91,30.91,30.91,30.91,9
20180801|2018-06-06 05:30,6,30.92,30.92,30.92,30.92,1
20180801|2018-06-06 06:00,6,30.89,30.89,30.89,30.89,10
20180801|2018-06-06 06:30,6,30.89,30.89,30.87,30.88,10
20180801|2018-06-06 07:00,6,30.87,30.91,30.86,30.87,92
20180801|2018-06-06 07:30,6,30.87,30.89,30.86,30.89,38
20180801|2018-06-06 08:30,6,30.89,30.98,30.87,30.96,345
20180801|2018-06-06 09:00,6,30.94,31.03,30.91,30.95,355
20180801|2018-06-06 09:30,6,30.95,30.95,30.86,30.88,288
20180801|2018-06-06 10:00,6,30.87,30.87,30.83,30.83,203
20180801|2018-06-06 10:30,6,30.83,30.87,30.79,30.8,236
20180801|2018-06-06 11:00,6,30.8,30.84,30.8,30.84,26
20180801|2018-06-06 11:30,6,30.84,30.85,30.8,30.82,156
20180801|2018-06-06 12:00,6,30.81,30.86,30.81,30.82,161
20180801|2018-06-06 12:30,6,30.81,30.88,30.78,30.8,179
20180801|2018-06-06 13:00,6,30.8,30.8,30.76,30.77,354
20180801|2018-06-06 19:00,7,30.75,30.78,30.75,30.77,122
20180801|2018-06-06 19:30,7,30.76,30.77,30.75,30.75,9
20180801|2018-06-06 20:00,7,30.77,30.78,30.75,30.75,17
20180801|2018-06-06 20:30,7,30.76,30.76,30.75,30.75,6
20180801|2018-06-06 21:00,7,30.75,30.75,30.74,30.74,13
20180801|2018-06-06 21:30,7,30.73,30.74,30.73,30.73,7
20180801|2018-06-06 22:30,7,30.74,30.74,30.74,30.74,2
20180801|2018-06-06 23:00,7,30.75,30.75,30.75,30.75,2
20180801|2018-06-07 00:00,7,30.76,30.76,30.76,30.76,2
20180801|2018-06-07 00:30,7,30.77,30.77,30.77,30.77,2
20180801|2018-06-07 01:00,7,30.77,30.84,30.77,30.83,52
20180801|2018-06-07 01:30,7,30.83,30.83,30.81,30.81,36
20180801|2018-06-07 02:00,7,30.82,30.86,30.82,30.85,10
20180801|2018-06-07 02:30,7,30.84,30.85,30.83,30.83,19
20180801|2018-06-07 03:00,7,30.83,30.84,30.83,30.83,11
20180801|2018-06-07 03:30,7,30.83,30.84,30.83,30.83,30
20180801|2018-06-07 04:00,7,30.83,30.84,30.83,30.83,26
20180801|2018-06-07 04:30,7,30.84,30.86,30.83,30.83,33
20180801|2018-06-07 05:00,7,30.83,30.83,30.82,30.82,11
20180801|2018-06-07 05:30,7,30.82,30.82,30.82,30.82,1
20180801|2018-06-07 06:00,7,30.81,30.82,30.81,30.81,10
20180801|2018-06-07 06:30,7,30.81,30.81,30.79,30.8,13
20180801|2018-06-07 07:00,7,30.82,30.85,30.82,30.85,49
20180801|2018-06-07 07:30,7,30.84,30.86,30.84,30.85,61
20180801|2018-06-07 08:30,7,30.87,30.9,30.81,30.86,522
20180801|2018-06-07 09:00,7,30.86,30.88,30.73,30.73,175
20180801|2018-06-07 09:30,7,30.73,30.82,30.7,30.8,242
20180801|2018-06-07 10:00,7,30.8,30.92,30.8,30.89,907
20180801|2018-06-07 10:30,7,30.88,30.94,30.88,30.9,103
20180801|2018-06-07 11:00,7,30.91,30.91,30.77,30.77,865
20180801|2018-06-07 11:30,7,30.77,30.8,30.75,30.8,410
20180801|2018-06-07 12:00,7,30.8,30.82,30.76,30.77,204
20180801|2018-06-07 12:30,7,30.78,30.78,30.7,30.7,245
20180801|2018-06-07 13:00,7,30.7,30.81,30.7,30.73,640
20180801|2018-06-07 19:00,8,30.73,30.75,30.72,30.75,16
20180801|2018-06-07 19:30,8,30.74,30.77,30.74,30.76,9
20180801|2018-06-07 20:00,8,30.74,30.75,30.7,30.71,35
20180801|2018-06-07 20:30,8,30.71,30.71,30.7,30.7,15
20180801|2018-06-07 21:00,8,30.69,30.7,30.69,30.7,33
20180801|2018-06-07 21:30,8,30.68,30.68,30.61,30.62,193
20180801|2018-06-07 22:00,8,30.62,30.62,30.57,30.59,90
20180801|2018-06-07 22:30,8,30.57,30.59,30.57,30.59,106
20180801|2018-06-07 23:30,8,30.63,30.63,30.62,30.63,18
20180801|2018-06-08 00:00,8,30.62,30.62,30.59,30.6,39
20180801|2018-06-08 00:30,8,30.59,30.59,30.59,30.59,3
20180801|2018-06-08 01:00,8,30.59,30.59,30.56,30.57,84
20180801|2018-06-08 01:30,8,30.56,30.56,30.54,30.54,124
20180801|2018-06-08 02:00,8,30.54,30.55,30.53,30.53,12
20180801|2018-06-08 02:30,8,30.51,30.54,30.51,30.54,10
20180801|2018-06-08 03:00,8,30.58,30.58,30.54,30.54,7
20180801|2018-06-08 03:30,8,30.52,30.52,30.51,30.51,41
20180801|2018-06-08 04:00,8,30.51,30.54,30.51,30.54,2
20180801|2018-06-08 04:30,8,30.55,30.55,30.53,30.54,29
20180801|2018-06-08 05:00,8,30.54,30.54,30.52,30.54,7
20180801|2018-06-08 05:30,8,30.54,30.54,30.53,30.53,7
20180801|2018-06-08 06:00,8,30.53,30.54,30.5,30.51,89
20180801|2018-06-08 06:30,8,30.51,30.54,30.51,30.52,19
20180801|2018-06-08 07:00,8,30.54,30.55,30.51,30.53,98
20180801|2018-06-08 07:30,8,30.52,30.54,30.5,30.51,69
20180801|2018-06-08 08:30,8,30.6,30.6,30.41,30.53,617
20180801|2018-06-08 09:00,8,30.53,30.55,30.42,30.43,220
20180801|2018-06-08 09:30,8,30.42,30.46,30.4,30.46,291
20180801|2018-06-08 10:00,8,30.46,30.52,30.44,30.47,168
20180801|2018-06-08 10:30,8,30.47,30.56,30.45,30.55,299
20180801|2018-06-08 11:00,8,30.55,30.57,30.49,30.54,375
20180801|2018-06-08 11:30,8,30.54,30.59,30.52,30.58,134
20180801|2018-06-08 12:00,8,30.57,30.57,30.52,30.52,129
20180801|2018-06-08 12:30,8,30.51,30.57,30.5,30.56,215
20180801|2018-06-08 13:00,8,30.57,30.68,30.56,30.61,602
20180801|2018-06-10 19:00,11,30.54,30.59,30.53,30.56,86
20180801|2018-06-10 19:30,11,30.57,30.59,30.56,30.59,19
20180801|2018-06-10 20:00,11,30.58,30.59,30.54,30.56,191
20180801|2018-06-10 20:30,11,30.56,30.56,30.56,30.56,37
20180801|2018-06-10 21:00,11,30.57,30.59,30.56,30.57,39
20180801|2018-06-10 21:30,11,30.58,30.58,30.58,30.58,3
20180801|2018-06-10 22:30,11,30.57,30.57,30.56,30.56,5
20180801|2018-06-10 23:00,11,30.57,30.57,30.57,30.57,1
20180801|2018-06-10 23:30,11,30.58,30.58,30.57,30.57,8
20180801|2018-06-11 00:00,11,30.59,30.59,30.55,30.55,20
20180801|2018-06-11 00:30,11,30.56,30.56,30.55,30.55,15
20180801|2018-06-11 01:00,11,30.55,30.57,30.55,30.57,47
20180801|2018-06-11 01:30,11,30.56,30.58,30.56,30.58,12
20180801|2018-06-11 02:00,11,30.55,30.56,30.54,30.54,15
20180801|2018-06-11 02:30,11,30.55,30.58,30.55,30.58,169
20180801|2018-06-11 03:00,11,30.56,30.59,30.55,30.56,17
20180801|2018-06-11 03:30,11,30.57,30.6,30.57,30.59,29
20180801|2018-06-11 04:00,11,30.6,30.63,30.6,30.61,21
20180801|2018-06-11 04:30,11,30.6,30.6,30.54,30.54,80
20180801|2018-06-11 05:00,11,30.53,30.55,30.53,30.54,5
20180801|2018-06-11 05:30,11,30.55,30.55,30.55,30.55,1
20180801|2018-06-11 06:00,11,30.53,30.55,30.53,30.55,9
20180801|2018-06-11 06:30,11,30.55,30.58,30.55,30.55,11
20180801|2018-06-11 07:00,11,30.56,30.58,30.56,30.58,12
20180801|2018-06-11 07:30,11,30.57,30.58,30.57,30.57,13
20180801|2018-06-11 08:30,11,30.6,30.69,30.51,30.61,789
20180801|2018-06-11 09:00,11,30.66,30.75,30.65,30.74,231
20180801|2018-06-11 09:30,11,30.74,30.8,30.71,30.77,448
20180801|2018-06-11 10:00,11,30.77,30.79,30.72,30.74,240
20180801|2018-06-11 10:30,11,30.75,30.78,30.72,30.78,156
20180801|2018-06-11 11:00,11,30.76,30.76,30.68,30.68,173
20180801|2018-06-11 11:30,11,30.68,30.69,30.61,30.63,323
20180801|2018-06-11 12:00,11,30.62,30.68,30.61,30.65,89
20180801|2018-06-11 12:30,11,30.66,30.72,30.64,30.72,521
20180801|2018-06-11 13:00,11,30.74,30.75,30.65,30.67,487
20180801|2018-06-11 19:00,12,30.75,30.84,30.73,30.77,37
20180801|2018-06-11 19:30,12,30.72,30.74,30.72,30.74,2
20180801|2018-06-11 20:00,12,30.72,30.74,30.72,30.74,8
20180801|2018-06-11 20:30,12,30.72,30.8,30.72,30.8,4
20180801|2018-06-11 21:00,12,30.76,30.77,30.75,30.77,12
20180801|2018-06-11 21:30,12,30.78,30.79,30.76,30.76,12
20180801|2018-06-11 22:00,12,30.75,30.75,30.71,30.71,6
20180801|2018-06-11 22:30,12,30.72,30.72,30.72,30.72,3
20180801|2018-06-11 23:00,12,30.72,30.72,30.72,30.72,4
20180801|2018-06-12 00:00,12,30.72,30.72,30.72,30.72,11
20180801|2018-06-12 00:30,12,30.72,30.72,30.72,30.72,12
20180801|2018-06-12 01:00,12,30.74,30.74,30.74,30.74,2
20180801|2018-06-12 01:30,12,30.72,30.72,30.65,30.65,26
20180801|2018-06-12 02:00,12,30.65,30.65,30.62,30.62,12
20180801|2018-06-12 02:30,12,30.63,30.63,30.63,30.63,2
20180801|2018-06-12 03:00,12,30.65,30.68,30.65,30.66,43
20180801|2018-06-12 03:30,12,30.66,30.66,30.61,30.61,7
20180801|2018-06-12 04:00,12,30.61,30.61,30.51,30.51,106
20180801|2018-06-12 04:30,12,30.54,30.56,30.54,30.56,5
20180801|2018-06-12 05:00,12,30.56,30.61,30.55,30.61,4
20180801|2018-06-12 05:30,12,30.61,30.61,30.59,30.59,9
20180801|2018-06-12 06:00,12,30.58,30.6,30.58,30.6,10
20180801|2018-06-12 06:30,12,30.6,30.61,30.54,30.55,45
20180801|2018-06-12 07:00,12,30.55,30.58,30.54,30.56,27
20180801|2018-06-12 07:30,12,30.57,30.58,30.55,30.55,36
20180801|2018-06-12 08:30,12,30.53,30.53,30.42,30.47,551
20180801|2018-06-12 09:00,12,30.46,30.46,30.32,30.37,601
20180801|2018-06-12 09:30,12,30.36,30.43,30.36,30.39,622
20180801|2018-06-12 10:00,12,30.39,30.41,30.37,30.39,566
20180801|2018-06-12 10:30,12,30.37,30.39,30.33,30.38,360
20180801|2018-06-12 11:00,12,30.39,30.42,30.29,30.33,739
20180801|2018-06-12 11:30,12,30.31,30.34,30.29,30.33,151
20180801|2018-06-12 12:00,12,30.33,30.37,30.3,30.33,214
20180801|2018-06-12 12:30,12,30.3,30.31,30.23,30.23,571
20180801|2018-06-12 13:00,12,30.24,30.25,30.16,30.2,1342
20180801|2018-06-12 19:00,13,30.23,30.28,30.19,30.24,140
20180801|2018-06-12 19:30,13,30.25,30.28,30.22,30.22,19
20180801|2018-06-12 20:00,13,30.2,30.26,30.19,30.22,170
20180801|2018-06-12 20:30,13,30.21,30.23,30.19,30.21,65
20180801|2018-06-12 21:00,13,30.2,30.21,30.19,30.19,48
20180801|2018-06-12 21:30,13,30.19,30.21,30.19,30.19,61
20180801|2018-06-12 22:00,13,30.19,30.19,30.19,30.19,141
20180801|2018-06-12 22:30,13,30.17,30.17,30.15,30.16,26
20180801|2018-06-12 23:00,13,30.16,30.16,30.15,30.15,23
20180801|2018-06-12 23:30,13,30.19,30.19,30.19,30.19,2
20180801|2018-06-13 00:00,13,30.18,30.18,30.17,30.17,9
20180801|2018-06-13 00:30,13,30.19,30.21,30.19,30.21,16
20180801|2018-06-13 01:00,13,30.2,30.21,30.18,30.18,13
20180801|2018-06-13 01:30,13,30.16,30.17,30.16,30.17,8
20180801|2018-06-13 02:00,13,30.19,30.22,30.19,30.22,26
20180801|2018-06-13 02:30,13,30.24,30.24,30.21,30.21,53
20180801|2018-06-13 03:00,13,30.24,30.25,30.23,30.25,92
20180801|2018-06-13 03:30,13,30.24,30.27,30.23,30.25,35
20180801|2018-06-13 04:00,13,30.25,30.3,30.25,30.3,33
20180801|2018-06-13 04:30,13,30.29,30.32,30.29,30.32,6
20180801|2018-06-13 05:00,13,30.3,30.3,30.3,30.3,2
20180801|2018-06-13 05:30,13,30.3,30.32,30.3,30.31,69
20180801|2018-06-13 06:00,13,30.3,30.32,30.3,30.32,25
20180801|2018-06-13 06:30,13,30.32,30.34,30.31,30.34,125
20180801|2018-06-13 07:00,13,30.32,30.36,30.3,30.3,213
20180801|2018-06-13 07:30,13,30.3,30.31,30.28,30.28,138
20180801|2018-06-13 08:30,13,30.31,30.31,30.16,30.23,2128
20180801|2018-06-13 09:00,13,30.23,30.27,30.23,30.27,355
20180801|2018-06-13 09:30,13,30.27,30.31,30.2,30.23,1045
20180801|2018-06-13 10:00,13,30.21,30.29,30.18,30.28,443
20180801|2018-06-13 10:30,13,30.28,30.29,30.22,30.25,251
20180801|2018-06-13 11:00,13,30.25,30.28,30.24,30.26,224
20180801|2018-06-13 11:30,13,30.26,30.26,30.21,30.23,268
20180801|2018-06-13 12:00,13,30.22,30.25,30.21,30.22,166
20180801|2018-06-13 12:30,13,30.22,30.24,30.2,30.22,148
20180801|2018-06-13 13:00,13,30.21,30.23,30.17,30.17,666
20180801|2018-06-13 19:00,14,30.21,30.22,30.16,30.19,83
20180801|2018-06-13 19:30,14,30.19,30.19,30.19,30.19,1
20180801|2018-06-13 20:00,14,30.21,30.21,30.17,30.2,15
20180801|2018-06-13 20:30,14,30.2,30.23,30.19,30.21,28
20180801|2018-06-13 21:00,14,30.19,30.19,30.18,30.19,6
20180801|2018-06-13 21:30,14,30.22,30.24,30.22,30.22,30
20180801|2018-06-13 22:00,14,30.22,30.23,30.22,30.22,27
20180801|2018-06-13 22:30,14,30.23,30.26,30.23,30.26,13
20180801|2018-06-13 23:00,14,30.27,30.27,30.26,30.26,4
20180801|2018-06-13 23:30,14,30.26,30.26,30.25,30.25,13
20180801|2018-06-14 00:00,14,30.24,30.25,30.24,30.25,23
20180801|2018-06-14 00:30,14,30.25,30.25,30.22,30.23,54
20180801|2018-06-14 01:00,14,30.24,30.26,30.24,30.26,60
20180801|2018-06-14 01:30,14,30.22,30.25,30.22,30.24,53
20180801|2018-06-14 02:00,14,30.24,30.25,30.23,30.25,27
20180801|2018-06-14 02:30,14,30.25,30.27,30.25,30.26,68
20180801|2018-06-14 03:00,14,30.26,30.32,30.26,30.32,147
20180801|2018-06-14 03:30,14,30.32,30.33,30.29,30.29,33
20180801|2018-06-14 04:00,14,30.29,30.31,30.29,30.3,28
20180801|2018-06-14 04:30,14,30.31,30.31,30.28,30.28,52
20180801|2018-06-14 05:00,14,30.28,30.32,30.28,30.32,12
20180801|2018-06-14 06:00,14,30.29,30.29,30.29,30.29,4
20180801|2018-06-14 06:30,14,30.3,30.31,30.27,30.28,37
20180801|2018-06-14 07:00,14,30.29,30.29,30.14,30.16,680
20180801|2018-06-14 07:30,14,30.17,30.18,30.15,30.16,154
20180801|2018-06-14 08:30,14,30.24,30.24,29.98,29.98,1190
20180801|2018-06-14 09:00,14,29.98,30,29.95,30,449
20180801|2018-06-14 09:30,14,29.98,30,29.91,29.99,537
20180801|2018-06-14 10:00,14,29.99,30.19,29.97,30.18,357
20180801|2018-06-14 10:30,14,30.18,30.28,30.12,30.28,502
20180801|2018-06-14 11:00,14,30.26,30.27,30.15,30.18,214
20180801|2018-06-14 11:30,14,30.2,30.22,30.14,30.2,162
20180801|2018-06-14 12:00,14,30.19,30.23,30.17,30.23,65
20180801|2018-06-14 12:30,14,30.22,30.24,30.16,30.23,199
20180801|2018-06-14 13:00,14,30.24,30.29,30.2,30.2,460
20180801|2018-06-14 19:00,15,30.17,30.17,30.04,30.06,602
20180801|2018-06-14 19:30,15,30.07,30.12,30.06,30.1,49
20180801|2018-06-14 20:00,15,30.13,30.13,30.1,30.11,20
20180801|2018-06-14 20:30,15,30.08,30.11,30.08,30.08,83
20180801|2018-06-14 21:00,15,30.08,30.11,30.08,30.08,58
20180801|2018-06-14 21:30,15,30.08,30.12,30.08,30.09,95
20180801|2018-06-14 22:00,15,30.09,30.1,30.08,30.08,34
20180801|2018-06-14 22:30,15,30.09,30.16,30.08,30.15,133
20180801|2018-06-14 23:00,15,30.14,30.16,30.11,30.12,70
20180801|2018-06-14 23:30,15,30.13,30.15,30.1,30.1,47
20180801|2018-06-15 00:00,15,30.11,30.11,30.11,30.11,19
20180801|2018-06-15 00:30,15,30.11,30.11,30.04,30.04,116
20180801|2018-06-15 01:00,15,30.06,30.06,30,30,32
20180801|2018-06-15 01:30,15,29.99,30.01,29.96,29.96,104
20180801|2018-06-15 02:00,15,29.96,30,29.96,30,36
20180801|2018-06-15 02:30,15,30,30.07,30,30.07,62
20180801|2018-06-15 03:00,15,30.09,30.09,29.97,30.02,479
20180801|2018-06-15 03:30,15,30.02,30.05,30.01,30.01,80
20180801|2018-06-15 04:00,15,29.99,30.04,29.95,30.04,368
20180801|2018-06-15 04:30,15,30.04,30.05,29.94,29.95,274
20180801|2018-06-15 05:00,15,29.94,30.02,29.94,29.97,359
20180801|2018-06-15 05:30,15,29.97,30.01,29.95,29.95,176
20180801|2018-06-15 06:00,15,29.95,30,29.95,29.97,95
20180801|2018-06-15 06:30,15,29.96,30.02,29.93,29.99,600
20180801|2018-06-15 07:00,15,29.98,29.98,29.89,29.9,404
20180801|2018-06-15 07:30,15,29.9,29.91,29.83,29.86,450
20180801|2018-06-15 08:30,15,29.88,30.08,29.79,30.04,2072
20180801|2018-06-15 09:00,15,30.04,30.06,29.83,29.91,1082
20180801|2018-06-15 09:30,15,29.92,29.92,29.7,29.75,452
20180801|2018-06-15 10:00,15,29.75,29.8,29.74,29.79,248
20180801|2018-06-15 10:30,15,29.79,29.79,29.71,29.74,408
20180801|2018-06-15 11:00,15,29.73,29.89,29.73,29.84,467
20180801|2018-06-15 11:30,15,29.85,29.9,29.84,29.87,236
20180801|2018-06-15 12:00,15,29.87,29.9,29.83,29.83,116
20180801|2018-06-15 12:30,15,29.82,29.85,29.71,29.71,234
20180801|2018-06-15 13:00,15,29.71,29.72,29.58,29.58,1229
20180801|2018-06-17 19:00,18,29.66,29.73,29.66,29.68,62
20180801|2018-06-17 19:30,18,29.68,29.7,29.65,29.66,21
20180801|2018-06-17 20:00,18,29.66,29.67,29.65,29.67,21
20180801|2018-06-17 20:30,18,29.67,29.67,29.66,29.66,3
20180801|2018-06-17 21:00,18,29.64,29.66,29.64,29.66,21
20180801|2018-06-17 21:30,18,29.66,29.66,29.66,29.66,4
20180801|2018-06-17 22:30,18,29.66,29.67,29.66,29.67,5
20180801|2018-06-17 23:30,18,29.66,29.68,29.66,29.67,20
20180801|2018-06-18 00:00,18,29.68,29.69,29.68,29.69,14
20180801|2018-06-18 00:30,18,29.69,29.69,29.69,29.69,1
20180801|2018-06-18 01:00,18,29.69,29.7,29.68,29.68,9
20180801|2018-06-18 01:30,18,29.71,29.71,29.7,29.7,9
20180801|2018-06-18 02:00,18,29.68,29.68,29.59,29.59,42
20180801|2018-06-18 02:30,18,29.58,29.64,29.58,29.64,75
20180801|2018-06-18 03:00,18,29.61,29.65,29.61,29.64,32
20180801|2018-06-18 03:30,18,29.65,29.71,29.63,29.65,48
20180801|2018-06-18 04:00,18,29.64,29.65,29.63,29.64,16
20180801|2018-06-18 04:30,18,29.63,29.63,29.58,29.59,41
20180801|2018-06-18 05:00,18,29.59,29.59,29.58,29.58,9
20180801|2018-06-18 05:30,18,29.58,29.6,29.55,29.6,93
20180801|2018-06-18 06:00,18,29.57,29.57,29.56,29.56,8
20180801|2018-06-18 06:30,18,29.57,29.59,29.57,29.57,29
20180801|2018-06-18 07:00,18,29.57,29.57,29.55,29.57,16
20180801|2018-06-18 07:30,18,29.59,29.59,29.56,29.56,62
20180801|2018-06-18 08:30,18,29.68,29.76,29.58,29.66,864
20180801|2018-06-18 09:00,18,29.66,29.66,29.51,29.52,496
20180801|2018-06-18 09:30,18,29.52,29.69,29.52,29.64,370
20180801|2018-06-18 10:00,18,29.65,29.66,29.61,29.66,244
20180801|2018-06-18 10:30,18,29.65,29.75,29.63,29.74,492
20180801|2018-06-18 11:00,18,29.72,29.72,29.63,29.66,168
20180801|2018-06-18 11:30,18,29.66,29.7,29.62,29.7,177
20180801|2018-06-18 12:00,18,29.7,29.73,29.65,29.73,132
20180801|2018-06-18 12:30,18,29.72,29.73,29.66,29.72,230
20180801|2018-06-18 13:00,18,29.7,29.71,29.65,29.65,372
20180801|2018-06-18 19:00,19,29.62,29.67,29.54,29.58,118
20180801|2018-06-18 19:30,19,29.58,29.6,29.49,29.6,262
20180801|2018-06-18 20:00,19,29.57,29.71,29.54,29.62,102
20180801|2018-06-18 20:30,19,29.65,29.67,29.59,29.59,32
20180801|2018-06-18 21:00,19,29.57,29.58,29.5,29.5,48
20180801|2018-06-18 21:30,19,29.5,29.55,29.49,29.54,29
20180801|2018-06-18 22:00,19,29.53,29.53,29.33,29.33,322
20180801|2018-06-18 22:30,19,29.33,29.36,29.3,29.36,184
20180801|2018-06-18 23:00,19,29.35,29.35,29.32,29.32,20
20180801|2018-06-18 23:30,19,29.34,29.38,29.34,29.36,40
20180801|2018-06-19 00:00,19,29.35,29.37,29.34,29.34,10
20180801|2018-06-19 00:30,19,29.34,29.34,29.1,29.11,343
20180801|2018-06-19 01:00,19,29.12,29.14,29.06,29.11,289
20180801|2018-06-19 01:30,19,29.11,29.12,28.91,28.91,238
20180801|2018-06-19 02:00,19,28.92,28.93,28.87,28.93,28
20180801|2018-06-19 02:30,19,28.94,28.96,28.93,28.93,69
20180801|2018-06-19 03:00,19,28.94,28.95,28.92,28.92,12
20180801|2018-06-19 03:30,19,28.93,28.95,28.91,28.95,41
20180801|2018-06-19 04:00,19,28.97,28.98,28.95,28.96,37
20180801|2018-06-19 04:30,19,28.95,29.01,28.95,28.97,40
20180801|2018-06-19 05:00,19,28.96,28.98,28.96,28.98,15
20180801|2018-06-19 05:30,19,28.98,29.03,28.98,29.02,229
20180801|2018-06-19 06:00,19,29.02,29.05,29.01,29.05,181
20180801|2018-06-19 06:30,19,29.04,29.05,28.99,28.99,341
20180801|2018-06-19 07:00,19,28.97,28.99,28.94,28.98,81
20180801|2018-06-19 07:30,19,28.99,28.99,28.93,28.93,47
20180801|2018-06-19 08:30,19,28.95,29.02,28.39,28.4,904
20180801|2018-06-19 09:00,19,28.31,28.41,27.92,28.37,2628
20180801|2018-06-19 09:30,19,28.37,28.72,28.34,28.63,1009
20180801|2018-06-19 10:00,19,28.65,28.84,28.58,28.79,571
20180801|2018-06-19 10:30,19,28.8,29.17,28.8,29,915
20180801|2018-06-19 11:00,19,29,29.14,28.96,29.02,488
20180801|2018-06-19 11:30,19,29.01,29.01,28.93,28.99,401
20180801|2018-06-19 12:00,19,28.99,29.17,28.97,29.16,739
20180801|2018-06-19 12:30,19,29.14,29.16,29.03,29.1,255
20180801|2018-06-19 13:00,19,29.07,29.07,28.94,29.01,433
20180801|2018-06-19 19:00,20,29.12,29.19,29.11,29.11,151
20180801|2018-06-19 19:30,20,29.11,29.12,29.07,29.08,79
20180801|2018-06-19 20:00,20,29.07,29.13,29.07,29.13,49
20180801|2018-06-19 20:30,20,29.13,29.13,29.1,29.13,27
20180801|2018-06-19 21:00,20,29.13,29.14,29.13,29.14,20
20180801|2018-06-19 21:30,20,29.15,29.19,29.12,29.16,74
20180801|2018-06-19 22:00,20,29.13,29.14,29.1,29.1,42
20180801|2018-06-19 22:30,20,29.1,29.1,29.09,29.1,20
20180801|2018-06-19 23:00,20,29.11,29.13,29.11,29.11,8
20180801|2018-06-19 23:30,20,29.12,29.13,29.12,29.13,25
20180801|2018-06-20 00:00,20,29.13,29.16,29.11,29.16,69
20180801|2018-06-20 00:30,20,29.16,29.22,29.15,29.17,125
20180801|2018-06-20 01:00,20,29.18,29.2,29.18,29.19,46
20180801|2018-06-20 01:30,20,29.19,29.2,29.16,29.18,95
20180801|2018-06-20 02:00,20,29.18,29.19,29.17,29.17,30
20180801|2018-06-20 02:30,20,29.22,29.22,29.2,29.21,77
20180801|2018-06-20 03:00,20,29.2,29.2,29.2,29.2,4
20180801|2018-06-20 03:30,20,29.19,29.19,29.18,29.19,63
20180801|2018-06-20 04:00,20,29.18,29.2,29.18,29.2,7
20180801|2018-06-20 04:30,20,29.2,29.22,29.2,29.2,8
20180801|2018-06-20 05:00,20,29.2,29.24,29.2,29.24,11
20180801|2018-06-20 05:30,20,29.23,29.23,29.19,29.19,178
20180801|2018-06-20 06:00,20,29.21,29.22,29.19,29.22,89
20180801|2018-06-20 06:30,20,29.23,29.23,29.19,29.19,36
20180801|2018-06-20 07:00,20,29.2,29.21,29.16,29.19,83
20180801|2018-06-20 07:30,20,29.19,29.2,29.17,29.2,48
20180801|2018-06-20 08:30,20,29.2,29.35,29.18,29.23,414
20180801|2018-06-20 09:00,20,29.23,29.29,29.13,29.18,414
20180801|2018-06-20 09:30,20,29.19,29.42,29.18,29.41,441
20180801|2018-06-20 10:00,20,29.42,29.45,29.31,29.36,787
20180801|2018-06-20 10:30,20,29.37,29.51,29.34,29.44,1016
20180801|2018-06-20 11:00,20,29.43,29.43,29.3,29.31,913
20180801|2018-06-20 11:30,20,29.3,29.33,29.23,29.26,171
20180801|2018-06-20 12:00,20,29.26,29.37,29.26,29.31,143
20180801|2018-06-20 12:30,20,29.3,29.48,29.3,29.45,982
20180801|2018-06-20 13:00,20,29.47,29.5,29.37,29.41,822
20180801|2018-06-20 19:00,21,29.49,29.55,29.45,29.53,260
20180801|2018-06-20 19:30,21,29.54,29.54,29.49,29.49,127
20180801|2018-06-20 20:00,21,29.48,29.48,29.43,29.48,50
20180801|2018-06-20 20:30,21,29.47,29.49,29.47,29.47,10
20180801|2018-06-20 21:00,21,29.49,29.49,29.47,29.47,13
20180801|2018-06-20 21:30,21,29.47,29.47,29.38,29.41,43
20180801|2018-06-20 22:00,21,29.41,29.41,29.33,29.33,39
20180801|2018-06-20 22:30,21,29.32,29.32,29.27,29.27,44
20180801|2018-06-20 23:00,21,29.27,29.28,29.27,29.27,5
20180801|2018-06-20 23:30,21,29.26,29.26,29.26,29.26,2
20180801|2018-06-21 00:00,21,29.29,29.29,29.27,29.27,37
20180801|2018-06-21 00:30,21,29.29,29.29,29.22,29.24,79
20180801|2018-06-21 01:00,21,29.26,29.26,29.22,29.22,27
20180801|2018-06-21 01:30,21,29.25,29.29,29.25,29.25,28
20180801|2018-06-21 02:00,21,29.28,29.28,29.24,29.24,53
20180801|2018-06-21 02:30,21,29.23,29.24,29.2,29.24,52
20180801|2018-06-21 03:00,21,29.24,29.25,29.19,29.21,23
20180801|2018-06-21 03:30,21,29.21,29.22,29.17,29.17,45
20180801|2018-06-21 04:00,21,29.17,29.18,29.12,29.17,131
20180801|2018-06-21 04:30,21,29.18,29.26,29.18,29.22,138
20180801|2018-06-21 05:00,21,29.23,29.24,29.22,29.22,13
20180801|2018-06-21 05:30,21,29.22,29.25,29.22,29.23,107
20180801|2018-06-21 06:00,21,29.25,29.3,29.25,29.27,89
20180801|2018-06-21 06:30,21,29.26,29.28,29.25,29.25,22
20180801|2018-06-21 07:00,21,29.28,29.31,29.28,29.29,41
20180801|2018-06-21 07:30,21,29.28,29.31,29.28,29.29,54
20180801|2018-06-21 08:30,21,29.29,29.37,29.22,29.31,809
20180801|2018-06-21 09:00,21,29.3,29.33,29.21,29.21,682
20180801|2018-06-21 09:30,21,29.22,29.36,29.19,29.3,591
20180801|2018-06-21 10:00,21,29.29,29.33,29.24,29.26,259
20180801|2018-06-21 10:30,21,29.25,29.3,29.23,29.28,305
20180801|2018-06-21 11:00,21,29.27,29.29,29.25,29.27,219
20180801|2018-06-21 11:30,21,29.26,29.35,29.26,29.33,372
20180801|2018-06-21 12:00,21,29.34,29.35,29.32,29.35,200
20180801|2018-06-21 12:30,21,29.33,29.35,29.29,29.33,420
20180801|2018-06-21 13:00,21,29.33,29.35,29.27,29.35,540
20180801|2018-06-21 19:00,22,29.28,29.43,29.28,29.38,60
20180801|2018-06-21 19:30,22,29.38,29.42,29.38,29.42,62
20180801|2018-06-21 20:00,22,29.39,29.39,29.32,29.33,13
20180801|2018-06-21 20:30,22,29.31,29.33,29.29,29.32,13
20180801|2018-06-21 21:00,22,29.34,29.36,29.34,29.36,6
20180801|2018-06-21 21:30,22,29.36,29.37,29.34,29.34,14
20180801|2018-06-21 22:00,22,29.37,29.38,29.36,29.37,10
20180801|2018-06-21 22:30,22,29.36,29.39,29.35,29.39,22
20180801|2018-06-21 23:00,22,29.42,29.43,29.42,29.42,48
20180801|2018-06-21 23:30,22,29.41,29.41,29.4,29.4,21
20180801|2018-06-22 00:00,22,29.42,29.42,29.4,29.4,7
20180801|2018-06-22 00:30,22,29.4,29.41,29.37,29.39,36
20180801|2018-06-22 01:00,22,29.39,29.43,29.38,29.39,132
20180801|2018-06-22 01:30,22,29.39,29.43,29.38,29.4,66
20180801|2018-06-22 02:00,22,29.41,29.46,29.41,29.45,58
20180801|2018-06-22 02:30,22,29.45,29.45,29.41,29.41,29
20180801|2018-06-22 03:00,22,29.41,29.41,29.38,29.38,21
20180801|2018-06-22 03:30,22,29.39,29.4,29.36,29.39,18
20180801|2018-06-22 04:00,22,29.38,29.42,29.38,29.4,16
20180801|2018-06-22 04:30,22,29.42,29.46,29.42,29.44,61
20180801|2018-06-22 05:00,22,29.41,29.42,29.37,29.42,136
20180801|2018-06-22 05:30,22,29.42,29.42,29.36,29.39,148
20180801|2018-06-22 06:00,22,29.39,29.39,29.36,29.36,42
20180801|2018-06-22 06:30,22,29.37,29.42,29.36,29.41,43
20180801|2018-06-22 07:00,22,29.39,29.4,29.35,29.4,52
20180801|2018-06-22 07:30,22,29.4,29.43,29.4,29.43,177
20180801|2018-06-22 08:30,22,29.4,29.51,29.32,29.35,1658
20180801|2018-06-22 09:00,22,29.35,29.47,29.31,29.44,349
20180801|2018-06-22 09:30,22,29.43,29.56,29.41,29.55,667
20180801|2018-06-22 10:00,22,29.56,29.56,29.48,29.51,384
20180801|2018-06-22 10:30,22,29.51,29.51,29.41,29.51,397
20180801|2018-06-22 11:00,22,29.49,29.49,29.43,29.47,745
20180801|2018-06-22 11:30,22,29.46,29.49,29.41,29.43,357
20180801|2018-06-22 12:00,22,29.42,29.44,29.41,29.41,206
20180801|2018-06-22 12:30,22,29.41,29.45,29.36,29.37,925
20180801|2018-06-22 13:00,22,29.37,29.39,29.31,29.37,702
20180801|2018-06-24 19:00,25,29.32,29.35,29.21,29.28,136
20180801|2018-06-24 19:30,25,29.31,29.32,29.28,29.3,40
20180801|2018-06-24 20:00,25,29.31,29.34,29.28,29.28,43
20180801|2018-06-24 20:30,25,29.29,29.32,29.29,29.29,27
20180801|2018-06-24 21:00,25,29.25,29.25,29.22,29.23,27
20180801|2018-06-24 21:30,25,29.24,29.28,29.24,29.27,11
20180801|2018-06-24 22:00,25,29.28,29.28,29.24,29.24,7
20180801|2018-06-24 22:30,25,29.25,29.25,29.25,29.25,2
20180801|2018-06-24 23:30,25,29.25,29.25,29.25,29.25,1
20180801|2018-06-25 00:00,25,29.24,29.25,29.24,29.25,8
20180801|2018-06-25 00:30,25,29.23,29.24,29.23,29.24,12
20180801|2018-06-25 01:00,25,29.23,29.25,29.23,29.23,23
20180801|2018-06-25 01:30,25,29.23,29.24,29.22,29.24,17
20180801|2018-06-25 02:00,25,29.23,29.25,29.2,29.21,115
20180801|2018-06-25 02:30,25,29.26,29.28,29.26,29.27,24
20180801|2018-06-25 03:00,25,29.28,29.28,29.28,29.28,3
20180801|2018-06-25 03:30,25,29.27,29.32,29.27,29.32,29
20180801|2018-06-25 04:00,25,29.31,29.31,29.29,29.31,23
20180801|2018-06-25 04:30,25,29.33,29.35,29.31,29.31,92
20180801|2018-06-25 05:00,25,29.32,29.32,29.31,29.31,12
20180801|2018-06-25 05:30,25,29.31,29.31,29.28,29.28,30
20180801|2018-06-25 06:00,25,29.28,29.29,29.28,29.29,11
20180801|2018-06-25 06:30,25,29.31,29.31,29.29,29.3,9
20180801|2018-06-25 07:00,25,29.31,29.32,29.31,29.31,16
20180801|2018-06-25 07:30,25,29.31,29.34,29.28,29.3,19
20180801|2018-06-25 08:30,25,29.32,29.32,29.08,29.1,708
20180801|2018-06-25 09:00,25,29.1,29.14,29.01,29.14,664
20180801|2018-06-25 09:30,25,29.12,29.2,29.07,29.18,165
20180801|2018-06-25 10:00,25,29.18,29.23,29.17,29.22,146
20180801|2018-06-25 10:30,25,29.22,29.23,29.19,29.21,495
20180801|2018-06-25 11:00,25,29.2,29.22,29.15,29.16,440
20180801|2018-06-25 11:30,25,29.17,29.18,29.11,29.13,168
20180801|2018-06-25 12:00,25,29.13,29.19,29.11,29.15,191
20180801|2018-06-25 12:30,25,29.14,29.22,29.14,29.17,365
20180801|2018-06-25 13:00,25,29.15,29.15,29.04,29.09,1137
20180801|2018-06-25 19:00,26,29.01,29.07,29.01,29.06,260
20180801|2018-06-25 19:30,26,29.07,29.11,29.07,29.11,23
20180801|2018-06-25 20:00,26,29.1,29.1,29,29.05,120
20180801|2018-06-25 20:30,26,29.05,29.09,29.04,29.08,13
20180801|2018-06-25 21:00,26,29.06,29.06,29.02,29.02,7
20180801|2018-06-25 21:30,26,29.01,29.05,29,29.04,18
20180801|2018-06-25 22:00,26,29.06,29.06,29.04,29.05,6
20180801|2018-06-25 22:30,26,29.04,29.04,29.01,29.03,24
20180801|2018-06-25 23:00,26,29.02,29.02,29.01,29.01,4
20180801|2018-06-25 23:30,26,29.02,29.02,29.01,29.01,52
20180801|2018-06-26 00:00,26,29.01,29.01,29,29.01,23
20180801|2018-06-26 00:30,26,29.02,29.09,29.02,29.09,18
20180801|2018-06-26 01:00,26,29.08,29.08,29.06,29.08,6
20180801|2018-06-26 01:30,26,29.09,29.15,29.09,29.15,43
20180801|2018-06-26 02:00,26,29.14,29.19,29.14,29.18,14
20180801|2018-06-26 02:30,26,29.15,29.16,29.13,29.13,33
20180801|2018-06-26 03:00,26,29.18,29.18,29.13,29.16,31
20180801|2018-06-26 03:30,26,29.15,29.16,29.14,29.16,15
20180801|2018-06-26 04:00,26,29.16,29.17,29.12,29.12,30
20180801|2018-06-26 04:30,26,29.11,29.14,29.1,29.13,19
20180801|2018-06-26 05:00,26,29.13,29.15,29.1,29.11,24
20180801|2018-06-26 05:30,26,29.12,29.12,29.1,29.1,56
20180801|2018-06-26 06:00,26,29.1,29.12,29.1,29.12,65
20180801|2018-06-26 06:30,26,29.1,29.13,29.1,29.13,113
20180801|2018-06-26 07:00,26,29.14,29.15,29.11,29.13,129
20180801|2018-06-26 07:30,26,29.14,29.15,29.1,29.13,76
20180801|2018-06-26 08:30,26,29.14,29.17,29.03,29.08,1251
20180801|2018-06-26 09:00,26,29.09,29.09,29,29.04,892
20180801|2018-06-26 09:30,26,29.02,29.15,29,29.12,381
20180801|2018-06-26 10:00,26,29.11,29.17,29.08,29.16,647
20180801|2018-06-26 10:30,26,29.17,29.29,29.17,29.24,466
20180801|2018-06-26 11:00,26,29.24,29.25,29.14,29.17,361
20180801|2018-06-26 11:30,26,29.14,29.14,29.04,29.06,360
20180801|2018-06-26 12:00,26,29.07,29.08,29,29,475
20180801|2018-06-26 12:30,26,29.02,29.1,29,29.08,460
20180801|2018-06-26 13:00,26,29.06,29.13,29,29.01,877
20180801|2018-06-26 19:00,27,29.03,29.08,28.98,29.07,251
20180801|2018-06-26 19:30,27,29.09,29.1,29.06,29.08,46
20180801|2018-06-26 20:00,27,29.09,29.1,29.07,29.07,67
20180801|2018-06-26 20:30,27,29.06,29.06,28.99,29,41
20180801|2018-06-26 21:00,27,29.04,29.04,29.04,29.04,6
20180801|2018-06-26 21:30,27,29.02,29.03,29.01,29.03,9
20180801|2018-06-26 22:00,27,29.03,29.04,29.01,29.02,20
20180801|2018-06-26 22:30,27,29,29,29,29,4
20180801|2018-06-27 00:00,27,29.03,29.03,29.03,29.03,1
20180801|2018-06-27 00:30,27,29.02,29.07,29.02,29.07,33
20180801|2018-06-27 01:00,27,29.07,29.09,29.07,29.08,10
20180801|2018-06-27 01:30,27,29.1,29.1,29.05,29.06,59
20180801|2018-06-27 02:00,27,29.06,29.06,29.01,29.04,113
20180801|2018-06-27 02:30,27,29.02,29.07,29.02,29.06,180
20180801|2018-06-27 03:00,27,29.06,29.13,29.05,29.13,246
20180801|2018-06-27 03:30,27,29.13,29.14,29.1,29.11,26
20180801|2018-06-27 04:00,27,29.13,29.13,29.11,29.13,46
20180801|2018-06-27 04:30,27,29.14,29.21,29.14,29.19,197
20180801|2018-06-27 05:00,27,29.17,29.18,29.16,29.16,114
20180801|2018-06-27 05:30,27,29.17,29.18,29.16,29.16,99
20180801|2018-06-27 06:00,27,29.16,29.17,29.15,29.16,16
20180801|2018-06-27 06:30,27,29.16,29.26,29.16,29.25,169
20180801|2018-06-27 07:00,27,29.25,29.25,29.16,29.21,247
20180801|2018-06-27 07:30,27,29.2,29.25,29.2,29.24,22
20180801|2018-06-27 08:30,27,29.22,29.27,29.08,29.16,1076
20180801|2018-06-27 09:00,27,29.15,29.28,29.13,29.23,477
20180801|2018-06-27 09:30,27,29.26,29.29,29.22,29.26,519
20180801|2018-06-27 10:00,27,29.24,29.27,29.13,29.18,445
20180801|2018-06-27 10:30,27,29.17,29.2,29.14,29.2,297
20180801|2018-06-27 11:00,27,29.2,29.22,29.16,29.21,303
20180801|2018-06-27 11:30,27,29.2,29.28,29.19,29.21,368
20180801|2018-06-27 12:00,27,29.2,29.2,29.11,29.15,222
20180801|2018-06-27 12:30,27,29.15,29.25,29.14,29.25,637
20180801|2018-06-27 13:00,27,29.25,29.28,29.07,29.1,1905
20180801|2018-06-27 19:00,28,29,29.1,28.99,29.09,364
20180801|2018-06-27 19:30,28,29.09,29.1,29.08,29.08,5
20180801|2018-06-27 20:00,28,29.05,29.08,29.05,29.08,5
20180801|2018-06-27 20:30,28,29.1,29.1,29.07,29.07,17
20180801|2018-06-27 21:00,28,29.07,29.07,29.04,29.05,154
20180801|2018-06-27 21:30,28,29.04,29.05,29.02,29.04,111
20180801|2018-06-27 22:00,28,29.05,29.05,29.04,29.04,2
20180801|2018-06-27 22:30,28,29.05,29.05,29.05,29.05,152
20180801|2018-06-27 23:00,28,29.05,29.07,29.05,29.07,69
20180801|2018-06-27 23:30,28,29.08,29.08,29.08,29.08,3
20180801|2018-06-28 00:00,28,29.08,29.09,29.07,29.07,15
20180801|2018-06-28 00:30,28,29.08,29.08,29.07,29.08,17
20180801|2018-06-28 01:00,28,29.06,29.06,29.04,29.05,53
20180801|2018-06-28 01:30,28,29.05,29.05,28.99,29.01,55
20180801|2018-06-28 02:00,28,29.01,29.03,29,29.03,58
20180801|2018-06-28 02:30,28,29.02,29.03,29.02,29.02,51
20180801|2018-06-28 03:00,28,29.02,29.03,29,29.03,43
20180801|2018-06-28 03:30,28,29.03,29.06,29.01,29.06,84
20180801|2018-06-28 04:00,28,29.06,29.1,29.06,29.1,33
20180801|2018-06-28 04:30,28,29.1,29.13,29.1,29.11,35
20180801|2018-06-28 05:00,28,29.13,29.13,29.11,29.12,75
20180801|2018-06-28 05:30,28,29.12,29.13,29.11,29.11,30
20180801|2018-06-28 06:00,28,29.11,29.11,29.1,29.11,36
20180801|2018-06-28 06:30,28,29.11,29.11,29.07,29.08,153
20180801|2018-06-28 07:00,28,29.07,29.11,29.06,29.11,66
20180801|2018-06-28 07:30,28,29.09,29.11,29.07,29.09,79
20180801|2018-06-28 08:30,28,29.11,29.18,29.06,29.15,1108
20180801|2018-06-28 09:00,28,29.15,29.19,29.08,29.18,972
20180801|2018-06-28 09:30,28,29.18,29.21,29.15,29.15,769
20180801|2018-06-28 10:00,28,29.14,29.23,29.12,29.23,816
20180801|2018-06-28 10:30,28,29.2,29.38,29.2,29.35,594
20180801|2018-06-28 11:00,28,29.35,29.38,29.28,29.33,546
20180801|2018-06-28 11:30,28,29.34,29.4,29.34,29.38,551
20180801|2018-06-28 12:00,28,29.38,29.4,29.33,29.34,326
20180801|2018-06-28 12:30,28,29.33,29.35,29.3,29.33,191
20180801|2018-06-28 13:00,28,29.32,29.32,29.06,29.06,1353
20180801|2018-06-28 19:00,29,29.1,29.13,28.97,29.1,361
20180801|2018-06-28 19:30,29,29.1,29.11,29.1,29.1,5
20180801|2018-06-28 20:00,29,29.1,29.12,29.1,29.12,3
20180801|2018-06-28 20:30,29,29.13,29.13,29.06,29.07,11
20180801|2018-06-28 21:00,29,29.07,29.08,29.07,29.08,2
20180801|2018-06-28 22:00,29,29.1,29.1,29.09,29.1,7
20180801|2018-06-28 22:30,29,29.11,29.11,29.09,29.09,7
20180801|2018-06-28 23:00,29,29.1,29.1,29.1,29.1,2
20180801|2018-06-28 23:30,29,29.1,29.1,29.1,29.1,1
20180801|2018-06-29 00:00,29,29.1,29.1,29.1,29.1,12
20180801|2018-06-29 00:30,29,29.13,29.13,29.12,29.12,3
20180801|2018-06-29 01:30,29,29.13,29.14,29.13,29.14,5
20180801|2018-06-29 02:00,29,29.13,29.18,29.13,29.18,36
20180801|2018-06-29 02:30,29,29.18,29.19,29.16,29.19,12
20180801|2018-06-29 03:00,29,29.17,29.19,29.17,29.17,354
20180801|2018-06-29 03:30,29,29.18,29.19,29.17,29.18,244
20180801|2018-06-29 04:00,29,29.18,29.18,29.17,29.17,51
20180801|2018-06-29 04:30,29,29.18,29.18,29.17,29.17,123
20180801|2018-06-29 05:00,29,29.17,29.18,29.17,29.17,40
20180801|2018-06-29 05:30,29,29.18,29.18,29.17,29.17,137
20180801|2018-06-29 06:00,29,29.17,29.17,29.16,29.16,31
20180801|2018-06-29 06:30,29,29.16,29.16,29.13,29.13,46
20180801|2018-06-29 07:00,29,29.14,29.16,29.11,29.11,166
20180801|2018-06-29 07:30,29,29.12,29.18,29.1,29.18,136
20180801|2018-06-29 08:30,29,29.19,29.32,29.12,29.26,1114
20180801|2018-06-29 09:00,29,29.27,29.34,29.23,29.28,1005
20180801|2018-06-29 09:30,29,29.28,29.37,29.2,29.36,475
20180801|2018-06-29 10:00,29,29.35,29.48,29.34,29.41,743
20180801|2018-06-29 10:30,29,29.41,29.49,29.37,29.39,1536
20180801|2018-06-29 11:00,29,29.33,29.47,29.2,29.2,816
20180801|2018-06-29 11:30,29,29.22,29.27,29.2,29.21,792
20180801|2018-06-29 12:00,29,29.2,29.33,29.17,29.26,564
20180801|2018-06-29 12:30,29,29.27,29.33,29.25,29.26,587
20180801|2018-06-29 13:00,29,29.27,29.29,29.17,29.25,1409
20180801|2018-07-01 19:00,2,29.19,29.19,29.08,29.18,712
20180801|2018-07-01 19:30,2,29.18,29.2,29.17,29.17,13
20180801|2018-07-01 20:00,2,29.18,29.21,29.17,29.17,8
20180801|2018-07-01 20:30,2,29.16,29.16,29.13,29.15,18
20180801|2018-07-01 21:00,2,29.16,29.17,29.15,29.17,18
20180801|2018-07-01 21:30,2,29.16,29.18,29.14,29.15,34
20180801|2018-07-01 22:00,2,29.15,29.17,29.15,29.17,20
20180801|2018-07-01 22:30,2,29.15,29.15,29.15,29.15,16
20180801|2018-07-01 23:00,2,29.16,29.16,29.16,29.16,23
20180801|2018-07-01 23:30,2,29.14,29.14,29.13,29.13,16
20180801|2018-07-02 00:00,2,29.12,29.12,29.11,29.11,32
20180801|2018-07-02 00:30,2,29.11,29.11,29.07,29.09,30
20180801|2018-07-02 01:00,2,29.09,29.09,29.07,29.07,5
20180801|2018-07-02 01:30,2,29.08,29.09,29.08,29.08,19
20180801|2018-07-02 02:00,2,29.09,29.09,29.08,29.09,8
20180801|2018-07-02 02:30,2,29.09,29.12,29.09,29.12,127
20180801|2018-07-02 03:00,2,29.12,29.13,29.11,29.12,48
20180801|2018-07-02 03:30,2,29.13,29.19,29.13,29.18,75
20180801|2018-07-02 04:00,2,29.18,29.18,29.16,29.18,42
20180801|2018-07-02 04:30,2,29.18,29.23,29.18,29.23,187
20180801|2018-07-02 05:00,2,29.23,29.23,29.21,29.23,86
20180801|2018-07-02 05:30,2,29.23,29.23,29.22,29.22,5
20180801|2018-07-02 06:00,2,29.24,29.25,29.24,29.25,14
20180801|2018-07-02 06:30,2,29.25,29.26,29.21,29.21,133
20180801|2018-07-02 07:00,2,29.23,29.24,29.23,29.24,5
20180801|2018-07-02 07:30,2,29.24,29.24,29.21,29.23,134
20180801|2018-07-02 08:30,2,29.24,29.24,29,29.02,1202
20180801|2018-07-02 09:00,2,29.02,29.03,28.83,28.88,1574
20180801|2018-07-02 09:30,2,28.89,28.95,28.82,28.91,1094
20180801|2018-07-02 10:00,2,28.9,29.03,28.85,28.98,223
20180801|2018-07-02 10:30,2,28.98,29.04,28.96,29,120
20180801|2018-07-02 11:00,2,29,29.14,29,29.1,381
20180801|2018-07-02 11:30,2,29.1,29.15,29.06,29.08,176
20180801|2018-07-02 12:00,2,29.09,29.1,29,29.05,271
20180801|2018-07-02 12:30,2,29.03,29.07,28.85,28.86,613
20180801|2018-07-02 13:00,2,28.87,28.92,28.81,28.92,857
20180801|2018-07-02 19:00,3,28.85,28.95,28.83,28.92,104
20180801|2018-07-02 19:30,3,28.92,28.97,28.92,28.95,17
20180801|2018-07-02 20:00,3,28.95,28.99,28.88,28.88,46
20180801|2018-07-02 20:30,3,28.86,28.86,28.81,28.81,70
20180801|2018-07-02 21:00,3,28.81,28.83,28.81,28.83,28
20180801|2018-07-02 21:30,3,28.84,28.84,28.82,28.82,16
20180801|2018-07-02 22:00,3,28.8,28.81,28.79,28.79,60
20180801|2018-07-02 22:30,3,28.79,28.79,28.79,28.79,2
20180801|2018-07-02 23:00,3,28.79,28.79,28.79,28.79,1
20180801|2018-07-02 23:30,3,28.8,28.82,28.8,28.81,13
20180801|2018-07-03 00:00,3,28.81,28.81,28.81,28.81,4
20180801|2018-07-03 00:30,3,28.81,28.85,28.81,28.83,38
20180801|2018-07-03 01:00,3,28.83,28.86,28.83,28.86,42
20180801|2018-07-03 01:30,3,28.86,28.86,28.83,28.83,28
20180801|2018-07-03 02:00,3,28.84,28.85,28.82,28.83,46
20180801|2018-07-03 02:30,3,28.85,28.85,28.83,28.85,33
20180801|2018-07-03 03:00,3,28.86,28.87,28.84,28.87,33
20180801|2018-07-03 03:30,3,28.88,28.9,28.85,28.86,101
20180801|2018-07-03 04:00,3,28.86,28.89,28.85,28.87,14
20180801|2018-07-03 04:30,3,28.87,28.88,28.82,28.82,123
20180801|2018-07-03 05:00,3,28.82,28.86,28.82,28.85,96
20180801|2018-07-03 05:30,3,28.84,28.87,28.82,28.82,158
20180801|2018-07-03 06:00,3,28.83,28.85,28.82,28.84,44
20180801|2018-07-03 06:30,3,28.83,28.85,28.82,28.85,87
20180801|2018-07-03 07:00,3,28.86,28.87,28.84,28.87,57
20180801|2018-07-03 07:30,3,28.86,28.89,28.85,28.89,167
20180801|2018-07-03 08:30,3,28.9,29.03,28.86,28.97,1480
20180801|2018-07-03 09:00,3,28.97,28.99,28.91,28.96,599
20180801|2018-07-03 09:30,3,28.94,28.99,28.87,28.92,696
20180801|2018-07-03 10:00,3,28.92,28.92,28.85,28.86,482
20180801|2018-07-03 10:30,3,28.85,28.9,28.84,28.86,144
20180801|2018-07-03 11:00,3,28.87,28.87,28.81,28.84,266
20180801|2018-07-03 11:30,3,28.84,28.84,28.69,28.72,1228
20180801|2018-07-03 12:00,3,28.71,28.81,28.68,28.8,210
20180801|2018-07-05 08:30,5,28.74,28.74,28.55,28.58,2977
20180801|2018-07-05 09:00,5,28.56,28.76,28.51,28.66,1431
20180801|2018-07-05 09:30,5,28.66,28.74,28.6,28.67,536
20180801|2018-07-05 10:00,5,28.67,28.69,28.63,28.65,735
20180801|2018-07-05 10:30,5,28.66,28.7,28.65,28.67,400
20180801|2018-07-05 11:00,5,28.67,28.72,28.64,28.66,433
20180801|2018-07-05 11:30,5,28.66,28.67,28.59,28.63,304
20180801|2018-07-05 12:00,5,28.63,28.64,28.59,28.61,317
20180801|2018-07-05 12:30,5,28.61,28.63,28.57,28.57,386
20180801|2018-07-05 13:00,5,28.58,28.62,28.53,28.53,719
20180801|2018-07-05 19:00,6,28.57,28.57,28.48,28.48,688
20180801|2018-07-05 19:30,6,28.48,28.52,28.46,28.5,151
20180801|2018-07-05 20:00,6,28.51,28.55,28.48,28.49,52
20180801|2018-07-05 20:30,6,28.5,28.52,28.48,28.52,67
20180801|2018-07-05 21:00,6,28.5,28.53,28.48,28.52,113
20180801|2018-07-05 21:30,6,28.5,28.52,28.49,28.52,21
20180801|2018-07-05 22:00,6,28.47,28.48,28.45,28.48,17
20180801|2018-07-05 22:30,6,28.47,28.48,28.47,28.48,2
20180801|2018-07-05 23:00,6,28.46,28.53,28.46,28.53,32
20180801|2018-07-05 23:30,6,28.54,28.54,28.48,28.5,41
20180801|2018-07-06 00:00,6,28.5,28.55,28.5,28.54,69
20180801|2018-07-06 00:30,6,28.53,28.54,28.42,28.47,112
20180801|2018-07-06 01:00,6,28.47,28.5,28.43,28.49,46
20180801|2018-07-06 01:30,6,28.49,28.52,28.49,28.52,31
20180801|2018-07-06 02:00,6,28.53,28.59,28.53,28.57,168
20180801|2018-07-06 02:30,6,28.59,28.59,28.56,28.58,23
20180801|2018-07-06 03:00,6,28.58,28.59,28.56,28.58,37
20180801|2018-07-06 03:30,6,28.57,28.59,28.56,28.59,39
20180801|2018-07-06 04:00,6,28.6,28.66,28.59,28.62,487
20180801|2018-07-06 04:30,6,28.62,28.63,28.58,28.58,41
20180801|2018-07-06 05:00,6,28.58,28.59,28.57,28.57,14
20180801|2018-07-06 05:30,6,28.56,28.56,28.55,28.55,184
20180801|2018-07-06 06:00,6,28.55,28.56,28.55,28.56,47
20180801|2018-07-06 06:30,6,28.56,28.57,28.54,28.54,135
20180801|2018-07-06 07:00,6,28.53,28.55,28.49,28.53,119
20180801|2018-07-06 07:30,6,28.53,28.54,28.5,28.5,56
20180801|2018-07-06 08:30,6,28.52,28.67,28.42,28.64,1297
20180801|2018-07-06 09:00,6,28.64,28.69,28.45,28.67,942
20180801|2018-07-06 09:30,6,28.67,28.69,28.62,28.67,524
20180801|2018-07-06 10:00,6,28.67,28.7,28.61,28.67,425
20180801|2018-07-06 10:30,6,28.67,28.88,28.63,28.87,1449
20180801|2018-07-06 11:00,6,28.86,29.11,28.86,28.99,1936
20180801|2018-07-06 11:30,6,28.99,29.03,28.93,28.99,589
20180801|2018-07-06 12:00,6,29,29.09,28.98,29.05,447
20180801|2018-07-06 12:30,6,29.06,29.08,28.98,29.05,576
20180801|2018-07-06 13:00,6,29.03,29.14,28.94,29,1357
20180801|2018-07-08 19:00,9,29.05,29.1,28.8,28.93,334
20180801|2018-07-08 19:30,9,28.94,28.95,28.93,28.94,17
20180801|2018-07-08 20:00,9,28.92,28.95,28.89,28.95,50
20180801|2018-07-08 20:30,9,28.97,28.99,28.97,28.99,15
20180801|2018-07-08 21:00,9,29,29.01,28.99,29.01,24
20180801|2018-07-08 21:30,9,29.01,29.04,29,29.01,47
20180801|2018-07-08 22:00,9,28.98,28.98,28.95,28.96,11
20180801|2018-07-08 23:30,9,28.97,29,28.97,28.98,45
20180801|2018-07-09 00:00,9,28.99,28.99,28.98,28.99,4
20180801|2018-07-09 00:30,9,28.99,28.99,28.98,28.98,2
20180801|2018-07-09 01:00,9,28.97,28.99,28.97,28.97,18
20180801|2018-07-09 01:30,9,28.98,29,28.95,29,115
20180801|2018-07-09 02:00,9,28.98,28.99,28.98,28.98,20
20180801|2018-07-09 02:30,9,28.97,28.97,28.96,28.96,38
20180801|2018-07-09 03:00,9,28.99,28.99,28.95,28.95,294
20180801|2018-07-09 03:30,9,28.95,29.01,28.95,28.99,233
20180801|2018-07-09 04:00,9,29,29.01,28.98,28.99,75
20180801|2018-07-09 04:30,9,28.96,28.98,28.94,28.94,182
20180801|2018-07-09 05:00,9,28.94,28.96,28.92,28.96,36
20180801|2018-07-09 05:30,9,28.96,28.97,28.96,28.97,36
20180801|2018-07-09 06:00,9,28.98,28.98,28.96,28.96,107
20180801|2018-07-09 06:30,9,28.96,29.01,28.95,29,146
20180801|2018-07-09 07:00,9,29,29,28.97,28.97,45
20180801|2018-07-09 07:30,9,28.96,28.98,28.95,28.96,242
20180801|2018-07-09 08:30,9,28.97,29.03,28.88,28.88,1269
20180801|2018-07-09 09:00,9,28.9,28.93,28.85,28.87,654
20180801|2018-07-09 09:30,9,28.88,29.01,28.88,28.94,504
20180801|2018-07-09 10:00,9,28.94,28.98,28.88,28.88,364
20180801|2018-07-09 10:30,9,28.9,28.94,28.85,28.87,461
20180801|2018-07-09 11:00,9,28.86,28.9,28.82,28.9,586
20180801|2018-07-09 11:30,9,28.9,28.93,28.77,28.78,838
20180801|2018-07-09 12:00,9,28.79,28.83,28.77,28.82,415
20180801|2018-07-09 12:30,9,28.84,28.9,28.82,28.83,302
20180801|2018-07-09 13:00,9,28.82,28.92,28.82,28.89,733
20180801|2018-07-09 19:00,10,28.87,28.96,28.87,28.96,61
20180801|2018-07-09 19:30,10,28.95,28.97,28.93,28.97,27
20180801|2018-07-09 20:00,10,28.97,28.98,28.94,28.94,31
20180801|2018-07-09 20:30,10,28.94,28.95,28.94,28.95,4
20180801|2018-07-09 21:00,10,28.93,28.93,28.91,28.92,72
20180801|2018-07-09 21:30,10,28.92,28.92,28.87,28.87,37
20180801|2018-07-09 22:00,10,28.86,28.88,28.78,28.82,74
20180801|2018-07-09 22:30,10,28.8,28.82,28.79,28.82,6
20180801|2018-07-09 23:00,10,28.82,28.82,28.8,28.81,9
20180801|2018-07-09 23:30,10,28.81,28.87,28.81,28.86,38
20180801|2018-07-10 00:00,10,28.85,28.85,28.85,28.85,3
20180801|2018-07-10 00:30,10,28.84,28.84,28.82,28.83,14
20180801|2018-07-10 01:00,10,28.84,28.84,28.82,28.84,26
20180801|2018-07-10 01:30,10,28.84,28.86,28.83,28.83,25
20180801|2018-07-10 02:00,10,28.83,28.86,28.83,28.84,36
20180801|2018-07-10 02:30,10,28.82,28.82,28.78,28.79,29
20180801|2018-07-10 03:00,10,28.78,28.78,28.76,28.76,45
20180801|2018-07-10 03:30,10,28.77,28.77,28.75,28.77,47
20180801|2018-07-10 04:00,10,28.77,28.82,28.76,28.8,134
20180801|2018-07-10 04:30,10,28.8,28.84,28.79,28.79,104
20180801|2018-07-10 05:00,10,28.8,28.82,28.77,28.82,57
20180801|2018-07-10 05:30,10,28.82,28.84,28.82,28.84,12
20180801|2018-07-10 06:00,10,28.83,28.86,28.82,28.86,45
20180801|2018-07-10 06:30,10,28.86,28.86,28.82,28.82,26
20180801|2018-07-10 07:00,10,28.82,28.83,28.78,28.8,106
20180801|2018-07-10 07:30,10,28.81,28.86,28.81,28.86,17
20180801|2018-07-10 08:30,10,28.86,28.99,28.81,28.95,784
20180801|2018-07-10 09:00,10,28.94,28.94,28.77,28.79,908
20180801|2018-07-10 09:30,10,28.79,28.91,28.73,28.87,848
20180801|2018-07-10 10:00,10,28.88,28.91,28.81,28.91,216
20180801|2018-07-10 10:30,10,28.91,28.93,28.82,28.87,345
20180801|2018-07-10 11:00,10,28.85,28.93,28.85,28.93,204
20180801|2018-07-10 11:30,10,28.93,28.97,28.89,28.89,477
20180801|2018-07-10 12:00,10,28.89,28.96,28.87,28.95,328
20180801|2018-07-10 12:30,10,28.95,29,28.95,28.99,249
20180801|2018-07-10 13:00,10,28.98,29.01,28.93,29.01,710
20180801|2018-07-10 19:00,11,28.78,28.88,28.7,28.82,475
20180801|2018-07-10 19:30,11,28.81,28.83,28.78,28.79,37
20180801|2018-07-10 20:00,11,28.75,28.75,28.7,28.74,107
20180801|2018-07-10 20:30,11,28.73,28.76,28.7,28.76,67
20180801|2018-07-10 21:00,11,28.78,28.78,28.74,28.74,51
20180801|2018-07-10 21:30,11,28.74,28.74,28.7,28.72,67
20180801|2018-07-10 22:00,11,28.73,28.75,28.66,28.75,289
20180801|2018-07-10 22:30,11,28.74,28.79,28.74,28.79,39
20180801|2018-07-10 23:00,11,28.79,28.81,28.78,28.81,32
20180801|2018-07-10 23:30,11,28.81,28.82,28.81,28.82,32
20180801|2018-07-11 00:00,11,28.81,28.81,28.77,28.78,35
20180801|2018-07-11 00:30,11,28.76,28.76,28.67,28.67,50
20180801|2018-07-11 01:00,11,28.68,28.73,28.67,28.72,38
20180801|2018-07-11 01:30,11,28.72,28.72,28.68,28.68,186
20180801|2018-07-11 02:00,11,28.68,28.69,28.57,28.58,427
20180801|2018-07-11 02:30,11,28.58,28.59,28.57,28.57,260
20180801|2018-07-11 03:00,11,28.57,28.59,28.51,28.59,280
20180801|2018-07-11 03:30,11,28.58,28.59,28.54,28.55,53
20180801|2018-07-11 04:00,11,28.54,28.54,28.5,28.54,92
20180801|2018-07-11 04:30,11,28.54,28.55,28.48,28.48,207
20180801|2018-07-11 05:00,11,28.53,28.53,28.53,28.53,3
20180801|2018-07-11 05:30,11,28.54,28.54,28.53,28.53,55
20180801|2018-07-11 06:00,11,28.51,28.54,28.5,28.54,110
20180801|2018-07-11 06:30,11,28.53,28.54,28.52,28.54,52
20180801|2018-07-11 07:00,11,28.52,28.55,28.51,28.54,43
20180801|2018-07-11 07:30,11,28.57,28.63,28.57,28.61,73
20180801|2018-07-11 08:30,11,28.63,28.76,28.52,28.56,1847
20180801|2018-07-11 09:00,11,28.57,28.76,28.57,28.68,692
20180801|2018-07-11 09:30,11,28.67,28.68,28.57,28.61,346
20180801|2018-07-11 10:00,11,28.61,28.61,28.54,28.57,1037
20180801|2018-07-11 10:30,11,28.55,28.61,28.53,28.55,1377
20180801|2018-07-11 11:00,11,28.54,28.59,28.53,28.55,495
20180801|2018-07-11 11:30,11,28.54,28.55,28.45,28.47,944
20180801|2018-07-11 12:00,11,28.48,28.52,28.48,28.5,295
20180801|2018-07-11 12:30,11,28.51,28.52,28.46,28.5,850
20180801|2018-07-11 13:00,11,28.52,28.52,28.4,28.41,1178
20180801|2018-07-11 19:00,12,28.5,28.58,28.48,28.51,164
20180801|2018-07-11 19:30,12,28.51,28.51,28.46,28.47,31
20180801|2018-07-11 20:00,12,28.44,28.47,28.39,28.39,28
20180801|2018-07-11 20:30,12,28.4,28.4,28.36,28.36,28
20180801|2018-07-11 21:00,12,28.38,28.38,28.36,28.37,5
20180801|2018-07-11 21:30,12,28.36,28.38,28.36,28.36,21
20180801|2018-07-11 22:00,12,28.37,28.37,28.36,28.36,3
20180801|2018-07-11 22:30,12,28.37,28.42,28.37,28.42,24
20180801|2018-07-11 23:00,12,28.44,28.46,28.44,28.46,15
20180801|2018-07-11 23:30,12,28.46,28.46,28.45,28.45,3
20180801|2018-07-12 00:00,12,28.46,28.49,28.45,28.49,12
20180801|2018-07-12 00:30,12,28.48,28.5,28.45,28.5,19
20180801|2018-07-12 01:00,12,28.5,28.5,28.5,28.5,4
20180801|2018-07-12 01:30,12,28.46,28.47,28.46,28.46,6
20180801|2018-07-12 02:00,12,28.47,28.5,28.45,28.47,74
20180801|2018-07-12 02:30,12,28.46,28.46,28.4,28.44,48
20180801|2018-07-12 03:00,12,28.45,28.46,28.43,28.46,143
20180801|2018-07-12 03:30,12,28.46,28.48,28.46,28.48,99
20180801|2018-07-12 04:00,12,28.48,28.48,28.44,28.46,115
20180801|2018-07-12 04:30,12,28.47,28.48,28.44,28.46,126
20180801|2018-07-12 05:00,12,28.45,28.46,28.45,28.45,44
20180801|2018-07-12 05:30,12,28.44,28.44,28.42,28.42,70
20180801|2018-07-12 06:00,12,28.42,28.42,28.36,28.37,168
20180801|2018-07-12 06:30,12,28.38,28.44,28.38,28.41,29
20180801|2018-07-12 07:00,12,28.4,28.4,28.36,28.36,157
20180801|2018-07-12 07:30,12,28.36,28.36,28.34,28.34,102
20180801|2018-07-12 08:30,12,28.34,28.37,28.25,28.31,1553
20180801|2018-07-12 09:00,12,28.3,28.44,28.3,28.42,646
20180801|2018-07-12 09:30,12,28.44,28.46,28.35,28.39,814
20180801|2018-07-12 10:00,12,28.4,28.41,28.33,28.35,755
20180801|2018-07-12 10:30,12,28.35,28.36,28.27,28.34,344
20180801|2018-07-12 11:00,12,28.34,28.43,28.25,28.28,1323
20180801|2018-07-12 11:30,12,28.28,28.31,28.23,28.23,836
20180801|2018-07-12 12:00,12,28.24,28.32,28.24,28.27,292
20180801|2018-07-12 12:30,12,28.28,28.37,28.25,28.37,264
20180801|2018-07-12 13:00,12,28.36,28.36,28.22,28.23,751
20180801|2018-07-12 19:00,13,28.39,28.39,28.27,28.28,275
20180801|2018-07-12 19:30,13,28.27,28.3,28.27,28.27,25
20180801|2018-07-12 20:00,13,28.27,28.27,28.2,28.2,259
20180801|2018-07-12 20:30,13,28.22,28.22,28.18,28.18,57
20180801|2018-07-12 21:00,13,28.19,28.19,28.16,28.18,78
20180801|2018-07-12 21:30,13,28.17,28.19,28.17,28.19,11
20180801|2018-07-12 22:00,13,28.2,28.2,28.18,28.18,7
20180801|2018-07-12 22:30,13,28.17,28.2,28.17,28.18,5
20180801|2018-07-12 23:00,13,28.17,28.17,28.16,28.16,24
20180801|2018-07-12 23:30,13,28.18,28.18,28.17,28.17,30
20180801|2018-07-13 00:00,13,28.17,28.17,28.15,28.15,7
20180801|2018-07-13 00:30,13,28.15,28.18,28.15,28.16,25
20180801|2018-07-13 01:00,13,28.16,28.16,28.15,28.15,6
20180801|2018-07-13 01:30,13,28.16,28.16,28.13,28.14,15
20180801|2018-07-13 02:00,13,28.15,28.16,28.12,28.14,26
20180801|2018-07-13 02:30,13,28.14,28.14,28.11,28.11,128
20180801|2018-07-13 03:00,13,28.1,28.15,28.06,28.06,241
20180801|2018-07-13 03:30,13,28.06,28.06,28.04,28.04,39
20180801|2018-07-13 04:00,13,28.04,28.04,28.02,28.03,23
20180801|2018-07-13 04:30,13,28.03,28.04,28.02,28.02,142
20180801|2018-07-13 05:00,13,28.01,28.02,28,28,61
20180801|2018-07-13 05:30,13,28.01,28.01,27.97,28,101
20180801|2018-07-13 06:00,13,28,28,27.97,27.97,111
20180801|2018-07-13 06:30,13,27.97,27.98,27.95,27.98,133
20180801|2018-07-13 07:00,13,27.96,27.96,27.9,27.9,383
20180801|2018-07-13 07:30,13,27.93,27.97,27.92,27.92,212
20180801|2018-07-13 08:30,13,27.9,27.94,27.52,27.58,3653
20180801|2018-07-13 09:00,13,27.59,27.75,27.59,27.7,1483
20180801|2018-07-13 09:30,13,27.71,27.94,27.65,27.93,1522
20180801|2018-07-13 10:00,13,27.97,28.04,27.88,27.99,1790
20180801|2018-07-13 10:30,13,27.99,28,27.88,27.89,367
20180801|2018-07-13 11:00,13,27.88,27.93,27.87,27.91,579
20180801|2018-07-13 11:30,13,27.92,27.93,27.88,27.92,271
20180801|2018-07-13 12:00,13,27.92,27.99,27.89,27.94,552
20180801|2018-07-13 12:30,13,27.95,28,27.93,27.94,487
20180801|2018-07-13 13:00,13,27.94,28,27.89,27.89,697
20180801|2018-07-15 19:00,16,27.95,27.97,27.81,27.88,115
20180801|2018-07-15 19:30,16,27.93,27.96,27.92,27.96,5
20180801|2018-07-15 20:00,16,27.97,27.97,27.97,27.97,9
20180801|2018-07-15 20:30,16,27.86,27.86,27.84,27.84,5
20180801|2018-07-15 21:00,16,27.87,27.88,27.86,27.88,7
20180801|2018-07-15 21:30,16,27.86,27.87,27.85,27.87,24
20180801|2018-07-15 22:00,16,27.88,27.88,27.88,27.88,5
20180801|2018-07-15 22:30,16,27.84,27.85,27.83,27.85,21
20180801|2018-07-15 23:00,16,27.85,27.86,27.85,27.86,2
20180801|2018-07-15 23:30,16,27.88,27.92,27.88,27.9,34
20180801|2018-07-16 00:00,16,27.9,27.9,27.86,27.89,46
20180801|2018-07-16 00:30,16,27.88,27.89,27.88,27.89,8
20180801|2018-07-16 01:00,16,27.89,27.89,27.89,27.89,2
20180801|2018-07-16 02:00,16,27.93,27.93,27.9,27.9,6
20180801|2018-07-16 02:30,16,27.9,27.9,27.87,27.88,88
20180801|2018-07-16 03:00,16,27.88,27.9,27.87,27.89,12
20180801|2018-07-16 03:30,16,27.89,27.9,27.89,27.89,10
20180801|2018-07-16 04:00,16,27.86,27.87,27.86,27.86,6
20180801|2018-07-16 04:30,16,27.85,27.85,27.8,27.81,32
20180801|2018-07-16 05:00,16,27.78,27.78,27.62,27.62,157
20180801|2018-07-16 05:30,16,27.62,27.71,27.6,27.71,143
20180801|2018-07-16 06:00,16,27.71,27.73,27.69,27.72,42
20180801|2018-07-16 06:30,16,27.69,27.76,27.62,27.76,219
20180801|2018-07-16 07:00,16,27.76,27.81,27.74,27.8,48
20180801|2018-07-16 07:30,16,27.78,27.83,27.78,27.81,90
20180801|2018-07-16 08:30,16,27.8,27.88,27.67,27.76,1389
20180801|2018-07-16 09:00,16,27.76,27.79,27.7,27.78,354
20180801|2018-07-16 09:30,16,27.79,27.82,27.74,27.76,274
20180801|2018-07-16 10:00,16,27.76,27.77,27.68,27.7,367
20180801|2018-07-16 10:30,16,27.71,27.78,27.65,27.77,336
20180801|2018-07-16 11:00,16,27.76,27.85,27.69,27.71,569
20180801|2018-07-16 11:30,16,27.71,27.76,27.71,27.76,157
20180801|2018-07-16 12:00,16,27.76,27.78,27.74,27.75,295
20180801|2018-07-16 12:30,16,27.75,27.75,27.65,27.66,991
20180801|2018-07-16 13:00,16,27.66,27.74,27.62,27.64,913
20180801|2018-07-16 19:00,17,27.77,27.86,27.65,27.67,122
20180801|2018-07-16 19:30,17,27.67,27.71,27.65,27.71,21
20180801|2018-07-16 20:00,17,27.68,27.77,27.67,27.75,25
20180801|2018-07-16 20:30,17,27.76,27.76,27.72,27.75,17
20180801|2018-07-16 21:00,17,27.72,27.73,27.72,27.73,3
20180801|2018-07-16 21:30,17,27.73,27.78,27.73,27.77,23
20180801|2018-07-16 22:00,17,27.75,27.75,27.72,27.73,3
20180801|2018-07-16 22:30,17,27.72,27.72,27.72,27.72,1
20180801|2018-07-16 23:00,17,27.71,27.72,27.71,27.72,5
20180801|2018-07-16 23:30,17,27.73,27.74,27.73,27.74,3
20180801|2018-07-17 00:30,17,27.74,27.76,27.73,27.73,63
20180801|2018-07-17 01:00,17,27.73,27.74,27.73,27.74,60
20180801|2018-07-17 01:30,17,27.74,27.77,27.73,27.76,59
20180801|2018-07-17 02:00,17,27.77,27.78,27.75,27.78,34
20180801|2018-07-17 02:30,17,27.78,27.82,27.73,27.74,106
20180801|2018-07-17 03:00,17,27.74,27.74,27.7,27.72,50
20180801|2018-07-17 03:30,17,27.73,27.76,27.69,27.69,179
20180801|2018-07-17 04:00,17,27.7,27.74,27.7,27.71,75
20180801|2018-07-17 04:30,17,27.73,27.75,27.73,27.75,9
20180801|2018-07-17 05:00,17,27.74,27.74,27.67,27.67,87
20180801|2018-07-17 05:30,17,27.67,27.69,27.67,27.69,5
20180801|2018-07-17 06:00,17,27.67,27.69,27.66,27.67,35
20180801|2018-07-17 06:30,17,27.66,27.68,27.65,27.65,17
20180801|2018-07-17 07:00,17,27.68,27.69,27.66,27.66,36
20180801|2018-07-17 07:30,17,27.66,27.67,27.65,27.66,27
20180801|2018-07-17 08:30,17,27.65,27.91,27.57,27.82,1604
20180801|2018-07-17 09:00,17,27.79,27.87,27.77,27.8,791
20180801|2018-07-17 09:30,17,27.79,27.88,27.77,27.78,766
20180801|2018-07-17 10:00,17,27.78,27.81,27.71,27.79,615
20180801|2018-07-17 10:30,17,27.78,27.83,27.73,27.74,747
20180801|2018-07-17 11:00,17,27.75,27.8,27.69,27.71,261
20180801|2018-07-17 11:30,17,27.7,27.72,27.65,27.71,402
20180801|2018-07-17 12:00,17,27.69,27.81,27.69,27.79,477
20180801|2018-07-17 12:30,17,27.78,27.79,27.7,27.72,649
20180801|2018-07-17 13:00,17,27.72,27.76,27.7,27.75,1334
20180801|2018-07-17 19:00,18,27.73,27.8,27.73,27.8,70
20180801|2018-07-17 19:30,18,27.79,27.8,27.79,27.8,11
20180801|2018-07-17 20:00,18,27.82,27.86,27.82,27.84,49
20180801|2018-07-17 20:30,18,27.8,27.86,27.77,27.83,134
20180801|2018-07-17 21:00,18,27.79,27.8,27.77,27.8,8
20180801|2018-07-17 21:30,18,27.8,27.82,27.8,27.82,21
20180801|2018-07-17 22:00,18,27.81,27.81,27.81,27.81,1
20180801|2018-07-17 22:30,18,27.82,27.82,27.82,27.82,2
20180801|2018-07-17 23:00,18,27.79,27.79,27.79,27.79,1
20180801|2018-07-18 00:00,18,27.79,27.79,27.79,27.79,8
20180801|2018-07-18 01:00,18,27.75,27.75,27.75,27.75,2
20180801|2018-07-18 01:30,18,27.78,27.78,27.76,27.77,16
20180801|2018-07-18 02:00,18,27.78,27.82,27.77,27.79,94
20180801|2018-07-18 02:30,18,27.78,27.81,27.78,27.81,4
20180801|2018-07-18 03:00,18,27.78,27.78,27.76,27.77,14
20180801|2018-07-18 03:30,18,27.81,27.86,27.81,27.83,231
20180801|2018-07-18 04:00,18,27.82,27.92,27.82,27.9,375
20180801|2018-07-18 04:30,18,27.91,27.94,27.9,27.94,237
20180801|2018-07-18 05:00,18,27.94,27.94,27.92,27.92,121
20180801|2018-07-18 05:30,18,27.94,27.95,27.92,27.95,34
20180801|2018-07-18 06:00,18,27.95,28.03,27.94,28,261
20180801|2018-07-18 06:30,18,27.98,27.98,27.93,27.94,43
20180801|2018-07-18 07:00,18,27.94,27.95,27.93,27.94,25
20180801|2018-07-18 07:30,18,27.96,27.98,27.93,27.95,265
20180801|2018-07-18 08:30,18,27.95,27.95,27.81,27.85,1715
20180801|2018-07-18 09:00,18,27.84,27.92,27.84,27.92,170
20180801|2018-07-18 09:30,18,27.91,27.95,27.89,27.95,396
20180801|2018-07-18 10:00,18,27.94,28.01,27.94,27.99,665
20180801|2018-07-18 10:30,18,28,28.05,27.94,27.98,677
20180801|2018-07-18 11:00,18,27.97,28.02,27.95,28,157
20180801|2018-07-18 11:30,18,27.99,27.99,27.95,27.99,539
20180801|2018-07-18 12:00,18,27.98,28.03,27.95,28.03,396
20180801|2018-07-18 12:30,18,28.02,28.02,27.95,27.97,367
20180801|2018-07-18 13:00,18,27.99,28.1,27.98,28.06,1199
20180801|2018-07-18 19:00,19,28.08,28.12,28,28.08,157
20180801|2018-07-18 19:30,19,28.07,28.09,28.07,28.09,20
20180801|2018-07-18 20:00,19,28.06,28.06,28.06,28.06,1
20180801|2018-07-18 20:30,19,28.02,28.03,28.02,28.02,8
20180801|2018-07-18 21:00,19,28.02,28.04,28.02,28.04,3
20180801|2018-07-18 21:30,19,27.99,28.03,27.98,28.03,30
20180801|2018-07-18 22:00,19,28.02,28.02,28.01,28.01,2
20180801|2018-07-18 22:30,19,27.99,27.99,27.99,27.99,1
20180801|2018-07-18 23:00,19,28,28.02,28,28.02,11
20180801|2018-07-18 23:30,19,28.02,28.04,28.02,28.02,21
20180801|2018-07-19 00:00,19,28.03,28.03,28,28.01,53
20180801|2018-07-19 00:30,19,28.01,28.01,27.97,27.97,25
20180801|2018-07-19 01:00,19,27.98,28.01,27.98,27.99,31
20180801|2018-07-19 01:30,19,28,28,28,28,1
20180801|2018-07-19 02:00,19,27.99,27.99,27.96,27.96,21
20180801|2018-07-19 02:30,19,27.96,27.96,27.91,27.91,117
20180801|2018-07-19 03:00,19,27.91,27.93,27.91,27.92,126
20180801|2018-07-19 03:30,19,27.91,27.95,27.9,27.9,354
20180801|2018-07-19 04:00,19,27.9,27.93,27.88,27.88,202
20180801|2018-07-19 04:30,19,27.88,27.89,27.88,27.88,8
20180801|2018-07-19 05:00,19,27.9,27.9,27.83,27.87,42
20180801|2018-07-19 05:30,19,27.87,27.88,27.87,27.87,47
20180801|2018-07-19 06:00,19,27.88,27.92,27.85,27.86,38
20180801|2018-07-19 06:30,19,27.87,27.88,27.85,27.87,24
20180801|2018-07-19 07:00,19,27.87,27.92,27.87,27.91,57
20180801|2018-07-19 07:30,19,27.9,27.92,27.9,27.91,20
20180801|2018-07-19 08:30,19,27.87,27.98,27.85,27.87,701
20180801|2018-07-19 09:00,19,27.86,27.9,27.78,27.8,821
20180801|2018-07-19 09:30,19,27.8,27.89,27.79,27.8,905
20180801|2018-07-19 10:00,19,27.8,27.82,27.76,27.78,396
20180801|2018-07-19 10:30,19,27.79,27.82,27.75,27.79,255
20180801|2018-07-19 11:00,19,27.8,27.82,27.75,27.75,358
20180801|2018-07-19 11:30,19,27.75,27.77,27.71,27.76,399
20180801|2018-07-19 12:00,19,27.77,27.94,27.76,27.87,679
20180801|2018-07-19 12:30,19,27.89,27.89,27.82,27.83,860
20180801|2018-07-19 13:00,19,27.86,27.89,27.81,27.84,806
20180801|2018-07-19 19:00,20,27.83,27.9,27.83,27.9,38
20180801|2018-07-19 19:30,20,27.9,27.91,27.85,27.87,49
20180801|2018-07-19 20:00,20,27.87,27.87,27.84,27.85,38
20180801|2018-07-19 20:30,20,27.85,27.87,27.83,27.86,37
20180801|2018-07-19 21:00,20,27.87,27.89,27.87,27.89,4
20180801|2018-07-19 21:30,20,27.85,27.85,27.82,27.82,37
20180801|2018-07-19 22:00,20,27.82,27.83,27.82,27.83,5
20180801|2018-07-19 23:00,20,27.83,27.84,27.83,27.84,3
20180801|2018-07-19 23:30,20,27.84,27.87,27.84,27.87,8
20180801|2018-07-20 00:00,20,27.87,27.88,27.86,27.88,8
20180801|2018-07-20 00:30,20,27.88,27.88,27.86,27.86,8
20180801|2018-07-20 01:30,20,27.88,27.88,27.87,27.87,4
20180801|2018-07-20 02:00,20,27.87,27.88,27.87,27.88,3
20180801|2018-07-20 02:30,20,27.88,27.88,27.87,27.88,6
20180801|2018-07-20 03:00,20,27.9,27.9,27.9,27.9,3
20180801|2018-07-20 03:30,20,27.9,27.9,27.89,27.89,2
20180801|2018-07-20 04:00,20,27.87,27.94,27.87,27.94,30
20180801|2018-07-20 04:30,20,27.95,27.98,27.94,27.95,25
20180801|2018-07-20 05:00,20,27.96,27.96,27.91,27.91,55
20180801|2018-07-20 05:30,20,27.91,27.91,27.75,27.78,89
20180801|2018-07-20 06:00,20,27.8,27.84,27.8,27.82,16
20180801|2018-07-20 06:30,20,27.83,27.85,27.81,27.85,24
20180801|2018-07-20 07:00,20,27.83,27.83,27.8,27.8,93
20180801|2018-07-20 07:30,20,27.8,27.8,27.78,27.78,25
20180801|2018-07-20 08:30,20,27.82,27.89,27.71,27.87,670
20180801|2018-07-20 09:00,20,27.87,27.91,27.8,27.89,617
20180801|2018-07-20 09:30,20,27.91,27.92,27.84,27.9,460
20180801|2018-07-20 10:00,20,27.91,27.97,27.89,27.89,606
20180801|2018-07-20 10:30,20,27.87,27.98,27.86,27.9,361
20180801|2018-07-20 11:00,20,27.93,27.95,27.89,27.93,230
20180801|2018-07-20 11:30,20,27.95,27.96,27.91,27.96,171
20180801|2018-07-20 12:00,20,27.95,28.04,27.94,28.02,381
20180801|2018-07-20 12:30,20,28.03,28.14,28.03,28.09,1024
20180801|2018-07-20 13:00,20,28.09,28.27,28.08,28.27,1759
20180801|2018-07-22 19:00,23,28.24,28.31,28.23,28.26,66
20180801|2018-07-22 19:30,23,28.27,28.28,28.27,28.28,6
20180801|2018-07-22 20:00,23,28.25,28.26,28.24,28.24,6
20180801|2018-07-22 20:30,23,28.23,28.23,28.23,28.23,1
20180801|2018-07-22 21:30,23,28.24,28.24,28.23,28.24,3
20180801|2018-07-22 22:00,23,28.23,28.23,28.23,28.23,1
20180801|2018-07-22 22:30,23,28.23,28.25,28.23,28.25,7
20180801|2018-07-23 00:00,23,28.24,28.24,28.23,28.24,22
20180801|2018-07-23 00:30,23,28.23,28.23,28.22,28.22,41
20180801|2018-07-23 01:00,23,28.2,28.22,28.19,28.21,9
20180801|2018-07-23 01:30,23,28.21,28.22,28.18,28.19,11
20180801|2018-07-23 02:00,23,28.18,28.2,28.15,28.16,9
20180801|2018-07-23 02:30,23,28.17,28.22,28.17,28.21,8
20180801|2018-07-23 03:00,23,28.2,28.23,28.2,28.23,80
20180801|2018-07-23 03:30,23,28.23,28.25,28.22,28.24,46
20180801|2018-07-23 04:00,23,28.23,28.23,28.19,28.19,11
20180801|2018-07-23 04:30,23,28.16,28.17,28.14,28.14,15
20180801|2018-07-23 05:00,23,28.14,28.16,28.14,28.14,7
20180801|2018-07-23 05:30,23,28.16,28.17,28.16,28.17,6
20180801|2018-07-23 06:00,23,28.16,28.16,28.16,28.16,3
20180801|2018-07-23 06:30,23,28.17,28.19,28.17,28.19,18
20180801|2018-07-23 07:00,23,28.14,28.15,28.14,28.15,30
20180801|2018-07-23 07:30,23,28.16,28.18,28.13,28.15,36
20180801|2018-07-23 08:30,23,28.12,28.2,28.06,28.13,772
20180801|2018-07-23 09:00,23,28.11,28.16,28.03,28.04,379
20180801|2018-07-23 09:30,23,28.03,28.09,28.03,28.05,123
20180801|2018-07-23 10:00,23,28.07,28.1,28.04,28.06,153
20180801|2018-07-23 10:30,23,28.07,28.08,27.99,27.99,162
20180801|2018-07-23 11:00,23,27.99,28.05,27.99,28.05,124
20180801|2018-07-23 11:30,23,28.06,28.09,28.01,28.06,167
20180801|2018-07-23 12:00,23,28.05,28.07,28.01,28.02,325
20180801|2018-07-23 12:30,23,28.02,28.03,27.97,28.03,546
20180801|2018-07-23 13:00,23,28.04,28.05,27.96,27.98,558
20180801|2018-07-23 19:00,24,27.98,28.01,27.92,27.94,200
20180801|2018-07-23 19:30,24,27.94,27.94,27.92,27.94,23
20180801|2018-07-23 20:00,24,27.94,27.95,27.87,27.9,84
20180801|2018-07-23 20:30,24,27.9,27.91,27.86,27.91,38
20180801|2018-07-23 21:00,24,27.91,27.92,27.91,27.92,12
20180801|2018-07-23 21:30,24,27.92,27.94,27.92,27.94,18
20180801|2018-07-23 22:30,24,27.93,27.93,27.91,27.91,37
20180801|2018-07-23 23:30,24,27.93,27.94,27.93,27.93,12
20180801|2018-07-24 00:30,24,27.92,27.92,27.92,27.92,2
20180801|2018-07-24 01:00,24,27.93,27.93,27.93,27.93,2
20180801|2018-07-24 01:30,24,27.92,27.92,27.92,27.92,2
20180801|2018-07-24 02:00,24,27.93,27.94,27.93,27.94,6
20180801|2018-07-24 02:30,24,27.92,27.95,27.91,27.95,102
20180801|2018-07-24 03:00,24,27.95,27.96,27.95,27.95,23
20180801|2018-07-24 03:30,24,27.98,27.98,27.96,27.97,40
20180801|2018-07-24 04:00,24,27.97,27.98,27.95,27.95,105
20180801|2018-07-24 04:30,24,27.95,27.95,27.94,27.94,27
20180801|2018-07-24 05:00,24,27.95,27.95,27.95,27.95,4
20180801|2018-07-24 05:30,24,27.93,27.93,27.93,27.93,21
20180801|2018-07-24 06:00,24,27.94,27.94,27.94,27.94,1
20180801|2018-07-24 06:30,24,27.94,27.98,27.94,27.96,24
20180801|2018-07-24 07:00,24,27.96,28.01,27.95,27.96,82
20180801|2018-07-24 07:30,24,27.95,27.96,27.94,27.96,34
20180801|2018-07-24 08:30,24,28.01,28.09,27.93,28.07,392
20180801|2018-07-24 09:00,24,28.07,28.14,28.03,28.04,567
20180801|2018-07-24 09:30,24,28.02,28.27,28.02,28.26,455
20180801|2018-07-24 10:00,24,28.27,28.27,28.17,28.22,829
20180801|2018-07-24 10:30,24,28.23,28.26,28.19,28.24,287
20180801|2018-07-24 11:00,24,28.25,28.26,28.21,28.22,167
20180801|2018-07-24 11:30,24,28.23,28.27,28.22,28.26,173
20180801|2018-07-24 12:00,24,28.26,28.28,28.23,28.23,246
20180801|2018-07-24 12:30,24,28.24,28.26,28.15,28.22,370
20180801|2018-07-24 13:00,24,28.24,28.26,28.19,28.25,595
20180801|2018-07-24 19:00,25,28.25,28.25,28.21,28.24,40
20180801|2018-07-24 19:30,25,28.24,28.25,28.24,28.25,2
20180801|2018-07-24 20:00,25,28.21,28.21,28.21,28.21,2
20180801|2018-07-24 21:00,25,28.21,28.21,28.19,28.2,5
20180801|2018-07-24 21:30,25,28.19,28.19,28.19,28.19,1
20180801|2018-07-24 22:00,25,28.17,28.18,28.17,28.18,2
20180801|2018-07-24 23:00,25,28.2,28.2,28.2,28.2,4
20180801|2018-07-25 00:00,25,28.2,28.2,28.2,28.2,3
20180801|2018-07-25 00:30,25,28.2,28.2,28.2,28.2,5
20180801|2018-07-25 01:00,25,28.2,28.22,28.2,28.21,4
20180801|2018-07-25 01:30,25,28.23,28.23,28.22,28.22,7
20180801|2018-07-25 02:00,25,28.23,28.23,28.22,28.22,5
20180801|2018-07-25 02:30,25,28.21,28.23,28.21,28.23,15
20180801|2018-07-25 03:00,25,28.21,28.21,28.18,28.18,28
20180801|2018-07-25 03:30,25,28.18,28.19,28.18,28.18,9
20180801|2018-07-25 04:00,25,28.2,28.2,28.18,28.2,21
20180801|2018-07-25 04:30,25,28.2,28.22,28.2,28.22,7
20180801|2018-07-25 05:00,25,28.24,28.25,28.24,28.24,26
20180801|2018-07-25 05:30,25,28.23,28.26,28.23,28.25,4
20180801|2018-07-25 06:00,25,28.26,28.3,28.25,28.29,64
20180801|2018-07-25 06:30,25,28.29,28.31,28.28,28.31,179
20180801|2018-07-25 07:00,25,28.32,28.33,28.26,28.28,218
20180801|2018-07-25 07:30,25,28.28,28.32,28.28,28.31,94
20180801|2018-07-25 08:30,25,28.28,28.46,28.27,28.31,1127
20180801|2018-07-25 09:00,25,28.33,28.38,28.3,28.38,228
20180801|2018-07-25 09:30,25,28.38,28.47,28.35,28.36,181
20180801|2018-07-25 10:00,25,28.36,28.39,28.33,28.34,152
20180801|2018-07-25 10:30,25,28.35,28.35,28.29,28.31,256
20180801|2018-07-25 11:00,25,28.33,28.34,28.3,28.33,301
20180801|2018-07-25 11:30,25,28.34,28.36,28.3,28.34,190
20180801|2018-07-25 12:00,25,28.35,28.37,28.32,28.37,149
20180801|2018-07-25 12:30,25,28.38,28.4,28.35,28.36,725
20180801|2018-07-25 13:00,25,28.36,28.44,28.36,28.41,1200
20180801|2018-07-25 19:00,26,28.43,28.48,28.41,28.45,182
20180801|2018-07-25 19:30,26,28.47,28.55,28.47,28.52,223
20180801|2018-07-25 20:00,26,28.52,28.54,28.51,28.54,5
20180801|2018-07-25 20:30,26,28.53,28.63,28.53,28.63,46
20180801|2018-07-25 21:00,26,28.62,28.63,28.59,28.62,9
20180801|2018-07-25 21:30,26,28.61,28.61,28.61,28.61,21
20180801|2018-07-25 22:00,26,28.57,28.57,28.57,28.57,1
20180801|2018-07-25 22:30,26,28.58,28.58,28.58,28.58,2
20180801|2018-07-25 23:30,26,28.58,28.58,28.57,28.57,3
20180801|2018-07-26 00:00,26,28.58,28.6,28.58,28.6,2
20180801|2018-07-26 00:30,26,28.59,28.6,28.57,28.58,6
20180801|2018-07-26 01:00,26,28.58,28.59,28.58,28.58,6
20180801|2018-07-26 01:30,26,28.54,28.54,28.52,28.54,25
20180801|2018-07-26 02:00,26,28.54,28.55,28.5,28.53,33
20180801|2018-07-26 02:30,26,28.53,28.57,28.53,28.57,9
20180801|2018-07-26 03:00,26,28.58,28.6,28.58,28.59,46
20180801|2018-07-26 03:30,26,28.59,28.64,28.59,28.64,84
20180801|2018-07-26 04:00,26,28.64,28.65,28.64,28.65,130
20180801|2018-07-26 04:30,26,28.65,28.65,28.62,28.64,90
20180801|2018-07-26 05:00,26,28.65,28.66,28.64,28.66,120
20180801|2018-07-26 05:30,26,28.66,28.68,28.65,28.66,11
20180801|2018-07-26 06:00,26,28.66,28.69,28.66,28.69,64
20180801|2018-07-26 06:30,26,28.69,28.69,28.65,28.65,67
20180801|2018-07-26 07:00,26,28.64,28.69,28.64,28.67,20
20180801|2018-07-26 07:30,26,28.65,28.69,28.63,28.66,70
20180801|2018-07-26 08:30,26,28.65,28.65,28.39,28.39,2290
20180801|2018-07-26 09:00,26,28.38,28.44,28.31,28.34,473
20180801|2018-07-26 09:30,26,28.33,28.4,28.32,28.38,273
20180801|2018-07-26 10:00,26,28.38,28.46,28.33,28.36,232
20180801|2018-07-26 10:30,26,28.37,28.4,28.31,28.36,125
20180801|2018-07-26 11:00,26,28.35,28.42,28.34,28.4,485
20180801|2018-07-26 11:30,26,28.41,28.41,28.37,28.41,101
20180801|2018-07-26 12:00,26,28.42,28.43,28.35,28.35,177
20180801|2018-07-26 12:30,26,28.35,28.36,28.23,28.25,1030
20180801|2018-07-26 13:00,26,28.25,28.25,28.11,28.16,903
20180801|2018-07-26 19:00,27,28.15,28.24,28.13,28.21,100
20180801|2018-07-26 19:30,27,28.21,28.21,28.21,28.21,1
20180801|2018-07-26 20:00,27,28.23,28.23,28.19,28.19,14
20180801|2018-07-26 21:00,27,28.18,28.19,28.11,28.19,39
20180801|2018-07-26 21:30,27,28.19,28.24,28.19,28.24,11
20180801|2018-07-26 22:00,27,28.24,28.3,28.24,28.3,14
20180801|2018-07-26 22:30,27,28.3,28.3,28.29,28.3,25
20180801|2018-07-26 23:00,27,28.29,28.29,28.29,28.29,1
20180801|2018-07-26 23:30,27,28.3,28.3,28.29,28.29,59
20180801|2018-07-27 00:30,27,28.3,28.3,28.3,28.3,268
20180801|2018-07-27 01:00,27,28.3,28.3,28.26,28.26,22
20180801|2018-07-27 01:30,27,28.28,28.35,28.27,28.31,41
20180801|2018-07-27 02:00,27,28.31,28.32,28.3,28.31,44
20180801|2018-07-27 02:30,27,28.31,28.31,28.29,28.29,25
20180801|2018-07-27 03:00,27,28.3,28.3,28.28,28.29,20
20180801|2018-07-27 03:30,27,28.29,28.31,28.28,28.29,24
20180801|2018-07-27 04:00,27,28.29,28.29,28.24,28.24,14
20180801|2018-07-27 04:30,27,28.23,28.27,28.23,28.23,83
20180801|2018-07-27 05:00,27,28.21,28.23,28.21,28.23,13
20180801|2018-07-27 05:30,27,28.23,28.23,28.22,28.22,2
20180801|2018-07-27 06:00,27,28.23,28.24,28.23,28.24,5
20180801|2018-07-27 06:30,27,28.23,28.26,28.22,28.23,13
20180801|2018-07-27 07:00,27,28.21,28.31,28.21,28.31,14
20180801|2018-07-27 07:30,27,28.26,28.28,28.25,28.28,16
20180801|2018-07-27 08:30,27,28.28,28.33,28.18,28.33,415
20180801|2018-07-27 09:00,27,28.32,28.34,28.25,28.31,166
20180801|2018-07-27 09:30,27,28.32,28.32,28.24,28.27,216
20180801|2018-07-27 10:00,27,28.29,28.3,28.22,28.24,366
20180801|2018-07-27 10:30,27,28.27,28.33,28.27,28.28,171
20180801|2018-07-27 11:00,27,28.3,28.38,28.29,28.36,161
20180801|2018-07-27 11:30,27,28.35,28.42,28.35,28.39,491
20180801|2018-07-27 12:00,27,28.38,28.5,28.38,28.5,619
20180801|2018-07-27 12:30,27,28.5,28.58,28.46,28.56,1104
20180801|2018-07-27 13:00,27,28.55,28.58,28.49,28.49,2236
20180801|2018-07-29 19:00,30,28.54,28.66,28.54,28.55,76
20180801|2018-07-29 19:30,30,28.57,28.57,28.57,28.57,2
20180801|2018-07-29 20:00,30,28.58,28.59,28.57,28.58,64
20180801|2018-07-29 20:30,30,28.54,28.54,28.54,28.54,1
20180801|2018-07-29 21:00,30,28.55,28.55,28.54,28.54,2
20180801|2018-07-29 21:30,30,28.55,28.55,28.52,28.52,4
20180801|2018-07-29 22:00,30,28.53,28.54,28.53,28.53,12
20180801|2018-07-29 22:30,30,28.51,28.51,28.51,28.51,1
20180801|2018-07-29 23:30,30,28.53,28.54,28.52,28.52,10
20180801|2018-07-30 00:30,30,28.55,28.55,28.55,28.55,1
20180801|2018-07-30 01:00,30,28.55,28.58,28.55,28.58,19
20180801|2018-07-30 01:30,30,28.56,28.58,28.54,28.54,50
20180801|2018-07-30 02:00,30,28.58,28.59,28.55,28.55,147
20180801|2018-07-30 02:30,30,28.58,28.58,28.58,28.58,10
20180801|2018-07-30 03:00,30,28.57,28.59,28.57,28.57,8
20180801|2018-07-30 03:30,30,28.57,28.57,28.55,28.55,4
20180801|2018-07-30 04:00,30,28.58,28.58,28.57,28.57,11
20180801|2018-07-30 04:30,30,28.55,28.57,28.55,28.57,26
20180801|2018-07-30 05:00,30,28.56,28.57,28.54,28.56,42
20180801|2018-07-30 05:30,30,28.57,28.57,28.52,28.55,91
20180801|2018-07-30 06:00,30,28.56,28.57,28.56,28.57,42
20180801|2018-07-30 06:30,30,28.57,28.58,28.56,28.58,12
20180801|2018-07-30 07:00,30,28.57,28.58,28.56,28.57,25
20180801|2018-07-30 07:30,30,28.57,28.58,28.56,28.56,20
20180801|2018-07-30 08:30,30,28.56,28.63,28.48,28.49,470
20180801|2018-07-30 09:00,30,28.49,28.51,28.42,28.42,249
20180801|2018-07-30 09:30,30,28.42,28.52,28.42,28.48,151
20180801|2018-07-30 10:00,30,28.45,28.49,28.41,28.47,209
20180801|2018-07-30 10:30,30,28.48,28.57,28.48,28.54,197
20180801|2018-07-30 11:00,30,28.53,28.53,28.33,28.36,503
20180801|2018-07-30 11:30,30,28.36,28.42,28.36,28.38,180
20180801|2018-07-30 12:00,30,28.35,28.36,28.31,28.35,283
20180801|2018-07-30 12:30,30,28.32,28.34,28.25,28.26,224
20180801|2018-07-30 13:00,30,28.27,28.4,28.25,28.38,83
20180801|2018-07-30 19:00,31,28.35,28.43,28.35,28.42,7
20180801|2018-07-30 21:00,31,28.38,28.38,28.38,28.38,3
20180801|2018-07-30 22:00,31,28.32,28.32,28.32,28.32,1
20180801|2018-07-30 23:00,31,28.36,28.36,28.36,28.36,1
20180801|2018-07-30 23:30,31,28.34,28.34,28.34,28.34,3
20180801|2018-07-31 01:30,31,28.37,28.37,28.37,28.37,2
20180801|2018-07-31 02:00,31,28.35,28.35,28.35,28.35,2
20180801|2018-07-31 02:30,31,28.41,28.41,28.41,28.41,2
20180801|2018-07-31 03:00,31,28.43,28.43,28.43,28.43,3
20180801|2018-07-31 03:30,31,28.41,28.42,28.41,28.42,5
20180801|2018-07-31 04:00,31,28.44,28.44,28.44,28.44,3
20180801|2018-07-31 05:00,31,28.46,28.46,28.46,28.46,2
20180801|2018-07-31 05:30,31,28.46,28.46,28.46,28.46,1
20180801|2018-07-31 07:00,31,28.49,28.52,28.49,28.52,4
20180801|2018-07-31 08:30,31,28.52,28.72,28.52,28.6,240
20180801|2018-07-31 09:00,31,28.62,28.69,28.62,28.64,146
20180801|2018-07-31 09:30,31,28.68,28.74,28.63,28.74,79
20180801|2018-07-31 10:00,31,28.74,28.8,28.73,28.76,108
20180801|2018-07-31 10:30,31,28.76,28.8,28.76,28.79,86
20180801|2018-07-31 11:00,31,28.76,28.78,28.75,28.78,65
20180801|2018-07-31 11:30,31,28.73,28.73,28.61,28.61,20
20180801|2018-07-31 12:00,31,28.63,28.68,28.62,28.68,26
20180801|2018-07-31 12:30,31,28.6,28.6,28.6,28.6,11
20180801|2018-07-31 13:00,31,28.67,28.76,28.67,28.74,8
20180801|2018-07-31 19:00,1,28.68,28.68,28.63,28.63,3
20180801|2018-08-01 01:30,1,28.53,28.53,28.53,28.53,1
20180801|2018-08-01 04:00,1,28.56,28.56,28.56,28.56,1
20180801|2018-08-01 05:00,1,28.64,28.64,28.64,28.64,1
20180801|2018-08-01 06:00,1,28.63,28.63,28.63,28.63,1
20180801|2018-08-01 08:30,1,28.62,28.62,28.5,28.5,5
20180801|2018-08-01 09:30,1,28.57,28.57,28.55,28.55,44
20180801|2018-08-01 10:00,1,28.57,28.59,28.56,28.59,44
20180801|2018-08-01 10:30,1,28.51,28.51,28.51,28.51,9
20180801|2018-08-01 11:00,1,28.56,28.56,28.56,28.56,2
20180801|2018-08-01 12:00,1,28.62,28.65,28.62,28.65,71
20180801|2018-08-01 12:30,1,28.58,28.58,28.54,28.54,10
20180801|2018-08-01 13:00,1,28.5,28.53,28.49,28.53,10
20180801|2018-08-02 03:30,2,28.39,28.39,28.39,28.39,2
20180801|2018-08-02 07:00,2,28.32,28.32,28.32,28.32,4
20180801|2018-08-02 08:30,2,28,28.15,27.96,28.15,79
20180801|2018-08-02 09:30,2,28.25,28.25,28.25,28.25,1
20180801|2018-08-02 10:30,2,28.29,28.29,28.29,28.29,1
20180801|2018-08-02 11:00,2,28.34,28.34,28.34,28.34,1
20180801|2018-08-02 11:30,2,28.26,28.26,28.23,28.23,5
20180801|2018-08-02 12:00,2,28.25,28.28,28.23,28.28,9
20180801|2018-08-02 12:30,2,28.25,28.25,28.25,28.25,100
20180801|2018-08-03 06:00,3,28.2,28.2,28.2,28.2,1
20180801|2018-08-03 08:30,3,28.03,28.14,28.03,28.14,6
20180801|2018-08-03 09:00,3,28.21,28.21,28.21,28.21,1
20180801|2018-08-03 09:30,3,28.31,28.31,28.31,28.31,1
20180801|2018-08-03 10:00,3,28.36,28.36,28.36,28.36,2
20180801|2018-08-03 10:30,3,28.32,28.32,28.31,28.31,7
20180801|2018-08-03 11:00,3,28.32,28.32,28.32,28.32,1
20180801|2018-08-03 11:30,3,28.3,28.3,28.3,28.3,31
20180801|2018-08-03 12:30,3,28.28,28.29,28.28,28.29,20
20180801|2018-08-03 13:00,3,28.29,28.37,28.29,28.37,12
20180801|2018-08-06 07:00,6,28.37,28.37,28.37,28.37,2
20180801|2018-08-06 08:30,6,28.21,28.21,28.21,28.21,1
20180801|2018-08-06 10:00,6,28.32,28.32,28.3,28.3,3
20180801|2018-08-06 10:30,6,28.33,28.36,28.33,28.36,3
20180801|2018-08-06 11:30,6,28.38,28.38,28.38,28.38,21
20180801|2018-08-06 19:00,7,28.35,28.35,28.35,28.35,2
20180801|2018-08-07 07:00,7,28.53,28.53,28.53,28.53,1
20180801|2018-08-07 08:30,7,28.54,28.54,28.54,28.54,7
20180801|2018-08-07 10:30,7,28.53,28.56,28.53,28.56,5
20180801|2018-08-07 11:00,7,28.52,28.52,28.52,28.52,1
20180801|2018-08-07 11:30,7,28.54,28.54,28.54,28.54,1
20180801|2018-08-08 09:00,8,28.59,28.72,28.58,28.72,8
20180801|2018-08-08 09:30,8,28.6,28.6,28.6,28.6,13
20180801|2018-08-08 10:00,8,28.54,28.54,28.54,28.54,1
20180801|2018-08-08 10:30,8,28.6,28.6,28.6,28.6,2
20180801|2018-08-08 11:00,8,28.54,28.54,28.54,28.54,1
20180801|2018-08-08 12:00,8,28.46,28.46,28.45,28.45,45
20180801|2018-08-08 12:30,8,28.43,28.45,28.43,28.45,51
20180801|2018-08-08 13:00,8,28.45,28.47,28.39,28.45,78
20180801|2018-08-09 10:00,9,28.44,28.44,28.44,28.44,15
20180801|2018-08-09 11:00,9,28.44,28.46,28.44,28.46,21
20180801|2018-08-09 13:00,9,28.4,28.4,28.4,28.4,19
20180801|2018-08-10 09:00,10,28.5,28.51,28.5,28.51,17
20180801|2018-08-10 10:00,10,28.42,28.42,28.42,28.42,4
20180801|2018-08-10 11:00,10,28.3,28.3,28.2,28.23,40
20180801|2018-08-13 11:00,13,27.94,27.94,27.94,27.94,4
20180801|2018-08-13 12:30,13,28,28,28,28,4
20180801|2018-08-13 13:00,13,28.15,28.15,28.15,28.15,1
20180801|2018-08-14 09:30,14,28.06,28.07,28.06,28.07,4
20180901|2017-10-30 03:00,30,35.62,35.62,35.62,35.62,1
20180901|2017-10-30 09:30,30,35.35,35.35,35.35,35.35,1
20180901|2017-10-30 10:00,30,35.38,35.38,35.38,35.38,3
20180901|2017-10-30 11:30,30,35.21,35.21,35.15,35.17,3
20180901|2017-10-30 12:00,30,35.15,35.25,35.14,35.15,12
20180901|2017-10-30 12:30,30,35.12,35.13,35.05,35.13,8
20180901|2017-10-30 13:00,30,35.31,35.31,35.31,35.31,4
20180901|2017-10-31 04:30,31,35.2,35.2,35.2,35.2,1
20180901|2017-10-31 06:00,31,35.19,35.19,35.19,35.19,1
20180901|2017-10-31 08:30,31,35.21,35.21,35.21,35.21,3
20180901|2017-10-31 09:30,31,35.27,35.27,35.27,35.27,1
20180901|2017-10-31 12:00,31,35.41,35.41,35.41,35.41,2
20180901|2017-10-31 22:00,1,35.45,35.45,35.37,35.37,7
20180901|2017-10-31 22:30,1,35.36,35.36,35.36,35.36,2
20180901|2017-10-31 23:30,1,35.37,35.37,35.35,35.36,10
20180901|2017-11-01 01:30,1,35.34,35.34,35.34,35.34,1
20180901|2017-11-01 03:30,1,35.37,35.37,35.37,35.37,2
20180901|2017-11-01 04:00,1,35.47,35.47,35.47,35.47,1
20180901|2017-11-01 04:30,1,35.5,35.5,35.5,35.5,1
20180901|2017-11-01 05:30,1,35.49,35.49,35.49,35.49,1
20180901|2017-11-01 06:00,1,35.53,35.53,35.53,35.53,1
20180901|2017-11-01 07:00,1,35.49,35.49,35.49,35.49,1
20180901|2017-11-01 08:30,1,35.45,35.45,35.43,35.43,2
20180901|2017-11-01 09:00,1,35.6,35.61,35.58,35.61,14
20180901|2017-11-01 09:30,1,35.6,35.68,35.59,35.68,22
20180901|2017-11-01 10:00,1,35.62,35.63,35.6,35.63,17
20180901|2017-11-01 10:30,1,35.64,35.68,35.64,35.67,28
20180901|2017-11-01 11:00,1,35.65,35.65,35.55,35.55,47
20180901|2017-11-01 11:30,1,35.58,35.58,35.53,35.56,46
20180901|2017-11-01 12:00,1,35.56,35.56,35.52,35.54,36
20180901|2017-11-02 02:30,2,35.56,35.56,35.54,35.54,3
20180901|2017-11-02 03:00,2,35.5,35.5,35.44,35.44,10
20180901|2017-11-02 05:00,2,35.41,35.41,35.41,35.41,3
20180901|2017-11-02 07:30,2,35.3,35.3,35.3,35.3,1
20180901|2017-11-02 08:30,2,35.54,35.54,35.35,35.37,42
20180901|2017-11-02 09:00,2,35.37,35.49,35.37,35.49,71
20180901|2017-11-02 09:30,2,35.46,35.53,35.46,35.52,19
20180901|2017-11-02 10:30,2,35.53,35.53,35.45,35.51,7
20180901|2017-11-02 11:00,2,35.54,35.54,35.5,35.5,4
20180901|2017-11-02 11:30,2,35.48,35.48,35.42,35.42,2
20180901|2017-11-02 12:00,2,35.39,35.39,35.39,35.39,2
20180901|2017-11-02 19:00,3,35.51,35.51,35.51,35.51,5
20180901|2017-11-03 03:00,3,35.35,35.35,35.35,35.35,1
20180901|2017-11-03 08:30,3,35.36,35.36,35.36,35.36,1
20180901|2017-11-03 09:30,3,35.14,35.14,35.06,35.13,6
20180901|2017-11-03 10:00,3,35.18,35.18,35.18,35.18,1
20180901|2017-11-03 10:30,3,35.17,35.17,35.16,35.16,2
20180901|2017-11-03 13:00,3,35.21,35.25,35.2,35.25,8
20180901|2017-11-05 20:30,6,35.19,35.19,35.19,35.19,2
20180901|2017-11-06 00:00,6,35.18,35.18,35.13,35.13,9
20180901|2017-11-06 03:00,6,35.15,35.15,35.15,35.15,3
20180901|2017-11-06 10:30,6,35.17,35.17,35.17,35.17,1
20180901|2017-11-06 11:00,6,35.46,35.51,35.46,35.51,5
20180901|2017-11-06 11:30,6,35.64,35.7,35.59,35.59,8
20180901|2017-11-06 13:00,6,35.51,35.51,35.51,35.51,1
20180901|2017-11-07 01:00,7,35.46,35.46,35.46,35.46,1
20180901|2017-11-07 06:30,7,35.46,35.46,35.46,35.46,1
20180901|2017-11-07 08:30,7,35.51,35.51,35.51,35.51,1
20180901|2017-11-07 10:30,7,35.67,35.67,35.66,35.66,12
20180901|2017-11-07 11:00,7,35.67,35.67,35.66,35.66,3
20180901|2017-11-07 11:30,7,35.65,35.66,35.65,35.66,16
20180901|2017-11-07 12:30,7,35.69,35.69,35.68,35.68,2
20180901|2017-11-07 13:00,7,35.77,35.77,35.72,35.72,2
20180901|2017-11-07 23:30,8,35.69,35.69,35.69,35.69,1
20180901|2017-11-08 02:00,8,35.75,35.75,35.75,35.75,1
20180901|2017-11-08 03:30,8,35.76,35.76,35.76,35.76,1
20180901|2017-11-08 04:00,8,35.78,35.82,35.77,35.82,4
20180901|2017-11-08 07:00,8,35.87,35.89,35.87,35.89,3
20180901|2017-11-08 08:30,8,35.87,35.89,35.84,35.84,6
20180901|2017-11-08 09:00,8,35.84,35.84,35.67,35.67,14
20180901|2017-11-08 09:30,8,35.8,35.86,35.8,35.86,18
20180901|2017-11-08 10:00,8,35.88,35.94,35.84,35.89,11
20180901|2017-11-08 10:30,8,35.95,35.99,35.95,35.98,10
20180901|2017-11-08 11:00,8,35.99,36.06,35.98,36.04,6
20180901|2017-11-08 19:00,9,36.01,36.09,36.01,36.09,5
20180901|2017-11-08 21:30,9,36,36,36,36,2
20180901|2017-11-09 00:00,9,35.99,35.99,35.99,35.99,2
20180901|2017-11-09 00:30,9,36.04,36.05,36.04,36.04,6
20180901|2017-11-09 01:00,9,36.06,36.06,36.06,36.06,5
20180901|2017-11-09 01:30,9,36.05,36.05,36.05,36.05,1
20180901|2017-11-09 02:00,9,36.05,36.05,36.04,36.04,4
20180901|2017-11-09 02:30,9,36.03,36.03,36,36,4
20180901|2017-11-09 03:30,9,35.96,35.96,35.92,35.92,9
20180901|2017-11-09 04:00,9,35.93,35.93,35.91,35.91,8
20180901|2017-11-09 04:30,9,35.88,35.88,35.84,35.88,11
20180901|2017-11-09 07:00,9,35.93,35.95,35.93,35.95,2
20180901|2017-11-09 08:30,9,35.91,35.97,35.9,35.94,11
20180901|2017-11-09 09:00,9,35.98,36.01,35.97,35.97,9
20180901|2017-11-09 09:30,9,35.9,35.9,35.86,35.88,11
20180901|2017-11-09 10:00,9,35.89,35.93,35.88,35.91,12
20180901|2017-11-09 10:30,9,35.99,35.99,35.99,35.99,5
20180901|2017-11-09 11:00,9,35.88,35.88,35.88,35.88,2
20180901|2017-11-09 11:30,9,35.88,35.88,35.84,35.88,9
20180901|2017-11-09 13:00,9,35.74,35.74,35.74,35.74,1
20180901|2017-11-09 22:30,10,35.66,35.67,35.64,35.64,4
20180901|2017-11-09 23:00,10,35.59,35.59,35.59,35.59,1
20180901|2017-11-10 07:00,10,35.66,35.66,35.66,35.66,2
20180901|2017-11-10 08:30,10,35.75,35.75,35.68,35.68,45
20180901|2017-11-10 09:00,10,35.75,35.75,35.75,35.75,1
20180901|2017-11-10 09:30,10,35.67,35.67,35.61,35.61,6
20180901|2017-11-10 10:00,10,35.63,35.66,35.63,35.63,4
20180901|2017-11-10 10:30,10,35.63,35.63,35.63,35.63,1
20180901|2017-11-10 11:30,10,35.63,35.63,35.63,35.63,1
20180901|2017-11-10 13:00,10,35.44,35.44,35.44,35.44,1
20180901|2017-11-13 01:30,13,35.36,35.36,35.35,35.35,2
20180901|2017-11-13 03:30,13,35.31,35.31,35.31,35.31,1
20180901|2017-11-13 10:30,13,35.18,35.18,35.17,35.17,2
20180901|2017-11-13 11:00,13,35.1,35.1,35.07,35.07,70
20180901|2017-11-13 11:30,13,35.04,35.05,35.02,35.02,9
20180901|2017-11-13 13:00,13,35.07,35.09,35.04,35.05,15
20180901|2017-11-14 01:00,14,35.13,35.13,35.13,35.13,1
20180901|2017-11-14 03:30,14,35.03,35.03,35.03,35.03,2
20180901|2017-11-14 05:00,14,34.99,34.99,34.99,34.99,1
20180901|2017-11-14 08:30,14,35.06,35.06,34.9,34.9,4
20180901|2017-11-14 10:00,14,34.83,34.88,34.83,34.88,9
20180901|2017-11-14 11:30,14,34.84,34.84,34.84,34.84,1
20180901|2017-11-14 12:00,14,34.83,34.85,34.83,34.85,14
20180901|2017-11-14 13:00,14,34.77,34.77,34.77,34.77,5
20180901|2017-11-15 09:00,15,34.73,34.73,34.73,34.73,2
20180901|2017-11-15 10:00,15,34.83,34.83,34.83,34.83,4
20180901|2017-11-15 11:00,15,35.1,35.11,35.1,35.11,14
20180901|2017-11-15 11:30,15,35.12,35.12,35.12,35.12,2
20180901|2017-11-15 12:00,15,35.16,35.16,35.16,35.16,1
20180901|2017-11-15 13:00,15,35.29,35.34,35.29,35.3,17
20180901|2017-11-16 03:30,16,35.3,35.31,35.3,35.31,2
20180901|2017-11-16 09:30,16,35.38,35.38,35.35,35.35,5
20180901|2017-11-16 10:00,16,35.29,35.29,35.27,35.27,5
20180901|2017-11-16 10:30,16,35.15,35.15,35.15,35.15,1
20180901|2017-11-16 11:00,16,35.17,35.17,35.17,35.17,3
20180901|2017-11-17 08:30,17,34.95,34.95,34.86,34.86,2
20180901|2017-11-17 09:00,17,34.92,34.92,34.92,34.92,1
20180901|2017-11-17 11:00,17,35.01,35.01,35.01,35.01,1
20180901|2017-11-17 11:30,17,34.99,35.01,34.99,35.01,15
20180901|2017-11-17 12:30,17,35.06,35.07,35.06,35.07,3
20180901|2017-11-17 13:00,17,34.97,34.98,34.97,34.98,9
20180901|2017-11-19 19:00,20,34.96,34.97,34.92,34.97,5
20180901|2017-11-19 23:30,20,34.82,34.82,34.82,34.82,1
20180901|2017-11-20 02:30,20,34.69,34.69,34.53,34.53,3
20180901|2017-11-20 03:00,20,34.57,34.57,34.57,34.57,1
20180901|2017-11-20 03:30,20,34.5,34.5,34.5,34.5,4
20180901|2017-11-20 04:00,20,34.56,34.56,34.56,34.56,1
20180901|2017-11-20 05:30,20,34.6,34.63,34.6,34.61,8
20180901|2017-11-20 07:00,20,34.56,34.62,34.56,34.62,7
20180901|2017-11-20 08:30,20,34.67,34.67,34.38,34.53,20
20180901|2017-11-20 09:00,20,34.59,34.59,34.54,34.55,14
20180901|2017-11-20 09:30,20,34.66,34.68,34.66,34.68,3
20180901|2017-11-20 10:00,20,34.71,34.71,34.63,34.65,13
20180901|2017-11-20 10:30,20,34.6,34.6,34.6,34.6,12
20180901|2017-11-20 11:00,20,34.66,34.66,34.64,34.64,5
20180901|2017-11-20 12:30,20,34.58,34.61,34.55,34.58,57
20180901|2017-11-20 13:00,20,34.59,34.61,34.59,34.61,13
20180901|2017-11-20 23:30,21,34.67,34.73,34.67,34.73,25
20180901|2017-11-21 03:00,21,34.67,34.67,34.67,34.67,2
20180901|2017-11-21 04:00,21,34.75,34.75,34.75,34.75,2
20180901|2017-11-21 05:00,21,34.77,34.77,34.77,34.77,2
20180901|2017-11-21 07:00,21,34.79,34.79,34.79,34.79,3
20180901|2017-11-21 08:30,21,34.81,34.81,34.81,34.81,2
20180901|2017-11-21 10:00,21,34.75,34.75,34.75,34.75,5
20180901|2017-11-21 21:00,22,34.84,34.84,34.84,34.84,2
20180901|2017-11-21 21:30,22,34.84,34.84,34.84,34.84,2
20180901|2017-11-21 23:00,22,34.87,34.87,34.87,34.87,1
20180901|2017-11-22 00:00,22,34.9,34.9,34.9,34.9,2
20180901|2017-11-22 01:00,22,34.89,34.98,34.89,34.98,8
20180901|2017-11-22 01:30,22,35.02,35.02,35.02,35.02,1
20180901|2017-11-22 02:30,22,34.97,34.97,34.97,34.97,2
20180901|2017-11-22 03:00,22,35,35,35,35,1
20180901|2017-11-22 03:30,22,35.01,35.02,35.01,35.02,6
20180901|2017-11-22 04:00,22,35.03,35.04,35.03,35.04,3
20180901|2017-11-22 06:30,22,35.05,35.08,35.05,35.08,9
20180901|2017-11-22 07:00,22,35.04,35.05,35.04,35.05,4
20180901|2017-11-22 08:30,22,35.04,35.08,34.97,35.01,24
20180901|2017-11-22 09:00,22,34.85,34.85,34.85,34.85,1
20180901|2017-11-22 09:30,22,34.82,34.82,34.77,34.77,3
20180901|2017-11-22 10:00,22,34.7,34.72,34.7,34.71,14
20180901|2017-11-22 10:30,22,34.71,34.71,34.71,34.71,22
20180901|2017-11-22 11:30,22,34.63,34.63,34.56,34.56,8
20180901|2017-11-22 12:00,22,34.57,34.58,34.55,34.58,15
20180901|2017-11-22 12:30,22,34.59,34.59,34.57,34.57,10
20180901|2017-11-22 13:00,22,34.7,34.7,34.7,34.7,1
20180901|2017-11-24 08:30,24,34.63,34.63,34.52,34.6,16
20180901|2017-11-24 09:00,24,34.53,34.56,34.53,34.55,11
20180901|2017-11-24 09:30,24,34.55,34.59,34.51,34.51,14
20180901|2017-11-24 10:30,24,34.41,34.41,34.29,34.31,8
20180901|2017-11-24 11:00,24,34.34,34.42,34.34,34.42,33
20180901|2017-11-24 11:30,24,34.38,34.57,34.38,34.53,24
20180901|2017-11-26 19:00,27,34.68,34.68,34.68,34.68,1
20180901|2017-11-27 08:30,27,34.39,34.39,34.32,34.32,4
20180901|2017-11-27 09:00,27,34.31,34.31,34.31,34.31,3
20180901|2017-11-27 10:30,27,34.22,34.22,34.22,34.22,25
20180901|2017-11-27 11:00,27,34.18,34.18,34.18,34.18,1
20180901|2017-11-27 11:30,27,34.13,34.16,34.12,34.15,23
20180901|2017-11-27 12:00,27,34.14,34.15,34.13,34.15,17
20180901|2017-11-27 12:30,27,34.13,34.16,34.13,34.16,4
20180901|2017-11-27 13:00,27,34.15,34.26,34.15,34.26,9
20180901|2017-11-27 20:00,28,34.22,34.22,34.22,34.22,1
20180901|2017-11-28 07:00,28,34.35,34.35,34.35,34.35,1
20180901|2017-11-28 08:30,28,34.24,34.24,34.24,34.24,1
20180901|2017-11-28 09:00,28,34.24,34.24,34.24,34.24,2
20180901|2017-11-28 09:30,28,34.3,34.3,34.3,34.3,1
20180901|2017-11-28 10:00,28,34.24,34.24,34.24,34.24,1
20180901|2017-11-28 10:30,28,34.4,34.4,34.4,34.4,7
20180901|2017-11-28 19:00,29,34.47,34.47,34.47,34.47,4
20180901|2017-11-28 22:30,29,34.47,34.47,34.47,34.47,1
20180901|2017-11-29 06:00,29,34.32,34.32,34.32,34.32,3
20180901|2017-11-29 07:00,29,34.4,34.42,34.4,34.42,4
20180901|2017-11-29 09:00,29,34.54,34.54,34.54,34.54,3
20180901|2017-11-29 13:00,29,34.61,34.61,34.53,34.53,5
20180901|2017-11-30 00:00,30,34.61,34.61,34.61,34.61,1
20180901|2017-11-30 02:00,30,34.71,34.71,34.71,34.71,2
20180901|2017-11-30 02:30,30,34.73,34.73,34.73,34.73,2
20180901|2017-11-30 05:30,30,34.87,34.87,34.87,34.87,1
20180901|2017-11-30 06:00,30,34.88,34.88,34.88,34.88,1
20180901|2017-11-30 06:30,30,34.83,34.83,34.83,34.83,1
20180901|2017-11-30 07:30,30,34.85,34.85,34.82,34.82,3
20180901|2017-11-30 08:30,30,34.92,34.94,34.92,34.94,15
20180901|2017-11-30 09:00,30,34.92,34.92,34.65,34.65,24
20180901|2017-11-30 09:30,30,34.69,34.69,34.45,34.45,15
20180901|2017-11-30 10:00,30,34.18,34.18,34.09,34.11,16
20180901|2017-11-30 10:30,30,34.27,34.35,34.27,34.35,4
20180901|2017-11-30 11:30,30,34.29,34.33,34.29,34.33,7
20180901|2017-11-30 12:00,30,34.31,34.31,34.31,34.31,5
20180901|2017-11-30 12:30,30,34.22,34.26,34.21,34.26,3
20180901|2017-11-30 13:00,30,34.24,34.27,34.24,34.27,10
20180901|2017-12-01 03:30,1,34.37,34.37,34.37,34.37,2
20180901|2017-12-01 08:30,1,34.27,34.27,34.24,34.24,3
20180901|2017-12-01 09:30,1,34.39,34.41,34.35,34.41,7
20180901|2017-12-01 10:00,1,34.41,34.41,34.41,34.41,1
20180901|2017-12-01 11:30,1,34.29,34.29,34.2,34.2,4
20180901|2017-12-01 12:00,1,34.23,34.23,34.2,34.2,2
20180901|2017-12-01 13:00,1,34.18,34.18,34.18,34.18,1
20180901|2017-12-03 23:30,4,34.38,34.38,34.38,34.38,1
20180901|2017-12-04 01:30,4,34.33,34.35,34.33,34.35,2
20180901|2017-12-04 02:30,4,34.36,34.36,34.36,34.36,1
20180901|2017-12-04 03:30,4,34.28,34.28,34.28,34.28,2
20180901|2017-12-04 04:00,4,34.25,34.28,34.25,34.28,4
20180901|2017-12-04 05:00,4,34.27,34.27,34.27,34.27,1
20180901|2017-12-04 06:00,4,34.25,34.25,34.25,34.25,1
20180901|2017-12-04 08:30,4,34.16,34.16,34.05,34.05,51
20180901|2017-12-04 09:00,4,34.05,34.05,34,34.01,49
20180901|2017-12-04 09:30,4,33.97,34.01,33.97,34.01,5
20180901|2017-12-04 10:00,4,33.99,34.01,33.96,33.99,17
20180901|2017-12-04 10:30,4,33.96,33.97,33.95,33.97,9
20180901|2017-12-04 11:00,4,33.94,33.94,33.88,33.9,7
20180901|2017-12-04 11:30,4,33.89,33.92,33.89,33.92,2
20180901|2017-12-04 12:00,4,33.95,34,33.95,34,5
20180901|2017-12-04 13:00,4,33.87,33.89,33.83,33.89,59
20180901|2017-12-04 23:30,5,33.81,33.81,33.8,33.8,17
20180901|2017-12-05 06:30,5,33.77,33.77,33.77,33.77,3
20180901|2017-12-05 08:30,5,33.81,33.89,33.7,33.88,23
20180901|2017-12-05 09:00,5,33.96,33.97,33.96,33.96,9
20180901|2017-12-05 09:30,5,33.88,33.88,33.87,33.87,9
20180901|2017-12-05 10:00,5,33.85,33.87,33.79,33.87,82
20180901|2017-12-05 10:30,5,33.8,33.8,33.8,33.8,1
20180901|2017-12-05 11:00,5,33.82,33.82,33.82,33.82,18
20180901|2017-12-05 12:00,5,33.8,33.8,33.79,33.8,18
20180901|2017-12-05 12:30,5,33.79,33.83,33.77,33.81,13
20180901|2017-12-05 13:00,5,33.86,33.86,33.82,33.82,6
20180901|2017-12-05 19:00,6,33.8,33.81,33.79,33.81,26
20180901|2017-12-05 23:30,6,33.82,33.82,33.82,33.82,1
20180901|2017-12-06 00:30,6,33.84,33.84,33.84,33.84,1
20180901|2017-12-06 01:30,6,33.85,33.88,33.85,33.88,5
20180901|2017-12-06 02:30,6,33.94,33.94,33.87,33.87,2
20180901|2017-12-06 07:00,6,33.71,33.71,33.71,33.71,1
20180901|2017-12-06 08:30,6,33.68,33.72,33.68,33.72,3
20180901|2017-12-06 09:00,6,33.55,33.55,33.53,33.55,48
20180901|2017-12-06 09:30,6,33.6,33.74,33.6,33.74,168
20180901|2017-12-06 10:00,6,33.72,33.72,33.63,33.63,15
20180901|2017-12-06 10:30,6,33.71,33.71,33.71,33.71,3
20180901|2017-12-06 11:00,6,33.79,33.8,33.78,33.8,6
20180901|2017-12-06 11:30,6,33.68,33.68,33.68,33.68,1
20180901|2017-12-06 12:00,6,33.64,33.68,33.64,33.68,21
20180901|2017-12-06 12:30,6,33.61,33.61,33.6,33.6,2
20180901|2017-12-06 13:00,6,33.57,33.64,33.57,33.63,21
20180901|2017-12-06 19:00,7,33.63,33.63,33.62,33.62,30
20180901|2017-12-06 20:00,7,33.57,33.58,33.57,33.58,4
20180901|2017-12-06 20:30,7,33.57,33.57,33.57,33.57,1
20180901|2017-12-06 21:30,7,33.61,33.61,33.61,33.61,1
20180901|2017-12-07 00:30,7,33.53,33.53,33.5,33.5,42
20180901|2017-12-07 01:00,7,33.48,33.48,33.48,33.48,1
20180901|2017-12-07 03:30,7,33.48,33.48,33.48,33.48,1
20180901|2017-12-07 04:00,7,33.48,33.48,33.48,33.48,1
20180901|2017-12-07 04:30,7,33.48,33.48,33.48,33.48,1
20180901|2017-12-07 05:00,7,33.48,33.48,33.48,33.48,2
20180901|2017-12-07 05:30,7,33.49,33.49,33.49,33.49,1
20180901|2017-12-07 08:30,7,33.49,33.49,33.33,33.35,97
20180901|2017-12-07 09:00,7,33.35,33.45,33.35,33.45,15
20180901|2017-12-07 09:30,7,33.4,33.43,33.39,33.43,7
20180901|2017-12-07 10:00,7,33.43,33.45,33.41,33.45,25
20180901|2017-12-07 10:30,7,33.46,33.52,33.43,33.51,9
20180901|2017-12-07 11:00,7,33.48,33.54,33.48,33.54,4
20180901|2017-12-07 11:30,7,33.6,33.81,33.6,33.77,70
20180901|2017-12-07 12:00,7,33.76,33.76,33.76,33.76,1
20180901|2017-12-07 12:30,7,33.74,33.78,33.74,33.78,3
20180901|2017-12-07 13:00,7,33.8,33.8,33.73,33.73,23
20180901|2017-12-07 19:00,8,33.69,33.69,33.69,33.69,1
20180901|2017-12-08 05:00,8,33.67,33.67,33.67,33.67,1
20180901|2017-12-08 08:30,8,33.56,33.58,33.56,33.57,5
20180901|2017-12-08 09:00,8,33.59,33.61,33.59,33.61,3
20180901|2017-12-08 10:00,8,33.51,33.52,33.48,33.52,122
20180901|2017-12-08 10:30,8,33.66,33.67,33.66,33.67,5
20180901|2017-12-08 11:00,8,33.7,33.81,33.7,33.81,46
20180901|2017-12-08 11:30,8,33.8,33.8,33.8,33.8,1
20180901|2017-12-08 12:00,8,33.85,33.85,33.85,33.85,2
20180901|2017-12-08 12:30,8,33.89,33.94,33.89,33.92,135
20180901|2017-12-08 13:00,8,33.95,34,33.9,33.95,25
20180901|2017-12-10 19:00,11,33.94,33.94,33.94,33.94,2
20180901|2017-12-11 02:00,11,34.06,34.07,34.06,34.07,2
20180901|2017-12-11 03:00,11,33.93,33.93,33.93,33.93,1
20180901|2017-12-11 04:30,11,33.87,33.87,33.87,33.87,1
20180901|2017-12-11 06:00,11,33.85,33.85,33.85,33.85,1
20180901|2017-12-11 07:30,11,33.94,33.94,33.94,33.94,1
20180901|2017-12-11 08:30,11,33.95,33.96,33.95,33.96,5
20180901|2017-12-11 09:00,11,33.98,33.98,33.98,33.98,2
20180901|2017-12-11 09:30,11,34.05,34.05,34.04,34.04,2
20180901|2017-12-11 10:30,11,33.85,33.85,33.78,33.78,3
20180901|2017-12-11 11:00,11,33.78,33.83,33.78,33.83,133
20180901|2017-12-11 11:30,11,33.78,33.79,33.78,33.78,28
20180901|2017-12-11 12:00,11,33.78,33.78,33.78,33.78,28
20180901|2017-12-11 12:30,11,33.81,33.83,33.81,33.83,28
20180901|2017-12-11 13:00,11,33.9,33.9,33.85,33.85,23
20180901|2017-12-11 19:00,12,33.83,33.83,33.83,33.83,2
20180901|2017-12-11 21:00,12,34.01,34.03,34.01,34.03,84
20180901|2017-12-11 21:30,12,34.03,34.03,34.03,34.03,16
20180901|2017-12-12 01:00,12,33.89,33.89,33.89,33.89,1
20180901|2017-12-12 03:00,12,33.81,33.81,33.81,33.81,1
20180901|2017-12-12 08:30,12,33.76,33.76,33.76,33.76,1
20180901|2017-12-12 09:00,12,33.76,33.76,33.66,33.72,23
20180901|2017-12-12 09:30,12,33.73,33.73,33.73,33.73,3
20180901|2017-12-12 10:30,12,33.75,33.76,33.68,33.68,10
20180901|2017-12-12 11:00,12,33.69,34,33.67,33.86,18
20180901|2017-12-12 12:00,12,33.91,33.91,33.91,33.91,1
20180901|2017-12-12 12:30,12,33.91,33.92,33.91,33.92,6
20180901|2017-12-12 13:00,12,33.78,33.78,33.75,33.75,2
20180901|2017-12-12 20:00,13,33.65,33.65,33.65,33.65,2
20180901|2017-12-12 22:30,13,33.7,33.7,33.7,33.7,1
20180901|2017-12-13 00:30,13,33.77,33.77,33.77,33.77,1
20180901|2017-12-13 03:30,13,33.77,33.77,33.77,33.77,1
20180901|2017-12-13 07:30,13,33.75,33.75,33.75,33.75,1
20180901|2017-12-13 08:30,13,33.72,33.72,33.57,33.57,10
20180901|2017-12-13 09:00,13,33.5,33.51,33.5,33.51,16
20180901|2017-12-13 09:30,13,33.47,33.53,33.47,33.53,2
20180901|2017-12-13 10:00,13,33.52,33.53,33.44,33.44,7
20180901|2017-12-13 10:30,13,33.46,33.47,33.45,33.46,13
20180901|2017-12-13 11:00,13,33.41,33.47,33.41,33.47,8
20180901|2017-12-13 12:00,13,33.58,33.58,33.58,33.58,2
20180901|2017-12-13 12:30,13,33.64,33.64,33.64,33.64,1
20180901|2017-12-13 13:00,13,33.6,33.6,33.58,33.58,4
20180901|2017-12-13 19:00,14,33.63,33.63,33.58,33.58,9
20180901|2017-12-14 00:30,14,33.35,33.35,33.35,33.35,1
20180901|2017-12-14 03:00,14,33.37,33.37,33.37,33.37,1
20180901|2017-12-14 06:30,14,33.4,33.4,33.4,33.4,1
20180901|2017-12-14 07:30,14,33.41,33.41,33.41,33.41,1
20180901|2017-12-14 08:30,14,33.41,33.41,33.31,33.36,3
20180901|2017-12-14 09:00,14,33.4,33.41,33.4,33.41,2
20180901|2017-12-14 09:30,14,33.56,33.63,33.56,33.59,20
20180901|2017-12-14 10:00,14,33.47,33.5,33.47,33.48,4
20180901|2017-12-14 10:30,14,33.45,33.45,33.45,33.45,1
20180901|2017-12-14 11:00,14,33.45,33.49,33.45,33.49,53
20180901|2017-12-14 11:30,14,33.51,33.54,33.51,33.54,7
20180901|2017-12-14 12:00,14,33.51,33.52,33.45,33.45,22
20180901|2017-12-14 12:30,14,33.48,33.5,33.48,33.49,7
20180901|2017-12-14 13:00,14,33.54,33.61,33.54,33.61,3
20180901|2017-12-14 23:30,15,33.54,33.54,33.54,33.54,1
20180901|2017-12-15 03:30,15,33.71,33.71,33.71,33.71,1
20180901|2017-12-15 05:00,15,33.88,33.88,33.88,33.88,1
20180901|2017-12-15 07:00,15,33.86,33.86,33.86,33.86,1
20180901|2017-12-15 08:30,15,33.89,33.91,33.81,33.91,12
20180901|2017-12-15 09:00,15,33.9,33.9,33.9,33.9,1
20180901|2017-12-15 09:30,15,33.81,33.81,33.81,33.81,1
20180901|2017-12-15 10:00,15,33.84,33.86,33.84,33.86,13
20180901|2017-12-15 10:30,15,33.83,34.01,33.83,33.91,33
20180901|2017-12-15 11:00,15,33.63,33.68,33.39,33.47,30
20180901|2017-12-15 11:30,15,33.48,33.62,33.48,33.62,19
20180901|2017-12-15 12:00,15,33.54,33.55,33.54,33.55,2
20180901|2017-12-15 12:30,15,33.63,33.63,33.48,33.5,55
20180901|2017-12-15 13:00,15,33.5,33.6,33.5,33.6,6
20180901|2017-12-18 01:00,18,33.7,33.7,33.7,33.7,1
20180901|2017-12-18 03:30,18,33.68,33.68,33.68,33.68,1
20180901|2017-12-18 05:00,18,33.65,33.65,33.65,33.65,1
20180901|2017-12-18 08:30,18,33.65,33.65,33.62,33.62,2
20180901|2017-12-18 09:00,18,33.71,33.74,33.67,33.7,16
20180901|2017-12-18 09:30,18,33.69,33.69,33.68,33.68,3
20180901|2017-12-18 10:00,18,33.72,33.73,33.72,33.73,2
20180901|2017-12-18 11:00,18,33.52,33.52,33.48,33.48,3
20180901|2017-12-18 12:30,18,33.41,33.48,33.41,33.48,2
20180901|2017-12-18 13:00,18,33.39,33.39,33.37,33.39,12
20180901|2017-12-18 19:00,19,33.54,33.54,33.54,33.54,2
20180901|2017-12-19 06:30,19,33.47,33.47,33.47,33.47,1
20180901|2017-12-19 08:30,19,33.49,33.53,33.49,33.53,2
20180901|2017-12-19 09:30,19,33.62,33.62,33.58,33.58,2
20180901|2017-12-19 10:00,19,33.54,33.54,33.51,33.51,9
20180901|2017-12-19 10:30,19,33.49,33.53,33.49,33.52,7
20180901|2017-12-19 11:00,19,33.48,33.59,33.47,33.59,27
20180901|2017-12-19 11:30,19,33.56,33.61,33.56,33.61,12
20180901|2017-12-19 12:00,19,33.59,33.61,33.59,33.6,11
20180901|2017-12-19 12:30,19,33.6,33.64,33.6,33.62,23
20180901|2017-12-19 13:00,19,33.55,33.59,33.54,33.55,37
20180901|2017-12-19 22:30,20,33.67,33.67,33.67,33.67,1
20180901|2017-12-19 23:30,20,33.66,33.66,33.66,33.66,1
20180901|2017-12-20 00:30,20,33.66,33.66,33.66,33.66,1
20180901|2017-12-20 02:00,20,33.63,33.63,33.54,33.55,5
20180901|2017-12-20 04:00,20,33.58,33.58,33.58,33.58,1
20180901|2017-12-20 07:00,20,33.76,33.76,33.76,33.76,2
20180901|2017-12-20 08:30,20,33.77,33.8,33.62,33.62,19
20180901|2017-12-20 09:00,20,33.59,33.59,33.45,33.45,55
20180901|2017-12-20 09:30,20,33.47,33.47,33.32,33.32,47
20180901|2017-12-20 10:00,20,33.32,33.4,33.32,33.39,30
20180901|2017-12-20 10:30,20,33.44,33.52,33.44,33.44,43
20180901|2017-12-20 11:00,20,33.48,33.48,33.35,33.36,44
20180901|2017-12-20 12:30,20,33.34,33.39,33.34,33.36,7
20180901|2017-12-20 13:00,20,33.34,33.34,33.29,33.29,13
20180901|2017-12-20 20:30,21,33.36,33.36,33.36,33.36,1
20180901|2017-12-20 23:30,21,33.25,33.25,33.25,33.25,1
20180901|2017-12-21 00:00,21,33.24,33.24,33.24,33.24,54
20180901|2017-12-21 00:30,21,33.21,33.21,33.19,33.19,30
20180901|2017-12-21 01:30,21,33.18,33.18,33.18,33.18,1
20180901|2017-12-21 05:00,21,33.14,33.14,33.14,33.14,2
20180901|2017-12-21 06:30,21,33.14,33.14,33.14,33.14,1
20180901|2017-12-21 07:00,21,33.09,33.09,33.09,33.09,1
20180901|2017-12-21 08:30,21,33.01,33.01,32.95,32.95,166
20180901|2017-12-21 09:00,21,32.94,33.16,32.94,33.16,68
20180901|2017-12-21 09:30,21,33.15,33.21,33.12,33.21,43
20180901|2017-12-21 10:00,21,33.2,33.24,33.11,33.11,27
20180901|2017-12-21 10:30,21,33.1,33.1,33.1,33.1,2
20180901|2017-12-21 11:00,21,33.12,33.13,33.09,33.13,20
20180901|2017-12-21 11:30,21,33.1,33.1,33.08,33.08,4
20180901|2017-12-21 12:00,21,33.11,33.11,33.11,33.11,2
20180901|2017-12-21 13:00,21,33.13,33.13,33.02,33.02,15
20180901|2017-12-21 19:00,22,33.09,33.09,33.09,33.09,4
20180901|2017-12-21 20:00,22,32.99,32.99,32.96,32.96,6
20180901|2017-12-21 20:30,22,32.95,32.95,32.95,32.95,5
20180901|2017-12-21 21:00,22,32.94,32.94,32.94,32.94,11
20180901|2017-12-22 00:30,22,33.04,33.04,33.04,33.04,1
20180901|2017-12-22 02:00,22,33.02,33.02,33.02,33.02,1
20180901|2017-12-22 03:00,22,33.03,33.03,33.03,33.03,1
20180901|2017-12-22 04:00,22,33.12,33.12,33.12,33.12,1
20180901|2017-12-22 06:30,22,33.08,33.08,33.08,33.08,1
20180901|2017-12-22 07:00,22,33.07,33.07,33.07,33.07,2
20180901|2017-12-22 10:00,22,33.2,33.22,33.2,33.22,2
20180901|2017-12-22 11:00,22,33.22,33.22,33.22,33.22,1
20180901|2017-12-22 11:30,22,33.22,33.22,33.13,33.14,4
20180901|2017-12-22 12:00,22,33.13,33.14,33.13,33.14,13
20180901|2017-12-26 08:30,26,33.32,33.63,33.32,33.59,27
20180901|2017-12-26 09:00,26,33.6,33.6,33.56,33.6,3
20180901|2017-12-26 09:30,26,33.72,33.72,33.71,33.71,2
20180901|2017-12-26 11:00,26,33.65,33.77,33.65,33.77,2
20180901|2017-12-26 11:30,26,33.73,33.73,33.73,33.73,2
20180901|2017-12-26 12:00,26,33.73,33.73,33.73,33.73,1
20180901|2017-12-26 13:00,26,33.75,33.75,33.68,33.68,14
20180901|2017-12-27 00:30,27,33.75,33.75,33.75,33.75,1
20180901|2017-12-27 08:30,27,33.8,33.84,33.8,33.84,4
20180901|2017-12-27 09:00,27,33.71,33.71,33.71,33.71,6
20180901|2017-12-27 10:00,27,33.66,33.66,33.66,33.66,1
20180901|2017-12-27 10:30,27,33.68,33.68,33.67,33.67,13
20180901|2017-12-27 11:00,27,33.67,33.67,33.64,33.66,4
20180901|2017-12-27 12:30,27,33.66,33.66,33.65,33.65,2
20180901|2017-12-27 13:00,27,33.54,33.58,33.54,33.58,4
20180901|2017-12-27 19:00,28,33.57,33.57,33.57,33.57,1
20180901|2017-12-27 23:30,28,33.6,33.6,33.6,33.6,2
20180901|2017-12-28 01:00,28,33.59,33.59,33.58,33.58,4
20180901|2017-12-28 01:30,28,33.57,33.57,33.57,33.57,2
20180901|2017-12-28 02:00,28,33.55,33.55,33.55,33.55,4
20180901|2017-12-28 02:30,28,33.54,33.54,33.52,33.52,2
20180901|2017-12-28 03:00,28,33.55,33.55,33.55,33.55,2
20180901|2017-12-28 03:30,28,33.55,33.55,33.55,33.55,1
20180901|2017-12-28 06:30,28,33.41,33.41,33.41,33.41,3
20180901|2017-12-28 07:00,28,33.43,33.5,33.43,33.49,20
20180901|2017-12-28 09:30,28,33.44,33.44,33.23,33.23,3
20180901|2017-12-28 10:00,28,33.25,33.25,33.22,33.22,2
20180901|2017-12-28 10:30,28,33.16,33.17,33.13,33.13,58
20180901|2017-12-28 11:00,28,33.1,33.1,33.1,33.1,1
20180901|2017-12-28 11:30,28,33.09,33.1,33.07,33.07,22
20180901|2017-12-28 12:00,28,33.08,33.08,32.97,32.98,124
20180901|2017-12-28 12:30,28,32.94,32.96,32.92,32.96,5
20180901|2017-12-28 13:00,28,33,33.12,33,33.11,7
20180901|2017-12-28 23:30,29,33.2,33.2,33.2,33.2,1
20180901|2017-12-29 01:00,29,33.23,33.23,33.21,33.21,2
20180901|2017-12-29 05:00,29,33.18,33.19,33.18,33.19,50
20180901|2017-12-29 06:00,29,33.16,33.16,33.16,33.16,2
20180901|2017-12-29 06:30,29,33.18,33.18,33.17,33.17,50
20180901|2017-12-29 07:00,29,33.14,33.14,33.14,33.14,2
20180901|2017-12-29 08:30,29,33.05,33.06,32.98,32.98,11
20180901|2017-12-29 09:00,29,32.99,32.99,32.98,32.98,2
20180901|2017-12-29 09:30,29,33.19,33.39,33.19,33.39,66
20180901|2017-12-29 10:00,29,33.52,33.58,33.5,33.58,5
20180901|2017-12-29 10:30,29,33.59,33.6,33.57,33.6,5
20180901|2017-12-29 11:00,29,33.55,33.59,33.55,33.59,5
20180901|2017-12-29 11:30,29,33.67,33.69,33.65,33.65,4
20180901|2017-12-29 12:00,29,33.68,33.69,33.68,33.68,9
20180901|2017-12-29 12:30,29,33.65,33.65,33.59,33.62,8
20180901|2017-12-29 13:00,29,33.64,33.66,33.56,33.59,14
20180901|2018-01-02 08:30,2,33.91,33.93,33.77,33.82,47
20180901|2018-01-02 09:00,2,33.73,33.73,33.69,33.7,169
20180901|2018-01-02 09:30,2,33.72,33.72,33.72,33.72,1
20180901|2018-01-02 10:30,2,33.54,33.54,33.54,33.54,1
20180901|2018-01-02 11:30,2,33.63,33.63,33.63,33.63,1
20180901|2018-01-02 12:30,2,33.7,33.76,33.7,33.76,2
20180901|2018-01-02 13:00,2,33.77,33.85,33.77,33.85,4
20180901|2018-01-02 21:30,3,33.9,33.9,33.9,33.9,1
20180901|2018-01-03 00:30,3,33.92,33.92,33.92,33.92,1
20180901|2018-01-03 03:00,3,34.06,34.06,34.06,34.06,1
20180901|2018-01-03 04:00,3,34.14,34.14,34.14,34.14,1
20180901|2018-01-03 05:30,3,34.07,34.07,34.07,34.07,1
20180901|2018-01-03 08:30,3,34.14,34.14,34.03,34.04,13
20180901|2018-01-03 09:00,3,34.09,34.09,34.08,34.08,2
20180901|2018-01-03 09:30,3,34.09,34.09,34.09,34.09,1
20180901|2018-01-03 11:00,3,34.08,34.09,34.08,34.09,5
20180901|2018-01-03 11:30,3,34.09,34.09,34.06,34.06,6
20180901|2018-01-03 12:00,3,34.05,34.05,34.05,34.05,2
20180901|2018-01-03 13:00,3,34.09,34.12,34.08,34.12,14
20180901|2018-01-03 19:00,4,34.07,34.07,34.07,34.07,8
20180901|2018-01-03 21:30,4,34.19,34.19,34.19,34.19,1
20180901|2018-01-03 23:00,4,34.15,34.15,34.15,34.15,1
20180901|2018-01-04 00:30,4,34.17,34.17,34.17,34.17,1
20180901|2018-01-04 01:00,4,34.19,34.19,34.19,34.19,1
20180901|2018-01-04 02:00,4,34.17,34.17,34.17,34.17,3
20180901|2018-01-04 02:30,4,34.13,34.14,34.13,34.14,2
20180901|2018-01-04 03:00,4,34.11,34.11,34.11,34.11,15
20180901|2018-01-04 03:30,4,34.16,34.16,34.16,34.16,1
20180901|2018-01-04 04:00,4,34.13,34.13,34.13,34.13,1
20180901|2018-01-04 05:30,4,34.09,34.09,34.09,34.09,10
20180901|2018-01-04 06:30,4,34.04,34.04,34.02,34.02,84
20180901|2018-01-04 07:30,4,34.04,34.04,34.04,34.04,1
20180901|2018-01-04 08:30,4,34.04,34.04,33.97,33.98,6
20180901|2018-01-04 09:00,4,34.03,34.09,34,34.08,10
20180901|2018-01-04 09:30,4,34.06,34.06,33.97,33.97,4
20180901|2018-01-04 11:00,4,34,34.01,33.99,34.01,6
20180901|2018-01-04 11:30,4,33.99,34.1,33.98,34.09,10
20180901|2018-01-04 12:00,4,34.06,34.1,34.06,34.09,9
20180901|2018-01-04 12:30,4,34.04,34.08,34.04,34.08,8
20180901|2018-01-04 13:00,4,34.09,34.11,34.09,34.11,12
20180901|2018-01-04 19:00,5,34.14,34.14,34.14,34.14,1
20180901|2018-01-04 19:30,5,34.19,34.22,34.19,34.22,20
20180901|2018-01-04 20:00,5,34.22,34.25,34.22,34.25,3
20180901|2018-01-04 20:30,5,34.27,34.29,34.27,34.29,2
20180901|2018-01-04 21:00,5,34.31,34.31,34.31,34.31,11
20180901|2018-01-04 21:30,5,34.31,34.31,34.31,34.31,1
20180901|2018-01-05 02:30,5,34.31,34.31,34.29,34.29,2
20180901|2018-01-05 03:00,5,34.27,34.27,34.23,34.23,4
20180901|2018-01-05 03:30,5,34.2,34.2,34.2,34.2,3
20180901|2018-01-05 06:30,5,34.19,34.19,34.19,34.19,1
20180901|2018-01-05 07:00,5,34.11,34.11,34.11,34.11,2
20180901|2018-01-05 07:30,5,34.11,34.11,34.11,34.11,1
20180901|2018-01-05 08:30,5,34.12,34.12,34.12,34.12,1
20180901|2018-01-05 09:00,5,34.06,34.06,34.06,34.06,1
20180901|2018-01-05 09:30,5,34.09,34.09,34.09,34.09,7
20180901|2018-01-05 10:00,5,34.06,34.06,34.06,34.06,1
20180901|2018-01-05 10:30,5,34.02,34.09,34.02,34.09,11
20180901|2018-01-05 11:00,5,34.04,34.1,34.04,34.1,6
20180901|2018-01-05 12:00,5,34.07,34.07,34.06,34.07,11
20180901|2018-01-05 12:30,5,34.08,34.08,34.07,34.08,7
20180901|2018-01-05 13:00,5,34.06,34.06,33.96,33.96,24
20180901|2018-01-07 21:30,8,34.07,34.07,34.07,34.07,1
20180901|2018-01-07 23:30,8,33.88,33.88,33.86,33.86,5
20180901|2018-01-08 00:30,8,33.9,33.9,33.9,33.9,4
20180901|2018-01-08 03:30,8,33.94,34.01,33.94,34.01,4
20180901|2018-01-08 04:30,8,34.09,34.09,34.09,34.09,1
20180901|2018-01-08 05:00,8,34.12,34.12,34.12,34.12,3
20180901|2018-01-08 06:00,8,34.1,34.1,34.1,34.1,1
20180901|2018-01-08 07:00,8,34.05,34.06,34.05,34.06,2
20180901|2018-01-08 08:30,8,34.03,34.05,33.97,33.99,8
20180901|2018-01-08 09:00,8,33.82,33.82,33.6,33.6,22
20180901|2018-01-08 09:30,8,33.7,33.7,33.69,33.69,4
20180901|2018-01-08 10:00,8,33.67,33.68,33.66,33.68,8
20180901|2018-01-08 10:30,8,33.71,33.71,33.71,33.71,2
20180901|2018-01-08 11:00,8,33.68,33.68,33.68,33.68,3
20180901|2018-01-08 11:30,8,33.62,33.62,33.62,33.62,1
20180901|2018-01-08 12:00,8,33.61,33.68,33.61,33.68,5
20180901|2018-01-08 13:00,8,33.82,33.83,33.81,33.83,16
20180901|2018-01-08 19:00,9,33.81,33.86,33.81,33.85,3
20180901|2018-01-08 22:00,9,33.88,33.88,33.88,33.88,1
20180901|2018-01-09 03:00,9,33.81,33.81,33.79,33.79,2
20180901|2018-01-09 06:30,9,33.66,33.66,33.65,33.65,3
20180901|2018-01-09 07:30,9,33.66,33.66,33.66,33.66,1
20180901|2018-01-09 08:30,9,33.77,33.86,33.77,33.82,8
20180901|2018-01-09 09:00,9,33.76,33.78,33.76,33.78,2
20180901|2018-01-09 09:30,9,33.83,33.83,33.83,33.83,1
20180901|2018-01-09 10:00,9,33.88,33.92,33.88,33.91,46
20180901|2018-01-09 10:30,9,33.89,33.96,33.89,33.95,6
20180901|2018-01-09 11:00,9,33.95,33.95,33.91,33.92,5
20180901|2018-01-09 11:30,9,33.96,34,33.96,34,379
20180901|2018-01-09 12:00,9,33.98,33.98,33.97,33.97,20
20180901|2018-01-09 13:00,9,33.99,34.01,33.97,33.99,17
20180901|2018-01-09 20:30,10,33.97,33.97,33.97,33.97,3
20180901|2018-01-09 23:00,10,34,34,34,34,1
20180901|2018-01-09 23:30,10,33.95,33.95,33.93,33.93,4
20180901|2018-01-10 00:00,10,33.94,33.94,33.94,33.94,2
20180901|2018-01-10 00:30,10,33.93,33.93,33.9,33.9,6
20180901|2018-01-10 01:00,10,33.89,33.89,33.89,33.89,4
20180901|2018-01-10 01:30,10,33.92,33.92,33.86,33.86,4
20180901|2018-01-10 02:00,10,33.96,33.98,33.96,33.98,4
20180901|2018-01-10 05:00,10,34.07,34.08,34.07,34.08,3
20180901|2018-01-10 05:30,10,34.1,34.1,34.1,34.1,1
20180901|2018-01-10 06:30,10,34.09,34.09,34.09,34.09,3
20180901|2018-01-10 07:30,10,34.09,34.09,34.09,34.09,1
20180901|2018-01-10 08:30,10,34.07,34.08,33.97,33.98,47
20180901|2018-01-10 09:00,10,33.98,34.01,33.91,33.91,27
20180901|2018-01-10 09:30,10,33.94,33.97,33.92,33.93,12
20180901|2018-01-10 10:00,10,33.94,33.94,33.82,33.89,58
20180901|2018-01-10 10:30,10,33.9,33.93,33.89,33.9,13
20180901|2018-01-10 11:00,10,33.89,33.89,33.82,33.82,2
20180901|2018-01-10 11:30,10,33.77,33.78,33.77,33.77,3
20180901|2018-01-10 12:00,10,33.72,33.72,33.58,33.58,11
20180901|2018-01-10 12:30,10,33.59,33.74,33.58,33.74,13
20180901|2018-01-10 13:00,10,33.75,33.81,33.75,33.76,13
20180901|2018-01-11 03:30,11,33.74,33.74,33.68,33.68,3
20180901|2018-01-11 07:30,11,33.8,33.8,33.8,33.8,2
20180901|2018-01-11 08:30,11,33.58,33.71,33.58,33.64,20
20180901|2018-01-11 09:00,11,33.65,33.65,33.4,33.42,28
20180901|2018-01-11 09:30,11,33.49,33.55,33.49,33.55,133
20180901|2018-01-11 10:00,11,33.56,33.56,33.49,33.51,51
20180901|2018-01-11 10:30,11,33.52,33.69,33.52,33.67,14
20180901|2018-01-11 11:00,11,33.64,33.69,33.61,33.61,6
20180901|2018-01-11 11:30,11,33.61,33.62,33.61,33.62,3
20180901|2018-01-11 12:00,11,33.62,33.62,33.55,33.55,12
20180901|2018-01-11 13:00,11,33.55,33.55,33.49,33.5,12
20180901|2018-01-11 19:00,12,33.45,33.46,33.45,33.46,4
20180901|2018-01-11 22:30,12,33.46,33.46,33.46,33.46,2
20180901|2018-01-11 23:30,12,33.49,33.49,33.49,33.49,1
20180901|2018-01-12 00:00,12,33.48,33.48,33.48,33.48,1
20180901|2018-01-12 03:00,12,33.49,33.49,33.49,33.49,1
20180901|2018-01-12 03:30,12,33.5,33.5,33.5,33.5,1
20180901|2018-01-12 04:30,12,33.5,33.52,33.5,33.52,3
20180901|2018-01-12 07:30,12,33.4,33.4,33.4,33.4,1
20180901|2018-01-12 08:30,12,33.39,33.39,33.2,33.27,27
20180901|2018-01-12 09:00,12,33.38,33.38,33.38,33.38,3
20180901|2018-01-12 09:30,12,33.55,33.56,33.5,33.5,60
20180901|2018-01-12 10:00,12,33.53,33.57,33.52,33.56,50
20180901|2018-01-12 10:30,12,33.61,33.61,33.53,33.57,16
20180901|2018-01-12 11:00,12,33.54,33.73,33.47,33.54,52
20180901|2018-01-12 11:30,12,33.58,33.58,33.52,33.52,2
20180901|2018-01-12 12:00,12,33.41,33.43,33.39,33.43,4
20180901|2018-01-12 12:30,12,33.45,33.45,33.45,33.45,50
20180901|2018-01-12 13:00,12,33.42,33.58,33.42,33.58,20
20180901|2018-01-15 19:00,16,33.65,33.65,33.65,33.65,2
20180901|2018-01-15 21:00,16,33.59,33.59,33.56,33.56,2
20180901|2018-01-15 22:00,16,33.56,33.56,33.56,33.56,1
20180901|2018-01-15 22:30,16,33.53,33.54,33.53,33.53,3
20180901|2018-01-15 23:00,16,33.54,33.54,33.54,33.54,1
20180901|2018-01-15 23:30,16,33.48,33.48,33.44,33.44,2
20180901|2018-01-16 01:30,16,33.5,33.5,33.5,33.5,2
20180901|2018-01-16 02:00,16,33.41,33.41,33.41,33.41,1
20180901|2018-01-16 02:30,16,33.41,33.41,33.41,33.41,1
20180901|2018-01-16 03:30,16,33.46,33.46,33.46,33.46,1
20180901|2018-01-16 06:00,16,33.41,33.43,33.41,33.43,28
20180901|2018-01-16 07:30,16,33.42,33.42,33.42,33.42,3
20180901|2018-01-16 08:30,16,33.3,33.3,33.3,33.3,2
20180901|2018-01-16 09:00,16,33.37,33.41,33.37,33.41,8
20180901|2018-01-16 09:30,16,33.35,33.38,33.35,33.37,14
20180901|2018-01-16 10:00,16,33.37,33.4,33.36,33.36,3
20180901|2018-01-16 11:00,16,33.32,33.33,33.18,33.18,148
20180901|2018-01-16 11:30,16,33.17,33.17,33.12,33.12,9
20180901|2018-01-16 12:00,16,33.21,33.22,33.2,33.22,12
20180901|2018-01-16 12:30,16,33.21,33.21,33.21,33.21,3
20180901|2018-01-16 13:00,16,33.21,33.27,33.18,33.24,46
20180901|2018-01-16 19:30,17,33.22,33.22,33.22,33.22,2
20180901|2018-01-16 20:30,17,33.26,33.26,33.26,33.26,1
20180901|2018-01-16 21:00,17,33.18,33.18,33.18,33.18,1
20180901|2018-01-16 22:00,17,33.13,33.13,33.13,33.13,1
20180901|2018-01-16 22:30,17,33.15,33.15,33.15,33.15,1
20180901|2018-01-16 23:30,17,33.11,33.11,33.09,33.09,6
20180901|2018-01-17 00:00,17,33.08,33.08,33.08,33.08,2
20180901|2018-01-17 00:30,17,33.08,33.1,33.08,33.09,5
20180901|2018-01-17 01:00,17,33.09,33.09,33.09,33.09,2
20180901|2018-01-17 01:30,17,33.09,33.09,33.09,33.09,1
20180901|2018-01-17 02:00,17,33.11,33.14,33.11,33.14,3
20180901|2018-01-17 02:30,17,33.12,33.12,33.11,33.12,4
20180901|2018-01-17 03:00,17,33.11,33.13,33.11,33.13,2
20180901|2018-01-17 03:30,17,33.14,33.14,33.14,33.14,1
20180901|2018-01-17 04:00,17,33.16,33.16,33.16,33.16,1
20180901|2018-01-17 05:00,17,33.11,33.11,33.05,33.05,4
20180901|2018-01-17 05:30,17,33.02,33.02,33.02,33.02,1
20180901|2018-01-17 06:00,17,33.03,33.05,33.03,33.05,3
20180901|2018-01-17 06:30,17,33.09,33.09,33.07,33.07,2
20180901|2018-01-17 07:00,17,33.07,33.1,33.07,33.1,5
20180901|2018-01-17 07:30,17,33.09,33.09,33.09,33.09,4
20180901|2018-01-17 08:30,17,33.09,33.11,33.09,33.11,6
20180901|2018-01-17 09:00,17,33.11,33.11,33.01,33.02,10
20180901|2018-01-17 09:30,17,33,33.02,32.95,33.02,9
20180901|2018-01-17 10:00,17,33,33,32.99,33,9
20180901|2018-01-17 10:30,17,32.97,33,32.91,33,138
20180901|2018-01-17 11:00,17,32.96,32.96,32.96,32.96,3
20180901|2018-01-17 11:30,17,32.96,33.01,32.96,33.01,81
20180901|2018-01-17 12:00,17,33,33.02,32.99,33.02,89
20180901|2018-01-17 12:30,17,33.01,33.01,32.98,32.98,7
20180901|2018-01-17 13:00,17,32.95,32.98,32.92,32.96,113
20180901|2018-01-17 19:00,18,32.92,32.92,32.91,32.92,14
20180901|2018-01-17 19:30,18,32.93,32.93,32.93,32.93,1
20180901|2018-01-17 20:00,18,32.99,33,32.99,33,4
20180901|2018-01-17 20:30,18,33,33,33,33,2
20180901|2018-01-18 00:00,18,33.04,33.04,33.04,33.04,1
20180901|2018-01-18 01:00,18,33.07,33.07,33.07,33.07,2
20180901|2018-01-18 02:00,18,33.15,33.16,33.15,33.16,2
20180901|2018-01-18 02:30,18,33.13,33.13,33.13,33.13,1
20180901|2018-01-18 06:30,18,33.04,33.04,33.02,33.02,2
20180901|2018-01-18 07:00,18,33.04,33.04,33.04,33.04,2
20180901|2018-01-18 08:30,18,33.04,33.04,32.85,32.88,87
20180901|2018-01-18 09:00,18,32.88,32.89,32.85,32.86,19
20180901|2018-01-18 09:30,18,32.81,32.85,32.81,32.85,3
20180901|2018-01-18 10:00,18,32.85,32.85,32.85,32.85,1
20180901|2018-01-18 10:30,18,32.98,33,32.93,32.93,126
20180901|2018-01-18 11:00,18,32.91,32.94,32.91,32.94,29
20180901|2018-01-18 11:30,18,32.91,32.91,32.91,32.91,3
20180901|2018-01-18 12:00,18,32.9,32.9,32.86,32.86,25
20180901|2018-01-18 12:30,18,32.85,32.85,32.77,32.83,208
20180901|2018-01-18 13:00,18,32.82,32.82,32.75,32.81,99
20180901|2018-01-18 19:00,19,32.86,32.86,32.86,32.86,4
20180901|2018-01-18 20:30,19,32.83,32.83,32.83,32.83,2
20180901|2018-01-19 00:30,19,32.83,32.83,32.83,32.83,25
20180901|2018-01-19 03:00,19,32.84,32.84,32.84,32.84,2
20180901|2018-01-19 03:30,19,32.82,32.82,32.81,32.81,15
20180901|2018-01-19 06:00,19,32.8,32.8,32.8,32.8,2
20180901|2018-01-19 06:30,19,32.77,32.81,32.77,32.81,8
20180901|2018-01-19 07:00,19,32.77,32.77,32.73,32.73,8
20180901|2018-01-19 07:30,19,32.73,32.74,32.72,32.73,17
20180901|2018-01-19 08:30,19,32.73,32.83,32.68,32.76,205
20180901|2018-01-19 09:00,19,32.73,32.81,32.73,32.78,43
20180901|2018-01-19 09:30,19,32.81,32.81,32.66,32.66,12
20180901|2018-01-19 10:00,19,32.69,32.69,32.68,32.68,7
20180901|2018-01-19 10:30,19,32.75,32.76,32.75,32.76,50
20180901|2018-01-19 11:00,19,32.77,32.77,32.77,32.77,4
20180901|2018-01-19 11:30,19,32.76,32.76,32.73,32.75,40
20180901|2018-01-19 12:00,19,32.75,32.75,32.72,32.72,47
20180901|2018-01-19 12:30,19,32.69,32.72,32.69,32.7,7
20180901|2018-01-19 13:00,19,32.69,32.84,32.69,32.82,74
20180901|2018-01-21 19:00,22,32.76,32.76,32.76,32.76,1
20180901|2018-01-21 20:00,22,32.74,32.74,32.74,32.74,3
20180901|2018-01-21 21:00,22,32.85,32.86,32.85,32.86,2
20180901|2018-01-21 21:30,22,32.86,32.86,32.86,32.86,1
20180901|2018-01-21 23:30,22,32.88,32.88,32.88,32.88,1
20180901|2018-01-22 01:30,22,32.88,32.88,32.88,32.88,1
20180901|2018-01-22 02:00,22,32.9,32.92,32.9,32.92,2
20180901|2018-01-22 04:30,22,32.93,32.94,32.93,32.93,78
20180901|2018-01-22 05:00,22,32.93,32.93,32.93,32.93,32
20180901|2018-01-22 06:30,22,32.89,32.89,32.89,32.89,2
20180901|2018-01-22 08:30,22,32.92,32.92,32.72,32.72,48
20180901|2018-01-22 09:00,22,32.72,32.72,32.69,32.71,21
20180901|2018-01-22 09:30,22,32.66,32.69,32.64,32.64,166
20180901|2018-01-22 10:00,22,32.65,32.86,32.65,32.85,217
20180901|2018-01-22 10:30,22,32.84,32.89,32.79,32.8,93
20180901|2018-01-22 11:00,22,32.79,32.79,32.72,32.72,19
20180901|2018-01-22 11:30,22,32.7,32.72,32.7,32.72,3
20180901|2018-01-22 12:00,22,32.7,32.71,32.66,32.66,4
20180901|2018-01-22 12:30,22,32.66,32.66,32.64,32.64,5
20180901|2018-01-22 13:00,22,32.64,32.65,32.63,32.63,18
20180901|2018-01-22 19:00,23,32.7,32.73,32.7,32.73,2
20180901|2018-01-22 20:00,23,32.68,32.68,32.67,32.67,8
20180901|2018-01-23 00:00,23,32.73,32.73,32.73,32.73,1
20180901|2018-01-23 01:30,23,32.74,32.74,32.74,32.74,2
20180901|2018-01-23 02:00,23,32.76,32.87,32.76,32.87,11
20180901|2018-01-23 03:30,23,32.83,32.83,32.83,32.83,1
20180901|2018-01-23 04:30,23,32.83,32.83,32.83,32.83,1
20180901|2018-01-23 05:00,23,32.87,32.87,32.87,32.87,1
20180901|2018-01-23 06:30,23,32.87,32.87,32.87,32.87,1
20180901|2018-01-23 07:00,23,32.93,32.93,32.88,32.93,8
20180901|2018-01-23 07:30,23,32.89,32.89,32.89,32.89,1
20180901|2018-01-23 08:30,23,32.99,33.16,32.99,33.06,19
20180901|2018-01-23 09:00,23,33.1,33.1,32.96,33.05,88
20180901|2018-01-23 09:30,23,33.02,33.05,32.96,33.04,69
20180901|2018-01-23 10:00,23,33.05,33.06,33,33,53
20180901|2018-01-23 10:30,23,33.01,33.04,32.97,33.01,54
20180901|2018-01-23 11:00,23,33,33.01,32.99,33.01,10
20180901|2018-01-23 11:30,23,33.02,33.02,33,33,43
20180901|2018-01-23 12:00,23,33,33,32.99,32.99,16
20180901|2018-01-23 12:30,23,32.97,32.99,32.97,32.99,32
20180901|2018-01-23 13:00,23,32.99,32.99,32.95,32.98,261
20180901|2018-01-23 19:00,24,33.14,33.16,33.04,33.04,17
20180901|2018-01-23 20:00,24,33.06,33.06,33.06,33.06,3
20180901|2018-01-23 20:30,24,33.06,33.06,33.06,33.06,1
20180901|2018-01-23 21:00,24,33.05,33.1,33.05,33.1,2
20180901|2018-01-23 21:30,24,33.11,33.11,33.11,33.11,9
20180901|2018-01-24 00:00,24,33.05,33.08,33.05,33.07,5
20180901|2018-01-24 00:30,24,33.07,33.07,33.06,33.06,2
20180901|2018-01-24 01:00,24,33.06,33.11,33.06,33.11,3
20180901|2018-01-24 01:30,24,33.11,33.18,33.11,33.18,7
20180901|2018-01-24 02:00,24,33.18,33.21,33.18,33.18,6
20180901|2018-01-24 04:00,24,33.19,33.19,33.19,33.19,2
20180901|2018-01-24 05:00,24,33.15,33.15,33.15,33.15,1
20180901|2018-01-24 06:00,24,33.18,33.18,33.18,33.18,2
20180901|2018-01-24 06:30,24,33.21,33.21,33.21,33.21,1
20180901|2018-01-24 07:00,24,33.21,33.26,33.21,33.26,27
20180901|2018-01-24 08:30,24,33.1,33.2,33.04,33.2,414
20180901|2018-01-24 09:00,24,33.26,33.26,33.26,33.26,2
20180901|2018-01-24 09:30,24,33.24,33.25,33.21,33.24,45
20180901|2018-01-24 10:00,24,33.19,33.2,33.19,33.2,3
20180901|2018-01-24 10:30,24,33.16,33.24,33.15,33.15,273
20180901|2018-01-24 11:00,24,33.18,33.18,33.16,33.16,3
20180901|2018-01-24 11:30,24,33.16,33.17,33.11,33.12,20
20180901|2018-01-24 12:00,24,33.13,33.13,33.13,33.13,1
20180901|2018-01-24 12:30,24,33.13,33.13,33.13,33.13,2
20180901|2018-01-24 13:00,24,33.12,33.18,33.12,33.18,57
20180901|2018-01-24 19:30,25,33.11,33.11,33.11,33.11,1
20180901|2018-01-24 20:30,25,33.25,33.25,33.25,33.25,1
20180901|2018-01-25 00:30,25,33.31,33.31,33.31,33.31,1
20180901|2018-01-25 01:30,25,33.3,33.3,33.3,33.3,1
20180901|2018-01-25 02:00,25,33.28,33.28,33.27,33.28,4
20180901|2018-01-25 02:30,25,33.25,33.25,33.25,33.25,2
20180901|2018-01-25 03:00,25,33.21,33.21,33.21,33.21,1
20180901|2018-01-25 06:30,25,33.2,33.21,33.2,33.21,2
20180901|2018-01-25 07:00,25,33.22,33.27,33.22,33.27,7
20180901|2018-01-25 07:30,25,33.24,33.24,33.24,33.24,1
20180901|2018-01-25 08:30,25,33.23,33.27,33.17,33.17,44
20180901|2018-01-25 09:00,25,33.15,33.2,33.15,33.17,17
20180901|2018-01-25 09:30,25,33.2,33.26,33.2,33.2,18
20180901|2018-01-25 10:00,25,33.17,33.2,33.16,33.18,15
20180901|2018-01-25 10:30,25,33.19,33.25,33.17,33.2,163
20180901|2018-01-25 11:00,25,33.23,33.29,33.2,33.21,44
20180901|2018-01-25 11:30,25,33.21,33.22,33.17,33.2,12
20180901|2018-01-25 12:00,25,33.2,33.2,33.15,33.16,59
20180901|2018-01-25 12:30,25,33.13,33.13,33.11,33.12,12
20180901|2018-01-25 13:00,25,33.05,33.05,32.98,33,94
20180901|2018-01-25 20:00,26,33.17,33.18,33.16,33.16,5
20180901|2018-01-25 20:30,26,33.15,33.18,33.14,33.18,4
20180901|2018-01-25 21:00,26,33.22,33.22,33.22,33.22,1
20180901|2018-01-26 03:00,26,33.14,33.16,33.14,33.16,3
20180901|2018-01-26 03:30,26,33.2,33.2,33.2,33.2,2
20180901|2018-01-26 04:00,26,33.16,33.16,33.16,33.16,1
20180901|2018-01-26 05:30,26,33.13,33.13,33.13,33.13,1
20180901|2018-01-26 07:00,26,33.09,33.16,33.09,33.16,2
20180901|2018-01-26 07:30,26,33.17,33.17,33.17,33.17,1
20180901|2018-01-26 08:30,26,33.21,33.28,33.21,33.27,5
20180901|2018-01-26 09:00,26,33.25,33.27,33.25,33.27,113
20180901|2018-01-26 10:00,26,33.27,33.32,33.27,33.32,21
20180901|2018-01-26 10:30,26,33.32,33.36,33.29,33.29,39
20180901|2018-01-26 11:00,26,33.33,33.38,33.3,33.38,9
20180901|2018-01-26 11:30,26,33.41,33.42,33.4,33.4,15
20180901|2018-01-26 12:00,26,33.4,33.4,33.4,33.4,5
20180901|2018-01-26 12:30,26,33.39,33.43,33.39,33.4,15
20180901|2018-01-26 13:00,26,33.41,33.44,33.3,33.31,32
20180901|2018-01-28 19:00,29,33.41,33.42,33.34,33.34,43
20180901|2018-01-28 19:30,29,33.4,33.4,33.4,33.4,1
20180901|2018-01-28 21:30,29,33.39,33.39,33.39,33.39,1
20180901|2018-01-29 02:00,29,33.43,33.43,33.43,33.43,1
20180901|2018-01-29 03:00,29,33.42,33.42,33.42,33.42,1
20180901|2018-01-29 04:00,29,33.43,33.43,33.43,33.43,1
20180901|2018-01-29 04:30,29,33.43,33.43,33.43,33.43,1
20180901|2018-01-29 05:30,29,33.39,33.39,33.39,33.39,1
20180901|2018-01-29 07:00,29,33.44,33.44,33.44,33.44,1
20180901|2018-01-29 08:30,29,33.36,33.39,33.31,33.31,24
20180901|2018-01-29 09:00,29,33.37,33.38,33.32,33.32,7
20180901|2018-01-29 09:30,29,33.34,33.35,33.29,33.3,63
20180901|2018-01-29 10:30,29,33.37,33.37,33.32,33.32,7
20180901|2018-01-29 11:00,29,33.32,33.37,33.32,33.32,8
20180901|2018-01-29 11:30,29,33.31,33.37,33.3,33.37,19
20180901|2018-01-29 12:00,29,33.41,33.41,33.41,33.41,10
20180901|2018-01-29 13:00,29,33.4,33.4,33.37,33.39,54
20180901|2018-01-29 19:00,30,33.42,33.42,33.42,33.42,3
20180901|2018-01-30 06:30,30,33.33,33.33,33.33,33.33,1
20180901|2018-01-30 08:30,30,33.23,33.23,33.17,33.17,7
20180901|2018-01-30 09:00,30,33.33,33.36,33.32,33.36,5
20180901|2018-01-30 09:30,30,33.34,33.34,33.3,33.3,3
20180901|2018-01-30 10:00,30,33.29,33.35,33.28,33.35,28
20180901|2018-01-30 10:30,30,33.37,33.43,33.37,33.4,199
20180901|2018-01-30 11:00,30,33.45,33.46,33.39,33.4,159
20180901|2018-01-30 11:30,30,33.4,33.44,33.4,33.44,29
20180901|2018-01-30 12:00,30,33.43,33.46,33.42,33.46,9
20180901|2018-01-30 12:30,30,33.47,33.6,33.47,33.57,196
20180901|2018-01-30 13:00,30,33.55,33.61,33.55,33.58,64
20180901|2018-01-30 19:00,31,33.61,33.61,33.61,33.61,2
20180901|2018-01-30 19:30,31,33.58,33.58,33.58,33.58,5
20180901|2018-01-31 00:00,31,33.57,33.57,33.57,33.57,1
20180901|2018-01-31 02:00,31,33.62,33.63,33.6,33.63,3
20180901|2018-01-31 03:00,31,33.54,33.54,33.54,33.54,1
20180901|2018-01-31 06:30,31,33.54,33.56,33.54,33.55,3
20180901|2018-01-31 08:30,31,33.57,33.57,33.53,33.57,54
20180901|2018-01-31 09:00,31,33.48,33.48,33.45,33.47,10
20180901|2018-01-31 09:30,31,33.49,33.53,33.49,33.5,13
20180901|2018-01-31 10:00,31,33.5,33.52,33.48,33.48,26
20180901|2018-01-31 10:30,31,33.55,33.55,33.55,33.55,1
20180901|2018-01-31 11:00,31,33.58,33.59,33.58,33.58,15
20180901|2018-01-31 11:30,31,33.57,33.61,33.55,33.61,21
20180901|2018-01-31 12:00,31,33.59,33.63,33.59,33.6,4
20180901|2018-01-31 12:30,31,33.61,33.66,33.59,33.6,37
20180901|2018-01-31 13:00,31,33.61,33.65,33.59,33.64,36
20180901|2018-01-31 19:00,1,33.59,33.59,33.59,33.59,3
20180901|2018-01-31 19:30,1,33.59,33.59,33.59,33.59,4
20180901|2018-01-31 20:30,1,33.52,33.52,33.52,33.52,1
20180901|2018-01-31 21:00,1,33.54,33.54,33.53,33.53,5
20180901|2018-01-31 23:30,1,33.53,33.53,33.52,33.52,4
20180901|2018-02-01 00:00,1,33.51,33.51,33.5,33.5,16
20180901|2018-02-01 00:30,1,33.51,33.51,33.51,33.51,1
20180901|2018-02-01 01:00,1,33.52,33.52,33.5,33.5,20
20180901|2018-02-01 03:30,1,33.55,33.57,33.55,33.57,45
20180901|2018-02-01 06:00,1,33.56,33.56,33.56,33.56,2
20180901|2018-02-01 06:30,1,33.55,33.55,33.55,33.55,5
20180901|2018-02-01 07:30,1,33.57,33.57,33.42,33.42,8
20180901|2018-02-01 08:30,1,33.53,33.64,33.53,33.54,12
20180901|2018-02-01 09:00,1,33.59,33.59,33.59,33.59,3
20180901|2018-02-01 09:30,1,33.68,33.7,33.52,33.52,9
20180901|2018-02-01 10:00,1,33.48,33.48,33.4,33.42,5
20180901|2018-02-01 10:30,1,33.44,33.52,33.44,33.52,19
20180901|2018-02-01 11:00,1,33.56,33.6,33.5,33.54,21
20180901|2018-02-01 11:30,1,33.55,33.57,33.55,33.57,5
20180901|2018-02-01 12:00,1,33.51,33.51,33.48,33.48,11
20180901|2018-02-01 12:30,1,33.48,33.48,33.47,33.47,5
20180901|2018-02-01 13:00,1,33.48,33.48,33.45,33.48,44
20180901|2018-02-01 19:00,2,33.38,33.38,33.38,33.38,2
20180901|2018-02-01 19:30,2,33.39,33.39,33.38,33.38,3
20180901|2018-02-01 21:30,2,33.37,33.37,33.37,33.37,5
20180901|2018-02-02 02:30,2,33.34,33.35,33.34,33.35,2
20180901|2018-02-02 03:00,2,33.3,33.3,33.3,33.3,1
20180901|2018-02-02 03:30,2,33.19,33.19,33.18,33.18,2
20180901|2018-02-02 04:00,2,33.23,33.24,33.23,33.24,5
20180901|2018-02-02 05:00,2,33.28,33.28,33.25,33.25,3
20180901|2018-02-02 06:30,2,33.22,33.22,33.22,33.22,1
20180901|2018-02-02 07:00,2,33.21,33.21,33.16,33.16,14
20180901|2018-02-02 08:30,2,33.17,33.19,33.12,33.17,51
20180901|2018-02-02 09:00,2,33.15,33.29,33.13,33.29,130
20180901|2018-02-02 09:30,2,33.3,33.33,33.3,33.33,208
20180901|2018-02-02 10:00,2,33.29,33.29,33.24,33.25,7
20180901|2018-02-02 10:30,2,33.22,33.28,33.22,33.28,2
20180901|2018-02-02 11:00,2,33.24,33.29,33.24,33.25,23
20180901|2018-02-02 11:30,2,33.21,33.21,33.17,33.17,2
20180901|2018-02-02 12:00,2,33.2,33.2,33.15,33.15,21
20180901|2018-02-02 12:30,2,33.18,33.19,33.18,33.19,6
20180901|2018-02-02 13:00,2,33.12,33.12,33.06,33.08,34
20180901|2018-02-04 19:00,5,33,33,33,33,3
20180901|2018-02-05 00:00,5,33.13,33.13,33.13,33.13,33
20180901|2018-02-05 00:30,5,33.13,33.13,33.13,33.13,10
20180901|2018-02-05 02:00,5,33.11,33.11,33.11,33.11,1
20180901|2018-02-05 02:30,5,33.13,33.18,33.13,33.16,3
20180901|2018-02-05 04:00,5,33.17,33.17,33.17,33.17,1
20180901|2018-02-05 06:30,5,33.12,33.13,33.12,33.13,5
20180901|2018-02-05 07:00,5,33.19,33.19,33.19,33.19,1
20180901|2018-02-05 07:30,5,33.19,33.19,33.19,33.19,2
20180901|2018-02-05 08:30,5,33.23,33.28,33.22,33.28,75
20180901|2018-02-05 09:00,5,33.25,33.26,33.25,33.26,2
20180901|2018-02-05 09:30,5,33.29,33.3,33.26,33.3,4
20180901|2018-02-05 10:00,5,33.24,33.24,33.23,33.23,2
20180901|2018-02-05 10:30,5,33.26,33.26,33.26,33.26,1
20180901|2018-02-05 11:00,5,33.15,33.21,33.14,33.21,20
20180901|2018-02-05 11:30,5,33.19,33.23,33.19,33.19,18
20180901|2018-02-05 12:00,5,33.19,33.19,33.15,33.15,28
20180901|2018-02-05 12:30,5,33.14,33.15,33.13,33.13,14
20180901|2018-02-05 13:00,5,33.12,33.12,33.1,33.11,7
20180901|2018-02-05 19:30,6,33,33,32.99,32.99,6
20180901|2018-02-05 20:00,6,32.99,32.99,32.99,32.99,1
20180901|2018-02-05 20:30,6,33.19,33.19,33.19,33.19,1
20180901|2018-02-05 23:30,6,33.13,33.13,33.13,33.13,3
20180901|2018-02-06 04:30,6,33.09,33.09,33.09,33.09,1
20180901|2018-02-06 06:00,6,33.03,33.05,33.01,33.05,7
20180901|2018-02-06 06:30,6,33.05,33.08,33.05,33.07,7
20180901|2018-02-06 07:00,6,33.03,33.03,32.99,32.99,4
20180901|2018-02-06 07:30,6,32.99,32.99,32.99,32.99,2
20180901|2018-02-06 08:30,6,32.95,33.13,32.95,33.13,67
20180901|2018-02-06 09:00,6,33.21,33.21,33.13,33.13,10
20180901|2018-02-06 09:30,6,33.15,33.2,33.14,33.2,33
20180901|2018-02-06 10:00,6,33.21,33.28,33.19,33.28,21
20180901|2018-02-06 10:30,6,33.26,33.45,33.24,33.45,117
20180901|2018-02-06 11:00,6,33.4,33.59,33.38,33.58,108
20180901|2018-02-06 11:30,6,33.59,33.85,33.59,33.73,126
20180901|2018-02-06 12:00,6,33.79,33.81,33.67,33.67,7
20180901|2018-02-06 12:30,6,33.63,33.65,33.57,33.63,23
20180901|2018-02-06 13:00,6,33.62,33.73,33.62,33.66,61
20180901|2018-02-06 19:00,7,33.78,33.78,33.78,33.78,2
20180901|2018-02-06 20:00,7,33.78,33.78,33.78,33.78,1
20180901|2018-02-06 20:30,7,33.79,33.79,33.76,33.76,2
20180901|2018-02-06 21:00,7,33.76,33.76,33.76,33.76,1
20180901|2018-02-06 23:30,7,33.7,33.7,33.7,33.7,2
20180901|2018-02-07 00:30,7,33.77,33.77,33.77,33.77,1
20180901|2018-02-07 01:30,7,33.8,33.8,33.8,33.8,1
20180901|2018-02-07 02:00,7,33.71,33.71,33.71,33.71,1
20180901|2018-02-07 02:30,7,33.76,33.81,33.76,33.79,7
20180901|2018-02-07 05:00,7,33.73,33.73,33.73,33.73,1
20180901|2018-02-07 05:30,7,33.71,33.71,33.71,33.71,1
20180901|2018-02-07 06:30,7,33.68,33.68,33.68,33.68,2
20180901|2018-02-07 07:00,7,33.68,33.68,33.68,33.68,8
20180901|2018-02-07 08:30,7,33.59,33.79,33.57,33.79,103
20180901|2018-02-07 09:00,7,33.72,33.72,33.65,33.72,198
20180901|2018-02-07 09:30,7,33.7,33.72,33.29,33.4,181
20180901|2018-02-07 10:00,7,33.37,33.37,33.09,33.1,13
20180901|2018-02-07 10:30,7,33.11,33.17,33.11,33.16,154
20180901|2018-02-07 11:00,7,33.18,33.28,33.16,33.25,8
20180901|2018-02-07 11:30,7,33.27,33.33,33.26,33.3,166
20180901|2018-02-07 12:00,7,33.2,33.21,33.2,33.21,3
20180901|2018-02-07 12:30,7,33.2,33.25,33.2,33.21,130
20180901|2018-02-07 13:00,7,33.23,33.24,33.05,33.1,39
20180901|2018-02-07 19:00,8,33.16,33.16,33.13,33.13,47
20180901|2018-02-07 23:30,8,33.17,33.18,33.17,33.18,2
20180901|2018-02-08 01:30,8,33.13,33.13,33.12,33.12,3
20180901|2018-02-08 03:00,8,33.11,33.11,33.11,33.11,2
20180901|2018-02-08 04:00,8,33.09,33.09,33.09,33.09,76
20180901|2018-02-08 04:30,8,33.1,33.1,33.07,33.07,2
20180901|2018-02-08 05:00,8,33.12,33.12,33.11,33.11,4
20180901|2018-02-08 06:00,8,33.15,33.15,33.08,33.08,56
20180901|2018-02-08 06:30,8,33.08,33.08,33.08,33.08,9
20180901|2018-02-08 07:00,8,33.15,33.19,33.15,33.19,14
20180901|2018-02-08 07:30,8,33.19,33.19,33.19,33.19,9
20180901|2018-02-08 08:30,8,33.15,33.2,33.13,33.14,26
20180901|2018-02-08 09:30,8,33.14,33.15,33.11,33.15,50
20180901|2018-02-08 10:00,8,33.12,33.15,33.12,33.15,180
20180901|2018-02-08 10:30,8,33.12,33.12,32.95,32.95,298
20180901|2018-02-08 11:00,8,32.95,33,32.85,32.94,819
20180901|2018-02-08 11:30,8,32.92,32.97,32.9,32.9,421
20180901|2018-02-08 12:00,8,32.91,32.93,32.87,32.87,161
20180901|2018-02-08 12:30,8,32.86,32.86,32.81,32.81,224
20180901|2018-02-08 13:00,8,32.81,32.82,32.75,32.75,433
20180901|2018-02-08 19:00,9,32.78,32.78,32.78,32.78,5
20180901|2018-02-08 19:30,9,32.79,32.79,32.78,32.78,10
20180901|2018-02-09 00:00,9,32.84,32.84,32.84,32.84,3
20180901|2018-02-09 01:30,9,32.85,32.87,32.85,32.87,2
20180901|2018-02-09 02:00,9,32.88,32.88,32.88,32.88,1
20180901|2018-02-09 03:00,9,32.93,32.94,32.93,32.94,2
20180901|2018-02-09 03:30,9,32.94,32.96,32.94,32.96,3
20180901|2018-02-09 04:00,9,32.96,32.96,32.94,32.94,10
20180901|2018-02-09 04:30,9,32.94,32.95,32.94,32.95,2
20180901|2018-02-09 05:00,9,32.97,33.05,32.97,33.05,8
20180901|2018-02-09 05:30,9,33.01,33.01,33.01,33.01,2
20180901|2018-02-09 06:00,9,32.97,32.97,32.97,32.97,2
20180901|2018-02-09 06:30,9,32.93,32.93,32.93,32.93,1
20180901|2018-02-09 08:30,9,32.97,33.06,32.97,33.04,21
20180901|2018-02-09 09:00,9,32.93,32.93,32.91,32.91,22
20180901|2018-02-09 09:30,9,32.87,32.88,32.82,32.82,34
20180901|2018-02-09 10:00,9,32.82,32.82,32.76,32.76,18
20180901|2018-02-09 10:30,9,32.76,32.76,32.69,32.69,172
20180901|2018-02-09 11:00,9,32.7,32.73,32.69,32.69,59
20180901|2018-02-09 11:30,9,32.74,32.74,32.69,32.69,24
20180901|2018-02-09 12:00,9,32.71,32.71,32.63,32.67,158
20180901|2018-02-09 12:30,9,32.65,32.69,32.58,32.58,60
20180901|2018-02-09 13:00,9,32.56,32.56,32.49,32.56,181
20180901|2018-02-11 19:00,12,32.74,32.81,32.74,32.75,28
20180901|2018-02-11 19:30,12,32.79,32.79,32.79,32.79,1
20180901|2018-02-11 20:00,12,32.77,32.79,32.77,32.79,6
20180901|2018-02-11 20:30,12,32.75,32.75,32.74,32.74,4
20180901|2018-02-11 22:30,12,32.79,32.79,32.79,32.79,1
20180901|2018-02-11 23:30,12,32.83,32.83,32.8,32.8,21
20180901|2018-02-12 02:30,12,32.83,32.85,32.83,32.85,2
20180901|2018-02-12 03:30,12,32.89,32.89,32.89,32.89,1
20180901|2018-02-12 05:00,12,32.8,32.8,32.8,32.8,1
20180901|2018-02-12 05:30,12,32.78,32.78,32.76,32.76,2
20180901|2018-02-12 06:00,12,32.75,32.75,32.71,32.71,3
20180901|2018-02-12 06:30,12,32.7,32.7,32.67,32.67,4
20180901|2018-02-12 07:00,12,32.63,32.63,32.63,32.63,1
20180901|2018-02-12 07:30,12,32.6,32.6,32.6,32.6,11
20180901|2018-02-12 08:30,12,32.57,32.59,32.55,32.55,656
20180901|2018-02-12 09:00,12,32.6,32.6,32.6,32.6,2
20180901|2018-02-12 09:30,12,32.66,32.67,32.63,32.63,86
20180901|2018-02-12 10:00,12,32.6,32.6,32.52,32.54,31
20180901|2018-02-12 10:30,12,32.55,32.55,32.5,32.52,100
20180901|2018-02-12 11:00,12,32.52,32.54,32.52,32.53,84
20180901|2018-02-12 11:30,12,32.49,32.51,32.48,32.49,131
20180901|2018-02-12 12:00,12,32.47,32.49,32.45,32.49,150
20180901|2018-02-12 12:30,12,32.47,32.49,32.45,32.46,215
20180901|2018-02-12 13:00,12,32.45,32.48,32.4,32.48,205
20180901|2018-02-12 19:00,13,32.4,32.5,32.4,32.5,13
20180901|2018-02-12 19:30,13,32.45,32.45,32.45,32.45,1
20180901|2018-02-12 22:00,13,32.53,32.53,32.53,32.53,1
20180901|2018-02-12 22:30,13,32.53,32.53,32.53,32.53,4
20180901|2018-02-13 00:00,13,32.59,32.59,32.59,32.59,1
20180901|2018-02-13 01:00,13,32.54,32.54,32.54,32.54,1
20180901|2018-02-13 01:30,13,32.53,32.53,32.53,32.53,2
20180901|2018-02-13 02:00,13,32.53,32.53,32.51,32.51,3
20180901|2018-02-13 02:30,13,32.5,32.5,32.48,32.48,3
20180901|2018-02-13 03:30,13,32.46,32.46,32.45,32.45,3
20180901|2018-02-13 05:00,13,32.47,32.47,32.47,32.47,1
20180901|2018-02-13 05:30,13,32.47,32.47,32.47,32.47,1
20180901|2018-02-13 06:30,13,32.47,32.47,32.47,32.47,2
20180901|2018-02-13 07:00,13,32.48,32.48,32.41,32.43,80
20180901|2018-02-13 07:30,13,32.36,32.38,32.36,32.38,13
20180901|2018-02-13 08:30,13,32.39,32.41,32.25,32.3,105
20180901|2018-02-13 09:00,13,32.26,32.3,32.21,32.25,42
20180901|2018-02-13 09:30,13,32.22,32.22,32.14,32.21,135
20180901|2018-02-13 10:00,13,32.06,32.1,32.05,32.09,20
20180901|2018-02-13 10:30,13,32.13,32.27,32.13,32.17,33
20180901|2018-02-13 11:00,13,32.19,32.22,32.19,32.21,10
20180901|2018-02-13 11:30,13,32.18,32.19,32.13,32.16,33
20180901|2018-02-13 12:00,13,32.19,32.19,32.13,32.13,14
20180901|2018-02-13 12:30,13,32.16,32.2,32.15,32.19,283
20180901|2018-02-13 13:00,13,32.19,32.23,32.16,32.2,137
20180901|2018-02-13 19:00,14,32.23,32.25,32.23,32.25,11
20180901|2018-02-13 22:00,14,32.3,32.3,32.3,32.3,2
20180901|2018-02-14 01:00,14,32.28,32.29,32.28,32.29,7
20180901|2018-02-14 01:30,14,32.27,32.27,32.27,32.27,1
20180901|2018-02-14 02:00,14,32.28,32.31,32.28,32.3,5
20180901|2018-02-14 02:30,14,32.3,32.3,32.3,32.3,1
20180901|2018-02-14 03:00,14,32.32,32.33,32.32,32.32,5
20180901|2018-02-14 04:00,14,32.31,32.31,32.31,32.31,1
20180901|2018-02-14 04:30,14,32.29,32.31,32.29,32.29,4
20180901|2018-02-14 05:30,14,32.3,32.3,32.3,32.3,1
20180901|2018-02-14 07:00,14,32.29,32.3,32.29,32.3,3
20180901|2018-02-14 07:30,14,32.26,32.26,32.26,32.26,1
20180901|2018-02-14 08:30,14,32.3,32.32,32.08,32.09,236
20180901|2018-02-14 09:00,14,32.08,32.11,32.05,32.11,76
20180901|2018-02-14 09:30,14,32.12,32.12,32.05,32.05,11
20180901|2018-02-14 10:00,14,32.09,32.11,32.07,32.08,112
20180901|2018-02-14 10:30,14,32.08,32.21,32.08,32.21,32
20180901|2018-02-14 11:00,14,32.17,32.32,32.12,32.32,52
20180901|2018-02-14 11:30,14,32.31,32.37,32.31,32.37,18
20180901|2018-02-14 12:00,14,32.36,32.43,32.36,32.42,44
20180901|2018-02-14 12:30,14,32.39,32.39,32.34,32.34,139
20180901|2018-02-14 13:00,14,32.34,32.47,32.3,32.38,52
20180901|2018-02-14 19:00,15,32.52,32.52,32.52,32.52,10
20180901|2018-02-14 20:00,15,32.44,32.44,32.44,32.44,1
20180901|2018-02-15 00:00,15,32.53,32.57,32.53,32.57,3
20180901|2018-02-15 01:30,15,32.51,32.55,32.51,32.55,2
20180901|2018-02-15 02:00,15,32.56,32.56,32.56,32.56,2
20180901|2018-02-15 02:30,15,32.55,32.55,32.49,32.49,5
20180901|2018-02-15 03:00,15,32.46,32.46,32.46,32.46,2
20180901|2018-02-15 05:00,15,32.51,32.51,32.49,32.5,8
20180901|2018-02-15 06:00,15,32.49,32.49,32.49,32.49,2
20180901|2018-02-15 06:30,15,32.47,32.48,32.47,32.48,2
20180901|2018-02-15 07:00,15,32.44,32.44,32.43,32.43,4
20180901|2018-02-15 08:30,15,32.33,32.41,32.31,32.4,36
20180901|2018-02-15 09:00,15,32.45,32.45,32.37,32.38,262
20180901|2018-02-15 09:30,15,32.42,32.42,32.38,32.39,4
20180901|2018-02-15 10:00,15,32.39,32.44,32.39,32.42,34
20180901|2018-02-15 10:30,15,32.4,32.41,32.31,32.31,31
20180901|2018-02-15 11:00,15,32.3,32.4,32.23,32.37,93
20180901|2018-02-15 11:30,15,32.37,32.41,32.37,32.39,14
20180901|2018-02-15 12:00,15,32.39,32.42,32.38,32.42,25
20180901|2018-02-15 12:30,15,32.39,32.39,32.29,32.33,152
20180901|2018-02-15 13:00,15,32.35,32.35,32.26,32.31,14
20180901|2018-02-15 19:00,16,32.34,32.44,32.25,32.25,9
20180901|2018-02-15 21:30,16,32.28,32.28,32.28,32.28,2
20180901|2018-02-15 23:00,16,32.26,32.26,32.26,32.26,1
20180901|2018-02-16 00:30,16,32.31,32.31,32.31,32.31,1
20180901|2018-02-16 01:30,16,32.33,32.33,32.33,32.33,1
20180901|2018-02-16 03:30,16,32.27,32.27,32.27,32.27,1
20180901|2018-02-16 06:00,16,32.25,32.25,32.25,32.25,2
20180901|2018-02-16 06:30,16,32.27,32.29,32.26,32.29,5
20180901|2018-02-16 07:00,16,32.3,32.32,32.26,32.26,38
20180901|2018-02-16 07:30,16,32.26,32.26,32.26,32.26,1
20180901|2018-02-16 08:30,16,32.25,32.25,32.15,32.2,19
20180901|2018-02-16 09:00,16,32.11,32.15,32.1,32.15,52
20180901|2018-02-16 09:30,16,32.18,32.18,32.1,32.17,11
20180901|2018-02-16 10:00,16,32.2,32.2,32.17,32.17,22
20180901|2018-02-16 10:30,16,32.2,32.2,32.16,32.17,27
20180901|2018-02-16 11:00,16,32.12,32.16,32.09,32.13,82
20180901|2018-02-16 11:30,16,32.14,32.19,32.14,32.14,56
20180901|2018-02-16 12:00,16,32.14,32.2,32.14,32.17,39
20180901|2018-02-16 12:30,16,32.1,32.13,32.09,32.12,13
20180901|2018-02-16 13:00,16,32.15,32.16,32.06,32.06,52
20180901|2018-02-19 19:00,20,32.25,32.25,32.13,32.13,6
20180901|2018-02-19 20:00,20,32.19,32.19,32.16,32.16,2
20180901|2018-02-19 20:30,20,32.37,32.38,32.37,32.37,75
20180901|2018-02-19 21:00,20,32.36,32.36,32.35,32.36,27
20180901|2018-02-19 22:00,20,32.3,32.3,32.3,32.3,1
20180901|2018-02-20 03:30,20,32.19,32.23,32.19,32.23,3
20180901|2018-02-20 05:00,20,32.22,32.22,32.2,32.2,3
20180901|2018-02-20 05:30,20,32.18,32.18,32.18,32.18,1
20180901|2018-02-20 06:00,20,32.14,32.14,32.14,32.14,1
20180901|2018-02-20 06:30,20,32.15,32.15,32.15,32.15,1
20180901|2018-02-20 07:00,20,32.12,32.12,32.11,32.11,2
20180901|2018-02-20 08:30,20,32.05,32.32,32.03,32.31,48
20180901|2018-02-20 09:00,20,32.3,32.3,32.2,32.26,23
20180901|2018-02-20 09:30,20,32.3,32.35,32.29,32.35,8
20180901|2018-02-20 10:00,20,32.33,32.36,32.24,32.24,19
20180901|2018-02-20 10:30,20,32.25,32.36,32.25,32.27,38
20180901|2018-02-20 11:00,20,32.27,32.29,32.23,32.26,53
20180901|2018-02-20 11:30,20,32.27,32.27,32.22,32.25,49
20180901|2018-02-20 12:00,20,32.25,32.26,32.22,32.25,33
20180901|2018-02-20 12:30,20,32.26,32.33,32.23,32.32,42
20180901|2018-02-20 13:00,20,32.35,32.45,32.35,32.44,38
20180901|2018-02-20 19:00,21,32.42,32.5,32.41,32.5,48
20180901|2018-02-20 20:00,21,32.43,32.44,32.43,32.44,10
20180901|2018-02-20 20:30,21,32.41,32.41,32.41,32.41,2
20180901|2018-02-20 21:00,21,32.37,32.37,32.37,32.37,1
20180901|2018-02-20 21:30,21,32.36,32.36,32.36,32.36,3
20180901|2018-02-20 22:30,21,32.32,32.32,32.32,32.32,2
20180901|2018-02-20 23:30,21,32.33,32.33,32.32,32.32,5
20180901|2018-02-21 02:30,21,32.43,32.43,32.43,32.43,1
20180901|2018-02-21 03:00,21,32.43,32.43,32.43,32.43,2
20180901|2018-02-21 06:30,21,32.45,32.45,32.45,32.45,1
20180901|2018-02-21 07:30,21,32.43,32.43,32.43,32.43,1
20180901|2018-02-21 08:30,21,32.41,32.71,32.38,32.69,50
20180901|2018-02-21 09:00,21,32.71,32.78,32.64,32.76,356
20180901|2018-02-21 09:30,21,32.75,32.81,32.73,32.8,23
20180901|2018-02-21 10:00,21,32.81,32.81,32.72,32.73,123
20180901|2018-02-21 10:30,21,32.78,32.79,32.68,32.68,24
20180901|2018-02-21 11:00,21,32.68,32.81,32.68,32.81,31
20180901|2018-02-21 11:30,21,32.79,32.8,32.76,32.76,87
20180901|2018-02-21 12:00,21,32.73,32.75,32.7,32.75,35
20180901|2018-02-21 12:30,21,32.68,32.69,32.68,32.69,3
20180901|2018-02-21 13:00,21,32.64,32.67,32.55,32.55,52
20180901|2018-02-21 19:00,22,32.64,32.64,32.64,32.64,42
20180901|2018-02-21 19:30,22,32.62,32.62,32.62,32.62,1
20180901|2018-02-22 01:30,22,32.58,32.58,32.58,32.58,1
20180901|2018-02-22 06:30,22,32.53,32.53,32.53,32.53,2
20180901|2018-02-22 07:00,22,32.53,32.54,32.53,32.54,2
20180901|2018-02-22 07:30,22,32.52,32.52,32.52,32.52,3
20180901|2018-02-22 08:30,22,32.5,32.55,32.47,32.53,20
20180901|2018-02-22 09:00,22,32.59,32.62,32.58,32.58,9
20180901|2018-02-22 09:30,22,32.58,32.59,32.56,32.59,7
20180901|2018-02-22 10:00,22,32.65,32.65,32.6,32.63,355
20180901|2018-02-22 10:30,22,32.62,32.62,32.56,32.56,2
20180901|2018-02-22 11:00,22,32.64,32.71,32.64,32.71,14
20180901|2018-02-22 11:30,22,32.68,32.7,32.68,32.7,165
20180901|2018-02-22 12:00,22,32.71,32.72,32.7,32.7,31
20180901|2018-02-22 12:30,22,32.72,32.72,32.72,32.72,3
20180901|2018-02-22 13:00,22,32.66,32.66,32.58,32.6,107
20180901|2018-02-22 23:30,23,32.81,32.81,32.81,32.81,1
20180901|2018-02-23 01:00,23,32.83,32.83,32.82,32.82,9
20180901|2018-02-23 06:30,23,32.74,32.74,32.71,32.71,6
20180901|2018-02-23 07:00,23,32.76,32.83,32.76,32.83,24
20180901|2018-02-23 07:30,23,32.83,32.83,32.79,32.79,42
20180901|2018-02-23 08:30,23,32.77,32.77,32.7,32.7,28
20180901|2018-02-23 09:30,23,32.73,32.8,32.73,32.8,7
20180901|2018-02-23 10:00,23,32.79,32.86,32.79,32.86,5
20180901|2018-02-23 10:30,23,32.87,32.88,32.87,32.88,65
20180901|2018-02-23 11:00,23,32.9,32.99,32.9,32.98,14
20180901|2018-02-23 11:30,23,32.98,33.06,32.93,32.93,60
20180901|2018-02-23 12:00,23,32.97,33,32.96,32.96,14
20180901|2018-02-23 12:30,23,32.95,32.95,32.91,32.91,6
20180901|2018-02-23 13:00,23,32.89,32.89,32.82,32.84,71
20180901|2018-02-25 19:00,26,32.93,32.93,32.92,32.92,5
20180901|2018-02-25 21:00,26,33.08,33.08,33.08,33.08,18
20180901|2018-02-26 00:00,26,33.09,33.09,33.09,33.09,4
20180901|2018-02-26 00:30,26,33.09,33.1,33.09,33.1,27
20180901|2018-02-26 01:30,26,33.04,33.04,33.04,33.04,8
20180901|2018-02-26 02:00,26,33.05,33.14,33.05,33.14,3
20180901|2018-02-26 02:30,26,33.12,33.12,33.11,33.11,2
20180901|2018-02-26 04:30,26,33.09,33.09,33.06,33.06,113
20180901|2018-02-26 06:30,26,33.13,33.13,33.13,33.13,1
20180901|2018-02-26 08:30,26,33.06,33.19,33,33.19,172
20180901|2018-02-26 09:00,26,33.18,33.28,33.18,33.2,112
20180901|2018-02-26 09:30,26,33.19,33.22,33.19,33.21,7
20180901|2018-02-26 10:00,26,33.19,33.25,33.19,33.19,9
20180901|2018-02-26 10:30,26,33.24,33.25,33.24,33.25,6
20180901|2018-02-26 11:00,26,33.21,33.22,33.21,33.22,13
20180901|2018-02-26 11:30,26,33.22,33.22,33.14,33.19,34
20180901|2018-02-26 12:00,26,33.24,33.25,33.21,33.24,43
20180901|2018-02-26 12:30,26,33.26,33.26,33.18,33.18,9
20180901|2018-02-26 13:00,26,33.19,33.21,33.15,33.15,49
20180901|2018-02-27 01:00,27,33.18,33.18,33.18,33.18,2
20180901|2018-02-27 03:00,27,33.05,33.05,33.05,33.05,1
20180901|2018-02-27 04:00,27,33.06,33.06,33.06,33.06,15
20180901|2018-02-27 07:00,27,33.03,33.04,33.02,33.02,8
20180901|2018-02-27 07:30,27,32.98,32.99,32.98,32.99,3
20180901|2018-02-27 08:30,27,32.98,32.99,32.76,32.9,146
20180901|2018-02-27 09:00,27,32.8,32.88,32.79,32.88,142
20180901|2018-02-27 09:30,27,32.9,32.9,32.84,32.84,4
20180901|2018-02-27 10:00,27,32.84,32.96,32.84,32.96,43
20180901|2018-02-27 10:30,27,32.99,33.01,32.9,32.94,18
20180901|2018-02-27 11:00,27,32.93,32.98,32.93,32.98,6
20180901|2018-02-27 11:30,27,32.94,32.94,32.92,32.94,146
20180901|2018-02-27 12:00,27,32.97,33.06,32.97,33.01,202
20180901|2018-02-27 12:30,27,33.02,33.04,32.97,32.97,46
20180901|2018-02-27 13:00,27,32.83,32.83,32.7,32.73,63
20180901|2018-02-27 19:30,28,32.78,32.78,32.77,32.77,6
20180901|2018-02-27 20:30,28,32.84,32.93,32.84,32.92,149
20180901|2018-02-27 23:30,28,32.86,32.87,32.86,32.87,9
20180901|2018-02-28 00:30,28,32.86,32.87,32.85,32.87,52
20180901|2018-02-28 01:30,28,32.87,32.87,32.87,32.87,1
20180901|2018-02-28 02:00,28,32.81,32.81,32.81,32.81,1
20180901|2018-02-28 02:30,28,32.84,32.87,32.84,32.87,2
20180901|2018-02-28 06:30,28,32.84,32.84,32.84,32.84,1
20180901|2018-02-28 07:00,28,32.86,32.88,32.85,32.88,22
20180901|2018-02-28 07:30,28,32.89,32.89,32.89,32.89,3
20180901|2018-02-28 08:30,28,32.9,33.02,32.9,32.92,59
20180901|2018-02-28 09:00,28,33.01,33.01,32.93,32.93,30
20180901|2018-02-28 09:30,28,33,33.02,32.97,33,21
20180901|2018-02-28 10:00,28,32.98,33.02,32.76,32.76,145
20180901|2018-02-28 10:30,28,32.79,32.82,32.77,32.79,171
20180901|2018-02-28 11:00,28,32.76,32.79,32.75,32.76,89
20180901|2018-02-28 11:30,28,32.78,32.78,32.74,32.74,14
20180901|2018-02-28 12:00,28,32.76,32.78,32.76,32.78,2
20180901|2018-02-28 12:30,28,32.78,32.78,32.71,32.71,43
20180901|2018-02-28 13:00,28,32.72,32.73,32.59,32.61,179
20180901|2018-02-28 19:00,1,32.68,32.68,32.59,32.59,8
20180901|2018-02-28 20:30,1,32.75,32.75,32.75,32.75,4
20180901|2018-03-01 00:00,1,32.73,32.73,32.73,32.73,3
20180901|2018-03-01 03:00,1,32.69,32.69,32.68,32.68,4
20180901|2018-03-01 04:00,1,32.59,32.59,32.59,32.59,5
20180901|2018-03-01 04:30,1,32.58,32.59,32.58,32.59,6
20180901|2018-03-01 06:00,1,32.53,32.53,32.43,32.43,25
20180901|2018-03-01 06:30,1,32.46,32.46,32.46,32.46,1
20180901|2018-03-01 07:00,1,32.44,32.45,32.44,32.44,15
20180901|2018-03-01 08:30,1,32.52,32.52,32.32,32.4,211
20180901|2018-03-01 09:00,1,32.5,32.5,32.5,32.5,1
20180901|2018-03-01 09:30,1,32.47,32.57,32.47,32.53,34
20180901|2018-03-01 10:00,1,32.51,32.54,32.46,32.5,50
20180901|2018-03-01 10:30,1,32.51,32.59,32.51,32.57,191
20180901|2018-03-01 11:00,1,32.59,32.62,32.54,32.54,76
20180901|2018-03-01 11:30,1,32.55,32.66,32.53,32.66,124
20180901|2018-03-01 12:00,1,32.66,32.78,32.66,32.78,146
20180901|2018-03-01 12:30,1,32.8,32.94,32.74,32.74,81
20180901|2018-03-01 13:00,1,32.72,32.84,32.71,32.74,73
20180901|2018-03-01 19:00,2,32.72,33.01,32.7,32.92,59
20180901|2018-03-01 19:30,2,33.02,33.12,33.02,33.11,9
20180901|2018-03-01 20:30,2,33.17,33.17,33.07,33.07,3
20180901|2018-03-01 22:30,2,32.96,32.96,32.94,32.94,9
20180901|2018-03-01 23:00,2,33.01,33.01,33.01,33.01,1
20180901|2018-03-02 00:00,2,33.12,33.19,33.12,33.19,7
20180901|2018-03-02 01:00,2,33.09,33.09,33.09,33.09,1
20180901|2018-03-02 01:30,2,33.08,33.08,33,33,2
20180901|2018-03-02 02:30,2,33.02,33.02,33.02,33.02,1
20180901|2018-03-02 03:30,2,32.92,32.96,32.9,32.96,5
20180901|2018-03-02 04:00,2,32.98,33.04,32.98,33.04,9
20180901|2018-03-02 05:00,2,33.02,33.02,32.93,32.97,14
20180901|2018-03-02 06:30,2,32.98,32.98,32.94,32.95,100
20180901|2018-03-02 07:00,2,32.95,32.95,32.95,32.95,1
20180901|2018-03-02 07:30,2,32.91,32.92,32.91,32.91,4
20180901|2018-03-02 08:30,2,33.01,33.07,32.81,32.82,123
20180901|2018-03-02 09:00,2,32.76,32.82,32.71,32.82,22
20180901|2018-03-02 09:30,2,32.87,33.02,32.83,33.02,26
20180901|2018-03-02 10:00,2,33.01,33.02,33,33,6
20180901|2018-03-02 10:30,2,33.03,33.11,32.95,32.95,39
20180901|2018-03-02 11:00,2,32.9,32.9,32.83,32.86,9
20180901|2018-03-02 11:30,2,32.94,32.94,32.88,32.88,3
20180901|2018-03-02 12:00,2,32.81,32.81,32.69,32.71,26
20180901|2018-03-02 12:30,2,32.74,32.75,32.7,32.71,39
20180901|2018-03-02 13:00,2,32.7,32.7,32.61,32.65,17
20180901|2018-03-04 19:00,5,32.65,32.65,32.65,32.65,16
20180901|2018-03-04 19:30,5,32.7,32.71,32.64,32.65,46
20180901|2018-03-04 20:00,5,32.66,32.67,32.66,32.67,5
20180901|2018-03-04 20:30,5,32.61,32.63,32.61,32.63,41
20180901|2018-03-05 00:30,5,32.71,32.72,32.71,32.72,12
20180901|2018-03-05 01:30,5,32.77,32.77,32.77,32.77,1
20180901|2018-03-05 02:00,5,32.78,32.78,32.78,32.78,1
20180901|2018-03-05 04:00,5,32.77,32.77,32.77,32.77,1
20180901|2018-03-05 05:30,5,32.74,32.74,32.74,32.74,1
20180901|2018-03-05 06:30,5,32.74,32.81,32.74,32.81,13
20180901|2018-03-05 07:00,5,32.77,32.77,32.76,32.76,7
20180901|2018-03-05 08:30,5,32.8,32.91,32.75,32.86,12
20180901|2018-03-05 09:00,5,32.79,32.79,32.76,32.78,10
20180901|2018-03-05 09:30,5,32.79,32.79,32.77,32.77,17
20180901|2018-03-05 10:00,5,32.83,32.83,32.8,32.8,2
20180901|2018-03-05 10:30,5,32.72,32.77,32.69,32.73,38
20180901|2018-03-05 11:00,5,32.7,32.71,32.7,32.71,5
20180901|2018-03-05 11:30,5,32.66,32.67,32.65,32.65,17
20180901|2018-03-05 12:00,5,32.62,32.63,32.62,32.63,2
20180901|2018-03-05 12:30,5,32.63,32.63,32.52,32.52,29
20180901|2018-03-05 13:00,5,32.54,32.6,32.51,32.57,107
20180901|2018-03-05 19:00,6,32.58,32.63,32.58,32.63,48
20180901|2018-03-05 23:30,6,32.58,32.58,32.58,32.58,2
20180901|2018-03-06 00:00,6,32.59,32.6,32.59,32.6,8
20180901|2018-03-06 02:00,6,32.63,32.63,32.63,32.63,1
20180901|2018-03-06 03:00,6,32.7,32.73,32.7,32.73,6
20180901|2018-03-06 05:00,6,32.83,32.83,32.82,32.82,11
20180901|2018-03-06 07:00,6,32.81,32.81,32.81,32.81,1
20180901|2018-03-06 07:30,6,32.8,32.8,32.77,32.77,12
20180901|2018-03-06 08:30,6,32.78,32.81,32.72,32.73,15
20180901|2018-03-06 09:00,6,32.73,32.76,32.67,32.76,18
20180901|2018-03-06 09:30,6,32.76,32.77,32.7,32.7,25
20180901|2018-03-06 10:00,6,32.68,32.68,32.68,32.68,3
20180901|2018-03-06 10:30,6,32.66,32.72,32.64,32.72,81
20180901|2018-03-06 11:00,6,32.71,32.8,32.66,32.78,43
20180901|2018-03-06 11:30,6,32.79,32.81,32.79,32.81,14
20180901|2018-03-06 12:00,6,32.81,32.85,32.81,32.84,54
20180901|2018-03-06 12:30,6,32.8,32.8,32.8,32.8,3
20180901|2018-03-06 13:00,6,32.86,32.9,32.84,32.9,23
20180901|2018-03-06 19:00,7,32.88,32.88,32.88,32.88,2
20180901|2018-03-06 21:00,7,32.8,32.82,32.8,32.81,14
20180901|2018-03-06 21:30,7,32.79,32.79,32.79,32.79,1
20180901|2018-03-06 22:30,7,32.81,32.81,32.81,32.81,1
20180901|2018-03-06 23:00,7,32.85,32.85,32.79,32.79,43
20180901|2018-03-06 23:30,7,32.79,32.8,32.75,32.77,35
20180901|2018-03-07 00:00,7,32.75,32.77,32.67,32.67,53
20180901|2018-03-07 00:30,7,32.67,32.67,32.67,32.67,1
20180901|2018-03-07 01:00,7,32.68,32.68,32.66,32.67,12
20180901|2018-03-07 01:30,7,32.67,32.72,32.67,32.72,2
20180901|2018-03-07 02:30,7,32.75,32.75,32.71,32.75,9
20180901|2018-03-07 04:30,7,32.69,32.69,32.69,32.69,1
20180901|2018-03-07 06:00,7,32.67,32.67,32.66,32.66,2
20180901|2018-03-07 06:30,7,32.66,32.66,32.64,32.64,2
20180901|2018-03-07 07:00,7,32.64,32.64,32.63,32.63,2
20180901|2018-03-07 07:30,7,32.67,32.68,32.67,32.68,4
20180901|2018-03-07 08:30,7,32.65,32.65,32.49,32.6,168
20180901|2018-03-07 09:00,7,32.67,32.67,32.66,32.66,22
20180901|2018-03-07 09:30,7,32.63,32.63,32.56,32.56,8
20180901|2018-03-07 10:00,7,32.58,32.58,32.55,32.58,11
20180901|2018-03-07 10:30,7,32.52,32.56,32.51,32.51,50
20180901|2018-03-07 11:00,7,32.49,32.54,32.46,32.5,63
20180901|2018-03-07 11:30,7,32.51,32.51,32.51,32.51,19
20180901|2018-03-07 12:00,7,32.49,32.49,32.48,32.48,10
20180901|2018-03-07 12:30,7,32.46,32.51,32.46,32.49,51
20180901|2018-03-07 13:00,7,32.48,32.5,32.48,32.5,16
20180901|2018-03-07 19:00,8,32.51,32.51,32.46,32.46,11
20180901|2018-03-07 19:30,8,32.46,32.46,32.46,32.46,17
20180901|2018-03-08 00:30,8,32.46,32.46,32.45,32.45,17
20180901|2018-03-08 03:00,8,32.46,32.46,32.46,32.46,1
20180901|2018-03-08 04:00,8,32.42,32.42,32.34,32.34,11
20180901|2018-03-08 04:30,8,32.34,32.34,32.3,32.3,13
20180901|2018-03-08 05:00,8,32.3,32.36,32.3,32.36,3
20180901|2018-03-08 05:30,8,32.31,32.31,32.31,32.31,1
20180901|2018-03-08 06:00,8,32.33,32.35,32.33,32.33,6
20180901|2018-03-08 06:30,8,32.35,32.36,32.35,32.35,4
20180901|2018-03-08 07:00,8,32.37,32.39,32.37,32.39,4
20180901|2018-03-08 07:30,8,32.41,32.46,32.41,32.46,102
20180901|2018-03-08 08:30,8,32.38,32.44,32.38,32.44,51
20180901|2018-03-08 09:00,8,32.39,32.39,32.35,32.37,53
20180901|2018-03-08 09:30,8,32.37,32.4,32.37,32.4,15
20180901|2018-03-08 10:00,8,32.38,32.38,32.33,32.33,19
20180901|2018-03-08 10:30,8,32.32,32.32,32.22,32.26,49
20180901|2018-03-08 11:00,8,32.22,32.37,32.21,32.32,29
20180901|2018-03-08 11:30,8,32.34,32.34,32.28,32.29,52
20180901|2018-03-08 12:00,8,32.32,32.36,32.29,32.29,53
20180901|2018-03-08 12:30,8,32.31,32.32,32.27,32.28,118
20180901|2018-03-08 13:00,8,32.27,32.27,32.21,32.23,85
20180901|2018-03-08 19:00,9,32.28,32.28,32.22,32.23,9
20180901|2018-03-08 19:30,9,32.21,32.21,32.21,32.21,4
20180901|2018-03-08 20:00,9,32.2,32.21,32.19,32.21,47
20180901|2018-03-08 20:30,9,32.17,32.17,32.17,32.17,1
20180901|2018-03-08 21:00,9,32.12,32.12,32.1,32.1,2
20180901|2018-03-08 21:30,9,32.09,32.09,32.08,32.08,7
20180901|2018-03-08 22:00,9,32.09,32.09,32.09,32.09,2
20180901|2018-03-09 01:30,9,32.15,32.21,32.15,32.21,40
20180901|2018-03-09 02:00,9,32.2,32.22,32.17,32.18,17
20180901|2018-03-09 03:00,9,32.13,32.13,32.08,32.08,7
20180901|2018-03-09 03:30,9,32.1,32.11,32.1,32.11,2
20180901|2018-03-09 05:30,9,32.11,32.11,32.11,32.11,2
20180901|2018-03-09 06:00,9,32.11,32.11,32.11,32.11,1
20180901|2018-03-09 06:30,9,32.1,32.1,32.09,32.09,2
20180901|2018-03-09 07:00,9,32.09,32.09,32.09,32.09,48
20180901|2018-03-09 07:30,9,32.08,32.09,32.08,32.09,2
20180901|2018-03-09 08:30,9,32.08,32.08,31.98,31.98,241
20180901|2018-03-09 09:00,9,31.96,32.06,31.96,32.05,88
20180901|2018-03-09 09:30,9,32,32,31.89,31.92,67
20180901|2018-03-09 10:00,9,31.91,31.93,31.91,31.93,17
20180901|2018-03-09 10:30,9,31.93,31.97,31.89,31.97,34
20180901|2018-03-09 11:00,9,31.97,32.11,31.97,32.07,80
20180901|2018-03-09 11:30,9,32.1,32.1,32.04,32.06,28
20180901|2018-03-09 12:00,9,32.06,32.13,32.06,32.13,46
20180901|2018-03-09 12:30,9,32.09,32.09,32.03,32.03,7
20180901|2018-03-09 13:00,9,32.03,32.08,32.02,32.08,29
20180901|2018-03-11 19:00,12,32.05,32.05,32.05,32.05,7
20180901|2018-03-11 22:30,12,32.13,32.13,32.13,32.13,1
20180901|2018-03-12 00:00,12,32.07,32.07,32.05,32.05,9
20180901|2018-03-12 01:00,12,32.04,32.05,32.04,32.05,41
20180901|2018-03-12 02:30,12,32.1,32.1,32.09,32.1,3
20180901|2018-03-12 04:30,12,32.01,32.01,32.01,32.01,1
20180901|2018-03-12 05:30,12,32.02,32.02,32.02,32.02,3
20180901|2018-03-12 06:00,12,32,32.05,32,32.05,50
20180901|2018-03-12 06:30,12,32.06,32.07,32.05,32.07,12
20180901|2018-03-12 07:00,12,32.07,32.14,32.07,32.14,20
20180901|2018-03-12 08:30,12,32.05,32.1,32.05,32.06,129
20180901|2018-03-12 09:00,12,32.07,32.18,32.07,32.14,5
20180901|2018-03-12 09:30,12,32.11,32.11,32.11,32.11,1
20180901|2018-03-12 10:00,12,32.08,32.1,32.08,32.08,16
20180901|2018-03-12 10:30,12,32.06,32.08,32.04,32.08,12
20180901|2018-03-12 11:30,12,32.07,32.08,32.07,32.08,35
20180901|2018-03-12 12:00,12,32.14,32.14,32.12,32.12,10
20180901|2018-03-12 12:30,12,32.12,32.15,32.12,32.15,5
20180901|2018-03-12 13:00,12,32.17,32.22,32.15,32.22,37
20180901|2018-03-12 19:00,13,32.21,32.21,32.19,32.2,7
20180901|2018-03-13 00:30,13,32.25,32.26,32.25,32.26,37
20180901|2018-03-13 01:00,13,32.32,32.32,32.32,32.32,2
20180901|2018-03-13 01:30,13,32.31,32.31,32.29,32.29,3
20180901|2018-03-13 02:30,13,32.35,32.35,32.32,32.32,6
20180901|2018-03-13 03:00,13,32.33,32.35,32.33,32.35,5
20180901|2018-03-13 04:00,13,32.45,32.45,32.45,32.45,6
20180901|2018-03-13 04:30,13,32.48,32.48,32.48,32.48,4
20180901|2018-03-13 05:00,13,32.45,32.45,32.41,32.41,37
20180901|2018-03-13 05:30,13,32.38,32.39,32.38,32.38,14
20180901|2018-03-13 06:00,13,32.38,32.38,32.38,32.38,4
20180901|2018-03-13 06:30,13,32.38,32.38,32.38,32.38,7
20180901|2018-03-13 07:00,13,32.36,32.38,32.36,32.37,8
20180901|2018-03-13 07:30,13,32.4,32.4,32.4,32.4,2
20180901|2018-03-13 08:30,13,32.39,32.4,32.35,32.35,13
20180901|2018-03-13 09:00,13,32.39,32.45,32.36,32.41,42
20180901|2018-03-13 09:30,13,32.41,32.45,32.41,32.45,27
20180901|2018-03-13 10:00,13,32.45,32.61,32.45,32.61,192
20180901|2018-03-13 10:30,13,32.66,32.66,32.57,32.57,36
20180901|2018-03-13 11:00,13,32.6,32.6,32.55,32.55,29
20180901|2018-03-13 11:30,13,32.62,32.63,32.62,32.62,6
20180901|2018-03-13 12:00,13,32.59,32.63,32.58,32.63,12
20180901|2018-03-13 12:30,13,32.65,32.66,32.56,32.64,42
20180901|2018-03-13 13:00,13,32.64,32.66,32.61,32.63,47
20180901|2018-03-13 19:00,14,32.66,32.8,32.66,32.74,7
20180901|2018-03-13 19:30,14,32.65,32.65,32.65,32.65,9
20180901|2018-03-13 20:00,14,32.65,32.65,32.65,32.65,1
20180901|2018-03-13 20:30,14,32.62,32.62,32.62,32.62,1
20180901|2018-03-13 21:00,14,32.65,32.65,32.65,32.65,20
20180901|2018-03-13 22:00,14,32.63,32.65,32.63,32.65,2
20180901|2018-03-13 22:30,14,32.65,32.65,32.65,32.65,3
20180901|2018-03-13 23:00,14,32.65,32.65,32.64,32.64,4
20180901|2018-03-13 23:30,14,32.62,32.62,32.61,32.62,12
20180901|2018-03-14 01:00,14,32.56,32.56,32.55,32.55,2
20180901|2018-03-14 01:30,14,32.57,32.58,32.54,32.54,25
20180901|2018-03-14 02:00,14,32.56,32.57,32.56,32.57,2
20180901|2018-03-14 02:30,14,32.56,32.56,32.56,32.56,1
20180901|2018-03-14 03:00,14,32.59,32.59,32.59,32.59,1
20180901|2018-03-14 03:30,14,32.62,32.62,32.62,32.62,1
20180901|2018-03-14 04:30,14,32.59,32.6,32.59,32.6,3
20180901|2018-03-14 05:00,14,32.61,32.63,32.61,32.63,13
20180901|2018-03-14 05:30,14,32.66,32.69,32.66,32.69,4
20180901|2018-03-14 06:00,14,32.67,32.67,32.67,32.67,2
20180901|2018-03-14 06:30,14,32.66,32.67,32.66,32.67,11
20180901|2018-03-14 07:00,14,32.6,32.6,32.6,32.6,1
20180901|2018-03-14 08:30,14,32.67,32.67,32.48,32.52,134
20180901|2018-03-14 09:00,14,32.5,32.52,32.45,32.45,7
20180901|2018-03-14 09:30,14,32.55,32.63,32.55,32.58,25
20180901|2018-03-14 10:00,14,32.45,32.45,32.43,32.45,11
20180901|2018-03-14 10:30,14,32.45,32.47,32.42,32.47,16
20180901|2018-03-14 11:30,14,32.44,32.44,32.38,32.39,24
20180901|2018-03-14 12:00,14,32.37,32.37,32.28,32.32,94
20180901|2018-03-14 12:30,14,32.31,32.32,32.27,32.32,21
20180901|2018-03-14 13:00,14,32.29,32.29,32.11,32.19,63
20180901|2018-03-14 19:00,15,32.18,32.18,32.14,32.16,8
20180901|2018-03-14 20:00,15,32.17,32.17,32.16,32.16,2
20180901|2018-03-14 22:00,15,32.24,32.24,32.24,32.24,2
20180901|2018-03-14 22:30,15,32.24,32.28,32.23,32.28,317
20180901|2018-03-14 23:00,15,32.27,32.29,32.25,32.25,83
20180901|2018-03-14 23:30,15,32.25,32.26,32.25,32.26,4
20180901|2018-03-15 00:00,15,32.27,32.27,32.27,32.27,1
20180901|2018-03-15 01:00,15,32.25,32.26,32.23,32.24,12
20180901|2018-03-15 01:30,15,32.23,32.23,32.23,32.23,1
20180901|2018-03-15 02:00,15,32.23,32.23,32.21,32.21,21
20180901|2018-03-15 03:00,15,32.14,32.16,32.13,32.16,47
20180901|2018-03-15 03:30,15,32.14,32.14,32.14,32.14,1
20180901|2018-03-15 04:00,15,32.15,32.21,32.15,32.2,31
20180901|2018-03-15 04:30,15,32.19,32.23,32.19,32.23,3
20180901|2018-03-15 05:00,15,32.25,32.25,32.25,32.25,1
20180901|2018-03-15 05:30,15,32.27,32.29,32.27,32.29,4
20180901|2018-03-15 06:00,15,32.29,32.3,32.29,32.3,14
20180901|2018-03-15 06:30,15,32.31,32.32,32.31,32.32,2
20180901|2018-03-15 07:00,15,32.31,32.31,32.29,32.3,10
20180901|2018-03-15 08:30,15,32.28,32.38,32.23,32.38,31
20180901|2018-03-15 09:00,15,32.42,32.47,32.41,32.42,130
20180901|2018-03-15 09:30,15,32.39,32.45,32.39,32.45,46
20180901|2018-03-15 10:00,15,32.48,32.56,32.48,32.55,29
20180901|2018-03-15 10:30,15,32.55,32.61,32.54,32.55,124
20180901|2018-03-15 11:00,15,32.5,32.51,32.47,32.51,10
20180901|2018-03-15 11:30,15,32.58,32.6,32.55,32.55,69
20180901|2018-03-15 12:00,15,32.55,32.57,32.52,32.53,214
20180901|2018-03-15 12:30,15,32.55,32.57,32.53,32.55,48
20180901|2018-03-15 13:00,15,32.55,32.55,32.49,32.49,23
20180901|2018-03-15 19:00,16,32.56,32.56,32.56,32.56,1
20180901|2018-03-15 19:30,16,32.55,32.55,32.55,32.55,1
20180901|2018-03-15 20:00,16,32.45,32.45,32.45,32.45,1
20180901|2018-03-15 21:00,16,32.49,32.49,32.49,32.49,1
20180901|2018-03-15 21:30,16,32.49,32.49,32.49,32.49,2
20180901|2018-03-15 23:30,16,32.5,32.5,32.5,32.5,1
20180901|2018-03-16 01:00,16,32.51,32.51,32.51,32.51,1
20180901|2018-03-16 01:30,16,32.5,32.5,32.45,32.45,47
20180901|2018-03-16 02:00,16,32.49,32.49,32.41,32.41,5
20180901|2018-03-16 02:30,16,32.42,32.43,32.42,32.43,2
20180901|2018-03-16 03:00,16,32.42,32.42,32.37,32.37,11
20180901|2018-03-16 03:30,16,32.36,32.37,32.36,32.37,6
20180901|2018-03-16 04:00,16,32.34,32.34,32.34,32.34,1
20180901|2018-03-16 04:30,16,32.42,32.42,32.42,32.42,1
20180901|2018-03-16 05:00,16,32.35,32.37,32.35,32.37,4
20180901|2018-03-16 06:00,16,32.33,32.34,32.33,32.34,11
20180901|2018-03-16 06:30,16,32.34,32.38,32.34,32.38,6
20180901|2018-03-16 08:30,16,32.36,32.44,32.36,32.43,131
20180901|2018-03-16 09:00,16,32.47,32.53,32.47,32.53,5
20180901|2018-03-16 09:30,16,32.64,32.65,32.62,32.65,7
20180901|2018-03-16 10:00,16,32.59,32.59,32.59,32.59,1
20180901|2018-03-16 10:30,16,32.7,32.73,32.7,32.73,4
20180901|2018-03-16 11:00,16,32.68,32.7,32.66,32.67,65
20180901|2018-03-16 11:30,16,32.71,32.71,32.68,32.68,3
20180901|2018-03-16 12:00,16,32.66,32.67,32.65,32.66,60
20180901|2018-03-16 12:30,16,32.66,32.67,32.64,32.64,58
20180901|2018-03-16 13:00,16,32.61,32.61,32.45,32.54,42
20180901|2018-03-18 20:00,19,32.43,32.43,32.38,32.38,92
20180901|2018-03-18 22:00,19,32.53,32.53,32.51,32.51,11
20180901|2018-03-19 01:30,19,32.49,32.54,32.49,32.54,2
20180901|2018-03-19 02:00,19,32.53,32.53,32.51,32.51,3
20180901|2018-03-19 02:30,19,32.52,32.52,32.52,32.52,1
20180901|2018-03-19 03:00,19,32.56,32.56,32.56,32.56,4
20180901|2018-03-19 04:00,19,32.52,32.52,32.52,32.52,1
20180901|2018-03-19 05:00,19,32.5,32.5,32.5,32.5,4
20180901|2018-03-19 05:30,19,32.53,32.53,32.53,32.53,1
20180901|2018-03-19 06:00,19,32.54,32.54,32.54,32.54,1
20180901|2018-03-19 06:30,19,32.56,32.56,32.56,32.56,1
20180901|2018-03-19 07:00,19,32.59,32.59,32.58,32.58,5
20180901|2018-03-19 07:30,19,32.54,32.54,32.54,32.54,1
20180901|2018-03-19 08:30,19,32.49,32.49,32.38,32.38,9
20180901|2018-03-19 09:00,19,32.4,32.4,32.32,32.33,25
20180901|2018-03-19 09:30,19,32.34,32.36,32.29,32.29,22
20180901|2018-03-19 10:00,19,32.23,32.26,32.23,32.23,17
20180901|2018-03-19 10:30,19,32.2,32.2,32.19,32.19,5
20180901|2018-03-19 11:00,19,32.31,32.35,32.3,32.35,8
20180901|2018-03-19 11:30,19,32.41,32.52,32.41,32.52,14
20180901|2018-03-19 12:00,19,32.54,32.54,32.43,32.43,3
20180901|2018-03-19 12:30,19,32.39,32.4,32.39,32.4,10
20180901|2018-03-19 13:00,19,32.51,32.52,32.47,32.5,40
20180901|2018-03-19 20:00,20,32.5,32.5,32.41,32.44,132
20180901|2018-03-19 20:30,20,32.43,32.43,32.42,32.42,16
20180901|2018-03-19 21:00,20,32.44,32.44,32.36,32.39,62
20180901|2018-03-19 21:30,20,32.38,32.38,32.35,32.36,41
20180901|2018-03-19 22:00,20,32.38,32.38,32.38,32.38,1
20180901|2018-03-20 01:00,20,32.5,32.5,32.5,32.5,40
20180901|2018-03-20 02:30,20,32.57,32.61,32.57,32.61,18
20180901|2018-03-20 04:00,20,32.5,32.5,32.5,32.5,1
20180901|2018-03-20 04:30,20,32.49,32.5,32.46,32.46,5
20180901|2018-03-20 05:00,20,32.5,32.5,32.46,32.46,2
20180901|2018-03-20 05:30,20,32.49,32.49,32.49,32.49,1
20180901|2018-03-20 06:30,20,32.5,32.51,32.47,32.47,117
20180901|2018-03-20 07:30,20,32.48,32.48,32.48,32.48,3
20180901|2018-03-20 08:30,20,32.43,32.43,32.42,32.42,5
20180901|2018-03-20 09:00,20,32.38,32.39,32.38,32.39,9
20180901|2018-03-20 09:30,20,32.46,32.46,32.41,32.42,3
20180901|2018-03-20 10:00,20,32.36,32.36,32.23,32.25,97
20180901|2018-03-20 10:30,20,32.28,32.32,32.25,32.26,12
20180901|2018-03-20 11:00,20,32.23,32.23,32.18,32.18,21
20180901|2018-03-20 11:30,20,32.12,32.21,32.01,32.18,361
20180901|2018-03-20 12:30,20,32.15,32.15,32.1,32.12,27
20180901|2018-03-20 13:00,20,32.13,32.23,32.1,32.22,32
20180901|2018-03-20 19:00,21,32.22,32.25,32.19,32.24,16
20180901|2018-03-20 19:30,21,32.24,32.27,32.24,32.27,8
20180901|2018-03-20 20:00,21,32.32,32.32,32.32,32.32,10
20180901|2018-03-20 20:30,21,32.26,32.26,32.26,32.26,1
20180901|2018-03-20 21:00,21,32.24,32.24,32.24,32.24,1
20180901|2018-03-21 00:30,21,32.14,32.14,32.14,32.14,3
20180901|2018-03-21 01:00,21,32.11,32.17,32.11,32.17,3
20180901|2018-03-21 01:30,21,32.15,32.16,32.12,32.12,3
20180901|2018-03-21 02:30,21,32.13,32.13,32.13,32.13,1
20180901|2018-03-21 03:00,21,32.23,32.23,32.23,32.23,1
20180901|2018-03-21 03:30,21,32.25,32.25,32.25,32.25,1
20180901|2018-03-21 05:30,21,32.19,32.19,32.19,32.19,51
20180901|2018-03-21 06:00,21,32.2,32.26,32.2,32.26,59
20180901|2018-03-21 06:30,21,32.24,32.26,32.24,32.25,106
20180901|2018-03-21 07:00,21,32.24,32.3,32.24,32.3,101
20180901|2018-03-21 07:30,21,32.28,32.28,32.28,32.28,1
20180901|2018-03-21 08:30,21,32.24,32.3,32.22,32.29,167
20180901|2018-03-21 09:00,21,32.34,32.38,32.32,32.32,8
20180901|2018-03-21 09:30,21,32.36,32.4,32.33,32.4,5
20180901|2018-03-21 10:00,21,32.39,32.91,32.39,32.75,150
20180901|2018-03-21 10:30,21,32.73,32.78,32.53,32.53,444
20180901|2018-03-21 11:00,21,32.71,32.75,32.67,32.67,22
20180901|2018-03-21 11:30,21,32.69,32.7,32.69,32.7,8
20180901|2018-03-21 12:00,21,32.71,32.73,32.68,32.69,105
20180901|2018-03-21 12:30,21,32.72,32.72,32.72,32.72,1
20180901|2018-03-21 13:00,21,32.75,32.84,32.75,32.84,9
20180901|2018-03-21 19:00,22,32.81,32.81,32.81,32.81,16
20180901|2018-03-21 20:00,22,32.84,32.84,32.84,32.84,1
20180901|2018-03-21 21:30,22,32.7,32.7,32.7,32.7,3
20180901|2018-03-22 00:00,22,32.67,32.67,32.67,32.67,3
20180901|2018-03-22 00:30,22,32.7,32.71,32.7,32.71,4
20180901|2018-03-22 02:00,22,32.7,32.7,32.69,32.69,2
20180901|2018-03-22 02:30,22,32.68,32.68,32.67,32.67,10
20180901|2018-03-22 03:00,22,32.67,32.67,32.67,32.67,1
20180901|2018-03-22 04:00,22,32.67,32.67,32.67,32.67,1
20180901|2018-03-22 04:30,22,32.69,32.69,32.67,32.68,6
20180901|2018-03-22 05:00,22,32.67,32.67,32.6,32.6,14
20180901|2018-03-22 05:30,22,32.63,32.63,32.63,32.63,1
20180901|2018-03-22 06:00,22,32.61,32.65,32.61,32.64,15
20180901|2018-03-22 06:30,22,32.67,32.67,32.66,32.66,4
20180901|2018-03-22 07:00,22,32.67,32.69,32.67,32.67,13
20180901|2018-03-22 07:30,22,32.62,32.62,32.62,32.62,2
20180901|2018-03-22 08:30,22,32.56,32.56,32.33,32.36,344
20180901|2018-03-22 09:00,22,32.36,32.48,32.36,32.48,13
20180901|2018-03-22 09:30,22,32.38,32.38,32.24,32.24,11
20180901|2018-03-22 10:00,22,32.24,32.41,32.24,32.41,85
20180901|2018-03-22 10:30,22,32.39,32.39,32.3,32.3,13
20180901|2018-03-22 11:00,22,32.27,32.33,32.25,32.32,21
20180901|2018-03-22 11:30,22,32.33,32.38,32.27,32.28,79
20180901|2018-03-22 12:00,22,32.27,32.28,32.23,32.26,27
20180901|2018-03-22 12:30,22,32.24,32.28,32.21,32.22,142
20180901|2018-03-22 13:00,22,32.21,32.38,32.18,32.38,166
20180901|2018-03-22 19:00,23,32.29,32.29,32.29,32.29,30
20180901|2018-03-22 19:30,23,32.3,32.3,32.29,32.29,13
20180901|2018-03-22 20:00,23,32.36,32.42,32.32,32.42,41
20180901|2018-03-22 20:30,23,32.36,32.39,32.34,32.36,45
20180901|2018-03-22 21:00,23,32.38,32.38,32.37,32.37,11
20180901|2018-03-22 21:30,23,32.44,32.44,32.44,32.44,6
20180901|2018-03-22 22:00,23,32.35,32.35,32.35,32.35,3
20180901|2018-03-23 00:00,23,32.41,32.41,32.38,32.38,32
20180901|2018-03-23 00:30,23,32.34,32.34,32.26,32.27,21
20180901|2018-03-23 01:30,23,32.34,32.34,32.34,32.34,2
20180901|2018-03-23 02:00,23,32.3,32.3,32.27,32.27,40
20180901|2018-03-23 03:00,23,32.2,32.2,32.14,32.16,211
20180901|2018-03-23 04:00,23,32.17,32.17,32.14,32.14,2
20180901|2018-03-23 04:30,23,32.07,32.13,32.07,32.1,12
20180901|2018-03-23 05:00,23,32.08,32.09,32.05,32.05,68
20180901|2018-03-23 05:30,23,32.08,32.08,32.08,32.08,5
20180901|2018-03-23 07:00,23,32.11,32.11,32.11,32.11,1
20180901|2018-03-23 08:30,23,32.19,32.2,31.97,31.97,220
20180901|2018-03-23 09:00,23,31.99,32.13,31.97,32.04,210
20180901|2018-03-23 09:30,23,31.98,32.02,31.97,31.99,79
20180901|2018-03-23 10:00,23,32.01,32.09,32,32.06,113
20180901|2018-03-23 10:30,23,32.04,32.04,31.98,32.01,152
20180901|2018-03-23 11:00,23,31.98,31.98,31.94,31.95,41
20180901|2018-03-23 11:30,23,31.95,32.05,31.93,32,160
20180901|2018-03-23 12:00,23,31.99,32.02,31.93,31.97,147
20180901|2018-03-23 12:30,23,31.95,32.06,31.95,32.01,41
20180901|2018-03-23 13:00,23,31.99,32.01,31.87,31.89,154
20180901|2018-03-25 19:00,26,31.93,31.95,31.93,31.95,11
20180901|2018-03-25 19:30,26,31.94,31.97,31.93,31.96,43
20180901|2018-03-25 20:00,26,31.99,32.09,31.99,32.09,5
20180901|2018-03-25 20:30,26,32.11,32.2,32.11,32.16,23
20180901|2018-03-25 21:00,26,32.11,32.13,32.11,32.11,101
20180901|2018-03-25 22:00,26,32.07,32.07,32.07,32.07,1
20180901|2018-03-25 22:30,26,32.05,32.05,32.03,32.03,23
20180901|2018-03-26 00:30,26,32.07,32.11,32.07,32.11,97
20180901|2018-03-26 01:00,26,32.11,32.14,32.1,32.1,100
20180901|2018-03-26 01:30,26,32.07,32.08,32.07,32.08,3
20180901|2018-03-26 03:00,26,32.07,32.07,32.03,32.03,21
20180901|2018-03-26 03:30,26,32.03,32.05,32.02,32.02,54
20180901|2018-03-26 04:30,26,32.13,32.13,32.13,32.13,2
20180901|2018-03-26 05:00,26,32.11,32.11,32.11,32.11,1
20180901|2018-03-26 06:00,26,32.11,32.11,32.09,32.09,26
20180901|2018-03-26 07:00,26,32.12,32.12,32.12,32.12,1
20180901|2018-03-26 07:30,26,32.05,32.05,32.05,32.05,5
20180901|2018-03-26 08:30,26,32.22,32.22,32.05,32.2,471
20180901|2018-03-26 09:00,26,32.19,32.19,32.09,32.09,20
20180901|2018-03-26 09:30,26,32.07,32.07,31.9,31.99,140
20180901|2018-03-26 10:30,26,31.98,32.03,31.9,32.03,6
20180901|2018-03-26 11:00,26,32.04,32.05,32.04,32.05,2
20180901|2018-03-26 11:30,26,32.03,32.07,32.03,32.07,6
20180901|2018-03-26 12:00,26,32.09,32.09,32.04,32.06,10
20180901|2018-03-26 12:30,26,32.04,32.05,32.03,32.03,13
20180901|2018-03-26 13:00,26,32.02,32.02,31.96,31.97,30
20180901|2018-03-26 19:00,27,31.95,31.97,31.88,31.94,19
20180901|2018-03-26 20:00,27,32,32,32,32,1
20180901|2018-03-26 21:30,27,32.01,32.04,32.01,32.02,110
20180901|2018-03-26 23:30,27,32.02,32.02,32.02,32.02,1
20180901|2018-03-27 00:00,27,32.02,32.02,32.02,32.02,3
20180901|2018-03-27 00:30,27,32.01,32.03,32.01,32.01,48
20180901|2018-03-27 01:00,27,32.03,32.03,32.02,32.02,2
20180901|2018-03-27 01:30,27,32,32.04,32,32.03,4
20180901|2018-03-27 02:00,27,32.01,32.1,32.01,32.1,6
20180901|2018-03-27 02:30,27,32.06,32.06,32.06,32.06,1
20180901|2018-03-27 03:30,27,32.04,32.04,32.04,32.04,2
20180901|2018-03-27 04:00,27,32.05,32.06,32.05,32.06,135
20180901|2018-03-27 04:30,27,32.05,32.05,32.03,32.03,4
20180901|2018-03-27 05:00,27,32.02,32.02,32.01,32.01,3
20180901|2018-03-27 05:30,27,32.02,32.02,32.01,32.01,3
20180901|2018-03-27 06:00,27,32,32,32,32,1
20180901|2018-03-27 06:30,27,31.99,31.99,31.99,31.99,2
20180901|2018-03-27 07:00,27,31.98,32,31.98,32,41
20180901|2018-03-27 08:30,27,31.94,31.97,31.88,31.94,283
20180901|2018-03-27 09:00,27,31.9,31.91,31.87,31.89,51
20180901|2018-03-27 09:30,27,31.88,31.95,31.87,31.95,44
20180901|2018-03-27 10:00,27,31.94,31.96,31.92,31.96,6
20180901|2018-03-27 10:30,27,31.96,32.06,31.9,32.06,58
20180901|2018-03-27 11:00,27,32.01,32.14,32.01,32.14,40
20180901|2018-03-27 11:30,27,32.11,32.14,32.08,32.11,91
20180901|2018-03-27 12:00,27,32.12,32.12,32.06,32.07,97
20180901|2018-03-27 12:30,27,32.02,32.05,32.02,32.04,19
20180901|2018-03-27 13:00,27,32.06,32.12,32.05,32.09,55
20180901|2018-03-27 19:00,28,32.08,32.08,32.07,32.07,2
20180901|2018-03-27 20:00,28,32.04,32.04,32.04,32.04,2
20180901|2018-03-27 23:30,28,32.05,32.05,32.04,32.04,4
20180901|2018-03-28 00:00,28,32.02,32.02,32.02,32.02,1
20180901|2018-03-28 00:30,28,32.02,32.02,32.02,32.02,1
20180901|2018-03-28 01:00,28,32.01,32.01,32.01,32.01,1
20180901|2018-03-28 01:30,28,32.01,32.03,32.01,32.02,34
20180901|2018-03-28 03:00,28,31.99,31.99,31.97,31.99,6
20180901|2018-03-28 03:30,28,31.99,31.99,31.99,31.99,1
20180901|2018-03-28 04:00,28,32.02,32.03,32.02,32.03,7
20180901|2018-03-28 04:30,28,32.01,32.01,31.92,31.95,106
20180901|2018-03-28 06:30,28,32.01,32.08,32.01,32.08,27
20180901|2018-03-28 07:00,28,32.07,32.07,32.07,32.07,1
20180901|2018-03-28 08:30,28,31.99,32.04,31.94,31.97,120
20180901|2018-03-28 09:00,28,31.97,32.38,31.97,32.38,271
20180901|2018-03-28 09:30,28,32.34,32.34,32.2,32.22,198
20180901|2018-03-28 10:00,28,32.3,32.31,32.24,32.31,137
20180901|2018-03-28 10:30,28,32.25,32.26,32.2,32.22,141
20180901|2018-03-28 11:00,28,32.23,32.23,32.16,32.17,25
20180901|2018-03-28 11:30,28,32.19,32.21,32.18,32.18,8
20180901|2018-03-28 12:00,28,32.11,32.12,32.1,32.1,49
20180901|2018-03-28 12:30,28,32.11,32.14,32.09,32.12,140
20180901|2018-03-28 13:00,28,32.13,32.15,32.1,32.1,49
20180901|2018-03-28 19:00,29,32.13,32.13,32.12,32.12,11
20180901|2018-03-28 22:00,29,32.01,32.01,32.01,32.01,1
20180901|2018-03-28 22:30,29,32.02,32.02,32.02,32.02,1
20180901|2018-03-28 23:30,29,32.02,32.02,32.01,32.01,23
20180901|2018-03-29 01:00,29,32,32,31.99,31.99,23
20180901|2018-03-29 01:30,29,31.96,31.96,31.96,31.96,1
20180901|2018-03-29 05:00,29,32.03,32.04,32.03,32.04,3
20180901|2018-03-29 05:30,29,32.04,32.05,32.04,32.05,7
20180901|2018-03-29 06:30,29,32.01,32.01,32.01,32.01,2
20180901|2018-03-29 07:00,29,32.02,32.02,32.02,32.02,1
20180901|2018-03-29 07:30,29,32.03,32.03,32.03,32.03,1
20180901|2018-03-29 08:30,29,32.03,32.07,31.96,32.07,16
20180901|2018-03-29 09:00,29,32.09,32.17,32.03,32.17,14
20180901|2018-03-29 09:30,29,32.13,32.17,32.08,32.14,21
20180901|2018-03-29 10:00,29,32.09,32.14,32.08,32.08,133
20180901|2018-03-29 10:30,29,32.08,32.13,32.06,32.12,65
20180901|2018-03-29 11:00,29,32.12,32.64,32.12,32.49,563
20180901|2018-03-29 11:30,29,32.49,32.56,32.48,32.53,232
20180901|2018-03-29 12:00,29,32.54,32.56,32.4,32.44,204
20180901|2018-03-29 12:30,29,32.47,32.48,32.38,32.44,119
20180901|2018-03-29 13:00,29,32.44,32.49,32.35,32.45,143
20180901|2018-04-01 19:30,2,32.48,32.48,32.46,32.46,2
20180901|2018-04-01 20:00,2,32.65,32.65,32.61,32.61,3
20180901|2018-04-01 20:30,2,32.69,32.69,32.63,32.65,25
20180901|2018-04-01 21:30,2,32.69,32.69,32.69,32.69,2
20180901|2018-04-01 22:00,2,32.67,32.67,32.67,32.67,4
20180901|2018-04-01 22:30,2,32.69,32.69,32.68,32.68,9
20180901|2018-04-02 00:30,2,32.69,32.71,32.69,32.7,5
20180901|2018-04-02 01:00,2,32.7,32.7,32.7,32.7,1
20180901|2018-04-02 01:30,2,32.73,32.73,32.73,32.73,10
20180901|2018-04-02 02:00,2,32.74,32.75,32.72,32.72,42
20180901|2018-04-02 02:30,2,32.73,32.73,32.7,32.7,27
20180901|2018-04-02 03:00,2,32.72,32.72,32.71,32.72,31
20180901|2018-04-02 03:30,2,32.71,32.71,32.71,32.71,1
20180901|2018-04-02 04:00,2,32.74,32.74,32.73,32.73,24
20180901|2018-04-02 05:00,2,32.71,32.71,32.68,32.7,62
20180901|2018-04-02 05:30,2,32.71,32.71,32.68,32.69,29
20180901|2018-04-02 06:00,2,32.69,32.7,32.68,32.7,10
20180901|2018-04-02 06:30,2,32.69,32.69,32.69,32.69,1
20180901|2018-04-02 07:00,2,32.68,32.68,32.68,32.68,6
20180901|2018-04-02 08:30,2,32.6,32.71,32.59,32.67,416
20180901|2018-04-02 09:00,2,32.67,32.67,32.53,32.54,303
20180901|2018-04-02 09:30,2,32.55,32.62,32.55,32.61,29
20180901|2018-04-02 10:00,2,32.6,32.64,32.57,32.58,84
20180901|2018-04-02 10:30,2,32.58,32.59,32.53,32.55,113
20180901|2018-04-02 11:00,2,32.55,32.58,32.51,32.57,108
20180901|2018-04-02 11:30,2,32.57,32.57,32.51,32.52,59
20180901|2018-04-02 12:00,2,32.45,32.49,32.42,32.49,4
20180901|2018-04-02 12:30,2,32.55,32.55,32.55,32.55,2
20180901|2018-04-02 13:00,2,32.59,32.59,32.54,32.59,23
20180901|2018-04-02 20:00,3,32.62,32.62,32.6,32.6,40
20180901|2018-04-02 20:30,3,32.58,32.58,32.57,32.57,25
20180901|2018-04-02 21:30,3,32.62,32.66,32.62,32.66,120
20180901|2018-04-02 22:30,3,32.65,32.65,32.65,32.65,10
20180901|2018-04-03 01:30,3,32.65,32.65,32.65,32.65,1
20180901|2018-04-03 02:00,3,32.64,32.65,32.63,32.65,3
20180901|2018-04-03 02:30,3,32.63,32.63,32.63,32.63,2
20180901|2018-04-03 03:00,3,32.62,32.62,32.53,32.53,14
20180901|2018-04-03 03:30,3,32.53,32.57,32.53,32.57,37
20180901|2018-04-03 04:00,3,32.56,32.56,32.54,32.54,2
20180901|2018-04-03 05:00,3,32.53,32.53,32.51,32.51,3
20180901|2018-04-03 06:00,3,32.55,32.56,32.55,32.56,2
20180901|2018-04-03 06:30,3,32.54,32.54,32.52,32.52,2
20180901|2018-04-03 07:00,3,32.53,32.57,32.53,32.57,9
20180901|2018-04-03 07:30,3,32.53,32.53,32.49,32.49,3
20180901|2018-04-03 08:30,3,32.57,32.73,32.55,32.7,311
20180901|2018-04-03 09:00,3,32.66,32.84,32.64,32.81,33
20180901|2018-04-03 09:30,3,32.8,33.16,32.8,33.13,407
20180901|2018-04-03 10:00,3,33.16,33.25,32.92,33.09,136
20180901|2018-04-03 10:30,3,33.11,33.13,33.06,33.08,82
20180901|2018-04-03 11:00,3,33.1,33.12,32.99,33.01,113
20180901|2018-04-03 11:30,3,32.99,32.99,32.94,32.94,94
20180901|2018-04-03 12:00,3,32.93,32.93,32.83,32.91,226
20180901|2018-04-03 12:30,3,32.92,32.92,32.84,32.84,156
20180901|2018-04-03 13:00,3,32.83,32.92,32.79,32.92,258
20180901|2018-04-03 19:30,4,32.89,32.89,32.89,32.89,2
20180901|2018-04-03 22:30,4,32.9,32.9,32.9,32.9,5
20180901|2018-04-03 23:30,4,32.89,32.89,32.89,32.89,1
20180901|2018-04-04 00:30,4,32.85,32.86,32.82,32.82,5
20180901|2018-04-04 01:00,4,32.79,32.83,32.79,32.83,9
20180901|2018-04-04 01:30,4,32.82,32.83,32.81,32.83,12
20180901|2018-04-04 02:00,4,32.85,32.87,32.84,32.87,7
20180901|2018-04-04 02:30,4,32.82,32.82,32.18,32.28,293
20180901|2018-04-04 03:00,4,32.3,32.38,32.3,32.31,30
20180901|2018-04-04 03:30,4,32.29,32.29,31.92,31.95,82
20180901|2018-04-04 04:00,4,31.99,32.22,31.99,32.21,122
20180901|2018-04-04 04:30,4,32.16,32.24,32.16,32.24,2
20180901|2018-04-04 05:00,4,32.27,32.28,32.24,32.28,4
20180901|2018-04-04 05:30,4,32.25,32.3,32.22,32.3,34
20180901|2018-04-04 06:00,4,32.3,32.3,32.2,32.2,5
20180901|2018-04-04 06:30,4,32.21,32.21,32.21,32.21,1
20180901|2018-04-04 07:00,4,32.32,32.32,32.23,32.27,52
20180901|2018-04-04 07:30,4,32.2,32.2,32.2,32.2,1
20180901|2018-04-04 08:30,4,32.23,32.31,32.1,32.25,234
20180901|2018-04-04 09:00,4,32.27,32.45,32.22,32.24,174
20180901|2018-04-04 09:30,4,32.27,32.31,32.19,32.19,119
20180901|2018-04-04 10:00,4,32.19,32.33,32.17,32.31,66
20180901|2018-04-04 10:30,4,32.27,32.31,32.23,32.26,59
20180901|2018-04-04 11:00,4,32.24,32.26,32.22,32.24,66
20180901|2018-04-04 11:30,4,32.22,32.23,32.21,32.21,16
20180901|2018-04-04 12:00,4,32.2,32.21,32.05,32.15,251
20180901|2018-04-04 12:30,4,32.08,32.23,32.01,32.23,334
20180901|2018-04-04 13:00,4,32.22,32.29,32.19,32.29,267
20180901|2018-04-04 19:00,5,32.35,32.35,32.33,32.33,9
20180901|2018-04-04 19:30,5,32.3,32.3,32.3,32.3,2
20180901|2018-04-04 20:00,5,32.25,32.25,32.25,32.25,2
20180901|2018-04-04 21:30,5,32.3,32.3,32.3,32.3,1
20180901|2018-04-04 23:30,5,32.31,32.31,32.31,32.31,75
20180901|2018-04-05 00:00,5,32.33,32.33,32.33,32.33,1
20180901|2018-04-05 01:00,5,32.32,32.32,32.32,32.32,1
20180901|2018-04-05 04:00,5,32.3,32.3,32.3,32.3,4
20180901|2018-04-05 07:30,5,32.24,32.24,32.15,32.15,5
20180901|2018-04-05 08:30,5,32.12,32.23,32.08,32.13,201
20180901|2018-04-05 09:00,5,32.16,32.29,32.16,32.29,22
20180901|2018-04-05 09:30,5,32.18,32.19,32.14,32.16,28
20180901|2018-04-05 10:00,5,32.15,32.21,32.13,32.18,68
20180901|2018-04-05 10:30,5,32.18,32.18,32.11,32.18,124
20180901|2018-04-05 11:00,5,32.27,32.27,32.2,32.2,65
20180901|2018-04-05 11:30,5,32.22,32.26,32.2,32.23,62
20180901|2018-04-05 12:00,5,32.21,32.26,32.21,32.24,106
20180901|2018-04-05 12:30,5,32.25,32.3,32.19,32.29,60
20180901|2018-04-05 13:00,5,32.28,32.33,32.24,32.29,157
20180901|2018-04-05 19:00,6,32.13,32.13,32.04,32.1,49
20180901|2018-04-05 19:30,6,32.1,32.1,32.1,32.1,2
20180901|2018-04-05 20:00,6,32.01,32.01,32,32,17
20180901|2018-04-05 20:30,6,32.13,32.15,32.13,32.15,2
20180901|2018-04-05 21:00,6,32.18,32.18,32.18,32.18,2
20180901|2018-04-05 21:30,6,32.25,32.25,32.25,32.25,20
20180901|2018-04-05 23:00,6,32.12,32.12,32.12,32.12,6
20180901|2018-04-05 23:30,6,32.15,32.15,32.15,32.15,1
20180901|2018-04-06 00:30,6,32.13,32.13,32.13,32.13,1
20180901|2018-04-06 02:00,6,32.17,32.17,32.17,32.17,1
20180901|2018-04-06 02:30,6,32.22,32.22,32.22,32.22,2
20180901|2018-04-06 04:00,6,32.23,32.23,32.22,32.22,7
20180901|2018-04-06 06:30,6,32.14,32.14,32.14,32.14,3
20180901|2018-04-06 07:00,6,32.12,32.15,32.11,32.11,14
20180901|2018-04-06 07:30,6,32.24,32.24,32.23,32.23,2
20180901|2018-04-06 08:30,6,32.2,32.2,32.08,32.08,95
20180901|2018-04-06 09:00,6,32.06,32.11,32.06,32.11,55
20180901|2018-04-06 09:30,6,32.05,32.08,32,32.08,103
20180901|2018-04-06 10:00,6,32.06,32.07,32.04,32.07,33
20180901|2018-04-06 10:30,6,32.06,32.06,32.06,32.06,2
20180901|2018-04-06 11:00,6,32.03,32.06,32.03,32.06,30
20180901|2018-04-06 11:30,6,32.09,32.1,32.05,32.07,93
20180901|2018-04-06 12:00,6,32.07,32.07,32.04,32.06,70
20180901|2018-04-06 12:30,6,32.07,32.09,32.07,32.09,41
20180901|2018-04-06 13:00,6,32.08,32.13,32.06,32.13,111
20180901|2018-04-08 19:00,9,32.09,32.19,32.09,32.15,7
20180901|2018-04-08 19:30,9,32.11,32.27,32.11,32.27,5
20180901|2018-04-08 20:00,9,32.2,32.2,32.1,32.11,80
20180901|2018-04-08 20:30,9,32.1,32.15,32.1,32.14,26
20180901|2018-04-08 21:00,9,32.14,32.19,32.13,32.19,63
20180901|2018-04-08 21:30,9,32.16,32.23,32.16,32.23,36
20180901|2018-04-08 22:00,9,32.27,32.27,32.27,32.27,1
20180901|2018-04-09 00:30,9,32.19,32.19,32.19,32.19,2
20180901|2018-04-09 01:30,9,32.18,32.18,32.1,32.11,55
20180901|2018-04-09 02:00,9,32.09,32.09,32.09,32.09,1
20180901|2018-04-09 03:00,9,32.12,32.12,32.12,32.12,1
20180901|2018-04-09 03:30,9,32.11,32.11,32.09,32.09,3
20180901|2018-04-09 04:30,9,32.06,32.06,32.06,32.06,4
20180901|2018-04-09 05:00,9,32.06,32.06,32.06,32.06,3
20180901|2018-04-09 05:30,9,32.06,32.06,32.06,32.06,3
20180901|2018-04-09 06:00,9,32.06,32.08,32.06,32.08,31
20180901|2018-04-09 06:30,9,32.09,32.09,32.09,32.09,1
20180901|2018-04-09 07:00,9,32.1,32.1,32.1,32.1,4
20180901|2018-04-09 07:30,9,32.09,32.09,32.09,32.09,1
20180901|2018-04-09 08:30,9,32.09,32.1,32,32.08,62
20180901|2018-04-09 09:00,9,32.03,32.11,32.03,32.11,8
20180901|2018-04-09 09:30,9,32.11,32.11,31.85,31.88,766
20180901|2018-04-09 10:00,9,31.87,32.07,31.87,32.07,204
20180901|2018-04-09 10:30,9,32.07,32.1,32.03,32.05,514
20180901|2018-04-09 11:00,9,32.08,32.13,32.06,32.08,8
20180901|2018-04-09 11:30,9,32.07,32.08,32.07,32.08,19
20180901|2018-04-09 12:00,9,32.04,32.06,32.04,32.04,7
20180901|2018-04-09 12:30,9,32.07,32.08,32.07,32.07,7
20180901|2018-04-09 13:00,9,32.09,32.13,32.07,32.12,57
20180901|2018-04-09 19:00,10,32.06,32.06,32.06,32.06,16
20180901|2018-04-09 20:00,10,32.08,32.1,32.08,32.1,43
20180901|2018-04-09 21:30,10,32.11,32.14,32.09,32.14,5
20180901|2018-04-09 23:00,10,32.09,32.09,32.09,32.09,1
20180901|2018-04-10 00:30,10,32.02,32.02,32.02,32.02,1
20180901|2018-04-10 04:00,10,32.09,32.09,32.09,32.09,1
20180901|2018-04-10 04:30,10,32.06,32.06,32.06,32.06,2
20180901|2018-04-10 06:30,10,32.08,32.08,32.08,32.08,1
20180901|2018-04-10 07:00,10,32.07,32.07,32.07,32.07,3
20180901|2018-04-10 07:30,10,32.11,32.11,32.11,32.11,3
20180901|2018-04-10 08:30,10,32.18,32.44,32.17,32.33,112
20180901|2018-04-10 09:00,10,32.37,32.37,32.3,32.3,45
20180901|2018-04-10 09:30,10,32.32,32.36,32.28,32.28,33
20180901|2018-04-10 10:00,10,32.31,32.37,32.3,32.31,111
20180901|2018-04-10 10:30,10,32.38,32.44,32.2,32.26,77
20180901|2018-04-10 11:00,10,32.32,32.38,32.17,32.26,56
20180901|2018-04-10 11:30,10,32.26,32.44,32.19,32.32,115
20180901|2018-04-10 12:00,10,32.32,32.33,32.26,32.26,38
20180901|2018-04-10 12:30,10,32.26,32.39,32.26,32.36,43
20180901|2018-04-10 13:00,10,32.32,32.46,32.29,32.4,135
20180901|2018-04-10 19:30,11,32.51,32.51,32.47,32.47,3
20180901|2018-04-10 22:30,11,32.36,32.36,32.36,32.36,1
20180901|2018-04-10 23:00,11,32.33,32.33,32.33,32.33,1
20180901|2018-04-11 00:30,11,32.31,32.32,32.31,32.32,8
20180901|2018-04-11 02:00,11,32.28,32.3,32.28,32.3,2
20180901|2018-04-11 03:30,11,32.28,32.28,32.28,32.28,1
20180901|2018-04-11 05:30,11,32.34,32.34,32.34,32.34,1
20180901|2018-04-11 08:30,11,32.41,32.41,32.36,32.41,6
20180901|2018-04-11 09:00,11,32.45,32.45,32.38,32.4,6
20180901|2018-04-11 09:30,11,32.32,32.37,32.3,32.3,19
20180901|2018-04-11 10:00,11,32.3,32.31,32.3,32.3,29
20180901|2018-04-11 10:30,11,32.34,32.34,32.15,32.18,34
20180901|2018-04-11 11:00,11,32.06,32.15,32.06,32.15,46
20180901|2018-04-11 11:30,11,32.15,32.21,32.15,32.16,305
20180901|2018-04-11 12:00,11,32.15,32.17,32.13,32.15,62
20180901|2018-04-11 12:30,11,32.15,32.17,32.15,32.15,26
20180901|2018-04-11 13:00,11,32.14,32.14,32.09,32.11,144
20180901|2018-04-11 19:00,12,32.13,32.13,32.13,32.13,1
20180901|2018-04-11 21:30,12,32.17,32.17,32.17,32.17,5
20180901|2018-04-12 01:30,12,32.11,32.12,32.1,32.12,47
20180901|2018-04-12 02:00,12,32.12,32.12,32.1,32.1,4
20180901|2018-04-12 02:30,12,32.09,32.09,32.09,32.09,1
20180901|2018-04-12 03:30,12,32.11,32.12,32.11,32.12,9
20180901|2018-04-12 05:30,12,32.12,32.12,32.12,32.12,2
20180901|2018-04-12 06:00,12,32.11,32.11,32.1,32.1,7
20180901|2018-04-12 07:00,12,32.11,32.11,32.1,32.1,2
20180901|2018-04-12 08:30,12,32.07,32.17,32,32.1,190
20180901|2018-04-12 09:00,12,32.14,32.14,32.12,32.12,106
20180901|2018-04-12 09:30,12,32.19,32.25,32.19,32.21,27
20180901|2018-04-12 10:00,12,32.18,32.18,32.16,32.16,8
20180901|2018-04-12 10:30,12,32.2,32.27,32.2,32.26,141
20180901|2018-04-12 11:00,12,32.26,32.29,32.23,32.28,117
20180901|2018-04-12 11:30,12,32.26,32.3,32.22,32.23,284
20180901|2018-04-12 12:00,12,32.21,32.28,32.21,32.24,49
20180901|2018-04-12 12:30,12,32.22,32.25,32.2,32.2,33
20180901|2018-04-12 13:00,12,32.21,32.23,32.19,32.2,102
20180901|2018-04-12 19:00,13,32.19,32.19,32.19,32.19,1
20180901|2018-04-12 20:00,13,32.22,32.24,32.22,32.24,5
20180901|2018-04-12 21:00,13,32.19,32.22,32.19,32.22,3
20180901|2018-04-12 21:30,13,32.21,32.22,32.2,32.21,27
20180901|2018-04-13 01:00,13,32.3,32.3,32.3,32.3,3
20180901|2018-04-13 01:30,13,32.28,32.28,32.28,32.28,1
20180901|2018-04-13 02:00,13,32.31,32.31,32.29,32.29,10
20180901|2018-04-13 03:00,13,32.24,32.24,32.24,32.24,1
20180901|2018-04-13 03:30,13,32.22,32.22,32.17,32.2,17
20180901|2018-04-13 04:00,13,32.19,32.19,32.19,32.19,1
20180901|2018-04-13 05:00,13,32.29,32.32,32.29,32.32,4
20180901|2018-04-13 06:30,13,32.28,32.31,32.28,32.31,12
20180901|2018-04-13 08:30,13,32.26,32.33,32.21,32.32,19
20180901|2018-04-13 09:00,13,32.35,32.37,32.24,32.29,22
20180901|2018-04-13 09:30,13,32.29,32.32,32.27,32.27,61
20180901|2018-04-13 10:00,13,32.27,32.27,32.19,32.2,40
20180901|2018-04-13 10:30,13,32.21,32.21,32.16,32.16,134
20180901|2018-04-13 11:00,13,32.16,32.2,32.16,32.2,56
20180901|2018-04-13 11:30,13,32.17,32.17,32.1,32.1,168
20180901|2018-04-13 12:00,13,32.14,32.14,32.08,32.1,24
20180901|2018-04-13 12:30,13,32.11,32.12,32.08,32.08,77
20180901|2018-04-13 13:00,13,32.05,32.06,32,32,228
20180901|2018-04-15 19:00,16,32.05,32.08,32.05,32.08,8
20180901|2018-04-15 20:00,16,32.09,32.09,32.08,32.08,2
20180901|2018-04-15 20:30,16,32.09,32.09,32.06,32.07,38
20180901|2018-04-15 21:00,16,32.06,32.06,32.06,32.06,1
20180901|2018-04-15 21:30,16,32.06,32.06,32.06,32.06,8
20180901|2018-04-15 22:00,16,32.01,32.03,32.01,32.03,29
20180901|2018-04-15 22:30,16,32.02,32.02,32.01,32.02,7
20180901|2018-04-15 23:00,16,32.05,32.05,32.05,32.05,2
20180901|2018-04-15 23:30,16,32.08,32.08,32.05,32.05,10
20180901|2018-04-16 00:00,16,32.04,32.04,32.04,32.04,1
20180901|2018-04-16 01:30,16,32.02,32.02,32.02,32.02,1
20180901|2018-04-16 03:00,16,32,32,31.95,31.96,4
20180901|2018-04-16 03:30,16,31.93,31.94,31.93,31.94,2
20180901|2018-04-16 04:30,16,31.91,31.91,31.91,31.91,10
20180901|2018-04-16 05:00,16,31.89,31.89,31.84,31.86,92
20180901|2018-04-16 05:30,16,31.89,31.89,31.89,31.89,1
20180901|2018-04-16 06:00,16,31.89,31.89,31.89,31.89,2
20180901|2018-04-16 06:30,16,31.91,31.92,31.91,31.92,25
20180901|2018-04-16 07:00,16,31.94,31.95,31.94,31.95,3
20180901|2018-04-16 07:30,16,31.94,31.94,31.93,31.93,2
20180901|2018-04-16 08:30,16,31.84,31.85,31.74,31.8,135
20180901|2018-04-16 09:00,16,31.85,31.88,31.85,31.85,82
20180901|2018-04-16 09:30,16,31.83,31.84,31.77,31.78,25
20180901|2018-04-16 10:00,16,31.79,31.79,31.78,31.78,191
20180901|2018-04-16 10:30,16,31.78,31.82,31.75,31.82,10
20180901|2018-04-16 11:00,16,31.86,32.01,31.86,31.9,43
20180901|2018-04-16 11:30,16,31.88,31.88,31.83,31.83,15
20180901|2018-04-16 12:00,16,31.81,31.85,31.76,31.76,146
20180901|2018-04-16 12:30,16,31.77,31.78,31.72,31.72,55
20180901|2018-04-16 13:00,16,31.73,31.86,31.71,31.86,260
20180901|2018-04-16 19:00,17,31.82,31.82,31.82,31.82,2
20180901|2018-04-16 19:30,17,31.83,31.83,31.83,31.83,5
20180901|2018-04-16 20:00,17,31.82,31.82,31.82,31.82,1
20180901|2018-04-16 20:30,17,31.84,31.84,31.83,31.83,4
20180901|2018-04-16 22:00,17,31.77,31.77,31.77,31.77,1
20180901|2018-04-17 00:00,17,31.84,31.84,31.84,31.84,1
20180901|2018-04-17 00:30,17,31.83,31.84,31.83,31.84,2
20180901|2018-04-17 01:30,17,31.84,31.92,31.84,31.92,6
20180901|2018-04-17 02:00,17,31.88,31.88,31.88,31.88,1
20180901|2018-04-17 02:30,17,31.82,31.83,31.82,31.82,21
20180901|2018-04-17 03:00,17,31.82,31.84,31.82,31.84,3
20180901|2018-04-17 03:30,17,31.88,31.92,31.88,31.92,17
20180901|2018-04-17 04:00,17,31.87,31.87,31.87,31.87,1
20180901|2018-04-17 04:30,17,31.95,31.99,31.9,31.91,48
20180901|2018-04-17 05:00,17,31.91,31.91,31.91,31.91,2
20180901|2018-04-17 05:30,17,31.91,31.91,31.91,31.91,1
20180901|2018-04-17 06:30,17,31.91,31.91,31.9,31.9,2
20180901|2018-04-17 07:30,17,31.88,31.88,31.84,31.84,37
20180901|2018-04-17 08:30,17,31.85,31.94,31.83,31.93,61
20180901|2018-04-17 09:00,17,31.92,31.92,31.87,31.87,6
20180901|2018-04-17 09:30,17,31.82,31.89,31.81,31.88,40
20180901|2018-04-17 10:00,17,31.9,31.9,31.82,31.84,74
20180901|2018-04-17 10:30,17,31.85,31.85,31.78,31.78,47
20180901|2018-04-17 11:00,17,31.78,31.81,31.76,31.76,159
20180901|2018-04-17 11:30,17,31.77,31.78,31.74,31.76,20
20180901|2018-04-17 12:00,17,31.78,31.78,31.72,31.75,405
20180901|2018-04-17 12:30,17,31.73,31.75,31.71,31.74,18
20180901|2018-04-17 13:00,17,31.72,31.75,31.72,31.74,109
20180901|2018-04-17 19:00,18,31.76,31.76,31.76,31.76,2
20180901|2018-04-17 19:30,18,31.83,31.83,31.83,31.83,1
20180901|2018-04-17 20:00,18,31.82,31.82,31.74,31.74,40
20180901|2018-04-17 20:30,18,31.73,31.74,31.71,31.71,6
20180901|2018-04-17 21:30,18,31.74,31.75,31.74,31.75,2
20180901|2018-04-18 00:30,18,31.79,31.81,31.74,31.81,8
20180901|2018-04-18 01:00,18,31.8,31.8,31.8,31.8,1
20180901|2018-04-18 01:30,18,31.82,31.82,31.82,31.82,1
20180901|2018-04-18 02:00,18,31.81,31.81,31.81,31.81,1
20180901|2018-04-18 02:30,18,31.81,31.81,31.78,31.78,2
20180901|2018-04-18 03:30,18,31.77,31.77,31.77,31.77,1
20180901|2018-04-18 04:00,18,31.79,31.79,31.79,31.79,1
20180901|2018-04-18 04:30,18,31.81,31.81,31.8,31.8,11
20180901|2018-04-18 05:00,18,31.8,31.82,31.8,31.82,32
20180901|2018-04-18 05:30,18,31.83,31.88,31.83,31.88,34
20180901|2018-04-18 06:00,18,31.87,31.87,31.86,31.86,6
20180901|2018-04-18 06:30,18,31.85,31.85,31.85,31.85,1
20180901|2018-04-18 07:00,18,31.87,31.94,31.87,31.93,14
20180901|2018-04-18 07:30,18,31.92,31.92,31.9,31.9,2
20180901|2018-04-18 08:30,18,31.9,31.9,31.8,31.83,38
20180901|2018-04-18 09:00,18,31.83,31.83,31.77,31.77,67
20180901|2018-04-18 09:30,18,31.79,31.85,31.79,31.84,62
20180901|2018-04-18 10:00,18,31.81,31.88,31.8,31.88,134
20180901|2018-04-18 10:30,18,31.88,31.91,31.84,31.87,76
20180901|2018-04-18 11:00,18,31.84,31.89,31.84,31.89,16
20180901|2018-04-18 11:30,18,31.89,31.89,31.86,31.89,27
20180901|2018-04-18 12:00,18,31.9,31.94,31.88,31.94,60
20180901|2018-04-18 12:30,18,31.92,31.94,31.92,31.94,22
20180901|2018-04-18 13:00,18,31.9,31.99,31.86,31.92,82
20180901|2018-04-18 19:00,19,31.94,32.02,31.94,31.97,14
20180901|2018-04-18 20:00,19,31.94,31.94,31.92,31.92,2
20180901|2018-04-18 20:30,19,31.92,31.92,31.92,31.92,4
20180901|2018-04-19 00:00,19,31.95,31.95,31.95,31.95,2
20180901|2018-04-19 00:30,19,31.94,31.96,31.94,31.96,6
20180901|2018-04-19 01:00,19,31.97,31.97,31.97,31.97,1
20180901|2018-04-19 02:00,19,31.97,32.05,31.97,32.05,7
20180901|2018-04-19 02:30,19,32.09,32.09,32.09,32.09,2
20180901|2018-04-19 04:00,19,32,32,32,32,2
20180901|2018-04-19 06:30,19,32.07,32.08,32.07,32.07,4
20180901|2018-04-19 07:00,19,32.06,32.1,32.06,32.1,50
20180901|2018-04-19 07:30,19,32.09,32.11,32.09,32.11,2
20180901|2018-04-19 08:30,19,31.99,32.06,31.9,32.06,286
20180901|2018-04-19 09:00,19,32.01,32.07,31.96,32.01,33
20180901|2018-04-19 09:30,19,32,32.09,31.94,32.08,17
20180901|2018-04-19 10:00,19,32.02,32.02,31.99,31.99,15
20180901|2018-04-19 10:30,19,32.01,32.02,31.95,31.99,314
20180901|2018-04-19 11:00,19,31.93,31.95,31.92,31.95,70
20180901|2018-04-19 11:30,19,31.92,31.92,31.92,31.92,3
20180901|2018-04-19 12:00,19,31.97,31.97,31.97,31.97,4
20180901|2018-04-19 12:30,19,31.94,31.95,31.93,31.93,155
20180901|2018-04-19 13:00,19,31.95,31.98,31.92,31.96,152
20180901|2018-04-19 19:00,20,32,32,32,32,2
20180901|2018-04-19 21:00,20,32,32,32,32,1
20180901|2018-04-20 01:00,20,31.89,31.91,31.89,31.91,4
20180901|2018-04-20 02:00,20,31.89,31.89,31.88,31.88,2
20180901|2018-04-20 03:30,20,31.93,31.93,31.9,31.9,69
20180901|2018-04-20 04:00,20,31.91,31.94,31.9,31.94,7
20180901|2018-04-20 04:30,20,31.95,32,31.95,31.99,9
20180901|2018-04-20 05:00,20,31.97,31.97,31.97,31.97,1
20180901|2018-04-20 06:00,20,31.98,31.98,31.97,31.97,17
20180901|2018-04-20 06:30,20,32,32.03,31.92,32.03,36
20180901|2018-04-20 07:00,20,32.02,32.03,32.01,32.03,52
20180901|2018-04-20 07:30,20,32.02,32.02,32.02,32.02,1
20180901|2018-04-20 08:30,20,31.93,31.97,31.81,31.81,171
20180901|2018-04-20 09:00,20,31.81,31.87,31.79,31.84,110
20180901|2018-04-20 09:30,20,31.84,32.02,31.81,32.02,115
20180901|2018-04-20 10:00,20,31.98,32.02,31.94,31.94,259
20180901|2018-04-20 10:30,20,31.94,31.94,31.82,31.9,606
20180901|2018-04-20 11:00,20,31.88,31.9,31.85,31.85,233
20180901|2018-04-20 11:30,20,31.88,31.94,31.88,31.94,267
20180901|2018-04-20 12:00,20,31.9,31.9,31.88,31.88,16
20180901|2018-04-20 12:30,20,31.87,31.93,31.83,31.83,90
20180901|2018-04-20 13:00,20,31.85,31.88,31.79,31.79,131
20180901|2018-04-22 19:00,23,31.75,31.75,31.75,31.75,7
20180901|2018-04-22 19:30,23,31.81,31.82,31.81,31.82,3
20180901|2018-04-22 20:00,23,31.84,31.87,31.84,31.87,2
20180901|2018-04-22 22:00,23,31.88,31.88,31.88,31.88,1
20180901|2018-04-22 22:30,23,31.85,31.85,31.85,31.85,9
20180901|2018-04-22 23:30,23,31.83,31.83,31.82,31.82,3
20180901|2018-04-23 01:00,23,31.85,31.9,31.85,31.87,12
20180901|2018-04-23 01:30,23,31.87,31.88,31.87,31.88,5
20180901|2018-04-23 02:00,23,31.91,31.92,31.91,31.91,7
20180901|2018-04-23 02:30,23,31.89,31.91,31.89,31.91,3
20180901|2018-04-23 03:00,23,31.91,31.91,31.91,31.91,1
20180901|2018-04-23 03:30,23,31.9,31.9,31.87,31.87,98
20180901|2018-04-23 04:00,23,31.88,31.88,31.88,31.88,6
20180901|2018-04-23 06:30,23,31.89,31.89,31.86,31.86,5
20180901|2018-04-23 07:00,23,31.85,31.85,31.85,31.85,3
20180901|2018-04-23 08:30,23,31.8,31.8,31.63,31.68,211
20180901|2018-04-23 09:00,23,31.66,31.66,31.57,31.58,169
20180901|2018-04-23 09:30,23,31.57,31.57,31.46,31.47,206
20180901|2018-04-23 10:00,23,31.47,31.54,31.47,31.52,330
20180901|2018-04-23 10:30,23,31.51,31.59,31.51,31.59,61
20180901|2018-04-23 11:00,23,31.61,31.61,31.53,31.58,52
20180901|2018-04-23 11:30,23,31.57,31.59,31.55,31.57,48
20180901|2018-04-23 12:00,23,31.57,31.6,31.57,31.6,47
20180901|2018-04-23 12:30,23,31.61,31.65,31.59,31.65,183
20180901|2018-04-23 13:00,23,31.61,31.62,31.52,31.52,91
20180901|2018-04-23 19:00,24,31.59,31.59,31.55,31.55,83
20180901|2018-04-23 19:30,24,31.53,31.53,31.51,31.53,9
20180901|2018-04-23 20:00,24,31.53,31.53,31.51,31.53,49
20180901|2018-04-23 21:30,24,31.58,31.58,31.58,31.58,2
20180901|2018-04-23 22:30,24,31.57,31.57,31.57,31.57,1
20180901|2018-04-24 00:30,24,31.58,31.58,31.58,31.58,1
20180901|2018-04-24 01:00,24,31.6,31.6,31.6,31.6,1
20180901|2018-04-24 01:30,24,31.59,31.6,31.59,31.59,55
20180901|2018-04-24 02:00,24,31.58,31.6,31.58,31.6,3
20180901|2018-04-24 02:30,24,31.58,31.61,31.57,31.61,7
20180901|2018-04-24 03:00,24,31.59,31.59,31.56,31.57,6
20180901|2018-04-24 03:30,24,31.63,31.63,31.63,31.63,1
20180901|2018-04-24 04:30,24,31.62,31.62,31.62,31.62,30
20180901|2018-04-24 05:00,24,31.64,31.64,31.64,31.64,27
20180901|2018-04-24 06:00,24,31.6,31.6,31.6,31.6,3
20180901|2018-04-24 06:30,24,31.6,31.6,31.6,31.6,1
20180901|2018-04-24 07:30,24,31.64,31.64,31.63,31.63,2
20180901|2018-04-24 08:30,24,31.64,31.67,31.58,31.59,129
20180901|2018-04-24 09:00,24,31.6,31.6,31.55,31.6,16
20180901|2018-04-24 09:30,24,31.6,31.62,31.57,31.62,128
20180901|2018-04-24 10:00,24,31.62,31.67,31.6,31.67,173
20180901|2018-04-24 10:30,24,31.61,31.66,31.61,31.66,249
20180901|2018-04-24 11:00,24,31.66,31.72,31.63,31.72,56
20180901|2018-04-24 11:30,24,31.73,31.81,31.72,31.76,53
20180901|2018-04-24 12:00,24,31.75,31.75,31.7,31.72,167
20180901|2018-04-24 12:30,24,31.61,31.63,31.59,31.59,58
20180901|2018-04-24 13:00,24,31.57,31.57,31.52,31.53,13
20180901|2018-04-24 20:00,25,31.54,31.54,31.54,31.54,1
20180901|2018-04-25 00:30,25,31.56,31.56,31.56,31.56,1
20180901|2018-04-25 01:00,25,31.57,31.58,31.57,31.58,4
20180901|2018-04-25 01:30,25,31.56,31.56,31.55,31.55,16
20180901|2018-04-25 02:00,25,31.54,31.55,31.54,31.54,16
20180901|2018-04-25 02:30,25,31.55,31.58,31.55,31.58,6
20180901|2018-04-25 03:00,25,31.55,31.56,31.55,31.55,21
20180901|2018-04-25 03:30,25,31.55,31.55,31.53,31.54,14
20180901|2018-04-25 04:00,25,31.55,31.57,31.55,31.57,12
20180901|2018-04-25 05:00,25,31.53,31.53,31.53,31.53,3
20180901|2018-04-25 05:30,25,31.54,31.54,31.54,31.54,5
20180901|2018-04-25 06:00,25,31.53,31.54,31.53,31.53,7
20180901|2018-04-25 06:30,25,31.52,31.52,31.5,31.5,9
20180901|2018-04-25 07:30,25,31.52,31.53,31.52,31.53,9
20180901|2018-04-25 08:30,25,31.53,31.53,31.31,31.4,296
20180901|2018-04-25 09:00,25,31.39,31.41,31.33,31.36,211
20180901|2018-04-25 09:30,25,31.34,31.37,31.3,31.3,62
20180901|2018-04-25 10:00,25,31.29,31.37,31.28,31.33,159
20180901|2018-04-25 10:30,25,31.35,31.36,31.3,31.33,55
20180901|2018-04-25 11:00,25,31.32,31.32,31.29,31.31,55
20180901|2018-04-25 11:30,25,31.3,31.34,31.29,31.34,134
20180901|2018-04-25 12:00,25,31.34,31.38,31.34,31.34,79
20180901|2018-04-25 12:30,25,31.35,31.37,31.32,31.33,199
20180901|2018-04-25 13:00,25,31.31,31.34,31.3,31.32,47
20180901|2018-04-25 19:00,26,31.34,31.34,31.34,31.34,6
20180901|2018-04-25 21:00,26,31.29,31.29,31.29,31.29,26
20180901|2018-04-25 21:30,26,31.36,31.36,31.36,31.36,1
20180901|2018-04-25 22:00,26,31.36,31.36,31.36,31.36,1
20180901|2018-04-25 23:30,26,31.35,31.35,31.34,31.34,6
20180901|2018-04-26 01:00,26,31.34,31.34,31.34,31.34,1
20180901|2018-04-26 02:00,26,31.35,31.35,31.35,31.35,1
20180901|2018-04-26 04:00,26,31.32,31.32,31.31,31.31,3
20180901|2018-04-26 04:30,26,31.32,31.34,31.32,31.34,3
20180901|2018-04-26 05:00,26,31.33,31.33,31.33,31.33,1
20180901|2018-04-26 05:30,26,31.35,31.35,31.35,31.35,1
20180901|2018-04-26 06:00,26,31.35,31.35,31.35,31.35,6
20180901|2018-04-26 06:30,26,31.38,31.4,31.38,31.38,21
20180901|2018-04-26 08:30,26,31.3,31.36,31.29,31.35,159
20180901|2018-04-26 09:00,26,31.33,31.34,31.27,31.27,31
20180901|2018-04-26 09:30,26,31.28,31.41,31.28,31.39,93
20180901|2018-04-26 10:00,26,31.4,31.44,31.38,31.42,146
20180901|2018-04-26 10:30,26,31.43,31.44,31.37,31.38,94
20180901|2018-04-26 11:00,26,31.4,31.44,31.39,31.4,69
20180901|2018-04-26 11:30,26,31.42,31.43,31.41,31.41,40
20180901|2018-04-26 12:00,26,31.4,31.41,31.38,31.38,30
20180901|2018-04-26 12:30,26,31.39,31.39,31.34,31.34,107
20180901|2018-04-26 13:00,26,31.34,31.41,31.33,31.33,206
20180901|2018-04-26 19:30,27,31.33,31.33,31.33,31.33,6
20180901|2018-04-26 22:00,27,31.31,31.31,31.31,31.31,14
20180901|2018-04-27 01:00,27,31.32,31.32,31.28,31.28,32
20180901|2018-04-27 01:30,27,31.31,31.31,31.31,31.31,1
20180901|2018-04-27 02:30,27,31.26,31.28,31.25,31.28,40
20180901|2018-04-27 03:00,27,31.27,31.27,31.24,31.24,5
20180901|2018-04-27 03:30,27,31.22,31.22,31.12,31.13,141
20180901|2018-04-27 04:00,27,31.19,31.19,31.19,31.19,1
20180901|2018-04-27 04:30,27,31.12,31.12,31.12,31.12,1
20180901|2018-04-27 05:00,27,31.12,31.12,31.09,31.09,120
20180901|2018-04-27 05:30,27,31.1,31.1,31.1,31.1,11
20180901|2018-04-27 06:00,27,31.11,31.12,31.11,31.12,7
20180901|2018-04-27 06:30,27,31.12,31.12,31.12,31.12,5
20180901|2018-04-27 07:00,27,31.13,31.16,31.11,31.11,4
20180901|2018-04-27 07:30,27,31.12,31.13,31.12,31.12,8
20180901|2018-04-27 08:30,27,31.06,31.21,30.93,31.17,255
20180901|2018-04-27 09:00,27,31.13,31.16,31.05,31.05,64
20180901|2018-04-27 09:30,27,31.07,31.11,31,31.02,52
20180901|2018-04-27 10:00,27,31.01,31.01,30.9,31,155
20180901|2018-04-27 10:30,27,30.96,31,30.85,30.92,295
20180901|2018-04-27 11:00,27,30.92,30.94,30.85,30.94,205
20180901|2018-04-27 11:30,27,30.94,31.05,30.94,31.05,91
20180901|2018-04-27 12:00,27,30.98,30.99,30.95,30.95,77
20180901|2018-04-27 12:30,27,30.93,31.05,30.93,31.02,714
20180901|2018-04-27 13:00,27,31.02,31.1,30.99,31.08,237
20180901|2018-04-29 19:00,30,31.06,31.06,30.88,31.04,33
20180901|2018-04-29 19:30,30,31.05,31.06,31.03,31.05,32
20180901|2018-04-29 20:00,30,31.05,31.06,31.04,31.04,21
20180901|2018-04-29 20:30,30,31.04,31.05,31.03,31.05,20
20180901|2018-04-29 21:00,30,31.06,31.07,31.05,31.05,9
20180901|2018-04-29 21:30,30,31.03,31.03,31.03,31.03,4
20180901|2018-04-29 22:00,30,31.04,31.05,31.03,31.03,9
20180901|2018-04-29 22:30,30,31.03,31.04,31.03,31.03,21
20180901|2018-04-29 23:00,30,31.03,31.03,31.02,31.03,6
20180901|2018-04-29 23:30,30,31.04,31.06,31.03,31.05,17
20180901|2018-04-30 00:00,30,31.07,31.07,31.07,31.07,1
20180901|2018-04-30 01:00,30,31.04,31.05,31.04,31.05,7
20180901|2018-04-30 01:30,30,31.04,31.04,30.98,31,55
20180901|2018-04-30 02:00,30,31,31,30.96,30.99,85
20180901|2018-04-30 02:30,30,30.99,30.99,30.97,30.97,26
20180901|2018-04-30 03:00,30,30.99,31,30.99,31,100
20180901|2018-04-30 03:30,30,31.01,31.02,31.01,31.01,41
20180901|2018-04-30 04:00,30,31.01,31.02,30.99,30.99,65
20180901|2018-04-30 04:30,30,30.99,31.02,30.99,31.02,38
20180901|2018-04-30 05:00,30,31.04,31.06,31.04,31.06,125
20180901|2018-04-30 05:30,30,31.06,31.07,31.06,31.06,116
20180901|2018-04-30 06:00,30,31.06,31.07,31.06,31.06,56
20180901|2018-04-30 06:30,30,31.07,31.07,31.06,31.07,3
20180901|2018-04-30 07:00,30,31.07,31.08,31.07,31.07,7
20180901|2018-04-30 07:30,30,31.01,31.01,31.01,31.01,5
20180901|2018-04-30 08:30,30,31.04,31.11,31.04,31.05,56
20180901|2018-04-30 09:00,30,31.04,31.08,30.94,30.99,159
20180901|2018-04-30 09:30,30,31,31.09,31,31.04,115
20180901|2018-04-30 10:00,30,31.07,31.11,31.07,31.11,19
20180901|2018-04-30 10:30,30,31.11,31.11,31.01,31.01,79
20180901|2018-04-30 11:00,30,31.03,31.03,31.01,31.01,28
20180901|2018-04-30 11:30,30,31.01,31.04,31.01,31.01,30
20180901|2018-04-30 12:00,30,31.05,31.05,31.01,31.01,81
20180901|2018-04-30 12:30,30,31.02,31.02,30.92,30.95,92
20180901|2018-04-30 13:00,30,30.94,31,30.9,31,75
20180901|2018-04-30 19:00,1,31.02,31.04,31.02,31.03,8
20180901|2018-04-30 21:30,1,30.9,30.9,30.9,30.9,3
20180901|2018-04-30 23:30,1,30.92,30.92,30.92,30.92,1
20180901|2018-05-01 01:00,1,30.92,30.92,30.92,30.92,4
20180901|2018-05-01 01:30,1,30.92,30.93,30.92,30.93,5
20180901|2018-05-01 03:30,1,30.91,30.91,30.91,30.91,2
20180901|2018-05-01 04:00,1,30.88,30.88,30.88,30.88,1
20180901|2018-05-01 04:30,1,30.88,30.88,30.88,30.88,6
20180901|2018-05-01 05:00,1,30.88,30.88,30.88,30.88,5
20180901|2018-05-01 06:00,1,30.86,30.88,30.86,30.88,5
20180901|2018-05-01 06:30,1,30.86,30.87,30.86,30.86,10
20180901|2018-05-01 07:00,1,30.86,30.87,30.85,30.85,21
20180901|2018-05-01 07:30,1,30.85,30.85,30.84,30.84,4
20180901|2018-05-01 08:30,1,30.87,30.91,30.82,30.82,173
20180901|2018-05-01 09:00,1,30.83,30.83,30.68,30.7,223
20180901|2018-05-01 09:30,1,30.68,30.69,30.5,30.53,432
20180901|2018-05-01 10:00,1,30.53,30.67,30.46,30.64,210
20180901|2018-05-01 10:30,1,30.63,30.71,30.59,30.62,236
20180901|2018-05-01 11:00,1,30.64,30.66,30.57,30.59,184
20180901|2018-05-01 11:30,1,30.58,30.69,30.53,30.68,348
20180901|2018-05-01 12:00,1,30.69,30.7,30.59,30.61,154
20180901|2018-05-01 12:30,1,30.59,30.6,30.57,30.57,185
20180901|2018-05-01 13:00,1,30.58,30.68,30.55,30.65,461
20180901|2018-05-01 19:00,2,30.65,30.65,30.63,30.64,15
20180901|2018-05-01 19:30,2,30.64,30.64,30.63,30.63,2
20180901|2018-05-01 20:00,2,30.65,30.77,30.65,30.77,6
20180901|2018-05-01 20:30,2,30.76,30.8,30.76,30.8,2
20180901|2018-05-01 21:00,2,30.77,30.79,30.77,30.79,98
20180901|2018-05-01 21:30,2,30.8,30.82,30.79,30.81,61
20180901|2018-05-01 22:00,2,30.79,30.79,30.79,30.79,51
20180901|2018-05-01 22:30,2,30.8,30.8,30.8,30.8,1
20180901|2018-05-01 23:30,2,30.8,30.8,30.8,30.8,2
20180901|2018-05-02 00:30,2,30.8,30.81,30.79,30.81,3
20180901|2018-05-02 01:00,2,30.8,30.8,30.79,30.79,23
20180901|2018-05-02 02:00,2,30.82,30.84,30.82,30.84,47
20180901|2018-05-02 02:30,2,30.84,30.84,30.81,30.81,76
20180901|2018-05-02 04:00,2,30.78,30.78,30.78,30.78,1
20180901|2018-05-02 04:30,2,30.73,30.73,30.73,30.73,1
20180901|2018-05-02 05:00,2,30.7,30.7,30.7,30.7,2
20180901|2018-05-02 06:00,2,30.75,30.75,30.75,30.75,10
20180901|2018-05-02 07:00,2,30.76,30.76,30.76,30.76,10
20180901|2018-05-02 07:30,2,30.75,30.75,30.75,30.75,27
20180901|2018-05-02 08:30,2,30.83,30.9,30.75,30.88,284
20180901|2018-05-02 09:00,2,30.87,30.91,30.8,30.82,272
20180901|2018-05-02 09:30,2,30.81,30.85,30.78,30.84,473
20180901|2018-05-02 10:00,2,30.84,30.95,30.84,30.9,385
20180901|2018-05-02 10:30,2,30.89,31.02,30.89,30.99,528
20180901|2018-05-02 11:00,2,30.99,31.05,30.98,31.02,461
20180901|2018-05-02 11:30,2,31,31.05,30.99,31.01,87
20180901|2018-05-02 12:00,2,30.96,31,30.94,30.99,187
20180901|2018-05-02 12:30,2,30.98,30.98,30.91,30.91,593
20180901|2018-05-02 13:00,2,30.92,30.92,30.83,30.9,184
20180901|2018-05-02 19:00,3,30.87,30.87,30.85,30.85,20
20180901|2018-05-02 21:30,3,30.93,30.93,30.93,30.93,1
20180901|2018-05-02 22:00,3,30.92,30.93,30.92,30.93,59
20180901|2018-05-02 22:30,3,30.95,30.95,30.94,30.94,18
20180901|2018-05-02 23:00,3,30.94,30.94,30.93,30.93,2
20180901|2018-05-02 23:30,3,30.91,30.91,30.91,30.91,6
20180901|2018-05-03 00:00,3,30.9,30.9,30.9,30.9,5
20180901|2018-05-03 00:30,3,30.95,30.97,30.95,30.97,4
20180901|2018-05-03 01:00,3,30.95,30.96,30.94,30.95,10
20180901|2018-05-03 01:30,3,30.97,30.98,30.97,30.98,4
20180901|2018-05-03 02:00,3,30.95,30.97,30.95,30.97,17
20180901|2018-05-03 03:00,3,30.97,30.97,30.97,30.97,2
20180901|2018-05-03 04:00,3,30.91,30.91,30.9,30.91,61
20180901|2018-05-03 06:00,3,30.88,30.88,30.86,30.86,21
20180901|2018-05-03 06:30,3,30.87,30.88,30.87,30.87,19
20180901|2018-05-03 07:00,3,30.86,30.86,30.84,30.84,14
20180901|2018-05-03 07:30,3,30.85,30.85,30.85,30.85,2
20180901|2018-05-03 08:30,3,30.83,30.87,30.76,30.77,118
20180901|2018-05-03 09:00,3,30.78,30.78,30.65,30.65,259
20180901|2018-05-03 09:30,3,30.67,30.72,30.66,30.7,76
20180901|2018-05-03 10:00,3,30.68,30.84,30.68,30.83,110
20180901|2018-05-03 10:30,3,30.84,30.89,30.79,30.89,53
20180901|2018-05-03 11:00,3,30.87,30.92,30.87,30.89,56
20180901|2018-05-03 11:30,3,30.89,30.96,30.89,30.95,293
20180901|2018-05-03 12:00,3,30.93,30.93,30.93,30.93,5
20180901|2018-05-03 12:30,3,30.94,31.04,30.94,31.04,245
20180901|2018-05-03 13:00,3,31.06,31.12,31.02,31.04,346
20180901|2018-05-03 19:00,4,31.09,31.09,30.97,30.97,65
20180901|2018-05-03 21:00,4,30.99,30.99,30.99,30.99,30
20180901|2018-05-03 21:30,4,31.01,31.01,30.99,30.99,123
20180901|2018-05-03 22:00,4,31,31,31,31,1
20180901|2018-05-03 22:30,4,31,31.01,31,31.01,19
20180901|2018-05-04 00:00,4,31.01,31.01,31.01,31.01,2
20180901|2018-05-04 00:30,4,31,31.01,31,31.01,3
20180901|2018-05-04 01:30,4,31.01,31.01,31.01,31.01,2
20180901|2018-05-04 02:00,4,30.95,30.95,30.87,30.87,23
20180901|2018-05-04 02:30,4,30.89,30.92,30.89,30.92,2
20180901|2018-05-04 03:00,4,30.98,30.98,30.98,30.98,1
20180901|2018-05-04 04:30,4,30.91,30.91,30.89,30.91,66
20180901|2018-05-04 05:00,4,30.92,30.93,30.92,30.93,2
20180901|2018-05-04 06:00,4,30.93,30.93,30.93,30.93,1
20180901|2018-05-04 06:30,4,30.93,30.94,30.93,30.94,29
20180901|2018-05-04 08:30,4,30.97,30.97,30.88,30.92,63
20180901|2018-05-04 09:00,4,30.94,30.94,30.87,30.89,13
20180901|2018-05-04 09:30,4,30.89,30.91,30.81,30.91,88
20180901|2018-05-04 10:00,4,30.96,31.02,30.92,31.02,58
20180901|2018-05-04 10:30,4,31.02,31.17,31.02,31.15,138
20180901|2018-05-04 11:00,4,31.16,31.2,31.14,31.16,368
20180901|2018-05-04 11:30,4,31.17,31.17,31.11,31.13,262
20180901|2018-05-04 12:00,4,31.13,31.15,31.07,31.07,93
20180901|2018-05-04 12:30,4,31.04,31.08,31.01,31.03,23
20180901|2018-05-04 13:00,4,31.02,31.08,31.01,31.04,94
20180901|2018-05-06 19:00,7,31,31.05,31,31.05,17
20180901|2018-05-06 19:30,7,31.05,31.07,31.05,31.07,8
20180901|2018-05-06 20:30,7,31.15,31.15,31.14,31.14,2
20180901|2018-05-06 21:30,7,31.13,31.13,31.13,31.13,1
20180901|2018-05-06 22:00,7,31.2,31.21,31.2,31.21,9
20180901|2018-05-06 22:30,7,31.17,31.17,31.17,31.17,2
20180901|2018-05-06 23:30,7,31.18,31.18,31.17,31.17,2
20180901|2018-05-07 00:30,7,31.14,31.14,31.12,31.14,22
20180901|2018-05-07 01:00,7,31.15,31.15,31.15,31.15,1
20180901|2018-05-07 01:30,7,31.16,31.18,31.11,31.11,5
20180901|2018-05-07 02:00,7,31.12,31.14,31.12,31.13,7
20180901|2018-05-07 02:30,7,31.13,31.13,31.13,31.13,1
20180901|2018-05-07 03:00,7,31.11,31.2,31.11,31.2,6
20180901|2018-05-07 03:30,7,31.19,31.19,31.18,31.18,5
20180901|2018-05-07 04:00,7,31.17,31.19,31.16,31.16,39
20180901|2018-05-07 04:30,7,31.15,31.18,31.15,31.18,7
20180901|2018-05-07 05:00,7,31.17,31.18,31.14,31.14,47
20180901|2018-05-07 05:30,7,31.14,31.14,31.11,31.12,500
20180901|2018-05-07 06:00,7,31.13,31.15,31.12,31.12,26
20180901|2018-05-07 06:30,7,31.15,31.15,31.15,31.15,1
20180901|2018-05-07 07:00,7,31.16,31.16,31.16,31.16,40
20180901|2018-05-07 07:30,7,31.16,31.16,31.16,31.16,35
20180901|2018-05-07 08:30,7,31.16,31.16,31.02,31.05,48
20180901|2018-05-07 09:00,7,31.07,31.16,31.05,31.15,228
20180901|2018-05-07 09:30,7,31.15,31.16,31.08,31.15,176
20180901|2018-05-07 10:00,7,31.12,31.14,31.12,31.12,15
20180901|2018-05-07 10:30,7,31.14,31.18,31.12,31.18,13
20180901|2018-05-07 11:00,7,31.18,31.18,31.15,31.18,45
20180901|2018-05-07 11:30,7,31.17,31.17,31.1,31.12,46
20180901|2018-05-07 12:00,7,31.15,31.16,31.12,31.13,33
20180901|2018-05-07 12:30,7,31.12,31.14,31.1,31.13,82
20180901|2018-05-07 13:00,7,31.12,31.15,31.09,31.13,73
20180901|2018-05-07 19:30,8,31.15,31.15,31.15,31.15,1
20180901|2018-05-07 21:30,8,31.08,31.08,31.08,31.08,2
20180901|2018-05-07 22:00,8,31.12,31.12,31.12,31.12,1
20180901|2018-05-07 23:00,8,31.06,31.06,31.05,31.05,2
20180901|2018-05-07 23:30,8,31.03,31.03,31.03,31.03,1
20180901|2018-05-08 00:30,8,31.04,31.04,31.04,31.04,2
20180901|2018-05-08 02:30,8,31,31,30.95,30.95,13
20180901|2018-05-08 03:00,8,30.98,31,30.98,31,2
20180901|2018-05-08 04:00,8,31.03,31.03,31.02,31.02,2
20180901|2018-05-08 04:30,8,31.03,31.03,31.03,31.03,1
20180901|2018-05-08 05:30,8,31.03,31.03,31.03,31.03,1
20180901|2018-05-08 06:00,8,31.04,31.04,31.04,31.04,1
20180901|2018-05-08 06:30,8,31.03,31.03,31.03,31.03,2
20180901|2018-05-08 07:00,8,31.03,31.03,31.02,31.02,4
20180901|2018-05-08 07:30,8,31.04,31.04,31.03,31.04,8
20180901|2018-05-08 08:30,8,31.08,31.23,31.06,31.23,292
20180901|2018-05-08 09:00,8,31.23,31.24,31.15,31.17,82
20180901|2018-05-08 09:30,8,31.16,31.16,31.05,31.13,107
20180901|2018-05-08 10:00,8,31.1,31.1,30.85,30.96,294
20180901|2018-05-08 10:30,8,30.97,31.19,30.93,31.12,236
20180901|2018-05-08 11:00,8,31.14,31.15,31.08,31.08,54
20180901|2018-05-08 11:30,8,31.09,31.13,31.01,31.03,284
20180901|2018-05-08 12:00,8,31,31,30.89,30.93,46
20180901|2018-05-08 12:30,8,30.9,30.9,30.86,30.87,51
20180901|2018-05-08 13:00,8,30.85,30.96,30.83,30.92,119
20180901|2018-05-08 19:00,9,30.94,31.04,30.94,31.02,13
20180901|2018-05-08 20:00,9,31.03,31.03,31.03,31.03,1
20180901|2018-05-08 20:30,9,31.1,31.1,31.06,31.06,10
20180901|2018-05-08 21:00,9,31.06,31.07,31.06,31.07,47
20180901|2018-05-08 21:30,9,31.1,31.12,31.09,31.1,12
20180901|2018-05-08 22:00,9,31.08,31.1,31.06,31.1,14
20180901|2018-05-08 22:30,9,31.12,31.12,31.12,31.12,1
20180901|2018-05-08 23:00,9,31.12,31.12,31.12,31.12,1
20180901|2018-05-09 00:00,9,31.11,31.12,31.11,31.12,5
20180901|2018-05-09 00:30,9,31.11,31.13,31.11,31.13,4
20180901|2018-05-09 01:00,9,31.13,31.13,31.13,31.13,1
20180901|2018-05-09 01:30,9,31.13,31.14,31.12,31.12,4
20180901|2018-05-09 02:00,9,31.15,31.21,31.14,31.19,40
20180901|2018-05-09 02:30,9,31.2,31.34,31.17,31.33,132
20180901|2018-05-09 03:00,9,31.3,31.3,31.25,31.29,48
20180901|2018-05-09 03:30,9,31.3,31.3,31.3,31.3,3
20180901|2018-05-09 05:30,9,31.26,31.26,31.26,31.26,1
20180901|2018-05-09 06:30,9,31.24,31.24,31.2,31.2,17
20180901|2018-05-09 07:00,9,31.19,31.19,31.16,31.18,21
20180901|2018-05-09 07:30,9,31.18,31.23,31.18,31.22,102
20180901|2018-05-09 08:30,9,31.23,31.32,31.23,31.3,100
20180901|2018-05-09 09:00,9,31.3,31.31,31.25,31.25,19
20180901|2018-05-09 09:30,9,31.3,31.3,31.28,31.28,161
20180901|2018-05-09 10:00,9,31.27,31.31,31.23,31.25,173
20180901|2018-05-09 10:30,9,31.24,31.26,31.21,31.23,271
20180901|2018-05-09 11:00,9,31.24,31.25,31.21,31.23,82
20180901|2018-05-09 11:30,9,31.23,31.26,31.23,31.23,38
20180901|2018-05-09 12:00,9,31.23,31.26,31.22,31.26,363
20180901|2018-05-09 12:30,9,31.24,31.31,31.23,31.31,230
20180901|2018-05-09 13:00,9,31.26,31.3,31.26,31.3,149
20180901|2018-05-09 19:00,10,31.32,31.39,31.28,31.3,115
20180901|2018-05-09 19:30,10,31.31,31.31,31.31,31.31,6
20180901|2018-05-09 20:00,10,31.28,31.38,31.28,31.38,52
20180901|2018-05-09 22:30,10,31.35,31.35,31.34,31.34,5
20180901|2018-05-09 23:00,10,31.32,31.32,31.32,31.32,3
20180901|2018-05-09 23:30,10,31.31,31.33,31.3,31.33,6
20180901|2018-05-10 00:00,10,31.33,31.33,31.33,31.33,1
20180901|2018-05-10 00:30,10,31.35,31.35,31.35,31.35,11
20180901|2018-05-10 01:00,10,31.31,31.31,31.31,31.31,20
20180901|2018-05-10 01:30,10,31.28,31.3,31.28,31.3,6
20180901|2018-05-10 02:30,10,31.3,31.3,31.3,31.3,1
20180901|2018-05-10 03:00,10,31.31,31.33,31.29,31.31,28
20180901|2018-05-10 03:30,10,31.32,31.32,31.29,31.29,6
20180901|2018-05-10 04:00,10,31.29,31.3,31.29,31.3,3
20180901|2018-05-10 05:00,10,31.28,31.3,31.28,31.3,3
20180901|2018-05-10 06:30,10,31.34,31.35,31.34,31.35,20
20180901|2018-05-10 07:00,10,31.35,31.37,31.28,31.28,59
20180901|2018-05-10 07:30,10,31.29,31.36,31.29,31.36,2
20180901|2018-05-10 08:30,10,31.33,31.33,31.25,31.31,35
20180901|2018-05-10 09:00,10,31.33,31.34,31.25,31.26,14
20180901|2018-05-10 09:30,10,31.22,31.34,31.22,31.28,35
20180901|2018-05-10 10:00,10,31.26,31.26,31.2,31.22,184
20180901|2018-05-10 10:30,10,31.21,31.27,31.2,31.21,187
20180901|2018-05-10 11:00,10,31.27,31.32,31.19,31.25,52
20180901|2018-05-10 11:30,10,31.25,31.28,31.2,31.26,187
20180901|2018-05-10 12:00,10,31.23,31.26,31.22,31.25,61
20180901|2018-05-10 12:30,10,31.29,31.39,31.29,31.38,115
20180901|2018-05-10 13:00,10,31.39,31.42,31.32,31.33,192
20180901|2018-05-10 19:00,11,31.43,31.43,31.43,31.43,6
20180901|2018-05-10 21:30,11,31.41,31.41,31.41,31.41,1
20180901|2018-05-11 00:00,11,31.45,31.45,31.45,31.45,4
20180901|2018-05-11 00:30,11,31.45,31.46,31.45,31.45,3
20180901|2018-05-11 01:30,11,31.42,31.44,31.42,31.44,42
20180901|2018-05-11 03:00,11,31.47,31.47,31.47,31.47,1
20180901|2018-05-11 04:30,11,31.42,31.42,31.39,31.41,62
20180901|2018-05-11 05:30,11,31.41,31.41,31.41,31.41,1
20180901|2018-05-11 06:30,11,31.38,31.4,31.38,31.4,2
20180901|2018-05-11 07:00,11,31.4,31.4,31.4,31.4,97
20180901|2018-05-11 07:30,11,31.4,31.4,31.4,31.4,2
20180901|2018-05-11 08:30,11,31.42,31.45,31.3,31.37,140
20180901|2018-05-11 09:00,11,31.36,31.38,31.31,31.36,144
20180901|2018-05-11 09:30,11,31.32,31.36,31.3,31.33,42
20180901|2018-05-11 10:00,11,31.37,31.42,31.33,31.42,103
20180901|2018-05-11 10:30,11,31.43,31.43,31.36,31.39,33
20180901|2018-05-11 11:00,11,31.39,31.4,31.36,31.39,97
20180901|2018-05-11 11:30,11,31.37,31.47,31.37,31.47,28
20180901|2018-05-11 12:00,11,31.47,31.59,31.46,31.59,80
20180901|2018-05-11 12:30,11,31.61,31.66,31.6,31.64,101
20180901|2018-05-11 13:00,11,31.63,31.63,31.53,31.54,89
20180901|2018-05-13 19:00,14,31.59,31.59,31.59,31.59,1
20180901|2018-05-13 20:30,14,31.54,31.56,31.54,31.56,2
20180901|2018-05-13 21:30,14,31.52,31.52,31.52,31.52,37
20180901|2018-05-13 22:00,14,31.52,31.54,31.52,31.54,2
20180901|2018-05-13 22:30,14,31.53,31.53,31.53,31.53,1
20180901|2018-05-14 00:30,14,31.51,31.51,31.47,31.49,81
20180901|2018-05-14 01:00,14,31.49,31.49,31.45,31.45,6
20180901|2018-05-14 01:30,14,31.42,31.42,31.42,31.42,41
20180901|2018-05-14 02:00,14,31.45,31.45,31.45,31.45,3
20180901|2018-05-14 02:30,14,31.44,31.44,31.44,31.44,11
20180901|2018-05-14 03:30,14,31.5,31.51,31.5,31.51,2
20180901|2018-05-14 04:30,14,31.48,31.48,31.48,31.48,1
20180901|2018-05-14 05:00,14,31.5,31.5,31.5,31.5,1
20180901|2018-05-14 05:30,14,31.5,31.5,31.5,31.5,1
20180901|2018-05-14 06:30,14,31.53,31.54,31.53,31.54,4
20180901|2018-05-14 07:00,14,31.54,31.56,31.54,31.54,8
20180901|2018-05-14 08:30,14,31.58,31.67,31.57,31.62,88
20180901|2018-05-14 09:00,14,31.62,31.62,31.56,31.57,29
20180901|2018-05-14 09:30,14,31.56,31.63,31.56,31.63,52
20180901|2018-05-14 10:00,14,31.65,31.71,31.65,31.69,35
20180901|2018-05-14 10:30,14,31.71,31.72,31.69,31.72,96
20180901|2018-05-14 11:00,14,31.66,31.67,31.63,31.64,114
20180901|2018-05-14 11:30,14,31.65,31.66,31.52,31.52,30
20180901|2018-05-14 12:00,14,31.52,31.55,31.47,31.49,181
20180901|2018-05-14 12:30,14,31.5,31.55,31.49,31.51,178
20180901|2018-05-14 13:00,14,31.5,31.58,31.46,31.52,478
20180901|2018-05-14 19:00,15,31.57,31.57,31.57,31.57,1
20180901|2018-05-14 19:30,15,31.55,31.55,31.54,31.54,2
20180901|2018-05-14 20:00,15,31.54,31.57,31.53,31.57,33
20180901|2018-05-14 20:30,15,31.54,31.54,31.54,31.54,4
20180901|2018-05-14 22:00,15,31.52,31.54,31.52,31.54,5
20180901|2018-05-14 22:30,15,31.53,31.53,31.53,31.53,6
20180901|2018-05-14 23:00,15,31.53,31.53,31.53,31.53,1
20180901|2018-05-14 23:30,15,31.53,31.53,31.53,31.53,2
20180901|2018-05-15 00:30,15,31.54,31.54,31.54,31.54,2
20180901|2018-05-15 01:30,15,31.47,31.49,31.47,31.49,4
20180901|2018-05-15 02:00,15,31.47,31.47,31.42,31.42,3
20180901|2018-05-15 02:30,15,31.45,31.45,31.41,31.42,19
20180901|2018-05-15 03:00,15,31.42,31.45,31.42,31.45,16
20180901|2018-05-15 03:30,15,31.47,31.47,31.47,31.47,1
20180901|2018-05-15 04:00,15,31.49,31.52,31.49,31.51,4
20180901|2018-05-15 04:30,15,31.51,31.51,31.51,31.51,1
20180901|2018-05-15 05:00,15,31.5,31.5,31.5,31.5,1
20180901|2018-05-15 06:00,15,31.53,31.53,31.52,31.52,2
20180901|2018-05-15 06:30,15,31.54,31.54,31.54,31.54,1
20180901|2018-05-15 07:30,15,31.47,31.47,31.46,31.46,3
20180901|2018-05-15 08:30,15,31.46,31.46,31.27,31.34,158
20180901|2018-05-15 09:00,15,31.39,31.56,31.39,31.51,42
20180901|2018-05-15 09:30,15,31.56,31.59,31.56,31.59,61
20180901|2018-05-15 10:00,15,31.59,31.59,31.52,31.53,148
20180901|2018-05-15 10:30,15,31.56,31.56,31.5,31.5,117
20180901|2018-05-15 11:00,15,31.47,31.47,31.29,31.31,113
20180901|2018-05-15 11:30,15,31.32,31.36,31.3,31.35,61
20180901|2018-05-15 12:00,15,31.34,31.37,31.3,31.36,105
20180901|2018-05-15 12:30,15,31.36,31.45,31.36,31.39,110
20180901|2018-05-15 13:00,15,31.37,31.44,31.32,31.36,454
20180901|2018-05-15 19:00,16,31.28,31.28,31.28,31.28,10
20180901|2018-05-15 20:00,16,31.31,31.31,31.3,31.3,2
20180901|2018-05-15 20:30,16,31.3,31.3,31.25,31.25,3
20180901|2018-05-15 21:30,16,31.27,31.27,31.22,31.22,21
20180901|2018-05-15 22:00,16,31.22,31.22,31.22,31.22,1
20180901|2018-05-15 23:30,16,31.3,31.3,31.3,31.3,5
20180901|2018-05-16 00:00,16,31.25,31.27,31.25,31.27,5
20180901|2018-05-16 00:30,16,31.27,31.3,31.27,31.3,5
20180901|2018-05-16 01:30,16,31.29,31.29,31.23,31.29,6
20180901|2018-05-16 02:00,16,31.27,31.27,31.27,31.27,1
20180901|2018-05-16 02:30,16,31.27,31.27,31.26,31.26,14
20180901|2018-05-16 03:00,16,31.22,31.22,31.22,31.22,1
20180901|2018-05-16 03:30,16,31.21,31.22,31.21,31.22,24
20180901|2018-05-16 04:00,16,31.2,31.22,31.2,31.22,133
20180901|2018-05-16 04:30,16,31.22,31.22,31.18,31.18,13
20180901|2018-05-16 05:00,16,31.18,31.18,31.18,31.18,1
20180901|2018-05-16 05:30,16,31.15,31.16,31.15,31.16,3
20180901|2018-05-16 06:00,16,31.2,31.2,31.2,31.2,1
20180901|2018-05-16 06:30,16,31.21,31.21,31.2,31.21,10
20180901|2018-05-16 07:00,16,31.19,31.21,31.19,31.21,36
20180901|2018-05-16 07:30,16,31.21,31.22,31.2,31.2,5
20180901|2018-05-16 08:30,16,31.27,31.27,31.06,31.15,372
20180901|2018-05-16 09:00,16,31.15,31.15,30.93,30.97,64
20180901|2018-05-16 09:30,16,30.96,31.03,30.89,30.98,82
20180901|2018-05-16 10:00,16,30.96,31.02,30.94,31.01,188
20180901|2018-05-16 10:30,16,31,31.01,30.94,30.99,239
20180901|2018-05-16 11:00,16,30.98,31.14,30.98,31.13,132
20180901|2018-05-16 11:30,16,31.08,31.1,31,31.01,342
20180901|2018-05-16 12:00,16,30.98,31.04,30.96,31.03,251
20180901|2018-05-16 12:30,16,31.03,31.03,30.9,30.9,235
20180901|2018-05-16 13:00,16,30.9,30.94,30.84,30.87,260
20180901|2018-05-16 19:00,17,30.92,30.92,30.92,30.92,5
20180901|2018-05-16 20:00,17,30.9,30.91,30.89,30.89,13
20180901|2018-05-16 20:30,17,30.91,30.91,30.91,30.91,10
20180901|2018-05-16 21:00,17,30.89,30.93,30.89,30.93,10
20180901|2018-05-16 21:30,17,30.96,30.96,30.93,30.93,29
20180901|2018-05-16 22:00,17,30.94,30.96,30.94,30.96,6
20180901|2018-05-17 00:00,17,30.96,30.96,30.95,30.95,13
20180901|2018-05-17 00:30,17,30.95,30.96,30.94,30.96,31
20180901|2018-05-17 01:30,17,30.99,30.99,30.99,30.99,1
20180901|2018-05-17 02:00,17,31,31.04,31,31.04,58
20180901|2018-05-17 02:30,17,31.04,31.06,31.04,31.05,35
20180901|2018-05-17 03:30,17,31.01,31.01,30.97,30.97,12
20180901|2018-05-17 04:00,17,30.98,31.06,30.98,31.06,17
20180901|2018-05-17 04:30,17,31.06,31.1,31.06,31.08,19
20180901|2018-05-17 05:00,17,31.07,31.13,31.07,31.08,16
20180901|2018-05-17 06:30,17,31.09,31.09,31.07,31.07,7
20180901|2018-05-17 07:00,17,31.04,31.04,31.03,31.03,2
20180901|2018-05-17 07:30,17,31.02,31.03,31,31.01,12
20180901|2018-05-17 08:30,17,31.12,31.12,31.02,31.11,230
20180901|2018-05-17 09:00,17,31.13,31.26,31.12,31.25,71
20180901|2018-05-17 09:30,17,31.25,31.4,31.2,31.38,312
20180901|2018-05-17 10:00,17,31.38,31.42,31.36,31.4,234
20180901|2018-05-17 10:30,17,31.39,31.44,31.37,31.44,125
20180901|2018-05-17 11:00,17,31.44,31.53,31.41,31.42,261
20180901|2018-05-17 11:30,17,31.42,31.46,31.32,31.33,50
20180901|2018-05-17 12:00,17,31.32,31.34,31.26,31.26,50
20180901|2018-05-17 12:30,17,31.27,31.28,31.2,31.23,176
20180901|2018-05-17 13:00,17,31.22,31.3,31.18,31.2,280
20180901|2018-05-17 19:00,18,31.2,31.28,31.2,31.22,141
20180901|2018-05-17 19:30,18,31.24,31.35,31.24,31.35,153
20180901|2018-05-17 20:00,18,31.35,31.35,31.31,31.35,46
20180901|2018-05-17 20:30,18,31.37,31.37,31.37,31.37,2
20180901|2018-05-17 21:00,18,31.38,31.38,31.38,31.38,1
20180901|2018-05-17 21:30,18,31.39,31.39,31.35,31.39,33
20180901|2018-05-17 23:00,18,31.33,31.33,31.33,31.33,1
20180901|2018-05-17 23:30,18,31.33,31.33,31.33,31.33,2
20180901|2018-05-18 00:30,18,31.34,31.35,31.32,31.32,4
20180901|2018-05-18 01:00,18,31.36,31.39,31.36,31.39,3
20180901|2018-05-18 01:30,18,31.41,31.41,31.4,31.4,15
20180901|2018-05-18 02:00,18,31.38,31.38,31.38,31.38,2
20180901|2018-05-18 04:00,18,31.44,31.45,31.44,31.45,2
20180901|2018-05-18 05:30,18,31.41,31.41,31.41,31.41,1
20180901|2018-05-18 06:00,18,31.41,31.41,31.41,31.41,3
20180901|2018-05-18 06:30,18,31.41,31.43,31.41,31.43,2
20180901|2018-05-18 07:00,18,31.43,31.44,31.43,31.44,7
20180901|2018-05-18 07:30,18,31.45,31.46,31.43,31.45,14
20180901|2018-05-18 08:30,18,31.38,31.4,31.31,31.36,168
20180901|2018-05-18 09:00,18,31.33,31.33,31.28,31.3,29
20180901|2018-05-18 09:30,18,31.3,31.46,31.3,31.41,208
20180901|2018-05-18 10:00,18,31.4,31.52,31.39,31.51,243
20180901|2018-05-18 10:30,18,31.51,31.67,31.51,31.56,463
20180901|2018-05-18 11:00,18,31.54,31.54,31.28,31.28,1172
20180901|2018-05-18 11:30,18,31.28,31.33,31.24,31.25,196
20180901|2018-05-18 12:00,18,31.23,31.29,31.22,31.27,37
20180901|2018-05-18 12:30,18,31.26,31.27,31.21,31.21,261
20180901|2018-05-18 13:00,18,31.24,31.31,31.22,31.3,271
20180901|2018-05-20 19:00,21,31.44,31.59,31.44,31.59,47
20180901|2018-05-20 19:30,21,31.58,31.58,31.56,31.56,13
20180901|2018-05-20 20:00,21,31.52,31.52,31.5,31.51,19
20180901|2018-05-20 20:30,21,31.5,31.55,31.5,31.55,8
20180901|2018-05-20 21:30,21,31.55,31.55,31.54,31.54,8
20180901|2018-05-20 22:00,21,31.55,31.55,31.54,31.54,11
20180901|2018-05-20 22:30,21,31.53,31.53,31.52,31.52,30
20180901|2018-05-20 23:30,21,31.53,31.53,31.53,31.53,10
20180901|2018-05-21 00:30,21,31.54,31.54,31.53,31.53,2
20180901|2018-05-21 01:00,21,31.5,31.51,31.49,31.5,17
20180901|2018-05-21 01:30,21,31.5,31.51,31.47,31.48,89
20180901|2018-05-21 02:00,21,31.47,31.47,31.43,31.43,8
20180901|2018-05-21 02:30,21,31.43,31.44,31.43,31.43,85
20180901|2018-05-21 03:00,21,31.43,31.43,31.43,31.43,3
20180901|2018-05-21 03:30,21,31.43,31.45,31.43,31.45,37
20180901|2018-05-21 04:00,21,31.46,31.46,31.46,31.46,1
20180901|2018-05-21 05:00,21,31.47,31.49,31.47,31.48,5
20180901|2018-05-21 05:30,21,31.46,31.48,31.46,31.48,6
20180901|2018-05-21 06:00,21,31.48,31.48,31.48,31.48,1
20180901|2018-05-21 07:00,21,31.47,31.51,31.47,31.49,80
20180901|2018-05-21 08:30,21,31.51,31.55,31.43,31.5,115
20180901|2018-05-21 09:00,21,31.53,31.53,31.37,31.45,53
20180901|2018-05-21 09:30,21,31.46,31.59,31.46,31.56,88
20180901|2018-05-21 10:00,21,31.58,31.58,31.54,31.55,21
20180901|2018-05-21 10:30,21,31.56,31.57,31.42,31.45,133
20180901|2018-05-21 11:00,21,31.5,31.52,31.46,31.52,18
20180901|2018-05-21 11:30,21,31.48,31.48,31.48,31.48,10
20180901|2018-05-21 12:00,21,31.52,31.58,31.52,31.57,25
20180901|2018-05-21 12:30,21,31.55,31.57,31.5,31.57,38
20180901|2018-05-21 13:00,21,31.56,31.7,31.55,31.7,167
20180901|2018-05-21 19:00,22,31.67,31.67,31.64,31.67,145
20180901|2018-05-21 20:30,22,31.7,31.7,31.7,31.7,4
20180901|2018-05-21 21:30,22,31.65,31.65,31.65,31.65,2
20180901|2018-05-21 22:00,22,31.75,31.76,31.75,31.75,24
20180901|2018-05-21 23:30,22,31.77,31.77,31.77,31.77,9
20180901|2018-05-22 00:30,22,31.76,31.76,31.76,31.76,1
20180901|2018-05-22 01:00,22,31.78,31.78,31.78,31.78,1
20180901|2018-05-22 01:30,22,31.8,31.82,31.8,31.81,25
20180901|2018-05-22 02:00,22,31.82,31.86,31.82,31.85,112
20180901|2018-05-22 02:30,22,31.85,31.9,31.84,31.89,214
20180901|2018-05-22 03:00,22,31.86,31.86,31.84,31.84,2
20180901|2018-05-22 04:00,22,31.88,31.91,31.88,31.91,5
20180901|2018-05-22 04:30,22,31.91,31.92,31.91,31.91,10
20180901|2018-05-22 05:00,22,31.88,31.88,31.88,31.88,3
20180901|2018-05-22 05:30,22,31.93,31.95,31.9,31.9,41
20180901|2018-05-22 06:00,22,31.91,31.92,31.91,31.91,8
20180901|2018-05-22 06:30,22,31.88,31.88,31.88,31.88,180
20180901|2018-05-22 07:00,22,31.89,31.91,31.89,31.89,29
20180901|2018-05-22 07:30,22,31.93,32.04,31.93,32.03,74
20180901|2018-05-22 08:30,22,32.01,32.05,31.93,31.97,197
20180901|2018-05-22 09:00,22,31.96,32,31.95,31.99,59
20180901|2018-05-22 09:30,22,31.96,31.96,31.9,31.94,35
20180901|2018-05-22 10:00,22,31.95,31.95,31.9,31.92,54
20180901|2018-05-22 10:30,22,31.89,31.95,31.89,31.9,75
20180901|2018-05-22 11:00,22,31.93,31.95,31.85,31.85,25
20180901|2018-05-22 11:30,22,31.85,31.86,31.79,31.79,12
20180901|2018-05-22 12:00,22,31.79,31.79,31.71,31.74,157
20180901|2018-05-22 12:30,22,31.73,31.76,31.72,31.75,8
20180901|2018-05-22 13:00,22,31.78,31.82,31.73,31.73,135
20180901|2018-05-22 19:00,23,31.78,31.8,31.78,31.8,2
20180901|2018-05-22 19:30,23,31.83,31.83,31.83,31.83,1
20180901|2018-05-22 20:30,23,31.79,31.8,31.79,31.8,11
20180901|2018-05-22 21:30,23,31.9,31.9,31.89,31.89,16
20180901|2018-05-22 23:30,23,31.83,31.83,31.81,31.81,7
20180901|2018-05-23 00:00,23,31.82,31.82,31.82,31.82,3
20180901|2018-05-23 02:00,23,31.8,31.81,31.8,31.81,2
20180901|2018-05-23 04:00,23,31.76,31.76,31.76,31.76,6
20180901|2018-05-23 04:30,23,31.74,31.74,31.73,31.73,23
20180901|2018-05-23 05:30,23,31.75,31.75,31.75,31.75,2
20180901|2018-05-23 06:00,23,31.85,31.85,31.85,31.85,1
20180901|2018-05-23 06:30,23,31.85,31.85,31.82,31.82,2
20180901|2018-05-23 07:00,23,31.75,31.75,31.75,31.75,10
20180901|2018-05-23 07:30,23,31.78,31.78,31.78,31.78,2
20180901|2018-05-23 08:30,23,31.77,32.11,31.77,32.02,329
20180901|2018-05-23 09:00,23,32.03,32.05,31.89,31.89,375
20180901|2018-05-23 09:30,23,31.91,31.91,31.75,31.85,152
20180901|2018-05-23 10:00,23,31.86,31.92,31.86,31.89,88
20180901|2018-05-23 10:30,23,31.96,31.96,31.96,31.96,1
20180901|2018-05-23 11:00,23,31.96,31.96,31.91,31.91,5
20180901|2018-05-23 11:30,23,31.86,31.91,31.86,31.91,30
20180901|2018-05-23 12:00,23,31.9,31.93,31.87,31.88,21
20180901|2018-05-23 12:30,23,31.87,31.97,31.87,31.93,113
20180901|2018-05-23 13:00,23,31.95,31.99,31.93,31.96,320
20180901|2018-05-23 19:00,24,31.88,31.99,31.88,31.99,17
20180901|2018-05-23 19:30,24,32,32,32,32,82
20180901|2018-05-23 20:00,24,31.99,31.99,31.98,31.98,4
20180901|2018-05-23 20:30,24,32,32.04,32,32.04,16
20180901|2018-05-23 21:00,24,32.01,32.01,32.01,32.01,1
20180901|2018-05-23 21:30,24,32.03,32.03,32.03,32.03,4
20180901|2018-05-23 22:00,24,32.03,32.03,32.03,32.03,2
20180901|2018-05-23 22:30,24,32.05,32.05,32.04,32.04,2
20180901|2018-05-23 23:00,24,32.03,32.03,32.03,32.03,5
20180901|2018-05-24 01:00,24,32.03,32.03,32.03,32.03,3
20180901|2018-05-24 01:30,24,32.04,32.1,32.04,32.09,14
20180901|2018-05-24 02:00,24,32.1,32.12,32.1,32.12,3
20180901|2018-05-24 02:30,24,32.12,32.17,32.12,32.17,25
20180901|2018-05-24 03:30,24,32.19,32.19,32.19,32.19,1
20180901|2018-05-24 04:00,24,32.15,32.15,32.15,32.15,1
20180901|2018-05-24 04:30,24,32.2,32.25,32.2,32.25,7
20180901|2018-05-24 05:00,24,32.25,32.27,32.25,32.27,39
20180901|2018-05-24 05:30,24,32.27,32.27,32.27,32.27,2
20180901|2018-05-24 06:00,24,32.21,32.21,32.21,32.21,1
20180901|2018-05-24 06:30,24,32.2,32.2,32.17,32.17,11
20180901|2018-05-24 07:00,24,32.15,32.17,32.13,32.17,146
20180901|2018-05-24 08:30,24,32.17,32.27,32.1,32.16,567
20180901|2018-05-24 09:00,24,32.18,32.18,32.02,32.04,514
20180901|2018-05-24 09:30,24,32.03,32.05,32.02,32.04,115
20180901|2018-05-24 10:00,24,32.04,32.1,32.04,32.04,189
20180901|2018-05-24 10:30,24,32.06,32.07,32.05,32.05,11
20180901|2018-05-24 11:00,24,32.03,32.04,32.02,32.04,9
20180901|2018-05-24 11:30,24,32.04,32.04,31.98,32.03,84
20180901|2018-05-24 12:00,24,32.03,32.06,32,32.01,59
20180901|2018-05-24 12:30,24,32.01,32.01,31.98,31.98,12
20180901|2018-05-24 13:00,24,31.96,32,31.94,31.98,252
20180901|2018-05-24 19:00,25,31.94,31.94,31.94,31.94,4
20180901|2018-05-24 19:30,25,31.94,31.94,31.94,31.94,1
20180901|2018-05-24 21:30,25,31.92,31.92,31.92,31.92,1
20180901|2018-05-24 22:00,25,31.9,31.9,31.9,31.9,13
20180901|2018-05-25 00:30,25,31.9,31.96,31.9,31.96,11
20180901|2018-05-25 01:00,25,31.95,31.98,31.95,31.96,22
20180901|2018-05-25 01:30,25,31.94,31.94,31.94,31.94,1
20180901|2018-05-25 02:00,25,31.91,31.93,31.91,31.93,11
20180901|2018-05-25 02:30,25,31.89,31.89,31.89,31.89,4
20180901|2018-05-25 03:00,25,31.88,31.88,31.81,31.81,372
20180901|2018-05-25 03:30,25,31.85,31.85,31.85,31.85,22
20180901|2018-05-25 04:00,25,31.84,31.85,31.84,31.85,5
20180901|2018-05-25 04:30,25,31.86,31.86,31.78,31.81,372
20180901|2018-05-25 05:30,25,31.85,31.85,31.85,31.85,1
20180901|2018-05-25 06:00,25,31.87,31.87,31.87,31.87,1
20180901|2018-05-25 06:30,25,31.86,31.86,31.86,31.86,18
20180901|2018-05-25 07:00,25,31.84,31.84,31.81,31.81,18
20180901|2018-05-25 07:30,25,31.82,31.83,31.82,31.83,7
20180901|2018-05-25 08:30,25,31.78,31.79,31.65,31.67,644
20180901|2018-05-25 09:00,25,31.66,31.71,31.62,31.68,167
20180901|2018-05-25 09:30,25,31.67,31.71,31.66,31.69,168
20180901|2018-05-25 10:00,25,31.68,31.73,31.67,31.67,87
20180901|2018-05-25 10:30,25,31.67,31.67,31.67,31.67,7
20180901|2018-05-25 11:00,25,31.63,31.67,31.61,31.62,452
20180901|2018-05-25 11:30,25,31.6,31.6,31.51,31.52,173
20180901|2018-05-25 12:00,25,31.63,31.64,31.6,31.6,77
20180901|2018-05-25 12:30,25,31.62,31.62,31.58,31.58,10
20180901|2018-05-25 13:00,25,31.62,31.66,31.58,31.58,159
20180901|2018-05-28 19:00,29,31.57,31.58,31.53,31.58,41
20180901|2018-05-28 20:30,29,31.58,31.63,31.58,31.63,17
20180901|2018-05-28 21:00,29,31.61,31.63,31.61,31.63,2
20180901|2018-05-28 23:00,29,31.67,31.67,31.67,31.67,2
20180901|2018-05-29 00:00,29,31.64,31.64,31.64,31.64,1
20180901|2018-05-29 00:30,29,31.63,31.65,31.62,31.65,24
20180901|2018-05-29 01:00,29,31.65,31.68,31.63,31.67,42
20180901|2018-05-29 01:30,29,31.66,31.67,31.65,31.67,32
20180901|2018-05-29 02:00,29,31.68,31.69,31.66,31.67,9
20180901|2018-05-29 02:30,29,31.68,31.68,31.67,31.68,9
20180901|2018-05-29 03:00,29,31.67,31.68,31.67,31.67,76
20180901|2018-05-29 03:30,29,31.67,31.67,31.67,31.67,23
20180901|2018-05-29 04:00,29,31.68,31.68,31.68,31.68,2
20180901|2018-05-29 04:30,29,31.67,31.67,31.65,31.65,101
20180901|2018-05-29 05:00,29,31.67,31.67,31.67,31.67,4
20180901|2018-05-29 05:30,29,31.68,31.68,31.67,31.67,5
20180901|2018-05-29 06:00,29,31.67,31.69,31.67,31.68,7
20180901|2018-05-29 06:30,29,31.68,31.69,31.66,31.68,13
20180901|2018-05-29 07:00,29,31.71,31.72,31.67,31.67,97
20180901|2018-05-29 07:30,29,31.67,31.67,31.65,31.65,57
20180901|2018-05-29 08:30,29,31.64,31.65,31.51,31.51,148
20180901|2018-05-29 09:00,29,31.57,31.58,31.54,31.56,31
20180901|2018-05-29 09:30,29,31.56,31.56,31.39,31.39,129
20180901|2018-05-29 10:00,29,31.43,31.46,31.4,31.43,160
20180901|2018-05-29 10:30,29,31.4,31.42,31.34,31.34,231
20180901|2018-05-29 11:00,29,31.37,31.38,31.33,31.33,18
20180901|2018-05-29 11:30,29,31.34,31.43,31.34,31.43,77
20180901|2018-05-29 12:00,29,31.41,31.43,31.4,31.42,39
20180901|2018-05-29 12:30,29,31.42,31.5,31.42,31.48,31
20180901|2018-05-29 13:00,29,31.49,31.54,31.48,31.51,49
20180901|2018-05-29 19:00,30,31.49,31.49,31.48,31.49,18
20180901|2018-05-29 19:30,30,31.44,31.44,31.44,31.44,4
20180901|2018-05-29 20:00,30,31.42,31.44,31.4,31.41,93
20180901|2018-05-29 20:30,30,31.41,31.45,31.4,31.43,42
20180901|2018-05-29 21:00,30,31.43,31.44,31.42,31.44,7
20180901|2018-05-29 21:30,30,31.43,31.43,31.42,31.43,3
20180901|2018-05-29 22:00,30,31.42,31.42,31.41,31.41,6
20180901|2018-05-30 00:00,30,31.43,31.43,31.43,31.43,1
20180901|2018-05-30 01:00,30,31.46,31.8,31.46,31.78,83
20180901|2018-05-30 01:30,30,31.68,31.68,31.5,31.5,72
20180901|2018-05-30 02:00,30,31.58,31.58,31.58,31.58,142
20180901|2018-05-30 02:30,30,31.58,31.58,31.56,31.57,12
20180901|2018-05-30 03:00,30,31.58,31.58,31.58,31.58,5
20180901|2018-05-30 03:30,30,31.61,31.7,31.6,31.68,23
20180901|2018-05-30 04:00,30,31.71,31.71,31.64,31.65,198
20180901|2018-05-30 04:30,30,31.65,31.65,31.65,31.65,6
20180901|2018-05-30 05:00,30,31.7,31.76,31.68,31.68,27
20180901|2018-05-30 05:30,30,31.64,31.64,31.64,31.64,2
20180901|2018-05-30 06:00,30,31.64,31.64,31.61,31.61,8
20180901|2018-05-30 06:30,30,31.64,31.68,31.64,31.67,7
20180901|2018-05-30 07:00,30,31.7,31.72,31.7,31.72,6
20180901|2018-05-30 07:30,30,31.7,31.7,31.65,31.65,23
20180901|2018-05-30 08:30,30,31.65,31.75,31.65,31.72,263
20180901|2018-05-30 09:00,30,31.72,31.72,31.67,31.71,24
20180901|2018-05-30 09:30,30,31.69,31.76,31.67,31.74,46
20180901|2018-05-30 10:00,30,31.73,31.77,31.71,31.72,31
20180901|2018-05-30 10:30,30,31.71,31.76,31.65,31.65,90
20180901|2018-05-30 11:00,30,31.61,31.73,31.6,31.73,18
20180901|2018-05-30 11:30,30,31.73,31.74,31.68,31.72,81
20180901|2018-05-30 12:00,30,31.73,31.76,31.71,31.76,48
20180901|2018-05-30 12:30,30,31.77,31.78,31.69,31.7,96
20180901|2018-05-30 13:00,30,31.7,31.77,31.67,31.74,303
20180901|2018-05-30 19:00,31,31.81,31.85,31.77,31.84,389
20180901|2018-05-30 19:30,31,31.77,31.81,31.76,31.78,55
20180901|2018-05-30 20:00,31,31.83,31.86,31.82,31.82,16
20180901|2018-05-30 20:30,31,31.84,31.84,31.82,31.82,25
20180901|2018-05-30 22:00,31,31.84,31.84,31.84,31.84,5
20180901|2018-05-30 23:30,31,31.82,31.82,31.82,31.82,1
20180901|2018-05-31 00:00,31,31.81,31.81,31.81,31.81,5
20180901|2018-05-31 01:30,31,31.81,31.83,31.8,31.8,4
20180901|2018-05-31 02:00,31,31.78,31.78,31.78,31.78,10
20180901|2018-05-31 02:30,31,31.81,31.82,31.81,31.82,21
20180901|2018-05-31 03:00,31,31.82,31.82,31.81,31.81,6
20180901|2018-05-31 03:30,31,31.83,31.83,31.83,31.83,1
20180901|2018-05-31 04:30,31,31.86,31.87,31.86,31.87,3
20180901|2018-05-31 05:30,31,31.8,31.8,31.8,31.8,2
20180901|2018-05-31 06:00,31,31.8,31.8,31.8,31.8,3
20180901|2018-05-31 07:00,31,31.8,31.82,31.8,31.8,11
20180901|2018-05-31 08:30,31,31.77,31.88,31.75,31.82,158
20180901|2018-05-31 09:00,31,31.83,31.83,31.67,31.68,185
20180901|2018-05-31 09:30,31,31.74,31.75,31.62,31.65,119
20180901|2018-05-31 10:00,31,31.67,31.67,31.55,31.55,18
20180901|2018-05-31 10:30,31,31.53,31.53,31.46,31.51,69
20180901|2018-05-31 11:00,31,31.51,31.51,31.4,31.4,112
20180901|2018-05-31 11:30,31,31.4,31.44,31.39,31.39,80
20180901|2018-05-31 12:00,31,31.42,31.43,31.4,31.4,42
20180901|2018-05-31 12:30,31,31.44,31.45,31.41,31.41,11
20180901|2018-05-31 13:00,31,31.41,31.41,31.35,31.4,54
20180901|2018-05-31 19:00,1,31.44,31.44,31.43,31.43,9
20180901|2018-05-31 19:30,1,31.47,31.47,31.47,31.47,1
20180901|2018-05-31 20:00,1,31.5,31.54,31.5,31.54,3
20180901|2018-05-31 21:30,1,31.54,31.55,31.54,31.54,4
20180901|2018-05-31 22:00,1,31.56,31.58,31.56,31.58,4
20180901|2018-05-31 22:30,1,31.57,31.57,31.57,31.57,3
20180901|2018-06-01 00:30,1,31.56,31.6,31.56,31.6,5
20180901|2018-06-01 01:00,1,31.68,31.68,31.6,31.62,11
20180901|2018-06-01 01:30,1,31.66,31.68,31.66,31.66,50
20180901|2018-06-01 02:00,1,31.66,31.66,31.62,31.62,5
20180901|2018-06-01 02:30,1,31.6,31.6,31.6,31.6,1
20180901|2018-06-01 03:00,1,31.55,31.55,31.55,31.55,2
20180901|2018-06-01 03:30,1,31.5,31.51,31.5,31.5,18
20180901|2018-06-01 04:00,1,31.51,31.54,31.51,31.54,6
20180901|2018-06-01 04:30,1,31.54,31.57,31.54,31.57,7
20180901|2018-06-01 05:30,1,31.55,31.55,31.54,31.54,4
20180901|2018-06-01 06:00,1,31.5,31.5,31.5,31.5,17
20180901|2018-06-01 06:30,1,31.51,31.52,31.51,31.51,51
20180901|2018-06-01 07:00,1,31.51,31.51,31.5,31.5,38
20180901|2018-06-01 07:30,1,31.45,31.48,31.45,31.46,3
20180901|2018-06-01 08:30,1,31.45,31.7,31.42,31.69,46
20180901|2018-06-01 09:00,1,31.68,31.72,31.56,31.67,98
20180901|2018-06-01 09:30,1,31.68,31.79,31.57,31.66,104
20180901|2018-06-01 10:00,1,31.65,31.73,31.61,31.62,134
20180901|2018-06-01 10:30,1,31.64,31.69,31.59,31.59,163
20180901|2018-06-01 11:00,1,31.59,31.59,31.53,31.53,49
20180901|2018-06-01 11:30,1,31.53,31.53,31.44,31.46,28
20180901|2018-06-01 12:00,1,31.56,31.56,31.54,31.54,13
20180901|2018-06-01 12:30,1,31.49,31.5,31.47,31.49,136
20180901|2018-06-01 13:00,1,31.49,31.55,31.42,31.47,376
20180901|2018-06-03 19:00,4,31.41,31.41,31.39,31.39,23
20180901|2018-06-03 19:30,4,31.39,31.41,31.37,31.37,76
20180901|2018-06-03 20:00,4,31.39,31.52,31.38,31.52,69
20180901|2018-06-03 21:00,4,31.45,31.48,31.45,31.48,90
20180901|2018-06-03 21:30,4,31.49,31.52,31.49,31.51,371
20180901|2018-06-03 22:00,4,31.49,31.52,31.47,31.47,236
20180901|2018-06-04 00:30,4,31.46,31.46,31.46,31.46,26
20180901|2018-06-04 01:00,4,31.45,31.46,31.45,31.46,4
20180901|2018-06-04 02:30,4,31.47,31.47,31.46,31.46,2
20180901|2018-06-04 03:00,4,31.45,31.45,31.44,31.44,51
20180901|2018-06-04 03:30,4,31.44,31.44,31.44,31.44,51
20180901|2018-06-04 04:30,4,31.47,31.47,31.44,31.44,9
20180901|2018-06-04 05:00,4,31.41,31.41,31.41,31.41,6
20180901|2018-06-04 05:30,4,31.41,31.41,31.41,31.41,1
20180901|2018-06-04 06:00,4,31.41,31.41,31.41,31.41,1
20180901|2018-06-04 06:30,4,31.41,31.41,31.41,31.41,1
20180901|2018-06-04 07:00,4,31.45,31.45,31.45,31.45,15
20180901|2018-06-04 07:30,4,31.44,31.44,31.44,31.44,1
20180901|2018-06-04 08:30,4,31.41,31.41,31.22,31.25,499
20180901|2018-06-04 09:00,4,31.26,31.26,31.14,31.17,133
20180901|2018-06-04 09:30,4,31.11,31.2,31.1,31.14,182
20180901|2018-06-04 10:00,4,31.14,31.14,31.09,31.12,219
20180901|2018-06-04 10:30,4,31.11,31.15,31.1,31.11,117
20180901|2018-06-04 11:00,4,31.11,31.17,31.11,31.14,37
20180901|2018-06-04 11:30,4,31.15,31.29,31.14,31.29,96
20180901|2018-06-04 12:00,4,31.29,31.29,31.23,31.26,43
20180901|2018-06-04 12:30,4,31.25,31.26,31.19,31.2,172
20180901|2018-06-04 13:00,4,31.18,31.28,31.16,31.24,125
20180901|2018-06-04 19:00,5,31.21,31.21,31.2,31.2,4
20180901|2018-06-04 20:30,5,31.19,31.21,31.19,31.21,10
20180901|2018-06-04 21:00,5,31.19,31.19,31.14,31.15,23
20180901|2018-06-04 21:30,5,31.05,31.05,31,31.02,264
20180901|2018-06-04 22:00,5,31.1,31.1,31.1,31.1,3
20180901|2018-06-04 23:30,5,31.08,31.11,31.07,31.11,4
20180901|2018-06-05 00:30,5,31.1,31.1,31.08,31.09,56
20180901|2018-06-05 02:00,5,31.17,31.17,31.17,31.17,1
20180901|2018-06-05 02:30,5,31.19,31.19,31.19,31.19,5
20180901|2018-06-05 03:00,5,31.14,31.16,31.14,31.16,12
20180901|2018-06-05 03:30,5,31.17,31.17,31.17,31.17,1
20180901|2018-06-05 04:00,5,31.23,31.23,31.23,31.23,1
20180901|2018-06-05 05:00,5,31.18,31.18,31.17,31.17,7
20180901|2018-06-05 05:30,5,31.15,31.15,31.15,31.15,2
20180901|2018-06-05 07:00,5,31.13,31.13,31.13,31.13,5
20180901|2018-06-05 08:30,5,31.1,31.26,31.07,31.24,95
20180901|2018-06-05 09:00,5,31.18,31.19,31.12,31.14,13
20180901|2018-06-05 09:30,5,31.15,31.15,31.1,31.13,21
20180901|2018-06-05 10:00,5,31.15,31.2,31.15,31.18,12
20180901|2018-06-05 10:30,5,31.19,31.19,31.16,31.16,7
20180901|2018-06-05 11:00,5,31.16,31.16,31.15,31.15,7
20180901|2018-06-05 11:30,5,31.17,31.17,31.16,31.16,15
20180901|2018-06-05 12:00,5,31.14,31.14,31.13,31.13,9
20180901|2018-06-05 12:30,5,31.1,31.1,31.1,31.1,5
20180901|2018-06-05 13:00,5,31.05,31.07,31.04,31.06,58
20180901|2018-06-05 19:00,6,31.02,31.03,31.02,31.03,15
20180901|2018-06-05 20:00,6,31.11,31.11,31.11,31.11,3
20180901|2018-06-05 20:30,6,31.11,31.11,31.11,31.11,1
20180901|2018-06-05 21:00,6,31.15,31.15,31.15,31.15,1
20180901|2018-06-06 00:30,6,31.13,31.13,31.13,31.13,1
20180901|2018-06-06 01:00,6,31.17,31.17,31.17,31.17,2
20180901|2018-06-06 01:30,6,31.17,31.17,31.17,31.17,2
20180901|2018-06-06 04:30,6,31.06,31.06,31.06,31.06,2
20180901|2018-06-06 06:00,6,31.05,31.07,31.05,31.07,27
20180901|2018-06-06 06:30,6,31.03,31.04,31.01,31.03,106
20180901|2018-06-06 07:00,6,31.02,31.04,31.01,31.02,11
20180901|2018-06-06 07:30,6,31.02,31.02,31.02,31.02,1
20180901|2018-06-06 08:30,6,31.03,31.13,31.03,31.11,43
20180901|2018-06-06 09:00,6,31.07,31.16,31.07,31.1,389
20180901|2018-06-06 09:30,6,31.03,31.04,31.01,31.02,20
20180901|2018-06-06 10:00,6,31,31.01,30.97,30.98,174
20180901|2018-06-06 10:30,6,30.98,31.02,30.94,30.94,196
20180901|2018-06-06 11:00,6,30.99,30.99,30.99,30.99,2
20180901|2018-06-06 11:30,6,30.98,30.98,30.97,30.98,50
20180901|2018-06-06 12:00,6,30.96,30.98,30.95,30.95,8
20180901|2018-06-06 12:30,6,30.97,31.02,30.93,30.94,21
20180901|2018-06-06 13:00,6,30.95,30.95,30.9,30.91,167
20180901|2018-06-06 19:00,7,30.88,30.92,30.88,30.9,44
20180901|2018-06-06 20:00,7,30.9,30.9,30.9,30.9,1
20180901|2018-06-06 21:00,7,30.89,30.89,30.89,30.89,1
20180901|2018-06-06 21:30,7,30.87,30.87,30.87,30.87,3
20180901|2018-06-06 22:00,7,30.88,30.88,30.87,30.87,2
20180901|2018-06-06 23:00,7,30.89,30.89,30.89,30.89,1
20180901|2018-06-07 01:00,7,30.9,30.98,30.9,30.97,13
20180901|2018-06-07 01:30,7,30.97,30.97,30.97,30.97,1
20180901|2018-06-07 02:30,7,30.97,30.97,30.97,30.97,1
20180901|2018-06-07 03:30,7,30.97,30.97,30.96,30.96,14
20180901|2018-06-07 04:00,7,30.97,30.97,30.97,30.97,1
20180901|2018-06-07 04:30,7,30.98,30.98,30.97,30.97,5
20180901|2018-06-07 05:00,7,30.97,30.97,30.97,30.97,2
20180901|2018-06-07 06:00,7,30.95,30.95,30.95,30.95,1
20180901|2018-06-07 06:30,7,30.95,30.95,30.94,30.94,16
20180901|2018-06-07 07:30,7,30.98,30.98,30.98,30.98,2
20180901|2018-06-07 08:30,7,31.01,31.01,30.95,31,14
20180901|2018-06-07 09:00,7,31,31.02,30.86,30.87,20
20180901|2018-06-07 09:30,7,30.86,30.96,30.84,30.93,94
20180901|2018-06-07 10:00,7,30.94,31.06,30.94,31.03,316
20180901|2018-06-07 10:30,7,31.03,31.07,31.03,31.06,179
20180901|2018-06-07 11:00,7,31.02,31.02,30.92,30.92,508
20180901|2018-06-07 11:30,7,30.92,30.93,30.89,30.93,64
20180901|2018-06-07 12:00,7,30.93,30.96,30.9,30.91,235
20180901|2018-06-07 12:30,7,30.89,30.89,30.85,30.85,293
20180901|2018-06-07 13:00,7,30.85,30.95,30.85,30.88,87
20180901|2018-06-07 19:00,8,30.88,30.89,30.88,30.89,167
20180901|2018-06-07 20:00,8,30.89,30.89,30.86,30.86,85
20180901|2018-06-07 20:30,8,30.86,30.86,30.84,30.85,28
20180901|2018-06-07 21:00,8,30.85,30.85,30.85,30.85,11
20180901|2018-06-07 21:30,8,30.82,30.82,30.77,30.78,112
20180901|2018-06-07 22:00,8,30.76,30.77,30.74,30.74,71
20180901|2018-06-07 22:30,8,30.75,30.75,30.75,30.75,2
20180901|2018-06-07 23:30,8,30.79,30.79,30.78,30.78,7
20180901|2018-06-08 00:00,8,30.78,30.78,30.75,30.75,3
20180901|2018-06-08 01:30,8,30.72,30.72,30.7,30.7,180
20180901|2018-06-08 02:00,8,30.7,30.71,30.68,30.7,26
20180901|2018-06-08 02:30,8,30.68,30.68,30.68,30.68,1
20180901|2018-06-08 03:00,8,30.72,30.72,30.69,30.69,111
20180901|2018-06-08 03:30,8,30.68,30.68,30.68,30.68,80
20180901|2018-06-08 04:00,8,30.68,30.7,30.66,30.7,15
20180901|2018-06-08 04:30,8,30.7,30.7,30.69,30.7,51
20180901|2018-06-08 05:00,8,30.7,30.7,30.68,30.68,6
20180901|2018-06-08 05:30,8,30.69,30.69,30.69,30.69,10
20180901|2018-06-08 06:00,8,30.69,30.69,30.67,30.69,27
20180901|2018-06-08 06:30,8,30.67,30.69,30.66,30.67,44
20180901|2018-06-08 07:00,8,30.68,30.7,30.66,30.68,58
20180901|2018-06-08 07:30,8,30.68,30.7,30.66,30.67,13
20180901|2018-06-08 08:30,8,30.71,30.73,30.57,30.66,213
20180901|2018-06-08 09:00,8,30.7,30.71,30.57,30.57,359
20180901|2018-06-08 09:30,8,30.59,30.59,30.55,30.58,154
20180901|2018-06-08 10:00,8,30.6,30.67,30.6,30.62,81
20180901|2018-06-08 10:30,8,30.62,30.7,30.6,30.7,280
20180901|2018-06-08 11:00,8,30.7,30.71,30.63,30.66,219
20180901|2018-06-08 11:30,8,30.67,30.72,30.67,30.69,38
20180901|2018-06-08 12:00,8,30.69,30.69,30.65,30.65,62
20180901|2018-06-08 12:30,8,30.63,30.7,30.63,30.7,330
20180901|2018-06-08 13:00,8,30.7,30.8,30.68,30.73,234
20180901|2018-06-10 19:00,11,30.66,30.67,30.66,30.67,8
20180901|2018-06-10 19:30,11,30.7,30.7,30.7,30.7,1
20180901|2018-06-10 20:00,11,30.71,30.71,30.7,30.7,2
20180901|2018-06-10 20:30,11,30.69,30.69,30.67,30.67,7
20180901|2018-06-10 21:00,11,30.69,30.7,30.69,30.7,75
20180901|2018-06-10 22:30,11,30.69,30.69,30.69,30.69,2
20180901|2018-06-10 23:30,11,30.7,30.71,30.7,30.71,5
20180901|2018-06-11 00:00,11,30.71,30.71,30.68,30.68,8
20180901|2018-06-11 00:30,11,30.67,30.67,30.67,30.67,9
20180901|2018-06-11 01:00,11,30.68,30.69,30.68,30.69,3
20180901|2018-06-11 02:30,11,30.68,30.7,30.68,30.7,5
20180901|2018-06-11 03:30,11,30.72,30.73,30.72,30.73,6
20180901|2018-06-11 04:00,11,30.72,30.75,30.72,30.74,17
20180901|2018-06-11 04:30,11,30.7,30.7,30.66,30.66,4
20180901|2018-06-11 06:00,11,30.68,30.68,30.67,30.67,6
20180901|2018-06-11 06:30,11,30.66,30.7,30.66,30.67,7
20180901|2018-06-11 07:00,11,30.69,30.71,30.69,30.7,19
20180901|2018-06-11 08:30,11,30.73,30.81,30.64,30.69,174
20180901|2018-06-11 09:00,11,30.78,30.87,30.78,30.87,111
20180901|2018-06-11 09:30,11,30.86,30.92,30.83,30.92,59
20180901|2018-06-11 10:00,11,30.88,30.9,30.85,30.87,94
20180901|2018-06-11 10:30,11,30.89,30.91,30.89,30.91,9
20180901|2018-06-11 11:00,11,30.92,30.92,30.81,30.83,577
20180901|2018-06-11 11:30,11,30.82,30.83,30.75,30.77,467
20180901|2018-06-11 12:00,11,30.78,30.82,30.75,30.8,58
20180901|2018-06-11 12:30,11,30.82,30.87,30.79,30.87,224
20180901|2018-06-11 13:00,11,30.86,30.86,30.81,30.81,167
20180901|2018-06-11 19:00,12,30.83,30.93,30.83,30.9,11
20180901|2018-06-11 20:30,12,30.9,30.9,30.9,30.9,5
20180901|2018-06-11 22:00,12,30.87,30.87,30.84,30.84,42
20180901|2018-06-12 00:00,12,30.87,30.87,30.87,30.87,1
20180901|2018-06-12 01:00,12,30.88,30.88,30.87,30.87,11
20180901|2018-06-12 01:30,12,30.86,30.86,30.79,30.79,112
20180901|2018-06-12 02:30,12,30.78,30.79,30.78,30.79,3
20180901|2018-06-12 03:00,12,30.83,30.83,30.8,30.8,3
20180901|2018-06-12 04:00,12,30.73,30.73,30.68,30.69,27
20180901|2018-06-12 04:30,12,30.71,30.72,30.7,30.71,10
20180901|2018-06-12 05:00,12,30.76,30.76,30.76,30.76,1
20180901|2018-06-12 05:30,12,30.77,30.77,30.77,30.77,1
20180901|2018-06-12 06:00,12,30.7,30.7,30.7,30.7,22
20180901|2018-06-12 06:30,12,30.73,30.75,30.73,30.75,4
20180901|2018-06-12 07:00,12,30.71,30.71,30.71,30.71,1
20180901|2018-06-12 07:30,12,30.71,30.71,30.71,30.71,9
20180901|2018-06-12 08:30,12,30.67,30.67,30.57,30.63,162
20180901|2018-06-12 09:00,12,30.55,30.55,30.48,30.51,335
20180901|2018-06-12 09:30,12,30.51,30.56,30.51,30.53,456
20180901|2018-06-12 10:00,12,30.55,30.55,30.52,30.53,88
20180901|2018-06-12 10:30,12,30.54,30.54,30.49,30.54,112
20180901|2018-06-12 11:00,12,30.54,30.55,30.44,30.49,161
20180901|2018-06-12 11:30,12,30.47,30.48,30.44,30.48,138
20180901|2018-06-12 12:00,12,30.49,30.52,30.46,30.48,49
20180901|2018-06-12 12:30,12,30.45,30.45,30.39,30.39,280
20180901|2018-06-12 13:00,12,30.4,30.4,30.33,30.37,212
20180901|2018-06-12 19:00,13,30.35,30.44,30.35,30.41,34
20180901|2018-06-12 20:00,13,30.36,30.41,30.36,30.39,24
20180901|2018-06-12 20:30,13,30.37,30.37,30.35,30.37,5
20180901|2018-06-12 21:00,13,30.35,30.37,30.35,30.36,14
20180901|2018-06-12 21:30,13,30.35,30.36,30.35,30.35,57
20180901|2018-06-12 22:00,13,30.35,30.35,30.33,30.33,125
20180901|2018-06-12 22:30,13,30.32,30.33,30.32,30.33,13
20180901|2018-06-12 23:00,13,30.32,30.33,30.31,30.33,16
20180901|2018-06-12 23:30,13,30.34,30.35,30.34,30.35,11
20180901|2018-06-13 00:00,13,30.34,30.34,30.34,30.34,1
20180901|2018-06-13 00:30,13,30.35,30.37,30.35,30.36,42
20180901|2018-06-13 01:30,13,30.32,30.32,30.32,30.32,1
20180901|2018-06-13 02:00,13,30.34,30.36,30.34,30.36,2
20180901|2018-06-13 02:30,13,30.41,30.41,30.39,30.39,2
20180901|2018-06-13 03:30,13,30.4,30.43,30.4,30.43,13
20180901|2018-06-13 04:00,13,30.42,30.45,30.42,30.45,4
20180901|2018-06-13 04:30,13,30.46,30.48,30.46,30.48,2
20180901|2018-06-13 05:00,13,30.46,30.46,30.46,30.46,2
20180901|2018-06-13 05:30,13,30.46,30.48,30.46,30.48,3
20180901|2018-06-13 06:00,13,30.46,30.47,30.46,30.47,2
20180901|2018-06-13 06:30,13,30.48,30.49,30.47,30.48,14
20180901|2018-06-13 07:00,13,30.49,30.52,30.46,30.46,51
20180901|2018-06-13 07:30,13,30.46,30.47,30.44,30.44,75
20180901|2018-06-13 08:30,13,30.47,30.47,30.31,30.37,600
20180901|2018-06-13 09:00,13,30.39,30.42,30.37,30.41,367
20180901|2018-06-13 09:30,13,30.42,30.46,30.36,30.37,1080
20180901|2018-06-13 10:00,13,30.36,30.44,30.35,30.44,196
20180901|2018-06-13 10:30,13,30.44,30.44,30.38,30.38,68
20180901|2018-06-13 11:00,13,30.41,30.42,30.4,30.4,11
20180901|2018-06-13 11:30,13,30.39,30.41,30.38,30.39,15
20180901|2018-06-13 12:00,13,30.38,30.41,30.36,30.41,89
20180901|2018-06-13 12:30,13,30.37,30.38,30.36,30.36,40
20180901|2018-06-13 13:00,13,30.37,30.39,30.34,30.34,100
20180901|2018-06-13 19:00,14,30.36,30.38,30.32,30.35,81
20180901|2018-06-13 19:30,14,30.34,30.36,30.34,30.35,35
20180901|2018-06-13 20:00,14,30.36,30.36,30.34,30.35,6
20180901|2018-06-13 20:30,14,30.39,30.39,30.36,30.37,8
20180901|2018-06-13 21:00,14,30.35,30.35,30.35,30.35,11
20180901|2018-06-13 22:00,14,30.39,30.39,30.38,30.38,3
20180901|2018-06-13 22:30,14,30.39,30.39,30.39,30.39,1
20180901|2018-06-14 00:00,14,30.4,30.41,30.4,30.41,10
20180901|2018-06-14 00:30,14,30.41,30.41,30.39,30.39,24
20180901|2018-06-14 01:30,14,30.39,30.39,30.39,30.39,2
20180901|2018-06-14 02:30,14,30.41,30.41,30.41,30.41,2
20180901|2018-06-14 03:00,14,30.44,30.46,30.44,30.46,31
20180901|2018-06-14 03:30,14,30.48,30.48,30.45,30.45,2
20180901|2018-06-14 04:00,14,30.46,30.47,30.46,30.47,5
20180901|2018-06-14 04:30,14,30.45,30.45,30.43,30.44,16
20180901|2018-06-14 05:00,14,30.44,30.44,30.42,30.42,33
20180901|2018-06-14 06:00,14,30.46,30.47,30.46,30.46,11
20180901|2018-06-14 06:30,14,30.47,30.47,30.44,30.45,40
20180901|2018-06-14 07:00,14,30.42,30.42,30.3,30.31,319
20180901|2018-06-14 07:30,14,30.33,30.33,30.32,30.32,4
20180901|2018-06-14 08:30,14,30.43,30.43,30.14,30.14,1626
20180901|2018-06-14 09:00,14,30.13,30.16,30.12,30.15,716
20180901|2018-06-14 09:30,14,30.14,30.16,30.06,30.16,715
20180901|2018-06-14 10:00,14,30.14,30.36,30.13,30.34,107
20180901|2018-06-14 10:30,14,30.32,30.41,30.29,30.39,86
20180901|2018-06-14 11:00,14,30.38,30.38,30.32,30.38,42
20180901|2018-06-14 11:30,14,30.36,30.36,30.31,30.33,39
20180901|2018-06-14 12:00,14,30.35,30.39,30.34,30.39,160
20180901|2018-06-14 12:30,14,30.4,30.41,30.34,30.39,175
20180901|2018-06-14 13:00,14,30.4,30.45,30.37,30.37,254
20180901|2018-06-14 19:00,15,30.32,30.33,30.21,30.21,33
20180901|2018-06-14 20:00,15,30.28,30.29,30.28,30.29,2
20180901|2018-06-14 20:30,15,30.29,30.29,30.27,30.27,4
20180901|2018-06-14 21:00,15,30.27,30.27,30.27,30.27,1
20180901|2018-06-14 21:30,15,30.25,30.26,30.25,30.26,6
20180901|2018-06-14 22:30,15,30.26,30.32,30.26,30.32,41
20180901|2018-06-14 23:00,15,30.32,30.34,30.28,30.28,11
20180901|2018-06-14 23:30,15,30.33,30.33,30.31,30.32,16
20180901|2018-06-15 00:00,15,30.28,30.28,30.28,30.28,5
20180901|2018-06-15 00:30,15,30.26,30.26,30.21,30.21,6
20180901|2018-06-15 01:00,15,30.21,30.22,30.17,30.17,19
20180901|2018-06-15 01:30,15,30.17,30.17,30.12,30.12,737
20180901|2018-06-15 02:00,15,30.12,30.15,30.12,30.15,8
20180901|2018-06-15 02:30,15,30.18,30.22,30.17,30.22,31
20180901|2018-06-15 03:00,15,30.24,30.24,30.14,30.16,120
20180901|2018-06-15 03:30,15,30.2,30.2,30.18,30.18,3
20180901|2018-06-15 04:00,15,30.15,30.21,30.14,30.21,104
20180901|2018-06-15 04:30,15,30.2,30.21,30.12,30.12,29
20180901|2018-06-15 05:00,15,30.12,30.18,30.12,30.18,102
20180901|2018-06-15 05:30,15,30.13,30.13,30.12,30.12,7
20180901|2018-06-15 06:00,15,30.14,30.17,30.13,30.17,43
20180901|2018-06-15 06:30,15,30.13,30.19,30.1,30.15,32
20180901|2018-06-15 07:00,15,30.15,30.15,30.07,30.09,43
20180901|2018-06-15 07:30,15,30.07,30.07,30,30.02,93
20180901|2018-06-15 08:30,15,30.04,30.23,29.96,30.19,999
20180901|2018-06-15 09:00,15,30.2,30.2,30.01,30.07,467
20180901|2018-06-15 09:30,15,30.07,30.07,29.87,29.92,1301
20180901|2018-06-15 10:00,15,29.92,29.96,29.9,29.95,63
20180901|2018-06-15 10:30,15,29.94,29.94,29.88,29.9,122
20180901|2018-06-15 11:00,15,29.92,30.04,29.92,29.99,325
20180901|2018-06-15 11:30,15,29.99,30.07,29.99,30.02,90
20180901|2018-06-15 12:00,15,30.02,30.05,29.98,29.98,62
20180901|2018-06-15 12:30,15,29.99,30.01,29.87,29.87,225
20180901|2018-06-15 13:00,15,29.88,29.88,29.76,29.78,157
20180901|2018-06-17 19:00,18,29.82,29.89,29.82,29.84,134
20180901|2018-06-17 19:30,18,29.83,29.85,29.82,29.82,8
20180901|2018-06-17 20:00,18,29.82,29.83,29.81,29.83,6
20180901|2018-06-17 21:00,18,29.82,29.82,29.82,29.82,1
20180901|2018-06-17 23:30,18,29.82,29.84,29.82,29.84,9
20180901|2018-06-18 00:00,18,29.84,29.84,29.84,29.84,2
20180901|2018-06-18 00:30,18,29.85,29.85,29.85,29.85,1
20180901|2018-06-18 01:00,18,29.85,29.86,29.85,29.86,7
20180901|2018-06-18 01:30,18,29.86,29.86,29.86,29.86,6
20180901|2018-06-18 02:00,18,29.83,29.83,29.76,29.76,6
20180901|2018-06-18 02:30,18,29.77,29.78,29.76,29.76,3
20180901|2018-06-18 03:00,18,29.79,29.81,29.79,29.8,9
20180901|2018-06-18 03:30,18,29.81,29.86,29.79,29.81,10
20180901|2018-06-18 04:00,18,29.8,29.8,29.8,29.8,3
20180901|2018-06-18 04:30,18,29.78,29.78,29.74,29.75,71
20180901|2018-06-18 05:00,18,29.75,29.75,29.74,29.74,9
20180901|2018-06-18 05:30,18,29.72,29.76,29.72,29.76,28
20180901|2018-06-18 06:00,18,29.72,29.73,29.72,29.73,3
20180901|2018-06-18 06:30,18,29.76,29.76,29.73,29.73,36
20180901|2018-06-18 07:00,18,29.74,29.74,29.72,29.73,5
20180901|2018-06-18 07:30,18,29.76,29.76,29.76,29.76,6
20180901|2018-06-18 08:30,18,29.76,29.92,29.76,29.83,418
20180901|2018-06-18 09:00,18,29.79,29.79,29.67,29.7,76
20180901|2018-06-18 09:30,18,29.69,29.85,29.69,29.81,43
20180901|2018-06-18 10:00,18,29.79,29.82,29.79,29.79,22
20180901|2018-06-18 10:30,18,29.8,29.9,29.8,29.87,59
20180901|2018-06-18 11:00,18,29.86,29.86,29.79,29.82,51
20180901|2018-06-18 11:30,18,29.82,29.87,29.79,29.87,153
20180901|2018-06-18 12:00,18,29.82,29.88,29.82,29.88,16
20180901|2018-06-18 12:30,18,29.88,29.88,29.83,29.86,223
20180901|2018-06-18 13:00,18,29.83,29.86,29.8,29.8,259
20180901|2018-06-18 19:00,19,29.78,29.82,29.7,29.74,68
20180901|2018-06-18 19:30,19,29.66,29.76,29.65,29.76,7
20180901|2018-06-18 20:00,19,29.77,29.88,29.71,29.87,527
20180901|2018-06-18 20:30,19,29.75,29.75,29.75,29.75,1
20180901|2018-06-18 21:00,19,29.74,29.76,29.67,29.68,9
20180901|2018-06-18 21:30,19,29.66,29.7,29.66,29.7,14
20180901|2018-06-18 22:00,19,29.7,29.7,29.5,29.5,119
20180901|2018-06-18 22:30,19,29.49,29.53,29.46,29.53,288
20180901|2018-06-18 23:00,19,29.53,29.53,29.49,29.51,30
20180901|2018-06-18 23:30,19,29.51,29.55,29.51,29.54,16
20180901|2018-06-19 00:00,19,29.54,29.54,29.54,29.54,10
20180901|2018-06-19 00:30,19,29.48,29.48,29.27,29.27,236
20180901|2018-06-19 01:00,19,29.28,29.3,29.22,29.27,57
20180901|2018-06-19 01:30,19,29.26,29.26,29.08,29.08,74
20180901|2018-06-19 02:00,19,29.08,29.1,29.02,29.09,110
20180901|2018-06-19 02:30,19,29.1,29.12,29.08,29.1,39
20180901|2018-06-19 03:00,19,29.1,29.1,29.1,29.1,1
20180901|2018-06-19 03:30,19,29.08,29.12,29.07,29.12,21
20180901|2018-06-19 04:00,19,29.14,29.14,29.11,29.12,18
20180901|2018-06-19 04:30,19,29.12,29.17,29.12,29.13,147
20180901|2018-06-19 05:00,19,29.15,29.15,29.15,29.15,2
20180901|2018-06-19 05:30,19,29.17,29.18,29.17,29.18,4
20180901|2018-06-19 06:00,19,29.18,29.21,29.17,29.2,113
20180901|2018-06-19 06:30,19,29.2,29.21,29.17,29.17,32
20180901|2018-06-19 07:00,19,29.14,29.15,29.13,29.13,54
20180901|2018-06-19 07:30,19,29.12,29.12,29.1,29.1,36
20180901|2018-06-19 08:30,19,29.13,29.18,28.48,28.48,1039
20180901|2018-06-19 09:00,19,28.47,28.56,28.12,28.52,2000
20180901|2018-06-19 09:30,19,28.52,28.9,28.51,28.79,589
20180901|2018-06-19 10:00,19,28.78,28.99,28.73,28.95,666
20180901|2018-06-19 10:30,19,28.98,29.32,28.98,29.15,197
20180901|2018-06-19 11:00,19,29.14,29.28,29.1,29.18,132
20180901|2018-06-19 11:30,19,29.15,29.15,29.09,29.14,105
20180901|2018-06-19 12:00,19,29.15,29.31,29.14,29.31,337
20180901|2018-06-19 12:30,19,29.21,29.26,29.16,29.26,113
20180901|2018-06-19 13:00,19,29.18,29.2,29.1,29.18,407
20180901|2018-06-19 19:00,20,29.27,29.35,29.26,29.26,34
20180901|2018-06-19 19:30,20,29.27,29.27,29.27,29.27,1
20180901|2018-06-19 20:00,20,29.22,29.24,29.22,29.24,15
20180901|2018-06-19 20:30,20,29.27,29.27,29.27,29.27,1
20180901|2018-06-19 21:00,20,29.29,29.29,29.29,29.29,1
20180901|2018-06-19 21:30,20,29.3,29.36,29.28,29.33,196
20180901|2018-06-19 22:00,20,29.28,29.3,29.28,29.3,3
20180901|2018-06-19 22:30,20,29.25,29.25,29.24,29.25,30
20180901|2018-06-19 23:30,20,29.29,29.29,29.28,29.28,9
20180901|2018-06-20 00:00,20,29.28,29.32,29.27,29.32,25
20180901|2018-06-20 00:30,20,29.33,29.36,29.3,29.32,20
20180901|2018-06-20 01:30,20,29.35,29.35,29.31,29.33,176
20180901|2018-06-20 02:00,20,29.33,29.33,29.33,29.33,1
20180901|2018-06-20 03:30,20,29.33,29.33,29.33,29.33,2
20180901|2018-06-20 04:00,20,29.32,29.35,29.32,29.34,16
20180901|2018-06-20 05:00,20,29.34,29.36,29.34,29.36,2
20180901|2018-06-20 05:30,20,29.36,29.37,29.34,29.34,20
20180901|2018-06-20 06:00,20,29.35,29.36,29.35,29.36,7
20180901|2018-06-20 06:30,20,29.36,29.37,29.33,29.33,14
20180901|2018-06-20 07:00,20,29.3,29.33,29.3,29.33,13
20180901|2018-06-20 07:30,20,29.31,29.33,29.31,29.33,7
20180901|2018-06-20 08:30,20,29.37,29.49,29.32,29.33,232
20180901|2018-06-20 09:00,20,29.36,29.43,29.25,29.3,143
20180901|2018-06-20 09:30,20,29.33,29.54,29.32,29.53,244
20180901|2018-06-20 10:00,20,29.55,29.56,29.45,29.51,141
20180901|2018-06-20 10:30,20,29.49,29.63,29.49,29.59,299
20180901|2018-06-20 11:00,20,29.56,29.56,29.45,29.46,294
20180901|2018-06-20 11:30,20,29.44,29.47,29.37,29.4,112
20180901|2018-06-20 12:00,20,29.39,29.51,29.39,29.44,200
20180901|2018-06-20 12:30,20,29.44,29.62,29.44,29.62,154
20180901|2018-06-20 13:00,20,29.6,29.64,29.51,29.56,141
20180901|2018-06-20 19:00,21,29.64,29.7,29.64,29.68,44
20180901|2018-06-20 19:30,21,29.68,29.69,29.63,29.63,28
20180901|2018-06-20 20:00,21,29.62,29.62,29.61,29.61,6
20180901|2018-06-20 20:30,21,29.62,29.62,29.62,29.62,2
20180901|2018-06-20 22:00,21,29.5,29.5,29.46,29.46,39
20180901|2018-06-20 22:30,21,29.43,29.43,29.42,29.42,4
20180901|2018-06-20 23:00,21,29.42,29.42,29.42,29.42,4
20180901|2018-06-20 23:30,21,29.4,29.4,29.4,29.4,2
20180901|2018-06-21 00:00,21,29.41,29.43,29.39,29.43,56
20180901|2018-06-21 00:30,21,29.41,29.41,29.36,29.37,45
20180901|2018-06-21 01:00,21,29.4,29.4,29.36,29.37,129
20180901|2018-06-21 01:30,21,29.4,29.42,29.4,29.42,35
20180901|2018-06-21 02:00,21,29.41,29.41,29.37,29.37,122
20180901|2018-06-21 02:30,21,29.35,29.36,29.35,29.36,38
20180901|2018-06-21 03:00,21,29.38,29.38,29.33,29.34,39
20180901|2018-06-21 03:30,21,29.35,29.36,29.31,29.31,81
20180901|2018-06-21 04:00,21,29.31,29.32,29.24,29.31,61
20180901|2018-06-21 04:30,21,29.32,29.33,29.32,29.33,12
20180901|2018-06-21 05:30,21,29.36,29.36,29.36,29.36,1
20180901|2018-06-21 06:00,21,29.4,29.4,29.4,29.4,1
20180901|2018-06-21 06:30,21,29.38,29.39,29.38,29.39,2
20180901|2018-06-21 07:30,21,29.43,29.45,29.43,29.45,22
20180901|2018-06-21 08:30,21,29.42,29.49,29.35,29.42,419
20180901|2018-06-21 09:00,21,29.38,29.43,29.34,29.34,320
20180901|2018-06-21 09:30,21,29.33,29.45,29.3,29.4,1018
20180901|2018-06-21 10:00,21,29.38,29.38,29.35,29.35,43
20180901|2018-06-21 10:30,21,29.35,29.41,29.34,29.4,106
20180901|2018-06-21 11:00,21,29.38,29.4,29.37,29.38,40
20180901|2018-06-21 11:30,21,29.37,29.46,29.36,29.44,149
20180901|2018-06-21 12:00,21,29.45,29.45,29.43,29.45,180
20180901|2018-06-21 12:30,21,29.45,29.45,29.41,29.43,266
20180901|2018-06-21 13:00,21,29.43,29.46,29.38,29.45,92
20180901|2018-06-21 19:00,22,29.5,29.51,29.47,29.47,4
20180901|2018-06-21 19:30,22,29.5,29.52,29.5,29.52,2
20180901|2018-06-21 20:00,22,29.52,29.52,29.42,29.42,15
20180901|2018-06-21 20:30,22,29.42,29.44,29.42,29.44,6
20180901|2018-06-21 21:30,22,29.48,29.48,29.46,29.46,4
20180901|2018-06-21 22:00,22,29.48,29.48,29.48,29.48,1
20180901|2018-06-21 22:30,22,29.5,29.5,29.5,29.5,1
20180901|2018-06-21 23:30,22,29.54,29.55,29.54,29.55,4
20180901|2018-06-22 00:00,22,29.5,29.5,29.5,29.5,1
20180901|2018-06-22 01:00,22,29.52,29.52,29.51,29.51,17
20180901|2018-06-22 01:30,22,29.5,29.54,29.5,29.53,29
20180901|2018-06-22 02:00,22,29.56,29.58,29.56,29.58,14
20180901|2018-06-22 02:30,22,29.55,29.55,29.55,29.55,75
20180901|2018-06-22 03:00,22,29.53,29.53,29.53,29.53,3
20180901|2018-06-22 04:00,22,29.51,29.52,29.51,29.52,5
20180901|2018-06-22 04:30,22,29.57,29.57,29.56,29.56,28
20180901|2018-06-22 05:00,22,29.53,29.53,29.51,29.51,3
20180901|2018-06-22 05:30,22,29.54,29.54,29.49,29.49,3
20180901|2018-06-22 06:00,22,29.5,29.5,29.5,29.5,2
20180901|2018-06-22 06:30,22,29.5,29.55,29.5,29.55,31
20180901|2018-06-22 07:00,22,29.5,29.52,29.5,29.52,7
20180901|2018-06-22 07:30,22,29.53,29.55,29.52,29.55,41
20180901|2018-06-22 08:30,22,29.52,29.62,29.43,29.46,1627
20180901|2018-06-22 09:00,22,29.46,29.59,29.42,29.56,400
20180901|2018-06-22 09:30,22,29.54,29.68,29.54,29.66,197
20180901|2018-06-22 10:00,22,29.67,29.67,29.61,29.65,248
20180901|2018-06-22 10:30,22,29.65,29.65,29.56,29.63,194
20180901|2018-06-22 11:00,22,29.63,29.64,29.58,29.62,19
20180901|2018-06-22 11:30,22,29.62,29.64,29.57,29.57,97
20180901|2018-06-22 12:00,22,29.57,29.58,29.56,29.56,105
20180901|2018-06-22 12:30,22,29.56,29.59,29.51,29.51,260
20180901|2018-06-22 13:00,22,29.51,29.52,29.45,29.48,89
20180901|2018-06-24 19:00,25,29.4,29.45,29.37,29.41,140
20180901|2018-06-24 19:30,25,29.46,29.46,29.42,29.44,129
20180901|2018-06-24 20:00,25,29.44,29.47,29.43,29.43,18
20180901|2018-06-24 20:30,25,29.44,29.46,29.44,29.46,31
20180901|2018-06-24 21:00,25,29.39,29.39,29.37,29.37,30
20180901|2018-06-24 21:30,25,29.37,29.4,29.37,29.4,2
20180901|2018-06-24 22:00,25,29.38,29.38,29.38,29.38,2
20180901|2018-06-24 22:30,25,29.39,29.39,29.39,29.39,1
20180901|2018-06-25 00:00,25,29.38,29.38,29.38,29.38,5
20180901|2018-06-25 00:30,25,29.37,29.37,29.37,29.37,3
20180901|2018-06-25 01:00,25,29.38,29.38,29.37,29.37,31
20180901|2018-06-25 01:30,25,29.37,29.37,29.36,29.37,30
20180901|2018-06-25 02:00,25,29.37,29.37,29.37,29.37,1
20180901|2018-06-25 02:30,25,29.37,29.37,29.37,29.37,4
20180901|2018-06-25 03:00,25,29.43,29.43,29.42,29.42,14
20180901|2018-06-25 03:30,25,29.42,29.47,29.42,29.47,40
20180901|2018-06-25 05:00,25,29.45,29.45,29.45,29.45,45
20180901|2018-06-25 05:30,25,29.42,29.42,29.4,29.4,2
20180901|2018-06-25 06:30,25,29.44,29.44,29.44,29.44,3
20180901|2018-06-25 07:00,25,29.43,29.45,29.43,29.45,46
20180901|2018-06-25 07:30,25,29.41,29.41,29.41,29.41,5
20180901|2018-06-25 08:30,25,29.4,29.4,29.21,29.23,415
20180901|2018-06-25 09:00,25,29.22,29.27,29.14,29.27,373
20180901|2018-06-25 09:30,25,29.23,29.32,29.22,29.27,40
20180901|2018-06-25 10:00,25,29.31,29.36,29.3,29.34,21
20180901|2018-06-25 10:30,25,29.35,29.35,29.31,29.34,24
20180901|2018-06-25 11:00,25,29.34,29.35,29.27,29.29,123
20180901|2018-06-25 11:30,25,29.29,29.3,29.26,29.27,275
20180901|2018-06-25 12:00,25,29.27,29.33,29.27,29.28,50
20180901|2018-06-25 12:30,25,29.28,29.36,29.28,29.3,53
20180901|2018-06-25 13:00,25,29.29,29.29,29.18,29.21,247
20180901|2018-06-25 19:00,26,29.15,29.21,29.15,29.21,46
20180901|2018-06-25 20:00,26,29.19,29.19,29.15,29.16,22
20180901|2018-06-25 21:00,26,29.16,29.16,29.16,29.16,5
20180901|2018-06-25 21:30,26,29.15,29.16,29.15,29.16,22
20180901|2018-06-25 22:00,26,29.2,29.2,29.18,29.18,19
20180901|2018-06-25 22:30,26,29.18,29.18,29.16,29.16,23
20180901|2018-06-25 23:30,26,29.15,29.16,29.15,29.15,14
20180901|2018-06-26 00:00,26,29.14,29.14,29.13,29.13,3
20180901|2018-06-26 00:30,26,29.15,29.22,29.15,29.21,11
20180901|2018-06-26 01:00,26,29.22,29.22,29.21,29.21,7
20180901|2018-06-26 01:30,26,29.27,29.28,29.27,29.28,28
20180901|2018-06-26 02:00,26,29.28,29.32,29.28,29.31,37
20180901|2018-06-26 03:00,26,29.28,29.29,29.28,29.29,39
20180901|2018-06-26 03:30,26,29.29,29.29,29.28,29.29,13
20180901|2018-06-26 04:30,26,29.23,29.27,29.23,29.26,19
20180901|2018-06-26 05:00,26,29.26,29.26,29.23,29.23,16
20180901|2018-06-26 05:30,26,29.25,29.25,29.25,29.25,2
20180901|2018-06-26 06:30,26,29.23,29.26,29.23,29.26,66
20180901|2018-06-26 07:00,26,29.26,29.28,29.25,29.26,337
20180901|2018-06-26 07:30,26,29.27,29.28,29.26,29.28,105
20180901|2018-06-26 08:30,26,29.28,29.3,29.18,29.2,975
20180901|2018-06-26 09:00,26,29.22,29.22,29.12,29.17,800
20180901|2018-06-26 09:30,26,29.16,29.28,29.12,29.25,336
20180901|2018-06-26 10:00,26,29.24,29.3,29.2,29.3,1251
20180901|2018-06-26 10:30,26,29.33,29.41,29.31,29.37,489
20180901|2018-06-26 11:00,26,29.36,29.37,29.29,29.29,178
20180901|2018-06-26 11:30,26,29.29,29.29,29.18,29.21,418
20180901|2018-06-26 12:00,26,29.2,29.2,29.13,29.13,114
20180901|2018-06-26 12:30,26,29.15,29.23,29.15,29.22,151
20180901|2018-06-26 13:00,26,29.2,29.26,29.13,29.15,493
20180901|2018-06-26 19:00,27,29.16,29.2,29.11,29.2,35
20180901|2018-06-26 19:30,27,29.21,29.21,29.21,29.21,3
20180901|2018-06-26 20:00,27,29.22,29.23,29.22,29.23,3
20180901|2018-06-26 20:30,27,29.15,29.15,29.15,29.15,6
20180901|2018-06-26 21:00,27,29.18,29.18,29.18,29.18,15
20180901|2018-06-26 21:30,27,29.15,29.15,29.15,29.15,6
20180901|2018-06-26 22:00,27,29.16,29.16,29.16,29.16,11
20180901|2018-06-27 01:30,27,29.24,29.24,29.19,29.2,27
20180901|2018-06-27 02:00,27,29.19,29.19,29.17,29.17,21
20180901|2018-06-27 03:00,27,29.19,29.25,29.19,29.25,20
20180901|2018-06-27 03:30,27,29.27,29.27,29.24,29.24,6
20180901|2018-06-27 04:00,27,29.26,29.26,29.26,29.26,20
20180901|2018-06-27 04:30,27,29.27,29.3,29.27,29.3,136
20180901|2018-06-27 05:00,27,29.31,29.31,29.3,29.3,99
20180901|2018-06-27 05:30,27,29.31,29.32,29.31,29.31,22
20180901|2018-06-27 06:00,27,29.29,29.3,29.29,29.3,27
20180901|2018-06-27 06:30,27,29.29,29.37,29.29,29.37,72
20180901|2018-06-27 07:00,27,29.37,29.37,29.29,29.35,50
20180901|2018-06-27 07:30,27,29.32,29.37,29.32,29.36,19
20180901|2018-06-27 08:30,27,29.37,29.4,29.21,29.27,368
20180901|2018-06-27 09:00,27,29.28,29.4,29.26,29.35,259
20180901|2018-06-27 09:30,27,29.38,29.41,29.36,29.38,409
20180901|2018-06-27 10:00,27,29.38,29.4,29.27,29.31,265
20180901|2018-06-27 10:30,27,29.28,29.31,29.27,29.28,176
20180901|2018-06-27 11:00,27,29.31,29.33,29.29,29.33,26
20180901|2018-06-27 11:30,27,29.35,29.4,29.33,29.34,54
20180901|2018-06-27 12:00,27,29.32,29.32,29.24,29.26,34
20180901|2018-06-27 12:30,27,29.3,29.39,29.27,29.39,221
20180901|2018-06-27 13:00,27,29.38,29.4,29.19,29.25,1320
20180901|2018-06-27 19:00,28,29.13,29.21,29.1,29.2,44
20180901|2018-06-27 19:30,28,29.24,29.24,29.2,29.22,7
20180901|2018-06-27 21:00,28,29.2,29.2,29.16,29.16,22
20180901|2018-06-27 22:00,28,29.16,29.16,29.16,29.16,1
20180901|2018-06-27 22:30,28,29.18,29.18,29.18,29.18,1
20180901|2018-06-27 23:30,28,29.2,29.2,29.2,29.2,1
20180901|2018-06-28 00:00,28,29.2,29.22,29.2,29.22,53
20180901|2018-06-28 00:30,28,29.21,29.21,29.21,29.21,1
20180901|2018-06-28 01:00,28,29.18,29.18,29.17,29.18,3
20180901|2018-06-28 01:30,28,29.16,29.16,29.12,29.16,58
20180901|2018-06-28 02:00,28,29.15,29.16,29.15,29.16,21
20180901|2018-06-28 02:30,28,29.15,29.15,29.14,29.14,42
20180901|2018-06-28 03:00,28,29.14,29.15,29.13,29.15,11
20180901|2018-06-28 03:30,28,29.15,29.15,29.15,29.15,100
20180901|2018-06-28 04:00,28,29.2,29.2,29.2,29.2,10
20180901|2018-06-28 04:30,28,29.21,29.23,29.21,29.23,2
20180901|2018-06-28 05:00,28,29.24,29.24,29.24,29.24,3
20180901|2018-06-28 05:30,28,29.24,29.26,29.23,29.23,21
20180901|2018-06-28 06:00,28,29.22,29.22,29.22,29.22,2
20180901|2018-06-28 06:30,28,29.22,29.22,29.22,29.22,41
20180901|2018-06-28 07:00,28,29.22,29.24,29.19,29.24,9
20180901|2018-06-28 07:30,28,29.2,29.22,29.2,29.2,17
20180901|2018-06-28 08:30,28,29.21,29.3,29.19,29.26,199
20180901|2018-06-28 09:00,28,29.28,29.3,29.21,29.3,432
20180901|2018-06-28 09:30,28,29.3,29.32,29.27,29.27,1122
20180901|2018-06-28 10:00,28,29.26,29.34,29.24,29.31,697
20180901|2018-06-28 10:30,28,29.31,29.5,29.31,29.47,302
20180901|2018-06-28 11:00,28,29.49,29.49,29.4,29.45,131
20180901|2018-06-28 11:30,28,29.45,29.51,29.45,29.51,59
20180901|2018-06-28 12:00,28,29.49,29.51,29.45,29.45,196
20180901|2018-06-28 12:30,28,29.44,29.46,29.42,29.45,49
20180901|2018-06-28 13:00,28,29.42,29.44,29.17,29.19,487
20180901|2018-06-28 19:00,29,29.1,29.22,29.1,29.22,13
20180901|2018-06-28 19:30,29,29.22,29.23,29.22,29.23,30
20180901|2018-06-28 20:30,29,29.22,29.24,29.2,29.2,8
20180901|2018-06-28 21:00,29,29.19,29.2,29.19,29.19,18
20180901|2018-06-28 21:30,29,29.19,29.21,29.19,29.21,7
20180901|2018-06-28 22:00,29,29.21,29.23,29.21,29.23,13
20180901|2018-06-28 22:30,29,29.22,29.23,29.21,29.23,17
20180901|2018-06-28 23:00,29,29.22,29.22,29.22,29.22,2
20180901|2018-06-28 23:30,29,29.23,29.23,29.23,29.23,9
20180901|2018-06-29 00:00,29,29.22,29.23,29.21,29.23,10
20180901|2018-06-29 00:30,29,29.23,29.24,29.22,29.23,13
20180901|2018-06-29 01:00,29,29.24,29.24,29.24,29.24,1
20180901|2018-06-29 01:30,29,29.25,29.26,29.24,29.26,25
20180901|2018-06-29 02:00,29,29.26,29.3,29.26,29.29,47
20180901|2018-06-29 02:30,29,29.29,29.31,29.28,29.3,59
20180901|2018-06-29 03:00,29,29.29,29.3,29.28,29.29,112
20180901|2018-06-29 03:30,29,29.29,29.31,29.29,29.3,29
20180901|2018-06-29 04:00,29,29.3,29.3,29.28,29.28,103
20180901|2018-06-29 04:30,29,29.28,29.29,29.28,29.29,25
20180901|2018-06-29 05:00,29,29.28,29.29,29.28,29.29,12
20180901|2018-06-29 05:30,29,29.29,29.29,29.28,29.28,25
20180901|2018-06-29 06:00,29,29.28,29.28,29.28,29.28,30
20180901|2018-06-29 06:30,29,29.28,29.28,29.26,29.26,16
20180901|2018-06-29 07:00,29,29.25,29.27,29.24,29.24,14
20180901|2018-06-29 07:30,29,29.24,29.28,29.21,29.26,55
20180901|2018-06-29 08:30,29,29.29,29.41,29.23,29.37,286
20180901|2018-06-29 09:00,29,29.37,29.45,29.35,29.39,148
20180901|2018-06-29 09:30,29,29.39,29.47,29.3,29.47,177
20180901|2018-06-29 10:00,29,29.45,29.58,29.43,29.51,542
20180901|2018-06-29 10:30,29,29.51,29.59,29.47,29.5,1023
20180901|2018-06-29 11:00,29,29.4,29.56,29.35,29.35,124
20180901|2018-06-29 11:30,29,29.35,29.38,29.32,29.32,44
20180901|2018-06-29 12:00,29,29.31,29.44,29.3,29.39,189
20180901|2018-06-29 12:30,29,29.39,29.44,29.36,29.38,231
20180901|2018-06-29 13:00,29,29.39,29.39,29.28,29.37,592
20180901|2018-07-01 19:00,2,29.34,29.34,29.2,29.3,72
20180901|2018-07-01 19:30,2,29.3,29.3,29.3,29.3,2
20180901|2018-07-01 20:00,2,29.3,29.32,29.3,29.32,2
20180901|2018-07-01 21:00,2,29.29,29.29,29.27,29.29,10
20180901|2018-07-01 21:30,2,29.3,29.3,29.28,29.28,21
20180901|2018-07-01 22:00,2,29.3,29.3,29.3,29.3,3
20180901|2018-07-01 23:30,2,29.28,29.28,29.26,29.26,10
20180901|2018-07-02 00:00,2,29.25,29.25,29.23,29.23,75
20180901|2018-07-02 00:30,2,29.23,29.23,29.19,29.21,67
20180901|2018-07-02 01:00,2,29.21,29.22,29.19,29.19,7
20180901|2018-07-02 01:30,2,29.2,29.22,29.2,29.2,14
20180901|2018-07-02 02:00,2,29.2,29.21,29.2,29.21,18
20180901|2018-07-02 02:30,2,29.21,29.24,29.21,29.24,27
20180901|2018-07-02 03:00,2,29.25,29.26,29.25,29.26,4
20180901|2018-07-02 03:30,2,29.25,29.28,29.25,29.28,6
20180901|2018-07-02 04:00,2,29.29,29.3,29.29,29.3,6
20180901|2018-07-02 04:30,2,29.31,29.33,29.31,29.33,4
20180901|2018-07-02 05:00,2,29.33,29.35,29.33,29.35,7
20180901|2018-07-02 06:00,2,29.36,29.37,29.34,29.34,3
20180901|2018-07-02 06:30,2,29.36,29.36,29.33,29.33,16
20180901|2018-07-02 07:00,2,29.35,29.36,29.35,29.36,2
20180901|2018-07-02 07:30,2,29.35,29.35,29.33,29.34,15
20180901|2018-07-02 08:30,2,29.33,29.33,29.11,29.14,249
20180901|2018-07-02 09:00,2,29.11,29.13,28.95,28.99,344
20180901|2018-07-02 09:30,2,29.01,29.06,28.95,29.02,57
20180901|2018-07-02 10:00,2,29.02,29.14,28.97,29.08,39
20180901|2018-07-02 10:30,2,29.1,29.16,29.07,29.12,61
20180901|2018-07-02 11:00,2,29.13,29.24,29.11,29.19,111
20180901|2018-07-02 11:30,2,29.2,29.27,29.17,29.2,26
20180901|2018-07-02 12:00,2,29.19,29.2,29.12,29.16,27
20180901|2018-07-02 12:30,2,29.16,29.16,28.97,28.98,205
20180901|2018-07-02 13:00,2,28.99,29.04,28.93,29.01,529
20180901|2018-07-02 19:00,3,29,29.05,28.97,29.02,51
20180901|2018-07-02 19:30,3,29.07,29.07,29.06,29.06,2
20180901|2018-07-02 20:00,3,29.09,29.09,29,29,38
20180901|2018-07-02 20:30,3,28.99,28.99,28.95,28.95,9
20180901|2018-07-02 21:00,3,28.92,28.95,28.92,28.95,11
20180901|2018-07-02 21:30,3,28.95,28.95,28.93,28.93,6
20180901|2018-07-02 22:00,3,28.92,28.92,28.9,28.91,18
20180901|2018-07-02 23:00,3,28.91,28.91,28.91,28.91,2
20180901|2018-07-02 23:30,3,28.92,28.93,28.92,28.93,23
20180901|2018-07-03 00:00,3,28.92,28.92,28.92,28.92,1
20180901|2018-07-03 00:30,3,28.92,28.94,28.92,28.94,33
20180901|2018-07-03 01:00,3,28.94,28.96,28.94,28.94,28
20180901|2018-07-03 01:30,3,28.97,28.97,28.94,28.95,12
20180901|2018-07-03 02:00,3,28.95,28.95,28.94,28.94,27
20180901|2018-07-03 02:30,3,28.95,28.95,28.95,28.95,1
20180901|2018-07-03 03:00,3,28.95,28.98,28.94,28.98,10
20180901|2018-07-03 03:30,3,29,29,28.97,28.97,3
20180901|2018-07-03 04:00,3,28.97,28.98,28.97,28.98,23
20180901|2018-07-03 04:30,3,28.98,28.98,28.93,28.93,15
20180901|2018-07-03 05:00,3,28.95,28.95,28.94,28.95,22
20180901|2018-07-03 05:30,3,28.95,28.98,28.93,28.93,47
20180901|2018-07-03 06:00,3,28.94,28.96,28.93,28.95,21
20180901|2018-07-03 06:30,3,28.94,28.96,28.94,28.96,76
20180901|2018-07-03 07:00,3,28.95,28.97,28.95,28.97,3
20180901|2018-07-03 07:30,3,28.99,28.99,28.97,28.98,17
20180901|2018-07-03 08:30,3,29.02,29.14,28.97,29.09,366
20180901|2018-07-03 09:00,3,29.08,29.11,29.02,29.07,136
20180901|2018-07-03 09:30,3,29.04,29.06,29,29.04,53
20180901|2018-07-03 10:00,3,29.05,29.05,28.96,28.97,105
20180901|2018-07-03 10:30,3,28.96,29.02,28.96,28.99,136
20180901|2018-07-03 11:00,3,28.98,28.98,28.93,28.95,164
20180901|2018-07-03 11:30,3,28.95,28.95,28.8,28.84,602
20180901|2018-07-03 12:00,3,28.82,28.88,28.8,28.88,153
20180901|2018-07-05 08:30,5,28.84,28.85,28.62,28.68,1186
20180901|2018-07-05 09:00,5,28.66,28.88,28.63,28.79,264
20180901|2018-07-05 09:30,5,28.75,28.85,28.72,28.8,148
20180901|2018-07-05 10:00,5,28.79,28.8,28.74,28.76,106
20180901|2018-07-05 10:30,5,28.78,28.82,28.77,28.78,219
20180901|2018-07-05 11:00,5,28.79,28.83,28.74,28.77,45
20180901|2018-07-05 11:30,5,28.76,28.77,28.7,28.73,48
20180901|2018-07-05 12:00,5,28.72,28.74,28.7,28.72,18
20180901|2018-07-05 12:30,5,28.71,28.75,28.67,28.67,137
20180901|2018-07-05 13:00,5,28.67,28.71,28.63,28.64,199
20180901|2018-07-05 19:00,6,28.62,28.67,28.59,28.59,214
20180901|2018-07-05 19:30,6,28.59,28.63,28.57,28.63,30
20180901|2018-07-05 20:00,6,28.64,28.66,28.59,28.6,21
20180901|2018-07-05 20:30,6,28.62,28.63,28.62,28.62,16
20180901|2018-07-05 21:00,6,28.59,28.62,28.58,28.62,116
20180901|2018-07-05 21:30,6,28.6,28.62,28.59,28.61,20
20180901|2018-07-05 22:00,6,28.56,28.6,28.56,28.6,8
20180901|2018-07-05 22:30,6,28.6,28.6,28.59,28.59,5
20180901|2018-07-05 23:00,6,28.57,28.64,28.56,28.64,26
20180901|2018-07-05 23:30,6,28.64,28.64,28.6,28.6,32
20180901|2018-07-06 00:00,6,28.6,28.66,28.6,28.66,28
20180901|2018-07-06 00:30,6,28.61,28.62,28.54,28.58,114
20180901|2018-07-06 01:00,6,28.59,28.59,28.55,28.59,35
20180901|2018-07-06 01:30,6,28.61,28.63,28.6,28.6,11
20180901|2018-07-06 02:00,6,28.64,28.68,28.64,28.67,22
20180901|2018-07-06 02:30,6,28.69,28.7,28.67,28.68,27
20180901|2018-07-06 03:00,6,28.68,28.69,28.67,28.67,10
20180901|2018-07-06 03:30,6,28.67,28.7,28.67,28.69,9
20180901|2018-07-06 04:00,6,28.7,28.76,28.68,28.72,72
20180901|2018-07-06 04:30,6,28.72,28.72,28.68,28.68,20
20180901|2018-07-06 05:00,6,28.68,28.68,28.67,28.67,46
20180901|2018-07-06 05:30,6,28.66,28.66,28.65,28.65,54
20180901|2018-07-06 06:00,6,28.65,28.66,28.65,28.65,10
20180901|2018-07-06 06:30,6,28.66,28.67,28.64,28.65,100
20180901|2018-07-06 07:00,6,28.63,28.64,28.6,28.63,26
20180901|2018-07-06 07:30,6,28.64,28.64,28.6,28.6,29
20180901|2018-07-06 08:30,6,28.63,28.78,28.52,28.75,462
20180901|2018-07-06 09:00,6,28.78,28.79,28.57,28.79,207
20180901|2018-07-06 09:30,6,28.76,28.79,28.72,28.77,97
20180901|2018-07-06 10:00,6,28.73,28.8,28.71,28.78,159
20180901|2018-07-06 10:30,6,28.78,28.97,28.73,28.95,149
20180901|2018-07-06 11:00,6,28.99,29.21,28.99,29.09,236
20180901|2018-07-06 11:30,6,29.08,29.13,29.03,29.11,152
20180901|2018-07-06 12:00,6,29.09,29.17,29.08,29.15,186
20180901|2018-07-06 12:30,6,29.15,29.16,29.11,29.15,40
20180901|2018-07-06 13:00,6,29.13,29.22,29.03,29.11,397
20180901|2018-07-08 19:00,9,29.11,29.21,28.92,29.02,91
20180901|2018-07-08 19:30,9,29.02,29.05,29.02,29.05,2
20180901|2018-07-08 20:00,9,29,29.05,28.99,29.05,35
20180901|2018-07-08 20:30,9,29.07,29.08,29.05,29.08,6
20180901|2018-07-08 21:00,9,29.08,29.11,29.08,29.11,23
20180901|2018-07-08 21:30,9,29.11,29.14,29.1,29.1,40
20180901|2018-07-08 22:00,9,29.05,29.07,29.05,29.06,13
20180901|2018-07-08 23:00,9,29.06,29.06,29.06,29.06,1
20180901|2018-07-08 23:30,9,29.09,29.1,29.09,29.1,34
20180901|2018-07-09 00:00,9,29.09,29.11,29.09,29.11,17
20180901|2018-07-09 00:30,9,29.11,29.11,29.08,29.08,5
20180901|2018-07-09 01:00,9,29.07,29.08,29.05,29.08,9
20180901|2018-07-09 01:30,9,29.09,29.09,29.05,29.05,3
20180901|2018-07-09 02:30,9,29.07,29.07,29.07,29.07,5
20180901|2018-07-09 03:00,9,29.06,29.06,29.05,29.06,14
20180901|2018-07-09 03:30,9,29.05,29.11,29.05,29.09,64
20180901|2018-07-09 04:00,9,29.08,29.1,29.06,29.06,8
20180901|2018-07-09 04:30,9,29.06,29.06,29.03,29.03,16
20180901|2018-07-09 05:00,9,29.03,29.05,29.03,29.05,13
20180901|2018-07-09 05:30,9,29.07,29.07,29.06,29.06,17
20180901|2018-07-09 06:00,9,29.09,29.1,29.06,29.06,26
20180901|2018-07-09 06:30,9,29.06,29.09,29.05,29.09,23
20180901|2018-07-09 07:00,9,29.07,29.07,29.07,29.07,2
20180901|2018-07-09 07:30,9,29.06,29.07,29.06,29.06,10
20180901|2018-07-09 08:30,9,29.02,29.12,28.96,28.98,453
20180901|2018-07-09 09:00,9,28.99,29.02,28.95,28.96,150
20180901|2018-07-09 09:30,9,28.97,29.09,28.97,28.99,41
20180901|2018-07-09 10:00,9,29.03,29.06,28.97,28.97,135
20180901|2018-07-09 10:30,9,28.98,29.03,28.95,28.95,103
20180901|2018-07-09 11:00,9,28.96,28.98,28.91,28.98,129
20180901|2018-07-09 11:30,9,29,29.02,28.85,28.87,235
20180901|2018-07-09 12:00,9,28.88,28.91,28.86,28.9,240
20180901|2018-07-09 12:30,9,28.93,29,28.92,28.92,56
20180901|2018-07-09 13:00,9,28.93,29.02,28.93,28.99,313
20180901|2018-07-09 19:00,10,29.02,29.05,28.99,29.05,18
20180901|2018-07-09 19:30,10,29.03,29.03,29.03,29.03,6
20180901|2018-07-09 20:00,10,29.04,29.04,29.04,29.04,1
20180901|2018-07-09 20:30,10,29.04,29.04,29.02,29.02,6
20180901|2018-07-09 21:00,10,29.02,29.02,29.01,29.01,5
20180901|2018-07-09 21:30,10,29.02,29.03,28.96,28.98,27
20180901|2018-07-09 22:00,10,28.94,28.96,28.9,28.93,21
20180901|2018-07-09 22:30,10,28.89,28.9,28.89,28.9,4
20180901|2018-07-09 23:00,10,28.9,28.9,28.9,28.9,1
20180901|2018-07-09 23:30,10,28.89,28.96,28.89,28.96,28
20180901|2018-07-10 00:30,10,28.93,28.93,28.92,28.92,6
20180901|2018-07-10 01:30,10,28.94,28.94,28.94,28.94,1
20180901|2018-07-10 02:30,10,28.92,28.92,28.89,28.89,55
20180901|2018-07-10 03:00,10,28.89,28.89,28.85,28.85,103
20180901|2018-07-10 03:30,10,28.85,28.85,28.85,28.85,7
20180901|2018-07-10 04:00,10,28.86,28.92,28.86,28.92,119
20180901|2018-07-10 04:30,10,28.9,28.92,28.89,28.89,114
20180901|2018-07-10 05:00,10,28.87,28.91,28.86,28.91,12
20180901|2018-07-10 05:30,10,28.94,28.94,28.92,28.92,4
20180901|2018-07-10 06:00,10,28.92,28.92,28.92,28.92,1
20180901|2018-07-10 06:30,10,28.96,28.96,28.91,28.91,5
20180901|2018-07-10 07:00,10,28.9,28.91,28.88,28.88,11
20180901|2018-07-10 07:30,10,28.92,28.92,28.92,28.92,2
20180901|2018-07-10 08:30,10,28.94,29.1,28.91,29.04,385
20180901|2018-07-10 09:00,10,29.02,29.03,28.86,28.88,299
20180901|2018-07-10 09:30,10,28.88,29,28.82,28.93,266
20180901|2018-07-10 10:00,10,28.96,29,28.9,29,130
20180901|2018-07-10 10:30,10,29,29.02,28.91,28.95,163
20180901|2018-07-10 11:00,10,28.96,29,28.94,29,130
20180901|2018-07-10 11:30,10,29.02,29.05,28.99,28.99,86
20180901|2018-07-10 12:00,10,28.98,29.04,28.97,29.04,61
20180901|2018-07-10 12:30,10,29.04,29.09,29.04,29.08,95
20180901|2018-07-10 13:00,10,29.07,29.11,29.03,29.11,314
20180901|2018-07-10 19:00,11,28.9,28.95,28.79,28.95,176
20180901|2018-07-10 19:30,11,28.91,28.91,28.91,28.91,1
20180901|2018-07-10 20:00,11,28.85,28.85,28.8,28.8,25
20180901|2018-07-10 20:30,11,28.82,28.85,28.8,28.85,8
20180901|2018-07-10 21:00,11,28.87,28.88,28.85,28.85,10
20180901|2018-07-10 21:30,11,28.83,28.83,28.8,28.82,147
20180901|2018-07-10 22:00,11,28.81,28.83,28.77,28.83,100
20180901|2018-07-10 22:30,11,28.84,28.88,28.84,28.88,18
20180901|2018-07-10 23:00,11,28.89,28.89,28.89,28.89,1
20180901|2018-07-10 23:30,11,28.9,28.9,28.9,28.9,8
20180901|2018-07-11 00:00,11,28.87,28.87,28.87,28.87,2
20180901|2018-07-11 00:30,11,28.85,28.85,28.8,28.8,10
20180901|2018-07-11 01:00,11,28.77,28.81,28.76,28.81,15
20180901|2018-07-11 01:30,11,28.79,28.79,28.76,28.78,10
20180901|2018-07-11 02:00,11,28.77,28.78,28.68,28.68,71
20180901|2018-07-11 02:30,11,28.68,28.68,28.66,28.66,25
20180901|2018-07-11 03:00,11,28.66,28.67,28.6,28.67,155
20180901|2018-07-11 03:30,11,28.67,28.69,28.63,28.64,39
20180901|2018-07-11 04:00,11,28.6,28.62,28.6,28.62,9
20180901|2018-07-11 04:30,11,28.63,28.63,28.58,28.58,17
20180901|2018-07-11 05:00,11,28.6,28.62,28.6,28.62,2
20180901|2018-07-11 05:30,11,28.6,28.61,28.6,28.61,4
20180901|2018-07-11 06:00,11,28.6,28.62,28.59,28.62,28
20180901|2018-07-11 06:30,11,28.62,28.63,28.62,28.62,7
20180901|2018-07-11 07:00,11,28.64,28.64,28.64,28.64,9
20180901|2018-07-11 07:30,11,28.65,28.72,28.65,28.72,2
20180901|2018-07-11 08:30,11,28.7,28.85,28.6,28.64,692
20180901|2018-07-11 09:00,11,28.66,28.84,28.66,28.77,326
20180901|2018-07-11 09:30,11,28.74,28.75,28.66,28.7,146
20180901|2018-07-11 10:00,11,28.64,28.67,28.64,28.64,743
20180901|2018-07-11 10:30,11,28.64,28.69,28.62,28.64,785
20180901|2018-07-11 11:00,11,28.63,28.67,28.62,28.64,168
20180901|2018-07-11 11:30,11,28.63,28.63,28.54,28.56,976
20180901|2018-07-11 12:00,11,28.57,28.6,28.56,28.6,80
20180901|2018-07-11 12:30,11,28.59,28.61,28.53,28.61,236
20180901|2018-07-11 13:00,11,28.61,28.61,28.49,28.52,584
20180901|2018-07-11 19:00,12,28.6,28.67,28.58,28.6,47
20180901|2018-07-11 19:30,12,28.58,28.58,28.58,28.58,1
20180901|2018-07-11 20:00,12,28.54,28.58,28.5,28.5,68
20180901|2018-07-11 20:30,12,28.47,28.49,28.46,28.47,16
20180901|2018-07-11 21:30,12,28.45,28.47,28.45,28.47,6
20180901|2018-07-11 22:00,12,28.46,28.46,28.46,28.46,2
20180901|2018-07-11 22:30,12,28.46,28.52,28.45,28.52,14
20180901|2018-07-11 23:00,12,28.54,28.55,28.54,28.55,31
20180901|2018-07-11 23:30,12,28.55,28.55,28.54,28.55,4
20180901|2018-07-12 00:00,12,28.54,28.57,28.54,28.56,15
20180901|2018-07-12 00:30,12,28.58,28.58,28.54,28.58,9
20180901|2018-07-12 01:00,12,28.59,28.59,28.55,28.55,13
20180901|2018-07-12 01:30,12,28.55,28.55,28.55,28.55,3
20180901|2018-07-12 02:00,12,28.54,28.6,28.54,28.56,43
20180901|2018-07-12 02:30,12,28.55,28.55,28.5,28.5,78
20180901|2018-07-12 03:00,12,28.54,28.56,28.53,28.55,114
20180901|2018-07-12 03:30,12,28.56,28.57,28.55,28.57,16
20180901|2018-07-12 04:00,12,28.56,28.57,28.55,28.55,47
20180901|2018-07-12 04:30,12,28.55,28.56,28.54,28.55,62
20180901|2018-07-12 05:00,12,28.56,28.56,28.56,28.56,1
20180901|2018-07-12 05:30,12,28.53,28.54,28.51,28.51,35
20180901|2018-07-12 06:00,12,28.5,28.5,28.47,28.47,6
20180901|2018-07-12 06:30,12,28.47,28.52,28.47,28.49,31
20180901|2018-07-12 07:00,12,28.49,28.49,28.45,28.45,33
20180901|2018-07-12 07:30,12,28.45,28.46,28.43,28.43,25
20180901|2018-07-12 08:30,12,28.52,28.52,28.35,28.41,281
20180901|2018-07-12 09:00,12,28.42,28.53,28.42,28.53,149
20180901|2018-07-12 09:30,12,28.55,28.56,28.44,28.5,272
20180901|2018-07-12 10:00,12,28.51,28.51,28.44,28.47,193
20180901|2018-07-12 10:30,12,28.45,28.47,28.38,28.45,160
20180901|2018-07-12 11:00,12,28.45,28.53,28.32,28.39,343
20180901|2018-07-12 11:30,12,28.39,28.39,28.33,28.33,83
20180901|2018-07-12 12:00,12,28.35,28.43,28.35,28.36,129
20180901|2018-07-12 12:30,12,28.38,28.49,28.36,28.49,121
20180901|2018-07-12 13:00,12,28.47,28.47,28.33,28.33,431
20180901|2018-07-12 19:00,13,28.46,28.46,28.38,28.38,38
20180901|2018-07-12 19:30,13,28.37,28.4,28.37,28.38,37
20180901|2018-07-12 20:00,13,28.34,28.34,28.3,28.3,85
20180901|2018-07-12 20:30,13,28.32,28.32,28.28,28.28,54
20180901|2018-07-12 21:00,13,28.29,28.29,28.25,28.25,66
20180901|2018-07-12 22:00,13,28.29,28.29,28.28,28.28,15
20180901|2018-07-12 22:30,13,28.28,28.28,28.27,28.28,21
20180901|2018-07-12 23:00,13,28.28,28.28,28.25,28.25,42
20180901|2018-07-12 23:30,13,28.26,28.28,28.26,28.27,19
20180901|2018-07-13 00:00,13,28.26,28.26,28.25,28.25,17
20180901|2018-07-13 00:30,13,28.27,28.27,28.25,28.26,12
20180901|2018-07-13 01:00,13,28.26,28.27,28.26,28.27,10
20180901|2018-07-13 01:30,13,28.25,28.26,28.23,28.23,15
20180901|2018-07-13 02:00,13,28.26,28.26,28.23,28.23,4
20180901|2018-07-13 02:30,13,28.24,28.24,28.21,28.22,24
20180901|2018-07-13 03:00,13,28.2,28.24,28.16,28.16,93
20180901|2018-07-13 03:30,13,28.14,28.16,28.14,28.15,24
20180901|2018-07-13 04:00,13,28.17,28.17,28.12,28.12,32
20180901|2018-07-13 04:30,13,28.13,28.14,28.13,28.13,6
20180901|2018-07-13 05:00,13,28.11,28.12,28.1,28.1,11
20180901|2018-07-13 05:30,13,28.11,28.11,28.08,28.1,4
20180901|2018-07-13 06:00,13,28.11,28.11,28.08,28.08,19
20180901|2018-07-13 06:30,13,28.07,28.09,28.06,28.06,66
20180901|2018-07-13 07:00,13,28.07,28.07,28.01,28.04,100
20180901|2018-07-13 07:30,13,28.03,28.07,28.02,28.02,39
20180901|2018-07-13 08:30,13,28.03,28.04,27.62,27.69,1357
20180901|2018-07-13 09:00,13,27.7,27.85,27.7,27.8,320
20180901|2018-07-13 09:30,13,27.78,28.04,27.75,28.04,338
20180901|2018-07-13 10:00,13,28.06,28.14,27.99,28.12,477
20180901|2018-07-13 10:30,13,28.11,28.11,27.99,28,162
20180901|2018-07-13 11:00,13,27.99,28.04,27.98,28.02,478
20180901|2018-07-13 11:30,13,28.02,28.05,28,28.01,110
20180901|2018-07-13 12:00,13,28.01,28.1,28,28.05,155
20180901|2018-07-13 12:30,13,28.05,28.12,28.04,28.04,291
20180901|2018-07-13 13:00,13,28.04,28.11,27.99,28,348
20180901|2018-07-15 19:00,16,28,28.04,27.92,27.97,23
20180901|2018-07-15 19:30,16,28.03,28.07,28.03,28.07,8
20180901|2018-07-15 20:00,16,28.01,28.01,28.01,28.01,2
20180901|2018-07-15 20:30,16,27.97,27.97,27.96,27.97,15
20180901|2018-07-15 21:00,16,27.97,27.99,27.97,27.98,13
20180901|2018-07-15 21:30,16,27.98,27.99,27.95,27.99,86
20180901|2018-07-15 22:00,16,27.98,27.98,27.98,27.98,1
20180901|2018-07-15 22:30,16,27.98,27.98,27.95,27.96,8
20180901|2018-07-15 23:00,16,27.96,27.96,27.96,27.96,29
20180901|2018-07-15 23:30,16,27.98,28.03,27.98,28.03,3
20180901|2018-07-16 00:00,16,28,28,27.97,27.97,8
20180901|2018-07-16 00:30,16,27.99,28,27.99,28,12
20180901|2018-07-16 01:00,16,28,28.01,27.99,28.01,6
20180901|2018-07-16 01:30,16,28.02,28.02,28.02,28.02,1
20180901|2018-07-16 02:00,16,28.04,28.04,28.03,28.03,3
20180901|2018-07-16 02:30,16,28.01,28.01,28.01,28.01,1
20180901|2018-07-16 03:00,16,27.97,27.99,27.97,27.99,4
20180901|2018-07-16 03:30,16,28,28,27.99,27.99,4
20180901|2018-07-16 04:00,16,27.97,27.98,27.96,27.96,24
20180901|2018-07-16 04:30,16,27.97,27.97,27.89,27.89,8
20180901|2018-07-16 05:00,16,27.88,27.88,27.7,27.71,192
20180901|2018-07-16 05:30,16,27.72,27.79,27.72,27.79,8
20180901|2018-07-16 06:00,16,27.83,27.83,27.81,27.81,5
20180901|2018-07-16 06:30,16,27.81,27.85,27.73,27.85,43
20180901|2018-07-16 07:00,16,27.86,27.9,27.86,27.89,35
20180901|2018-07-16 07:30,16,27.87,27.9,27.87,27.9,2
20180901|2018-07-16 08:30,16,27.94,28,27.8,27.87,399
20180901|2018-07-16 09:00,16,27.88,27.9,27.82,27.88,215
20180901|2018-07-16 09:30,16,27.9,27.92,27.87,27.91,102
20180901|2018-07-16 10:00,16,27.88,27.88,27.8,27.81,569
20180901|2018-07-16 10:30,16,27.81,27.86,27.77,27.86,310
20180901|2018-07-16 11:00,16,27.89,27.96,27.82,27.82,83
20180901|2018-07-16 11:30,16,27.85,27.88,27.84,27.88,138
20180901|2018-07-16 12:00,16,27.87,27.89,27.85,27.87,192
20180901|2018-07-16 12:30,16,27.84,27.84,27.77,27.78,222
20180901|2018-07-16 13:00,16,27.77,27.84,27.73,27.74,320
20180901|2018-07-16 19:00,17,27.95,27.95,27.77,27.77,43
20180901|2018-07-16 19:30,17,27.76,27.8,27.76,27.8,14
20180901|2018-07-16 20:00,17,27.8,27.8,27.78,27.78,4
20180901|2018-07-16 20:30,17,27.85,27.86,27.83,27.85,21
20180901|2018-07-16 21:00,17,27.85,27.87,27.84,27.84,18
20180901|2018-07-16 21:30,17,27.84,27.88,27.84,27.88,29
20180901|2018-07-16 22:00,17,27.86,27.86,27.86,27.86,1
20180901|2018-07-16 22:30,17,27.83,27.83,27.83,27.83,1
20180901|2018-07-16 23:00,17,27.83,27.83,27.83,27.83,4
20180901|2018-07-16 23:30,17,27.84,27.85,27.84,27.85,8
20180901|2018-07-17 00:30,17,27.86,27.86,27.84,27.86,17
20180901|2018-07-17 01:00,17,27.84,27.85,27.84,27.85,7
20180901|2018-07-17 01:30,17,27.86,27.87,27.86,27.87,14
20180901|2018-07-17 02:00,17,27.88,27.88,27.87,27.87,9
20180901|2018-07-17 02:30,17,27.89,27.92,27.84,27.84,11
20180901|2018-07-17 03:00,17,27.84,27.84,27.81,27.84,15
20180901|2018-07-17 03:30,17,27.86,27.86,27.79,27.79,27
20180901|2018-07-17 04:00,17,27.82,27.84,27.8,27.82,15
20180901|2018-07-17 04:30,17,27.85,27.85,27.85,27.85,11
20180901|2018-07-17 05:00,17,27.85,27.85,27.78,27.78,196
20180901|2018-07-17 05:30,17,27.79,27.8,27.78,27.78,16
20180901|2018-07-17 06:00,17,27.78,27.8,27.77,27.77,34
20180901|2018-07-17 06:30,17,27.77,27.78,27.76,27.76,21
20180901|2018-07-17 07:00,17,27.79,27.79,27.77,27.77,27
20180901|2018-07-17 07:30,17,27.77,27.78,27.77,27.77,98
20180901|2018-07-17 08:30,17,27.78,27.99,27.68,27.92,403
20180901|2018-07-17 09:00,17,27.89,27.97,27.88,27.9,218
20180901|2018-07-17 09:30,17,27.92,27.96,27.88,27.88,243
20180901|2018-07-17 10:00,17,27.86,27.91,27.83,27.9,106
20180901|2018-07-17 10:30,17,27.9,27.94,27.84,27.86,124
20180901|2018-07-17 11:00,17,27.86,27.9,27.81,27.81,101
20180901|2018-07-17 11:30,17,27.81,27.82,27.76,27.82,75
20180901|2018-07-17 12:00,17,27.82,27.92,27.82,27.92,285
20180901|2018-07-17 12:30,17,27.88,27.88,27.83,27.86,204
20180901|2018-07-17 13:00,17,27.82,27.86,27.8,27.85,487
20180901|2018-07-17 19:00,18,27.85,27.86,27.85,27.86,4
20180901|2018-07-17 19:30,18,27.9,27.9,27.9,27.9,2
20180901|2018-07-17 20:00,18,27.92,28,27.88,27.88,16
20180901|2018-07-17 20:30,18,27.88,27.94,27.88,27.92,42
20180901|2018-07-17 21:00,18,27.89,27.89,27.88,27.89,7
20180901|2018-07-17 21:30,18,27.92,27.92,27.92,27.92,2
20180901|2018-07-17 22:00,18,27.9,27.9,27.9,27.9,2
20180901|2018-07-17 23:00,18,27.9,27.9,27.9,27.9,2
20180901|2018-07-18 00:00,18,27.91,27.91,27.91,27.91,1
20180901|2018-07-18 00:30,18,27.89,27.89,27.87,27.87,9
20180901|2018-07-18 01:00,18,27.87,27.87,27.87,27.87,11
20180901|2018-07-18 01:30,18,27.88,27.88,27.88,27.88,3
20180901|2018-07-18 02:00,18,27.88,27.91,27.88,27.88,56
20180901|2018-07-18 02:30,18,27.88,27.9,27.88,27.9,3
20180901|2018-07-18 03:00,18,27.88,27.88,27.86,27.86,4
20180901|2018-07-18 03:30,18,27.93,27.96,27.93,27.96,22
20180901|2018-07-18 04:00,18,27.93,28.02,27.93,28.02,58
20180901|2018-07-18 04:30,18,28.02,28.04,28.02,28.04,23
20180901|2018-07-18 05:00,18,28.04,28.04,28.04,28.04,18
20180901|2018-07-18 05:30,18,28.03,28.06,28.03,28.06,131
20180901|2018-07-18 06:00,18,28.05,28.13,28.05,28.09,75
20180901|2018-07-18 06:30,18,28.07,28.07,28.04,28.04,7
20180901|2018-07-18 07:00,18,28.05,28.05,28.04,28.04,9
20180901|2018-07-18 07:30,18,28.06,28.07,28.04,28.04,28
20180901|2018-07-18 08:30,18,28.04,28.04,27.92,27.95,739
20180901|2018-07-18 09:00,18,27.95,28.02,27.94,28.02,212
20180901|2018-07-18 09:30,18,28.01,28.05,27.93,28.05,240
20180901|2018-07-18 10:00,18,28.05,28.1,28.04,28.1,163
20180901|2018-07-18 10:30,18,28.1,28.15,28.04,28.07,498
20180901|2018-07-18 11:00,18,28.08,28.12,28.06,28.09,388
20180901|2018-07-18 11:30,18,28.08,28.1,28.05,28.1,129
20180901|2018-07-18 12:00,18,28.1,28.14,28.06,28.13,403
20180901|2018-07-18 12:30,18,28.12,28.13,28.05,28.06,528
20180901|2018-07-18 13:00,18,28.09,28.2,28.09,28.17,430
20180901|2018-07-18 19:00,19,28.17,28.23,28.1,28.18,316
20180901|2018-07-18 19:30,19,28.18,28.19,28.17,28.19,45
20180901|2018-07-18 20:00,19,28.18,28.18,28.18,28.18,5
20180901|2018-07-18 20:30,19,28.12,28.13,28.1,28.12,34
20180901|2018-07-18 21:00,19,28.14,28.14,28.12,28.13,47
20180901|2018-07-18 21:30,19,28.11,28.11,28.09,28.1,15
20180901|2018-07-18 22:00,19,28.13,28.13,28.1,28.1,20
20180901|2018-07-18 22:30,19,28.09,28.09,28.09,28.09,2
20180901|2018-07-18 23:30,19,28.13,28.13,28.13,28.13,9
20180901|2018-07-19 00:00,19,28.14,28.14,28.11,28.11,11
20180901|2018-07-19 00:30,19,28.12,28.12,28.09,28.09,15
20180901|2018-07-19 01:00,19,28.11,28.11,28.1,28.1,23
20180901|2018-07-19 02:00,19,28.1,28.1,28.06,28.07,15
20180901|2018-07-19 02:30,19,28.07,28.07,28.04,28.04,16
20180901|2018-07-19 03:00,19,28.04,28.04,28.02,28.02,39
20180901|2018-07-19 03:30,19,28.01,28.04,28.01,28.03,59
20180901|2018-07-19 04:00,19,28,28.03,28,28.01,81
20180901|2018-07-19 04:30,19,28,28,28,28,21
20180901|2018-07-19 05:00,19,28,28.02,27.96,27.98,52
20180901|2018-07-19 05:30,19,27.97,27.98,27.97,27.97,26
20180901|2018-07-19 06:00,19,27.97,28.02,27.96,27.97,60
20180901|2018-07-19 06:30,19,27.96,27.98,27.96,27.98,20
20180901|2018-07-19 07:00,19,27.98,28.02,27.97,28.01,15
20180901|2018-07-19 07:30,19,28.01,28.02,28.01,28.02,8
20180901|2018-07-19 08:30,19,27.97,28.09,27.95,27.96,135
20180901|2018-07-19 09:00,19,27.96,28,27.88,27.9,178
20180901|2018-07-19 09:30,19,27.89,27.99,27.89,27.92,360
20180901|2018-07-19 10:00,19,27.89,27.91,27.86,27.87,161
20180901|2018-07-19 10:30,19,27.88,27.92,27.85,27.89,175
20180901|2018-07-19 11:00,19,27.88,27.92,27.85,27.85,136
20180901|2018-07-19 11:30,19,27.82,27.87,27.82,27.87,84
20180901|2018-07-19 12:00,19,27.88,28.02,27.87,27.98,404
20180901|2018-07-19 12:30,19,27.97,27.99,27.91,27.94,305
20180901|2018-07-19 13:00,19,27.95,27.99,27.91,27.95,297
20180901|2018-07-19 19:00,20,27.93,28,27.93,27.99,77
20180901|2018-07-19 19:30,20,27.99,28,27.95,27.95,15
20180901|2018-07-19 20:00,20,27.95,27.95,27.95,27.95,1
20180901|2018-07-19 20:30,20,27.93,27.94,27.93,27.94,2
20180901|2018-07-19 21:00,20,27.97,27.97,27.97,27.97,1
20180901|2018-07-19 21:30,20,27.95,27.95,27.91,27.92,52
20180901|2018-07-19 22:00,20,27.91,27.91,27.91,27.91,2
20180901|2018-07-19 23:00,20,27.93,27.93,27.93,27.93,1
20180901|2018-07-19 23:30,20,27.92,27.96,27.92,27.96,18
20180901|2018-07-20 00:00,20,27.96,27.96,27.96,27.96,11
20180901|2018-07-20 00:30,20,27.98,27.98,27.96,27.96,17
20180901|2018-07-20 01:00,20,27.97,27.98,27.97,27.98,4
20180901|2018-07-20 01:30,20,27.98,27.98,27.97,27.97,15
20180901|2018-07-20 02:00,20,27.97,27.97,27.97,27.97,6
20180901|2018-07-20 02:30,20,27.97,27.98,27.97,27.98,12
20180901|2018-07-20 03:00,20,28,28,27.98,27.98,34
20180901|2018-07-20 03:30,20,27.99,27.99,27.98,27.99,3
20180901|2018-07-20 04:00,20,27.97,28.02,27.97,28.02,53
20180901|2018-07-20 04:30,20,28.04,28.08,28.03,28.07,22
20180901|2018-07-20 05:00,20,28.05,28.05,27.99,28,54
20180901|2018-07-20 05:30,20,28,28,27.85,27.87,142
20180901|2018-07-20 06:00,20,27.9,27.93,27.9,27.93,13
20180901|2018-07-20 06:30,20,27.93,27.94,27.93,27.94,3
20180901|2018-07-20 07:00,20,27.93,27.93,27.89,27.89,47
20180901|2018-07-20 07:30,20,27.9,27.9,27.87,27.87,39
20180901|2018-07-20 08:30,20,27.88,27.98,27.81,27.98,514
20180901|2018-07-20 09:00,20,27.98,28,27.9,27.99,208
20180901|2018-07-20 09:30,20,27.98,28.01,27.96,28,263
20180901|2018-07-20 10:00,20,28.05,28.06,27.97,27.97,73
20180901|2018-07-20 10:30,20,28.01,28.07,27.99,28.02,117
20180901|2018-07-20 11:00,20,28.02,28.05,27.98,28.05,542
20180901|2018-07-20 11:30,20,28.05,28.05,28.01,28.05,170
20180901|2018-07-20 12:00,20,28.04,28.12,28.03,28.1,174
20180901|2018-07-20 12:30,20,28.13,28.23,28.13,28.18,346
20180901|2018-07-20 13:00,20,28.18,28.34,28.17,28.34,1242
20180901|2018-07-22 19:00,23,28.33,28.36,28.33,28.36,8
20180901|2018-07-22 19:30,23,28.35,28.35,28.32,28.32,12
20180901|2018-07-22 20:00,23,28.32,28.33,28.32,28.33,14
20180901|2018-07-22 20:30,23,28.35,28.35,28.33,28.35,33
20180901|2018-07-22 22:00,23,28.32,28.32,28.32,28.32,2
20180901|2018-07-22 22:30,23,28.32,28.33,28.32,28.33,9
20180901|2018-07-23 00:00,23,28.32,28.33,28.31,28.33,78
20180901|2018-07-23 00:30,23,28.34,28.34,28.3,28.3,5
20180901|2018-07-23 01:00,23,28.29,28.32,28.28,28.32,7
20180901|2018-07-23 01:30,23,28.3,28.32,28.26,28.26,17
20180901|2018-07-23 02:00,23,28.27,28.29,28.23,28.24,92
20180901|2018-07-23 02:30,23,28.28,28.3,28.28,28.29,60
20180901|2018-07-23 03:00,23,28.28,28.3,28.28,28.3,103
20180901|2018-07-23 03:30,23,28.32,28.35,28.29,28.29,34
20180901|2018-07-23 04:00,23,28.3,28.31,28.26,28.27,21
20180901|2018-07-23 04:30,23,28.25,28.27,28.22,28.22,85
20180901|2018-07-23 05:00,23,28.23,28.25,28.22,28.22,122
20180901|2018-07-23 06:00,23,28.25,28.27,28.25,28.26,45
20180901|2018-07-23 06:30,23,28.25,28.27,28.25,28.25,14
20180901|2018-07-23 07:00,23,28.26,28.26,28.23,28.25,31
20180901|2018-07-23 07:30,23,28.25,28.25,28.21,28.24,61
20180901|2018-07-23 08:30,23,28.19,28.28,28.13,28.23,318
20180901|2018-07-23 09:00,23,28.2,28.24,28.13,28.13,157
20180901|2018-07-23 09:30,23,28.12,28.18,28.12,28.16,242
20180901|2018-07-23 10:00,23,28.16,28.2,28.13,28.19,71
20180901|2018-07-23 10:30,23,28.17,28.17,28.08,28.08,115
20180901|2018-07-23 11:00,23,28.1,28.14,28.1,28.12,86
20180901|2018-07-23 11:30,23,28.16,28.19,28.12,28.16,152
20180901|2018-07-23 12:00,23,28.14,28.17,28.11,28.11,171
20180901|2018-07-23 12:30,23,28.1,28.14,28.08,28.14,92
20180901|2018-07-23 13:00,23,28.14,28.14,28.05,28.07,500
20180901|2018-07-23 19:00,24,28.1,28.1,28.02,28.06,97
20180901|2018-07-23 20:00,24,28,28.01,27.99,27.99,31
20180901|2018-07-23 20:30,24,27.98,28,27.98,27.98,10
20180901|2018-07-23 21:00,24,28,28,28,28,1
20180901|2018-07-23 21:30,24,28.01,28.03,28.01,28.03,4
20180901|2018-07-23 22:00,24,28.03,28.03,28.03,28.03,8
20180901|2018-07-23 22:30,24,28.03,28.03,28.03,28.03,29
20180901|2018-07-23 23:30,24,28.03,28.03,28.03,28.03,22
20180901|2018-07-24 01:00,24,28.03,28.03,28.02,28.02,19
20180901|2018-07-24 02:00,24,28.04,28.05,28.03,28.03,10
20180901|2018-07-24 02:30,24,28.02,28.05,28,28.04,92
20180901|2018-07-24 03:30,24,28.07,28.09,28.06,28.07,9
20180901|2018-07-24 04:00,24,28.06,28.06,28.04,28.05,68
20180901|2018-07-24 04:30,24,28.04,28.06,28.04,28.04,45
20180901|2018-07-24 05:00,24,28.05,28.05,28.04,28.05,6
20180901|2018-07-24 05:30,24,28.03,28.04,28.02,28.04,39
20180901|2018-07-24 06:30,24,28.03,28.07,28.03,28.05,5
20180901|2018-07-24 07:00,24,28.05,28.1,28.04,28.06,47
20180901|2018-07-24 07:30,24,28.04,28.05,28.03,28.04,26
20180901|2018-07-24 08:30,24,28.1,28.17,28.02,28.16,297
20180901|2018-07-24 09:00,24,28.16,28.23,28.12,28.16,122
20180901|2018-07-24 09:30,24,28.12,28.36,28.12,28.35,390
20180901|2018-07-24 10:00,24,28.36,28.36,28.28,28.31,435
20180901|2018-07-24 10:30,24,28.33,28.34,28.29,28.32,149
20180901|2018-07-24 11:00,24,28.34,28.35,28.31,28.32,250
20180901|2018-07-24 11:30,24,28.32,28.36,28.32,28.35,166
20180901|2018-07-24 12:00,24,28.35,28.36,28.32,28.34,123
20180901|2018-07-24 12:30,24,28.36,28.36,28.22,28.33,254
20180901|2018-07-24 13:00,24,28.34,28.35,28.28,28.33,378
20180901|2018-07-24 19:00,25,28.34,28.34,28.33,28.33,17
20180901|2018-07-24 19:30,25,28.33,28.34,28.32,28.34,12
20180901|2018-07-24 20:00,25,28.31,28.34,28.3,28.34,21
20180901|2018-07-24 20:30,25,28.33,28.33,28.32,28.32,2
20180901|2018-07-24 21:00,25,28.3,28.3,28.3,28.3,1
20180901|2018-07-24 21:30,25,28.3,28.3,28.27,28.27,27
20180901|2018-07-24 22:00,25,28.28,28.28,28.26,28.26,6
20180901|2018-07-24 22:30,25,28.28,28.28,28.28,28.28,8
20180901|2018-07-24 23:00,25,28.28,28.29,28.27,28.29,6
20180901|2018-07-24 23:30,25,28.3,28.3,28.29,28.3,13
20180901|2018-07-25 00:00,25,28.29,28.29,28.29,28.29,4
20180901|2018-07-25 00:30,25,28.3,28.31,28.29,28.29,9
20180901|2018-07-25 01:00,25,28.31,28.32,28.3,28.32,8
20180901|2018-07-25 01:30,25,28.31,28.33,28.31,28.33,18
20180901|2018-07-25 02:00,25,28.32,28.34,28.3,28.33,112
20180901|2018-07-25 02:30,25,28.31,28.32,28.31,28.32,54
20180901|2018-07-25 03:00,25,28.31,28.31,28.27,28.27,164
20180901|2018-07-25 03:30,25,28.27,28.28,28.27,28.28,138
20180901|2018-07-25 04:00,25,28.29,28.29,28.29,28.29,27
20180901|2018-07-25 04:30,25,28.29,28.29,28.29,28.29,14
20180901|2018-07-25 05:00,25,28.34,28.34,28.34,28.34,25
20180901|2018-07-25 05:30,25,28.34,28.36,28.34,28.34,34
20180901|2018-07-25 06:00,25,28.35,28.4,28.34,28.39,40
20180901|2018-07-25 06:30,25,28.38,28.41,28.37,28.4,403
20180901|2018-07-25 07:00,25,28.41,28.42,28.35,28.35,85
20180901|2018-07-25 07:30,25,28.37,28.42,28.37,28.42,170
20180901|2018-07-25 08:30,25,28.36,28.55,28.36,28.42,663
20180901|2018-07-25 09:00,25,28.41,28.48,28.4,28.48,343
20180901|2018-07-25 09:30,25,28.48,28.57,28.46,28.48,216
20180901|2018-07-25 10:00,25,28.47,28.48,28.44,28.47,144
20180901|2018-07-25 10:30,25,28.46,28.46,28.4,28.44,351
20180901|2018-07-25 11:00,25,28.44,28.44,28.4,28.44,205
20180901|2018-07-25 11:30,25,28.45,28.48,28.41,28.45,221
20180901|2018-07-25 12:00,25,28.47,28.48,28.43,28.46,89
20180901|2018-07-25 12:30,25,28.47,28.51,28.46,28.48,291
20180901|2018-07-25 13:00,25,28.47,28.54,28.47,28.51,621
20180901|2018-07-25 19:00,26,28.53,28.58,28.52,28.56,59
20180901|2018-07-25 19:30,26,28.57,28.65,28.57,28.62,51
20180901|2018-07-25 20:00,26,28.62,28.65,28.62,28.63,7
20180901|2018-07-25 20:30,26,28.64,28.74,28.64,28.73,213
20180901|2018-07-25 21:00,26,28.71,28.75,28.71,28.75,4
20180901|2018-07-25 21:30,26,28.72,28.73,28.7,28.71,20
20180901|2018-07-25 22:00,26,28.69,28.7,28.68,28.69,5
20180901|2018-07-25 22:30,26,28.69,28.7,28.69,28.69,7
20180901|2018-07-25 23:00,26,28.69,28.71,28.68,28.68,3
20180901|2018-07-25 23:30,26,28.68,28.69,28.67,28.67,13
20180901|2018-07-26 00:00,26,28.69,28.69,28.69,28.69,5
20180901|2018-07-26 00:30,26,28.71,28.72,28.7,28.7,6
20180901|2018-07-26 01:00,26,28.7,28.7,28.69,28.69,3
20180901|2018-07-26 01:30,26,28.69,28.69,28.63,28.64,13
20180901|2018-07-26 02:00,26,28.63,28.67,28.62,28.64,70
20180901|2018-07-26 02:30,26,28.64,28.67,28.62,28.67,10
20180901|2018-07-26 03:00,26,28.67,28.71,28.67,28.71,16
20180901|2018-07-26 03:30,26,28.72,28.75,28.72,28.75,105
20180901|2018-07-26 04:00,26,28.74,28.76,28.74,28.76,4
20180901|2018-07-26 04:30,26,28.75,28.76,28.74,28.75,58
20180901|2018-07-26 05:00,26,28.76,28.77,28.75,28.75,77
20180901|2018-07-26 05:30,26,28.77,28.79,28.76,28.79,23
20180901|2018-07-26 06:00,26,28.79,28.79,28.78,28.79,76
20180901|2018-07-26 06:30,26,28.8,28.8,28.75,28.78,48
20180901|2018-07-26 07:00,26,28.75,28.8,28.75,28.77,96
20180901|2018-07-26 07:30,26,28.77,28.79,28.73,28.77,46
20180901|2018-07-26 08:30,26,28.76,28.76,28.5,28.5,1116
20180901|2018-07-26 09:00,26,28.49,28.56,28.42,28.45,767
20180901|2018-07-26 09:30,26,28.45,28.52,28.43,28.49,249
20180901|2018-07-26 10:00,26,28.49,28.58,28.45,28.49,364
20180901|2018-07-26 10:30,26,28.49,28.51,28.42,28.48,49
20180901|2018-07-26 11:00,26,28.47,28.54,28.46,28.52,304
20180901|2018-07-26 11:30,26,28.52,28.52,28.49,28.52,49
20180901|2018-07-26 12:00,26,28.53,28.54,28.47,28.47,224
20180901|2018-07-26 12:30,26,28.46,28.47,28.35,28.35,655
20180901|2018-07-26 13:00,26,28.36,28.37,28.22,28.29,1168
20180901|2018-07-26 19:00,27,28.27,28.38,28.22,28.32,219
20180901|2018-07-26 19:30,27,28.32,28.32,28.32,28.32,3
20180901|2018-07-26 20:00,27,28.33,28.33,28.31,28.31,12
20180901|2018-07-26 21:00,27,28.3,28.3,28.25,28.3,11
20180901|2018-07-26 21:30,27,28.31,28.37,28.31,28.37,3
20180901|2018-07-26 22:00,27,28.37,28.42,28.36,28.4,9
20180901|2018-07-26 22:30,27,28.42,28.42,28.4,28.4,2
20180901|2018-07-27 00:30,27,28.41,28.43,28.41,28.41,64
20180901|2018-07-27 01:00,27,28.41,28.41,28.38,28.38,5
20180901|2018-07-27 01:30,27,28.4,28.47,28.39,28.43,54
20180901|2018-07-27 02:00,27,28.44,28.44,28.42,28.43,34
20180901|2018-07-27 02:30,27,28.43,28.43,28.41,28.41,16
20180901|2018-07-27 03:00,27,28.42,28.42,28.41,28.41,5
20180901|2018-07-27 03:30,27,28.42,28.43,28.4,28.4,32
20180901|2018-07-27 04:00,27,28.4,28.4,28.36,28.36,17
20180901|2018-07-27 04:30,27,28.37,28.37,28.35,28.35,108
20180901|2018-07-27 05:00,27,28.33,28.34,28.32,28.34,21
20180901|2018-07-27 05:30,27,28.35,28.36,28.34,28.35,34
20180901|2018-07-27 06:00,27,28.35,28.36,28.35,28.36,39
20180901|2018-07-27 06:30,27,28.35,28.36,28.34,28.35,49
20180901|2018-07-27 07:00,27,28.33,28.45,28.33,28.45,390
20180901|2018-07-27 07:30,27,28.4,28.42,28.38,28.42,18
20180901|2018-07-27 08:30,27,28.43,28.45,28.3,28.45,616
20180901|2018-07-27 09:00,27,28.45,28.46,28.36,28.43,166
20180901|2018-07-27 09:30,27,28.39,28.42,28.36,28.4,118
20180901|2018-07-27 10:00,27,28.41,28.42,28.35,28.36,395
20180901|2018-07-27 10:30,27,28.39,28.45,28.39,28.42,442
20180901|2018-07-27 11:00,27,28.43,28.5,28.42,28.48,422
20180901|2018-07-27 11:30,27,28.47,28.54,28.47,28.52,154
20180901|2018-07-27 12:00,27,28.51,28.63,28.5,28.62,474
20180901|2018-07-27 12:30,27,28.61,28.7,28.57,28.66,551
20180901|2018-07-27 13:00,27,28.66,28.7,28.61,28.61,917
20180901|2018-07-29 19:00,30,28.67,28.8,28.61,28.66,106
20180901|2018-07-29 20:00,30,28.69,28.69,28.69,28.69,2
20180901|2018-07-29 20:30,30,28.66,28.66,28.66,28.66,3
20180901|2018-07-29 21:00,30,28.66,28.66,28.65,28.65,3
20180901|2018-07-29 21:30,30,28.65,28.65,28.63,28.63,2
20180901|2018-07-29 22:00,30,28.64,28.66,28.64,28.64,10
20180901|2018-07-29 22:30,30,28.63,28.64,28.63,28.63,4
20180901|2018-07-29 23:00,30,28.63,28.66,28.63,28.66,5
20180901|2018-07-29 23:30,30,28.64,28.65,28.64,28.64,16
20180901|2018-07-30 00:30,30,28.64,28.67,28.64,28.67,14
20180901|2018-07-30 01:00,30,28.66,28.7,28.66,28.69,15
20180901|2018-07-30 01:30,30,28.69,28.69,28.68,28.68,6
20180901|2018-07-30 02:00,30,28.7,28.71,28.66,28.67,138
20180901|2018-07-30 02:30,30,28.69,28.69,28.68,28.68,3
20180901|2018-07-30 03:00,30,28.68,28.68,28.68,28.68,19
20180901|2018-07-30 03:30,30,28.68,28.68,28.67,28.67,6
20180901|2018-07-30 04:00,30,28.69,28.69,28.69,28.69,1
20180901|2018-07-30 04:30,30,28.67,28.69,28.66,28.68,35
20180901|2018-07-30 05:00,30,28.68,28.69,28.66,28.68,31
20180901|2018-07-30 05:30,30,28.68,28.69,28.64,28.64,51
20180901|2018-07-30 06:00,30,28.69,28.7,28.69,28.7,7
20180901|2018-07-30 06:30,30,28.69,28.69,28.68,28.69,5
20180901|2018-07-30 07:00,30,28.69,28.71,28.69,28.69,21
20180901|2018-07-30 07:30,30,28.68,28.7,28.68,28.69,10
20180901|2018-07-30 08:30,30,28.69,28.76,28.6,28.61,762
20180901|2018-07-30 09:00,30,28.62,28.64,28.55,28.56,760
20180901|2018-07-30 09:30,30,28.57,28.66,28.56,28.6,132
20180901|2018-07-30 10:00,30,28.58,28.64,28.55,28.61,254
20180901|2018-07-30 10:30,30,28.61,28.72,28.61,28.68,505
20180901|2018-07-30 11:00,30,28.67,28.67,28.48,28.51,664
20180901|2018-07-30 11:30,30,28.51,28.57,28.5,28.52,270
20180901|2018-07-30 12:00,30,28.52,28.52,28.45,28.47,660
20180901|2018-07-30 12:30,30,28.47,28.48,28.39,28.39,778
20180901|2018-07-30 13:00,30,28.41,28.55,28.39,28.52,580
20180901|2018-07-30 19:00,31,28.5,28.55,28.49,28.54,84
20180901|2018-07-30 19:30,31,28.54,28.54,28.53,28.53,8
20180901|2018-07-30 20:00,31,28.51,28.51,28.5,28.5,7
20180901|2018-07-30 20:30,31,28.54,28.54,28.54,28.54,1
20180901|2018-07-30 21:30,31,28.53,28.55,28.53,28.55,10
20180901|2018-07-30 22:00,31,28.54,28.54,28.47,28.48,14
20180901|2018-07-30 22:30,31,28.49,28.52,28.48,28.49,29
20180901|2018-07-30 23:00,31,28.5,28.5,28.5,28.5,2
20180901|2018-07-30 23:30,31,28.48,28.49,28.48,28.49,6
20180901|2018-07-31 01:00,31,28.49,28.5,28.49,28.5,3
20180901|2018-07-31 01:30,31,28.53,28.53,28.53,28.53,2
20180901|2018-07-31 02:00,31,28.53,28.56,28.51,28.56,29
20180901|2018-07-31 02:30,31,28.55,28.58,28.54,28.56,27
20180901|2018-07-31 03:00,31,28.58,28.58,28.57,28.57,16
20180901|2018-07-31 03:30,31,28.57,28.62,28.57,28.62,32
20180901|2018-07-31 04:00,31,28.63,28.67,28.6,28.6,8
20180901|2018-07-31 04:30,31,28.62,28.62,28.62,28.62,1
20180901|2018-07-31 05:00,31,28.63,28.64,28.63,28.64,5
20180901|2018-07-31 05:30,31,28.66,28.66,28.64,28.64,4
20180901|2018-07-31 06:00,31,28.64,28.66,28.64,28.66,5
20180901|2018-07-31 06:30,31,28.65,28.65,28.63,28.64,48
20180901|2018-07-31 07:00,31,28.65,28.67,28.64,28.67,91
20180901|2018-07-31 07:30,31,28.67,28.71,28.67,28.7,69
20180901|2018-07-31 08:30,31,28.71,28.89,28.6,28.74,1885
20180901|2018-07-31 09:00,31,28.76,28.85,28.76,28.83,854
20180901|2018-07-31 09:30,31,28.83,28.9,28.78,28.9,863
20180901|2018-07-31 10:00,31,28.89,28.97,28.88,28.91,758
20180901|2018-07-31 10:30,31,28.92,28.97,28.9,28.94,870
20180901|2018-07-31 11:00,31,28.94,28.96,28.89,28.9,210
20180901|2018-07-31 11:30,31,28.91,28.91,28.78,28.8,327
20180901|2018-07-31 12:00,31,28.8,28.84,28.79,28.84,243
20180901|2018-07-31 12:30,31,28.82,28.82,28.74,28.8,638
20180901|2018-07-31 13:00,31,28.81,28.95,28.77,28.87,1324
20180901|2018-07-31 19:00,1,28.81,28.85,28.74,28.85,189
20180901|2018-07-31 19:30,1,28.83,28.83,28.77,28.81,51
20180901|2018-07-31 20:00,1,28.76,28.77,28.72,28.72,22
20180901|2018-07-31 20:30,1,28.73,28.75,28.73,28.75,3
20180901|2018-07-31 21:00,1,28.75,28.76,28.75,28.75,6
20180901|2018-07-31 21:30,1,28.74,28.74,28.72,28.73,5
20180901|2018-07-31 23:00,1,28.73,28.73,28.7,28.72,112
20180901|2018-07-31 23:30,1,28.7,28.71,28.7,28.71,4
20180901|2018-08-01 00:00,1,28.71,28.71,28.7,28.7,21
20180901|2018-08-01 01:00,1,28.71,28.74,28.7,28.71,11
20180901|2018-08-01 01:30,1,28.7,28.71,28.67,28.68,11
20180901|2018-08-01 02:00,1,28.68,28.7,28.67,28.69,73
20180901|2018-08-01 02:30,1,28.69,28.75,28.69,28.75,9
20180901|2018-08-01 03:00,1,28.77,28.8,28.77,28.79,116
20180901|2018-08-01 03:30,1,28.79,28.79,28.72,28.73,9
20180901|2018-08-01 04:00,1,28.73,28.77,28.71,28.77,35
20180901|2018-08-01 04:30,1,28.79,28.79,28.75,28.79,22
20180901|2018-08-01 05:00,1,28.79,28.8,28.78,28.8,19
20180901|2018-08-01 05:30,1,28.78,28.79,28.77,28.79,15
20180901|2018-08-01 06:00,1,28.77,28.79,28.77,28.79,5
20180901|2018-08-01 06:30,1,28.78,28.78,28.75,28.75,10
20180901|2018-08-01 07:00,1,28.76,28.79,28.76,28.78,156
20180901|2018-08-01 07:30,1,28.76,28.77,28.75,28.76,65
20180901|2018-08-01 08:30,1,28.78,28.81,28.63,28.68,2074
20180901|2018-08-01 09:00,1,28.68,28.73,28.67,28.7,313
20180901|2018-08-01 09:30,1,28.7,28.75,28.7,28.72,307
20180901|2018-08-01 10:00,1,28.7,28.75,28.67,28.7,702
20180901|2018-08-01 10:30,1,28.71,28.75,28.67,28.7,186
20180901|2018-08-01 11:00,1,28.69,28.75,28.69,28.74,93
20180901|2018-08-01 11:30,1,28.73,28.78,28.73,28.77,174
20180901|2018-08-01 12:00,1,28.77,28.81,28.76,28.78,229
20180901|2018-08-01 12:30,1,28.76,28.77,28.65,28.71,1535
20180901|2018-08-01 13:00,1,28.71,28.72,28.56,28.71,859
20180901|2018-08-01 19:00,2,28.62,28.7,28.62,28.65,337
20180901|2018-08-01 19:30,2,28.64,28.65,28.64,28.65,4
20180901|2018-08-01 20:00,2,28.66,28.72,28.66,28.72,77
20180901|2018-08-01 20:30,2,28.71,28.71,28.69,28.69,5
20180901|2018-08-01 21:00,2,28.69,28.7,28.69,28.7,2
20180901|2018-08-01 21:30,2,28.71,28.76,28.71,28.76,105
20180901|2018-08-01 22:00,2,28.73,28.73,28.71,28.72,7
20180901|2018-08-01 22:30,2,28.72,28.72,28.72,28.72,1
20180901|2018-08-01 23:00,2,28.69,28.69,28.69,28.69,5
20180901|2018-08-02 00:00,2,28.69,28.69,28.69,28.69,1
20180901|2018-08-02 00:30,2,28.68,28.68,28.68,28.68,1
20180901|2018-08-02 01:30,2,28.67,28.67,28.66,28.66,4
20180901|2018-08-02 02:00,2,28.65,28.65,28.6,28.61,22
20180901|2018-08-02 02:30,2,28.64,28.64,28.61,28.61,35
20180901|2018-08-02 03:00,2,28.61,28.63,28.59,28.63,61
20180901|2018-08-02 03:30,2,28.62,28.63,28.44,28.45,139
20180901|2018-08-02 04:00,2,28.47,28.55,28.45,28.53,455
20180901|2018-08-02 04:30,2,28.5,28.51,28.37,28.42,191
20180901|2018-08-02 05:00,2,28.42,28.43,28.41,28.42,71
20180901|2018-08-02 05:30,2,28.42,28.43,28.37,28.39,82
20180901|2018-08-02 06:00,2,28.4,28.43,28.4,28.43,22
20180901|2018-08-02 06:30,2,28.43,28.44,28.39,28.41,133
20180901|2018-08-02 07:00,2,28.41,28.48,28.4,28.47,133
20180901|2018-08-02 07:30,2,28.45,28.45,28.41,28.42,47
20180901|2018-08-02 08:30,2,28.43,28.43,28.05,28.31,2554
20180901|2018-08-02 09:00,2,28.31,28.42,28.28,28.29,1070
20180901|2018-08-02 09:30,2,28.33,28.45,28.32,28.4,472
20180901|2018-08-02 10:00,2,28.41,28.44,28.39,28.43,84
20180901|2018-08-02 10:30,2,28.42,28.5,28.38,28.5,347
20180901|2018-08-02 11:00,2,28.45,28.5,28.41,28.41,450
20180901|2018-08-02 11:30,2,28.41,28.42,28.31,28.39,650
20180901|2018-08-02 12:00,2,28.4,28.44,28.39,28.43,141
20180901|2018-08-02 12:30,2,28.43,28.43,28.37,28.39,604
20180901|2018-08-02 13:00,2,28.37,28.38,28.25,28.38,1862
20180901|2018-08-02 19:00,3,28.29,28.37,28.29,28.37,39
20180901|2018-08-02 20:00,3,28.34,28.34,28.29,28.29,21
20180901|2018-08-02 20:30,3,28.29,28.29,28.26,28.29,24
20180901|2018-08-02 21:00,3,28.28,28.28,28.27,28.27,8
20180901|2018-08-02 21:30,3,28.26,28.27,28.24,28.27,39
20180901|2018-08-02 22:00,3,28.26,28.36,28.26,28.36,8
20180901|2018-08-02 22:30,3,28.36,28.36,28.33,28.34,7
20180901|2018-08-02 23:00,3,28.31,28.31,28.31,28.31,2
20180901|2018-08-03 00:30,3,28.33,28.33,28.33,28.33,2
20180901|2018-08-03 01:00,3,28.28,28.28,28.26,28.28,4
20180901|2018-08-03 01:30,3,28.31,28.31,28.29,28.29,6
20180901|2018-08-03 02:00,3,28.25,28.25,28.24,28.24,56
20180901|2018-08-03 02:30,3,28.23,28.24,28.21,28.23,14
20180901|2018-08-03 03:00,3,28.21,28.23,28.18,28.23,120
20180901|2018-08-03 03:30,3,28.23,28.24,28.21,28.24,27
20180901|2018-08-03 04:00,3,28.21,28.22,28.21,28.21,8
20180901|2018-08-03 04:30,3,28.19,28.26,28.18,28.23,52
20180901|2018-08-03 05:30,3,28.29,28.35,28.29,28.34,22
20180901|2018-08-03 06:00,3,28.35,28.36,28.33,28.36,9
20180901|2018-08-03 06:30,3,28.37,28.4,28.31,28.39,209
20180901|2018-08-03 07:00,3,28.36,28.36,28.25,28.28,159
20180901|2018-08-03 07:30,3,28.32,28.32,28.2,28.21,36
20180901|2018-08-03 08:30,3,28.22,28.33,28.16,28.32,1384
20180901|2018-08-03 09:00,3,28.34,28.51,28.31,28.49,679
20180901|2018-08-03 09:30,3,28.48,28.48,28.42,28.46,500
20180901|2018-08-03 10:00,3,28.49,28.53,28.46,28.5,320
20180901|2018-08-03 10:30,3,28.51,28.53,28.47,28.47,311
20180901|2018-08-03 11:00,3,28.46,28.49,28.45,28.47,140
20180901|2018-08-03 11:30,3,28.47,28.53,28.47,28.53,659
20180901|2018-08-03 12:00,3,28.53,28.56,28.49,28.51,220
20180901|2018-08-03 12:30,3,28.52,28.52,28.45,28.46,285
20180901|2018-08-03 13:00,3,28.46,28.55,28.46,28.5,1160
20180901|2018-08-05 19:00,6,28.52,28.52,28.47,28.48,429
20180901|2018-08-05 19:30,6,28.46,28.49,28.45,28.47,33
20180901|2018-08-05 20:00,6,28.48,28.5,28.45,28.5,27
20180901|2018-08-05 20:30,6,28.53,28.56,28.53,28.56,10
20180901|2018-08-05 21:00,6,28.56,28.56,28.54,28.54,2
20180901|2018-08-05 22:30,6,28.49,28.49,28.49,28.49,1
20180901|2018-08-05 23:30,6,28.5,28.52,28.5,28.52,10
20180901|2018-08-06 00:00,6,28.54,28.6,28.54,28.59,31
20180901|2018-08-06 00:30,6,28.6,28.6,28.55,28.55,28
20180901|2018-08-06 01:00,6,28.53,28.55,28.53,28.53,8
20180901|2018-08-06 01:30,6,28.53,28.54,28.52,28.54,10
20180901|2018-08-06 02:00,6,28.54,28.54,28.54,28.54,1
20180901|2018-08-06 02:30,6,28.53,28.56,28.51,28.56,11
20180901|2018-08-06 03:00,6,28.57,28.6,28.57,28.6,21
20180901|2018-08-06 03:30,6,28.56,28.57,28.56,28.56,51
20180901|2018-08-06 04:00,6,28.57,28.57,28.52,28.54,66
20180901|2018-08-06 04:30,6,28.61,28.63,28.61,28.61,8
20180901|2018-08-06 05:00,6,28.62,28.66,28.59,28.59,139
20180901|2018-08-06 05:30,6,28.61,28.61,28.6,28.61,30
20180901|2018-08-06 06:00,6,28.61,28.61,28.58,28.58,27
20180901|2018-08-06 06:30,6,28.58,28.59,28.56,28.56,63
20180901|2018-08-06 07:00,6,28.56,28.58,28.44,28.46,124
20180901|2018-08-06 07:30,6,28.47,28.54,28.47,28.5,16
20180901|2018-08-06 08:30,6,28.46,28.47,28.36,28.39,387
20180901|2018-08-06 09:00,6,28.4,28.56,28.4,28.55,142
20180901|2018-08-06 09:30,6,28.55,28.56,28.42,28.46,338
20180901|2018-08-06 10:00,6,28.49,28.5,28.45,28.48,245
20180901|2018-08-06 10:30,6,28.47,28.53,28.46,28.53,76
20180901|2018-08-06 11:00,6,28.52,28.54,28.49,28.52,201
20180901|2018-08-06 11:30,6,28.54,28.55,28.49,28.51,263
20180901|2018-08-06 12:00,6,28.5,28.51,28.47,28.48,165
20180901|2018-08-06 12:30,6,28.47,28.47,28.39,28.39,459
20180901|2018-08-06 13:00,6,28.4,28.49,28.39,28.46,685
20180901|2018-08-06 19:00,7,28.49,28.52,28.45,28.5,18
20180901|2018-08-06 19:30,7,28.52,28.52,28.52,28.52,1
20180901|2018-08-06 20:00,7,28.54,28.54,28.54,28.54,1
20180901|2018-08-06 20:30,7,28.54,28.54,28.54,28.54,1
20180901|2018-08-06 21:30,7,28.53,28.53,28.53,28.53,1
20180901|2018-08-06 22:30,7,28.56,28.56,28.56,28.56,2
20180901|2018-08-06 23:00,7,28.57,28.57,28.57,28.57,5
20180901|2018-08-06 23:30,7,28.57,28.58,28.56,28.58,7
20180901|2018-08-07 00:00,7,28.6,28.61,28.6,28.61,85
20180901|2018-08-07 01:00,7,28.64,28.7,28.64,28.67,41
20180901|2018-08-07 01:30,7,28.67,28.67,28.67,28.67,1
20180901|2018-08-07 02:00,7,28.68,28.68,28.67,28.67,21
20180901|2018-08-07 02:30,7,28.69,28.71,28.69,28.71,125
20180901|2018-08-07 03:00,7,28.71,28.74,28.71,28.74,9
20180901|2018-08-07 03:30,7,28.73,28.75,28.72,28.74,41
20180901|2018-08-07 04:00,7,28.74,28.74,28.73,28.74,24
20180901|2018-08-07 04:30,7,28.73,28.74,28.71,28.74,28
20180901|2018-08-07 05:00,7,28.74,28.74,28.73,28.73,3
20180901|2018-08-07 05:30,7,28.72,28.75,28.7,28.75,82
20180901|2018-08-07 06:00,7,28.73,28.75,28.73,28.75,11
20180901|2018-08-07 06:30,7,28.74,28.75,28.73,28.74,62
20180901|2018-08-07 07:00,7,28.72,28.72,28.64,28.64,86
20180901|2018-08-07 07:30,7,28.64,28.68,28.64,28.68,56
20180901|2018-08-07 08:30,7,28.69,28.73,28.64,28.71,941
20180901|2018-08-07 09:00,7,28.71,28.78,28.69,28.72,673
20180901|2018-08-07 09:30,7,28.72,28.72,28.66,28.7,77
20180901|2018-08-07 10:00,7,28.7,28.7,28.62,28.67,223
20180901|2018-08-07 10:30,7,28.67,28.72,28.66,28.7,230
20180901|2018-08-07 11:00,7,28.7,28.7,28.67,28.67,216
20180901|2018-08-07 11:30,7,28.7,28.71,28.66,28.67,116
20180901|2018-08-07 12:00,7,28.69,28.69,28.61,28.61,302
20180901|2018-08-07 12:30,7,28.62,28.66,28.6,28.66,400
20180901|2018-08-07 13:00,7,28.66,28.78,28.65,28.72,678
20180901|2018-08-07 19:00,8,28.7,28.75,28.68,28.68,78
20180901|2018-08-07 19:30,8,28.68,28.68,28.68,28.68,4
20180901|2018-08-07 20:00,8,28.67,28.7,28.67,28.7,4
20180901|2018-08-07 20:30,8,28.69,28.72,28.69,28.71,3
20180901|2018-08-07 21:00,8,28.69,28.69,28.68,28.68,3
20180901|2018-08-07 21:30,8,28.71,28.71,28.71,28.71,3
20180901|2018-08-07 22:30,8,28.7,28.71,28.7,28.71,4
20180901|2018-08-07 23:00,8,28.7,28.7,28.7,28.7,7
20180901|2018-08-07 23:30,8,28.7,28.7,28.68,28.69,17
20180901|2018-08-08 00:30,8,28.7,28.71,28.7,28.71,5
20180901|2018-08-08 01:00,8,28.72,28.75,28.72,28.75,58
20180901|2018-08-08 01:30,8,28.75,28.84,28.75,28.8,173
20180901|2018-08-08 02:00,8,28.78,28.78,28.75,28.75,14
20180901|2018-08-08 02:30,8,28.76,28.76,28.75,28.75,3
20180901|2018-08-08 03:00,8,28.75,28.77,28.75,28.77,127
20180901|2018-08-08 03:30,8,28.77,28.82,28.76,28.82,251
20180901|2018-08-08 04:00,8,28.84,28.88,28.83,28.86,119
20180901|2018-08-08 04:30,8,28.85,28.87,28.85,28.86,21
20180901|2018-08-08 05:00,8,28.86,28.86,28.85,28.85,62
20180901|2018-08-08 05:30,8,28.85,28.86,28.85,28.86,16
20180901|2018-08-08 06:00,8,28.85,28.86,28.85,28.86,34
20180901|2018-08-08 06:30,8,28.85,28.86,28.85,28.86,9
20180901|2018-08-08 07:00,8,28.85,28.85,28.84,28.84,21
20180901|2018-08-08 07:30,8,28.85,28.85,28.83,28.84,123
20180901|2018-08-08 08:30,8,28.83,28.87,28.73,28.77,633
20180901|2018-08-08 09:00,8,28.78,28.8,28.71,28.71,375
20180901|2018-08-08 09:30,8,28.72,28.78,28.67,28.73,676
20180901|2018-08-08 10:00,8,28.73,28.75,28.68,28.75,120
20180901|2018-08-08 10:30,8,28.74,28.77,28.72,28.75,478
20180901|2018-08-08 11:00,8,28.74,28.74,28.63,28.64,1106
20180901|2018-08-08 11:30,8,28.63,28.65,28.59,28.64,243
20180901|2018-08-08 12:00,8,28.63,28.65,28.6,28.61,216
20180901|2018-08-08 12:30,8,28.6,28.62,28.54,28.56,664
20180901|2018-08-08 13:00,8,28.57,28.63,28.55,28.59,672
20180901|2018-08-08 19:00,9,28.56,28.59,28.56,28.59,51
20180901|2018-08-08 19:30,9,28.6,28.6,28.6,28.6,16
20180901|2018-08-08 20:00,9,28.62,28.64,28.6,28.6,10
20180901|2018-08-08 20:30,9,28.6,28.65,28.6,28.65,4
20180901|2018-08-08 21:30,9,28.64,28.69,28.64,28.68,36
20180901|2018-08-08 22:00,9,28.69,28.7,28.69,28.69,26
20180901|2018-08-08 23:00,9,28.67,28.67,28.63,28.63,3
20180901|2018-08-09 00:30,9,28.66,28.68,28.66,28.68,15
20180901|2018-08-09 01:00,9,28.69,28.71,28.67,28.67,18
20180901|2018-08-09 01:30,9,28.69,28.69,28.69,28.69,1
20180901|2018-08-09 02:00,9,28.66,28.66,28.59,28.59,20
20180901|2018-08-09 02:30,9,28.6,28.6,28.59,28.6,27
20180901|2018-08-09 03:00,9,28.59,28.59,28.51,28.52,74
20180901|2018-08-09 03:30,9,28.51,28.6,28.49,28.6,247
20180901|2018-08-09 04:00,9,28.57,28.57,28.57,28.57,1
20180901|2018-08-09 04:30,9,28.59,28.6,28.59,28.59,10
20180901|2018-08-09 05:00,9,28.6,28.6,28.6,28.6,1
20180901|2018-08-09 06:00,9,28.59,28.59,28.59,28.59,2
20180901|2018-08-09 06:30,9,28.58,28.6,28.57,28.6,57
20180901|2018-08-09 07:00,9,28.63,28.63,28.58,28.59,6
20180901|2018-08-09 07:30,9,28.6,28.61,28.59,28.61,16
20180901|2018-08-09 08:30,9,28.61,28.67,28.44,28.5,628
20180901|2018-08-09 09:00,9,28.51,28.56,28.49,28.55,561
20180901|2018-08-09 09:30,9,28.51,28.61,28.51,28.61,76
20180901|2018-08-09 10:00,9,28.61,28.64,28.57,28.59,314
20180901|2018-08-09 10:30,9,28.59,28.67,28.58,28.62,294
20180901|2018-08-09 11:00,9,28.61,28.63,28.58,28.61,258
20180901|2018-08-09 11:30,9,28.61,28.65,28.6,28.62,127
20180901|2018-08-09 12:00,9,28.6,28.61,28.57,28.57,134
20180901|2018-08-09 12:30,9,28.57,28.64,28.55,28.63,312
20180901|2018-08-09 13:00,9,28.63,28.64,28.52,28.53,981
20180901|2018-08-09 19:00,10,28.53,28.55,28.51,28.51,87
20180901|2018-08-09 19:30,10,28.52,28.52,28.52,28.52,5
20180901|2018-08-09 20:00,10,28.5,28.5,28.5,28.5,2
20180901|2018-08-09 20:30,10,28.5,28.5,28.46,28.5,29
20180901|2018-08-09 21:00,10,28.5,28.5,28.5,28.5,1
20180901|2018-08-09 21:30,10,28.49,28.49,28.49,28.49,1
20180901|2018-08-09 22:00,10,28.5,28.5,28.49,28.49,38
20180901|2018-08-09 23:00,10,28.53,28.53,28.53,28.53,1
20180901|2018-08-09 23:30,10,28.55,28.6,28.55,28.6,27
20180901|2018-08-10 00:00,10,28.63,28.65,28.59,28.59,50
20180901|2018-08-10 00:30,10,28.57,28.64,28.57,28.63,116
20180901|2018-08-10 01:00,10,28.65,28.65,28.61,28.61,43
20180901|2018-08-10 01:30,10,28.62,28.62,28.57,28.59,85
20180901|2018-08-10 02:00,10,28.59,28.62,28.59,28.59,65
20180901|2018-08-10 02:30,10,28.59,28.61,28.58,28.61,130
20180901|2018-08-10 03:00,10,28.61,28.62,28.59,28.59,113
20180901|2018-08-10 03:30,10,28.61,28.63,28.59,28.59,97
20180901|2018-08-10 04:00,10,28.61,28.63,28.6,28.62,28
20180901|2018-08-10 04:30,10,28.62,28.62,28.62,28.62,1
20180901|2018-08-10 05:00,10,28.62,28.62,28.6,28.62,22
20180901|2018-08-10 05:30,10,28.61,28.62,28.61,28.62,3
20180901|2018-08-10 06:00,10,28.61,28.63,28.6,28.63,28
20180901|2018-08-10 06:30,10,28.62,28.65,28.62,28.64,81
20180901|2018-08-10 07:00,10,28.64,28.65,28.6,28.6,170
20180901|2018-08-10 07:30,10,28.61,28.62,28.58,28.58,35
20180901|2018-08-10 08:30,10,28.6,28.64,28.54,28.61,899
20180901|2018-08-10 09:00,10,28.62,28.64,28.56,28.57,285
20180901|2018-08-10 09:30,10,28.57,28.6,28.55,28.56,153
20180901|2018-08-10 10:00,10,28.54,28.57,28.51,28.54,461
20180901|2018-08-10 10:30,10,28.5,28.67,28.47,28.6,1103
20180901|2018-08-10 11:00,10,28.58,28.58,28.03,28.03,4445
20180901|2018-08-10 11:30,10,28.04,28.16,28,28.05,1811
20180901|2018-08-10 12:00,10,28.05,28.13,28.01,28.08,832
20180901|2018-08-10 12:30,10,28.07,28.14,28.04,28.13,1120
20180901|2018-08-10 13:00,10,28.13,28.23,28.07,28.09,1193
20180901|2018-08-12 19:00,13,28.13,28.13,27.94,28.01,322
20180901|2018-08-12 19:30,13,28.02,28.07,28.01,28.07,6
20180901|2018-08-12 20:00,13,28.03,28.06,28.02,28.05,14
20180901|2018-08-12 20:30,13,28.02,28.02,28,28,9
20180901|2018-08-12 21:00,13,27.96,27.96,27.96,27.96,5
20180901|2018-08-12 21:30,13,28,28.02,28,28,29
20180901|2018-08-12 22:00,13,28,28.01,28,28,3
20180901|2018-08-12 22:30,13,28,28,28,28,2
20180901|2018-08-12 23:00,13,28,28,28,28,11
20180901|2018-08-12 23:30,13,28,28,27.98,27.98,3
20180901|2018-08-13 00:00,13,27.96,27.98,27.96,27.98,3
20180901|2018-08-13 00:30,13,27.96,28,27.96,28,8
20180901|2018-08-13 01:00,13,28.01,28.04,28.01,28.02,15
20180901|2018-08-13 02:30,13,27.95,27.95,27.92,27.92,16
20180901|2018-08-13 03:00,13,27.91,27.91,27.82,27.82,59
20180901|2018-08-13 03:30,13,27.82,27.82,27.8,27.81,99
20180901|2018-08-13 04:00,13,27.8,27.83,27.8,27.82,54
20180901|2018-08-13 04:30,13,27.83,27.83,27.83,27.83,14
20180901|2018-08-13 05:00,13,27.82,27.85,27.82,27.85,3
20180901|2018-08-13 05:30,13,27.85,27.87,27.85,27.87,87
20180901|2018-08-13 06:00,13,27.87,27.88,27.87,27.88,13
20180901|2018-08-13 06:30,13,27.86,27.89,27.84,27.89,27
20180901|2018-08-13 07:00,13,27.89,27.89,27.84,27.85,117
20180901|2018-08-13 07:30,13,27.85,27.86,27.84,27.84,47
20180901|2018-08-13 08:30,13,27.86,28.13,27.8,28.13,608
20180901|2018-08-13 09:00,13,28.12,28.12,27.99,28.08,148
20180901|2018-08-13 09:30,13,28.09,28.14,28.04,28.11,436
20180901|2018-08-13 10:00,13,28.13,28.15,28.08,28.11,768
20180901|2018-08-13 10:30,13,28.11,28.12,28.03,28.06,211
20180901|2018-08-13 11:00,13,28.06,28.12,28.04,28.09,522
20180901|2018-08-13 11:30,13,28.08,28.08,28,28,170
20180901|2018-08-13 12:00,13,28,28.1,28,28.1,90
20180901|2018-08-13 12:30,13,28.11,28.36,28.1,28.28,1260
20180901|2018-08-13 13:00,13,28.28,28.4,28.19,28.28,777
20180901|2018-08-13 19:00,14,28.3,28.32,28.2,28.27,76
20180901|2018-08-13 19:30,14,28.3,28.3,28.28,28.29,7
20180901|2018-08-13 20:00,14,28.27,28.27,28.25,28.25,8
20180901|2018-08-13 20:30,14,28.23,28.23,28.22,28.22,4
20180901|2018-08-13 21:00,14,28.22,28.23,28.22,28.23,2
20180901|2018-08-13 21:30,14,28.21,28.23,28.21,28.23,3
20180901|2018-08-14 00:30,14,28.22,28.24,28.21,28.24,4
20180901|2018-08-14 01:00,14,28.28,28.28,28.24,28.25,12
20180901|2018-08-14 01:30,14,28.26,28.26,28.21,28.23,5
20180901|2018-08-14 02:00,14,28.25,28.27,28.17,28.22,77
20180901|2018-08-14 02:30,14,28.22,28.32,28.22,28.3,16
20180901|2018-08-14 03:00,14,28.28,28.29,28.28,28.28,18
20180901|2018-08-14 03:30,14,28.26,28.26,28.2,28.2,69
20180901|2018-08-14 04:00,14,28.22,28.23,28.2,28.2,5
20180901|2018-08-14 04:30,14,28.2,28.27,28.17,28.23,294
20180901|2018-08-14 05:00,14,28.24,28.24,28.22,28.22,3
20180901|2018-08-14 05:30,14,28.21,28.21,28.21,28.21,2
20180901|2018-08-14 06:00,14,28.21,28.23,28.19,28.19,34
20180901|2018-08-14 06:30,14,28.19,28.23,28.15,28.23,152
20180901|2018-08-14 07:00,14,28.22,28.27,28.22,28.23,240
20180901|2018-08-14 07:30,14,28.24,28.25,28.18,28.23,93
20180901|2018-08-14 08:30,14,28.29,28.29,28.06,28.13,1589
20180901|2018-08-14 09:00,14,28.16,28.16,28.12,28.12,236
20180901|2018-08-14 09:30,14,28.18,28.25,28.13,28.17,616
20180901|2018-08-14 10:00,14,28.17,28.25,28.16,28.21,713
20180901|2018-08-14 10:30,14,28.19,28.2,28.13,28.14,344
20180901|2018-08-14 11:00,14,28.15,28.23,28.15,28.22,438
20180901|2018-08-14 11:30,14,28.21,28.24,28.17,28.22,131
20180901|2018-08-14 12:00,14,28.24,28.28,28.19,28.24,982
20180901|2018-08-14 12:30,14,28.24,28.32,28.24,28.27,780
20180901|2018-08-14 13:00,14,28.26,28.31,28.19,28.25,529
20180901|2018-08-14 19:00,15,28.26,28.29,28.24,28.24,34
20180901|2018-08-14 19:30,15,28.25,28.26,28.25,28.26,13
20180901|2018-08-14 20:00,15,28.27,28.27,28.23,28.23,8
20180901|2018-08-14 20:30,15,28.22,28.22,28.22,28.22,1
20180901|2018-08-14 21:30,15,28.2,28.2,28.18,28.18,47
20180901|2018-08-14 22:00,15,28.17,28.18,28.17,28.18,10
20180901|2018-08-14 22:30,15,28.19,28.19,28.19,28.19,2
20180901|2018-08-14 23:30,15,28.18,28.18,28.18,28.18,2
20180901|2018-08-15 00:00,15,28.18,28.18,28.18,28.18,1
20180901|2018-08-15 00:30,15,28.2,28.21,28.2,28.21,11
20180901|2018-08-15 01:00,15,28.16,28.16,28.13,28.14,166
20180901|2018-08-15 02:00,15,28.17,28.17,28.13,28.15,17
20180901|2018-08-15 02:30,15,28.12,28.13,28.12,28.12,23
20180901|2018-08-15 03:00,15,28.13,28.13,28.12,28.12,12
20180901|2018-08-15 03:30,15,28.12,28.12,28.1,28.12,150
20180901|2018-08-15 04:00,15,28.1,28.12,28.09,28.12,110
20180901|2018-08-15 04:30,15,28.12,28.12,28.06,28.06,89
20180901|2018-08-15 05:00,15,28.08,28.08,28.03,28.03,39
20180901|2018-08-15 05:30,15,28.05,28.05,28.03,28.03,16
20180901|2018-08-15 06:00,15,28.05,28.06,28.05,28.06,13
20180901|2018-08-15 06:30,15,28.05,28.06,28.02,28.06,177
20180901|2018-08-15 07:00,15,28.06,28.06,28.03,28.04,90
20180901|2018-08-15 07:30,15,28.06,28.12,28.05,28.12,69
20180901|2018-08-15 08:30,15,28.1,28.1,27.9,27.91,1691
20180901|2018-08-15 09:00,15,27.91,27.96,27.9,27.93,365
20180901|2018-08-15 09:30,15,27.9,27.93,27.8,27.84,543
20180901|2018-08-15 10:00,15,27.84,27.87,27.78,27.83,594
20180901|2018-08-15 10:30,15,27.8,27.84,27.79,27.84,288
20180901|2018-08-15 11:00,15,27.85,27.93,27.84,27.93,216
20180901|2018-08-15 11:30,15,27.91,27.94,27.87,27.91,329
20180901|2018-08-15 12:00,15,27.92,27.92,27.85,27.85,705
20180901|2018-08-15 12:30,15,27.85,27.85,27.74,27.77,656
20180901|2018-08-15 13:00,15,27.78,27.94,27.78,27.93,595
20180901|2018-08-15 19:00,16,27.88,27.89,27.81,27.81,77
20180901|2018-08-15 19:30,16,27.82,27.85,27.82,27.85,13
20180901|2018-08-15 20:00,16,27.86,27.86,27.86,27.86,6
20180901|2018-08-15 20:30,16,27.83,27.88,27.83,27.87,3
20180901|2018-08-15 21:00,16,27.92,27.99,27.92,27.94,120
20180901|2018-08-15 21:30,16,27.95,27.98,27.91,27.93,67
20180901|2018-08-15 22:00,16,27.96,27.96,27.96,27.96,2
20180901|2018-08-15 22:30,16,27.98,27.99,27.98,27.98,17
20180901|2018-08-15 23:00,16,27.98,27.99,27.98,27.99,112
20180901|2018-08-15 23:30,16,28,28.02,28,28.02,45
20180901|2018-08-16 00:00,16,28.02,28.04,28,28.04,122
20180901|2018-08-16 00:30,16,28.04,28.04,28.03,28.04,76
20180901|2018-08-16 01:30,16,28.01,28.01,27.99,27.99,4
20180901|2018-08-16 02:00,16,28,28,28,28,2
20180901|2018-08-16 02:30,16,28,28.04,28,28.02,81
20180901|2018-08-16 03:00,16,28.03,28.05,28.03,28.05,2
20180901|2018-08-16 03:30,16,28.06,28.08,28.05,28.08,159
20180901|2018-08-16 04:00,16,28.07,28.09,28.06,28.09,88
20180901|2018-08-16 04:30,16,28.09,28.1,28.05,28.07,20
20180901|2018-08-16 05:00,16,28.05,28.07,28.05,28.07,48
20180901|2018-08-16 05:30,16,28.06,28.08,28.05,28.06,22
20180901|2018-08-16 06:00,16,28.05,28.05,28.05,28.05,34
20180901|2018-08-16 06:30,16,28.01,28.03,28,28,32
20180901|2018-08-16 07:00,16,28.02,28.06,28.02,28.03,107
20180901|2018-08-16 07:30,16,28.04,28.06,28.04,28.06,79
20180901|2018-08-16 08:30,16,28.07,28.18,28.02,28.12,2122
20180901|2018-08-16 09:00,16,28.12,28.14,28.08,28.11,336
20180901|2018-08-16 09:30,16,28.12,28.12,28.04,28.04,163
20180901|2018-08-16 10:00,16,28.05,28.14,28.05,28.13,766
20180901|2018-08-16 10:30,16,28.13,28.13,28.05,28.1,262
20180901|2018-08-16 11:00,16,28.1,28.18,28.1,28.17,256
20180901|2018-08-16 11:30,16,28.16,28.18,28.12,28.12,206
20180901|2018-08-16 12:00,16,28.13,28.24,28.13,28.24,239
20180901|2018-08-16 12:30,16,28.24,28.25,28.17,28.18,249
20180901|2018-08-16 13:00,16,28.17,28.23,28.1,28.1,662
20180901|2018-08-16 19:00,17,28.15,28.22,28.1,28.1,47
20180901|2018-08-16 19:30,17,28.11,28.11,28.07,28.07,5
20180901|2018-08-16 20:00,17,28.09,28.17,28.07,28.17,15
20180901|2018-08-16 20:30,17,28.21,28.34,28.2,28.33,61
20180901|2018-08-16 21:00,17,28.32,28.35,28.32,28.32,18
20180901|2018-08-16 21:30,17,28.28,28.3,28.25,28.25,115
20180901|2018-08-16 22:00,17,28.23,28.24,28.22,28.22,3
20180901|2018-08-17 00:00,17,28.23,28.23,28.23,28.23,2
20180901|2018-08-17 00:30,17,28.24,28.24,28.24,28.24,1
20180901|2018-08-17 01:00,17,28.23,28.23,28.16,28.16,17
20180901|2018-08-17 01:30,17,28.19,28.19,28.19,28.19,1
20180901|2018-08-17 02:30,17,28.18,28.18,28.18,28.18,1
20180901|2018-08-17 03:00,17,28.19,28.25,28.19,28.25,68
20180901|2018-08-17 03:30,17,28.25,28.25,28.24,28.24,7
20180901|2018-08-17 04:00,17,28.24,28.24,28.24,28.24,16
20180901|2018-08-17 04:30,17,28.26,28.26,28.26,28.26,5
20180901|2018-08-17 05:00,17,28.24,28.26,28.24,28.25,4
20180901|2018-08-17 05:30,17,28.28,28.29,28.27,28.28,8
20180901|2018-08-17 06:00,17,28.25,28.26,28.25,28.26,3
20180901|2018-08-17 06:30,17,28.28,28.28,28.25,28.25,16
20180901|2018-08-17 07:00,17,28.23,28.24,28.2,28.24,84
20180901|2018-08-17 07:30,17,28.23,28.23,28.22,28.23,6
20180901|2018-08-17 08:30,17,28.23,28.26,28.13,28.2,491
20180901|2018-08-17 09:00,17,28.21,28.23,28.15,28.18,192
20180901|2018-08-17 09:30,17,28.17,28.26,28.17,28.19,483
20180901|2018-08-17 10:00,17,28.19,28.22,28.16,28.22,210
20180901|2018-08-17 10:30,17,28.22,28.3,28.22,28.27,189
20180901|2018-08-17 11:00,17,28.27,28.28,28.21,28.21,151
20180901|2018-08-17 11:30,17,28.21,28.21,28.16,28.17,125
20180901|2018-08-17 12:00,17,28.16,28.17,28.11,28.11,238
20180901|2018-08-17 12:30,17,28.1,28.14,28.08,28.13,311
20180901|2018-08-17 13:00,17,28.11,28.4,28.11,28.31,952
20180901|2018-08-19 19:00,20,28.4,28.53,28.4,28.46,250
20180901|2018-08-19 19:30,20,28.43,28.43,28.41,28.41,2
20180901|2018-08-19 20:00,20,28.46,28.5,28.44,28.48,18
20180901|2018-08-19 20:30,20,28.49,28.51,28.48,28.51,46
20180901|2018-08-19 21:00,20,28.51,28.54,28.5,28.54,45
20180901|2018-08-19 21:30,20,28.5,28.5,28.48,28.48,22
20180901|2018-08-19 22:00,20,28.48,28.48,28.48,28.48,6
20180901|2018-08-19 22:30,20,28.51,28.51,28.49,28.49,14
20180901|2018-08-19 23:00,20,28.5,28.53,28.5,28.53,6
20180901|2018-08-19 23:30,20,28.54,28.54,28.51,28.51,37
20180901|2018-08-20 00:00,20,28.52,28.52,28.51,28.51,2
20180901|2018-08-20 01:00,20,28.52,28.55,28.52,28.55,25
20180901|2018-08-20 01:30,20,28.56,28.56,28.5,28.5,6
20180901|2018-08-20 02:00,20,28.51,28.51,28.5,28.5,5
20180901|2018-08-20 02:30,20,28.51,28.54,28.51,28.51,14
20180901|2018-08-20 03:00,20,28.51,28.53,28.51,28.52,57
20180901|2018-08-20 03:30,20,28.51,28.52,28.51,28.52,14
20180901|2018-08-20 04:00,20,28.52,28.52,28.48,28.48,13
20180901|2018-08-20 04:30,20,28.5,28.53,28.49,28.51,167
20180901|2018-08-20 05:00,20,28.51,28.52,28.49,28.49,30
20180901|2018-08-20 05:30,20,28.5,28.51,28.48,28.48,44
20180901|2018-08-20 06:00,20,28.49,28.49,28.48,28.48,3
20180901|2018-08-20 06:30,20,28.48,28.5,28.47,28.5,9
20180901|2018-08-20 07:00,20,28.51,28.53,28.51,28.53,13
20180901|2018-08-20 07:30,20,28.48,28.48,28.48,28.48,6
20180901|2018-08-20 08:30,20,28.47,28.51,28.39,28.43,685
20180901|2018-08-20 09:00,20,28.45,28.46,28.32,28.39,258
20180901|2018-08-20 09:30,20,28.39,28.48,28.39,28.47,137
20180901|2018-08-20 10:00,20,28.47,28.54,28.47,28.5,660
20180901|2018-08-20 10:30,20,28.49,28.61,28.47,28.57,601
20180901|2018-08-20 11:00,20,28.56,28.56,28.54,28.56,250
20180901|2018-08-20 11:30,20,28.56,28.56,28.48,28.49,298
20180901|2018-08-20 12:00,20,28.5,28.5,28.44,28.47,228
20180901|2018-08-20 12:30,20,28.47,28.47,28.43,28.44,188
20180901|2018-08-20 13:00,20,28.46,28.57,28.45,28.57,570
20180901|2018-08-20 19:00,21,28.46,28.52,28.27,28.46,280
20180901|2018-08-20 19:30,21,28.48,28.48,28.47,28.47,17
20180901|2018-08-20 20:00,21,28.49,28.5,28.45,28.45,11
20180901|2018-08-20 20:30,21,28.44,28.46,28.44,28.46,4
20180901|2018-08-20 21:00,21,28.47,28.47,28.41,28.44,12
20180901|2018-08-20 21:30,21,28.45,28.47,28.44,28.47,16
20180901|2018-08-20 22:00,21,28.46,28.46,28.45,28.45,3
20180901|2018-08-20 22:30,21,28.45,28.45,28.45,28.45,2
20180901|2018-08-21 01:00,21,28.49,28.49,28.49,28.49,10
20180901|2018-08-21 02:30,21,28.5,28.51,28.48,28.5,9
20180901|2018-08-21 03:00,21,28.51,28.54,28.5,28.53,8
20180901|2018-08-21 03:30,21,28.54,28.59,28.54,28.59,51
20180901|2018-08-21 04:00,21,28.59,28.59,28.56,28.58,10
20180901|2018-08-21 04:30,21,28.58,28.58,28.51,28.57,50
20180901|2018-08-21 05:00,21,28.56,28.58,28.55,28.58,12
20180901|2018-08-21 05:30,21,28.59,28.59,28.58,28.58,11
20180901|2018-08-21 06:00,21,28.58,28.6,28.58,28.6,16
20180901|2018-08-21 06:30,21,28.59,28.59,28.57,28.58,110
20180901|2018-08-21 07:00,21,28.6,28.6,28.57,28.59,72
20180901|2018-08-21 07:30,21,28.58,28.58,28.53,28.54,27
20180901|2018-08-21 08:30,21,28.54,28.76,28.49,28.7,1390
20180901|2018-08-21 09:00,21,28.68,28.7,28.59,28.63,683
20180901|2018-08-21 09:30,21,28.63,28.68,28.56,28.59,157
20180901|2018-08-21 10:00,21,28.6,28.61,28.54,28.55,467
20180901|2018-08-21 10:30,21,28.55,28.55,28.5,28.52,378
20180901|2018-08-21 11:00,21,28.53,28.58,28.5,28.5,364
20180901|2018-08-21 11:30,21,28.5,28.51,28.47,28.47,562
20180901|2018-08-21 12:00,21,28.47,28.5,28.44,28.48,275
20180901|2018-08-21 12:30,21,28.48,28.61,28.48,28.61,672
20180901|2018-08-21 13:00,21,28.6,28.65,28.54,28.58,985
20180901|2018-08-21 19:00,22,28.54,28.58,28.5,28.54,68
20180901|2018-08-21 20:30,22,28.55,28.55,28.55,28.55,1
20180901|2018-08-21 21:00,22,28.55,28.55,28.55,28.55,3
20180901|2018-08-21 21:30,22,28.55,28.55,28.55,28.55,1
20180901|2018-08-21 22:00,22,28.58,28.6,28.58,28.6,5
20180901|2018-08-21 23:30,22,28.6,28.6,28.6,28.6,4
20180901|2018-08-22 00:00,22,28.6,28.6,28.59,28.59,4
20180901|2018-08-22 00:30,22,28.58,28.59,28.55,28.55,210
20180901|2018-08-22 01:00,22,28.54,28.56,28.54,28.56,93
20180901|2018-08-22 02:30,22,28.55,28.55,28.55,28.55,13
20180901|2018-08-22 03:00,22,28.54,28.55,28.51,28.52,31
20180901|2018-08-22 03:30,22,28.52,28.52,28.5,28.51,10
20180901|2018-08-22 04:30,22,28.52,28.52,28.52,28.52,19
20180901|2018-08-22 05:00,22,28.52,28.53,28.52,28.53,7
20180901|2018-08-22 05:30,22,28.52,28.52,28.52,28.52,2
20180901|2018-08-22 06:00,22,28.58,28.61,28.58,28.61,7
20180901|2018-08-22 06:30,22,28.59,28.61,28.59,28.59,11
20180901|2018-08-22 07:00,22,28.59,28.6,28.57,28.57,55
20180901|2018-08-22 07:30,22,28.53,28.59,28.52,28.59,52
20180901|2018-08-22 08:30,22,28.57,28.57,28.4,28.43,600
20180901|2018-08-22 09:00,22,28.42,28.42,28.22,28.27,1244
20180901|2018-08-22 09:30,22,28.27,28.36,28.25,28.32,515
20180901|2018-08-22 10:00,22,28.33,28.34,28.26,28.27,204
20180901|2018-08-22 10:30,22,28.25,28.29,28.2,28.23,332
20180901|2018-08-22 11:00,22,28.24,28.29,28.23,28.28,355
20180901|2018-08-22 11:30,22,28.28,28.35,28.24,28.24,337
20180901|2018-08-22 12:00,22,28.24,28.27,28.18,28.26,664
20180901|2018-08-22 12:30,22,28.25,28.25,28.19,28.2,303
20180901|2018-08-22 13:00,22,28.2,28.29,28.14,28.25,767
20180901|2018-08-22 19:00,23,28.25,28.25,28.1,28.22,236
20180901|2018-08-22 20:30,23,28.21,28.21,28.21,28.21,2
20180901|2018-08-22 21:00,23,28.2,28.2,28.18,28.18,2
20180901|2018-08-22 21:30,23,28.17,28.21,28.17,28.21,4
20180901|2018-08-22 22:00,23,28.14,28.15,28.13,28.15,6
20180901|2018-08-22 22:30,23,28.16,28.16,28.13,28.13,5
20180901|2018-08-22 23:00,23,28.13,28.13,28.11,28.12,6
20180901|2018-08-22 23:30,23,28.13,28.13,28.13,28.13,5
20180901|2018-08-23 00:00,23,28.13,28.14,28.13,28.13,86
20180901|2018-08-23 00:30,23,28.14,28.14,28.14,28.14,1
20180901|2018-08-23 01:00,23,28.2,28.21,28.18,28.18,118
20180901|2018-08-23 01:30,23,28.15,28.15,28.12,28.12,7
20180901|2018-08-23 02:00,23,28.13,28.14,28.13,28.13,11
20180901|2018-08-23 02:30,23,28.12,28.12,28.08,28.09,14
20180901|2018-08-23 03:00,23,28.08,28.13,28.08,28.08,133
20180901|2018-08-23 03:30,23,28.08,28.1,28.08,28.1,5
20180901|2018-08-23 04:00,23,28.1,28.1,28.1,28.1,1
20180901|2018-08-23 04:30,23,28.06,28.08,28.06,28.08,9
20180901|2018-08-23 05:00,23,28.06,28.09,28.06,28.09,3
20180901|2018-08-23 06:00,23,28.12,28.12,28.11,28.11,76
20180901|2018-08-23 06:30,23,28.11,28.12,28.08,28.1,132
20180901|2018-08-23 07:00,23,28.1,28.1,28.07,28.09,20
20180901|2018-08-23 07:30,23,28.1,28.1,28.06,28.06,15
20180901|2018-08-23 08:30,23,28.05,28.08,27.97,28.01,1123
20180901|2018-08-23 09:00,23,28.02,28.03,27.96,28,598
20180901|2018-08-23 09:30,23,28,28.05,27.97,28.05,327
20180901|2018-08-23 10:00,23,28.02,28.19,28.02,28.18,675
20180901|2018-08-23 10:30,23,28.17,28.19,28.16,28.17,445
20180901|2018-08-23 11:00,23,28.17,28.19,28.17,28.18,239
20180901|2018-08-23 11:30,23,28.17,28.21,28.16,28.2,324
20180901|2018-08-23 12:00,23,28.19,28.19,28.15,28.19,410
20180901|2018-08-23 12:30,23,28.19,28.2,28.08,28.09,336
20180901|2018-08-23 13:00,23,28.09,28.09,28.02,28.08,487
20180901|2018-08-23 19:00,24,28.03,28.08,28.01,28.05,96
20180901|2018-08-23 20:00,24,28.1,28.13,28.1,28.1,10
20180901|2018-08-23 20:30,24,28.07,28.07,28.07,28.07,1
20180901|2018-08-23 21:00,24,28.06,28.06,28.06,28.06,1
20180901|2018-08-23 21:30,24,28.08,28.13,28.07,28.12,28
20180901|2018-08-23 22:00,24,28.12,28.12,28.12,28.12,1
20180901|2018-08-23 23:00,24,28.13,28.13,28.13,28.13,1
20180901|2018-08-24 00:00,24,28.14,28.14,28.14,28.14,1
20180901|2018-08-24 01:00,24,28.11,28.11,28.1,28.1,2
20180901|2018-08-24 02:00,24,28.07,28.07,28.07,28.07,1
20180901|2018-08-24 02:30,24,28.12,28.12,28.12,28.12,84
20180901|2018-08-24 03:00,24,28.12,28.16,28.11,28.15,148
20180901|2018-08-24 03:30,24,28.15,28.15,28.15,28.15,35
20180901|2018-08-24 04:00,24,28.15,28.15,28.12,28.12,22
20180901|2018-08-24 04:30,24,28.14,28.15,28.14,28.15,6
20180901|2018-08-24 05:00,24,28.14,28.2,28.14,28.18,12
20180901|2018-08-24 05:30,24,28.17,28.17,28.13,28.13,192
20180901|2018-08-24 06:00,24,28.12,28.16,28.12,28.16,15
20180901|2018-08-24 06:30,24,28.15,28.15,28.12,28.12,124
20180901|2018-08-24 07:00,24,28.13,28.14,28.11,28.12,143
20180901|2018-08-24 07:30,24,28.11,28.12,28.11,28.11,102
20180901|2018-08-24 08:30,24,28.11,28.32,28.08,28.17,1509
20180901|2018-08-24 09:00,24,28.17,28.28,28.17,28.23,283
20180901|2018-08-24 09:30,24,28.24,28.35,28.16,28.35,727
20180901|2018-08-24 10:00,24,28.34,28.48,28.29,28.41,887
20180901|2018-08-24 10:30,24,28.44,28.45,28.37,28.39,688
20180901|2018-08-24 11:00,24,28.4,28.43,28.36,28.38,167
20180901|2018-08-24 11:30,24,28.38,28.41,28.36,28.37,178
20180901|2018-08-24 12:00,24,28.38,28.41,28.3,28.32,574
20180901|2018-08-24 12:30,24,28.32,28.32,28.2,28.2,532
20180901|2018-08-24 13:00,24,28.21,28.28,28.13,28.18,461
20180901|2018-08-26 19:00,27,28.12,28.13,28.01,28.1,212
20180901|2018-08-26 19:30,27,28.1,28.13,28.1,28.13,55
20180901|2018-08-26 20:00,27,28.14,28.14,28.11,28.11,5
20180901|2018-08-26 20:30,27,28.13,28.13,28.12,28.12,2
20180901|2018-08-26 21:00,27,28.1,28.1,28.09,28.09,9
20180901|2018-08-26 21:30,27,28.07,28.13,28.07,28.13,51
20180901|2018-08-26 22:30,27,28.1,28.1,28.1,28.1,1
20180901|2018-08-26 23:30,27,28.12,28.12,28.12,28.12,2
20180901|2018-08-27 00:00,27,28.13,28.13,28.11,28.11,11
20180901|2018-08-27 00:30,27,28.1,28.1,28.1,28.1,3
20180901|2018-08-27 01:00,27,28.1,28.1,28.03,28.03,88
20180901|2018-08-27 01:30,27,28.02,28.02,28,28,6
20180901|2018-08-27 02:00,27,28.01,28.01,27.99,28,71
20180901|2018-08-27 02:30,27,27.98,27.98,27.98,27.98,13
20180901|2018-08-27 03:00,27,27.98,27.98,27.92,27.92,86
20180901|2018-08-27 03:30,27,27.92,27.92,27.91,27.92,110
20180901|2018-08-27 04:00,27,27.92,27.98,27.91,27.97,29
20180901|2018-08-27 04:30,27,27.96,27.96,27.95,27.95,14
20180901|2018-08-27 05:00,27,27.96,27.96,27.96,27.96,1
20180901|2018-08-27 05:30,27,27.97,27.97,27.97,27.97,3
20180901|2018-08-27 06:00,27,27.97,27.97,27.95,27.97,100
20180901|2018-08-27 06:30,27,27.97,28.01,27.97,28.01,61
20180901|2018-08-27 07:00,27,28,28.03,28,28.02,39
20180901|2018-08-27 07:30,27,28.02,28.06,28.01,28.05,34
20180901|2018-08-27 08:30,27,28.08,28.25,28,28.2,1446
20180901|2018-08-27 09:00,27,28.2,28.32,28.17,28.29,274
20180901|2018-08-27 09:30,27,28.3,28.44,28.3,28.36,436
20180901|2018-08-27 10:00,27,28.36,28.44,28.36,28.39,487
20180901|2018-08-27 10:30,27,28.42,28.48,28.39,28.48,233
20180901|2018-08-27 11:00,27,28.48,28.51,28.44,28.44,520
20180901|2018-08-27 11:30,27,28.47,28.5,28.42,28.45,268
20180901|2018-08-27 12:00,27,28.44,28.45,28.32,28.35,388
20180901|2018-08-27 12:30,27,28.33,28.4,28.31,28.4,298
20180901|2018-08-27 13:00,27,28.4,28.41,28.34,28.41,950
20180901|2018-08-27 19:00,28,28.37,28.5,28.35,28.46,85
20180901|2018-08-27 19:30,28,28.47,28.52,28.47,28.5,32
20180901|2018-08-27 20:00,28,28.48,28.49,28.4,28.4,107
20180901|2018-08-27 20:30,28,28.39,28.41,28.38,28.4,9
20180901|2018-08-27 21:00,28,28.39,28.4,28.32,28.32,15
20180901|2018-08-27 21:30,28,28.33,28.33,28.3,28.31,8
20180901|2018-08-27 22:00,28,28.34,28.34,28.33,28.34,54
20180901|2018-08-27 23:00,28,28.39,28.4,28.39,28.4,3
20180901|2018-08-28 00:00,28,28.35,28.35,28.35,28.35,1
20180901|2018-08-28 00:30,28,28.34,28.38,28.34,28.38,2
20180901|2018-08-28 02:00,28,28.41,28.41,28.4,28.4,43
20180901|2018-08-28 02:30,28,28.4,28.4,28.38,28.39,18
20180901|2018-08-28 03:00,28,28.38,28.4,28.38,28.38,10
20180901|2018-08-28 03:30,28,28.42,28.46,28.41,28.46,6
20180901|2018-08-28 04:00,28,28.44,28.44,28.43,28.44,3
20180901|2018-08-28 04:30,28,28.44,28.46,28.42,28.46,32
20180901|2018-08-28 05:00,28,28.45,28.46,28.45,28.45,5
20180901|2018-08-28 06:00,28,28.46,28.46,28.44,28.44,21
20180901|2018-08-28 06:30,28,28.44,28.46,28.44,28.45,26
20180901|2018-08-28 07:00,28,28.47,28.47,28.46,28.47,88
20180901|2018-08-28 07:30,28,28.46,28.48,28.46,28.47,19
20180901|2018-08-28 08:30,28,28.46,28.57,28.46,28.48,578
20180901|2018-08-28 09:00,28,28.46,28.51,28.39,28.41,270
20180901|2018-08-28 09:30,28,28.38,28.44,28.36,28.38,930
20180901|2018-08-28 10:00,28,28.38,28.43,28.3,28.32,421
20180901|2018-08-28 10:30,28,28.31,28.35,28.23,28.24,248
20180901|2018-08-28 11:00,28,28.24,28.28,28.17,28.22,405
20180901|2018-08-28 11:30,28,28.19,28.22,28.17,28.18,251
20180901|2018-08-28 12:00,28,28.2,28.22,28.18,28.22,115
20180901|2018-08-28 12:30,28,28.22,28.23,28.15,28.16,214
20180901|2018-08-28 13:00,28,28.15,28.21,28.12,28.19,493
20180901|2018-08-28 19:00,29,28.19,28.32,28.18,28.25,21
20180901|2018-08-28 19:30,29,28.25,28.25,28.24,28.25,5
20180901|2018-08-28 20:00,29,28.3,28.3,28.3,28.3,1
20180901|2018-08-28 21:30,29,28.22,28.22,28.21,28.21,4
20180901|2018-08-28 22:00,29,28.21,28.21,28.21,28.21,1
20180901|2018-08-28 22:30,29,28.23,28.23,28.23,28.23,10
20180901|2018-08-29 01:00,29,28.2,28.2,28.18,28.18,31
20180901|2018-08-29 01:30,29,28.16,28.16,28.12,28.12,28
20180901|2018-08-29 02:30,29,28.1,28.1,28.07,28.07,7
20180901|2018-08-29 03:00,29,28.05,28.08,28.05,28.08,46
20180901|2018-08-29 03:30,29,28.09,28.09,28.09,28.09,3
20180901|2018-08-29 04:00,29,28.09,28.12,28.09,28.12,5
20180901|2018-08-29 04:30,29,28.15,28.15,28.13,28.13,30
20180901|2018-08-29 05:00,29,28.13,28.15,28.13,28.15,5
20180901|2018-08-29 05:30,29,28.14,28.17,28.14,28.17,2
20180901|2018-08-29 06:00,29,28.17,28.21,28.17,28.2,48
20180901|2018-08-29 06:30,29,28.21,28.22,28.18,28.18,32
20180901|2018-08-29 07:00,29,28.15,28.19,28.15,28.17,82
20180901|2018-08-29 07:30,29,28.17,28.18,28.16,28.17,16
20180901|2018-08-29 08:30,29,28.18,28.22,28.09,28.19,604
20180901|2018-08-29 09:00,29,28.19,28.22,28.02,28.06,337
20180901|2018-08-29 09:30,29,28.06,28.1,28.02,28.04,131
20180901|2018-08-29 10:00,29,28.04,28.13,28.03,28.11,131
20180901|2018-08-29 10:30,29,28.1,28.14,28.05,28.06,254
20180901|2018-08-29 11:00,29,28.04,28.08,28.03,28.07,68
20180901|2018-08-29 11:30,29,28.07,28.15,28.05,28.14,465
20180901|2018-08-29 12:00,29,28.13,28.13,28.03,28.04,180
20180901|2018-08-29 12:30,29,28.02,28.12,28.02,28.12,463
20180901|2018-08-29 13:00,29,28.11,28.13,28,28,396
20180901|2018-08-29 19:00,30,28,28.08,27.99,28.06,78
20180901|2018-08-29 19:30,30,28.08,28.09,28.06,28.09,5
20180901|2018-08-29 20:00,30,28.1,28.1,28.08,28.08,5
20180901|2018-08-29 20:30,30,28.08,28.1,28.08,28.1,9
20180901|2018-08-29 21:00,30,28.11,28.11,28.11,28.11,1
20180901|2018-08-29 21:30,30,28.12,28.12,28.12,28.12,1
20180901|2018-08-29 22:30,30,28.09,28.09,28.09,28.09,1
20180901|2018-08-29 23:00,30,28.12,28.12,28.12,28.12,1
20180901|2018-08-30 01:00,30,28.09,28.15,28.09,28.15,7
20180901|2018-08-30 01:30,30,28.15,28.22,28.15,28.22,9
20180901|2018-08-30 02:00,30,28.22,28.25,28.22,28.25,33
20180901|2018-08-30 02:30,30,28.22,28.22,28.19,28.19,8
20180901|2018-08-30 03:00,30,28.2,28.22,28.19,28.19,4
20180901|2018-08-30 03:30,30,28.19,28.21,28.19,28.21,14
20180901|2018-08-30 04:00,30,28.19,28.19,28.18,28.18,3
20180901|2018-08-30 04:30,30,28.22,28.22,28.21,28.21,3
20180901|2018-08-30 05:00,30,28.2,28.2,28.18,28.18,14
20180901|2018-08-30 05:30,30,28.2,28.2,28.18,28.19,8
20180901|2018-08-30 06:00,30,28.2,28.2,28.19,28.19,9
20180901|2018-08-30 06:30,30,28.17,28.17,28.15,28.15,13
20180901|2018-08-30 07:00,30,28.15,28.19,28.11,28.11,35
20180901|2018-08-30 07:30,30,28.1,28.11,28.1,28.11,7
20180901|2018-08-30 08:30,30,28.12,28.13,27.95,28.03,1140
20180901|2018-08-30 09:00,30,28.02,28.17,28.01,28.17,140
20180901|2018-08-30 09:30,30,28.1,28.15,28.09,28.11,108
20180901|2018-08-30 10:00,30,28.12,28.13,28.07,28.08,154
20180901|2018-08-30 10:30,30,28.06,28.07,28.01,28.04,74
20180901|2018-08-30 11:00,30,28.03,28.1,28.03,28.09,176
20180901|2018-08-30 11:30,30,28.1,28.22,28.1,28.18,411
20180901|2018-08-30 12:00,30,28.2,28.21,28.15,28.16,414
20180901|2018-08-30 12:30,30,28.17,28.25,28.16,28.25,531
20180901|2018-08-30 13:00,30,28.24,28.31,28.2,28.29,211
20180901|2018-08-30 19:00,31,28.2,28.2,28.2,28.2,35
20180901|2018-08-30 22:00,31,28.19,28.19,28.19,28.19,1
20180901|2018-08-31 02:00,31,28.26,28.26,28.26,28.26,2
20180901|2018-08-31 03:00,31,28.23,28.23,28.23,28.23,3
20180901|2018-08-31 03:30,31,28.24,28.26,28.23,28.26,3
20180901|2018-08-31 04:00,31,28.26,28.27,28.26,28.27,8
20180901|2018-08-31 04:30,31,28.27,28.27,28.27,28.27,4
20180901|2018-08-31 06:00,31,28.3,28.3,28.3,28.3,5
20180901|2018-08-31 06:30,31,28.28,28.28,28.28,28.28,6
20180901|2018-08-31 07:00,31,28.27,28.27,28.27,28.27,3
20180901|2018-08-31 08:30,31,28.26,28.32,28.25,28.32,7
20180901|2018-08-31 09:00,31,28.27,28.27,28.27,28.27,3
20180901|2018-08-31 09:30,31,28.22,28.26,28.22,28.26,3
20180901|2018-08-31 10:00,31,28.18,28.18,28.18,28.18,1
20180901|2018-08-31 10:30,31,28.16,28.16,28.12,28.14,203
20180901|2018-08-31 11:00,31,28.16,28.16,28.16,28.16,1
20180901|2018-08-31 11:30,31,28.23,28.28,28.23,28.28,12
20180901|2018-08-31 13:00,31,28.33,28.44,28.31,28.38,33
20180901|2018-09-03 19:00,4,28.4,28.42,28.4,28.42,37
20180901|2018-09-04 04:00,4,28.54,28.54,28.54,28.54,2
20180901|2018-09-04 04:30,4,28.51,28.54,28.51,28.54,4
20180901|2018-09-04 06:30,4,28.53,28.53,28.53,28.53,3
20180901|2018-09-04 07:00,4,28.52,28.58,28.52,28.55,5
20180901|2018-09-04 08:30,4,28.55,28.55,28.51,28.51,53
20180901|2018-09-04 09:00,4,28.42,28.42,28.42,28.42,3
20180901|2018-09-04 09:30,4,28.41,28.46,28.41,28.46,43
20180901|2018-09-04 10:00,4,28.46,28.46,28.43,28.43,23
20180901|2018-09-04 11:00,4,28.43,28.43,28.43,28.43,4
20180901|2018-09-04 11:30,4,28.32,28.32,28.32,28.32,2
20180901|2018-09-04 12:00,4,28.27,28.28,28.27,28.28,10
20180901|2018-09-04 13:00,4,28.28,28.38,28.28,28.37,40
20180901|2018-09-04 22:00,5,28.37,28.37,28.37,28.37,1
20180901|2018-09-05 08:30,5,28.33,28.33,28.33,28.33,2
20180901|2018-09-05 09:00,5,28.31,28.31,28.31,28.31,1
20180901|2018-09-05 10:00,5,28.17,28.17,28.15,28.15,76
20180901|2018-09-05 10:30,5,28.18,28.18,28.18,28.18,1
20180901|2018-09-05 11:00,5,28.15,28.15,28.15,28.15,2
20180901|2018-09-05 11:30,5,28.2,28.2,28.2,28.2,2
20180901|2018-09-05 13:00,5,28.13,28.13,28.13,28.13,11
20180901|2018-09-06 02:00,6,28.15,28.15,28.15,28.15,4
20180901|2018-09-06 05:30,6,28.1,28.1,28.1,28.1,1
20180901|2018-09-06 07:00,6,28.13,28.13,28.13,28.13,2
20180901|2018-09-06 09:00,6,28.25,28.25,28.25,28.25,18
20180901|2018-09-06 10:00,6,28.16,28.16,28.16,28.16,5
20180901|2018-09-06 10:30,6,28.15,28.17,28.15,28.17,24
20180901|2018-09-06 13:00,6,28.16,28.18,28.16,28.18,5
20180901|2018-09-06 21:00,7,28.1,28.1,28.1,28.1,1
20180901|2018-09-07 07:00,7,28,28,28,28,1
20180901|2018-09-07 08:30,7,27.9,27.9,27.9,27.9,1
20180901|2018-09-07 10:00,7,27.89,28,27.89,28,2
20180901|2018-09-07 11:00,7,27.88,27.88,27.88,27.88,3
20180901|2018-09-07 12:00,7,27.86,27.86,27.86,27.86,17
20180901|2018-09-07 12:30,7,27.96,27.96,27.96,27.96,8
20180901|2018-09-10 07:00,10,27.9,27.9,27.9,27.9,20
20180901|2018-09-10 08:30,10,27.9,27.9,27.9,27.9,4
20180901|2018-09-10 09:00,10,27.94,27.94,27.94,27.94,1
20180901|2018-09-10 11:00,10,27.91,27.91,27.91,27.91,3
20180901|2018-09-10 13:00,10,28.03,28.03,28.03,28.03,7
20180901|2018-09-11 09:30,11,27.84,27.84,27.84,27.84,2
20180901|2018-09-11 10:00,11,27.86,27.86,27.86,27.86,1
20180901|2018-09-11 12:30,11,27.76,27.76,27.76,27.76,3
20180901|2018-09-12 22:30,13,27.57,27.57,27.57,27.57,1
20180901|2018-09-13 09:00,13,27.63,27.63,27.63,27.63,4
20181001|2017-11-20 05:00,20,34.32,34.32,34.32,34.32,4
20181001|2017-11-20 05:30,20,34.37,34.45,34.37,34.4,79
20181001|2017-11-20 06:00,20,34.4,34.41,34.4,34.41,10
20181001|2017-11-20 06:30,20,34.41,34.41,34.31,34.32,10
20181001|2017-11-20 07:00,20,34.33,34.43,34.33,34.4,10
20181001|2017-11-20 08:30,20,34.4,34.4,34.19,34.36,62
20181001|2017-11-20 09:00,20,34.38,34.49,34.36,34.48,47
20181001|2017-11-20 09:30,20,34.46,34.47,34.38,34.43,67
20181001|2017-11-20 10:00,20,34.44,34.5,34.41,34.41,59
20181001|2017-11-20 10:30,20,34.41,34.42,34.34,34.42,67
20181001|2017-11-20 11:00,20,34.43,34.46,34.41,34.41,55
20181001|2017-11-20 11:30,20,34.43,34.46,34.4,34.41,60
20181001|2017-11-20 12:00,20,34.4,34.42,34.39,34.41,50
20181001|2017-11-20 12:30,20,34.41,34.41,34.35,34.35,78
20181001|2017-11-20 13:00,20,34.38,34.4,34.36,34.4,33
20181001|2017-11-20 23:30,21,34.47,34.53,34.47,34.53,31
20181001|2017-11-21 07:00,21,34.59,34.59,34.59,34.59,1
20181001|2017-11-21 09:00,21,34.74,34.74,34.74,34.74,1
20181001|2017-11-21 10:00,21,34.55,34.55,34.55,34.55,1
20181001|2017-11-21 12:00,21,34.58,34.58,34.58,34.58,2
20181001|2017-11-21 12:30,21,34.57,34.57,34.57,34.57,1
20181001|2017-11-21 13:00,21,34.61,34.61,34.61,34.61,3
20181001|2017-11-22 01:00,22,34.76,34.76,34.76,34.76,1
20181001|2017-11-22 04:00,22,34.82,34.82,34.82,34.82,5
20181001|2017-11-22 06:30,22,34.86,34.86,34.86,34.86,1
20181001|2017-11-22 07:00,22,34.82,34.82,34.82,34.82,8
20181001|2017-11-22 08:30,22,34.85,34.85,34.76,34.76,14
20181001|2017-11-22 09:00,22,34.57,34.57,34.57,34.57,3
20181001|2017-11-22 09:30,22,34.49,34.51,34.47,34.51,10
20181001|2017-11-22 10:30,22,34.47,34.48,34.4,34.48,136
20181001|2017-11-22 11:00,22,34.5,34.5,34.5,34.5,2
20181001|2017-11-22 11:30,22,34.42,34.42,34.35,34.35,14
20181001|2017-11-22 12:30,22,34.42,34.42,34.37,34.37,2
20181001|2017-11-24 09:00,24,34.39,34.39,34.3,34.33,41
20181001|2017-11-24 09:30,24,34.34,34.34,34.34,34.34,1
20181001|2017-11-24 10:30,24,34.2,34.2,34.06,34.09,158
20181001|2017-11-24 11:00,24,34.14,34.17,34.14,34.17,4
20181001|2017-11-24 11:30,24,34.18,34.3,34.18,34.28,7
20181001|2017-11-26 19:00,27,34.28,34.28,34.28,34.28,1
20181001|2017-11-26 20:00,27,34.15,34.15,34.15,34.15,1
20181001|2017-11-26 20:30,27,34.17,34.17,34.17,34.17,1
20181001|2017-11-27 03:00,27,34.16,34.22,34.16,34.22,5
20181001|2017-11-27 08:30,27,34.18,34.18,34.11,34.11,3
20181001|2017-11-27 09:30,27,34,34.02,33.96,33.97,22
20181001|2017-11-27 10:00,27,33.99,33.99,33.99,33.99,1
20181001|2017-11-27 10:30,27,34,34,34,34,1
20181001|2017-11-27 11:00,27,34.03,34.03,33.95,33.95,8
20181001|2017-11-27 11:30,27,33.96,33.98,33.9,33.92,45
20181001|2017-11-27 12:00,27,33.91,33.94,33.91,33.91,26
20181001|2017-11-27 12:30,27,33.91,33.92,33.9,33.92,3
20181001|2017-11-27 13:00,27,33.91,34,33.91,33.99,15
20181001|2017-11-27 19:00,28,34.01,34.01,34.01,34.01,1
20181001|2017-11-27 20:30,28,34,34,34,34,1
20181001|2017-11-28 06:30,28,34.11,34.11,34.11,34.11,2
20181001|2017-11-28 07:00,28,34.15,34.15,34.15,34.15,1
20181001|2017-11-28 07:30,28,34.09,34.09,34.07,34.07,5
20181001|2017-11-28 08:30,28,34.02,34.07,33.99,34.04,11
20181001|2017-11-28 09:00,28,34.01,34.14,33.99,34.14,24
20181001|2017-11-28 09:30,28,34.15,34.15,34.06,34.08,42
20181001|2017-11-28 10:30,28,34.19,34.19,34.13,34.15,10
20181001|2017-11-28 11:00,28,34.13,34.13,34.08,34.12,17
20181001|2017-11-28 12:30,28,34.32,34.33,34.3,34.33,10
20181001|2017-11-28 13:00,28,34.27,34.27,34.27,34.27,1
20181001|2017-11-28 19:00,29,34.25,34.25,34.25,34.25,10
20181001|2017-11-29 02:30,29,34.15,34.15,34.15,34.15,18
20181001|2017-11-29 07:00,29,34.19,34.2,34.19,34.2,2
20181001|2017-11-29 08:30,29,34.15,34.19,34.09,34.19,14
20181001|2017-11-29 09:00,29,34.3,34.3,34.25,34.25,3
20181001|2017-11-29 09:30,29,34.19,34.34,34.19,34.31,42
20181001|2017-11-29 10:00,29,34.29,34.29,34.28,34.29,31
20181001|2017-11-29 10:30,29,34.33,34.39,34.32,34.37,25
20181001|2017-11-29 11:00,29,34.35,34.35,34.28,34.28,24
20181001|2017-11-29 11:30,29,34.24,34.26,34.23,34.25,10
20181001|2017-11-29 12:00,29,34.26,34.38,34.26,34.38,35
20181001|2017-11-29 12:30,29,34.36,34.38,34.35,34.35,17
20181001|2017-11-29 13:00,29,34.4,34.4,34.26,34.3,71
20181001|2017-11-29 20:00,30,34.37,34.37,34.37,34.37,1
20181001|2017-11-29 20:30,30,34.41,34.41,34.4,34.41,3
20181001|2017-11-29 21:00,30,34.41,34.41,34.41,34.41,1
20181001|2017-11-29 22:00,30,34.41,34.41,34.4,34.4,4
20181001|2017-11-29 23:30,30,34.43,34.43,34.4,34.4,17
20181001|2017-11-30 00:00,30,34.4,34.4,34.4,34.4,152
20181001|2017-11-30 00:30,30,34.4,34.4,34.4,34.4,21
20181001|2017-11-30 02:00,30,34.46,34.47,34.46,34.47,6
20181001|2017-11-30 02:30,30,34.49,34.49,34.48,34.48,2
20181001|2017-11-30 03:30,30,34.49,34.49,34.49,34.49,1
20181001|2017-11-30 04:30,30,34.68,34.68,34.68,34.68,1
20181001|2017-11-30 05:00,30,34.67,34.67,34.64,34.64,14
20181001|2017-11-30 05:30,30,34.63,34.63,34.61,34.61,7
20181001|2017-11-30 06:00,30,34.63,34.63,34.61,34.61,4
20181001|2017-11-30 07:30,30,34.61,34.61,34.58,34.58,81
20181001|2017-11-30 08:30,30,34.58,34.8,34.58,34.8,142
20181001|2017-11-30 09:00,30,34.69,34.7,34.37,34.44,200
20181001|2017-11-30 09:30,30,34.47,34.47,34.22,34.22,17
20181001|2017-11-30 10:00,30,34.04,34.04,33.85,34.01,17
20181001|2017-11-30 10:30,30,33.99,34.15,33.99,34.15,14
20181001|2017-11-30 11:30,30,34.06,34.06,34.06,34.06,5
20181001|2017-11-30 12:00,30,34.04,34.08,34.04,34.08,4
20181001|2017-11-30 12:30,30,34.02,34.02,34.02,34.02,1
20181001|2017-11-30 13:00,30,34.05,34.05,34.04,34.04,11
20181001|2017-12-01 08:30,1,34.05,34.06,34.02,34.02,46
20181001|2017-12-01 09:30,1,34.17,34.17,34.14,34.16,8
20181001|2017-12-01 10:00,1,34.21,34.21,34.21,34.21,1
20181001|2017-12-01 11:00,1,34.13,34.13,34.09,34.09,2
20181001|2017-12-01 11:30,1,34.06,34.06,33.99,33.99,5
20181001|2017-12-01 12:30,1,33.91,33.91,33.91,33.91,2
20181001|2017-12-01 13:00,1,33.95,33.96,33.94,33.94,4
20181001|2017-12-03 19:00,4,33.96,33.96,33.93,33.93,13
20181001|2017-12-03 19:30,4,34.02,34.04,34.02,34.03,3
20181001|2017-12-03 20:30,4,34.08,34.08,34.08,34.08,1
20181001|2017-12-03 21:00,4,34.09,34.12,34.09,34.1,35
20181001|2017-12-03 22:00,4,34.13,34.13,34.11,34.11,5
20181001|2017-12-03 23:30,4,34.11,34.17,34.11,34.17,17
20181001|2017-12-04 00:30,4,34.16,34.16,34.16,34.16,1
20181001|2017-12-04 01:30,4,34.11,34.16,34.11,34.16,37
20181001|2017-12-04 02:00,4,34.16,34.16,34.11,34.12,10
20181001|2017-12-04 02:30,4,34.1,34.17,34.1,34.17,11
20181001|2017-12-04 03:30,4,34.11,34.11,34.06,34.06,6
20181001|2017-12-04 04:00,4,34.05,34.07,34.03,34.06,4
20181001|2017-12-04 05:00,4,34.01,34.01,34.01,34.01,1
20181001|2017-12-04 05:30,4,34.07,34.07,34.07,34.07,1
20181001|2017-12-04 06:00,4,34.05,34.06,34.05,34.05,7
20181001|2017-12-04 07:00,4,34,34.01,34,34.01,15
20181001|2017-12-04 08:30,4,33.99,33.99,33.81,33.81,106
20181001|2017-12-04 09:00,4,33.84,33.84,33.74,33.81,161
20181001|2017-12-04 09:30,4,33.81,33.81,33.74,33.74,7
20181001|2017-12-04 10:00,4,33.76,33.76,33.72,33.75,53
20181001|2017-12-04 10:30,4,33.74,33.76,33.74,33.74,28
20181001|2017-12-04 11:30,4,33.68,33.68,33.68,33.68,2
20181001|2017-12-04 12:00,4,33.73,33.76,33.71,33.73,13
20181001|2017-12-04 12:30,4,33.69,33.69,33.61,33.61,15
20181001|2017-12-04 13:00,4,33.61,33.63,33.55,33.63,120
20181001|2017-12-04 20:30,5,33.6,33.6,33.6,33.6,1
20181001|2017-12-04 21:00,5,33.59,33.59,33.59,33.59,1
20181001|2017-12-04 23:30,5,33.6,33.6,33.53,33.53,19
20181001|2017-12-05 00:00,5,33.53,33.53,33.53,33.53,2
20181001|2017-12-05 02:00,5,33.55,33.55,33.54,33.54,5
20181001|2017-12-05 06:00,5,33.52,33.52,33.52,33.52,1
20181001|2017-12-05 06:30,5,33.53,33.53,33.53,33.53,1
20181001|2017-12-05 08:30,5,33.56,33.65,33.46,33.63,31
20181001|2017-12-05 09:00,5,33.66,33.72,33.66,33.72,31
20181001|2017-12-05 09:30,5,33.67,33.67,33.64,33.65,10
20181001|2017-12-05 10:00,5,33.6,33.62,33.57,33.6,13
20181001|2017-12-05 10:30,5,33.53,33.56,33.53,33.56,2
20181001|2017-12-05 11:00,5,33.57,33.57,33.51,33.51,22
20181001|2017-12-05 11:30,5,33.52,33.54,33.52,33.54,4
20181001|2017-12-05 12:00,5,33.57,33.57,33.56,33.57,53
20181001|2017-12-05 12:30,5,33.56,33.6,33.56,33.57,34
20181001|2017-12-05 13:00,5,33.63,33.64,33.57,33.61,29
20181001|2017-12-05 19:00,6,33.48,33.57,33.48,33.57,3
20181001|2017-12-05 20:30,6,33.61,33.61,33.61,33.61,1
20181001|2017-12-05 23:30,6,33.58,33.58,33.58,33.58,1
20181001|2017-12-06 00:30,6,33.63,33.63,33.63,33.63,5
20181001|2017-12-06 01:30,6,33.64,33.64,33.64,33.64,2
20181001|2017-12-06 02:00,6,33.67,33.67,33.67,33.67,1
20181001|2017-12-06 02:30,6,33.67,33.67,33.67,33.67,2
20181001|2017-12-06 03:00,6,33.66,33.66,33.66,33.66,1
20181001|2017-12-06 05:30,6,33.56,33.56,33.56,33.56,2
20181001|2017-12-06 06:30,6,33.54,33.6,33.53,33.58,39
20181001|2017-12-06 07:00,6,33.5,33.5,33.5,33.5,2
20181001|2017-12-06 07:30,6,33.53,33.53,33.53,33.53,1
20181001|2017-12-06 08:30,6,33.53,33.57,33.45,33.45,59
20181001|2017-12-06 09:00,6,33.44,33.44,33.33,33.39,37
20181001|2017-12-06 09:30,6,33.37,33.55,33.31,33.54,149
20181001|2017-12-06 10:00,6,33.48,33.5,33.48,33.5,2
20181001|2017-12-06 10:30,6,33.46,33.54,33.44,33.54,15
20181001|2017-12-06 11:00,6,33.57,33.57,33.57,33.57,1
20181001|2017-12-06 11:30,6,33.46,33.46,33.46,33.46,1
20181001|2017-12-06 12:00,6,33.45,33.46,33.43,33.46,23
20181001|2017-12-06 12:30,6,33.41,33.41,33.37,33.37,6
20181001|2017-12-06 13:00,6,33.41,33.43,33.38,33.43,5
20181001|2017-12-06 19:00,7,33.43,33.43,33.43,33.43,27
20181001|2017-12-06 19:30,7,33.39,33.39,33.39,33.39,1
20181001|2017-12-07 00:00,7,33.41,33.41,33.41,33.41,1
20181001|2017-12-07 00:30,7,33.35,33.35,33.32,33.32,2
20181001|2017-12-07 03:00,7,33.31,33.31,33.31,33.31,1
20181001|2017-12-07 03:30,7,33.27,33.27,33.27,33.27,1
20181001|2017-12-07 04:00,7,33.27,33.27,33.27,33.27,1
20181001|2017-12-07 08:30,7,33.33,33.33,33.15,33.15,109
20181001|2017-12-07 09:00,7,33.22,33.22,33.22,33.22,7
20181001|2017-12-07 09:30,7,33.2,33.26,33.2,33.26,8
20181001|2017-12-07 10:00,7,33.25,33.25,33.23,33.25,31
20181001|2017-12-07 10:30,7,33.28,33.33,33.28,33.33,3
20181001|2017-12-07 11:30,7,33.42,33.62,33.42,33.62,106
20181001|2017-12-07 12:00,7,33.62,33.62,33.56,33.6,28
20181001|2017-12-07 12:30,7,33.6,33.6,33.54,33.6,11
20181001|2017-12-07 13:00,7,33.61,33.61,33.56,33.56,20
20181001|2017-12-07 19:00,8,33.59,33.59,33.51,33.51,17
20181001|2017-12-07 20:30,8,33.49,33.49,33.49,33.49,1
20181001|2017-12-07 21:30,8,33.51,33.51,33.51,33.51,1
20181001|2017-12-07 23:30,8,33.48,33.48,33.48,33.48,1
20181001|2017-12-08 00:00,8,33.46,33.46,33.46,33.46,1
20181001|2017-12-08 03:00,8,33.49,33.49,33.49,33.49,1
20181001|2017-12-08 03:30,8,33.49,33.49,33.49,33.49,1
20181001|2017-12-08 05:00,8,33.48,33.48,33.48,33.48,1
20181001|2017-12-08 05:30,8,33.49,33.49,33.48,33.49,3
20181001|2017-12-08 07:00,8,33.47,33.47,33.47,33.47,1
20181001|2017-12-08 08:30,8,33.37,33.43,33.35,33.39,10
20181001|2017-12-08 09:00,8,33.42,33.42,33.35,33.35,9
20181001|2017-12-08 10:00,8,33.33,33.5,33.28,33.48,258
20181001|2017-12-08 10:30,8,33.52,33.52,33.49,33.49,3
20181001|2017-12-08 11:00,8,33.51,33.61,33.51,33.61,6
20181001|2017-12-08 11:30,8,33.61,33.62,33.61,33.62,56
20181001|2017-12-08 12:00,8,33.62,33.62,33.62,33.62,5
20181001|2017-12-08 12:30,8,33.7,33.75,33.7,33.74,342
20181001|2017-12-08 13:00,8,33.77,33.82,33.73,33.82,67
20181001|2017-12-10 19:00,11,33.77,33.77,33.77,33.77,1
20181001|2017-12-11 02:00,11,33.79,33.89,33.79,33.89,3
20181001|2017-12-11 03:00,11,33.76,33.76,33.76,33.76,1
20181001|2017-12-11 04:00,11,33.74,33.74,33.74,33.74,1
20181001|2017-12-11 05:30,11,33.65,33.65,33.65,33.65,72
20181001|2017-12-11 06:00,11,33.68,33.68,33.68,33.68,1
20181001|2017-12-11 06:30,11,33.67,33.67,33.67,33.67,1
20181001|2017-12-11 07:00,11,33.72,33.76,33.72,33.76,3
20181001|2017-12-11 07:30,11,33.76,33.78,33.76,33.78,2
20181001|2017-12-11 08:30,11,33.69,33.69,33.69,33.69,2
20181001|2017-12-11 09:00,11,33.81,33.81,33.81,33.81,3
20181001|2017-12-11 09:30,11,33.87,33.87,33.87,33.87,1
20181001|2017-12-11 10:00,11,33.65,33.65,33.65,33.65,43
20181001|2017-12-11 10:30,11,33.65,33.65,33.64,33.64,3
20181001|2017-12-11 11:30,11,33.6,33.6,33.6,33.6,3
20181001|2017-12-11 12:00,11,33.63,33.63,33.61,33.61,2
20181001|2017-12-11 12:30,11,33.63,33.67,33.63,33.65,25
20181001|2017-12-11 13:00,11,33.7,33.71,33.67,33.67,5
20181001|2017-12-11 19:00,12,33.66,33.66,33.66,33.66,2
20181001|2017-12-11 20:00,12,33.79,33.79,33.79,33.79,12
20181001|2017-12-11 22:30,12,33.82,33.82,33.82,33.82,1
20181001|2017-12-12 01:00,12,33.72,33.72,33.72,33.72,1
20181001|2017-12-12 06:30,12,33.67,33.67,33.67,33.67,1
20181001|2017-12-12 08:30,12,33.64,33.64,33.64,33.64,1
20181001|2017-12-12 09:30,12,33.56,33.56,33.56,33.56,3
20181001|2017-12-12 10:00,12,33.47,33.48,33.47,33.48,2
20181001|2017-12-12 10:30,12,33.58,33.58,33.51,33.51,10
20181001|2017-12-12 11:00,12,33.49,33.85,33.49,33.75,160
20181001|2017-12-12 11:30,12,33.84,33.84,33.79,33.79,3
20181001|2017-12-12 12:00,12,33.71,33.71,33.71,33.71,1
20181001|2017-12-12 12:30,12,33.67,33.71,33.62,33.63,26
20181001|2017-12-12 20:00,13,33.46,33.46,33.46,33.46,2
20181001|2017-12-12 22:30,13,33.51,33.51,33.51,33.51,1
20181001|2017-12-13 01:30,13,33.57,33.57,33.57,33.57,1
20181001|2017-12-13 09:00,13,33.33,33.33,33.31,33.31,15
20181001|2017-12-13 09:30,13,33.27,33.32,33.25,33.32,6
20181001|2017-12-13 10:00,13,33.32,33.32,33.22,33.25,9
20181001|2017-12-13 10:30,13,33.23,33.28,33.23,33.25,18
20181001|2017-12-13 11:00,13,33.22,33.26,33.21,33.24,11
20181001|2017-12-13 11:30,13,33.24,33.29,33.24,33.29,6
20181001|2017-12-13 12:00,13,33.36,33.38,33.33,33.33,7
20181001|2017-12-13 12:30,13,33.36,33.54,33.36,33.54,17
20181001|2017-12-13 13:00,13,33.42,33.42,33.41,33.42,4
20181001|2017-12-13 19:00,14,33.4,33.4,33.4,33.4,1
20181001|2017-12-14 03:30,14,33.3,33.31,33.3,33.31,2
20181001|2017-12-14 07:30,14,33.25,33.25,33.23,33.23,3
20181001|2017-12-14 08:30,14,33.17,33.17,33.14,33.14,5
20181001|2017-12-14 09:00,14,33.21,33.21,33.21,33.21,1
20181001|2017-12-14 09:30,14,33.38,33.44,33.38,33.44,12
20181001|2017-12-14 10:00,14,33.3,33.3,33.3,33.3,3
20181001|2017-12-14 10:30,14,33.26,33.26,33.26,33.26,1
20181001|2017-12-14 11:00,14,33.28,33.3,33.28,33.3,7
20181001|2017-12-14 11:30,14,33.35,33.35,33.31,33.31,5
20181001|2017-12-14 12:00,14,33.33,33.33,33.33,33.33,1
20181001|2017-12-14 12:30,14,33.3,33.33,33.27,33.33,8
20181001|2017-12-14 13:00,14,33.32,33.38,33.32,33.38,6
20181001|2017-12-15 02:30,15,33.45,33.45,33.45,33.45,1
20181001|2017-12-15 03:00,15,33.49,33.49,33.49,33.49,1
20181001|2017-12-15 03:30,15,33.54,33.54,33.54,33.54,1
20181001|2017-12-15 05:00,15,33.7,33.7,33.7,33.7,1
20181001|2017-12-15 07:30,15,33.76,33.76,33.68,33.68,3
20181001|2017-12-15 08:30,15,33.61,33.72,33.61,33.72,39
20181001|2017-12-15 09:00,15,33.7,33.7,33.68,33.68,2
20181001|2017-12-15 09:30,15,33.63,33.64,33.62,33.64,5
20181001|2017-12-15 10:00,15,33.66,33.69,33.66,33.69,16
20181001|2017-12-15 10:30,15,33.65,33.82,33.59,33.73,35
20181001|2017-12-15 11:00,15,33.73,33.73,33.18,33.24,70
20181001|2017-12-15 11:30,15,33.32,33.43,33.32,33.43,13
20181001|2017-12-15 12:00,15,33.37,33.43,33.34,33.42,12
20181001|2017-12-15 12:30,15,33.43,33.44,33.29,33.33,21
20181001|2017-12-15 13:00,15,33.33,33.4,33.33,33.4,10
20181001|2017-12-17 20:30,18,33.49,33.52,33.49,33.52,2
20181001|2017-12-17 21:00,18,33.55,33.55,33.55,33.55,1
20181001|2017-12-18 00:00,18,33.57,33.57,33.56,33.56,2
20181001|2017-12-18 00:30,18,33.58,33.58,33.55,33.56,5
20181001|2017-12-18 01:00,18,33.51,33.51,33.48,33.48,2
20181001|2017-12-18 02:00,18,33.5,33.5,33.5,33.5,2
20181001|2017-12-18 02:30,18,33.47,33.47,33.47,33.47,1
20181001|2017-12-18 03:00,18,33.52,33.53,33.52,33.53,3
20181001|2017-12-18 03:30,18,33.5,33.5,33.5,33.5,1
20181001|2017-12-18 04:30,18,33.48,33.48,33.48,33.48,1
20181001|2017-12-18 07:30,18,33.43,33.43,33.43,33.43,1
20181001|2017-12-18 08:30,18,33.42,33.52,33.42,33.52,5
20181001|2017-12-18 09:00,18,33.53,33.53,33.5,33.51,8
20181001|2017-12-18 09:30,18,33.5,33.5,33.5,33.5,3
20181001|2017-12-18 10:00,18,33.54,33.55,33.47,33.47,26
20181001|2017-12-18 10:30,18,33.49,33.49,33.43,33.43,6
20181001|2017-12-18 11:00,18,33.4,33.4,33.34,33.34,3
20181001|2017-12-18 12:00,18,33.26,33.29,33.24,33.25,5
20181001|2017-12-18 13:00,18,33.19,33.21,33.17,33.18,39
20181001|2017-12-18 19:00,19,33.35,33.35,33.35,33.35,2
20181001|2017-12-18 20:30,19,33.21,33.21,33.21,33.21,1
20181001|2017-12-19 04:00,19,33.3,33.3,33.3,33.3,1
20181001|2017-12-19 06:30,19,33.27,33.27,33.27,33.27,1
20181001|2017-12-19 07:00,19,33.25,33.27,33.25,33.27,2
20181001|2017-12-19 07:30,19,33.28,33.28,33.28,33.28,1
20181001|2017-12-19 08:30,19,33.3,33.41,33.3,33.41,2
20181001|2017-12-19 09:00,19,33.42,33.43,33.42,33.43,2
20181001|2017-12-19 09:30,19,33.42,33.43,33.38,33.38,6
20181001|2017-12-19 10:00,19,33.37,33.37,33.27,33.27,103
20181001|2017-12-19 10:30,19,33.3,33.34,33.3,33.34,5
20181001|2017-12-19 11:00,19,33.29,33.36,33.28,33.36,7
20181001|2017-12-19 11:30,19,33.39,33.44,33.39,33.43,12
20181001|2017-12-19 12:00,19,33.43,33.44,33.4,33.42,13
20181001|2017-12-19 12:30,19,33.42,33.43,33.41,33.41,36
20181001|2017-12-19 13:00,19,33.38,33.39,33.38,33.39,2
20181001|2017-12-19 19:00,20,33.4,33.4,33.4,33.4,1
20181001|2017-12-19 22:30,20,33.49,33.49,33.49,33.49,1
20181001|2017-12-20 00:30,20,33.48,33.48,33.48,33.48,1
20181001|2017-12-20 02:00,20,33.43,33.44,33.36,33.39,13
20181001|2017-12-20 03:00,20,33.35,33.38,33.35,33.38,6
20181001|2017-12-20 03:30,20,33.35,33.35,33.35,33.35,20
20181001|2017-12-20 05:00,20,33.47,33.47,33.47,33.47,2
20181001|2017-12-20 07:00,20,33.56,33.58,33.55,33.58,5
20181001|2017-12-20 07:30,20,33.58,33.58,33.58,33.58,1
20181001|2017-12-20 08:30,20,33.58,33.59,33.44,33.46,34
20181001|2017-12-20 09:00,20,33.4,33.4,33.25,33.25,23
20181001|2017-12-20 09:30,20,33.21,33.22,33.15,33.15,96
20181001|2017-12-20 10:00,20,33.15,33.25,33.15,33.25,116
20181001|2017-12-20 10:30,20,33.26,33.34,33.26,33.26,131
20181001|2017-12-20 11:00,20,33.3,33.3,33.17,33.17,42
20181001|2017-12-20 11:30,20,33.15,33.15,33.15,33.15,23
20181001|2017-12-20 12:00,20,33.16,33.16,33.15,33.15,2
20181001|2017-12-20 12:30,20,33.17,33.21,33.15,33.17,11
20181001|2017-12-20 13:00,20,33.17,33.21,33.11,33.18,125
20181001|2017-12-20 21:30,21,33.08,33.08,33.08,33.08,10
20181001|2017-12-21 00:00,21,33.08,33.08,33.05,33.05,4
20181001|2017-12-21 00:30,21,33.04,33.04,33.01,33.02,23
20181001|2017-12-21 01:00,21,33.02,33.02,33.02,33.02,2
20181001|2017-12-21 01:30,21,33.01,33.01,33.01,33.01,79
20181001|2017-12-21 02:00,21,33,33,32.99,32.99,6
20181001|2017-12-21 02:30,21,32.99,33.01,32.99,33.01,4
20181001|2017-12-21 03:30,21,32.96,32.96,32.96,32.96,1
20181001|2017-12-21 04:00,21,32.95,32.95,32.94,32.94,20
20181001|2017-12-21 04:30,21,32.93,32.93,32.93,32.93,1
20181001|2017-12-21 05:00,21,32.94,32.97,32.93,32.93,22
20181001|2017-12-21 05:30,21,32.95,32.97,32.93,32.93,8
20181001|2017-12-21 06:00,21,32.93,32.93,32.93,32.93,7
20181001|2017-12-21 06:30,21,32.96,32.96,32.95,32.95,2
20181001|2017-12-21 07:00,21,32.96,32.96,32.88,32.88,15
20181001|2017-12-21 07:30,21,32.89,32.89,32.87,32.89,25
20181001|2017-12-21 08:30,21,32.84,32.84,32.75,32.75,144
20181001|2017-12-21 09:00,21,32.75,32.95,32.74,32.95,86
20181001|2017-12-21 09:30,21,32.95,33,32.91,33,12
20181001|2017-12-21 10:00,21,32.99,33.03,32.9,32.95,48
20181001|2017-12-21 10:30,21,32.9,32.9,32.9,32.9,2
20181001|2017-12-21 11:00,21,32.95,32.95,32.9,32.93,8
20181001|2017-12-21 11:30,21,32.89,32.89,32.89,32.89,1
20181001|2017-12-21 12:00,21,32.91,32.91,32.91,32.91,1
20181001|2017-12-21 12:30,21,32.91,32.92,32.91,32.92,2
20181001|2017-12-21 13:00,21,32.94,32.94,32.83,32.83,27
20181001|2017-12-21 19:00,22,32.82,32.82,32.82,32.82,4
20181001|2017-12-21 20:00,22,32.81,32.81,32.77,32.77,4
20181001|2017-12-21 20:30,22,32.75,32.75,32.75,32.75,2
20181001|2017-12-21 21:00,22,32.75,32.75,32.74,32.74,5
20181001|2017-12-21 23:30,22,32.81,32.81,32.81,32.81,1
20181001|2017-12-22 03:00,22,32.84,32.87,32.84,32.85,4
20181001|2017-12-22 04:00,22,32.92,32.97,32.92,32.97,6
20181001|2017-12-22 07:00,22,32.88,32.88,32.88,32.88,2
20181001|2017-12-22 08:30,22,32.99,32.99,32.94,32.94,7
20181001|2017-12-22 09:00,22,32.91,32.91,32.9,32.91,7
20181001|2017-12-22 09:30,22,32.93,32.93,32.93,32.93,4
20181001|2017-12-22 10:00,22,32.93,33.02,32.93,33.02,33
20181001|2017-12-22 10:30,22,33.03,33.03,32.99,32.99,3
20181001|2017-12-22 11:00,22,33.03,33.04,33.03,33.04,2
20181001|2017-12-22 11:30,22,33.03,33.03,32.94,32.96,16
20181001|2017-12-22 12:00,22,32.95,32.96,32.95,32.96,6
20181001|2017-12-26 08:30,26,33.12,33.44,33.12,33.35,30
20181001|2017-12-26 09:30,26,33.46,33.47,33.41,33.47,25
20181001|2017-12-26 10:30,26,33.55,33.55,33.55,33.55,1
20181001|2017-12-26 11:00,26,33.51,33.55,33.48,33.55,5
20181001|2017-12-26 11:30,26,33.53,33.57,33.48,33.57,8
20181001|2017-12-26 12:00,26,33.62,33.62,33.58,33.59,11
20181001|2017-12-26 12:30,26,33.6,33.6,33.57,33.58,5
20181001|2017-12-26 13:00,26,33.6,33.6,33.55,33.56,20
20181001|2017-12-26 23:30,27,33.62,33.62,33.62,33.62,1
20181001|2017-12-27 00:00,27,33.62,33.62,33.62,33.62,2
20181001|2017-12-27 00:30,27,33.57,33.57,33.57,33.57,1
20181001|2017-12-27 02:00,27,33.6,33.6,33.6,33.6,1
20181001|2017-12-27 03:00,27,33.55,33.55,33.55,33.55,4
20181001|2017-12-27 03:30,27,33.57,33.57,33.57,33.57,4
20181001|2017-12-27 04:30,27,33.59,33.59,33.59,33.59,1
20181001|2017-12-27 05:00,27,33.62,33.62,33.62,33.62,2
20181001|2017-12-27 07:00,27,33.61,33.62,33.61,33.62,5
20181001|2017-12-27 08:30,27,33.67,33.72,33.65,33.65,9
20181001|2017-12-27 09:00,27,33.57,33.59,33.5,33.55,21
20181001|2017-12-27 09:30,27,33.55,33.59,33.53,33.53,19
20181001|2017-12-27 10:00,27,33.53,33.55,33.48,33.48,61
20181001|2017-12-27 10:30,27,33.47,33.52,33.47,33.49,65
20181001|2017-12-27 11:00,27,33.48,33.48,33.33,33.38,26
20181001|2017-12-27 11:30,27,33.39,33.41,33.39,33.41,6
20181001|2017-12-27 12:00,27,33.38,33.4,33.38,33.4,3
20181001|2017-12-27 12:30,27,33.45,33.47,33.45,33.47,4
20181001|2017-12-27 13:00,27,33.44,33.44,33.44,33.44,2
20181001|2017-12-27 20:00,28,33.39,33.39,33.39,33.39,3
20181001|2017-12-27 20:30,28,33.37,33.37,33.37,33.37,9
20181001|2017-12-28 04:00,28,33.34,33.34,33.34,33.34,1
20181001|2017-12-28 07:00,28,33.33,33.33,33.33,33.33,1
20181001|2017-12-28 08:30,28,33.27,33.28,33.24,33.24,4
20181001|2017-12-28 09:30,28,33.07,33.07,33.06,33.06,2
20181001|2017-12-28 10:00,28,32.98,32.98,32.93,32.93,5
20181001|2017-12-28 10:30,28,32.97,33,32.96,33,55
20181001|2017-12-28 11:30,28,32.91,32.93,32.91,32.93,2
20181001|2017-12-28 12:00,28,32.87,32.87,32.8,32.82,32
20181001|2017-12-28 12:30,28,32.8,32.82,32.76,32.82,92
20181001|2017-12-28 13:00,28,32.84,32.96,32.84,32.95,14
20181001|2017-12-28 23:30,29,33.08,33.08,33.06,33.06,2
20181001|2017-12-29 00:30,29,33.02,33.02,33.01,33.01,2
20181001|2017-12-29 01:30,29,33.04,33.04,33.04,33.04,1
20181001|2017-12-29 03:30,29,32.96,32.96,32.96,32.96,1
20181001|2017-12-29 04:00,29,32.97,32.97,32.97,32.97,1
20181001|2017-12-29 04:30,29,32.97,32.97,32.97,32.97,1
20181001|2017-12-29 05:00,29,32.97,33.02,32.97,33.02,9
20181001|2017-12-29 05:30,29,33.03,33.03,33.01,33.01,48
20181001|2017-12-29 06:00,29,33,33,33,33,1
20181001|2017-12-29 06:30,29,33,33.02,33,33.01,55
20181001|2017-12-29 07:00,29,32.99,32.99,32.9,32.9,3
20181001|2017-12-29 07:30,29,32.94,32.94,32.88,32.88,3
20181001|2017-12-29 08:30,29,32.89,32.91,32.89,32.91,4
20181001|2017-12-29 09:00,29,32.83,32.92,32.83,32.92,2
20181001|2017-12-29 09:30,29,33.01,33.16,33.01,33.16,70
20181001|2017-12-29 11:00,29,33.45,33.45,33.44,33.44,3
20181001|2017-12-29 11:30,29,33.54,33.54,33.54,33.54,2
20181001|2017-12-29 12:00,29,33.54,33.56,33.53,33.53,26
20181001|2017-12-29 12:30,29,33.53,33.53,33.53,33.53,32
20181001|2017-12-29 13:00,29,33.45,33.45,33.42,33.42,3
20181001|2018-01-02 08:30,2,33.76,33.78,33.63,33.64,105
20181001|2018-01-02 09:00,2,33.59,33.6,33.54,33.56,160
20181001|2018-01-02 09:30,2,33.59,33.59,33.59,33.59,1
20181001|2018-01-02 10:00,2,33.57,33.57,33.47,33.47,19
20181001|2018-01-02 10:30,2,33.41,33.46,33.41,33.44,8
20181001|2018-01-02 11:00,2,33.47,33.52,33.47,33.52,8
20181001|2018-01-02 11:30,2,33.5,33.53,33.5,33.53,2
20181001|2018-01-02 12:00,2,33.56,33.57,33.55,33.56,5
20181001|2018-01-02 12:30,2,33.55,33.65,33.55,33.65,15
20181001|2018-01-02 13:00,2,33.67,33.77,33.67,33.77,5
20181001|2018-01-03 03:00,3,33.95,33.95,33.95,33.95,2
20181001|2018-01-03 03:30,3,33.99,33.99,33.99,33.99,1
20181001|2018-01-03 06:00,3,34,34,34,34,1
20181001|2018-01-03 06:30,3,34.02,34.02,34.02,34.02,1
20181001|2018-01-03 08:30,3,34.04,34.04,33.9,33.94,27
20181001|2018-01-03 09:00,3,33.98,33.98,33.88,33.88,5
20181001|2018-01-03 09:30,3,33.93,33.97,33.93,33.97,10
20181001|2018-01-03 10:00,3,33.94,33.94,33.89,33.89,3
20181001|2018-01-03 10:30,3,33.9,33.98,33.9,33.91,85
20181001|2018-01-03 11:00,3,33.92,33.94,33.92,33.93,3
20181001|2018-01-03 12:00,3,33.89,33.89,33.89,33.89,2
20181001|2018-01-03 12:30,3,33.88,33.92,33.88,33.92,12
20181001|2018-01-03 13:00,3,33.92,33.98,33.92,33.98,10
20181001|2018-01-03 19:00,4,33.97,33.97,33.97,33.97,1
20181001|2018-01-03 20:30,4,34.03,34.03,34.03,34.03,1
20181001|2018-01-04 02:30,4,34.01,34.01,33.98,33.98,2
20181001|2018-01-04 05:30,4,33.92,33.92,33.89,33.89,3
20181001|2018-01-04 06:30,4,33.92,33.92,33.92,33.92,1
20181001|2018-01-04 08:30,4,33.86,33.87,33.84,33.84,13
20181001|2018-01-04 09:00,4,33.89,33.97,33.89,33.97,10
20181001|2018-01-04 09:30,4,33.98,33.98,33.86,33.86,9
20181001|2018-01-04 10:00,4,33.91,33.92,33.91,33.92,4
20181001|2018-01-04 10:30,4,33.91,33.91,33.91,33.91,2
20181001|2018-01-04 11:00,4,33.87,33.87,33.86,33.86,5
20181001|2018-01-04 11:30,4,33.87,33.97,33.86,33.96,14
20181001|2018-01-04 12:00,4,33.95,33.95,33.95,33.95,1
20181001|2018-01-04 12:30,4,33.92,33.92,33.91,33.92,7
20181001|2018-01-04 13:00,4,33.96,33.98,33.95,33.98,19
20181001|2018-01-04 20:00,5,34.09,34.15,34.09,34.15,18
20181001|2018-01-04 21:00,5,34.18,34.18,34.18,34.18,1
20181001|2018-01-05 00:00,5,34.17,34.17,34.17,34.17,1
20181001|2018-01-05 02:30,5,34.14,34.14,34.14,34.14,6
20181001|2018-01-05 03:30,5,34.07,34.07,34.07,34.07,2
20181001|2018-01-05 04:30,5,34.09,34.09,34.09,34.09,1
20181001|2018-01-05 05:00,5,34.07,34.07,34.07,34.07,1
20181001|2018-01-05 06:30,5,34.03,34.03,34,34,2
20181001|2018-01-05 07:00,5,34.05,34.05,34.05,34.05,1
20181001|2018-01-05 07:30,5,34.01,34.01,34.01,34.01,1
20181001|2018-01-05 08:30,5,34,34,34,34,1
20181001|2018-01-05 09:00,5,33.93,33.93,33.93,33.93,2
20181001|2018-01-05 10:00,5,33.94,33.94,33.94,33.94,1
20181001|2018-01-05 10:30,5,33.93,33.93,33.87,33.91,11
20181001|2018-01-05 11:00,5,33.87,33.96,33.87,33.96,8
20181001|2018-01-05 11:30,5,33.94,33.94,33.94,33.94,1
20181001|2018-01-05 12:00,5,33.93,33.94,33.9,33.9,7
20181001|2018-01-05 13:00,5,33.91,33.92,33.79,33.85,15
20181001|2018-01-07 19:00,8,33.89,33.89,33.89,33.89,1
20181001|2018-01-07 19:30,8,33.92,33.92,33.92,33.92,1
20181001|2018-01-07 21:00,8,33.9,34.01,33.9,33.98,103
20181001|2018-01-07 21:30,8,33.96,33.96,33.95,33.95,2
20181001|2018-01-07 22:00,8,33.95,33.95,33.92,33.92,9
20181001|2018-01-07 23:30,8,33.88,33.88,33.82,33.82,5
20181001|2018-01-08 00:30,8,33.79,33.79,33.79,33.79,1
20181001|2018-01-08 02:00,8,33.74,33.75,33.74,33.74,3
20181001|2018-01-08 03:30,8,33.82,33.9,33.82,33.9,5
20181001|2018-01-08 04:00,8,33.9,33.9,33.9,33.9,1
20181001|2018-01-08 05:00,8,34,34.01,34,34.01,3
20181001|2018-01-08 07:00,8,33.94,33.96,33.94,33.95,31
20181001|2018-01-08 07:30,8,33.95,33.95,33.95,33.95,4
20181001|2018-01-08 08:30,8,33.95,33.95,33.87,33.88,53
20181001|2018-01-08 09:00,8,33.86,33.86,33.44,33.55,42
20181001|2018-01-08 09:30,8,33.58,33.6,33.52,33.52,7
20181001|2018-01-08 10:00,8,33.55,33.55,33.55,33.55,1
20181001|2018-01-08 10:30,8,33.55,33.61,33.55,33.61,5
20181001|2018-01-08 11:00,8,33.58,33.58,33.53,33.57,9
20181001|2018-01-08 11:30,8,33.51,33.51,33.5,33.5,5
20181001|2018-01-08 12:00,8,33.55,33.61,33.55,33.61,49
20181001|2018-01-08 13:00,8,33.71,33.74,33.71,33.71,14
20181001|2018-01-08 20:30,9,33.81,33.82,33.81,33.82,2
20181001|2018-01-08 21:00,9,33.82,33.82,33.82,33.82,2
20181001|2018-01-09 00:30,9,33.8,33.82,33.8,33.82,2
20181001|2018-01-09 01:00,9,33.82,33.82,33.82,33.82,1
20181001|2018-01-09 03:00,9,33.71,33.71,33.67,33.67,3
20181001|2018-01-09 03:30,9,33.63,33.63,33.63,33.63,1
20181001|2018-01-09 08:30,9,33.78,33.86,33.67,33.67,9
20181001|2018-01-09 09:00,9,33.69,33.69,33.66,33.66,5
20181001|2018-01-09 09:30,9,33.75,33.75,33.7,33.7,5
20181001|2018-01-09 10:00,9,33.79,33.83,33.76,33.76,25
20181001|2018-01-09 10:30,9,33.8,33.87,33.78,33.84,69
20181001|2018-01-09 11:00,9,33.85,33.85,33.8,33.84,31
20181001|2018-01-09 11:30,9,33.86,33.92,33.83,33.83,59
20181001|2018-01-09 12:00,9,33.87,33.87,33.85,33.85,40
20181001|2018-01-09 12:30,9,33.86,33.86,33.86,33.86,10
20181001|2018-01-09 13:00,9,33.87,33.89,33.82,33.86,110
20181001|2018-01-09 19:00,10,33.83,33.83,33.83,33.83,1
20181001|2018-01-09 19:30,10,33.85,33.85,33.85,33.85,1
20181001|2018-01-09 23:30,10,33.85,33.85,33.85,33.85,1
20181001|2018-01-10 00:30,10,33.83,33.83,33.83,33.83,1
20181001|2018-01-10 05:30,10,33.96,33.96,33.96,33.96,1
20181001|2018-01-10 06:30,10,33.97,33.97,33.97,33.97,2
20181001|2018-01-10 07:00,10,33.98,33.98,33.98,33.98,1
20181001|2018-01-10 07:30,10,33.98,33.98,33.97,33.97,2
20181001|2018-01-10 08:30,10,33.97,33.97,33.93,33.97,9
20181001|2018-01-10 09:00,10,33.81,33.81,33.81,33.81,1
20181001|2018-01-10 10:00,10,33.77,33.78,33.76,33.76,6
20181001|2018-01-10 10:30,10,33.79,33.8,33.76,33.76,9
20181001|2018-01-10 11:00,10,33.79,33.79,33.7,33.7,5
20181001|2018-01-10 11:30,10,33.68,33.68,33.64,33.68,9
20181001|2018-01-10 12:00,10,33.59,33.59,33.44,33.47,8
20181001|2018-01-10 12:30,10,33.47,33.63,33.47,33.63,17
20181001|2018-01-10 13:00,10,33.64,33.73,33.62,33.64,19
20181001|2018-01-11 03:30,11,33.64,33.64,33.61,33.61,2
20181001|2018-01-11 04:30,11,33.56,33.56,33.56,33.56,1
20181001|2018-01-11 07:30,11,33.72,33.72,33.72,33.72,1
20181001|2018-01-11 08:30,11,33.6,33.6,33.51,33.56,6
20181001|2018-01-11 09:00,11,33.55,33.55,33.32,33.34,36
20181001|2018-01-11 09:30,11,33.44,33.45,33.44,33.45,4
20181001|2018-01-11 10:00,11,33.46,33.46,33.41,33.43,6
20181001|2018-01-11 10:30,11,33.43,33.61,33.43,33.56,19
20181001|2018-01-11 11:00,11,33.54,33.61,33.54,33.61,2
20181001|2018-01-11 11:30,11,33.56,33.58,33.56,33.58,2
20181001|2018-01-11 12:00,11,33.56,33.56,33.49,33.49,2
20181001|2018-01-11 19:00,12,33.38,33.39,33.38,33.39,4
20181001|2018-01-11 21:00,12,33.45,33.45,33.45,33.45,1
20181001|2018-01-12 07:30,12,33.36,33.36,33.36,33.36,1
20181001|2018-01-12 08:30,12,33.28,33.28,33.17,33.26,22
20181001|2018-01-12 09:00,12,33.3,33.3,33.26,33.26,6
20181001|2018-01-12 09:30,12,33.48,33.48,33.43,33.48,56
20181001|2018-01-12 10:00,12,33.48,33.5,33.48,33.5,5
20181001|2018-01-12 10:30,12,33.54,33.56,33.47,33.48,19
20181001|2018-01-12 11:00,12,33.49,33.61,33.43,33.48,32
20181001|2018-01-12 12:00,12,33.43,33.43,33.32,33.32,47
20181001|2018-01-12 12:30,12,33.39,33.43,33.39,33.4,70
20181001|2018-01-12 13:00,12,33.39,33.53,33.34,33.53,68
20181001|2018-01-15 19:00,16,33.6,33.6,33.6,33.6,2
20181001|2018-01-15 23:30,16,33.45,33.45,33.44,33.44,2
20181001|2018-01-16 00:00,16,33.42,33.45,33.42,33.45,2
20181001|2018-01-16 01:00,16,33.51,33.51,33.51,33.51,1
20181001|2018-01-16 01:30,16,33.44,33.44,33.43,33.43,2
20181001|2018-01-16 02:00,16,33.42,33.42,33.42,33.42,1
20181001|2018-01-16 02:30,16,33.38,33.38,33.38,33.38,1
20181001|2018-01-16 06:00,16,33.38,33.38,33.38,33.38,1
20181001|2018-01-16 08:30,16,33.42,33.42,33.42,33.42,1
20181001|2018-01-16 09:00,16,33.37,33.39,33.37,33.39,3
20181001|2018-01-16 09:30,16,33.32,33.35,33.32,33.34,51
20181001|2018-01-16 10:00,16,33.3,33.3,33.27,33.27,6
20181001|2018-01-16 11:00,16,33.27,33.27,33.19,33.19,7
20181001|2018-01-16 11:30,16,33.17,33.18,33.11,33.16,10
20181001|2018-01-16 12:00,16,33.21,33.21,33.18,33.19,22
20181001|2018-01-16 12:30,16,33.17,33.22,33.17,33.2,5
20181001|2018-01-16 13:00,16,33.18,33.28,33.18,33.28,9
20181001|2018-01-16 20:30,17,33.27,33.27,33.27,33.27,1
20181001|2018-01-16 21:00,17,33.22,33.22,33.21,33.21,2
20181001|2018-01-16 22:00,17,33.19,33.19,33.15,33.15,3
20181001|2018-01-16 23:00,17,33.15,33.15,33.15,33.15,1
20181001|2018-01-16 23:30,17,33.12,33.12,33.11,33.11,94
20181001|2018-01-17 00:00,17,33.12,33.12,33.12,33.12,1
20181001|2018-01-17 00:30,17,33.12,33.14,33.11,33.12,4
20181001|2018-01-17 01:00,17,33.12,33.12,33.11,33.12,3
20181001|2018-01-17 02:00,17,33.14,33.17,33.14,33.17,6
20181001|2018-01-17 02:30,17,33.15,33.16,33.15,33.16,3
20181001|2018-01-17 03:00,17,33.15,33.15,33.13,33.15,3
20181001|2018-01-17 03:30,17,33.17,33.17,33.17,33.17,1
20181001|2018-01-17 04:00,17,33.19,33.2,33.19,33.2,2
20181001|2018-01-17 05:00,17,33.13,33.13,33.1,33.1,2
20181001|2018-01-17 05:30,17,33.05,33.05,33.05,33.05,1
20181001|2018-01-17 06:30,17,33.11,33.13,33.11,33.13,3
20181001|2018-01-17 07:00,17,33.12,33.12,33.12,33.12,1
20181001|2018-01-17 08:30,17,33.12,33.17,33.12,33.16,7
20181001|2018-01-17 09:00,17,33.14,33.14,33.08,33.08,4
20181001|2018-01-17 09:30,17,33.07,33.07,33.01,33.01,132
20181001|2018-01-17 10:00,17,33.05,33.09,32.99,32.99,101
20181001|2018-01-17 10:30,17,33.01,33.05,32.95,33.01,26
20181001|2018-01-17 11:30,17,33,33.02,32.99,33.01,14
20181001|2018-01-17 12:00,17,33.02,33.05,32.99,32.99,29
20181001|2018-01-17 12:30,17,33.02,33.02,32.98,32.98,42
20181001|2018-01-17 13:00,17,32.94,33,32.94,33,25
20181001|2018-01-17 19:00,18,32.98,32.98,32.95,32.97,4
20181001|2018-01-17 19:30,18,32.96,32.98,32.96,32.98,2
20181001|2018-01-17 20:00,18,33.04,33.04,33.04,33.04,1
20181001|2018-01-18 02:30,18,33.17,33.18,33.17,33.18,2
20181001|2018-01-18 07:00,18,33.07,33.1,33.07,33.08,10
20181001|2018-01-18 08:30,18,33.01,33.01,32.87,32.92,54
20181001|2018-01-18 09:00,18,32.93,32.93,32.88,32.88,2
20181001|2018-01-18 09:30,18,32.85,32.87,32.84,32.87,10
20181001|2018-01-18 10:00,18,32.93,32.93,32.93,32.93,3
20181001|2018-01-18 10:30,18,33.01,33.02,33,33,20
20181001|2018-01-18 11:00,18,32.96,32.97,32.96,32.97,66
20181001|2018-01-18 11:30,18,32.93,32.93,32.93,32.93,1
20181001|2018-01-18 12:00,18,32.93,32.93,32.93,32.93,18
20181001|2018-01-18 12:30,18,32.88,32.88,32.83,32.83,6
20181001|2018-01-18 13:00,18,32.84,32.87,32.79,32.84,33
20181001|2018-01-18 19:00,19,32.9,32.9,32.9,32.9,6
20181001|2018-01-18 20:30,19,32.88,32.88,32.88,32.88,2
20181001|2018-01-18 21:00,19,32.91,32.91,32.91,32.91,1
20181001|2018-01-19 03:30,19,32.87,32.87,32.86,32.86,37
20181001|2018-01-19 05:30,19,32.84,32.84,32.84,32.84,2
20181001|2018-01-19 06:30,19,32.83,32.83,32.83,32.83,1
20181001|2018-01-19 07:00,19,32.82,32.82,32.77,32.77,12
20181001|2018-01-19 07:30,19,32.77,32.79,32.76,32.79,5
20181001|2018-01-19 08:30,19,32.75,32.86,32.73,32.8,93
20181001|2018-01-19 09:00,19,32.78,32.82,32.74,32.81,64
20181001|2018-01-19 09:30,19,32.81,32.83,32.67,32.7,42
20181001|2018-01-19 10:00,19,32.71,32.73,32.71,32.72,8
20181001|2018-01-19 10:30,19,32.74,32.77,32.74,32.77,50
20181001|2018-01-19 11:00,19,32.8,32.8,32.76,32.76,9
20181001|2018-01-19 11:30,19,32.77,32.77,32.74,32.74,32
20181001|2018-01-19 12:00,19,32.76,32.76,32.72,32.73,24
20181001|2018-01-19 12:30,19,32.74,32.74,32.7,32.7,73
20181001|2018-01-19 13:00,19,32.7,32.85,32.69,32.82,80
20181001|2018-01-21 20:30,22,32.83,32.83,32.83,32.83,1
20181001|2018-01-21 21:30,22,32.87,32.87,32.87,32.87,1
20181001|2018-01-21 22:30,22,32.87,32.87,32.87,32.87,1
20181001|2018-01-22 03:00,22,32.94,32.94,32.94,32.94,1
20181001|2018-01-22 03:30,22,32.92,32.92,32.92,32.92,1
20181001|2018-01-22 04:30,22,32.95,32.95,32.95,32.95,12
20181001|2018-01-22 05:00,22,32.95,32.95,32.95,32.95,62
20181001|2018-01-22 06:00,22,32.92,32.92,32.92,32.92,1
20181001|2018-01-22 07:00,22,32.94,32.95,32.93,32.93,4
20181001|2018-01-22 08:30,22,32.94,32.94,32.73,32.73,93
20181001|2018-01-22 09:00,22,32.73,32.75,32.69,32.71,165
20181001|2018-01-22 09:30,22,32.71,32.71,32.65,32.66,100
20181001|2018-01-22 10:00,22,32.66,32.86,32.66,32.86,111
20181001|2018-01-22 10:30,22,32.86,32.89,32.81,32.82,126
20181001|2018-01-22 11:00,22,32.79,32.79,32.74,32.75,8
20181001|2018-01-22 11:30,22,32.72,32.72,32.7,32.72,15
20181001|2018-01-22 12:00,22,32.69,32.71,32.67,32.68,26
20181001|2018-01-22 12:30,22,32.66,32.66,32.64,32.64,50
20181001|2018-01-22 13:00,22,32.66,32.66,32.63,32.65,27
20181001|2018-01-22 19:00,23,32.72,32.72,32.69,32.69,51
20181001|2018-01-23 00:30,23,32.76,32.76,32.76,32.76,1
20181001|2018-01-23 02:00,23,32.82,32.87,32.82,32.86,13
20181001|2018-01-23 03:00,23,32.88,32.88,32.86,32.86,3
20181001|2018-01-23 04:00,23,32.82,32.84,32.82,32.84,7
20181001|2018-01-23 04:30,23,32.83,32.86,32.83,32.86,4
20181001|2018-01-23 05:00,23,32.86,32.86,32.86,32.86,2
20181001|2018-01-23 05:30,23,32.85,32.86,32.84,32.86,10
20181001|2018-01-23 06:00,23,32.86,32.86,32.86,32.86,27
20181001|2018-01-23 06:30,23,32.88,32.88,32.85,32.85,25
20181001|2018-01-23 07:00,23,32.89,32.92,32.89,32.89,22
20181001|2018-01-23 08:30,23,33.05,33.14,33.05,33.07,52
20181001|2018-01-23 09:00,23,33.08,33.08,32.97,33.04,33
20181001|2018-01-23 09:30,23,33,33.03,32.97,33.03,10
20181001|2018-01-23 10:00,23,33.04,33.05,33,33.01,54
20181001|2018-01-23 10:30,23,33.02,33.04,32.99,33.03,65
20181001|2018-01-23 11:30,23,33.03,33.03,33.02,33.03,33
20181001|2018-01-23 12:00,23,33,33.02,33,33,12
20181001|2018-01-23 12:30,23,33.01,33.01,33.01,33.01,3
20181001|2018-01-23 13:00,23,33.01,33.05,32.97,33.01,17
20181001|2018-01-23 19:00,24,33.16,33.18,33.16,33.18,10
20181001|2018-01-23 20:00,24,33.08,33.08,33.08,33.08,1
20181001|2018-01-23 20:30,24,33.08,33.08,33.08,33.08,1
20181001|2018-01-23 21:00,24,33.08,33.13,33.08,33.13,5
20181001|2018-01-23 22:00,24,33.14,33.14,33.14,33.14,1
20181001|2018-01-23 23:00,24,33.14,33.14,33.14,33.14,1
20181001|2018-01-23 23:30,24,33.07,33.07,33.07,33.07,2
20181001|2018-01-24 00:00,24,33.11,33.11,33.09,33.09,2
20181001|2018-01-24 00:30,24,33.1,33.1,33.08,33.08,3
20181001|2018-01-24 01:00,24,33.08,33.14,33.08,33.14,2
20181001|2018-01-24 01:30,24,33.17,33.2,33.17,33.2,3
20181001|2018-01-24 02:00,24,33.21,33.24,33.21,33.22,4
20181001|2018-01-24 06:30,24,33.24,33.24,33.24,33.24,1
20181001|2018-01-24 07:00,24,33.23,33.29,33.23,33.26,13
20181001|2018-01-24 08:30,24,33.2,33.2,33.05,33.19,19
20181001|2018-01-24 09:00,24,33.19,33.24,33.19,33.24,3
20181001|2018-01-24 09:30,24,33.25,33.27,33.23,33.27,47
20181001|2018-01-24 10:00,24,33.19,33.19,33.19,33.19,1
20181001|2018-01-24 10:30,24,33.19,33.27,33.18,33.18,429
20181001|2018-01-24 11:00,24,33.19,33.2,33.17,33.18,12
20181001|2018-01-24 11:30,24,33.18,33.18,33.14,33.14,8
20181001|2018-01-24 12:00,24,33.15,33.15,33.15,33.15,6
20181001|2018-01-24 12:30,24,33.15,33.18,33.14,33.18,8
20181001|2018-01-24 13:00,24,33.18,33.19,33.14,33.19,33
20181001|2018-01-24 19:30,25,33.13,33.13,33.13,33.13,1
20181001|2018-01-24 22:00,25,33.29,33.29,33.29,33.29,1
20181001|2018-01-25 00:30,25,33.3,33.3,33.3,33.3,1
20181001|2018-01-25 02:30,25,33.23,33.23,33.23,33.23,2
20181001|2018-01-25 03:00,25,33.22,33.22,33.22,33.22,1
20181001|2018-01-25 05:30,25,33.2,33.2,33.2,33.2,1
20181001|2018-01-25 07:00,25,33.25,33.29,33.25,33.28,5
20181001|2018-01-25 07:30,25,33.25,33.25,33.24,33.24,3
20181001|2018-01-25 08:30,25,33.26,33.28,33.19,33.19,18
20181001|2018-01-25 09:00,25,33.21,33.22,33.21,33.22,7
20181001|2018-01-25 09:30,25,33.24,33.28,33.19,33.21,16
20181001|2018-01-25 10:00,25,33.19,33.21,33.18,33.21,10
20181001|2018-01-25 10:30,25,33.2,33.28,33.18,33.22,80
20181001|2018-01-25 11:00,25,33.25,33.3,33.22,33.22,48
20181001|2018-01-25 11:30,25,33.23,33.25,33.2,33.2,11
20181001|2018-01-25 12:00,25,33.22,33.23,33.22,33.23,6
20181001|2018-01-25 13:00,25,33.09,33.09,33,33,39
20181001|2018-01-25 20:30,26,33.19,33.2,33.19,33.2,3
20181001|2018-01-25 21:00,26,33.23,33.23,33.23,33.23,1
20181001|2018-01-26 01:00,26,33.21,33.21,33.21,33.21,1
20181001|2018-01-26 03:00,26,33.18,33.18,33.18,33.18,1
20181001|2018-01-26 04:30,26,33.14,33.14,33.14,33.14,1
20181001|2018-01-26 06:30,26,33.09,33.09,33.09,33.09,1
20181001|2018-01-26 07:00,26,33.16,33.18,33.16,33.18,4
20181001|2018-01-26 07:30,26,33.18,33.18,33.18,33.18,1
20181001|2018-01-26 08:30,26,33.23,33.28,33.23,33.28,3
20181001|2018-01-26 09:00,26,33.28,33.31,33.26,33.31,60
20181001|2018-01-26 09:30,26,33.32,33.32,33.29,33.29,4
20181001|2018-01-26 10:00,26,33.3,33.33,33.3,33.33,4
20181001|2018-01-26 10:30,26,33.34,33.39,33.31,33.31,55
20181001|2018-01-26 11:00,26,33.35,33.4,33.3,33.4,19
20181001|2018-01-26 11:30,26,33.41,33.44,33.41,33.43,5
20181001|2018-01-26 12:00,26,33.42,33.43,33.41,33.41,7
20181001|2018-01-26 12:30,26,33.41,33.44,33.4,33.42,21
20181001|2018-01-26 13:00,26,33.44,33.48,33.31,33.33,39
20181001|2018-01-28 19:00,29,33.44,33.44,33.4,33.4,46
20181001|2018-01-28 19:30,29,33.4,33.4,33.4,33.4,1
20181001|2018-01-29 02:00,29,33.44,33.46,33.44,33.46,4
20181001|2018-01-29 03:00,29,33.44,33.47,33.43,33.47,3
20181001|2018-01-29 03:30,29,33.45,33.45,33.45,33.45,1
20181001|2018-01-29 04:00,29,33.45,33.45,33.45,33.45,1
20181001|2018-01-29 05:30,29,33.4,33.4,33.4,33.4,1
20181001|2018-01-29 08:30,29,33.29,33.33,33.29,33.32,48
20181001|2018-01-29 09:00,29,33.36,33.38,33.36,33.36,8
20181001|2018-01-29 09:30,29,33.32,33.32,33.28,33.29,7
20181001|2018-01-29 10:30,29,33.32,33.32,33.32,33.32,2
20181001|2018-01-29 11:00,29,33.33,33.37,33.33,33.34,12
20181001|2018-01-29 11:30,29,33.32,33.4,33.31,33.37,234
20181001|2018-01-29 12:00,29,33.39,33.42,33.38,33.42,29
20181001|2018-01-29 12:30,29,33.4,33.43,33.4,33.41,6
20181001|2018-01-29 13:00,29,33.4,33.4,33.37,33.38,10
20181001|2018-01-29 19:00,30,33.42,33.42,33.42,33.42,3
20181001|2018-01-29 20:00,30,33.37,33.38,33.37,33.38,2
20181001|2018-01-29 20:30,30,33.36,33.36,33.36,33.36,1
20181001|2018-01-29 23:30,30,33.2,33.2,33.2,33.2,1
20181001|2018-01-30 00:00,30,33.2,33.21,33.2,33.21,2
20181001|2018-01-30 03:30,30,33.24,33.24,33.24,33.24,1
20181001|2018-01-30 04:30,30,33.24,33.24,33.24,33.24,1
20181001|2018-01-30 05:00,30,33.26,33.26,33.26,33.26,2
20181001|2018-01-30 05:30,30,33.26,33.26,33.26,33.26,1
20181001|2018-01-30 06:00,30,33.29,33.29,33.29,33.29,1
20181001|2018-01-30 06:30,30,33.34,33.34,33.34,33.34,2
20181001|2018-01-30 08:30,30,33.24,33.25,33.17,33.25,53
20181001|2018-01-30 09:00,30,33.33,33.4,33.28,33.4,10
20181001|2018-01-30 09:30,30,33.35,33.35,33.3,33.3,4
20181001|2018-01-30 10:00,30,33.3,33.3,33.3,33.3,1
20181001|2018-01-30 10:30,30,33.37,33.44,33.37,33.44,18
20181001|2018-01-30 11:00,30,33.45,33.47,33.4,33.4,15
20181001|2018-01-30 11:30,30,33.42,33.44,33.41,33.44,11
20181001|2018-01-30 12:00,30,33.45,33.46,33.42,33.46,18
20181001|2018-01-30 12:30,30,33.5,33.61,33.5,33.56,23
20181001|2018-01-30 13:00,30,33.56,33.61,33.53,33.61,9
20181001|2018-01-30 19:00,31,33.61,33.61,33.61,33.61,2
20181001|2018-01-30 22:30,31,33.58,33.58,33.58,33.58,2
20181001|2018-01-31 00:30,31,33.6,33.62,33.6,33.62,2
20181001|2018-01-31 02:00,31,33.62,33.62,33.62,33.62,2
20181001|2018-01-31 02:30,31,33.53,33.53,33.53,33.53,1
20181001|2018-01-31 05:30,31,33.53,33.53,33.53,33.53,2
20181001|2018-01-31 06:30,31,33.55,33.57,33.55,33.57,4
20181001|2018-01-31 08:30,31,33.56,33.56,33.54,33.54,2
20181001|2018-01-31 09:00,31,33.53,33.53,33.47,33.48,7
20181001|2018-01-31 09:30,31,33.52,33.52,33.5,33.5,4
20181001|2018-01-31 10:00,31,33.52,33.52,33.5,33.5,3
20181001|2018-01-31 10:30,31,33.57,33.57,33.55,33.56,110
20181001|2018-01-31 11:00,31,33.6,33.6,33.59,33.59,26
20181001|2018-01-31 11:30,31,33.59,33.61,33.59,33.61,14
20181001|2018-01-31 12:00,31,33.6,33.6,33.6,33.6,2
20181001|2018-01-31 12:30,31,33.62,33.65,33.59,33.61,20
20181001|2018-01-31 13:00,31,33.59,33.64,33.59,33.62,11
20181001|2018-01-31 23:30,1,33.54,33.54,33.54,33.54,1
20181001|2018-02-01 01:00,1,33.5,33.5,33.5,33.5,1
20181001|2018-02-01 03:30,1,33.52,33.55,33.52,33.55,3
20181001|2018-02-01 07:30,1,33.53,33.58,33.44,33.44,5
20181001|2018-02-01 08:30,1,33.54,33.63,33.49,33.55,17
20181001|2018-02-01 09:00,1,33.63,33.63,33.63,33.63,1
20181001|2018-02-01 09:30,1,33.71,33.74,33.53,33.53,14
20181001|2018-02-01 10:00,1,33.51,33.52,33.43,33.43,11
20181001|2018-02-01 10:30,1,33.45,33.55,33.45,33.55,25
20181001|2018-02-01 11:00,1,33.56,33.62,33.52,33.56,27
20181001|2018-02-01 11:30,1,33.52,33.59,33.52,33.56,27
20181001|2018-02-01 12:00,1,33.58,33.59,33.51,33.51,8
20181001|2018-02-01 13:00,1,33.49,33.51,33.48,33.48,6
20181001|2018-02-01 19:00,2,33.55,33.55,33.44,33.45,6
20181001|2018-02-01 19:30,2,33.43,33.43,33.42,33.42,2
20181001|2018-02-02 01:00,2,33.32,33.32,33.32,33.32,2
20181001|2018-02-02 03:30,2,33.27,33.27,33.22,33.22,37
20181001|2018-02-02 04:00,2,33.24,33.28,33.24,33.28,7
20181001|2018-02-02 05:00,2,33.28,33.28,33.28,33.28,1
20181001|2018-02-02 05:30,2,33.28,33.28,33.28,33.28,1
20181001|2018-02-02 07:00,2,33.25,33.25,33.2,33.2,15
20181001|2018-02-02 08:30,2,33.18,33.2,33.18,33.2,5
20181001|2018-02-02 09:00,2,33.19,33.33,33.17,33.33,9
20181001|2018-02-02 09:30,2,33.34,33.34,33.34,33.34,4
20181001|2018-02-02 10:00,2,33.34,33.34,33.27,33.29,72
20181001|2018-02-02 10:30,2,33.27,33.27,33.27,33.27,8
20181001|2018-02-02 11:00,2,33.29,33.31,33.29,33.29,20
20181001|2018-02-02 11:30,2,33.24,33.24,33.2,33.2,4
20181001|2018-02-02 12:00,2,33.21,33.23,33.19,33.19,49
20181001|2018-02-02 12:30,2,33.22,33.22,33.21,33.21,6
20181001|2018-02-02 13:00,2,33.17,33.17,33.09,33.1,23
20181001|2018-02-04 19:00,5,33.03,33.03,33.03,33.03,1
20181001|2018-02-04 23:00,5,33.13,33.13,33.13,33.13,1
20181001|2018-02-05 02:00,5,33.14,33.14,33.14,33.14,1
20181001|2018-02-05 02:30,5,33.15,33.18,33.15,33.18,2
20181001|2018-02-05 07:00,5,33.17,33.17,33.17,33.17,1
20181001|2018-02-05 08:30,5,33.24,33.31,33.24,33.31,11
20181001|2018-02-05 09:00,5,33.27,33.36,33.27,33.36,49
20181001|2018-02-05 09:30,5,33.31,33.31,33.27,33.31,138
20181001|2018-02-05 10:00,5,33.3,33.3,33.23,33.23,11
20181001|2018-02-05 10:30,5,33.23,33.25,33.23,33.25,4
20181001|2018-02-05 11:00,5,33.2,33.2,33.14,33.19,13
20181001|2018-02-05 11:30,5,33.23,33.24,33.2,33.2,8
20181001|2018-02-05 12:00,5,33.16,33.16,33.16,33.16,1
20181001|2018-02-05 12:30,5,33.15,33.15,33.15,33.15,1
20181001|2018-02-05 13:00,5,33.13,33.13,33.11,33.11,11
20181001|2018-02-05 19:30,6,33,33,33,33,3
20181001|2018-02-05 20:00,6,33.01,33.01,33.01,33.01,1
20181001|2018-02-05 20:30,6,33.1,33.1,33.1,33.1,1
20181001|2018-02-05 21:00,6,33.23,33.23,33.23,33.23,1
20181001|2018-02-06 06:30,6,33.07,33.07,33.07,33.07,1
20181001|2018-02-06 08:30,6,32.99,33.16,32.99,33.12,21
20181001|2018-02-06 09:00,6,33.2,33.21,33.16,33.16,13
20181001|2018-02-06 09:30,6,33.14,33.23,33.14,33.23,48
20181001|2018-02-06 10:00,6,33.24,33.29,33.24,33.29,17
20181001|2018-02-06 10:30,6,33.2,33.47,33.2,33.45,39
20181001|2018-02-06 11:00,6,33.42,33.58,33.38,33.57,116
20181001|2018-02-06 11:30,6,33.63,33.87,33.62,33.75,70
20181001|2018-02-06 12:00,6,33.81,33.84,33.68,33.68,36
20181001|2018-02-06 12:30,6,33.67,33.67,33.6,33.6,4
20181001|2018-02-06 13:00,6,33.66,33.69,33.66,33.69,6
20181001|2018-02-06 19:30,7,33.77,33.77,33.77,33.77,10
20181001|2018-02-06 20:30,7,33.79,33.79,33.79,33.79,1
20181001|2018-02-06 23:30,7,33.68,33.68,33.68,33.68,1
20181001|2018-02-07 00:00,7,33.7,33.71,33.7,33.71,2
20181001|2018-02-07 00:30,7,33.77,33.77,33.77,33.77,1
20181001|2018-02-07 02:00,7,33.72,33.72,33.72,33.72,1
20181001|2018-02-07 02:30,7,33.75,33.81,33.75,33.81,7
20181001|2018-02-07 06:30,7,33.7,33.7,33.7,33.7,1
20181001|2018-02-07 07:00,7,33.69,33.7,33.69,33.7,2
20181001|2018-02-07 08:30,7,33.6,33.79,33.6,33.76,12
20181001|2018-02-07 09:00,7,33.77,33.77,33.64,33.7,256
20181001|2018-02-07 09:30,7,33.71,33.71,33.26,33.39,24
20181001|2018-02-07 10:00,7,33.36,33.36,33.06,33.09,11
20181001|2018-02-07 10:30,7,33.14,33.25,33.13,33.25,106
20181001|2018-02-07 11:00,7,33.2,33.3,33.18,33.3,11
20181001|2018-02-07 11:30,7,33.29,33.34,33.28,33.31,10
20181001|2018-02-07 12:00,7,33.21,33.21,33.21,33.21,1
20181001|2018-02-07 12:30,7,33.22,33.22,33.21,33.21,3
20181001|2018-02-07 13:00,7,33.24,33.24,33.06,33.1,50
20181001|2018-02-07 19:00,8,33.21,33.21,33.19,33.19,19
20181001|2018-02-08 03:00,8,33.11,33.11,33.11,33.11,3
20181001|2018-02-08 03:30,8,33.11,33.11,33.11,33.11,3
20181001|2018-02-08 04:00,8,33.09,33.09,33.09,33.09,12
20181001|2018-02-08 04:30,8,33.09,33.09,33.09,33.09,52
20181001|2018-02-08 05:00,8,33.13,33.16,33.13,33.16,15
20181001|2018-02-08 06:30,8,33.11,33.11,33.11,33.11,1
20181001|2018-02-08 07:00,8,33.21,33.21,33.21,33.21,2
20181001|2018-02-08 07:30,8,33.22,33.22,33.22,33.22,1
20181001|2018-02-08 08:30,8,33.17,33.18,33.15,33.16,13
20181001|2018-02-08 09:00,8,33.16,33.18,33.16,33.16,32
20181001|2018-02-08 09:30,8,33.16,33.17,33.13,33.13,3
20181001|2018-02-08 10:00,8,33.14,33.16,33.14,33.16,2
20181001|2018-02-08 10:30,8,33.13,33.13,33.03,33.03,7
20181001|2018-02-08 11:00,8,32.87,33.01,32.87,32.95,188
20181001|2018-02-08 11:30,8,32.95,32.99,32.9,32.95,463
20181001|2018-02-08 12:00,8,32.93,32.94,32.9,32.9,33
20181001|2018-02-08 12:30,8,32.89,32.89,32.85,32.85,185
20181001|2018-02-08 13:00,8,32.85,32.85,32.78,32.79,278
20181001|2018-02-08 22:00,9,32.92,32.92,32.92,32.92,1
20181001|2018-02-09 01:00,9,32.9,32.9,32.9,32.9,2
20181001|2018-02-09 01:30,9,32.9,32.9,32.9,32.9,1
20181001|2018-02-09 02:00,9,32.92,32.92,32.92,32.92,1
20181001|2018-02-09 02:30,9,32.92,32.96,32.92,32.96,2
20181001|2018-02-09 03:00,9,32.97,32.97,32.97,32.97,2
20181001|2018-02-09 03:30,9,32.98,33,32.96,33,6
20181001|2018-02-09 05:00,9,33.01,33.08,33.01,33.08,11
20181001|2018-02-09 05:30,9,33.06,33.06,33.04,33.05,4
20181001|2018-02-09 06:00,9,32.99,33,32.99,33,2
20181001|2018-02-09 06:30,9,32.99,32.99,32.99,32.99,1
20181001|2018-02-09 08:30,9,33.06,33.1,33.02,33.08,16
20181001|2018-02-09 09:00,9,33.06,33.06,32.95,32.95,103
20181001|2018-02-09 09:30,9,32.9,32.9,32.85,32.86,142
20181001|2018-02-09 10:00,9,32.86,32.86,32.8,32.8,20
20181001|2018-02-09 10:30,9,32.8,32.8,32.77,32.77,19
20181001|2018-02-09 11:00,9,32.74,32.77,32.71,32.76,40
20181001|2018-02-09 11:30,9,32.73,32.77,32.72,32.72,15
20181001|2018-02-09 12:00,9,32.72,32.75,32.66,32.7,41
20181001|2018-02-09 12:30,9,32.69,32.69,32.62,32.62,131
20181001|2018-02-09 13:00,9,32.6,32.61,32.53,32.56,222
20181001|2018-02-11 19:00,12,32.69,32.83,32.69,32.79,50
20181001|2018-02-11 19:30,12,32.81,32.82,32.74,32.75,79
20181001|2018-02-11 20:00,12,32.8,32.8,32.8,32.8,1
20181001|2018-02-11 20:30,12,32.76,32.76,32.76,32.76,3
20181001|2018-02-11 22:30,12,32.72,32.73,32.72,32.73,2
20181001|2018-02-11 23:30,12,32.85,32.86,32.85,32.86,4
20181001|2018-02-12 00:00,12,32.84,32.84,32.84,32.84,3
20181001|2018-02-12 00:30,12,32.81,32.81,32.81,32.81,2
20181001|2018-02-12 01:00,12,32.84,32.87,32.82,32.87,4
20181001|2018-02-12 01:30,12,32.88,32.88,32.88,32.88,1
20181001|2018-02-12 02:30,12,32.86,32.89,32.86,32.89,4
20181001|2018-02-12 03:00,12,32.92,32.92,32.92,32.92,2
20181001|2018-02-12 05:00,12,32.84,32.84,32.84,32.84,2
20181001|2018-02-12 06:00,12,32.8,32.8,32.8,32.8,1
20181001|2018-02-12 06:30,12,32.72,32.72,32.72,32.72,1
20181001|2018-02-12 07:00,12,32.67,32.67,32.67,32.67,2
20181001|2018-02-12 07:30,12,32.65,32.65,32.64,32.64,101
20181001|2018-02-12 08:30,12,32.7,32.7,32.6,32.6,49
20181001|2018-02-12 09:00,12,32.65,32.67,32.65,32.65,118
20181001|2018-02-12 09:30,12,32.66,32.71,32.64,32.68,162
20181001|2018-02-12 10:00,12,32.65,32.65,32.59,32.61,18
20181001|2018-02-12 10:30,12,32.6,32.63,32.56,32.58,29
20181001|2018-02-12 11:00,12,32.58,32.61,32.58,32.6,23
20181001|2018-02-12 11:30,12,32.58,32.58,32.56,32.56,87
20181001|2018-02-12 12:00,12,32.55,32.57,32.52,32.57,29
20181001|2018-02-12 12:30,12,32.55,32.56,32.54,32.55,15
20181001|2018-02-12 13:00,12,32.51,32.56,32.47,32.56,75
20181001|2018-02-12 19:00,13,32.48,32.57,32.47,32.57,43
20181001|2018-02-12 20:30,13,32.59,32.59,32.59,32.59,1
20181001|2018-02-12 23:30,13,32.58,32.58,32.58,32.58,1
20181001|2018-02-13 01:30,13,32.59,32.59,32.59,32.59,1
20181001|2018-02-13 02:30,13,32.59,32.59,32.59,32.59,1
20181001|2018-02-13 03:30,13,32.53,32.53,32.53,32.53,10
20181001|2018-02-13 05:30,13,32.55,32.55,32.55,32.55,1
20181001|2018-02-13 06:30,13,32.55,32.55,32.55,32.55,1
20181001|2018-02-13 07:00,13,32.57,32.59,32.51,32.52,5
20181001|2018-02-13 07:30,13,32.46,32.46,32.46,32.46,1
20181001|2018-02-13 08:30,13,32.44,32.44,32.33,32.35,166
20181001|2018-02-13 09:00,13,32.36,32.38,32.3,32.3,173
20181001|2018-02-13 09:30,13,32.3,32.3,32.18,32.28,129
20181001|2018-02-13 10:00,13,32.16,32.21,32.15,32.21,20
20181001|2018-02-13 10:30,13,32.29,32.34,32.26,32.26,14
20181001|2018-02-13 11:00,13,32.27,32.3,32.25,32.27,14
20181001|2018-02-13 11:30,13,32.27,32.29,32.19,32.27,24
20181001|2018-02-13 12:00,13,32.23,32.23,32.21,32.21,8
20181001|2018-02-13 12:30,13,32.24,32.28,32.24,32.28,49
20181001|2018-02-13 13:00,13,32.27,32.29,32.25,32.28,123
20181001|2018-02-13 19:30,14,32.34,32.34,32.34,32.34,2
20181001|2018-02-13 20:00,14,32.35,32.35,32.35,32.35,1
20181001|2018-02-13 20:30,14,32.35,32.35,32.35,32.35,1
20181001|2018-02-13 22:00,14,32.4,32.4,32.4,32.4,1
20181001|2018-02-14 00:00,14,32.32,32.32,32.32,32.32,1
20181001|2018-02-14 01:30,14,32.34,32.36,32.34,32.35,3
20181001|2018-02-14 02:00,14,32.34,32.37,32.34,32.37,3
20181001|2018-02-14 02:30,14,32.37,32.37,32.37,32.37,1
20181001|2018-02-14 06:00,14,32.37,32.37,32.37,32.37,7
20181001|2018-02-14 06:30,14,32.36,32.36,32.35,32.35,13
20181001|2018-02-14 07:00,14,32.36,32.37,32.33,32.37,9
20181001|2018-02-14 07:30,14,32.32,32.33,32.32,32.33,4
20181001|2018-02-14 08:30,14,32.34,32.34,32.15,32.15,146
20181001|2018-02-14 09:00,14,32.14,32.17,32.14,32.17,26
20181001|2018-02-14 09:30,14,32.19,32.19,32.15,32.15,3
20181001|2018-02-14 10:00,14,32.15,32.16,32.13,32.15,8
20181001|2018-02-14 10:30,14,32.16,32.23,32.16,32.23,29
20181001|2018-02-14 11:00,14,32.21,32.38,32.18,32.36,55
20181001|2018-02-14 11:30,14,32.36,32.42,32.36,32.42,22
20181001|2018-02-14 12:00,14,32.44,32.48,32.42,32.48,19
20181001|2018-02-14 12:30,14,32.41,32.44,32.41,32.42,29
20181001|2018-02-14 13:00,14,32.42,32.52,32.4,32.47,41
20181001|2018-02-14 19:00,15,32.6,32.6,32.6,32.6,1
20181001|2018-02-14 20:00,15,32.53,32.53,32.53,32.53,2
20181001|2018-02-14 21:30,15,32.55,32.55,32.55,32.55,2
20181001|2018-02-14 23:30,15,32.55,32.55,32.55,32.55,2
20181001|2018-02-15 00:00,15,32.6,32.65,32.6,32.65,5
20181001|2018-02-15 02:00,15,32.65,32.65,32.62,32.65,26
20181001|2018-02-15 02:30,15,32.62,32.62,32.59,32.59,4
20181001|2018-02-15 03:30,15,32.53,32.53,32.52,32.52,2
20181001|2018-02-15 04:00,15,32.56,32.56,32.56,32.56,1
20181001|2018-02-15 05:00,15,32.56,32.56,32.56,32.56,5
20181001|2018-02-15 05:30,15,32.56,32.56,32.56,32.56,1
20181001|2018-02-15 06:00,15,32.58,32.58,32.54,32.56,32
20181001|2018-02-15 06:30,15,32.55,32.56,32.54,32.56,3
20181001|2018-02-15 07:30,15,32.49,32.49,32.49,32.49,4
20181001|2018-02-15 08:30,15,32.4,32.48,32.39,32.47,11
20181001|2018-02-15 09:00,15,32.5,32.52,32.46,32.49,9
20181001|2018-02-15 09:30,15,32.45,32.48,32.44,32.44,14
20181001|2018-02-15 10:00,15,32.5,32.52,32.5,32.5,19
20181001|2018-02-15 10:30,15,32.51,32.51,32.39,32.39,9
20181001|2018-02-15 11:00,15,32.38,32.5,32.3,32.46,76
20181001|2018-02-15 11:30,15,32.43,32.49,32.43,32.47,20
20181001|2018-02-15 12:00,15,32.49,32.51,32.45,32.49,35
20181001|2018-02-15 12:30,15,32.45,32.45,32.38,32.42,39
20181001|2018-02-15 13:00,15,32.42,32.43,32.4,32.42,9
20181001|2018-02-15 19:00,16,32.41,32.53,32.34,32.34,27
20181001|2018-02-15 19:30,16,32.31,32.31,32.31,32.31,3
20181001|2018-02-15 21:30,16,32.36,32.36,32.36,32.36,2
20181001|2018-02-15 22:00,16,32.37,32.37,32.37,32.37,1
20181001|2018-02-15 23:00,16,32.35,32.36,32.35,32.36,3
20181001|2018-02-16 01:30,16,32.42,32.43,32.42,32.43,2
20181001|2018-02-16 02:30,16,32.37,32.37,32.37,32.37,1
20181001|2018-02-16 05:30,16,32.36,32.36,32.35,32.35,5
20181001|2018-02-16 06:00,16,32.36,32.36,32.32,32.32,15
20181001|2018-02-16 06:30,16,32.33,32.36,32.32,32.36,14
20181001|2018-02-16 07:00,16,32.36,32.38,32.36,32.38,7
20181001|2018-02-16 07:30,16,32.33,32.33,32.31,32.31,6
20181001|2018-02-16 08:30,16,32.2,32.29,32.2,32.27,18
20181001|2018-02-16 09:00,16,32.21,32.22,32.15,32.22,80
20181001|2018-02-16 09:30,16,32.19,32.24,32.17,32.24,17
20181001|2018-02-16 10:00,16,32.26,32.29,32.24,32.29,28
20181001|2018-02-16 10:30,16,32.24,32.24,32.2,32.2,55
20181001|2018-02-16 11:00,16,32.17,32.22,32.16,32.2,123
20181001|2018-02-16 11:30,16,32.25,32.26,32.25,32.26,10
20181001|2018-02-16 12:00,16,32.22,32.29,32.22,32.23,45
20181001|2018-02-16 12:30,16,32.2,32.21,32.16,32.2,33
20181001|2018-02-16 13:00,16,32.24,32.24,32.17,32.17,68
20181001|2018-02-19 19:00,20,32.4,32.4,32.33,32.33,3
20181001|2018-02-19 20:00,20,32.28,32.28,32.24,32.24,2
20181001|2018-02-19 20:30,20,32.46,32.46,32.46,32.46,1
20181001|2018-02-19 21:00,20,32.44,32.44,32.44,32.44,2
20181001|2018-02-20 03:30,20,32.3,32.3,32.3,32.3,1
20181001|2018-02-20 05:00,20,32.28,32.28,32.28,32.28,2
20181001|2018-02-20 06:00,20,32.26,32.26,32.25,32.25,11
20181001|2018-02-20 06:30,20,32.2,32.24,32.2,32.24,29
20181001|2018-02-20 07:00,20,32.22,32.22,32.18,32.18,138
20181001|2018-02-20 08:30,20,32.19,32.39,32.11,32.39,238
20181001|2018-02-20 09:00,20,32.33,32.33,32.29,32.33,49
20181001|2018-02-20 09:30,20,32.34,32.41,32.34,32.41,32
20181001|2018-02-20 10:00,20,32.4,32.42,32.32,32.32,7
20181001|2018-02-20 10:30,20,32.41,32.45,32.35,32.35,139
20181001|2018-02-20 11:00,20,32.37,32.38,32.31,32.38,27
20181001|2018-02-20 11:30,20,32.35,32.35,32.3,32.34,12
20181001|2018-02-20 12:00,20,32.33,32.35,32.33,32.35,25
20181001|2018-02-20 12:30,20,32.32,32.4,32.32,32.4,22
20181001|2018-02-20 13:00,20,32.44,32.53,32.44,32.49,49
20181001|2018-02-20 19:00,21,32.52,32.58,32.51,32.58,39
20181001|2018-02-20 21:30,21,32.47,32.47,32.47,32.47,5
20181001|2018-02-21 06:30,21,32.49,32.5,32.49,32.5,2
20181001|2018-02-21 07:30,21,32.52,32.52,32.52,32.52,1
20181001|2018-02-21 08:30,21,32.53,32.8,32.45,32.77,64
20181001|2018-02-21 09:00,21,32.78,32.89,32.73,32.86,25
20181001|2018-02-21 09:30,21,32.85,32.89,32.81,32.89,61
20181001|2018-02-21 10:00,21,32.86,32.88,32.81,32.81,4
20181001|2018-02-21 10:30,21,32.82,32.84,32.76,32.76,29
20181001|2018-02-21 11:00,21,32.75,32.89,32.75,32.89,26
20181001|2018-02-21 11:30,21,32.86,32.87,32.84,32.84,73
20181001|2018-02-21 12:00,21,32.83,32.83,32.8,32.8,3
20181001|2018-02-21 12:30,21,32.76,32.76,32.75,32.75,13
20181001|2018-02-21 13:00,21,32.73,32.75,32.65,32.65,33
20181001|2018-02-22 01:30,22,32.67,32.67,32.67,32.67,1
20181001|2018-02-22 02:00,22,32.6,32.6,32.6,32.6,1
20181001|2018-02-22 02:30,22,32.59,32.59,32.59,32.59,1
20181001|2018-02-22 06:00,22,32.61,32.61,32.61,32.61,7
20181001|2018-02-22 07:00,22,32.62,32.62,32.62,32.62,3
20181001|2018-02-22 07:30,22,32.6,32.6,32.6,32.6,2
20181001|2018-02-22 08:30,22,32.6,32.64,32.55,32.64,9
20181001|2018-02-22 09:00,22,32.65,32.7,32.65,32.7,4
20181001|2018-02-22 09:30,22,32.67,32.68,32.65,32.68,48
20181001|2018-02-22 10:00,22,32.7,32.71,32.69,32.71,12
20181001|2018-02-22 10:30,22,32.7,32.7,32.65,32.65,68
20181001|2018-02-22 11:00,22,32.75,32.8,32.75,32.8,10
20181001|2018-02-22 11:30,22,32.78,32.78,32.73,32.73,7
20181001|2018-02-22 12:00,22,32.8,32.81,32.79,32.8,30
20181001|2018-02-22 12:30,22,32.79,32.79,32.78,32.79,19
20181001|2018-02-22 13:00,22,32.75,32.75,32.67,32.7,60
20181001|2018-02-22 20:00,23,32.88,32.88,32.88,32.88,4
20181001|2018-02-23 04:30,23,32.78,32.78,32.78,32.78,1
20181001|2018-02-23 06:00,23,32.82,32.82,32.82,32.82,1
20181001|2018-02-23 07:00,23,32.87,32.91,32.87,32.91,23
20181001|2018-02-23 08:30,23,32.83,32.86,32.77,32.81,14
20181001|2018-02-23 09:30,23,32.87,32.91,32.87,32.91,3
20181001|2018-02-23 10:00,23,32.88,32.94,32.88,32.94,8
20181001|2018-02-23 10:30,23,32.95,32.95,32.94,32.95,3
20181001|2018-02-23 11:00,23,32.97,33.05,32.97,33.05,7
20181001|2018-02-23 11:30,23,33.06,33.15,33.05,33.05,15
20181001|2018-02-23 12:00,23,32.99,33.04,32.99,33.04,3
20181001|2018-02-23 12:30,23,33,33,32.99,32.99,2
20181001|2018-02-23 13:00,23,32.97,32.97,32.93,32.93,12
20181001|2018-02-26 00:00,26,33.15,33.15,33.15,33.15,2
20181001|2018-02-26 00:30,26,33.16,33.17,33.16,33.17,4
20181001|2018-02-26 01:00,26,33.16,33.16,33.16,33.16,2
20181001|2018-02-26 01:30,26,33.11,33.11,33.11,33.11,2
20181001|2018-02-26 02:00,26,33.11,33.21,33.11,33.21,8
20181001|2018-02-26 02:30,26,33.18,33.18,33.18,33.18,1
20181001|2018-02-26 03:00,26,33.11,33.12,33.11,33.12,4
20181001|2018-02-26 03:30,26,33.18,33.21,33.18,33.21,2
20181001|2018-02-26 06:00,26,33.08,33.13,33.08,33.13,4
20181001|2018-02-26 06:30,26,33.16,33.2,33.16,33.2,3
20181001|2018-02-26 07:30,26,33.14,33.14,33.14,33.14,2
20181001|2018-02-26 08:30,26,33.11,33.24,33.11,33.24,54
20181001|2018-02-26 09:00,26,33.29,33.32,33.29,33.32,6
20181001|2018-02-26 09:30,26,33.26,33.31,33.26,33.31,84
20181001|2018-02-26 10:00,26,33.26,33.32,33.24,33.26,15
20181001|2018-02-26 10:30,26,33.26,33.26,33.26,33.26,2
20181001|2018-02-26 11:00,26,33.28,33.29,33.26,33.28,16
20181001|2018-02-26 11:30,26,33.28,33.28,33.25,33.26,15
20181001|2018-02-26 12:00,26,33.32,33.32,33.28,33.31,4
20181001|2018-02-26 12:30,26,33.3,33.3,33.22,33.24,46
20181001|2018-02-26 13:00,26,33.23,33.23,33.22,33.22,17
20181001|2018-02-27 01:00,27,33.24,33.24,33.24,33.24,2
20181001|2018-02-27 02:30,27,33.17,33.17,33.17,33.17,1
20181001|2018-02-27 05:00,27,33.09,33.09,33.09,33.09,2
20181001|2018-02-27 06:30,27,33.11,33.11,33.11,33.11,1
20181001|2018-02-27 07:00,27,33.11,33.11,33.09,33.09,5
20181001|2018-02-27 07:30,27,33.05,33.05,33.05,33.05,2
20181001|2018-02-27 08:30,27,32.99,32.99,32.8,32.96,45
20181001|2018-02-27 09:00,27,32.91,32.91,32.91,32.91,1
20181001|2018-02-27 09:30,27,32.95,32.97,32.89,32.91,17
20181001|2018-02-27 10:00,27,32.93,33.02,32.92,33.02,15
20181001|2018-02-27 10:30,27,33.04,33.08,32.95,33.01,151
20181001|2018-02-27 11:00,27,32.99,33.03,32.99,33.01,8
20181001|2018-02-27 11:30,27,32.99,33.01,32.97,33.01,90
20181001|2018-02-27 12:00,27,33.09,33.13,33.07,33.11,8
20181001|2018-02-27 12:30,27,33.05,33.07,33.03,33.03,26
20181001|2018-02-27 13:00,27,32.88,32.88,32.75,32.79,36
20181001|2018-02-27 19:00,28,32.84,32.84,32.84,32.84,1
20181001|2018-02-27 19:30,28,32.82,32.83,32.8,32.8,3
20181001|2018-02-27 20:30,28,32.9,32.95,32.9,32.95,2
20181001|2018-02-28 03:00,28,32.94,32.94,32.94,32.94,1
20181001|2018-02-28 06:30,28,32.93,32.93,32.88,32.91,11
20181001|2018-02-28 07:00,28,32.91,32.94,32.91,32.92,3
20181001|2018-02-28 07:30,28,32.95,32.96,32.94,32.95,6
20181001|2018-02-28 08:30,28,32.97,33.08,32.97,33.03,12
20181001|2018-02-28 09:00,28,33.06,33.08,33.06,33.08,5
20181001|2018-02-28 09:30,28,33.03,33.08,33.03,33.08,9
20181001|2018-02-28 10:00,28,33.04,33.08,32.84,32.84,91
20181001|2018-02-28 10:30,28,32.86,32.88,32.78,32.85,20
20181001|2018-02-28 11:00,28,32.83,32.83,32.82,32.82,173
20181001|2018-02-28 11:30,28,32.81,32.81,32.79,32.8,33
20181001|2018-02-28 12:00,28,32.8,32.83,32.8,32.83,57
20181001|2018-02-28 12:30,28,32.79,32.8,32.76,32.76,9
20181001|2018-02-28 13:00,28,32.79,32.79,32.64,32.7,71
20181001|2018-02-28 19:00,1,32.7,32.7,32.61,32.61,6
20181001|2018-02-28 19:30,1,32.64,32.64,32.64,32.64,2
20181001|2018-02-28 22:00,1,32.79,32.79,32.79,32.79,1
20181001|2018-03-01 01:30,1,32.8,32.8,32.8,32.8,1
20181001|2018-03-01 04:00,1,32.66,32.66,32.66,32.66,1
20181001|2018-03-01 06:00,1,32.56,32.56,32.49,32.49,22
20181001|2018-03-01 06:30,1,32.51,32.51,32.51,32.51,1
20181001|2018-03-01 08:30,1,32.39,32.54,32.39,32.51,11
20181001|2018-03-01 09:00,1,32.53,32.57,32.53,32.55,3
20181001|2018-03-01 09:30,1,32.54,32.63,32.54,32.56,16
20181001|2018-03-01 10:00,1,32.53,32.55,32.51,32.55,6
20181001|2018-03-01 10:30,1,32.59,32.63,32.58,32.58,10
20181001|2018-03-01 11:00,1,32.65,32.67,32.61,32.61,13
20181001|2018-03-01 11:30,1,32.62,32.73,32.62,32.73,12
20181001|2018-03-01 12:00,1,32.75,32.85,32.75,32.79,52
20181001|2018-03-01 12:30,1,32.92,33,32.8,32.8,158
20181001|2018-03-01 13:00,1,32.8,32.91,32.77,32.81,27
20181001|2018-03-01 19:00,2,32.85,33.04,32.76,33.04,27
20181001|2018-03-01 19:30,2,33.09,33.26,33.09,33.26,5
20181001|2018-03-01 20:00,2,33.3,33.3,33.22,33.22,10
20181001|2018-03-01 22:30,2,33.03,33.03,33.02,33.02,2
20181001|2018-03-02 00:00,2,33.23,33.23,33.23,33.23,1
20181001|2018-03-02 01:00,2,33.13,33.13,33.13,33.13,1
20181001|2018-03-02 01:30,2,33.15,33.15,33.14,33.14,2
20181001|2018-03-02 03:30,2,33,33,32.91,32.98,4
20181001|2018-03-02 04:00,2,33.05,33.06,33.05,33.06,2
20181001|2018-03-02 05:00,2,33.1,33.1,33,33.02,9
20181001|2018-03-02 06:30,2,33.04,33.04,33.02,33.02,3
20181001|2018-03-02 07:00,2,33.06,33.06,33.06,33.06,1
20181001|2018-03-02 07:30,2,33,33,32.97,32.97,6
20181001|2018-03-02 08:30,2,33.03,33.14,32.86,32.88,27
20181001|2018-03-02 09:00,2,32.87,32.92,32.78,32.92,59
20181001|2018-03-02 09:30,2,32.91,33.07,32.91,33.07,38
20181001|2018-03-02 10:00,2,33.05,33.06,33.03,33.06,9
20181001|2018-03-02 10:30,2,33.07,33.13,33,33.01,24
20181001|2018-03-02 11:00,2,32.92,32.97,32.88,32.97,8
20181001|2018-03-02 11:30,2,32.93,32.93,32.93,32.93,2
20181001|2018-03-02 12:00,2,32.88,32.88,32.75,32.77,10
20181001|2018-03-02 12:30,2,32.8,32.81,32.73,32.77,12
20181001|2018-03-02 13:00,2,32.72,32.76,32.66,32.72,35
20181001|2018-03-04 19:00,5,32.7,32.73,32.61,32.73,9
20181001|2018-03-04 22:30,5,32.79,32.79,32.79,32.79,2
20181001|2018-03-05 03:30,5,32.85,32.89,32.85,32.88,3
20181001|2018-03-05 04:00,5,32.87,32.87,32.84,32.84,2
20181001|2018-03-05 05:30,5,32.81,32.81,32.81,32.81,1
20181001|2018-03-05 06:30,5,32.84,32.84,32.84,32.84,1
20181001|2018-03-05 07:00,5,32.83,32.83,32.82,32.82,7
20181001|2018-03-05 07:30,5,32.81,32.81,32.81,32.81,1
20181001|2018-03-05 08:30,5,32.89,32.97,32.81,32.97,25
20181001|2018-03-05 09:00,5,32.92,32.92,32.82,32.83,5
20181001|2018-03-05 09:30,5,32.83,32.83,32.83,32.83,1
20181001|2018-03-05 10:00,5,32.88,32.89,32.86,32.86,32
20181001|2018-03-05 10:30,5,32.85,32.85,32.75,32.82,14
20181001|2018-03-05 11:00,5,32.79,32.79,32.76,32.77,9
20181001|2018-03-05 11:30,5,32.71,32.72,32.71,32.71,9
20181001|2018-03-05 12:30,5,32.6,32.62,32.59,32.6,12
20181001|2018-03-05 13:00,5,32.59,32.67,32.58,32.65,30
20181001|2018-03-05 19:30,6,32.72,32.72,32.72,32.72,2
20181001|2018-03-06 00:00,6,32.67,32.68,32.67,32.68,50
20181001|2018-03-06 01:00,6,32.66,32.66,32.66,32.66,17
20181001|2018-03-06 03:00,6,32.78,32.8,32.78,32.8,2
20181001|2018-03-06 03:30,6,32.82,32.82,32.82,32.82,1
20181001|2018-03-06 06:30,6,32.87,32.88,32.87,32.88,6
20181001|2018-03-06 07:00,6,32.9,32.9,32.9,32.9,1
20181001|2018-03-06 07:30,6,32.88,32.88,32.86,32.86,7
20181001|2018-03-06 08:30,6,32.86,32.86,32.8,32.82,36
20181001|2018-03-06 09:00,6,32.81,32.81,32.76,32.77,3
20181001|2018-03-06 09:30,6,32.85,32.85,32.77,32.77,8
20181001|2018-03-06 10:00,6,32.68,32.78,32.68,32.75,19
20181001|2018-03-06 10:30,6,32.74,32.74,32.71,32.72,24
20181001|2018-03-06 11:00,6,32.75,32.88,32.73,32.84,61
20181001|2018-03-06 11:30,6,32.85,32.88,32.83,32.86,36
20181001|2018-03-06 12:00,6,32.84,33,32.84,32.87,129
20181001|2018-03-06 12:30,6,32.87,32.91,32.87,32.89,18
20181001|2018-03-06 13:00,6,32.94,32.96,32.92,32.96,76
20181001|2018-03-06 19:00,7,32.95,33,32.95,33,9
20181001|2018-03-06 21:00,7,32.86,32.88,32.86,32.88,6
20181001|2018-03-07 00:00,7,32.82,32.83,32.8,32.8,4
20181001|2018-03-07 04:30,7,32.8,32.8,32.8,32.8,20
20181001|2018-03-07 05:00,7,32.79,32.79,32.79,32.79,20
20181001|2018-03-07 07:00,7,32.7,32.7,32.69,32.69,58
20181001|2018-03-07 07:30,7,32.75,32.76,32.74,32.76,20
20181001|2018-03-07 08:30,7,32.73,32.73,32.59,32.67,5
20181001|2018-03-07 09:30,7,32.71,32.71,32.64,32.64,12
20181001|2018-03-07 10:00,7,32.67,32.67,32.67,32.67,1
20181001|2018-03-07 10:30,7,32.62,32.64,32.62,32.63,23
20181001|2018-03-07 11:00,7,32.57,32.62,32.54,32.58,19
20181001|2018-03-07 11:30,7,32.59,32.59,32.58,32.59,5
20181001|2018-03-07 12:00,7,32.56,32.56,32.55,32.55,5
20181001|2018-03-07 12:30,7,32.53,32.59,32.53,32.56,28
20181001|2018-03-07 13:00,7,32.56,32.57,32.55,32.56,9
20181001|2018-03-07 19:00,8,32.58,32.58,32.53,32.53,20
20181001|2018-03-07 19:30,8,32.53,32.54,32.53,32.53,20
20181001|2018-03-08 00:00,8,32.55,32.55,32.55,32.55,1
20181001|2018-03-08 00:30,8,32.55,32.55,32.52,32.52,3
20181001|2018-03-08 03:30,8,32.5,32.5,32.5,32.5,4
20181001|2018-03-08 04:00,8,32.47,32.47,32.4,32.4,2
20181001|2018-03-08 04:30,8,32.37,32.37,32.36,32.36,4
20181001|2018-03-08 06:00,8,32.41,32.41,32.41,32.41,39
20181001|2018-03-08 06:30,8,32.42,32.43,32.41,32.43,3
20181001|2018-03-08 07:00,8,32.5,32.5,32.5,32.5,1
20181001|2018-03-08 07:30,8,32.52,32.53,32.52,32.53,2
20181001|2018-03-08 08:30,8,32.49,32.51,32.45,32.51,13
20181001|2018-03-08 09:00,8,32.45,32.45,32.42,32.45,93
20181001|2018-03-08 09:30,8,32.44,32.47,32.44,32.45,67
20181001|2018-03-08 10:00,8,32.46,32.46,32.38,32.38,48
20181001|2018-03-08 10:30,8,32.39,32.39,32.3,32.34,79
20181001|2018-03-08 11:00,8,32.29,32.43,32.29,32.41,23
20181001|2018-03-08 11:30,8,32.36,32.38,32.36,32.38,3
20181001|2018-03-08 12:00,8,32.42,32.42,32.38,32.38,17
20181001|2018-03-08 12:30,8,32.39,32.39,32.35,32.35,10
20181001|2018-03-08 13:00,8,32.3,32.34,32.28,32.28,9
20181001|2018-03-08 19:00,9,32.32,32.32,32.32,32.32,3
20181001|2018-03-08 20:00,9,32.29,32.29,32.29,32.29,1
20181001|2018-03-08 20:30,9,32.25,32.25,32.24,32.24,11
20181001|2018-03-08 21:00,9,32.2,32.2,32.16,32.16,8
20181001|2018-03-09 01:00,9,32.22,32.22,32.22,32.22,2
20181001|2018-03-09 01:30,9,32.22,32.22,32.22,32.22,1
20181001|2018-03-09 02:00,9,32.28,32.3,32.27,32.27,52
20181001|2018-03-09 06:30,9,32.17,32.17,32.17,32.17,1
20181001|2018-03-09 07:00,9,32.17,32.17,32.17,32.17,1
20181001|2018-03-09 08:30,9,32.11,32.13,32.05,32.05,98
20181001|2018-03-09 09:00,9,32.05,32.15,32.05,32.13,102
20181001|2018-03-09 09:30,9,32.1,32.1,31.99,32,1307
20181001|2018-03-09 10:00,9,32.01,32.05,32.01,32.05,15
20181001|2018-03-09 10:30,9,32.03,32.08,31.99,32.07,26
20181001|2018-03-09 11:00,9,32.06,32.21,32.05,32.18,141
20181001|2018-03-09 11:30,9,32.16,32.17,32.13,32.15,16
20181001|2018-03-09 12:00,9,32.15,32.24,32.13,32.24,34
20181001|2018-03-09 12:30,9,32.2,32.2,32.13,32.14,37
20181001|2018-03-09 13:00,9,32.13,32.16,32.13,32.16,36
20181001|2018-03-12 02:00,12,32.15,32.15,32.15,32.15,8
20181001|2018-03-12 02:30,12,32.15,32.21,32.15,32.19,180
20181001|2018-03-12 03:00,12,32.2,32.2,32.2,32.2,12
20181001|2018-03-12 06:00,12,32.16,32.16,32.16,32.16,1
20181001|2018-03-12 06:30,12,32.15,32.15,32.15,32.15,2
20181001|2018-03-12 07:00,12,32.22,32.25,32.22,32.25,99
20181001|2018-03-12 07:30,12,32.19,32.19,32.19,32.19,1
20181001|2018-03-12 08:30,12,32.19,32.21,32.18,32.18,104
20181001|2018-03-12 09:00,12,32.26,32.27,32.23,32.23,4
20181001|2018-03-12 10:00,12,32.18,32.2,32.18,32.2,344
20181001|2018-03-12 10:30,12,32.16,32.16,32.14,32.15,15
20181001|2018-03-12 11:00,12,32.19,32.19,32.19,32.19,65
20181001|2018-03-12 11:30,12,32.19,32.19,32.17,32.19,26
20181001|2018-03-12 12:00,12,32.2,32.24,32.2,32.22,28
20181001|2018-03-12 13:00,12,32.26,32.3,32.26,32.28,19
20181001|2018-03-13 00:30,13,32.36,32.36,32.36,32.36,1
20181001|2018-03-13 01:00,13,32.4,32.42,32.4,32.42,4
20181001|2018-03-13 02:00,13,32.41,32.41,32.41,32.41,1
20181001|2018-03-13 03:00,13,32.44,32.52,32.44,32.52,5
20181001|2018-03-13 04:00,13,32.54,32.54,32.54,32.54,5
20181001|2018-03-13 05:00,13,32.57,32.57,32.5,32.5,183
20181001|2018-03-13 05:30,13,32.47,32.48,32.46,32.46,219
20181001|2018-03-13 06:30,13,32.48,32.48,32.46,32.46,101
20181001|2018-03-13 07:00,13,32.45,32.46,32.44,32.46,98
20181001|2018-03-13 07:30,13,32.47,32.47,32.47,32.47,1
20181001|2018-03-13 08:30,13,32.46,32.49,32.43,32.43,13
20181001|2018-03-13 09:00,13,32.46,32.52,32.45,32.48,64
20181001|2018-03-13 09:30,13,32.45,32.53,32.45,32.52,200
20181001|2018-03-13 10:00,13,32.56,32.69,32.56,32.69,31
20181001|2018-03-13 10:30,13,32.73,32.73,32.65,32.65,20
20181001|2018-03-13 11:00,13,32.67,32.67,32.66,32.66,3
20181001|2018-03-13 11:30,13,32.7,32.7,32.7,32.7,1
20181001|2018-03-13 12:00,13,32.66,32.72,32.65,32.72,15
20181001|2018-03-13 12:30,13,32.71,32.72,32.63,32.71,51
20181001|2018-03-13 13:00,13,32.7,32.72,32.68,32.7,59
20181001|2018-03-13 19:00,14,32.75,32.89,32.71,32.89,56
20181001|2018-03-13 21:00,14,32.72,32.72,32.72,32.72,1
20181001|2018-03-13 22:00,14,32.71,32.72,32.71,32.72,2
20181001|2018-03-13 22:30,14,32.74,32.74,32.74,32.74,1
20181001|2018-03-13 23:00,14,32.74,32.74,32.73,32.73,3
20181001|2018-03-13 23:30,14,32.7,32.7,32.69,32.7,15
20181001|2018-03-14 00:00,14,32.72,32.72,32.71,32.71,3
20181001|2018-03-14 00:30,14,32.73,32.73,32.71,32.71,11
20181001|2018-03-14 01:00,14,32.67,32.67,32.67,32.67,2
20181001|2018-03-14 02:00,14,32.64,32.66,32.63,32.66,24
20181001|2018-03-14 02:30,14,32.65,32.65,32.65,32.65,5
20181001|2018-03-14 03:00,14,32.67,32.67,32.67,32.67,4
20181001|2018-03-14 03:30,14,32.71,32.71,32.71,32.71,1
20181001|2018-03-14 04:00,14,32.67,32.69,32.67,32.69,5
20181001|2018-03-14 04:30,14,32.69,32.69,32.69,32.69,4
20181001|2018-03-14 05:00,14,32.7,32.72,32.7,32.72,7
20181001|2018-03-14 05:30,14,32.78,32.78,32.78,32.78,4
20181001|2018-03-14 06:30,14,32.75,32.75,32.75,32.75,1
20181001|2018-03-14 08:30,14,32.71,32.71,32.57,32.63,44
20181001|2018-03-14 09:00,14,32.59,32.59,32.54,32.54,3
20181001|2018-03-14 09:30,14,32.63,32.7,32.61,32.67,9
20181001|2018-03-14 10:00,14,32.67,32.67,32.5,32.54,68
20181001|2018-03-14 10:30,14,32.52,32.56,32.52,32.56,13
20181001|2018-03-14 11:00,14,32.54,32.55,32.54,32.55,5
20181001|2018-03-14 11:30,14,32.53,32.53,32.47,32.47,20
20181001|2018-03-14 12:00,14,32.47,32.47,32.37,32.4,256
20181001|2018-03-14 12:30,14,32.41,32.41,32.36,32.39,11
20181001|2018-03-14 13:00,14,32.36,32.36,32.2,32.29,39
20181001|2018-03-14 19:00,15,32.28,32.28,32.28,32.28,1
20181001|2018-03-14 22:30,15,32.36,32.37,32.36,32.37,3
20181001|2018-03-15 01:00,15,32.33,32.33,32.33,32.33,1
20181001|2018-03-15 02:00,15,32.3,32.3,32.3,32.3,1
20181001|2018-03-15 03:00,15,32.26,32.29,32.23,32.23,3
20181001|2018-03-15 04:00,15,32.28,32.3,32.28,32.29,4
20181001|2018-03-15 06:00,15,32.39,32.4,32.39,32.39,63
20181001|2018-03-15 06:30,15,32.41,32.41,32.4,32.4,39
20181001|2018-03-15 07:00,15,32.43,32.43,32.4,32.4,7
20181001|2018-03-15 07:30,15,32.41,32.41,32.38,32.38,10
20181001|2018-03-15 08:30,15,32.41,32.46,32.32,32.46,17
20181001|2018-03-15 09:00,15,32.52,32.54,32.52,32.54,2
20181001|2018-03-15 09:30,15,32.52,32.56,32.47,32.56,6
20181001|2018-03-15 10:00,15,32.57,32.66,32.57,32.66,127
20181001|2018-03-15 10:30,15,32.69,32.7,32.67,32.67,5
20181001|2018-03-15 11:00,15,32.62,32.64,32.56,32.64,26
20181001|2018-03-15 11:30,15,32.67,32.69,32.66,32.66,38
20181001|2018-03-15 12:00,15,32.66,32.66,32.63,32.63,91
20181001|2018-03-15 12:30,15,32.66,32.67,32.63,32.65,85
20181001|2018-03-15 13:00,15,32.66,32.66,32.62,32.63,85
20181001|2018-03-15 20:00,16,32.55,32.55,32.55,32.55,1
20181001|2018-03-15 21:00,16,32.59,32.59,32.59,32.59,1
20181001|2018-03-15 22:30,16,32.59,32.59,32.59,32.59,1
20181001|2018-03-16 02:00,16,32.59,32.59,32.51,32.55,6
20181001|2018-03-16 02:30,16,32.55,32.55,32.5,32.53,4
20181001|2018-03-16 03:00,16,32.53,32.53,32.48,32.49,9
20181001|2018-03-16 03:30,16,32.47,32.47,32.47,32.47,1
20181001|2018-03-16 04:00,16,32.44,32.44,32.44,32.44,2
20181001|2018-03-16 04:30,16,32.47,32.47,32.47,32.47,2
20181001|2018-03-16 05:00,16,32.46,32.46,32.46,32.46,2
20181001|2018-03-16 05:30,16,32.45,32.45,32.45,32.45,1
20181001|2018-03-16 06:00,16,32.43,32.43,32.43,32.43,10
20181001|2018-03-16 06:30,16,32.48,32.48,32.48,32.48,1
20181001|2018-03-16 08:30,16,32.48,32.54,32.48,32.54,15
20181001|2018-03-16 09:00,16,32.57,32.57,32.57,32.57,26
20181001|2018-03-16 09:30,16,32.71,32.75,32.7,32.75,79
20181001|2018-03-16 10:00,16,32.74,32.75,32.7,32.75,75
20181001|2018-03-16 10:30,16,32.8,32.8,32.8,32.8,1
20181001|2018-03-16 11:00,16,32.81,32.81,32.81,32.81,1
20181001|2018-03-16 11:30,16,32.79,32.81,32.77,32.77,18
20181001|2018-03-16 12:00,16,32.78,32.78,32.76,32.76,4
20181001|2018-03-16 12:30,16,32.78,32.79,32.76,32.76,5
20181001|2018-03-16 13:00,16,32.71,32.71,32.56,32.65,125
20181001|2018-03-18 19:30,19,32.57,32.61,32.55,32.61,3
20181001|2018-03-18 20:00,19,32.5,32.53,32.48,32.48,8
20181001|2018-03-18 22:30,19,32.61,32.61,32.61,32.61,1
20181001|2018-03-19 01:30,19,32.6,32.62,32.6,32.62,8
20181001|2018-03-19 02:00,19,32.64,32.64,32.6,32.61,9
20181001|2018-03-19 02:30,19,32.61,32.61,32.59,32.59,9
20181001|2018-03-19 03:00,19,32.59,32.65,32.59,32.65,6
20181001|2018-03-19 04:00,19,32.61,32.63,32.61,32.63,7
20181001|2018-03-19 04:30,19,32.59,32.6,32.58,32.59,5
20181001|2018-03-19 05:00,19,32.6,32.63,32.57,32.57,4
20181001|2018-03-19 05:30,19,32.6,32.65,32.6,32.62,5
20181001|2018-03-19 06:00,19,32.61,32.64,32.61,32.64,5
20181001|2018-03-19 06:30,19,32.67,32.67,32.67,32.67,1
20181001|2018-03-19 07:00,19,32.66,32.69,32.66,32.69,5
20181001|2018-03-19 08:30,19,32.59,32.59,32.55,32.55,4
20181001|2018-03-19 09:00,19,32.46,32.46,32.42,32.42,8
20181001|2018-03-19 09:30,19,32.45,32.45,32.4,32.4,7
20181001|2018-03-19 10:00,19,32.41,32.41,32.34,32.35,38
20181001|2018-03-19 10:30,19,32.33,32.35,32.3,32.35,22
20181001|2018-03-19 11:30,19,32.5,32.61,32.5,32.61,37
20181001|2018-03-19 12:00,19,32.65,32.65,32.5,32.53,9
20181001|2018-03-19 12:30,19,32.53,32.54,32.48,32.48,5
20181001|2018-03-19 13:00,19,32.62,32.63,32.58,32.61,29
20181001|2018-03-19 20:00,20,32.55,32.55,32.53,32.53,2
20181001|2018-03-19 21:00,20,32.48,32.48,32.47,32.47,2
20181001|2018-03-19 21:30,20,32.46,32.46,32.46,32.46,1
20181001|2018-03-19 22:00,20,32.52,32.52,32.52,32.52,4
20181001|2018-03-20 02:00,20,32.6,32.6,32.59,32.59,3
20181001|2018-03-20 02:30,20,32.7,32.7,32.7,32.7,2
20181001|2018-03-20 03:00,20,32.68,32.68,32.68,32.68,2
20181001|2018-03-20 03:30,20,32.64,32.64,32.64,32.64,2
20181001|2018-03-20 04:30,20,32.6,32.6,32.56,32.56,7
20181001|2018-03-20 05:00,20,32.57,32.57,32.57,32.57,2
20181001|2018-03-20 05:30,20,32.59,32.59,32.59,32.59,29
20181001|2018-03-20 06:00,20,32.59,32.59,32.59,32.59,1
20181001|2018-03-20 06:30,20,32.59,32.61,32.59,32.61,3
20181001|2018-03-20 07:00,20,32.59,32.59,32.58,32.58,10
20181001|2018-03-20 08:30,20,32.53,32.53,32.53,32.53,1
20181001|2018-03-20 09:00,20,32.5,32.5,32.5,32.5,1
20181001|2018-03-20 09:30,20,32.52,32.52,32.52,32.52,1
20181001|2018-03-20 10:00,20,32.48,32.48,32.35,32.4,36
20181001|2018-03-20 10:30,20,32.4,32.43,32.35,32.35,231
20181001|2018-03-20 11:00,20,32.32,32.32,32.25,32.25,5
20181001|2018-03-20 11:30,20,32.23,32.31,32.12,32.31,201
20181001|2018-03-20 12:30,20,32.23,32.23,32.23,32.23,2
20181001|2018-03-20 13:00,20,32.27,32.33,32.25,32.31,25
20181001|2018-03-20 19:00,21,32.32,32.36,32.32,32.33,9
20181001|2018-03-20 19:30,21,32.35,32.35,32.35,32.35,2
20181001|2018-03-20 20:00,21,32.41,32.46,32.4,32.46,3
20181001|2018-03-20 20:30,21,32.42,32.42,32.37,32.37,4
20181001|2018-03-20 21:00,21,32.37,32.37,32.34,32.34,5
20181001|2018-03-20 21:30,21,32.35,32.35,32.35,32.35,1
20181001|2018-03-20 23:00,21,32.34,32.34,32.34,32.34,2
20181001|2018-03-20 23:30,21,32.33,32.33,32.33,32.33,1
20181001|2018-03-21 00:30,21,32.29,32.29,32.22,32.22,14
20181001|2018-03-21 01:00,21,32.2,32.26,32.2,32.26,6
20181001|2018-03-21 01:30,21,32.25,32.25,32.22,32.22,8
20181001|2018-03-21 02:00,21,32.24,32.24,32.24,32.24,1
20181001|2018-03-21 02:30,21,32.27,32.27,32.27,32.27,1
20181001|2018-03-21 05:00,21,32.29,32.29,32.29,32.29,1
20181001|2018-03-21 05:30,21,32.3,32.3,32.3,32.3,5
20181001|2018-03-21 06:00,21,32.31,32.37,32.31,32.37,96
20181001|2018-03-21 06:30,21,32.36,32.37,32.36,32.37,63
20181001|2018-03-21 07:00,21,32.38,32.39,32.38,32.39,38
20181001|2018-03-21 07:30,21,32.38,32.4,32.38,32.39,102
20181001|2018-03-21 08:30,21,32.37,32.39,32.33,32.37,121
20181001|2018-03-21 09:00,21,32.43,32.48,32.42,32.42,8
20181001|2018-03-21 09:30,21,32.52,32.52,32.52,32.52,1
20181001|2018-03-21 10:00,21,32.5,33,32.49,32.86,76
20181001|2018-03-21 10:30,21,32.88,32.88,32.63,32.63,621
20181001|2018-03-21 11:00,21,32.79,32.85,32.76,32.76,9
20181001|2018-03-21 11:30,21,32.77,32.77,32.77,32.77,12
20181001|2018-03-21 12:00,21,32.81,32.83,32.81,32.83,7
20181001|2018-03-21 12:30,21,32.84,32.84,32.84,32.84,13
20181001|2018-03-21 13:00,21,32.84,32.94,32.84,32.93,20
20181001|2018-03-21 19:00,22,32.87,32.88,32.87,32.88,10
20181001|2018-03-21 19:30,22,32.89,32.91,32.87,32.91,49
20181001|2018-03-21 20:00,22,32.92,32.97,32.86,32.86,35
20181001|2018-03-21 20:30,22,32.87,32.87,32.87,32.87,1
20181001|2018-03-21 21:00,22,32.86,32.88,32.86,32.88,3
20181001|2018-03-21 21:30,22,32.8,32.8,32.8,32.8,1
20181001|2018-03-22 00:00,22,32.78,32.78,32.78,32.78,1
20181001|2018-03-22 00:30,22,32.79,32.79,32.79,32.79,2
20181001|2018-03-22 01:00,22,32.81,32.81,32.81,32.81,1
20181001|2018-03-22 01:30,22,32.81,32.83,32.8,32.83,7
20181001|2018-03-22 02:00,22,32.81,32.81,32.81,32.81,1
20181001|2018-03-22 02:30,22,32.78,32.78,32.78,32.78,1
20181001|2018-03-22 03:00,22,32.79,32.81,32.79,32.81,2
20181001|2018-03-22 04:00,22,32.78,32.78,32.76,32.76,7
20181001|2018-03-22 04:30,22,32.76,32.81,32.76,32.79,11
20181001|2018-03-22 05:00,22,32.79,32.79,32.72,32.72,11
20181001|2018-03-22 08:30,22,32.67,32.67,32.44,32.47,27
20181001|2018-03-22 09:00,22,32.46,32.59,32.46,32.59,18
20181001|2018-03-22 09:30,22,32.45,32.45,32.45,32.45,1
20181001|2018-03-22 10:00,22,32.47,32.48,32.47,32.47,6
20181001|2018-03-22 10:30,22,32.4,32.4,32.4,32.4,2
20181001|2018-03-22 11:00,22,32.36,32.37,32.36,32.37,2
20181001|2018-03-22 11:30,22,32.43,32.48,32.38,32.38,38
20181001|2018-03-22 12:00,22,32.4,32.4,32.35,32.36,44
20181001|2018-03-22 12:30,22,32.39,32.39,32.33,32.34,12
20181001|2018-03-22 13:00,22,32.32,32.5,32.32,32.49,26
20181001|2018-03-22 19:00,23,32.45,32.45,32.45,32.45,3
20181001|2018-03-22 19:30,23,32.42,32.42,32.42,32.42,1
20181001|2018-03-22 20:00,23,32.48,32.48,32.45,32.47,28
20181001|2018-03-22 22:00,23,32.47,32.47,32.47,32.47,1
20181001|2018-03-23 00:00,23,32.52,32.52,32.5,32.5,8
20181001|2018-03-23 00:30,23,32.44,32.44,32.39,32.39,3
20181001|2018-03-23 01:30,23,32.47,32.47,32.47,32.47,1
20181001|2018-03-23 02:00,23,32.42,32.42,32.42,32.42,1
20181001|2018-03-23 03:00,23,32.29,32.29,32.29,32.29,1
20181001|2018-03-23 04:00,23,32.26,32.26,32.2,32.21,10
20181001|2018-03-23 04:30,23,32.16,32.2,32.16,32.2,4
20181001|2018-03-23 05:00,23,32.19,32.2,32.17,32.17,11
20181001|2018-03-23 05:30,23,32.21,32.21,32.21,32.21,1
20181001|2018-03-23 07:00,23,32.24,32.24,32.19,32.2,39
20181001|2018-03-23 07:30,23,32.25,32.25,32.25,32.25,9
20181001|2018-03-23 08:30,23,32.24,32.24,32.08,32.09,18
20181001|2018-03-23 09:00,23,32.13,32.22,32.13,32.14,26
20181001|2018-03-23 09:30,23,32.13,32.13,32.13,32.13,5
20181001|2018-03-23 10:00,23,32.13,32.2,32.13,32.18,36
20181001|2018-03-23 10:30,23,32.15,32.16,32.11,32.13,83
20181001|2018-03-23 11:00,23,32.08,32.08,32.06,32.07,38
20181001|2018-03-23 11:30,23,32.08,32.17,32.06,32.17,119
20181001|2018-03-23 12:00,23,32.12,32.16,32.06,32.08,131
20181001|2018-03-23 12:30,23,32.08,32.18,32.08,32.16,36
20181001|2018-03-23 13:00,23,32.13,32.14,32,32.01,262
20181001|2018-03-25 19:00,26,32.06,32.1,32.05,32.07,104
20181001|2018-03-25 19:30,26,32.1,32.1,32.1,32.1,1
20181001|2018-03-25 20:00,26,32.12,32.2,32.12,32.2,2
20181001|2018-03-25 20:30,26,32.31,32.31,32.27,32.28,3
20181001|2018-03-25 22:30,26,32.17,32.17,32.16,32.16,6
20181001|2018-03-26 02:00,26,32.2,32.2,32.19,32.19,6
20181001|2018-03-26 03:00,26,32.18,32.18,32.18,32.18,2
20181001|2018-03-26 03:30,26,32.16,32.16,32.14,32.14,42
20181001|2018-03-26 04:00,26,32.19,32.19,32.19,32.19,1
20181001|2018-03-26 04:30,26,32.26,32.26,32.26,32.26,1
20181001|2018-03-26 06:00,26,32.22,32.22,32.22,32.22,1
20181001|2018-03-26 07:00,26,32.21,32.21,32.21,32.21,10
20181001|2018-03-26 07:30,26,32.17,32.18,32.17,32.18,3
20181001|2018-03-26 08:30,26,32.35,32.35,32.18,32.32,109
20181001|2018-03-26 09:00,26,32.34,32.35,32.26,32.26,18
20181001|2018-03-26 09:30,26,32.2,32.2,32.03,32.11,65
20181001|2018-03-26 10:00,26,32.1,32.14,32.09,32.09,19
20181001|2018-03-26 10:30,26,32.06,32.17,32.06,32.17,23
20181001|2018-03-26 11:00,26,32.16,32.23,32.15,32.21,17
20181001|2018-03-26 11:30,26,32.18,32.21,32.14,32.21,21
20181001|2018-03-26 12:00,26,32.23,32.23,32.16,32.18,26
20181001|2018-03-26 12:30,26,32.16,32.18,32.14,32.16,25
20181001|2018-03-26 13:00,26,32.14,32.14,32.07,32.1,18
20181001|2018-03-26 19:00,27,32.08,32.1,32,32.1,15
20181001|2018-03-26 20:00,27,32.19,32.19,32.18,32.18,2
20181001|2018-03-26 20:30,27,32.06,32.06,32.06,32.06,1
20181001|2018-03-26 21:00,27,32.13,32.13,32.13,32.13,1
20181001|2018-03-26 21:30,27,32.14,32.17,32.14,32.14,5
20181001|2018-03-26 22:00,27,32.18,32.18,32.17,32.17,2
20181001|2018-03-26 23:00,27,32.15,32.15,32.15,32.15,1
20181001|2018-03-27 00:30,27,32.14,32.14,32.14,32.14,2
20181001|2018-03-27 01:00,27,32.16,32.16,32.13,32.13,5
20181001|2018-03-27 01:30,27,32.13,32.17,32.13,32.17,4
20181001|2018-03-27 02:00,27,32.15,32.18,32.14,32.18,3
20181001|2018-03-27 02:30,27,32.21,32.22,32.21,32.22,4
20181001|2018-03-27 03:00,27,32.2,32.2,32.19,32.19,2
20181001|2018-03-27 03:30,27,32.16,32.17,32.16,32.17,4
20181001|2018-03-27 04:00,27,32.18,32.18,32.18,32.18,11
20181001|2018-03-27 04:30,27,32.18,32.18,32.18,32.18,1
20181001|2018-03-27 05:00,27,32.15,32.15,32.15,32.15,1
20181001|2018-03-27 05:30,27,32.13,32.13,32.13,32.13,1
20181001|2018-03-27 06:00,27,32.14,32.14,32.14,32.14,1
20181001|2018-03-27 06:30,27,32.12,32.12,32.12,32.12,1
20181001|2018-03-27 07:00,27,32.13,32.13,32.11,32.11,2
20181001|2018-03-27 08:30,27,32.05,32.08,32.01,32.07,87
20181001|2018-03-27 09:00,27,32,32.02,32,32.01,19
20181001|2018-03-27 09:30,27,32,32.03,32,32.03,23
20181001|2018-03-27 10:00,27,32.07,32.1,32.04,32.07,41
20181001|2018-03-27 10:30,27,32.09,32.16,32.04,32.16,13
20181001|2018-03-27 11:00,27,32.15,32.26,32.13,32.26,48
20181001|2018-03-27 11:30,27,32.24,32.27,32.24,32.27,43
20181001|2018-03-27 12:00,27,32.19,32.19,32.19,32.19,1
20181001|2018-03-27 12:30,27,32.17,32.18,32.17,32.18,6
20181001|2018-03-27 13:00,27,32.18,32.25,32.18,32.21,43
20181001|2018-03-27 19:00,28,32.18,32.23,32.18,32.23,18
20181001|2018-03-28 02:00,28,32.17,32.17,32.17,32.17,2
20181001|2018-03-28 02:30,28,32.15,32.16,32.15,32.16,3
20181001|2018-03-28 03:00,28,32.14,32.14,32.1,32.12,8
20181001|2018-03-28 04:00,28,32.15,32.15,32.15,32.15,1
20181001|2018-03-28 04:30,28,32.15,32.15,32.07,32.07,18
20181001|2018-03-28 05:00,28,32.1,32.1,32.08,32.08,3
20181001|2018-03-28 06:00,28,32.13,32.13,32.13,32.13,2
20181001|2018-03-28 06:30,28,32.16,32.19,32.16,32.19,4
20181001|2018-03-28 07:00,28,32.19,32.22,32.19,32.2,107
20181001|2018-03-28 07:30,28,32.18,32.18,32.17,32.17,2
20181001|2018-03-28 08:30,28,32.11,32.21,32.1,32.11,32
20181001|2018-03-28 09:00,28,32.13,32.51,32.12,32.47,92
20181001|2018-03-28 09:30,28,32.45,32.47,32.32,32.36,101
20181001|2018-03-28 10:00,28,32.37,32.44,32.37,32.44,10
20181001|2018-03-28 10:30,28,32.37,32.39,32.31,32.34,56
20181001|2018-03-28 11:00,28,32.3,32.3,32.3,32.3,2
20181001|2018-03-28 11:30,28,32.27,32.33,32.26,32.26,11
20181001|2018-03-28 12:00,28,32.23,32.23,32.23,32.23,4
20181001|2018-03-28 12:30,28,32.23,32.26,32.22,32.25,129
20181001|2018-03-28 13:00,28,32.25,32.27,32.23,32.23,12
20181001|2018-03-28 19:00,29,32.27,32.27,32.26,32.26,11
20181001|2018-03-28 20:30,29,32.2,32.2,32.2,32.2,1
20181001|2018-03-28 22:00,29,32.12,32.12,32.12,32.12,1
20181001|2018-03-29 00:00,29,32.13,32.13,32.13,32.13,1
20181001|2018-03-29 02:00,29,32.11,32.11,32.11,32.11,1
20181001|2018-03-29 05:00,29,32.15,32.15,32.15,32.15,13
20181001|2018-03-29 05:30,29,32.16,32.18,32.16,32.18,8
20181001|2018-03-29 06:30,29,32.14,32.14,32.13,32.13,2
20181001|2018-03-29 08:30,29,32.08,32.2,32.08,32.2,9
20181001|2018-03-29 09:00,29,32.21,32.21,32.19,32.19,5
20181001|2018-03-29 09:30,29,32.27,32.3,32.2,32.27,29
20181001|2018-03-29 10:00,29,32.24,32.26,32.24,32.26,7
20181001|2018-03-29 10:30,29,32.2,32.2,32.2,32.2,2
20181001|2018-03-29 11:00,29,32.25,32.61,32.25,32.58,44
20181001|2018-03-29 11:30,29,32.62,32.68,32.59,32.67,78
20181001|2018-03-29 12:00,29,32.68,32.68,32.54,32.56,69
20181001|2018-03-29 12:30,29,32.53,32.59,32.53,32.57,57
20181001|2018-03-29 13:00,29,32.54,32.59,32.48,32.59,50
20181001|2018-04-01 19:30,2,32.6,32.62,32.59,32.59,11
20181001|2018-04-01 20:00,2,32.8,32.8,32.8,32.8,1
20181001|2018-04-01 20:30,2,32.77,32.77,32.77,32.77,1
20181001|2018-04-01 21:30,2,32.8,32.8,32.8,32.8,1
20181001|2018-04-02 00:30,2,32.8,32.8,32.8,32.8,1
20181001|2018-04-02 06:00,2,32.82,32.82,32.82,32.82,1
20181001|2018-04-02 06:30,2,32.82,32.82,32.82,32.82,1
20181001|2018-04-02 08:30,2,32.75,32.78,32.72,32.78,12
20181001|2018-04-02 09:00,2,32.79,32.79,32.66,32.71,53
20181001|2018-04-02 09:30,2,32.65,32.75,32.65,32.68,23
20181001|2018-04-02 10:00,2,32.72,32.74,32.7,32.7,9
20181001|2018-04-02 10:30,2,32.67,32.67,32.67,32.67,1
20181001|2018-04-02 11:00,2,32.65,32.67,32.65,32.67,4
20181001|2018-04-02 11:30,2,32.7,32.7,32.63,32.63,3
20181001|2018-04-02 12:00,2,32.6,32.6,32.55,32.58,16
20181001|2018-04-02 12:30,2,32.63,32.63,32.63,32.63,2
20181001|2018-04-02 13:00,2,32.69,32.71,32.67,32.69,14
20181001|2018-04-02 19:00,3,32.68,32.69,32.68,32.69,3
20181001|2018-04-02 21:30,3,32.78,32.78,32.78,32.78,1
20181001|2018-04-03 01:30,3,32.77,32.77,32.77,32.77,1
20181001|2018-04-03 02:00,3,32.78,32.78,32.78,32.78,1
20181001|2018-04-03 02:30,3,32.74,32.74,32.74,32.74,11
20181001|2018-04-03 03:00,3,32.72,32.72,32.61,32.61,17
20181001|2018-04-03 03:30,3,32.66,32.66,32.66,32.66,4
20181001|2018-04-03 04:00,3,32.66,32.66,32.65,32.65,13
20181001|2018-04-03 06:00,3,32.67,32.68,32.67,32.68,2
20181001|2018-04-03 06:30,3,32.65,32.65,32.65,32.65,1
20181001|2018-04-03 07:00,3,32.69,32.69,32.69,32.69,1
20181001|2018-04-03 07:30,3,32.65,32.65,32.61,32.65,4
20181001|2018-04-03 08:30,3,32.78,32.84,32.78,32.84,7
20181001|2018-04-03 09:00,3,32.81,32.85,32.77,32.85,10
20181001|2018-04-03 09:30,3,32.97,33.27,32.97,33.23,132
20181001|2018-04-03 10:00,3,33.29,33.36,33.08,33.22,73
20181001|2018-04-03 10:30,3,33.22,33.25,33.2,33.2,37
20181001|2018-04-03 11:00,3,33.24,33.26,33.12,33.14,21
20181001|2018-04-03 11:30,3,33.12,33.12,33.06,33.09,19
20181001|2018-04-03 12:00,3,33,33.03,32.99,33.03,8
20181001|2018-04-03 12:30,3,33.04,33.04,32.97,32.97,22
20181001|2018-04-03 13:00,3,32.95,33.06,32.93,33.06,38
20181001|2018-04-03 21:00,4,33.08,33.08,33.08,33.08,4
20181001|2018-04-04 01:00,4,32.93,32.93,32.93,32.93,6
20181001|2018-04-04 01:30,4,32.95,32.95,32.95,32.95,9
20181001|2018-04-04 02:00,4,32.95,32.98,32.95,32.97,7
20181001|2018-04-04 02:30,4,32.98,32.98,32.31,32.41,39
20181001|2018-04-04 03:00,4,32.45,32.45,32.45,32.45,3
20181001|2018-04-04 03:30,4,32.41,32.41,32.07,32.09,20
20181001|2018-04-04 04:00,4,32.13,32.36,32.11,32.34,58
20181001|2018-04-04 04:30,4,32.32,32.36,32.28,32.36,11
20181001|2018-04-04 05:00,4,32.37,32.37,32.37,32.37,2
20181001|2018-04-04 05:30,4,32.37,32.43,32.37,32.43,3
20181001|2018-04-04 06:00,4,32.42,32.42,32.32,32.32,5
20181001|2018-04-04 06:30,4,32.38,32.38,32.38,32.38,1
20181001|2018-04-04 07:00,4,32.41,32.41,32.38,32.38,46
20181001|2018-04-04 07:30,4,32.38,32.38,32.38,32.38,1
20181001|2018-04-04 08:30,4,32.45,32.45,32.24,32.38,301
20181001|2018-04-04 09:00,4,32.37,32.56,32.36,32.43,14
20181001|2018-04-04 09:30,4,32.39,32.39,32.33,32.33,18
20181001|2018-04-04 10:00,4,32.3,32.45,32.29,32.43,193
20181001|2018-04-04 10:30,4,32.41,32.44,32.35,32.36,31
20181001|2018-04-04 11:00,4,32.38,32.39,32.36,32.39,10
20181001|2018-04-04 11:30,4,32.35,32.37,32.35,32.36,10
20181001|2018-04-04 12:00,4,32.34,32.34,32.17,32.21,484
20181001|2018-04-04 12:30,4,32.21,32.35,32.11,32.35,112
20181001|2018-04-04 13:00,4,32.33,32.4,32.33,32.39,57
20181001|2018-04-04 19:00,5,32.5,32.5,32.43,32.43,5
20181001|2018-04-04 20:00,5,32.38,32.39,32.38,32.39,2
20181001|2018-04-04 20:30,5,32.4,32.4,32.4,32.4,1
20181001|2018-04-04 21:00,5,32.36,32.36,32.36,32.36,1
20181001|2018-04-04 21:30,5,32.43,32.43,32.43,32.43,1
20181001|2018-04-04 23:30,5,32.44,32.44,32.44,32.44,2
20181001|2018-04-05 01:00,5,32.44,32.44,32.44,32.44,1
20181001|2018-04-05 01:30,5,32.42,32.42,32.42,32.42,1
20181001|2018-04-05 02:30,5,32.45,32.45,32.45,32.45,2
20181001|2018-04-05 03:30,5,32.45,32.45,32.45,32.45,1
20181001|2018-04-05 04:00,5,32.44,32.44,32.44,32.44,1
20181001|2018-04-05 06:00,5,32.42,32.45,32.42,32.45,3
20181001|2018-04-05 06:30,5,32.45,32.45,32.45,32.45,1
20181001|2018-04-05 07:00,5,32.45,32.45,32.4,32.4,3
20181001|2018-04-05 07:30,5,32.37,32.37,32.29,32.29,18
20181001|2018-04-05 08:30,5,32.35,32.36,32.21,32.26,168
20181001|2018-04-05 09:00,5,32.33,32.42,32.33,32.34,17
20181001|2018-04-05 09:30,5,32.32,32.32,32.32,32.32,11
20181001|2018-04-05 10:00,5,32.25,32.34,32.24,32.29,56
20181001|2018-04-05 10:30,5,32.31,32.31,32.25,32.25,5
20181001|2018-04-05 11:00,5,32.34,32.4,32.33,32.37,8
20181001|2018-04-05 12:00,5,32.39,32.4,32.37,32.37,13
20181001|2018-04-05 12:30,5,32.39,32.43,32.33,32.43,49
20181001|2018-04-05 13:00,5,32.38,32.47,32.38,32.44,26
20181001|2018-04-05 19:00,6,32.2,32.2,32.2,32.2,30
20181001|2018-04-05 20:00,6,32.21,32.21,32.2,32.2,3
20181001|2018-04-05 20:30,6,32.33,32.35,32.31,32.31,3
20181001|2018-04-05 21:00,6,32.33,32.33,32.33,32.33,1
20181001|2018-04-05 21:30,6,32.32,32.35,32.32,32.35,2
20181001|2018-04-05 22:30,6,32.3,32.3,32.3,32.3,2
20181001|2018-04-05 23:00,6,32.27,32.27,32.26,32.26,5
20181001|2018-04-06 00:30,6,32.26,32.26,32.26,32.26,1
20181001|2018-04-06 02:00,6,32.26,32.31,32.26,32.31,2
20181001|2018-04-06 02:30,6,32.35,32.35,32.35,32.35,1
20181001|2018-04-06 04:00,6,32.39,32.39,32.35,32.35,3
20181001|2018-04-06 04:30,6,32.37,32.37,32.37,32.37,1
20181001|2018-04-06 07:00,6,32.27,32.29,32.26,32.28,15
20181001|2018-04-06 07:30,6,32.38,32.38,32.38,32.38,2
20181001|2018-04-06 08:30,6,32.35,32.35,32.21,32.21,15
20181001|2018-04-06 09:30,6,32.15,32.17,32.15,32.17,2
20181001|2018-04-06 10:00,6,32.18,32.18,32.18,32.18,4
20181001|2018-04-06 10:30,6,32.19,32.19,32.19,32.19,7
20181001|2018-04-06 11:00,6,32.18,32.19,32.17,32.19,17
20181001|2018-04-06 11:30,6,32.21,32.23,32.21,32.21,199
20181001|2018-04-06 12:30,6,32.21,32.23,32.2,32.23,52
20181001|2018-04-06 13:00,6,32.23,32.23,32.2,32.22,19
20181001|2018-04-08 19:00,9,32.3,32.35,32.3,32.31,31
20181001|2018-04-08 19:30,9,32.25,32.29,32.25,32.29,2
20181001|2018-04-08 20:00,9,32.39,32.39,32.25,32.27,12
20181001|2018-04-08 20:30,9,32.25,32.28,32.25,32.27,7
20181001|2018-04-08 21:00,9,32.3,32.3,32.3,32.3,1
20181001|2018-04-08 21:30,9,32.34,32.35,32.34,32.35,6
20181001|2018-04-09 00:30,9,32.33,32.33,32.33,32.33,1
20181001|2018-04-09 01:00,9,32.31,32.31,32.26,32.26,2
20181001|2018-04-09 02:00,9,32.24,32.24,32.24,32.24,57
20181001|2018-04-09 02:30,9,32.24,32.24,32.24,32.24,9
20181001|2018-04-09 03:30,9,32.25,32.25,32.24,32.24,10
20181001|2018-04-09 05:00,9,32.2,32.21,32.2,32.21,17
20181001|2018-04-09 05:30,9,32.19,32.19,32.19,32.19,44
20181001|2018-04-09 06:30,9,32.22,32.22,32.22,32.22,1
20181001|2018-04-09 07:00,9,32.24,32.24,32.24,32.24,1
20181001|2018-04-09 08:30,9,32.23,32.23,32.15,32.17,21
20181001|2018-04-09 09:00,9,32.16,32.26,32.09,32.26,19
20181001|2018-04-09 09:30,9,32.25,32.25,32.03,32.04,71
20181001|2018-04-09 10:00,9,32.02,32.2,32.02,32.2,118
20181001|2018-04-09 10:30,9,32.23,32.24,32.17,32.19,22
20181001|2018-04-09 11:00,9,32.27,32.27,32.27,32.27,3
20181001|2018-04-09 11:30,9,32.24,32.24,32.18,32.2,40
20181001|2018-04-09 12:00,9,32.2,32.2,32.2,32.2,5
20181001|2018-04-09 12:30,9,32.2,32.23,32.2,32.21,19
20181001|2018-04-09 13:00,9,32.26,32.28,32.22,32.27,61
20181001|2018-04-09 19:00,10,32.18,32.23,32.18,32.23,17
20181001|2018-04-09 20:00,10,32.24,32.24,32.24,32.24,1
20181001|2018-04-09 21:00,10,32.27,32.27,32.27,32.27,1
20181001|2018-04-09 21:30,10,32.22,32.22,32.22,32.22,1
20181001|2018-04-09 22:00,10,32.28,32.29,32.28,32.29,2
20181001|2018-04-09 23:00,10,32.24,32.24,32.24,32.24,1
20181001|2018-04-09 23:30,10,32.23,32.23,32.18,32.18,4
20181001|2018-04-10 00:30,10,32.16,32.16,32.16,32.16,2
20181001|2018-04-10 02:00,10,32.23,32.23,32.23,32.23,1
20181001|2018-04-10 04:30,10,32.22,32.22,32.22,32.22,1
20181001|2018-04-10 06:30,10,32.22,32.22,32.22,32.22,1
20181001|2018-04-10 07:00,10,32.23,32.23,32.23,32.23,1
20181001|2018-04-10 08:30,10,32.34,32.6,32.31,32.48,71
20181001|2018-04-10 09:00,10,32.48,32.51,32.42,32.43,47
20181001|2018-04-10 09:30,10,32.47,32.52,32.42,32.42,10
20181001|2018-04-10 10:00,10,32.45,32.54,32.45,32.51,25
20181001|2018-04-10 10:30,10,32.58,32.58,32.57,32.57,2
20181001|2018-04-10 11:00,10,32.38,32.45,32.32,32.4,27
20181001|2018-04-10 11:30,10,32.34,32.57,32.34,32.47,12
20181001|2018-04-10 12:00,10,32.47,32.47,32.39,32.39,59
20181001|2018-04-10 12:30,10,32.4,32.54,32.4,32.51,66
20181001|2018-04-10 13:00,10,32.48,32.62,32.45,32.59,153
20181001|2018-04-10 19:00,11,32.58,32.58,32.58,32.58,1
20181001|2018-04-10 19:30,11,32.6,32.65,32.6,32.63,5
20181001|2018-04-10 20:00,11,32.62,32.62,32.53,32.53,8
20181001|2018-04-10 21:30,11,32.53,32.56,32.53,32.56,2
20181001|2018-04-11 02:00,11,32.44,32.44,32.42,32.42,2
20181001|2018-04-11 03:00,11,32.45,32.46,32.45,32.46,2
20181001|2018-04-11 03:30,11,32.44,32.44,32.44,32.44,1
20181001|2018-04-11 04:00,11,32.44,32.44,32.44,32.44,1
20181001|2018-04-11 04:30,11,32.49,32.49,32.49,32.49,1
20181001|2018-04-11 05:30,11,32.49,32.49,32.49,32.49,1
20181001|2018-04-11 06:30,11,32.51,32.51,32.51,32.51,1
20181001|2018-04-11 07:00,11,32.53,32.53,32.53,32.53,1
20181001|2018-04-11 08:30,11,32.53,32.58,32.52,32.56,100
20181001|2018-04-11 09:00,11,32.64,32.64,32.54,32.56,13
20181001|2018-04-11 09:30,11,32.46,32.55,32.46,32.55,16
20181001|2018-04-11 10:00,11,32.48,32.49,32.43,32.49,15
20181001|2018-04-11 10:30,11,32.49,32.49,32.29,32.31,52
20181001|2018-04-11 11:00,11,32.25,32.32,32.25,32.31,79
20181001|2018-04-11 11:30,11,32.32,32.37,32.32,32.32,14
20181001|2018-04-11 12:00,11,32.32,32.33,32.32,32.32,7
20181001|2018-04-11 12:30,11,32.3,32.33,32.3,32.32,8
20181001|2018-04-11 13:00,11,32.31,32.32,32.27,32.32,25
20181001|2018-04-11 22:00,12,32.32,32.32,32.32,32.32,1
20181001|2018-04-12 01:30,12,32.28,32.28,32.28,32.28,1
20181001|2018-04-12 02:00,12,32.27,32.27,32.25,32.25,2
20181001|2018-04-12 03:30,12,32.29,32.29,32.29,32.29,2
20181001|2018-04-12 06:00,12,32.27,32.27,32.26,32.27,3
20181001|2018-04-12 07:30,12,32.26,32.26,32.26,32.26,1
20181001|2018-04-12 08:30,12,32.15,32.33,32.15,32.26,57
20181001|2018-04-12 09:00,12,32.3,32.31,32.28,32.31,97
20181001|2018-04-12 09:30,12,32.33,32.41,32.32,32.32,26
20181001|2018-04-12 10:00,12,32.3,32.33,32.3,32.33,9
20181001|2018-04-12 10:30,12,32.35,32.42,32.35,32.42,24
20181001|2018-04-12 11:00,12,32.41,32.45,32.4,32.45,31
20181001|2018-04-12 11:30,12,32.43,32.43,32.38,32.39,11
20181001|2018-04-12 12:00,12,32.36,32.4,32.34,32.4,15
20181001|2018-04-12 12:30,12,32.39,32.39,32.36,32.36,101
20181001|2018-04-12 13:00,12,32.35,32.4,32.34,32.38,22
20181001|2018-04-12 19:00,13,32.36,32.38,32.36,32.38,4
20181001|2018-04-12 20:30,13,32.36,32.36,32.36,32.36,1
20181001|2018-04-12 21:30,13,32.36,32.37,32.36,32.37,2
20181001|2018-04-12 22:00,13,32.43,32.43,32.43,32.43,1
20181001|2018-04-13 02:00,13,32.45,32.46,32.45,32.45,15
20181001|2018-04-13 03:30,13,32.38,32.38,32.37,32.37,7
20181001|2018-04-13 04:00,13,32.37,32.37,32.37,32.37,1
20181001|2018-04-13 04:30,13,32.4,32.42,32.4,32.42,2
20181001|2018-04-13 05:00,13,32.43,32.47,32.43,32.47,8
20181001|2018-04-13 07:00,13,32.45,32.45,32.43,32.43,11
20181001|2018-04-13 07:30,13,32.42,32.42,32.42,32.42,5
20181001|2018-04-13 08:30,13,32.4,32.47,32.4,32.46,53
20181001|2018-04-13 09:00,13,32.5,32.5,32.39,32.43,52
20181001|2018-04-13 09:30,13,32.43,32.47,32.41,32.46,56
20181001|2018-04-13 10:00,13,32.4,32.4,32.37,32.37,6
20181001|2018-04-13 10:30,13,32.35,32.35,32.32,32.34,11
20181001|2018-04-13 11:00,13,32.37,32.37,32.35,32.37,17
20181001|2018-04-13 11:30,13,32.34,32.34,32.27,32.3,11
20181001|2018-04-13 12:00,13,32.3,32.3,32.27,32.27,12
20181001|2018-04-13 12:30,13,32.25,32.25,32.21,32.23,118
20181001|2018-04-13 13:00,13,32.2,32.21,32.16,32.16,304
20181001|2018-04-15 19:00,16,32.25,32.26,32.25,32.26,3
20181001|2018-04-15 19:30,16,32.27,32.27,32.27,32.27,1
20181001|2018-04-16 01:30,16,32.21,32.21,32.19,32.19,2
20181001|2018-04-16 02:30,16,32.15,32.15,32.15,32.15,5
20181001|2018-04-16 03:00,16,32.15,32.15,32.15,32.15,67
20181001|2018-04-16 04:30,16,32.06,32.06,32.06,32.06,2
20181001|2018-04-16 05:00,16,32.03,32.03,32,32.02,3
20181001|2018-04-16 05:30,16,32.05,32.05,32.05,32.05,1
20181001|2018-04-16 06:00,16,32.05,32.05,32.05,32.05,2
20181001|2018-04-16 06:30,16,32.08,32.08,32.08,32.08,1
20181001|2018-04-16 07:00,16,32.07,32.07,32.07,32.07,1
20181001|2018-04-16 07:30,16,32.1,32.1,32.1,32.1,2
20181001|2018-04-16 08:30,16,32.1,32.1,31.9,31.95,401
20181001|2018-04-16 09:00,16,32,32.04,31.99,32.02,34
20181001|2018-04-16 09:30,16,32,32,31.99,32,9
20181001|2018-04-16 10:00,16,31.94,31.95,31.93,31.95,7
20181001|2018-04-16 10:30,16,31.96,31.96,31.92,31.96,11
20181001|2018-04-16 11:00,16,32.02,32.16,32.02,32.09,30
20181001|2018-04-16 11:30,16,32.03,32.03,32.01,32.01,5
20181001|2018-04-16 12:00,16,32.01,32.01,31.94,31.94,8
20181001|2018-04-16 12:30,16,31.93,31.93,31.9,31.9,21
20181001|2018-04-16 13:00,16,31.89,32.01,31.86,32.01,42
20181001|2018-04-16 20:30,17,31.98,31.99,31.98,31.99,2
20181001|2018-04-16 22:00,17,31.92,31.92,31.92,31.92,1
20181001|2018-04-17 02:30,17,31.97,31.97,31.97,31.97,2
20181001|2018-04-17 03:30,17,32.04,32.06,32.04,32.06,9
20181001|2018-04-17 04:30,17,32.08,32.13,32.08,32.13,4
20181001|2018-04-17 05:30,17,32.06,32.06,32.06,32.06,2
20181001|2018-04-17 06:30,17,32.1,32.1,32.06,32.06,2
20181001|2018-04-17 07:30,17,32.01,32.01,32.01,32.01,1
20181001|2018-04-17 08:30,17,32.03,32.09,32.03,32.09,30
20181001|2018-04-17 09:00,17,32.04,32.06,32.01,32.01,50
20181001|2018-04-17 09:30,17,32,32,31.97,31.99,4
20181001|2018-04-17 10:00,17,32,32,31.98,31.98,3
20181001|2018-04-17 10:30,17,32,32.01,31.93,31.93,24
20181001|2018-04-17 11:00,17,31.92,31.96,31.92,31.92,14
20181001|2018-04-17 11:30,17,31.93,31.94,31.9,31.9,20
20181001|2018-04-17 12:00,17,31.91,31.92,31.89,31.89,11
20181001|2018-04-17 12:30,17,31.89,31.9,31.88,31.88,39
20181001|2018-04-17 13:00,17,31.87,31.92,31.87,31.89,31
20181001|2018-04-17 20:00,18,31.91,31.91,31.91,31.91,1
20181001|2018-04-17 20:30,18,31.89,31.89,31.89,31.89,3
20181001|2018-04-17 21:30,18,31.9,31.91,31.9,31.91,2
20181001|2018-04-17 22:00,18,31.91,31.91,31.91,31.91,1
20181001|2018-04-18 01:30,18,31.98,31.98,31.98,31.98,1
20181001|2018-04-18 02:30,18,31.96,31.96,31.96,31.96,1
20181001|2018-04-18 03:30,18,31.93,31.94,31.93,31.94,2
20181001|2018-04-18 04:30,18,31.97,31.97,31.97,31.97,1
20181001|2018-04-18 05:00,18,31.98,31.98,31.98,31.98,1
20181001|2018-04-18 05:30,18,31.99,32.01,31.99,32.01,3
20181001|2018-04-18 07:00,18,32.03,32.03,32.03,32.03,1
20181001|2018-04-18 07:30,18,32.08,32.08,32.04,32.04,5
20181001|2018-04-18 08:30,18,32,32,32,32,37
20181001|2018-04-18 09:00,18,31.96,31.96,31.94,31.94,4
20181001|2018-04-18 09:30,18,31.93,31.99,31.93,31.99,12
20181001|2018-04-18 10:00,18,31.99,32.02,31.96,32.02,252
20181001|2018-04-18 10:30,18,32.06,32.06,32,32,30
20181001|2018-04-18 11:00,18,32,32.04,31.96,32.04,44
20181001|2018-04-18 11:30,18,32.04,32.04,32,32.04,67
20181001|2018-04-18 12:00,18,32.04,32.09,32.03,32.09,49
20181001|2018-04-18 12:30,18,32.09,32.09,32.07,32.07,44
20181001|2018-04-18 13:00,18,32.05,32.14,32,32.06,80
20181001|2018-04-18 19:00,19,32.05,32.05,32.05,32.05,8
20181001|2018-04-19 02:00,19,32.14,32.21,32.14,32.21,10
20181001|2018-04-19 02:30,19,32.23,32.23,32.23,32.23,1
20181001|2018-04-19 06:30,19,32.22,32.23,32.21,32.21,4
20181001|2018-04-19 07:00,19,32.21,32.23,32.21,32.23,7
20181001|2018-04-19 07:30,19,32.24,32.24,32.24,32.24,1
20181001|2018-04-19 08:30,19,32.12,32.22,32.12,32.22,16
20181001|2018-04-19 09:00,19,32.17,32.21,32.17,32.21,109
20181001|2018-04-19 09:30,19,32.17,32.23,32.12,32.23,7
20181001|2018-04-19 10:00,19,32.18,32.19,32.12,32.12,10
20181001|2018-04-19 10:30,19,32.15,32.18,32.11,32.14,96
20181001|2018-04-19 11:00,19,32.09,32.1,32.06,32.06,61
20181001|2018-04-19 11:30,19,32.05,32.14,32.05,32.13,76
20181001|2018-04-19 12:00,19,32.12,32.12,32.07,32.09,58
20181001|2018-04-19 12:30,19,32.1,32.1,32.09,32.09,18
20181001|2018-04-19 13:00,19,32.09,32.13,32.07,32.13,119
20181001|2018-04-19 19:00,20,32.18,32.18,32.14,32.14,3
20181001|2018-04-19 20:30,20,32.16,32.16,32.16,32.16,3
20181001|2018-04-20 00:00,20,32.08,32.08,32.07,32.07,3
20181001|2018-04-20 01:30,20,32.06,32.06,32.05,32.05,2
20181001|2018-04-20 02:00,20,32.03,32.03,32.03,32.03,1
20181001|2018-04-20 04:30,20,32.11,32.15,32.11,32.15,3
20181001|2018-04-20 06:30,20,32.17,32.19,32.17,32.19,6
20181001|2018-04-20 08:30,20,32.12,32.12,32.03,32.03,4
20181001|2018-04-20 09:00,20,31.97,32.03,31.97,32,17
20181001|2018-04-20 09:30,20,31.97,32.15,31.97,32.14,8
20181001|2018-04-20 10:00,20,32.13,32.13,32.1,32.1,2
20181001|2018-04-20 10:30,20,32.07,32.07,32,32.03,36
20181001|2018-04-20 11:00,20,32.03,32.04,31.98,32,73
20181001|2018-04-20 11:30,20,32.01,32.08,32.01,32.06,51
20181001|2018-04-20 12:00,20,32.04,32.04,32.01,32.02,31
20181001|2018-04-20 12:30,20,32.02,32.07,31.99,31.99,18
20181001|2018-04-20 13:00,20,32,32.03,31.93,31.95,51
20181001|2018-04-22 19:00,23,31.95,31.95,31.94,31.94,6
20181001|2018-04-22 20:00,23,32.01,32.01,32.01,32.01,1
20181001|2018-04-22 21:30,23,32.02,32.03,32.02,32.03,2
20181001|2018-04-23 01:00,23,31.99,32.04,31.99,32.03,19
20181001|2018-04-23 02:00,23,32.03,32.07,32.03,32.07,8
20181001|2018-04-23 02:30,23,32.06,32.06,32.05,32.05,2
20181001|2018-04-23 06:30,23,32.02,32.02,31.99,32.02,85
20181001|2018-04-23 07:00,23,31.98,31.98,31.98,31.98,1
20181001|2018-04-23 08:30,23,31.89,31.9,31.8,31.82,310
20181001|2018-04-23 09:00,23,31.8,31.8,31.74,31.74,66
20181001|2018-04-23 09:30,23,31.72,31.72,31.65,31.66,41
20181001|2018-04-23 10:00,23,31.64,31.7,31.64,31.67,142
20181001|2018-04-23 10:30,23,31.68,31.76,31.68,31.75,22
20181001|2018-04-23 11:00,23,31.75,31.77,31.7,31.75,18
20181001|2018-04-23 11:30,23,31.73,31.73,31.71,31.72,21
20181001|2018-04-23 12:00,23,31.73,31.76,31.73,31.75,14
20181001|2018-04-23 12:30,23,31.76,31.78,31.76,31.78,18
20181001|2018-04-23 13:00,23,31.71,31.78,31.66,31.66,67
20181001|2018-04-23 19:00,24,31.75,31.75,31.74,31.74,11
20181001|2018-04-23 19:30,24,31.68,31.68,31.68,31.68,2
20181001|2018-04-23 21:30,24,31.73,31.73,31.73,31.73,2
20181001|2018-04-24 01:30,24,31.75,31.75,31.75,31.75,4
20181001|2018-04-24 02:00,24,31.75,31.75,31.75,31.75,1
20181001|2018-04-24 02:30,24,31.76,31.76,31.76,31.76,1
20181001|2018-04-24 03:00,24,31.72,31.72,31.72,31.72,2
20181001|2018-04-24 03:30,24,31.78,31.79,31.78,31.79,2
20181001|2018-04-24 04:00,24,31.79,31.79,31.79,31.79,1
20181001|2018-04-24 06:00,24,31.76,31.76,31.76,31.76,2
20181001|2018-04-24 07:00,24,31.77,31.79,31.77,31.79,2
20181001|2018-04-24 08:30,24,31.83,31.83,31.74,31.74,15
20181001|2018-04-24 09:00,24,31.71,31.75,31.71,31.75,13
20181001|2018-04-24 09:30,24,31.74,31.76,31.74,31.76,22
20181001|2018-04-24 10:00,24,31.76,31.8,31.76,31.8,32
20181001|2018-04-24 10:30,24,31.78,31.81,31.78,31.81,59
20181001|2018-04-24 11:00,24,31.81,31.86,31.81,31.85,63
20181001|2018-04-24 11:30,24,31.85,31.94,31.84,31.9,151
20181001|2018-04-24 12:00,24,31.89,31.9,31.86,31.87,33
20181001|2018-04-24 12:30,24,31.87,31.87,31.74,31.75,219
20181001|2018-04-24 13:00,24,31.75,31.75,31.69,31.7,89
20181001|2018-04-24 19:00,25,31.68,31.68,31.68,31.68,10
20181001|2018-04-25 02:00,25,31.69,31.69,31.69,31.69,1
20181001|2018-04-25 02:30,25,31.7,31.72,31.7,31.7,5
20181001|2018-04-25 03:00,25,31.68,31.68,31.68,31.68,1
20181001|2018-04-25 04:30,25,31.68,31.68,31.68,31.68,2
20181001|2018-04-25 05:30,25,31.66,31.66,31.66,31.66,10
20181001|2018-04-25 06:00,25,31.67,31.67,31.67,31.67,1
20181001|2018-04-25 07:00,25,31.66,31.66,31.66,31.66,1
20181001|2018-04-25 08:30,25,31.62,31.62,31.45,31.54,238
20181001|2018-04-25 09:00,25,31.5,31.53,31.48,31.53,7
20181001|2018-04-25 09:30,25,31.51,31.53,31.46,31.46,44
20181001|2018-04-25 10:00,25,31.44,31.52,31.44,31.5,22
20181001|2018-04-25 10:30,25,31.5,31.5,31.48,31.48,15
20181001|2018-04-25 11:00,25,31.45,31.46,31.44,31.44,38
20181001|2018-04-25 11:30,25,31.44,31.49,31.43,31.49,32
20181001|2018-04-25 12:00,25,31.48,31.52,31.47,31.48,115
20181001|2018-04-25 12:30,25,31.48,31.51,31.45,31.45,92
20181001|2018-04-25 13:00,25,31.44,31.49,31.44,31.46,126
20181001|2018-04-25 19:00,26,31.46,31.5,31.46,31.5,9
20181001|2018-04-25 23:30,26,31.48,31.48,31.48,31.48,1
20181001|2018-04-26 02:00,26,31.49,31.49,31.49,31.49,1
20181001|2018-04-26 06:30,26,31.52,31.52,31.52,31.52,1
20181001|2018-04-26 08:30,26,31.49,31.5,31.42,31.47,67
20181001|2018-04-26 09:00,26,31.45,31.47,31.42,31.42,26
20181001|2018-04-26 09:30,26,31.42,31.55,31.41,31.53,60
20181001|2018-04-26 10:00,26,31.53,31.57,31.44,31.57,44
20181001|2018-04-26 10:30,26,31.52,31.53,31.5,31.5,15
20181001|2018-04-26 11:00,26,31.56,31.57,31.52,31.52,6
20181001|2018-04-26 11:30,26,31.56,31.56,31.56,31.56,4
20181001|2018-04-26 12:00,26,31.54,31.54,31.54,31.54,1
20181001|2018-04-26 12:30,26,31.53,31.53,31.48,31.49,55
20181001|2018-04-26 13:00,26,31.47,31.54,31.45,31.45,44
20181001|2018-04-26 19:00,27,31.46,31.46,31.46,31.46,3
20181001|2018-04-26 19:30,27,31.46,31.46,31.46,31.46,1
20181001|2018-04-27 01:00,27,31.43,31.43,31.43,31.43,1
20181001|2018-04-27 01:30,27,31.45,31.45,31.45,31.45,1
20181001|2018-04-27 02:00,27,31.43,31.43,31.43,31.43,1
20181001|2018-04-27 02:30,27,31.4,31.4,31.39,31.39,2
20181001|2018-04-27 03:00,27,31.38,31.38,31.38,31.38,1
20181001|2018-04-27 03:30,27,31.37,31.37,31.26,31.3,29
20181001|2018-04-27 04:00,27,31.3,31.3,31.26,31.26,4
20181001|2018-04-27 04:30,27,31.25,31.27,31.25,31.27,4
20181001|2018-04-27 05:00,27,31.26,31.26,31.23,31.24,6
20181001|2018-04-27 05:30,27,31.24,31.24,31.24,31.24,36
20181001|2018-04-27 07:00,27,31.26,31.29,31.26,31.29,15
20181001|2018-04-27 07:30,27,31.24,31.24,31.24,31.24,2
20181001|2018-04-27 08:30,27,31.23,31.34,31.09,31.34,106
20181001|2018-04-27 09:00,27,31.28,31.28,31.27,31.28,9
20181001|2018-04-27 09:30,27,31.22,31.26,31.16,31.16,68
20181001|2018-04-27 10:00,27,31.15,31.16,31.05,31.16,40
20181001|2018-04-27 10:30,27,31.11,31.15,31.08,31.09,205
20181001|2018-04-27 11:00,27,31.06,31.06,30.99,31.01,319
20181001|2018-04-27 11:30,27,31.1,31.19,31.07,31.14,204
20181001|2018-04-27 12:00,27,31.11,31.13,31.1,31.11,46
20181001|2018-04-27 12:30,27,31.08,31.17,31.08,31.17,176
20181001|2018-04-27 13:00,27,31.17,31.25,31.15,31.25,71
20181001|2018-04-29 19:00,30,31.21,31.21,30.96,31.17,53
20181001|2018-04-29 19:30,30,31.21,31.21,31.21,31.21,4
20181001|2018-04-29 20:30,30,31.2,31.2,31.2,31.2,1
20181001|2018-04-29 21:00,30,31.2,31.2,31.2,31.2,1
20181001|2018-04-29 21:30,30,31.18,31.18,31.18,31.18,1
20181001|2018-04-29 22:30,30,31.18,31.18,31.18,31.18,5
20181001|2018-04-29 23:00,30,31.18,31.18,31.18,31.18,5
20181001|2018-04-29 23:30,30,31.2,31.21,31.2,31.2,4
20181001|2018-04-30 00:00,30,31.22,31.22,31.22,31.22,1
20181001|2018-04-30 00:30,30,31.21,31.21,31.21,31.21,1
20181001|2018-04-30 01:00,30,31.21,31.22,31.19,31.2,8
20181001|2018-04-30 01:30,30,31.18,31.18,31.13,31.15,21
20181001|2018-04-30 02:00,30,31.15,31.15,31.12,31.12,13
20181001|2018-04-30 02:30,30,31.14,31.14,31.14,31.14,3
20181001|2018-04-30 03:00,30,31.14,31.16,31.14,31.16,8
20181001|2018-04-30 03:30,30,31.16,31.16,31.16,31.16,21
20181001|2018-04-30 04:00,30,31.16,31.17,31.15,31.15,16
20181001|2018-04-30 04:30,30,31.14,31.19,31.14,31.19,4
20181001|2018-04-30 05:00,30,31.21,31.21,31.21,31.21,10
20181001|2018-04-30 05:30,30,31.21,31.22,31.21,31.21,22
20181001|2018-04-30 06:00,30,31.21,31.21,31.21,31.21,32
20181001|2018-04-30 06:30,30,31.22,31.23,31.21,31.22,31
20181001|2018-04-30 07:00,30,31.22,31.23,31.2,31.2,88
20181001|2018-04-30 07:30,30,31.19,31.19,31.19,31.19,1
20181001|2018-04-30 08:30,30,31.24,31.26,31.19,31.19,83
20181001|2018-04-30 09:00,30,31.21,31.21,31.1,31.1,16
20181001|2018-04-30 09:30,30,31.11,31.23,31.11,31.19,11
20181001|2018-04-30 10:00,30,31.23,31.25,31.23,31.25,45
20181001|2018-04-30 10:30,30,31.25,31.26,31.16,31.18,134
20181001|2018-04-30 11:00,30,31.18,31.19,31.15,31.17,41
20181001|2018-04-30 11:30,30,31.18,31.18,31.17,31.17,83
20181001|2018-04-30 12:00,30,31.18,31.19,31.17,31.18,8
20181001|2018-04-30 12:30,30,31.16,31.16,31.07,31.11,140
20181001|2018-04-30 13:00,30,31.07,31.16,31.07,31.15,82
20181001|2018-04-30 19:00,1,31.14,31.19,31.14,31.16,15
20181001|2018-04-30 19:30,1,31.08,31.08,31.08,31.08,1
20181001|2018-04-30 20:00,1,31.09,31.09,31.09,31.09,1
20181001|2018-04-30 21:30,1,31.05,31.05,31.05,31.05,2
20181001|2018-04-30 23:30,1,31.08,31.08,31.08,31.08,1
20181001|2018-05-01 01:00,1,31.08,31.08,31.08,31.08,5
20181001|2018-05-01 03:00,1,31.08,31.08,31.08,31.08,2
20181001|2018-05-01 03:30,1,31.03,31.03,31.03,31.03,10
20181001|2018-05-01 04:30,1,31.04,31.04,31.04,31.04,1
20181001|2018-05-01 05:00,1,31.03,31.03,31.03,31.03,2
20181001|2018-05-01 05:30,1,31.03,31.03,31.03,31.03,1
20181001|2018-05-01 06:30,1,31.03,31.03,31.03,31.03,50
20181001|2018-05-01 07:00,1,31.03,31.03,31.01,31.01,3
20181001|2018-05-01 07:30,1,31.02,31.02,31.02,31.02,1
20181001|2018-05-01 08:30,1,31.02,31.08,31,31.01,191
20181001|2018-05-01 09:00,1,30.99,30.99,30.85,30.85,179
20181001|2018-05-01 09:30,1,30.84,30.84,30.66,30.69,85
20181001|2018-05-01 10:00,1,30.69,30.83,30.65,30.83,19
20181001|2018-05-01 10:30,1,30.77,30.86,30.76,30.78,38
20181001|2018-05-01 11:00,1,30.79,30.79,30.75,30.75,96
20181001|2018-05-01 11:30,1,30.71,30.84,30.71,30.84,94
20181001|2018-05-01 12:00,1,30.83,30.83,30.75,30.76,20
20181001|2018-05-01 12:30,1,30.73,30.73,30.71,30.72,263
20181001|2018-05-01 13:00,1,30.72,30.8,30.67,30.79,82
20181001|2018-05-01 19:00,2,30.74,30.74,30.74,30.74,8
20181001|2018-05-01 19:30,2,30.77,30.78,30.77,30.78,6
20181001|2018-05-01 20:00,2,30.81,30.9,30.81,30.9,5
20181001|2018-05-01 20:30,2,30.9,30.94,30.9,30.94,7
20181001|2018-05-01 21:30,2,30.94,30.94,30.94,30.94,1
20181001|2018-05-01 22:00,2,30.93,30.93,30.93,30.93,2
20181001|2018-05-01 22:30,2,30.94,30.94,30.94,30.94,1
20181001|2018-05-02 00:30,2,30.96,30.96,30.93,30.93,3
20181001|2018-05-02 01:00,2,30.93,30.93,30.93,30.93,6
20181001|2018-05-02 01:30,2,30.95,30.95,30.95,30.95,1
20181001|2018-05-02 02:00,2,30.96,30.97,30.95,30.96,24
20181001|2018-05-02 02:30,2,30.95,30.97,30.95,30.97,2
20181001|2018-05-02 05:00,2,30.84,30.84,30.84,30.84,1
20181001|2018-05-02 05:30,2,30.89,30.89,30.88,30.88,2
20181001|2018-05-02 06:30,2,30.88,30.9,30.86,30.9,6
20181001|2018-05-02 07:00,2,30.9,30.91,30.9,30.9,4
20181001|2018-05-02 07:30,2,30.91,30.91,30.89,30.89,37
20181001|2018-05-02 08:30,2,30.9,31.02,30.9,31.01,104
20181001|2018-05-02 09:00,2,31.01,31.04,30.94,30.95,90
20181001|2018-05-02 09:30,2,30.95,30.99,30.92,30.99,113
20181001|2018-05-02 10:00,2,30.98,31.08,30.98,31.04,46
20181001|2018-05-02 10:30,2,31.05,31.16,31.04,31.16,235
20181001|2018-05-02 11:00,2,31.14,31.2,31.13,31.17,24
20181001|2018-05-02 11:30,2,31.15,31.19,31.11,31.11,15
20181001|2018-05-02 12:00,2,31.1,31.12,31.08,31.12,40
20181001|2018-05-02 12:30,2,31.1,31.1,31.07,31.08,55
20181001|2018-05-02 13:00,2,31.06,31.06,30.98,31.02,31
20181001|2018-05-02 19:00,3,30.99,30.99,30.99,30.99,1
20181001|2018-05-02 19:30,3,31.02,31.02,31.02,31.02,1
20181001|2018-05-02 23:30,3,31.05,31.05,31.05,31.05,1
20181001|2018-05-03 00:30,3,31.09,31.1,31.09,31.09,9
20181001|2018-05-03 01:00,3,31.08,31.08,31.07,31.07,7
20181001|2018-05-03 01:30,3,31.12,31.12,31.11,31.11,4
20181001|2018-05-03 02:00,3,31.07,31.1,31.07,31.1,6
20181001|2018-05-03 02:30,3,31.11,31.11,31.11,31.11,2
20181001|2018-05-03 06:30,3,31.02,31.02,31.02,31.02,1
20181001|2018-05-03 07:00,3,31,31,30.97,30.97,4
20181001|2018-05-03 08:30,3,30.96,31.01,30.91,30.91,64
20181001|2018-05-03 09:00,3,30.92,30.92,30.79,30.79,18
20181001|2018-05-03 09:30,3,30.84,30.85,30.84,30.84,121
20181001|2018-05-03 10:00,3,30.84,30.98,30.83,30.98,402
20181001|2018-05-03 10:30,3,30.98,31,30.94,31,103
20181001|2018-05-03 11:00,3,31.06,31.06,31.06,31.06,4
20181001|2018-05-03 11:30,3,31.06,31.09,31.06,31.09,5
20181001|2018-05-03 12:00,3,31.06,31.07,31.06,31.06,107
20181001|2018-05-03 12:30,3,31.1,31.2,31.1,31.2,9
20181001|2018-05-03 13:00,3,31.19,31.26,31.15,31.16,47
20181001|2018-05-03 19:00,4,31.13,31.13,31.12,31.12,24
20181001|2018-05-03 19:30,4,31.13,31.15,31.13,31.15,27
20181001|2018-05-03 21:00,4,31.13,31.13,31.13,31.13,1
20181001|2018-05-03 21:30,4,31.15,31.15,31.15,31.15,1
20181001|2018-05-04 00:00,4,31.16,31.16,31.16,31.16,1
20181001|2018-05-04 02:00,4,31.07,31.07,31.03,31.03,3
20181001|2018-05-04 02:30,4,31.06,31.06,31.06,31.06,1
20181001|2018-05-04 04:30,4,31.05,31.05,31.04,31.05,6
20181001|2018-05-04 05:00,4,31.07,31.07,31.07,31.07,13
20181001|2018-05-04 06:30,4,31.08,31.08,31.08,31.08,2
20181001|2018-05-04 08:30,4,31.09,31.09,31,31.06,124
20181001|2018-05-04 09:00,4,31.01,31.05,30.99,30.99,143
20181001|2018-05-04 09:30,4,30.97,30.97,30.97,30.97,3
20181001|2018-05-04 10:00,4,31.08,31.13,31.07,31.13,17
20181001|2018-05-04 10:30,4,31.18,31.29,31.18,31.28,115
20181001|2018-05-04 11:00,4,31.3,31.32,31.29,31.32,56
20181001|2018-05-04 11:30,4,31.32,31.32,31.25,31.26,44
20181001|2018-05-04 12:00,4,31.24,31.25,31.2,31.21,318
20181001|2018-05-04 12:30,4,31.2,31.23,31.16,31.16,368
20181001|2018-05-04 13:00,4,31.16,31.22,31.14,31.18,22
20181001|2018-05-06 19:00,7,31.16,31.16,31.16,31.16,1
20181001|2018-05-06 19:30,7,31.2,31.2,31.2,31.2,3
20181001|2018-05-06 20:00,7,31.24,31.24,31.24,31.24,1
20181001|2018-05-06 21:30,7,31.26,31.26,31.26,31.26,1
20181001|2018-05-06 22:00,7,31.33,31.34,31.33,31.34,2
20181001|2018-05-07 01:00,7,31.29,31.29,31.28,31.28,5
20181001|2018-05-07 01:30,7,31.28,31.3,31.25,31.25,6
20181001|2018-05-07 02:00,7,31.24,31.25,31.24,31.25,3
20181001|2018-05-07 03:30,7,31.32,31.32,31.32,31.32,1
20181001|2018-05-07 04:30,7,31.28,31.29,31.28,31.29,2
20181001|2018-05-07 05:00,7,31.28,31.28,31.27,31.27,200
20181001|2018-05-07 05:30,7,31.26,31.26,31.26,31.26,3
20181001|2018-05-07 07:00,7,31.3,31.3,31.3,31.3,1
20181001|2018-05-07 08:30,7,31.26,31.26,31.16,31.2,14
20181001|2018-05-07 09:00,7,31.2,31.3,31.2,31.3,3
20181001|2018-05-07 09:30,7,31.21,31.26,31.21,31.26,15
20181001|2018-05-07 10:00,7,31.28,31.28,31.28,31.28,1
20181001|2018-05-07 10:30,7,31.27,31.3,31.27,31.3,7
20181001|2018-05-07 11:00,7,31.29,31.32,31.29,31.32,27
20181001|2018-05-07 11:30,7,31.3,31.3,31.25,31.26,75
20181001|2018-05-07 12:30,7,31.26,31.28,31.25,31.26,40
20181001|2018-05-07 13:00,7,31.26,31.3,31.24,31.3,92
20181001|2018-05-07 19:30,8,31.29,31.32,31.29,31.32,57
20181001|2018-05-08 00:30,8,31.21,31.21,31.21,31.21,1
20181001|2018-05-08 01:30,8,31.18,31.18,31.18,31.18,1
20181001|2018-05-08 02:30,8,31.14,31.14,31.12,31.12,13
20181001|2018-05-08 03:00,8,31.13,31.15,31.13,31.14,9
20181001|2018-05-08 06:30,8,31.18,31.18,31.18,31.18,1
20181001|2018-05-08 07:00,8,31.17,31.17,31.17,31.17,1
20181001|2018-05-08 07:30,8,31.18,31.18,31.18,31.18,2
20181001|2018-05-08 08:30,8,31.23,31.37,31.23,31.37,72
20181001|2018-05-08 09:00,8,31.34,31.38,31.29,31.29,41
20181001|2018-05-08 09:30,8,31.23,31.31,31.2,31.27,19
20181001|2018-05-08 10:00,8,31.24,31.24,31,31.11,67
20181001|2018-05-08 10:30,8,31.08,31.32,31.07,31.29,55
20181001|2018-05-08 11:00,8,31.27,31.27,31.27,31.27,2
20181001|2018-05-08 11:30,8,31.22,31.25,31.17,31.18,16
20181001|2018-05-08 12:00,8,31.12,31.12,31.04,31.05,57
20181001|2018-05-08 12:30,8,31.03,31.03,30.95,31.03,22
20181001|2018-05-08 13:00,8,30.99,31.09,30.98,31.05,34
20181001|2018-05-08 19:00,9,31.08,31.14,31.08,31.14,17
20181001|2018-05-08 20:00,9,31.2,31.2,31.2,31.2,1
20181001|2018-05-08 20:30,9,31.2,31.2,31.2,31.2,91
20181001|2018-05-08 21:00,9,31.2,31.2,31.2,31.2,77
20181001|2018-05-08 21:30,9,31.23,31.23,31.22,31.22,65
20181001|2018-05-08 22:00,9,31.2,31.2,31.2,31.2,6
20181001|2018-05-08 22:30,9,31.24,31.24,31.24,31.24,1
20181001|2018-05-09 01:00,9,31.26,31.26,31.26,31.26,2
20181001|2018-05-09 02:00,9,31.26,31.34,31.26,31.33,19
20181001|2018-05-09 02:30,9,31.34,31.45,31.34,31.45,13
20181001|2018-05-09 03:00,9,31.44,31.44,31.39,31.41,8
20181001|2018-05-09 04:30,9,31.39,31.39,31.39,31.39,1
20181001|2018-05-09 06:30,9,31.36,31.36,31.34,31.35,4
20181001|2018-05-09 07:00,9,31.32,31.32,31.32,31.32,1
20181001|2018-05-09 07:30,9,31.35,31.36,31.35,31.36,4
20181001|2018-05-09 08:30,9,31.36,31.46,31.36,31.41,44
20181001|2018-05-09 09:00,9,31.44,31.44,31.39,31.41,3
20181001|2018-05-09 09:30,9,31.45,31.45,31.42,31.43,58
20181001|2018-05-09 10:00,9,31.4,31.45,31.37,31.43,26
20181001|2018-05-09 10:30,9,31.37,31.39,31.35,31.37,8
20181001|2018-05-09 11:00,9,31.37,31.37,31.36,31.36,32
20181001|2018-05-09 11:30,9,31.4,31.4,31.38,31.38,2
20181001|2018-05-09 12:00,9,31.39,31.39,31.36,31.39,14
20181001|2018-05-09 12:30,9,31.39,31.44,31.39,31.44,4
20181001|2018-05-09 13:00,9,31.4,31.45,31.4,31.44,41
20181001|2018-05-09 19:00,10,31.42,31.44,31.42,31.44,53
20181001|2018-05-09 20:30,10,31.53,31.54,31.53,31.53,27
20181001|2018-05-09 21:00,10,31.53,31.53,31.53,31.53,1
20181001|2018-05-09 21:30,10,31.49,31.49,31.49,31.49,1
20181001|2018-05-09 23:00,10,31.47,31.47,31.46,31.46,19
20181001|2018-05-09 23:30,10,31.44,31.44,31.44,31.44,1
20181001|2018-05-10 00:00,10,31.49,31.49,31.49,31.49,1
20181001|2018-05-10 00:30,10,31.47,31.47,31.47,31.47,1
20181001|2018-05-10 01:00,10,31.43,31.43,31.43,31.43,2
20181001|2018-05-10 01:30,10,31.43,31.45,31.43,31.45,5
20181001|2018-05-10 02:00,10,31.44,31.44,31.44,31.44,1
20181001|2018-05-10 03:00,10,31.43,31.44,31.43,31.44,3
20181001|2018-05-10 03:30,10,31.46,31.47,31.44,31.44,5
20181001|2018-05-10 04:00,10,31.44,31.44,31.44,31.44,1
20181001|2018-05-10 05:00,10,31.43,31.43,31.43,31.43,2
20181001|2018-05-10 06:30,10,31.49,31.51,31.49,31.5,8
20181001|2018-05-10 07:00,10,31.49,31.49,31.42,31.42,10
20181001|2018-05-10 07:30,10,31.44,31.44,31.44,31.44,1
20181001|2018-05-10 08:30,10,31.45,31.45,31.39,31.44,29
20181001|2018-05-10 09:00,10,31.45,31.45,31.38,31.42,35
20181001|2018-05-10 09:30,10,31.37,31.49,31.37,31.44,149
20181001|2018-05-10 10:00,10,31.41,31.41,31.36,31.37,76
20181001|2018-05-10 10:30,10,31.4,31.41,31.36,31.37,10
20181001|2018-05-10 11:00,10,31.33,31.47,31.33,31.42,9
20181001|2018-05-10 11:30,10,31.36,31.41,31.33,31.41,12
20181001|2018-05-10 12:00,10,31.38,31.39,31.38,31.39,10
20181001|2018-05-10 12:30,10,31.42,31.53,31.42,31.52,264
20181001|2018-05-10 13:00,10,31.54,31.55,31.45,31.45,175
20181001|2018-05-10 20:00,11,31.5,31.5,31.5,31.5,1
20181001|2018-05-11 00:00,11,31.58,31.58,31.58,31.58,1
20181001|2018-05-11 00:30,11,31.58,31.58,31.58,31.58,1
20181001|2018-05-11 01:00,11,31.55,31.55,31.55,31.55,1
20181001|2018-05-11 01:30,11,31.55,31.57,31.55,31.57,2
20181001|2018-05-11 04:00,11,31.56,31.56,31.56,31.56,1
20181001|2018-05-11 04:30,11,31.55,31.55,31.54,31.54,2
20181001|2018-05-11 06:30,11,31.53,31.53,31.53,31.53,1
20181001|2018-05-11 07:00,11,31.53,31.53,31.53,31.53,5
20181001|2018-05-11 07:30,11,31.53,31.54,31.53,31.54,9
20181001|2018-05-11 08:30,11,31.58,31.59,31.5,31.5,26
20181001|2018-05-11 09:00,11,31.47,31.53,31.47,31.52,76
20181001|2018-05-11 09:30,11,31.44,31.51,31.44,31.51,3
20181001|2018-05-11 10:00,11,31.5,31.57,31.5,31.57,127
20181001|2018-05-11 10:30,11,31.57,31.57,31.52,31.54,126
20181001|2018-05-11 11:00,11,31.53,31.53,31.5,31.5,21
20181001|2018-05-11 11:30,11,31.5,31.61,31.5,31.61,29
20181001|2018-05-11 12:00,11,31.61,31.73,31.61,31.73,232
20181001|2018-05-11 12:30,11,31.73,31.78,31.73,31.78,26
20181001|2018-05-11 13:00,11,31.75,31.75,31.68,31.68,22
20181001|2018-05-13 19:00,14,31.72,31.72,31.72,31.72,1
20181001|2018-05-13 21:30,14,31.66,31.66,31.66,31.66,1
20181001|2018-05-13 22:00,14,31.64,31.64,31.64,31.64,1
20181001|2018-05-14 01:00,14,31.58,31.58,31.58,31.58,1
20181001|2018-05-14 03:30,14,31.64,31.64,31.64,31.64,2
20181001|2018-05-14 06:30,14,31.65,31.68,31.65,31.68,3
20181001|2018-05-14 07:00,14,31.66,31.67,31.66,31.67,6
20181001|2018-05-14 08:30,14,31.67,31.8,31.67,31.72,88
20181001|2018-05-14 09:00,14,31.73,31.73,31.67,31.69,31
20181001|2018-05-14 09:30,14,31.74,31.77,31.74,31.77,6
20181001|2018-05-14 10:00,14,31.78,31.84,31.78,31.82,20
20181001|2018-05-14 10:30,14,31.82,31.84,31.82,31.84,14
20181001|2018-05-14 11:00,14,31.78,31.8,31.76,31.8,96
20181001|2018-05-14 11:30,14,31.78,31.78,31.63,31.63,20
20181001|2018-05-14 12:00,14,31.68,31.68,31.62,31.64,94
20181001|2018-05-14 12:30,14,31.62,31.67,31.62,31.63,31
20181001|2018-05-14 13:00,14,31.63,31.71,31.6,31.63,180
20181001|2018-05-14 19:30,15,31.64,31.64,31.64,31.64,1
20181001|2018-05-14 20:30,15,31.65,31.65,31.65,31.65,3
20181001|2018-05-14 22:00,15,31.67,31.67,31.67,31.67,1
20181001|2018-05-15 03:00,15,31.54,31.54,31.54,31.54,1
20181001|2018-05-15 04:00,15,31.62,31.62,31.62,31.62,1
20181001|2018-05-15 06:00,15,31.65,31.65,31.65,31.65,1
20181001|2018-05-15 06:30,15,31.68,31.68,31.68,31.68,1
20181001|2018-05-15 08:30,15,31.6,31.6,31.4,31.5,20
20181001|2018-05-15 09:00,15,31.57,31.69,31.54,31.64,67
20181001|2018-05-15 09:30,15,31.71,31.74,31.69,31.7,32
20181001|2018-05-15 10:00,15,31.71,31.72,31.65,31.66,41
20181001|2018-05-15 10:30,15,31.65,31.65,31.61,31.61,43
20181001|2018-05-15 11:00,15,31.58,31.59,31.42,31.43,291
20181001|2018-05-15 11:30,15,31.43,31.48,31.41,31.48,39
20181001|2018-05-15 12:00,15,31.45,31.47,31.45,31.46,6
20181001|2018-05-15 12:30,15,31.52,31.59,31.49,31.54,75
20181001|2018-05-15 13:00,15,31.49,31.56,31.46,31.48,194
20181001|2018-05-15 19:00,16,31.44,31.44,31.44,31.44,8
20181001|2018-05-15 19:30,16,31.46,31.46,31.46,31.46,2
20181001|2018-05-15 20:00,16,31.45,31.45,31.45,31.45,5
20181001|2018-05-15 20:30,16,31.43,31.44,31.43,31.44,6
20181001|2018-05-15 21:30,16,31.38,31.38,31.37,31.37,3
20181001|2018-05-15 23:00,16,31.41,31.43,31.41,31.43,3
20181001|2018-05-16 00:00,16,31.4,31.4,31.39,31.39,2
20181001|2018-05-16 01:00,16,31.42,31.42,31.42,31.42,1
20181001|2018-05-16 03:30,16,31.35,31.35,31.35,31.35,1
20181001|2018-05-16 04:00,16,31.35,31.36,31.33,31.36,5
20181001|2018-05-16 04:30,16,31.34,31.34,31.32,31.32,4
20181001|2018-05-16 05:30,16,31.33,31.33,31.33,31.33,1
20181001|2018-05-16 06:30,16,31.34,31.35,31.34,31.35,3
20181001|2018-05-16 07:00,16,31.33,31.33,31.33,31.33,2
20181001|2018-05-16 08:30,16,31.42,31.42,31.2,31.27,131
20181001|2018-05-16 09:00,16,31.27,31.27,31.07,31.1,129
20181001|2018-05-16 09:30,16,31.11,31.17,31.03,31.14,41
20181001|2018-05-16 10:00,16,31.15,31.17,31.14,31.17,196
20181001|2018-05-16 10:30,16,31.13,31.14,31.08,31.14,106
20181001|2018-05-16 11:00,16,31.14,31.28,31.14,31.27,72
20181001|2018-05-16 11:30,16,31.23,31.23,31.18,31.18,5
20181001|2018-05-16 12:00,16,31.13,31.19,31.11,31.17,267
20181001|2018-05-16 12:30,16,31.12,31.13,31.06,31.06,24
20181001|2018-05-16 13:00,16,31.04,31.07,31,31.01,173
20181001|2018-05-16 20:00,17,31.06,31.06,31.06,31.06,1
20181001|2018-05-16 21:30,17,31.11,31.12,31.08,31.08,10
20181001|2018-05-16 23:30,17,31.1,31.1,31.1,31.1,3
20181001|2018-05-17 00:00,17,31.09,31.09,31.09,31.09,3
20181001|2018-05-17 00:30,17,31.09,31.15,31.09,31.15,5
20181001|2018-05-17 01:00,17,31.15,31.15,31.15,31.15,1
20181001|2018-05-17 04:00,17,31.15,31.22,31.15,31.22,7
20181001|2018-05-17 04:30,17,31.26,31.26,31.23,31.24,8
20181001|2018-05-17 05:00,17,31.23,31.23,31.23,31.23,1
20181001|2018-05-17 06:30,17,31.23,31.23,31.23,31.23,1
20181001|2018-05-17 07:00,17,31.22,31.22,31.19,31.19,6
20181001|2018-05-17 07:30,17,31.18,31.18,31.17,31.17,6
20181001|2018-05-17 08:30,17,31.24,31.27,31.16,31.25,126
20181001|2018-05-17 09:00,17,31.28,31.42,31.28,31.39,179
20181001|2018-05-17 09:30,17,31.41,31.53,31.34,31.53,176
20181001|2018-05-17 10:00,17,31.52,31.56,31.51,31.54,56
20181001|2018-05-17 10:30,17,31.54,31.58,31.51,31.58,11
20181001|2018-05-17 11:00,17,31.58,31.67,31.57,31.57,28
20181001|2018-05-17 11:30,17,31.57,31.6,31.46,31.46,47
20181001|2018-05-17 12:00,17,31.46,31.46,31.42,31.42,45
20181001|2018-05-17 12:30,17,31.42,31.44,31.36,31.37,18
20181001|2018-05-17 13:00,17,31.39,31.45,31.33,31.34,39
20181001|2018-05-17 19:00,18,31.42,31.42,31.35,31.36,76
20181001|2018-05-17 19:30,18,31.47,31.48,31.47,31.48,3
20181001|2018-05-17 20:00,18,31.5,31.5,31.5,31.5,1
20181001|2018-05-17 20:30,18,31.51,31.51,31.51,31.51,3
20181001|2018-05-17 21:30,18,31.54,31.54,31.5,31.54,6
20181001|2018-05-17 22:00,18,31.54,31.54,31.54,31.54,2
20181001|2018-05-17 22:30,18,31.48,31.48,31.48,31.48,12
20181001|2018-05-18 00:30,18,31.48,31.48,31.48,31.48,1
20181001|2018-05-18 01:00,18,31.54,31.54,31.54,31.54,1
20181001|2018-05-18 01:30,18,31.55,31.56,31.55,31.56,8
20181001|2018-05-18 03:00,18,31.52,31.54,31.52,31.54,2
20181001|2018-05-18 03:30,18,31.58,31.58,31.58,31.58,1
20181001|2018-05-18 07:30,18,31.6,31.6,31.6,31.6,3
20181001|2018-05-18 08:30,18,31.49,31.58,31.46,31.5,36
20181001|2018-05-18 09:00,18,31.48,31.48,31.42,31.46,73
20181001|2018-05-18 09:30,18,31.44,31.61,31.44,31.57,282
20181001|2018-05-18 10:00,18,31.55,31.67,31.54,31.66,100
20181001|2018-05-18 10:30,18,31.66,31.81,31.66,31.72,39
20181001|2018-05-18 11:00,18,31.68,31.68,31.43,31.43,85
20181001|2018-05-18 11:30,18,31.42,31.47,31.41,31.41,8
20181001|2018-05-18 12:00,18,31.38,31.43,31.38,31.43,6
20181001|2018-05-18 12:30,18,31.39,31.4,31.36,31.37,17
20181001|2018-05-18 13:00,18,31.39,31.46,31.37,31.46,42
20181001|2018-05-20 19:00,21,31.59,31.76,31.59,31.71,32
20181001|2018-05-20 19:30,21,31.72,31.72,31.7,31.7,3
20181001|2018-05-20 20:00,21,31.66,31.7,31.66,31.68,11
20181001|2018-05-20 20:30,21,31.64,31.65,31.64,31.65,6
20181001|2018-05-20 21:00,21,31.7,31.7,31.69,31.69,11
20181001|2018-05-20 22:30,21,31.68,31.68,31.68,31.68,1
20181001|2018-05-20 23:00,21,31.68,31.69,31.68,31.69,7
20181001|2018-05-20 23:30,21,31.69,31.69,31.68,31.69,22
20181001|2018-05-21 00:00,21,31.69,31.69,31.68,31.68,3
20181001|2018-05-21 00:30,21,31.68,31.7,31.68,31.69,8
20181001|2018-05-21 01:00,21,31.67,31.67,31.64,31.65,11
20181001|2018-05-21 01:30,21,31.65,31.66,31.62,31.63,19
20181001|2018-05-21 02:00,21,31.62,31.63,31.6,31.6,6
20181001|2018-05-21 02:30,21,31.58,31.59,31.58,31.58,16
20181001|2018-05-21 03:30,21,31.59,31.59,31.59,31.59,1
20181001|2018-05-21 05:00,21,31.62,31.62,31.62,31.62,3
20181001|2018-05-21 05:30,21,31.61,31.63,31.61,31.63,2
20181001|2018-05-21 07:00,21,31.63,31.63,31.63,31.63,1
20181001|2018-05-21 08:30,21,31.61,31.69,31.58,31.65,32
20181001|2018-05-21 09:00,21,31.68,31.68,31.53,31.57,14
20181001|2018-05-21 09:30,21,31.7,31.73,31.7,31.71,20
20181001|2018-05-21 10:00,21,31.73,31.73,31.69,31.71,23
20181001|2018-05-21 10:30,21,31.65,31.65,31.57,31.61,7
20181001|2018-05-21 11:00,21,31.67,31.67,31.64,31.67,3
20181001|2018-05-21 11:30,21,31.65,31.65,31.64,31.65,19
20181001|2018-05-21 12:00,21,31.67,31.72,31.67,31.72,6
20181001|2018-05-21 12:30,21,31.68,31.69,31.66,31.68,8
20181001|2018-05-21 13:00,21,31.68,31.83,31.68,31.83,68
20181001|2018-05-21 19:00,22,31.85,31.85,31.79,31.8,76
20181001|2018-05-21 21:00,22,31.82,31.82,31.82,31.82,4
20181001|2018-05-21 23:00,22,31.93,31.93,31.93,31.93,2
20181001|2018-05-22 01:30,22,31.95,31.97,31.95,31.97,9
20181001|2018-05-22 02:00,22,31.97,31.98,31.97,31.98,4
20181001|2018-05-22 03:00,22,32.01,32.04,31.99,31.99,9
20181001|2018-05-22 04:00,22,32.06,32.06,32.06,32.06,38
20181001|2018-05-22 04:30,22,32.07,32.07,32.06,32.07,8
20181001|2018-05-22 05:00,22,32.03,32.03,32.03,32.03,3
20181001|2018-05-22 05:30,22,32.07,32.09,32.06,32.06,10
20181001|2018-05-22 06:00,22,32.06,32.07,32.05,32.07,3
20181001|2018-05-22 06:30,22,32.03,32.03,32.03,32.03,22
20181001|2018-05-22 07:00,22,32.04,32.06,32.04,32.06,11
20181001|2018-05-22 07:30,22,32.13,32.18,32.11,32.18,115
20181001|2018-05-22 08:30,22,32.12,32.19,32.08,32.12,40
20181001|2018-05-22 09:00,22,32.13,32.13,32.11,32.11,5
20181001|2018-05-22 09:30,22,32.09,32.09,32.09,32.09,3
20181001|2018-05-22 10:00,22,32.09,32.09,32.05,32.05,24
20181001|2018-05-22 10:30,22,32.06,32.1,32.04,32.05,106
20181001|2018-05-22 11:00,22,32.08,32.1,32,32,88
20181001|2018-05-22 11:30,22,31.98,32,31.94,31.94,21
20181001|2018-05-22 12:00,22,31.91,31.91,31.87,31.89,25
20181001|2018-05-22 13:00,22,31.94,31.98,31.88,31.88,45
20181001|2018-05-22 19:00,23,31.94,31.94,31.94,31.94,3
20181001|2018-05-22 23:30,23,31.97,31.97,31.97,31.97,1
20181001|2018-05-23 00:00,23,31.98,31.98,31.98,31.98,2
20181001|2018-05-23 02:00,23,31.95,31.95,31.95,31.95,1
20181001|2018-05-23 02:30,23,31.93,31.93,31.93,31.93,1
20181001|2018-05-23 03:00,23,31.95,31.95,31.95,31.95,1
20181001|2018-05-23 04:00,23,31.92,31.92,31.91,31.91,6
20181001|2018-05-23 08:30,23,32.03,32.25,32.03,32.17,34
20181001|2018-05-23 09:00,23,32.18,32.18,32.06,32.08,28
20181001|2018-05-23 09:30,23,31.99,32,31.97,32,37
20181001|2018-05-23 10:00,23,32.01,32.06,32.01,32.06,9
20181001|2018-05-23 10:30,23,32.09,32.09,32.09,32.09,1
20181001|2018-05-23 11:00,23,32.1,32.1,32.04,32.04,5
20181001|2018-05-23 11:30,23,32.03,32.08,32.03,32.08,11
20181001|2018-05-23 12:00,23,32.08,32.08,32.03,32.05,17
20181001|2018-05-23 12:30,23,32.01,32.09,32.01,32.09,10
20181001|2018-05-23 13:00,23,32.08,32.12,32.08,32.12,51
20181001|2018-05-23 19:00,24,32.04,32.1,32.04,32.1,12
20181001|2018-05-23 20:00,24,32.14,32.16,32.13,32.16,9
20181001|2018-05-23 22:00,24,32.18,32.18,32.18,32.18,3
20181001|2018-05-23 23:00,24,32.19,32.19,32.19,32.19,1
20181001|2018-05-24 01:30,24,32.18,32.2,32.18,32.2,7
20181001|2018-05-24 02:00,24,32.26,32.3,32.26,32.27,15
20181001|2018-05-24 02:30,24,32.32,32.32,32.31,32.31,3
20181001|2018-05-24 03:00,24,32.33,32.33,32.33,32.33,2
20181001|2018-05-24 04:30,24,32.35,32.39,32.35,32.39,8
20181001|2018-05-24 05:00,24,32.4,32.46,32.4,32.45,21
20181001|2018-05-24 05:30,24,32.41,32.44,32.4,32.44,22
20181001|2018-05-24 06:30,24,32.31,32.31,32.31,32.31,1
20181001|2018-05-24 07:00,24,32.29,32.31,32.29,32.31,6
20181001|2018-05-24 07:30,24,32.34,32.38,32.34,32.38,3
20181001|2018-05-24 08:30,24,32.28,32.44,32.25,32.34,343
20181001|2018-05-24 09:00,24,32.29,32.29,32.2,32.2,25
20181001|2018-05-24 09:30,24,32.18,32.18,32.18,32.18,22
20181001|2018-05-24 10:00,24,32.19,32.24,32.17,32.2,156
20181001|2018-05-24 10:30,24,32.2,32.22,32.2,32.2,12
20181001|2018-05-24 11:00,24,32.19,32.22,32.18,32.2,70
20181001|2018-05-24 11:30,24,32.2,32.2,32.15,32.15,22
20181001|2018-05-24 12:00,24,32.15,32.21,32.15,32.16,13
20181001|2018-05-24 12:30,24,32.12,32.12,32.12,32.12,8
20181001|2018-05-24 13:00,24,32.11,32.16,32.1,32.16,141
20181001|2018-05-24 19:00,25,32.11,32.12,32.09,32.09,90
20181001|2018-05-24 21:30,25,32.07,32.07,32.07,32.07,1
20181001|2018-05-25 00:30,25,32.07,32.11,32.07,32.11,3
20181001|2018-05-25 01:00,25,32.1,32.13,32.1,32.13,3
20181001|2018-05-25 01:30,25,32.13,32.13,32.09,32.09,3
20181001|2018-05-25 02:00,25,32.07,32.07,32.05,32.05,2
20181001|2018-05-25 02:30,25,32.04,32.04,32.04,32.04,1
20181001|2018-05-25 03:00,25,32,32,31.97,31.97,36
20181001|2018-05-25 03:30,25,32,32,32,32,1
20181001|2018-05-25 04:00,25,31.99,31.99,31.99,31.99,1
20181001|2018-05-25 04:30,25,32.01,32.01,31.94,31.94,10
20181001|2018-05-25 06:00,25,32.01,32.01,32.01,32.01,1
20181001|2018-05-25 06:30,25,32.01,32.02,32.01,32.02,21
20181001|2018-05-25 08:30,25,31.92,31.93,31.8,31.8,123
20181001|2018-05-25 09:00,25,31.81,31.85,31.78,31.83,68
20181001|2018-05-25 09:30,25,31.83,31.87,31.8,31.85,160
20181001|2018-05-25 10:00,25,31.87,31.89,31.82,31.82,71
20181001|2018-05-25 10:30,25,31.82,31.82,31.82,31.82,1
20181001|2018-05-25 11:00,25,31.79,31.81,31.77,31.78,39
20181001|2018-05-25 11:30,25,31.75,31.75,31.67,31.71,47
20181001|2018-05-25 12:00,25,31.74,31.79,31.74,31.79,16
20181001|2018-05-25 12:30,25,31.72,31.76,31.72,31.76,5
20181001|2018-05-25 13:00,25,31.77,31.8,31.74,31.74,43
20181001|2018-05-28 20:00,29,31.71,31.73,31.71,31.73,3
20181001|2018-05-28 20:30,29,31.74,31.77,31.73,31.77,4
20181001|2018-05-28 21:00,29,31.76,31.78,31.76,31.78,2
20181001|2018-05-28 21:30,29,31.79,31.79,31.79,31.79,4
20181001|2018-05-28 22:00,29,31.82,31.82,31.82,31.82,4
20181001|2018-05-29 00:00,29,31.79,31.79,31.79,31.79,3
20181001|2018-05-29 00:30,29,31.78,31.8,31.77,31.79,19
20181001|2018-05-29 01:00,29,31.8,31.83,31.78,31.83,11
20181001|2018-05-29 01:30,29,31.8,31.82,31.79,31.82,9
20181001|2018-05-29 02:00,29,31.83,31.84,31.81,31.81,5
20181001|2018-05-29 02:30,29,31.83,31.83,31.83,31.83,1
20181001|2018-05-29 03:30,29,31.83,31.84,31.83,31.84,3
20181001|2018-05-29 04:00,29,31.83,31.83,31.83,31.83,23
20181001|2018-05-29 04:30,29,31.83,31.83,31.81,31.81,5
20181001|2018-05-29 06:30,29,31.84,31.84,31.84,31.84,2
20181001|2018-05-29 07:00,29,31.86,31.87,31.83,31.83,3
20181001|2018-05-29 07:30,29,31.82,31.85,31.82,31.85,3
20181001|2018-05-29 08:30,29,31.78,31.78,31.67,31.69,8
20181001|2018-05-29 09:00,29,31.74,31.75,31.72,31.75,23
20181001|2018-05-29 09:30,29,31.67,31.68,31.54,31.55,32
20181001|2018-05-29 10:00,29,31.55,31.61,31.55,31.59,238
20181001|2018-05-29 10:30,29,31.58,31.58,31.51,31.51,272
20181001|2018-05-29 11:00,29,31.53,31.53,31.48,31.5,62
20181001|2018-05-29 11:30,29,31.49,31.6,31.49,31.58,65
20181001|2018-05-29 12:00,29,31.55,31.6,31.55,31.58,13
20181001|2018-05-29 12:30,29,31.6,31.64,31.58,31.63,16
20181001|2018-05-29 13:00,29,31.67,31.68,31.63,31.67,26
20181001|2018-05-29 19:00,30,31.63,31.63,31.6,31.61,7
20181001|2018-05-29 20:30,30,31.56,31.57,31.55,31.57,86
20181001|2018-05-29 21:00,30,31.58,31.58,31.58,31.58,1
20181001|2018-05-29 21:30,30,31.58,31.59,31.58,31.59,2
20181001|2018-05-30 01:00,30,31.63,31.94,31.63,31.94,44
20181001|2018-05-30 01:30,30,31.94,31.94,31.64,31.64,33
20181001|2018-05-30 02:00,30,31.64,31.73,31.64,31.73,5
20181001|2018-05-30 02:30,30,31.73,31.73,31.73,31.73,52
20181001|2018-05-30 03:00,30,31.73,31.73,31.73,31.73,1
20181001|2018-05-30 03:30,30,31.76,31.85,31.76,31.85,15
20181001|2018-05-30 04:00,30,31.86,31.86,31.81,31.81,7
20181001|2018-05-30 04:30,30,31.85,31.88,31.85,31.86,4
20181001|2018-05-30 05:00,30,31.87,31.91,31.84,31.84,15
20181001|2018-05-30 05:30,30,31.82,31.82,31.82,31.82,2
20181001|2018-05-30 06:00,30,31.8,31.8,31.77,31.77,8
20181001|2018-05-30 06:30,30,31.79,31.84,31.79,31.81,24
20181001|2018-05-30 07:00,30,31.84,31.86,31.82,31.86,9
20181001|2018-05-30 08:30,30,31.78,31.91,31.78,31.87,14
20181001|2018-05-30 09:00,30,31.88,31.89,31.85,31.89,10
20181001|2018-05-30 09:30,30,31.88,31.92,31.87,31.87,72
20181001|2018-05-30 10:00,30,31.87,31.89,31.86,31.88,130
20181001|2018-05-30 10:30,30,31.85,31.91,31.78,31.78,113
20181001|2018-05-30 11:00,30,31.76,31.83,31.75,31.83,180
20181001|2018-05-30 11:30,30,31.86,31.89,31.86,31.86,13
20181001|2018-05-30 12:00,30,31.86,31.91,31.86,31.9,164
20181001|2018-05-30 12:30,30,31.92,31.92,31.89,31.89,18
20181001|2018-05-30 13:00,30,31.83,31.9,31.83,31.87,67
20181001|2018-05-30 19:00,31,31.94,31.98,31.94,31.94,3
20181001|2018-05-30 19:30,31,31.93,31.93,31.93,31.93,1
20181001|2018-05-30 20:30,31,31.97,32,31.97,32,3
20181001|2018-05-30 22:00,31,31.96,31.96,31.96,31.96,1
20181001|2018-05-31 00:00,31,31.97,31.97,31.97,31.97,1
20181001|2018-05-31 01:30,31,31.98,31.98,31.95,31.95,6
20181001|2018-05-31 03:00,31,31.96,31.96,31.96,31.96,1
20181001|2018-05-31 03:30,31,31.97,32.01,31.97,32,13
20181001|2018-05-31 04:00,31,32.01,32.01,32.01,32.01,2
20181001|2018-05-31 04:30,31,32.01,32.01,32.01,32.01,1
20181001|2018-05-31 05:30,31,31.98,31.98,31.98,31.98,1
20181001|2018-05-31 06:00,31,31.95,31.96,31.95,31.96,15
20181001|2018-05-31 06:30,31,31.95,31.95,31.95,31.95,1
20181001|2018-05-31 08:30,31,31.95,32.05,31.91,32,34
20181001|2018-05-31 09:00,31,31.98,31.98,31.82,31.84,50
20181001|2018-05-31 09:30,31,31.84,31.92,31.77,31.77,411
20181001|2018-05-31 10:00,31,31.83,31.83,31.69,31.69,58
20181001|2018-05-31 10:30,31,31.65,31.67,31.6,31.62,27
20181001|2018-05-31 11:00,31,31.66,31.66,31.55,31.55,109
20181001|2018-05-31 11:30,31,31.55,31.58,31.54,31.54,20
20181001|2018-05-31 12:00,31,31.56,31.57,31.54,31.55,16
20181001|2018-05-31 12:30,31,31.55,31.59,31.55,31.58,13
20181001|2018-05-31 13:00,31,31.53,31.54,31.52,31.52,12
20181001|2018-05-31 19:00,1,31.55,31.55,31.55,31.55,8
20181001|2018-05-31 21:30,1,31.7,31.7,31.7,31.7,1
20181001|2018-05-31 22:00,1,31.71,31.73,31.71,31.72,4
20181001|2018-06-01 00:30,1,31.75,31.78,31.75,31.78,4
20181001|2018-06-01 01:00,1,31.83,31.83,31.76,31.76,3
20181001|2018-06-01 01:30,1,31.81,31.83,31.81,31.83,9
20181001|2018-06-01 02:30,1,31.75,31.75,31.75,31.75,1
20181001|2018-06-01 04:00,1,31.69,31.7,31.69,31.7,6
20181001|2018-06-01 06:00,1,31.66,31.67,31.66,31.67,4
20181001|2018-06-01 06:30,1,31.67,31.67,31.67,31.67,2
20181001|2018-06-01 07:00,1,31.67,31.67,31.66,31.66,9
20181001|2018-06-01 07:30,1,31.64,31.64,31.64,31.64,3
20181001|2018-06-01 08:30,1,31.6,31.81,31.59,31.81,42
20181001|2018-06-01 09:00,1,31.76,31.88,31.74,31.84,23
20181001|2018-06-01 09:30,1,31.88,31.88,31.75,31.8,32
20181001|2018-06-01 10:00,1,31.83,31.84,31.76,31.77,18
20181001|2018-06-01 10:30,1,31.77,31.82,31.73,31.73,53
20181001|2018-06-01 11:00,1,31.72,31.72,31.63,31.67,52
20181001|2018-06-01 11:30,1,31.67,31.67,31.57,31.63,309
20181001|2018-06-01 12:00,1,31.68,31.69,31.67,31.68,9
20181001|2018-06-01 12:30,1,31.69,31.69,31.62,31.64,7
20181001|2018-06-01 13:00,1,31.59,31.68,31.59,31.61,52
20181001|2018-06-03 19:00,4,31.5,31.56,31.5,31.55,16
20181001|2018-06-03 20:00,4,31.58,31.61,31.58,31.61,9
20181001|2018-06-03 22:00,4,31.64,31.64,31.64,31.64,12
20181001|2018-06-04 00:30,4,31.6,31.6,31.6,31.6,2
20181001|2018-06-04 01:00,4,31.6,31.6,31.6,31.6,1
20181001|2018-06-04 03:00,4,31.6,31.6,31.6,31.6,5
20181001|2018-06-04 03:30,4,31.61,31.61,31.61,31.61,1
20181001|2018-06-04 04:00,4,31.6,31.6,31.6,31.6,2
20181001|2018-06-04 04:30,4,31.62,31.62,31.59,31.59,6
20181001|2018-06-04 08:30,4,31.57,31.57,31.37,31.41,91
20181001|2018-06-04 09:00,4,31.41,31.41,31.29,31.31,244
20181001|2018-06-04 09:30,4,31.28,31.35,31.25,31.31,224
20181001|2018-06-04 10:00,4,31.27,31.28,31.24,31.25,128
20181001|2018-06-04 10:30,4,31.25,31.3,31.25,31.26,25
20181001|2018-06-04 11:00,4,31.24,31.3,31.24,31.28,45
20181001|2018-06-04 11:30,4,31.28,31.38,31.28,31.38,45
20181001|2018-06-04 12:00,4,31.43,31.43,31.38,31.39,11
20181001|2018-06-04 12:30,4,31.39,31.4,31.34,31.34,38
20181001|2018-06-04 13:00,4,31.34,31.42,31.31,31.38,46
20181001|2018-06-04 19:30,5,31.34,31.34,31.34,31.34,1
20181001|2018-06-04 20:00,5,31.36,31.36,31.36,31.36,1
20181001|2018-06-04 21:30,5,31.21,31.21,31.14,31.21,62
20181001|2018-06-04 22:00,5,31.25,31.25,31.25,31.25,1
20181001|2018-06-04 23:30,5,31.22,31.26,31.22,31.26,9
20181001|2018-06-05 00:30,5,31.27,31.27,31.23,31.24,5
20181001|2018-06-05 03:30,5,31.33,31.33,31.33,31.33,1
20181001|2018-06-05 05:30,5,31.29,31.29,31.29,31.29,1
20181001|2018-06-05 07:00,5,31.28,31.29,31.26,31.29,5
20181001|2018-06-05 08:30,5,31.26,31.4,31.2,31.4,16
20181001|2018-06-05 09:00,5,31.34,31.34,31.34,31.34,1
20181001|2018-06-05 09:30,5,31.25,31.25,31.23,31.25,87
20181001|2018-06-05 10:00,5,31.29,31.32,31.29,31.31,120
20181001|2018-06-05 10:30,5,31.33,31.33,31.28,31.3,31
20181001|2018-06-05 11:00,5,31.29,31.31,31.29,31.31,9
20181001|2018-06-05 11:30,5,31.29,31.32,31.29,31.3,31
20181001|2018-06-05 12:00,5,31.3,31.3,31.28,31.28,7
20181001|2018-06-05 12:30,5,31.26,31.26,31.23,31.24,132
20181001|2018-06-05 13:00,5,31.23,31.23,31.17,31.19,57
20181001|2018-06-05 19:00,6,31.15,31.22,31.14,31.22,18
20181001|2018-06-05 19:30,6,31.25,31.25,31.25,31.25,5
20181001|2018-06-05 20:00,6,31.25,31.25,31.25,31.25,4
20181001|2018-06-05 22:00,6,31.28,31.28,31.28,31.28,1
20181001|2018-06-06 01:00,6,31.3,31.3,31.3,31.3,1
20181001|2018-06-06 04:00,6,31.21,31.21,31.21,31.21,1
20181001|2018-06-06 05:30,6,31.2,31.2,31.2,31.2,2
20181001|2018-06-06 06:30,6,31.15,31.15,31.15,31.15,3
20181001|2018-06-06 07:30,6,31.16,31.18,31.16,31.18,30
20181001|2018-06-06 08:30,6,31.19,31.24,31.17,31.24,12
20181001|2018-06-06 09:00,6,31.24,31.28,31.19,31.25,140
20181001|2018-06-06 09:30,6,31.16,31.16,31.15,31.16,12
20181001|2018-06-06 10:00,6,31.14,31.16,31.1,31.11,78
20181001|2018-06-06 10:30,6,31.13,31.14,31.08,31.08,71
20181001|2018-06-06 11:00,6,31.07,31.12,31.07,31.11,47
20181001|2018-06-06 11:30,6,31.1,31.1,31.1,31.1,2
20181001|2018-06-06 12:00,6,31.09,31.11,31.08,31.08,17
20181001|2018-06-06 12:30,6,31.07,31.15,31.07,31.07,54
20181001|2018-06-06 13:00,6,31.06,31.06,31.03,31.03,194
20181001|2018-06-06 19:00,7,31.02,31.04,31,31.02,150
20181001|2018-06-06 19:30,7,31,31,31,31,153
20181001|2018-06-06 20:00,7,31.01,31.01,31.01,31.01,2
20181001|2018-06-07 01:00,7,31.07,31.11,31.07,31.1,8
20181001|2018-06-07 01:30,7,31.1,31.1,31.1,31.1,1
20181001|2018-06-07 02:00,7,31.12,31.12,31.12,31.12,2
20181001|2018-06-07 02:30,7,31.11,31.11,31.11,31.11,1
20181001|2018-06-07 03:00,7,31.1,31.1,31.1,31.1,3
20181001|2018-06-07 03:30,7,31.1,31.1,31.1,31.1,1
20181001|2018-06-07 04:00,7,31.1,31.1,31.1,31.1,5
20181001|2018-06-07 04:30,7,31.11,31.11,31.11,31.11,3
20181001|2018-06-07 06:30,7,31.07,31.08,31.07,31.08,20
20181001|2018-06-07 07:00,7,31.11,31.11,31.11,31.11,4
20181001|2018-06-07 07:30,7,31.12,31.12,31.12,31.12,3
20181001|2018-06-07 08:30,7,31.08,31.16,31.08,31.13,9
20181001|2018-06-07 09:00,7,31.13,31.13,31,31,60
20181001|2018-06-07 09:30,7,31,31,30.97,31,5
20181001|2018-06-07 10:00,7,31.12,31.18,31.12,31.16,94
20181001|2018-06-07 10:30,7,31.2,31.21,31.16,31.21,114
20181001|2018-06-07 11:00,7,31.19,31.2,31.08,31.08,11
20181001|2018-06-07 11:30,7,31.04,31.05,31.04,31.05,2
20181001|2018-06-07 12:00,7,31.08,31.08,31.05,31.06,7
20181001|2018-06-07 12:30,7,31.04,31.04,30.98,30.98,99
20181001|2018-06-07 13:00,7,30.98,31.08,30.98,31.04,65
20181001|2018-06-07 20:00,8,31.01,31.01,31.01,31.01,1
20181001|2018-06-07 20:30,8,31,31,31,31,1
20181001|2018-06-07 21:30,8,30.92,30.92,30.91,30.91,11
20181001|2018-06-07 22:00,8,30.9,30.9,30.87,30.87,7
20181001|2018-06-07 23:00,8,30.9,30.9,30.9,30.9,1
20181001|2018-06-07 23:30,8,30.93,30.93,30.93,30.93,3
20181001|2018-06-08 00:00,8,30.92,30.92,30.9,30.9,4
20181001|2018-06-08 00:30,8,30.89,30.89,30.89,30.89,1
20181001|2018-06-08 01:00,8,30.87,30.87,30.87,30.87,2
20181001|2018-06-08 01:30,8,30.86,30.86,30.85,30.85,11
20181001|2018-06-08 02:30,8,30.86,30.86,30.86,30.86,1
20181001|2018-06-08 03:00,8,30.88,30.89,30.86,30.87,18
20181001|2018-06-08 03:30,8,30.83,30.83,30.83,30.83,2
20181001|2018-06-08 04:00,8,30.83,30.83,30.82,30.82,10
20181001|2018-06-08 04:30,8,30.85,30.85,30.84,30.84,6
20181001|2018-06-08 05:30,8,30.85,30.85,30.85,30.85,1
20181001|2018-06-08 06:30,8,30.84,30.84,30.84,30.84,2
20181001|2018-06-08 07:00,8,30.83,30.84,30.81,30.84,13
20181001|2018-06-08 07:30,8,30.83,30.83,30.81,30.81,6
20181001|2018-06-08 08:30,8,30.86,30.87,30.71,30.82,102
20181001|2018-06-08 09:00,8,30.85,30.85,30.72,30.72,127
20181001|2018-06-08 09:30,8,30.7,30.73,30.7,30.73,54
20181001|2018-06-08 10:30,8,30.76,30.82,30.74,30.82,26
20181001|2018-06-08 11:00,8,30.82,30.83,30.76,30.8,25
20181001|2018-06-08 11:30,8,30.79,30.83,30.79,30.82,38
20181001|2018-06-08 12:00,8,30.81,30.82,30.79,30.79,119
20181001|2018-06-08 12:30,8,30.76,30.8,30.73,30.8,132
20181001|2018-06-08 13:00,8,30.85,30.91,30.8,30.82,86
20181001|2018-06-10 19:00,11,30.76,30.78,30.76,30.78,107
20181001|2018-06-10 19:30,11,30.82,30.82,30.82,30.82,1
20181001|2018-06-10 20:00,11,30.79,30.79,30.79,30.79,5
20181001|2018-06-10 21:00,11,30.81,30.81,30.81,30.81,2
20181001|2018-06-10 22:00,11,30.82,30.82,30.82,30.82,2
20181001|2018-06-10 23:00,11,30.82,30.82,30.82,30.82,5
20181001|2018-06-11 00:00,11,30.8,30.8,30.8,30.8,5
20181001|2018-06-11 01:00,11,30.8,30.8,30.8,30.8,1
20181001|2018-06-11 01:30,11,30.79,30.79,30.79,30.79,1
20181001|2018-06-11 02:30,11,30.82,30.82,30.82,30.82,5
20181001|2018-06-11 03:00,11,30.81,30.83,30.8,30.81,6
20181001|2018-06-11 03:30,11,30.81,30.81,30.81,30.81,1
20181001|2018-06-11 04:00,11,30.86,30.86,30.86,30.86,1
20181001|2018-06-11 04:30,11,30.81,30.81,30.81,30.81,1
20181001|2018-06-11 05:30,11,30.76,30.76,30.76,30.76,1
20181001|2018-06-11 06:00,11,30.77,30.77,30.77,30.77,1
20181001|2018-06-11 06:30,11,30.8,30.8,30.8,30.8,1
20181001|2018-06-11 08:30,11,30.84,30.93,30.76,30.76,20
20181001|2018-06-11 09:00,11,30.9,30.98,30.89,30.98,29
20181001|2018-06-11 09:30,11,30.97,31.02,30.94,31,91
20181001|2018-06-11 10:00,11,31,31.02,30.98,30.98,17
20181001|2018-06-11 10:30,11,31,31.02,31,31.02,14
20181001|2018-06-11 11:00,11,30.98,30.98,30.94,30.94,15
20181001|2018-06-11 11:30,11,30.94,30.94,30.88,30.89,31
20181001|2018-06-11 12:00,11,30.89,30.96,30.88,30.93,123
20181001|2018-06-11 12:30,11,30.92,30.96,30.92,30.96,62
20181001|2018-06-11 13:00,11,31,31.01,30.94,30.94,13
20181001|2018-06-11 19:00,12,31.01,31.1,30.97,31.01,154
20181001|2018-06-11 22:00,12,31,31,31,31,1
20181001|2018-06-11 23:00,12,30.98,30.98,30.98,30.98,2
20181001|2018-06-12 00:00,12,30.99,30.99,30.99,30.99,1
20181001|2018-06-12 00:30,12,31.02,31.02,31.02,31.02,2
20181001|2018-06-12 01:00,12,31,31.01,31,31.01,2
20181001|2018-06-12 01:30,12,30.94,30.94,30.94,30.94,6
20181001|2018-06-12 02:00,12,30.92,30.92,30.92,30.92,2
20181001|2018-06-12 03:00,12,30.96,30.96,30.96,30.96,1
20181001|2018-06-12 04:00,12,30.84,30.86,30.81,30.81,8
20181001|2018-06-12 04:30,12,30.82,30.84,30.82,30.83,4
20181001|2018-06-12 05:00,12,30.89,30.89,30.89,30.89,2
20181001|2018-06-12 05:30,12,30.89,30.89,30.89,30.89,1
20181001|2018-06-12 06:30,12,30.82,30.82,30.82,30.82,1
20181001|2018-06-12 08:30,12,30.74,30.79,30.7,30.72,48
20181001|2018-06-12 09:00,12,30.72,30.72,30.61,30.61,181
20181001|2018-06-12 09:30,12,30.7,30.71,30.67,30.68,60
20181001|2018-06-12 10:00,12,30.67,30.68,30.66,30.68,121
20181001|2018-06-12 10:30,12,30.68,30.68,30.62,30.65,48
20181001|2018-06-12 11:00,12,30.71,30.72,30.6,30.64,127
20181001|2018-06-12 11:30,12,30.6,30.62,30.6,30.62,11
20181001|2018-06-12 12:00,12,30.63,30.67,30.6,30.6,48
20181001|2018-06-12 12:30,12,30.62,30.62,30.54,30.54,57
20181001|2018-06-12 13:00,12,30.54,30.55,30.48,30.52,118
20181001|2018-06-12 19:00,13,30.51,30.58,30.51,30.58,20
20181001|2018-06-12 19:30,13,30.54,30.54,30.54,30.54,3
20181001|2018-06-12 20:00,13,30.51,30.56,30.51,30.56,6
20181001|2018-06-12 20:30,13,30.53,30.53,30.53,30.53,1
20181001|2018-06-12 22:30,13,30.48,30.48,30.48,30.48,10
20181001|2018-06-12 23:00,13,30.47,30.47,30.47,30.47,10
20181001|2018-06-12 23:30,13,30.5,30.5,30.5,30.5,3
20181001|2018-06-13 00:00,13,30.49,30.49,30.49,30.49,7
20181001|2018-06-13 00:30,13,30.5,30.5,30.5,30.5,1
20181001|2018-06-13 01:00,13,30.5,30.5,30.48,30.48,7
20181001|2018-06-13 02:30,13,30.56,30.56,30.56,30.56,2
20181001|2018-06-13 03:30,13,30.57,30.57,30.57,30.57,1
20181001|2018-06-13 04:00,13,30.6,30.61,30.6,30.61,31
20181001|2018-06-13 04:30,13,30.61,30.63,30.61,30.63,25
20181001|2018-06-13 05:00,13,30.61,30.61,30.61,30.61,22
20181001|2018-06-13 05:30,13,30.61,30.61,30.61,30.61,1
20181001|2018-06-13 06:00,13,30.61,30.62,30.61,30.62,24
20181001|2018-06-13 06:30,13,30.61,30.66,30.61,30.66,106
20181001|2018-06-13 07:00,13,30.64,30.65,30.61,30.61,106
20181001|2018-06-13 08:30,13,30.6,30.61,30.47,30.47,54
20181001|2018-06-13 09:00,13,30.54,30.54,30.53,30.53,7
20181001|2018-06-13 09:30,13,30.58,30.6,30.51,30.52,68
20181001|2018-06-13 10:00,13,30.52,30.59,30.49,30.59,218
20181001|2018-06-13 10:30,13,30.59,30.59,30.52,30.53,383
20181001|2018-06-13 11:00,13,30.56,30.56,30.56,30.56,3
20181001|2018-06-13 11:30,13,30.54,30.55,30.53,30.53,58
20181001|2018-06-13 12:00,13,30.52,30.53,30.52,30.53,10
20181001|2018-06-13 12:30,13,30.52,30.53,30.51,30.51,101
20181001|2018-06-13 13:00,13,30.52,30.54,30.5,30.51,740
20181001|2018-06-13 19:00,14,30.5,30.51,30.49,30.51,40
20181001|2018-06-13 20:00,14,30.51,30.51,30.49,30.49,24
20181001|2018-06-13 20:30,14,30.52,30.52,30.52,30.52,3
20181001|2018-06-13 21:30,14,30.54,30.54,30.54,30.54,1
20181001|2018-06-14 00:00,14,30.56,30.56,30.56,30.56,2
20181001|2018-06-14 00:30,14,30.56,30.56,30.56,30.56,1
20181001|2018-06-14 01:30,14,30.53,30.56,30.53,30.56,7
20181001|2018-06-14 03:00,14,30.6,30.6,30.6,30.6,17
20181001|2018-06-14 06:00,14,30.61,30.61,30.61,30.61,1
20181001|2018-06-14 06:30,14,30.58,30.58,30.58,30.58,1
20181001|2018-06-14 07:00,14,30.55,30.55,30.45,30.46,70
20181001|2018-06-14 08:30,14,30.54,30.55,30.32,30.34,149
20181001|2018-06-14 09:00,14,30.3,30.3,30.27,30.29,153
20181001|2018-06-14 09:30,14,30.28,30.28,30.22,30.28,267
20181001|2018-06-14 10:00,14,30.28,30.5,30.28,30.49,62
20181001|2018-06-14 10:30,14,30.47,30.56,30.44,30.56,282
20181001|2018-06-14 11:00,14,30.54,30.54,30.48,30.5,9
20181001|2018-06-14 11:30,14,30.51,30.51,30.46,30.5,271
20181001|2018-06-14 12:00,14,30.49,30.53,30.47,30.53,77
20181001|2018-06-14 12:30,14,30.54,30.55,30.53,30.55,143
20181001|2018-06-14 13:00,14,30.56,30.6,30.54,30.54,32
20181001|2018-06-14 19:00,15,30.52,30.52,30.52,30.52,6
20181001|2018-06-14 20:30,15,30.4,30.43,30.4,30.43,2
20181001|2018-06-14 21:30,15,30.4,30.42,30.4,30.42,2
20181001|2018-06-14 22:30,15,30.44,30.48,30.42,30.48,61
20181001|2018-06-14 23:00,15,30.49,30.49,30.46,30.46,5
20181001|2018-06-14 23:30,15,30.46,30.49,30.46,30.49,5
20181001|2018-06-15 00:00,15,30.43,30.43,30.43,30.43,1
20181001|2018-06-15 00:30,15,30.43,30.43,30.37,30.37,6
20181001|2018-06-15 01:00,15,30.35,30.35,30.34,30.34,2
20181001|2018-06-15 01:30,15,30.32,30.33,30.3,30.3,35
20181001|2018-06-15 02:00,15,30.31,30.31,30.31,30.31,1
20181001|2018-06-15 02:30,15,30.33,30.4,30.33,30.4,5
20181001|2018-06-15 03:00,15,30.4,30.4,30.31,30.34,28
20181001|2018-06-15 03:30,15,30.35,30.37,30.35,30.36,3
20181001|2018-06-15 04:00,15,30.35,30.36,30.35,30.36,8
20181001|2018-06-15 04:30,15,30.37,30.37,30.31,30.31,3
20181001|2018-06-15 05:00,15,30.29,30.34,30.27,30.32,17
20181001|2018-06-15 06:00,15,30.32,30.32,30.32,30.32,2
20181001|2018-06-15 06:30,15,30.27,30.3,30.27,30.3,2
20181001|2018-06-15 07:00,15,30.31,30.31,30.23,30.23,9
20181001|2018-06-15 07:30,15,30.25,30.25,30.16,30.18,18
20181001|2018-06-15 08:30,15,30.21,30.38,30.12,30.38,149
20181001|2018-06-15 09:00,15,30.33,30.33,30.19,30.23,48
20181001|2018-06-15 09:30,15,30.15,30.15,30.03,30.06,172
20181001|2018-06-15 10:00,15,30.1,30.11,30.06,30.09,15
20181001|2018-06-15 10:30,15,30.1,30.11,30.03,30.03,37
20181001|2018-06-15 11:00,15,30.08,30.2,30.08,30.16,64
20181001|2018-06-15 11:30,15,30.18,30.2,30.16,30.19,89
20181001|2018-06-15 12:00,15,30.18,30.34,30.15,30.15,93
20181001|2018-06-15 12:30,15,30.14,30.16,30.02,30.03,73
20181001|2018-06-15 13:00,15,30.02,30.03,29.92,29.92,313
20181001|2018-06-17 19:00,18,29.99,29.99,29.99,29.99,1
20181001|2018-06-17 19:30,18,29.99,29.99,29.99,29.99,3
20181001|2018-06-17 20:00,18,29.96,29.96,29.96,29.96,1
20181001|2018-06-17 21:00,18,29.97,29.98,29.96,29.96,4
20181001|2018-06-17 21:30,18,29.98,29.99,29.98,29.99,8
20181001|2018-06-17 23:30,18,30,30,30,30,2
20181001|2018-06-18 02:00,18,29.96,29.96,29.92,29.92,28
20181001|2018-06-18 02:30,18,29.93,29.93,29.9,29.9,26
20181001|2018-06-18 03:00,18,29.95,29.95,29.95,29.95,1
20181001|2018-06-18 04:00,18,29.95,29.95,29.95,29.95,1
20181001|2018-06-18 04:30,18,29.94,29.94,29.91,29.91,2
20181001|2018-06-18 05:30,18,29.88,29.88,29.87,29.87,2
20181001|2018-06-18 06:30,18,29.92,29.92,29.92,29.92,2
20181001|2018-06-18 07:00,18,29.89,29.89,29.89,29.89,5
20181001|2018-06-18 07:30,18,29.92,29.92,29.91,29.91,3
20181001|2018-06-18 08:30,18,29.89,30.06,29.89,30.03,22
20181001|2018-06-18 09:00,18,29.88,29.88,29.87,29.87,24
20181001|2018-06-18 09:30,18,29.94,30.01,29.94,30.01,28
20181001|2018-06-18 10:00,18,29.97,29.98,29.94,29.94,342
20181001|2018-06-18 10:30,18,29.94,30,29.94,30,79
20181001|2018-06-18 11:00,18,30.01,30.01,29.94,29.97,9
20181001|2018-06-18 11:30,18,29.97,29.98,29.96,29.98,81
20181001|2018-06-18 12:00,18,29.98,30.03,29.98,30.03,66
20181001|2018-06-18 12:30,18,30.01,30.02,29.98,30.01,122
20181001|2018-06-18 13:00,18,29.98,30.01,29.97,29.97,29
20181001|2018-06-18 19:00,19,29.96,29.98,29.85,29.85,197
20181001|2018-06-18 19:30,19,29.9,29.92,29.81,29.92,152
20181001|2018-06-18 20:00,19,30.01,30.02,30.01,30.02,2
20181001|2018-06-18 22:00,19,29.86,29.86,29.65,29.65,66
20181001|2018-06-18 22:30,19,29.65,29.65,29.65,29.65,1
20181001|2018-06-18 23:00,19,29.66,29.66,29.66,29.66,1
20181001|2018-06-18 23:30,19,29.66,29.7,29.66,29.7,3
20181001|2018-06-19 00:30,19,29.56,29.56,29.45,29.45,30
20181001|2018-06-19 01:00,19,29.38,29.45,29.38,29.45,4
20181001|2018-06-19 01:30,19,29.42,29.42,29.24,29.25,10
20181001|2018-06-19 02:00,19,29.21,29.25,29.19,29.25,5
20181001|2018-06-19 02:30,19,29.26,29.27,29.26,29.27,26
20181001|2018-06-19 03:00,19,29.25,29.25,29.25,29.25,3
20181001|2018-06-19 03:30,19,29.22,29.26,29.22,29.26,3
20181001|2018-06-19 04:30,19,29.27,29.3,29.25,29.25,44
20181001|2018-06-19 05:00,19,29.29,29.29,29.29,29.29,1
20181001|2018-06-19 06:00,19,29.34,29.35,29.34,29.35,22
20181001|2018-06-19 06:30,19,29.34,29.35,29.34,29.35,2
20181001|2018-06-19 07:00,19,29.25,29.28,29.25,29.27,13
20181001|2018-06-19 08:30,19,29.25,29.32,28.69,28.71,466
20181001|2018-06-19 09:00,19,28.6,28.69,28.26,28.55,905
20181001|2018-06-19 09:30,19,28.68,29.04,28.67,28.97,186
20181001|2018-06-19 10:00,19,28.95,29.11,28.89,29.08,92
20181001|2018-06-19 10:30,19,29.15,29.44,29.14,29.32,498
20181001|2018-06-19 11:00,19,29.28,29.43,29.25,29.33,176
20181001|2018-06-19 11:30,19,29.32,29.32,29.23,29.28,20
20181001|2018-06-19 12:00,19,29.29,29.45,29.28,29.45,217
20181001|2018-06-19 12:30,19,29.44,29.44,29.3,29.4,96
20181001|2018-06-19 13:00,19,29.32,29.34,29.25,29.32,49
20181001|2018-06-19 19:00,20,29.4,29.41,29.4,29.4,14
20181001|2018-06-19 19:30,20,29.38,29.38,29.38,29.38,12
20181001|2018-06-19 21:00,20,29.42,29.44,29.42,29.44,22
20181001|2018-06-19 21:30,20,29.44,29.49,29.44,29.46,15
20181001|2018-06-19 23:30,20,29.42,29.42,29.42,29.42,2
20181001|2018-06-20 00:00,20,29.42,29.43,29.41,29.43,11
20181001|2018-06-20 01:30,20,29.49,29.49,29.49,29.49,1
20181001|2018-06-20 02:00,20,29.47,29.47,29.47,29.47,1
20181001|2018-06-20 04:00,20,29.49,29.49,29.49,29.49,1
20181001|2018-06-20 06:00,20,29.5,29.51,29.5,29.5,21
20181001|2018-06-20 06:30,20,29.5,29.5,29.47,29.47,6
20181001|2018-06-20 07:00,20,29.45,29.47,29.45,29.47,4
20181001|2018-06-20 07:30,20,29.45,29.47,29.45,29.47,4
20181001|2018-06-20 08:30,20,29.49,29.63,29.46,29.46,187
20181001|2018-06-20 09:00,20,29.49,29.51,29.38,29.42,152
20181001|2018-06-20 09:30,20,29.45,29.65,29.44,29.65,158
20181001|2018-06-20 10:00,20,29.69,29.69,29.6,29.62,20
20181001|2018-06-20 10:30,20,29.62,29.76,29.6,29.71,77
20181001|2018-06-20 11:00,20,29.69,29.69,29.59,29.59,56
20181001|2018-06-20 11:30,20,29.57,29.6,29.52,29.52,34
20181001|2018-06-20 12:00,20,29.53,29.63,29.53,29.56,15
20181001|2018-06-20 12:30,20,29.55,29.72,29.55,29.71,63
20181001|2018-06-20 13:00,20,29.66,29.76,29.65,29.72,46
20181001|2018-06-20 19:00,21,29.71,29.84,29.71,29.81,46
20181001|2018-06-20 20:00,21,29.74,29.74,29.73,29.73,6
20181001|2018-06-20 21:30,21,29.67,29.67,29.67,29.67,5
20181001|2018-06-20 22:00,21,29.65,29.67,29.6,29.6,6
20181001|2018-06-20 22:30,21,29.59,29.59,29.56,29.56,3
20181001|2018-06-20 23:30,21,29.55,29.55,29.55,29.55,1
20181001|2018-06-21 00:00,21,29.55,29.55,29.54,29.54,2
20181001|2018-06-21 00:30,21,29.55,29.55,29.5,29.52,98
20181001|2018-06-21 01:00,21,29.53,29.53,29.48,29.5,184
20181001|2018-06-21 01:30,21,29.51,29.55,29.51,29.53,4
20181001|2018-06-21 02:00,21,29.54,29.54,29.52,29.52,4
20181001|2018-06-21 02:30,21,29.51,29.51,29.49,29.5,4
20181001|2018-06-21 03:00,21,29.52,29.52,29.47,29.47,7
20181001|2018-06-21 03:30,21,29.5,29.5,29.44,29.44,179
20181001|2018-06-21 04:00,21,29.44,29.45,29.4,29.45,86
20181001|2018-06-21 04:30,21,29.46,29.52,29.46,29.5,12
20181001|2018-06-21 05:00,21,29.5,29.5,29.49,29.49,5
20181001|2018-06-21 05:30,21,29.5,29.52,29.5,29.52,4
20181001|2018-06-21 06:00,21,29.53,29.58,29.53,29.55,106
20181001|2018-06-21 06:30,21,29.55,29.55,29.54,29.55,4
20181001|2018-06-21 07:00,21,29.58,29.58,29.57,29.57,2
20181001|2018-06-21 07:30,21,29.57,29.58,29.57,29.58,3
20181001|2018-06-21 08:30,21,29.56,29.61,29.5,29.53,292
20181001|2018-06-21 09:00,21,29.54,29.55,29.45,29.45,16
20181001|2018-06-21 09:30,21,29.44,29.54,29.44,29.54,8
20181001|2018-06-21 10:00,21,29.49,29.52,29.46,29.46,16
20181001|2018-06-21 10:30,21,29.46,29.51,29.44,29.51,313
20181001|2018-06-21 11:00,21,29.5,29.51,29.48,29.5,30
20181001|2018-06-21 11:30,21,29.49,29.56,29.49,29.55,85
20181001|2018-06-21 12:00,21,29.54,29.58,29.53,29.58,14
20181001|2018-06-21 12:30,21,29.57,29.57,29.52,29.54,136
20181001|2018-06-21 13:00,21,29.53,29.56,29.5,29.51,53
20181001|2018-06-21 19:00,22,29.51,29.51,29.51,29.51,10
20181001|2018-06-21 19:30,22,29.62,29.65,29.62,29.64,209
20181001|2018-06-21 23:30,22,29.65,29.65,29.65,29.65,1
20181001|2018-06-22 01:00,22,29.64,29.64,29.63,29.63,5
20181001|2018-06-22 01:30,22,29.61,29.61,29.61,29.61,1
20181001|2018-06-22 04:30,22,29.67,29.69,29.67,29.68,20
20181001|2018-06-22 05:00,22,29.64,29.64,29.64,29.64,5
20181001|2018-06-22 05:30,22,29.66,29.66,29.66,29.66,71
20181001|2018-06-22 06:30,22,29.64,29.66,29.64,29.66,43
20181001|2018-06-22 07:00,22,29.62,29.62,29.62,29.62,1
20181001|2018-06-22 07:30,22,29.65,29.66,29.65,29.66,124
20181001|2018-06-22 08:30,22,29.61,29.7,29.56,29.56,91
20181001|2018-06-22 09:00,22,29.53,29.7,29.53,29.69,65
20181001|2018-06-22 09:30,22,29.67,29.81,29.66,29.79,63
20181001|2018-06-22 10:00,22,29.8,29.82,29.75,29.82,85
20181001|2018-06-22 10:30,22,29.8,29.8,29.7,29.78,68
20181001|2018-06-22 11:00,22,29.79,29.79,29.73,29.76,51
20181001|2018-06-22 11:30,22,29.78,29.79,29.75,29.75,28
20181001|2018-06-22 12:00,22,29.73,29.73,29.71,29.73,19
20181001|2018-06-22 12:30,22,29.72,29.73,29.65,29.65,308
20181001|2018-06-22 13:00,22,29.66,29.67,29.59,29.64,72
20181001|2018-06-24 19:00,25,29.57,29.57,29.51,29.51,8
20181001|2018-06-24 20:00,25,29.6,29.6,29.6,29.6,5
20181001|2018-06-24 21:30,25,29.51,29.55,29.51,29.55,5
20181001|2018-06-24 22:00,25,29.52,29.52,29.51,29.51,3
20181001|2018-06-24 23:00,25,29.53,29.53,29.53,29.53,3
20181001|2018-06-25 00:00,25,29.51,29.51,29.51,29.51,1
20181001|2018-06-25 03:00,25,29.56,29.56,29.56,29.56,1
20181001|2018-06-25 03:30,25,29.54,29.54,29.54,29.54,1
20181001|2018-06-25 04:00,25,29.56,29.56,29.56,29.56,1
20181001|2018-06-25 06:30,25,29.56,29.56,29.56,29.56,2
20181001|2018-06-25 07:00,25,29.57,29.57,29.57,29.57,1
20181001|2018-06-25 07:30,25,29.57,29.57,29.57,29.57,1
20181001|2018-06-25 08:30,25,29.56,29.56,29.35,29.36,61
20181001|2018-06-25 09:00,25,29.32,29.35,29.29,29.35,70
20181001|2018-06-25 09:30,25,29.36,29.45,29.36,29.44,14
20181001|2018-06-25 10:00,25,29.43,29.48,29.43,29.47,12
20181001|2018-06-25 10:30,25,29.49,29.49,29.44,29.48,54
20181001|2018-06-25 11:00,25,29.48,29.48,29.41,29.43,26
20181001|2018-06-25 11:30,25,29.44,29.44,29.4,29.43,11
20181001|2018-06-25 12:00,25,29.43,29.45,29.43,29.43,138
20181001|2018-06-25 12:30,25,29.43,29.51,29.43,29.44,180
20181001|2018-06-25 13:00,25,29.43,29.43,29.32,29.4,102
20181001|2018-06-25 19:00,26,29.32,29.32,29.32,29.32,1
20181001|2018-06-25 20:00,26,29.32,29.32,29.32,29.32,5
20181001|2018-06-25 21:00,26,29.28,29.28,29.28,29.28,1
20181001|2018-06-25 22:00,26,29.33,29.33,29.33,29.33,15
20181001|2018-06-25 23:30,26,29.29,29.29,29.29,29.29,37
20181001|2018-06-26 00:00,26,29.27,29.27,29.27,29.27,2
20181001|2018-06-26 00:30,26,29.29,29.29,29.29,29.29,29
20181001|2018-06-26 01:00,26,29.35,29.35,29.35,29.35,2
20181001|2018-06-26 03:00,26,29.41,29.42,29.41,29.42,2
20181001|2018-06-26 03:30,26,29.42,29.42,29.42,29.42,2
20181001|2018-06-26 04:30,26,29.4,29.4,29.4,29.4,1
20181001|2018-06-26 05:00,26,29.37,29.37,29.37,29.37,1
20181001|2018-06-26 06:30,26,29.37,29.39,29.37,29.39,130
20181001|2018-06-26 07:00,26,29.39,29.42,29.39,29.4,211
20181001|2018-06-26 07:30,26,29.4,29.4,29.4,29.4,52
20181001|2018-06-26 08:30,26,29.4,29.43,29.31,29.31,641
20181001|2018-06-26 09:00,26,29.3,29.31,29.26,29.26,71
20181001|2018-06-26 09:30,26,29.27,29.42,29.27,29.37,115
20181001|2018-06-26 10:00,26,29.36,29.43,29.34,29.43,1068
20181001|2018-06-26 10:30,26,29.46,29.56,29.46,29.51,205
20181001|2018-06-26 11:00,26,29.5,29.5,29.42,29.42,57
20181001|2018-06-26 11:30,26,29.42,29.42,29.32,29.33,238
20181001|2018-06-26 12:00,26,29.34,29.35,29.26,29.27,50
20181001|2018-06-26 12:30,26,29.28,29.36,29.28,29.36,181
20181001|2018-06-26 13:00,26,29.33,29.4,29.28,29.29,114
20181001|2018-06-26 19:00,27,29.29,29.34,29.29,29.34,6
20181001|2018-06-26 23:00,27,29.32,29.32,29.32,29.32,1
20181001|2018-06-27 01:30,27,29.33,29.34,29.33,29.34,21
20181001|2018-06-27 02:00,27,29.34,29.34,29.34,29.34,20
20181001|2018-06-27 02:30,27,29.32,29.32,29.32,29.32,1
20181001|2018-06-27 03:00,27,29.39,29.4,29.39,29.4,12
20181001|2018-06-27 03:30,27,29.4,29.4,29.38,29.38,14
20181001|2018-06-27 04:30,27,29.42,29.45,29.42,29.45,6
20181001|2018-06-27 05:00,27,29.43,29.43,29.43,29.43,3
20181001|2018-06-27 05:30,27,29.44,29.44,29.43,29.43,5
20181001|2018-06-27 06:00,27,29.43,29.43,29.43,29.43,11
20181001|2018-06-27 06:30,27,29.5,29.51,29.5,29.51,3
20181001|2018-06-27 07:00,27,29.5,29.5,29.42,29.48,51
20181001|2018-06-27 07:30,27,29.48,29.48,29.48,29.48,1
20181001|2018-06-27 08:30,27,29.47,29.5,29.41,29.41,73
20181001|2018-06-27 09:00,27,29.41,29.5,29.41,29.5,8
20181001|2018-06-27 09:30,27,29.51,29.54,29.49,29.52,411
20181001|2018-06-27 10:00,27,29.5,29.53,29.39,29.44,1032
20181001|2018-06-27 10:30,27,29.42,29.44,29.39,29.42,639
20181001|2018-06-27 11:00,27,29.44,29.46,29.41,29.46,124
20181001|2018-06-27 11:30,27,29.49,29.51,29.48,29.48,10
20181001|2018-06-27 12:00,27,29.45,29.45,29.37,29.39,117
20181001|2018-06-27 12:30,27,29.41,29.53,29.41,29.53,290
20181001|2018-06-27 13:00,27,29.52,29.55,29.34,29.36,628
20181001|2018-06-27 19:00,28,29.28,29.33,29.28,29.33,12
20181001|2018-06-27 22:00,28,29.29,29.29,29.29,29.29,1
20181001|2018-06-28 01:00,28,29.32,29.32,29.32,29.32,1
20181001|2018-06-28 01:30,28,29.29,29.29,29.26,29.27,4
20181001|2018-06-28 02:00,28,29.3,29.3,29.28,29.28,3
20181001|2018-06-28 02:30,28,29.29,29.29,29.28,29.28,6
20181001|2018-06-28 03:30,28,29.29,29.29,29.29,29.29,1
20181001|2018-06-28 04:30,28,29.34,29.36,29.34,29.36,3
20181001|2018-06-28 05:30,28,29.38,29.39,29.37,29.37,30
20181001|2018-06-28 06:00,28,29.36,29.37,29.36,29.37,9
20181001|2018-06-28 06:30,28,29.36,29.36,29.34,29.34,20
20181001|2018-06-28 07:00,28,29.37,29.38,29.37,29.38,6
20181001|2018-06-28 07:30,28,29.34,29.36,29.34,29.35,8
20181001|2018-06-28 08:30,28,29.38,29.42,29.31,29.39,153
20181001|2018-06-28 09:00,28,29.41,29.43,29.34,29.43,253
20181001|2018-06-28 09:30,28,29.44,29.45,29.4,29.4,101
20181001|2018-06-28 10:00,28,29.39,29.46,29.37,29.45,468
20181001|2018-06-28 10:30,28,29.48,29.63,29.48,29.63,123
20181001|2018-06-28 11:00,28,29.59,29.63,29.54,29.57,151
20181001|2018-06-28 11:30,28,29.62,29.64,29.62,29.64,63
20181001|2018-06-28 12:00,28,29.64,29.64,29.58,29.59,203
20181001|2018-06-28 12:30,28,29.58,29.59,29.56,29.59,31
20181001|2018-06-28 13:00,28,29.57,29.57,29.3,29.32,411
20181001|2018-06-28 19:00,29,29.36,29.36,29.36,29.36,4
20181001|2018-06-28 20:30,29,29.33,29.33,29.33,29.33,1
20181001|2018-06-28 22:00,29,29.36,29.36,29.35,29.35,5
20181001|2018-06-28 23:30,29,29.36,29.36,29.36,29.36,1
20181001|2018-06-29 00:00,29,29.35,29.35,29.35,29.35,2
20181001|2018-06-29 02:00,29,29.42,29.42,29.42,29.42,1
20181001|2018-06-29 03:00,29,29.41,29.41,29.41,29.41,1
20181001|2018-06-29 03:30,29,29.44,29.44,29.44,29.44,1
20181001|2018-06-29 04:30,29,29.43,29.43,29.41,29.41,15
20181001|2018-06-29 05:00,29,29.41,29.41,29.41,29.41,1
20181001|2018-06-29 05:30,29,29.41,29.41,29.41,29.41,8
20181001|2018-06-29 06:00,29,29.41,29.41,29.41,29.41,21
20181001|2018-06-29 06:30,29,29.41,29.41,29.37,29.37,28
20181001|2018-06-29 07:00,29,29.4,29.4,29.37,29.37,8
20181001|2018-06-29 07:30,29,29.35,29.39,29.35,29.39,3
20181001|2018-06-29 08:30,29,29.39,29.51,29.37,29.51,102
20181001|2018-06-29 09:00,29,29.5,29.57,29.5,29.53,42
20181001|2018-06-29 09:30,29,29.51,29.59,29.46,29.59,89
20181001|2018-06-29 10:00,29,29.58,29.7,29.57,29.63,361
20181001|2018-06-29 10:30,29,29.68,29.69,29.59,29.63,30
20181001|2018-06-29 11:00,29,29.61,29.69,29.47,29.47,20
20181001|2018-06-29 11:30,29,29.49,29.51,29.47,29.47,12
20181001|2018-06-29 12:00,29,29.44,29.56,29.44,29.52,31
20181001|2018-06-29 12:30,29,29.53,29.57,29.51,29.53,125
20181001|2018-06-29 13:00,29,29.51,29.53,29.41,29.5,445
20181001|2018-07-01 19:00,2,29.42,29.42,29.37,29.37,6
20181001|2018-07-01 19:30,2,29.43,29.43,29.43,29.43,2
20181001|2018-07-01 20:00,2,29.43,29.43,29.43,29.43,1
20181001|2018-07-01 23:00,2,29.39,29.39,29.39,29.39,1
20181001|2018-07-02 00:00,2,29.37,29.37,29.37,29.37,1
20181001|2018-07-02 00:30,2,29.35,29.35,29.35,29.35,1
20181001|2018-07-02 01:30,2,29.35,29.35,29.34,29.35,3
20181001|2018-07-02 02:00,2,29.35,29.35,29.34,29.34,2
20181001|2018-07-02 02:30,2,29.34,29.37,29.34,29.37,7
20181001|2018-07-02 03:00,2,29.37,29.37,29.37,29.37,1
20181001|2018-07-02 03:30,2,29.38,29.43,29.38,29.43,5
20181001|2018-07-02 04:00,2,29.42,29.43,29.41,29.42,11
20181001|2018-07-02 04:30,2,29.43,29.47,29.43,29.47,14
20181001|2018-07-02 05:30,2,29.47,29.47,29.47,29.47,1
20181001|2018-07-02 06:30,2,29.51,29.51,29.47,29.48,23
20181001|2018-07-02 07:00,2,29.49,29.49,29.47,29.49,7
20181001|2018-07-02 07:30,2,29.47,29.47,29.47,29.47,1
20181001|2018-07-02 08:30,2,29.4,29.4,29.24,29.26,39
20181001|2018-07-02 09:00,2,29.26,29.26,29.1,29.1,88
20181001|2018-07-02 09:30,2,29.15,29.19,29.07,29.11,69
20181001|2018-07-02 10:00,2,29.14,29.25,29.1,29.25,19
20181001|2018-07-02 10:30,2,29.26,29.26,29.2,29.23,24
20181001|2018-07-02 11:00,2,29.24,29.34,29.24,29.33,66
20181001|2018-07-02 11:30,2,29.39,29.39,29.34,29.35,7
20181001|2018-07-02 12:00,2,29.25,29.25,29.25,29.25,2
20181001|2018-07-02 12:30,2,29.27,29.27,29.1,29.11,88
20181001|2018-07-02 13:00,2,29.09,29.15,29.05,29.14,427
20181001|2018-07-02 19:00,3,29.09,29.14,29.09,29.14,3
20181001|2018-07-02 19:30,3,29.19,29.19,29.18,29.18,2
20181001|2018-07-02 20:00,3,29.18,29.18,29.12,29.12,11
20181001|2018-07-02 20:30,3,29.09,29.09,29.05,29.05,3
20181001|2018-07-02 21:00,3,29.05,29.07,29.04,29.07,5
20181001|2018-07-02 22:00,3,29.03,29.03,29.02,29.02,3
20181001|2018-07-02 23:30,3,29.05,29.05,29.05,29.05,3
20181001|2018-07-03 00:30,3,29.04,29.07,29.04,29.07,3
20181001|2018-07-03 01:00,3,29.07,29.08,29.06,29.06,6
20181001|2018-07-03 01:30,3,29.09,29.09,29.06,29.07,5
20181001|2018-07-03 02:00,3,29.07,29.07,29.07,29.07,1
20181001|2018-07-03 02:30,3,29.07,29.07,29.07,29.07,2
20181001|2018-07-03 03:00,3,29.07,29.1,29.07,29.1,4
20181001|2018-07-03 03:30,3,29.13,29.13,29.1,29.1,2
20181001|2018-07-03 04:00,3,29.09,29.09,29.09,29.09,1
20181001|2018-07-03 04:30,3,29.1,29.1,29.05,29.05,14
20181001|2018-07-03 05:00,3,29.07,29.07,29.06,29.07,17
20181001|2018-07-03 05:30,3,29.08,29.1,29.06,29.06,13
20181001|2018-07-03 06:00,3,29.06,29.07,29.05,29.05,36
20181001|2018-07-03 06:30,3,29.07,29.08,29.07,29.08,2
20181001|2018-07-03 07:00,3,29.07,29.09,29.07,29.09,18
20181001|2018-07-03 07:30,3,29.09,29.09,29.09,29.09,1
20181001|2018-07-03 08:30,3,29.13,29.25,29.11,29.22,148
20181001|2018-07-03 09:00,3,29.22,29.22,29.15,29.19,43
20181001|2018-07-03 09:30,3,29.2,29.2,29.11,29.11,14
20181001|2018-07-03 10:00,3,29.1,29.11,29.08,29.08,14
20181001|2018-07-03 10:30,3,29.11,29.12,29.07,29.1,52
20181001|2018-07-03 11:00,3,29.09,29.09,29.04,29.08,45
20181001|2018-07-03 11:30,3,29.06,29.06,28.91,28.94,366
20181001|2018-07-03 12:00,3,28.94,29.02,28.92,29.02,15
20181001|2018-07-05 08:30,5,28.91,28.96,28.77,28.79,255
20181001|2018-07-05 09:00,5,28.78,28.99,28.74,28.94,436
20181001|2018-07-05 09:30,5,28.87,28.97,28.83,28.9,99
20181001|2018-07-05 10:00,5,28.9,28.91,28.87,28.87,42
20181001|2018-07-05 10:30,5,28.89,28.93,28.89,28.9,146
20181001|2018-07-05 11:00,5,28.9,28.94,28.85,28.88,29
20181001|2018-07-05 11:30,5,28.87,28.88,28.82,28.85,147
20181001|2018-07-05 12:00,5,28.83,28.84,28.81,28.81,20
20181001|2018-07-05 12:30,5,28.81,28.84,28.78,28.79,174
20181001|2018-07-05 13:00,5,28.78,28.83,28.75,28.75,218
20181001|2018-07-05 19:00,6,28.74,28.74,28.69,28.69,57
20181001|2018-07-05 19:30,6,28.7,28.74,28.7,28.74,12
20181001|2018-07-05 20:00,6,28.72,28.72,28.72,28.72,1
20181001|2018-07-05 20:30,6,28.74,28.74,28.74,28.74,2
20181001|2018-07-05 21:00,6,28.69,28.69,28.69,28.69,1
20181001|2018-07-05 22:00,6,28.68,28.68,28.67,28.67,7
20181001|2018-07-05 23:00,6,28.68,28.68,28.68,28.68,1
20181001|2018-07-05 23:30,6,28.76,28.76,28.73,28.73,5
20181001|2018-07-06 00:00,6,28.73,28.74,28.73,28.74,2
20181001|2018-07-06 00:30,6,28.65,28.65,28.65,28.65,20
20181001|2018-07-06 01:00,6,28.7,28.72,28.67,28.72,14
20181001|2018-07-06 01:30,6,28.74,28.74,28.74,28.74,5
20181001|2018-07-06 02:00,6,28.76,28.8,28.76,28.8,12
20181001|2018-07-06 02:30,6,28.79,28.79,28.77,28.79,7
20181001|2018-07-06 03:00,6,28.78,28.78,28.78,28.78,8
20181001|2018-07-06 03:30,6,28.77,28.8,28.77,28.8,18
20181001|2018-07-06 04:00,6,28.81,28.86,28.8,28.83,99
20181001|2018-07-06 04:30,6,28.83,28.84,28.78,28.78,26
20181001|2018-07-06 05:00,6,28.79,28.79,28.77,28.78,10
20181001|2018-07-06 05:30,6,28.77,28.77,28.77,28.77,19
20181001|2018-07-06 06:00,6,28.76,28.78,28.76,28.78,15
20181001|2018-07-06 06:30,6,28.78,28.78,28.76,28.76,7
20181001|2018-07-06 07:00,6,28.76,28.76,28.73,28.73,2
20181001|2018-07-06 07:30,6,28.73,28.73,28.71,28.71,21
20181001|2018-07-06 08:30,6,28.73,28.88,28.65,28.85,398
20181001|2018-07-06 09:00,6,28.87,28.89,28.66,28.89,357
20181001|2018-07-06 09:30,6,28.89,28.89,28.84,28.87,210
20181001|2018-07-06 10:00,6,28.88,28.9,28.84,28.86,21
20181001|2018-07-06 10:30,6,28.88,28.98,28.84,28.98,175
20181001|2018-07-06 11:00,6,29.11,29.31,29.11,29.19,253
20181001|2018-07-06 11:30,6,29.22,29.22,29.14,29.21,50
20181001|2018-07-06 12:00,6,29.22,29.27,29.22,29.26,20
20181001|2018-07-06 12:30,6,29.25,29.27,29.18,29.27,155
20181001|2018-07-06 13:00,6,29.24,29.33,29.15,29.21,220
20181001|2018-07-08 19:00,9,29.37,29.37,29.09,29.09,33
20181001|2018-07-08 19:30,9,29.14,29.14,29.14,29.14,1
20181001|2018-07-08 20:00,9,29.12,29.12,29.12,29.12,1
20181001|2018-07-08 20:30,9,29.17,29.17,29.17,29.17,3
20181001|2018-07-08 21:30,9,29.23,29.23,29.23,29.23,1
20181001|2018-07-08 22:30,9,29.17,29.17,29.17,29.17,2
20181001|2018-07-08 23:30,9,29.21,29.21,29.21,29.21,1
20181001|2018-07-09 00:00,9,29.2,29.2,29.2,29.2,1
20181001|2018-07-09 01:00,9,29.18,29.19,29.18,29.19,21
20181001|2018-07-09 01:30,9,29.19,29.19,29.17,29.19,4
20181001|2018-07-09 02:00,9,29.2,29.2,29.2,29.2,1
20181001|2018-07-09 03:00,9,29.16,29.16,29.16,29.16,2
20181001|2018-07-09 03:30,9,29.22,29.22,29.22,29.22,2
20181001|2018-07-09 04:00,9,29.21,29.22,29.21,29.22,3
20181001|2018-07-09 06:30,9,29.19,29.19,29.19,29.19,1
20181001|2018-07-09 07:30,9,29.16,29.16,29.16,29.16,2
20181001|2018-07-09 08:30,9,29.17,29.22,29.09,29.09,72
20181001|2018-07-09 09:00,9,29.09,29.1,29.05,29.05,9
20181001|2018-07-09 09:30,9,29.13,29.13,29.08,29.13,33
20181001|2018-07-09 10:00,9,29.14,29.14,29.12,29.12,7
20181001|2018-07-09 10:30,9,29.08,29.13,29.05,29.05,15
20181001|2018-07-09 11:00,9,29.05,29.08,29,29.08,74
20181001|2018-07-09 11:30,9,29.09,29.1,28.96,28.96,76
20181001|2018-07-09 12:00,9,28.98,29.01,28.96,29,220
20181001|2018-07-09 12:30,9,29.02,29.06,29.02,29.06,78
20181001|2018-07-09 13:00,9,29.01,29.11,29.01,29.09,180
20181001|2018-07-09 19:00,10,29.09,29.09,29.08,29.08,10
20181001|2018-07-09 21:00,10,29.12,29.12,29.12,29.12,5
20181001|2018-07-09 21:30,10,29.1,29.1,29.07,29.09,28
20181001|2018-07-09 22:00,10,29.05,29.08,29.02,29.02,12
20181001|2018-07-09 22:30,10,29.02,29.02,29.02,29.02,4
20181001|2018-07-09 23:30,10,29.02,29.07,29.02,29.07,4
20181001|2018-07-10 00:30,10,29.04,29.04,29.04,29.04,1
20181001|2018-07-10 01:00,10,29.03,29.03,29.03,29.03,1
20181001|2018-07-10 03:00,10,28.96,28.96,28.96,28.96,18
20181001|2018-07-10 03:30,10,28.96,28.96,28.96,28.96,32
20181001|2018-07-10 04:00,10,28.99,29.02,28.99,29,11
20181001|2018-07-10 04:30,10,29,29,28.99,28.99,6
20181001|2018-07-10 05:00,10,28.97,29.01,28.96,29.01,10
20181001|2018-07-10 05:30,10,29.02,29.02,29.02,29.02,1
20181001|2018-07-10 06:00,10,29.03,29.05,29.03,29.05,11
20181001|2018-07-10 06:30,10,29.03,29.03,29.01,29.01,7
20181001|2018-07-10 07:00,10,29,29,28.97,28.99,15
20181001|2018-07-10 07:30,10,28.99,28.99,28.99,28.99,1
20181001|2018-07-10 08:30,10,29.01,29.18,29.01,29.18,104
20181001|2018-07-10 09:00,10,29.1,29.1,28.97,28.99,178
20181001|2018-07-10 09:30,10,28.95,29.08,28.92,29.06,396
20181001|2018-07-10 10:00,10,29.04,29.1,28.99,29.1,420
20181001|2018-07-10 10:30,10,29.1,29.12,29.01,29.05,253
20181001|2018-07-10 11:00,10,29.07,29.12,29.04,29.12,84
20181001|2018-07-10 11:30,10,29.13,29.15,29.08,29.08,140
20181001|2018-07-10 12:00,10,29.1,29.14,29.07,29.14,60
20181001|2018-07-10 12:30,10,29.14,29.18,29.14,29.18,87
20181001|2018-07-10 13:00,10,29.17,29.21,29.13,29.21,99
20181001|2018-07-10 19:00,11,28.97,28.98,28.91,28.96,84
20181001|2018-07-10 21:00,11,28.94,28.94,28.94,28.94,2
20181001|2018-07-10 21:30,11,28.93,28.93,28.91,28.91,8
20181001|2018-07-10 22:00,11,28.91,28.92,28.91,28.92,4
20181001|2018-07-10 22:30,11,28.94,28.94,28.94,28.94,1
20181001|2018-07-10 23:30,11,28.99,28.99,28.99,28.99,2
20181001|2018-07-11 00:00,11,28.97,28.97,28.96,28.96,9
20181001|2018-07-11 00:30,11,28.95,28.95,28.87,28.87,8
20181001|2018-07-11 01:30,11,28.87,28.87,28.86,28.86,5
20181001|2018-07-11 02:00,11,28.83,28.83,28.81,28.81,21
20181001|2018-07-11 02:30,11,28.76,28.76,28.75,28.75,42
20181001|2018-07-11 03:00,11,28.75,28.76,28.71,28.76,54
20181001|2018-07-11 03:30,11,28.77,28.78,28.72,28.73,55
20181001|2018-07-11 04:30,11,28.72,28.72,28.68,28.68,17
20181001|2018-07-11 05:30,11,28.72,28.72,28.7,28.7,100
20181001|2018-07-11 06:00,11,28.71,28.73,28.71,28.73,2
20181001|2018-07-11 06:30,11,28.71,28.71,28.71,28.71,1
20181001|2018-07-11 07:30,11,28.74,28.81,28.74,28.81,13
20181001|2018-07-11 08:30,11,28.79,28.92,28.7,28.75,271
20181001|2018-07-11 09:00,11,28.76,28.91,28.76,28.87,156
20181001|2018-07-11 09:30,11,28.85,28.85,28.74,28.79,104
20181001|2018-07-11 10:00,11,28.73,28.75,28.72,28.75,56
20181001|2018-07-11 10:30,11,28.72,28.78,28.7,28.74,73
20181001|2018-07-11 11:00,11,28.72,28.75,28.72,28.72,75
20181001|2018-07-11 11:30,11,28.71,28.71,28.63,28.63,185
20181001|2018-07-11 12:00,11,28.66,28.7,28.65,28.68,243
20181001|2018-07-11 12:30,11,28.69,28.71,28.64,28.7,234
20181001|2018-07-11 13:00,11,28.69,28.69,28.58,28.59,209
20181001|2018-07-11 19:00,12,28.68,28.72,28.67,28.7,20
20181001|2018-07-11 19:30,12,28.68,28.68,28.68,28.68,1
20181001|2018-07-11 20:00,12,28.62,28.63,28.55,28.55,4
20181001|2018-07-11 20:30,12,28.57,28.57,28.55,28.55,9
20181001|2018-07-11 21:30,12,28.55,28.55,28.54,28.54,27
20181001|2018-07-11 22:00,12,28.54,28.54,28.54,28.54,6
20181001|2018-07-11 22:30,12,28.54,28.54,28.54,28.54,117
20181001|2018-07-11 23:30,12,28.63,28.63,28.63,28.63,5
20181001|2018-07-12 00:30,12,28.64,28.66,28.64,28.66,2
20181001|2018-07-12 01:00,12,28.68,28.68,28.66,28.66,3
20181001|2018-07-12 01:30,12,28.64,28.64,28.64,28.64,3
20181001|2018-07-12 02:00,12,28.67,28.67,28.67,28.67,6
20181001|2018-07-12 03:00,12,28.63,28.63,28.63,28.63,5
20181001|2018-07-12 04:00,12,28.65,28.65,28.65,28.65,2
20181001|2018-07-12 04:30,12,28.62,28.62,28.62,28.62,1
20181001|2018-07-12 05:00,12,28.62,28.62,28.62,28.62,15
20181001|2018-07-12 05:30,12,28.61,28.62,28.6,28.62,41
20181001|2018-07-12 06:00,12,28.58,28.58,28.58,28.58,2
20181001|2018-07-12 06:30,12,28.61,28.61,28.61,28.61,1
20181001|2018-07-12 07:00,12,28.53,28.53,28.53,28.53,1
20181001|2018-07-12 07:30,12,28.53,28.54,28.51,28.51,120
20181001|2018-07-12 08:30,12,28.51,28.54,28.44,28.48,175
20181001|2018-07-12 09:00,12,28.5,28.57,28.5,28.57,265
20181001|2018-07-12 09:30,12,28.63,28.65,28.56,28.59,894
20181001|2018-07-12 10:00,12,28.61,28.61,28.55,28.58,31
20181001|2018-07-12 10:30,12,28.56,28.56,28.5,28.52,107
20181001|2018-07-12 11:00,12,28.54,28.6,28.45,28.48,168
20181001|2018-07-12 11:30,12,28.48,28.5,28.43,28.47,78
20181001|2018-07-12 12:00,12,28.43,28.52,28.43,28.49,51
20181001|2018-07-12 12:30,12,28.46,28.57,28.46,28.57,173
20181001|2018-07-12 13:00,12,28.54,28.55,28.42,28.43,339
20181001|2018-07-12 19:00,13,28.55,28.57,28.51,28.51,96
20181001|2018-07-12 19:30,13,28.46,28.48,28.46,28.47,7
20181001|2018-07-12 20:00,13,28.41,28.41,28.4,28.4,12
20181001|2018-07-12 20:30,13,28.41,28.41,28.39,28.39,3
20181001|2018-07-12 21:00,13,28.35,28.35,28.35,28.35,1
20181001|2018-07-12 23:30,13,28.36,28.37,28.36,28.37,7
20181001|2018-07-13 00:00,13,28.36,28.36,28.36,28.36,1
20181001|2018-07-13 00:30,13,28.33,28.33,28.33,28.33,1
20181001|2018-07-13 01:00,13,28.35,28.36,28.35,28.35,10
20181001|2018-07-13 02:00,13,28.31,28.31,28.31,28.31,2
20181001|2018-07-13 02:30,13,28.32,28.32,28.31,28.31,7
20181001|2018-07-13 03:00,13,28.29,28.32,28.29,28.29,16
20181001|2018-07-13 03:30,13,28.25,28.25,28.24,28.24,15
20181001|2018-07-13 04:00,13,28.24,28.24,28.21,28.21,12
20181001|2018-07-13 04:30,13,28.22,28.22,28.21,28.22,16
20181001|2018-07-13 05:00,13,28.2,28.2,28.2,28.2,1
20181001|2018-07-13 05:30,13,28.17,28.19,28.17,28.19,26
20181001|2018-07-13 06:00,13,28.17,28.17,28.16,28.16,10
20181001|2018-07-13 06:30,13,28.16,28.17,28.14,28.16,91
20181001|2018-07-13 07:00,13,28.14,28.14,28.1,28.1,89
20181001|2018-07-13 07:30,13,28.11,28.15,28.1,28.1,75
20181001|2018-07-13 08:30,13,28.1,28.11,27.72,27.77,532
20181001|2018-07-13 09:00,13,27.78,27.94,27.78,27.89,233
20181001|2018-07-13 09:30,13,27.88,28.11,27.84,28.11,807
20181001|2018-07-13 10:00,13,28.16,28.23,28.09,28.22,318
20181001|2018-07-13 10:30,13,28.19,28.2,28.09,28.09,86
20181001|2018-07-13 11:00,13,28.09,28.14,28.07,28.12,93
20181001|2018-07-13 11:30,13,28.12,28.14,28.09,28.12,57
20181001|2018-07-13 12:00,13,28.12,28.2,28.09,28.15,205
20181001|2018-07-13 12:30,13,28.16,28.21,28.14,28.14,275
20181001|2018-07-13 13:00,13,28.15,28.2,28.1,28.1,258
20181001|2018-07-15 19:00,16,28.12,28.17,27.91,28.09,44
20181001|2018-07-15 19:30,16,28.1,28.13,28.1,28.12,4
20181001|2018-07-15 21:30,16,28.06,28.06,28.06,28.06,2
20181001|2018-07-15 23:30,16,28.08,28.1,28.08,28.1,3
20181001|2018-07-16 00:00,16,28.11,28.11,28.07,28.07,3
20181001|2018-07-16 00:30,16,28.07,28.07,28.07,28.07,2
20181001|2018-07-16 01:00,16,28.1,28.1,28.1,28.1,2
20181001|2018-07-16 01:30,16,28.12,28.12,28.11,28.11,3
20181001|2018-07-16 02:30,16,28.11,28.11,28.08,28.08,3
20181001|2018-07-16 03:00,16,28.07,28.07,28.07,28.07,5
20181001|2018-07-16 05:00,16,27.98,27.98,27.81,27.81,18
20181001|2018-07-16 05:30,16,27.82,27.84,27.79,27.84,38
20181001|2018-07-16 06:30,16,27.84,27.94,27.84,27.94,26
20181001|2018-07-16 07:00,16,27.98,28.01,27.98,28.01,2
20181001|2018-07-16 08:30,16,27.95,28.1,27.91,28,246
20181001|2018-07-16 09:00,16,27.98,28.02,27.92,27.93,188
20181001|2018-07-16 09:30,16,27.99,28.02,27.97,28.02,46
20181001|2018-07-16 10:00,16,27.96,27.96,27.91,27.93,91
20181001|2018-07-16 10:30,16,27.94,27.98,27.89,27.97,314
20181001|2018-07-16 11:00,16,28.01,28.04,27.93,27.95,43
20181001|2018-07-16 11:30,16,27.96,27.99,27.95,27.98,84
20181001|2018-07-16 12:00,16,27.98,27.99,27.98,27.98,39
20181001|2018-07-16 12:30,16,27.97,27.98,27.88,27.88,80
20181001|2018-07-16 13:00,16,27.96,27.96,27.84,27.85,105
20181001|2018-07-16 19:00,17,28,28.06,28,28.06,24
20181001|2018-07-16 19:30,17,27.88,27.88,27.86,27.86,42
20181001|2018-07-16 20:00,17,27.9,27.9,27.9,27.9,5
20181001|2018-07-16 20:30,17,27.95,27.95,27.95,27.95,2
20181001|2018-07-16 21:30,17,27.96,27.98,27.96,27.98,3
20181001|2018-07-16 22:30,17,27.94,27.94,27.94,27.94,6
20181001|2018-07-16 23:00,17,27.94,27.94,27.94,27.94,4
20181001|2018-07-16 23:30,17,27.96,27.96,27.96,27.96,2
20181001|2018-07-17 00:30,17,27.96,27.96,27.95,27.95,8
20181001|2018-07-17 01:00,17,27.95,27.95,27.94,27.94,4
20181001|2018-07-17 01:30,17,27.96,27.97,27.96,27.97,7
20181001|2018-07-17 02:00,17,27.97,27.98,27.97,27.98,4
20181001|2018-07-17 02:30,17,28,28,27.96,27.96,5
20181001|2018-07-17 03:00,17,27.95,27.95,27.92,27.94,9
20181001|2018-07-17 03:30,17,27.94,27.96,27.91,27.91,20
20181001|2018-07-17 04:00,17,27.91,27.91,27.91,27.91,2
20181001|2018-07-17 04:30,17,27.95,27.95,27.95,27.95,8
20181001|2018-07-17 05:00,17,27.95,27.95,27.89,27.89,24
20181001|2018-07-17 05:30,17,27.9,27.9,27.89,27.89,8
20181001|2018-07-17 06:00,17,27.88,27.88,27.88,27.88,4
20181001|2018-07-17 06:30,17,27.89,27.89,27.87,27.87,15
20181001|2018-07-17 07:00,17,27.89,27.89,27.87,27.87,9
20181001|2018-07-17 07:30,17,27.88,27.88,27.87,27.88,53
20181001|2018-07-17 08:30,17,27.86,28.07,27.78,28.02,297
20181001|2018-07-17 09:00,17,28.02,28.06,27.99,28,44
20181001|2018-07-17 09:30,17,28.02,28.08,27.99,27.99,261
20181001|2018-07-17 10:00,17,27.96,28.02,27.94,28,124
20181001|2018-07-17 10:30,17,28.02,28.04,27.94,27.94,13
20181001|2018-07-17 11:00,17,27.96,28,27.91,27.91,44
20181001|2018-07-17 11:30,17,27.9,27.91,27.86,27.89,16
20181001|2018-07-17 12:00,17,27.89,28.01,27.89,27.98,48
20181001|2018-07-17 12:30,17,27.97,27.98,27.91,27.91,236
20181001|2018-07-17 13:00,17,27.91,27.95,27.89,27.95,139
20181001|2018-07-17 19:00,18,27.95,27.99,27.93,27.96,15
20181001|2018-07-17 20:30,18,27.98,27.99,27.98,27.99,7
20181001|2018-07-18 00:30,18,27.97,27.97,27.97,27.97,1
20181001|2018-07-18 01:00,18,27.96,27.96,27.96,27.96,1
20181001|2018-07-18 02:00,18,28,28,28,28,4
20181001|2018-07-18 02:30,18,27.97,27.97,27.97,27.97,1
20181001|2018-07-18 03:30,18,28.02,28.05,28.02,28.05,8
20181001|2018-07-18 04:00,18,28.02,28.1,28.02,28.1,46
20181001|2018-07-18 04:30,18,28.11,28.11,28.11,28.11,3
20181001|2018-07-18 05:00,18,28.11,28.11,28.11,28.11,2
20181001|2018-07-18 05:30,18,28.14,28.14,28.14,28.14,2
20181001|2018-07-18 06:00,18,28.16,28.21,28.16,28.19,83
20181001|2018-07-18 06:30,18,28.14,28.16,28.12,28.12,111
20181001|2018-07-18 07:00,18,28.11,28.13,28.11,28.13,8
20181001|2018-07-18 07:30,18,28.15,28.15,28.12,28.12,10
20181001|2018-07-18 08:30,18,28.12,28.12,28.01,28.06,334
20181001|2018-07-18 09:00,18,28.05,28.09,28.05,28.07,54
20181001|2018-07-18 09:30,18,28.1,28.14,28.09,28.12,242
20181001|2018-07-18 10:00,18,28.14,28.17,28.13,28.17,75
20181001|2018-07-18 10:30,18,28.18,28.24,28.14,28.17,34
20181001|2018-07-18 11:00,18,28.15,28.21,28.15,28.18,82
20181001|2018-07-18 11:30,18,28.17,28.18,28.15,28.17,109
20181001|2018-07-18 12:00,18,28.17,28.23,28.15,28.22,319
20181001|2018-07-18 12:30,18,28.21,28.21,28.14,28.17,58
20181001|2018-07-18 13:00,18,28.2,28.29,28.2,28.26,146
20181001|2018-07-18 19:00,19,28.28,28.31,28.21,28.22,20
20181001|2018-07-18 20:30,19,28.2,28.2,28.2,28.2,5
20181001|2018-07-18 21:30,19,28.18,28.2,28.18,28.2,23
20181001|2018-07-18 22:00,19,28.19,28.19,28.19,28.19,1
20181001|2018-07-18 22:30,19,28.19,28.19,28.19,28.19,2
20181001|2018-07-18 23:00,19,28.19,28.2,28.19,28.2,8
20181001|2018-07-18 23:30,19,28.22,28.23,28.22,28.23,3
20181001|2018-07-19 00:00,19,28.22,28.22,28.22,28.22,4
20181001|2018-07-19 00:30,19,28.17,28.19,28.17,28.19,6
20181001|2018-07-19 01:00,19,28.21,28.21,28.21,28.21,10
20181001|2018-07-19 01:30,19,28.2,28.2,28.2,28.2,6
20181001|2018-07-19 02:00,19,28.16,28.16,28.15,28.16,14
20181001|2018-07-19 02:30,19,28.16,28.16,28.14,28.15,6
20181001|2018-07-19 03:00,19,28.12,28.12,28.12,28.12,11
20181001|2018-07-19 03:30,19,28.11,28.12,28.11,28.11,15
20181001|2018-07-19 04:00,19,28.11,28.12,28.1,28.1,16
20181001|2018-07-19 04:30,19,28.1,28.1,28.1,28.1,17
20181001|2018-07-19 05:00,19,28.1,28.12,28.05,28.06,43
20181001|2018-07-19 05:30,19,28.07,28.07,28.07,28.07,1
20181001|2018-07-19 06:00,19,28.07,28.12,28.06,28.06,11
20181001|2018-07-19 06:30,19,28.07,28.07,28.07,28.07,4
20181001|2018-07-19 07:00,19,28.08,28.12,28.08,28.12,6
20181001|2018-07-19 07:30,19,28.11,28.11,28.11,28.11,5
20181001|2018-07-19 08:30,19,28.14,28.16,28.06,28.06,42
20181001|2018-07-19 09:00,19,28.02,28.08,27.99,27.99,137
20181001|2018-07-19 09:30,19,27.99,28.07,27.99,28.01,135
20181001|2018-07-19 10:00,19,27.99,28,27.95,27.97,283
20181001|2018-07-19 10:30,19,27.98,28,27.94,27.98,158
20181001|2018-07-19 11:00,19,27.99,28,27.94,27.94,52
20181001|2018-07-19 11:30,19,27.95,27.96,27.9,27.96,97
20181001|2018-07-19 12:00,19,28.01,28.11,28.01,28.06,50
20181001|2018-07-19 12:30,19,28.06,28.06,28.01,28.01,86
20181001|2018-07-19 13:00,19,28.04,28.07,27.99,28.02,152
20181001|2018-07-19 19:00,20,28.06,28.06,28.06,28.06,2
20181001|2018-07-19 20:00,20,28.02,28.03,28.02,28.03,2
20181001|2018-07-19 21:00,20,28.07,28.07,28.07,28.07,1
20181001|2018-07-19 21:30,20,28.03,28.03,28.01,28.01,20
20181001|2018-07-19 22:00,20,28.01,28.01,28.01,28.01,7
20181001|2018-07-19 23:30,20,28.03,28.03,28.03,28.03,6
20181001|2018-07-20 00:00,20,28.04,28.05,28.04,28.05,2
20181001|2018-07-20 00:30,20,28.06,28.06,28.06,28.06,6
20181001|2018-07-20 01:30,20,28.07,28.07,28.06,28.06,36
20181001|2018-07-20 02:00,20,28.05,28.06,28.05,28.06,7
20181001|2018-07-20 02:30,20,28.06,28.06,28.06,28.06,6
20181001|2018-07-20 04:00,20,28.05,28.11,28.05,28.11,27
20181001|2018-07-20 04:30,20,28.15,28.17,28.15,28.17,9
20181001|2018-07-20 05:00,20,28.14,28.14,28.07,28.08,35
20181001|2018-07-20 05:30,20,28.08,28.08,27.95,27.98,73
20181001|2018-07-20 06:00,20,27.98,28,27.98,28,14
20181001|2018-07-20 06:30,20,28,28.02,28,28,8
20181001|2018-07-20 07:00,20,28,28.01,27.99,28,14
20181001|2018-07-20 07:30,20,27.98,27.98,27.98,27.98,1
20181001|2018-07-20 08:30,20,27.9,28.05,27.9,28.05,151
20181001|2018-07-20 09:00,20,28.06,28.07,28.02,28.04,27
20181001|2018-07-20 09:30,20,28.06,28.09,28.05,28.09,14
20181001|2018-07-20 10:00,20,28.1,28.15,28.09,28.12,13
20181001|2018-07-20 10:30,20,28.11,28.16,28.1,28.1,258
20181001|2018-07-20 11:00,20,28.11,28.13,28.07,28.13,68
20181001|2018-07-20 11:30,20,28.13,28.13,28.13,28.13,57
20181001|2018-07-20 12:00,20,28.12,28.2,28.12,28.2,84
20181001|2018-07-20 12:30,20,28.22,28.31,28.22,28.26,21
20181001|2018-07-20 13:00,20,28.28,28.41,28.28,28.41,212
20181001|2018-07-22 19:00,23,28.39,28.39,28.39,28.39,4
20181001|2018-07-22 20:30,23,28.39,28.39,28.38,28.38,9
20181001|2018-07-22 22:30,23,28.4,28.4,28.4,28.4,4
20181001|2018-07-23 00:00,23,28.39,28.39,28.39,28.39,1
20181001|2018-07-23 00:30,23,28.38,28.38,28.38,28.38,1
20181001|2018-07-23 01:00,23,28.36,28.36,28.36,28.36,1
20181001|2018-07-23 01:30,23,28.38,28.38,28.34,28.34,2
20181001|2018-07-23 02:00,23,28.36,28.36,28.31,28.32,13
20181001|2018-07-23 02:30,23,28.37,28.37,28.37,28.37,3
20181001|2018-07-23 03:00,23,28.37,28.39,28.37,28.39,5
20181001|2018-07-23 03:30,23,28.39,28.43,28.39,28.4,50
20181001|2018-07-23 04:00,23,28.36,28.36,28.36,28.36,1
20181001|2018-07-23 04:30,23,28.33,28.33,28.33,28.33,10
20181001|2018-07-23 05:00,23,28.3,28.33,28.3,28.3,22
20181001|2018-07-23 05:30,23,28.32,28.34,28.32,28.34,11
20181001|2018-07-23 06:00,23,28.33,28.34,28.33,28.34,6
20181001|2018-07-23 06:30,23,28.33,28.35,28.33,28.35,13
20181001|2018-07-23 07:00,23,28.31,28.32,28.31,28.32,3
20181001|2018-07-23 07:30,23,28.32,28.32,28.32,28.32,9
20181001|2018-07-23 08:30,23,28.25,28.35,28.23,28.28,155
20181001|2018-07-23 09:00,23,28.29,28.31,28.2,28.2,162
20181001|2018-07-23 09:30,23,28.2,28.27,28.2,28.23,156
20181001|2018-07-23 10:00,23,28.24,28.28,28.22,28.25,268
20181001|2018-07-23 10:30,23,28.25,28.26,28.2,28.2,49
20181001|2018-07-23 11:00,23,28.18,28.22,28.18,28.2,67
20181001|2018-07-23 11:30,23,28.21,28.26,28.17,28.21,66
20181001|2018-07-23 12:00,23,28.22,28.24,28.18,28.19,97
20181001|2018-07-23 12:30,23,28.18,28.21,28.15,28.21,150
20181001|2018-07-23 13:00,23,28.21,28.21,28.12,28.14,568
20181001|2018-07-23 19:00,24,28.14,28.15,28.08,28.11,76
20181001|2018-07-23 19:30,24,28.11,28.11,28.11,28.11,2
20181001|2018-07-23 20:00,24,28.12,28.12,28.12,28.12,1
20181001|2018-07-23 20:30,24,28.06,28.07,28.04,28.04,11
20181001|2018-07-23 21:00,24,28.08,28.09,28.08,28.09,15
20181001|2018-07-23 21:30,24,28.09,28.11,28.09,28.1,21
20181001|2018-07-23 22:30,24,28.1,28.1,28.08,28.08,20
20181001|2018-07-23 23:00,24,28.08,28.09,28.08,28.08,7
20181001|2018-07-23 23:30,24,28.1,28.1,28.1,28.1,3
20181001|2018-07-24 00:00,24,28.1,28.1,28.1,28.1,1
20181001|2018-07-24 00:30,24,28.1,28.1,28.1,28.1,2
20181001|2018-07-24 01:00,24,28.11,28.11,28.11,28.11,6
20181001|2018-07-24 02:00,24,28.11,28.12,28.1,28.1,37
20181001|2018-07-24 02:30,24,28.1,28.13,28.08,28.12,31
20181001|2018-07-24 03:00,24,28.12,28.13,28.12,28.12,4
20181001|2018-07-24 03:30,24,28.14,28.15,28.14,28.14,16
20181001|2018-07-24 04:00,24,28.14,28.16,28.12,28.12,17
20181001|2018-07-24 04:30,24,28.12,28.14,28.12,28.12,10
20181001|2018-07-24 05:00,24,28.13,28.13,28.13,28.13,3
20181001|2018-07-24 06:00,24,28.11,28.11,28.1,28.1,2
20181001|2018-07-24 06:30,24,28.11,28.16,28.11,28.15,4
20181001|2018-07-24 07:00,24,28.16,28.18,28.12,28.14,46
20181001|2018-07-24 07:30,24,28.15,28.15,28.11,28.14,34
20181001|2018-07-24 08:30,24,28.16,28.25,28.11,28.23,120
20181001|2018-07-24 09:00,24,28.24,28.3,28.21,28.24,270
20181001|2018-07-24 09:30,24,28.22,28.43,28.22,28.43,209
20181001|2018-07-24 10:00,24,28.42,28.42,28.35,28.4,192
20181001|2018-07-24 10:30,24,28.4,28.41,28.37,28.4,222
20181001|2018-07-24 11:00,24,28.41,28.42,28.39,28.39,401
20181001|2018-07-24 11:30,24,28.39,28.42,28.39,28.41,88
20181001|2018-07-24 12:00,24,28.43,28.44,28.39,28.4,142
20181001|2018-07-24 12:30,24,28.39,28.41,28.31,28.38,107
20181001|2018-07-24 13:00,24,28.39,28.41,28.36,28.39,251
20181001|2018-07-24 19:00,25,28.4,28.4,28.4,28.4,2
20181001|2018-07-24 19:30,25,28.38,28.38,28.38,28.38,1
20181001|2018-07-24 20:00,25,28.39,28.39,28.36,28.38,10
20181001|2018-07-24 21:00,25,28.36,28.37,28.34,28.35,35
20181001|2018-07-24 21:30,25,28.35,28.36,28.34,28.34,8
20181001|2018-07-24 22:00,25,28.32,28.32,28.32,28.32,1
20181001|2018-07-24 22:30,25,28.35,28.35,28.35,28.35,3
20181001|2018-07-25 00:30,25,28.38,28.38,28.36,28.36,8
20181001|2018-07-25 01:00,25,28.36,28.36,28.36,28.36,1
20181001|2018-07-25 01:30,25,28.38,28.4,28.38,28.39,18
20181001|2018-07-25 02:00,25,28.38,28.4,28.38,28.39,13
20181001|2018-07-25 02:30,25,28.38,28.39,28.38,28.39,2
20181001|2018-07-25 03:00,25,28.38,28.38,28.35,28.35,6
20181001|2018-07-25 03:30,25,28.34,28.34,28.34,28.34,3
20181001|2018-07-25 04:30,25,28.37,28.39,28.37,28.39,5
20181001|2018-07-25 05:00,25,28.41,28.41,28.41,28.41,2
20181001|2018-07-25 05:30,25,28.44,28.44,28.44,28.44,1
20181001|2018-07-25 06:00,25,28.44,28.47,28.44,28.47,27
20181001|2018-07-25 06:30,25,28.47,28.49,28.46,28.49,58
20181001|2018-07-25 07:00,25,28.48,28.49,28.44,28.44,12
20181001|2018-07-25 07:30,25,28.47,28.5,28.46,28.5,158
20181001|2018-07-25 08:30,25,28.5,28.62,28.47,28.5,307
20181001|2018-07-25 09:00,25,28.5,28.57,28.48,28.57,71
20181001|2018-07-25 09:30,25,28.63,28.63,28.59,28.6,92
20181001|2018-07-25 10:00,25,28.56,28.58,28.55,28.55,135
20181001|2018-07-25 10:30,25,28.55,28.55,28.5,28.54,115
20181001|2018-07-25 11:00,25,28.54,28.55,28.51,28.54,24
20181001|2018-07-25 11:30,25,28.55,28.55,28.5,28.54,28
20181001|2018-07-25 12:00,25,28.54,28.58,28.52,28.58,142
20181001|2018-07-25 12:30,25,28.59,28.6,28.56,28.57,113
20181001|2018-07-25 13:00,25,28.57,28.63,28.56,28.62,439
20181001|2018-07-25 19:00,26,28.61,28.61,28.6,28.61,161
20181001|2018-07-25 19:30,26,28.66,28.71,28.66,28.71,6
20181001|2018-07-25 20:00,26,28.72,28.73,28.72,28.72,16
20181001|2018-07-25 20:30,26,28.72,28.72,28.72,28.72,1
20181001|2018-07-25 21:00,26,28.79,28.82,28.79,28.82,16
20181001|2018-07-25 21:30,26,28.82,28.82,28.8,28.8,25
20181001|2018-07-25 22:00,26,28.77,28.77,28.77,28.77,2
20181001|2018-07-25 22:30,26,28.76,28.77,28.76,28.77,35
20181001|2018-07-25 23:00,26,28.76,28.78,28.76,28.77,13
20181001|2018-07-25 23:30,26,28.77,28.77,28.75,28.75,14
20181001|2018-07-26 00:00,26,28.75,28.79,28.75,28.77,25
20181001|2018-07-26 00:30,26,28.78,28.78,28.77,28.78,12
20181001|2018-07-26 01:00,26,28.77,28.77,28.77,28.77,3
20181001|2018-07-26 01:30,26,28.73,28.73,28.72,28.72,2
20181001|2018-07-26 02:00,26,28.72,28.74,28.7,28.72,24
20181001|2018-07-26 02:30,26,28.72,28.77,28.72,28.77,7
20181001|2018-07-26 03:00,26,28.77,28.8,28.77,28.8,75
20181001|2018-07-26 03:30,26,28.79,28.82,28.79,28.82,15
20181001|2018-07-26 04:00,26,28.84,28.85,28.82,28.84,47
20181001|2018-07-26 04:30,26,28.83,28.83,28.82,28.82,6
20181001|2018-07-26 05:00,26,28.83,28.85,28.83,28.85,4
20181001|2018-07-26 06:00,26,28.87,28.87,28.87,28.87,19
20181001|2018-07-26 06:30,26,28.87,28.87,28.84,28.84,11
20181001|2018-07-26 07:00,26,28.83,28.87,28.83,28.87,20
20181001|2018-07-26 07:30,26,28.83,28.88,28.83,28.86,22
20181001|2018-07-26 08:30,26,28.85,28.85,28.6,28.6,376
20181001|2018-07-26 09:00,26,28.59,28.64,28.52,28.52,56
20181001|2018-07-26 09:30,26,28.54,28.6,28.54,28.59,142
20181001|2018-07-26 10:00,26,28.59,28.67,28.53,28.59,251
20181001|2018-07-26 10:30,26,28.57,28.61,28.52,28.56,100
20181001|2018-07-26 11:00,26,28.55,28.63,28.55,28.6,95
20181001|2018-07-26 11:30,26,28.59,28.63,28.56,28.63,26
20181001|2018-07-26 12:00,26,28.63,28.64,28.57,28.57,155
20181001|2018-07-26 12:30,26,28.57,28.58,28.46,28.47,152
20181001|2018-07-26 13:00,26,28.47,28.47,28.32,28.37,320
20181001|2018-07-26 19:00,27,28.37,28.37,28.37,28.37,9
20181001|2018-07-26 20:30,27,28.4,28.4,28.4,28.4,3
20181001|2018-07-26 21:00,27,28.4,28.4,28.35,28.35,6
20181001|2018-07-26 22:00,27,28.46,28.47,28.46,28.47,4
20181001|2018-07-27 00:30,27,28.53,28.53,28.52,28.52,9
20181001|2018-07-27 01:30,27,28.5,28.56,28.5,28.56,6
20181001|2018-07-27 02:00,27,28.54,28.54,28.52,28.53,31
20181001|2018-07-27 02:30,27,28.53,28.53,28.52,28.52,5
20181001|2018-07-27 03:00,27,28.52,28.52,28.52,28.52,3
20181001|2018-07-27 03:30,27,28.51,28.51,28.51,28.51,1
20181001|2018-07-27 04:30,27,28.48,28.48,28.46,28.46,2
20181001|2018-07-27 06:30,27,28.47,28.47,28.47,28.47,8
20181001|2018-07-27 07:00,27,28.44,28.52,28.44,28.52,8
20181001|2018-07-27 07:30,27,28.5,28.5,28.49,28.49,6
20181001|2018-07-27 08:30,27,28.53,28.53,28.4,28.52,867
20181001|2018-07-27 09:00,27,28.54,28.54,28.48,28.54,110
20181001|2018-07-27 09:30,27,28.51,28.51,28.46,28.48,68
20181001|2018-07-27 10:00,27,28.51,28.52,28.45,28.48,187
20181001|2018-07-27 10:30,27,28.5,28.54,28.5,28.51,88
20181001|2018-07-27 11:00,27,28.52,28.61,28.52,28.6,258
20181001|2018-07-27 11:30,27,28.58,28.65,28.57,28.63,125
20181001|2018-07-27 12:00,27,28.61,28.74,28.61,28.72,243
20181001|2018-07-27 12:30,27,28.73,28.81,28.7,28.78,156
20181001|2018-07-27 13:00,27,28.77,28.81,28.71,28.71,329
20181001|2018-07-29 19:00,30,28.78,28.78,28.78,28.78,118
20181001|2018-07-29 20:00,30,28.79,28.8,28.79,28.8,3
20181001|2018-07-29 21:30,30,28.77,28.77,28.77,28.77,4
20181001|2018-07-29 23:30,30,28.75,28.75,28.75,28.75,1
20181001|2018-07-30 01:00,30,28.8,28.8,28.8,28.8,1
20181001|2018-07-30 01:30,30,28.79,28.8,28.77,28.79,37
20181001|2018-07-30 02:00,30,28.8,28.82,28.78,28.79,19
20181001|2018-07-30 03:30,30,28.82,28.82,28.79,28.79,9
20181001|2018-07-30 04:00,30,28.8,28.8,28.8,28.8,5
20181001|2018-07-30 04:30,30,28.78,28.81,28.78,28.8,13
20181001|2018-07-30 05:00,30,28.78,28.78,28.78,28.78,1
20181001|2018-07-30 05:30,30,28.76,28.76,28.76,28.76,1
20181001|2018-07-30 06:30,30,28.8,28.81,28.79,28.81,72
20181001|2018-07-30 07:00,30,28.82,28.82,28.8,28.8,13
20181001|2018-07-30 08:30,30,28.8,28.82,28.72,28.72,213
20181001|2018-07-30 09:00,30,28.71,28.73,28.67,28.69,96
20181001|2018-07-30 09:30,30,28.69,28.78,28.69,28.78,20
20181001|2018-07-30 10:00,30,28.72,28.76,28.68,28.75,86
20181001|2018-07-30 10:30,30,28.77,28.85,28.75,28.82,123
20181001|2018-07-30 11:00,30,28.8,28.8,28.62,28.63,30
20181001|2018-07-30 11:30,30,28.63,28.69,28.63,28.65,43
20181001|2018-07-30 12:00,30,28.63,28.63,28.57,28.57,81
20181001|2018-07-30 12:30,30,28.57,28.6,28.51,28.51,402
20181001|2018-07-30 13:00,30,28.53,28.66,28.51,28.64,151
20181001|2018-07-30 19:00,31,28.6,28.68,28.6,28.67,10
20181001|2018-07-30 20:00,31,28.62,28.62,28.62,28.62,6
20181001|2018-07-30 20:30,31,28.63,28.63,28.63,28.63,1
20181001|2018-07-30 21:00,31,28.65,28.65,28.65,28.65,9
20181001|2018-07-30 21:30,31,28.64,28.66,28.64,28.66,5
20181001|2018-07-30 22:00,31,28.66,28.66,28.59,28.6,10
20181001|2018-07-30 23:00,31,28.63,28.63,28.63,28.63,1
20181001|2018-07-30 23:30,31,28.61,28.62,28.61,28.62,2
20181001|2018-07-31 01:00,31,28.6,28.62,28.6,28.62,2
20181001|2018-07-31 02:00,31,28.63,28.65,28.61,28.61,60
20181001|2018-07-31 02:30,31,28.67,28.69,28.67,28.68,10
20181001|2018-07-31 03:00,31,28.68,28.68,28.68,28.68,3
20181001|2018-07-31 03:30,31,28.7,28.73,28.7,28.73,22
20181001|2018-07-31 04:00,31,28.74,28.78,28.72,28.76,17
20181001|2018-07-31 05:00,31,28.76,28.76,28.74,28.74,15
20181001|2018-07-31 05:30,31,28.74,28.77,28.74,28.76,5
20181001|2018-07-31 06:00,31,28.77,28.78,28.77,28.78,3
20181001|2018-07-31 06:30,31,28.76,28.76,28.75,28.75,46
20181001|2018-07-31 07:00,31,28.78,28.78,28.78,28.78,9
20181001|2018-07-31 07:30,31,28.79,28.81,28.79,28.81,2
20181001|2018-07-31 08:30,31,28.82,28.99,28.8,28.86,557
20181001|2018-07-31 09:00,31,28.9,28.96,28.89,28.94,261
20181001|2018-07-31 09:30,31,28.96,29.01,28.9,29.01,263
20181001|2018-07-31 10:00,31,29.01,29.08,29.01,29.04,198
20181001|2018-07-31 10:30,31,29.05,29.1,29.03,29.07,512
20181001|2018-07-31 11:00,31,29.06,29.08,29.02,29.04,139
20181001|2018-07-31 11:30,31,29.03,29.03,28.91,28.93,84
20181001|2018-07-31 12:00,31,28.93,28.97,28.91,28.96,74
20181001|2018-07-31 12:30,31,28.95,28.95,28.87,28.91,128
20181001|2018-07-31 13:00,31,28.94,29.06,28.9,29,613
20181001|2018-07-31 19:00,1,28.92,28.95,28.86,28.93,45
20181001|2018-07-31 20:00,1,28.88,28.88,28.86,28.87,8
20181001|2018-07-31 20:30,1,28.88,28.88,28.88,28.88,2
20181001|2018-07-31 21:00,1,28.88,28.88,28.87,28.87,6
20181001|2018-07-31 21:30,1,28.87,28.87,28.85,28.86,10
20181001|2018-07-31 23:00,1,28.86,28.86,28.83,28.85,10
20181001|2018-07-31 23:30,1,28.83,28.84,28.83,28.84,3
20181001|2018-08-01 00:00,1,28.84,28.84,28.83,28.83,6
20181001|2018-08-01 00:30,1,28.84,28.85,28.84,28.84,9
20181001|2018-08-01 01:00,1,28.83,28.83,28.83,28.83,1
20181001|2018-08-01 01:30,1,28.81,28.82,28.81,28.82,7
20181001|2018-08-01 02:00,1,28.82,28.82,28.82,28.82,5
20181001|2018-08-01 02:30,1,28.85,28.85,28.85,28.85,4
20181001|2018-08-01 03:00,1,28.9,28.92,28.9,28.92,9
20181001|2018-08-01 03:30,1,28.92,28.92,28.85,28.87,10
20181001|2018-08-01 04:00,1,28.85,28.85,28.85,28.85,1
20181001|2018-08-01 04:30,1,28.9,28.91,28.88,28.91,5
20181001|2018-08-01 05:00,1,28.91,28.91,28.91,28.91,6
20181001|2018-08-01 05:30,1,28.91,28.92,28.91,28.92,13
20181001|2018-08-01 06:00,1,28.91,28.94,28.91,28.91,106
20181001|2018-08-01 06:30,1,28.9,28.9,28.87,28.87,2
20181001|2018-08-01 07:00,1,28.88,28.9,28.88,28.9,5
20181001|2018-08-01 07:30,1,28.88,28.9,28.88,28.9,10
20181001|2018-08-01 08:30,1,28.88,28.93,28.76,28.79,115
20181001|2018-08-01 09:00,1,28.81,28.83,28.8,28.82,39
20181001|2018-08-01 09:30,1,28.82,28.88,28.82,28.84,142
20181001|2018-08-01 10:00,1,28.82,28.88,28.81,28.82,43
20181001|2018-08-01 10:30,1,28.83,28.83,28.83,28.83,2
20181001|2018-08-01 11:00,1,28.81,28.86,28.81,28.84,13
20181001|2018-08-01 11:30,1,28.87,28.9,28.87,28.9,16
20181001|2018-08-01 12:00,1,28.92,28.92,28.88,28.89,85
20181001|2018-08-01 12:30,1,28.87,28.87,28.75,28.79,136
20181001|2018-08-01 13:00,1,28.81,28.82,28.67,28.81,270
20181001|2018-08-01 19:00,2,28.7,28.81,28.7,28.81,52
20181001|2018-08-01 19:30,2,28.76,28.76,28.76,28.76,1
20181001|2018-08-01 20:00,2,28.77,28.77,28.77,28.77,1
20181001|2018-08-01 21:30,2,28.82,28.87,28.82,28.84,24
20181001|2018-08-01 22:00,2,28.82,28.82,28.82,28.82,1
20181001|2018-08-01 22:30,2,28.83,28.83,28.83,28.83,2
20181001|2018-08-01 23:00,2,28.8,28.8,28.8,28.8,2
20181001|2018-08-01 23:30,2,28.8,28.82,28.8,28.82,6
20181001|2018-08-02 00:00,2,28.8,28.8,28.8,28.8,3
20181001|2018-08-02 00:30,2,28.79,28.8,28.79,28.8,4
20181001|2018-08-02 01:00,2,28.8,28.8,28.79,28.79,17
20181001|2018-08-02 01:30,2,28.8,28.8,28.79,28.79,18
20181001|2018-08-02 02:00,2,28.76,28.76,28.72,28.72,31
20181001|2018-08-02 02:30,2,28.74,28.74,28.73,28.73,3
20181001|2018-08-02 03:00,2,28.71,28.73,28.7,28.73,9
20181001|2018-08-02 03:30,2,28.71,28.71,28.56,28.56,14
20181001|2018-08-02 04:00,2,28.58,28.67,28.58,28.64,33
20181001|2018-08-02 04:30,2,28.58,28.58,28.42,28.53,123
20181001|2018-08-02 05:00,2,28.54,28.54,28.53,28.53,26
20181001|2018-08-02 05:30,2,28.53,28.53,28.49,28.5,9
20181001|2018-08-02 06:00,2,28.52,28.54,28.52,28.54,17
20181001|2018-08-02 06:30,2,28.54,28.54,28.51,28.52,31
20181001|2018-08-02 07:00,2,28.54,28.6,28.54,28.59,9
20181001|2018-08-02 07:30,2,28.56,28.56,28.52,28.52,6
20181001|2018-08-02 08:30,2,28.44,28.45,28.18,28.41,301
20181001|2018-08-02 09:00,2,28.41,28.51,28.41,28.41,200
20181001|2018-08-02 09:30,2,28.42,28.57,28.42,28.51,130
20181001|2018-08-02 10:00,2,28.51,28.56,28.5,28.54,31
20181001|2018-08-02 10:30,2,28.53,28.61,28.49,28.59,327
20181001|2018-08-02 11:00,2,28.57,28.6,28.52,28.52,55
20181001|2018-08-02 11:30,2,28.51,28.53,28.44,28.51,236
20181001|2018-08-02 12:00,2,28.53,28.55,28.5,28.54,140
20181001|2018-08-02 12:30,2,28.54,28.54,28.49,28.49,137
20181001|2018-08-02 13:00,2,28.48,28.48,28.35,28.47,397
20181001|2018-08-02 19:00,3,28.41,28.45,28.36,28.41,63
20181001|2018-08-02 20:00,3,28.44,28.44,28.4,28.42,14
20181001|2018-08-02 20:30,3,28.39,28.4,28.35,28.4,21
20181001|2018-08-02 21:00,3,28.37,28.38,28.37,28.38,7
20181001|2018-08-02 21:30,3,28.37,28.37,28.34,28.37,32
20181001|2018-08-02 22:00,3,28.36,28.46,28.36,28.46,8
20181001|2018-08-02 22:30,3,28.46,28.46,28.46,28.46,1
20181001|2018-08-02 23:00,3,28.43,28.43,28.38,28.41,118
20181001|2018-08-03 00:00,3,28.42,28.42,28.41,28.41,18
20181001|2018-08-03 00:30,3,28.41,28.44,28.41,28.44,21
20181001|2018-08-03 01:00,3,28.42,28.42,28.4,28.4,7
20181001|2018-08-03 01:30,3,28.41,28.42,28.35,28.35,16
20181001|2018-08-03 02:00,3,28.36,28.36,28.34,28.34,18
20181001|2018-08-03 02:30,3,28.33,28.33,28.33,28.33,7
20181001|2018-08-03 03:00,3,28.31,28.32,28.29,28.32,26
20181001|2018-08-03 03:30,3,28.33,28.36,28.33,28.33,51
20181001|2018-08-03 04:00,3,28.33,28.33,28.29,28.29,5
20181001|2018-08-03 04:30,3,28.31,28.35,28.31,28.34,14
20181001|2018-08-03 05:00,3,28.35,28.37,28.34,28.36,88
20181001|2018-08-03 05:30,3,28.38,28.45,28.38,28.45,12
20181001|2018-08-03 06:00,3,28.46,28.46,28.46,28.46,7
20181001|2018-08-03 06:30,3,28.48,28.52,28.46,28.48,41
20181001|2018-08-03 07:00,3,28.47,28.47,28.37,28.4,37
20181001|2018-08-03 07:30,3,28.33,28.33,28.3,28.33,25
20181001|2018-08-03 08:30,3,28.33,28.43,28.29,28.43,264
20181001|2018-08-03 09:00,3,28.47,28.61,28.43,28.6,102
20181001|2018-08-03 09:30,3,28.56,28.59,28.54,28.59,137
20181001|2018-08-03 10:00,3,28.58,28.64,28.58,28.6,113
20181001|2018-08-03 10:30,3,28.6,28.65,28.58,28.59,168
20181001|2018-08-03 11:00,3,28.57,28.6,28.55,28.57,112
20181001|2018-08-03 11:30,3,28.57,28.63,28.57,28.63,233
20181001|2018-08-03 12:00,3,28.63,28.67,28.6,28.6,45
20181001|2018-08-03 12:30,3,28.61,28.62,28.55,28.58,309
20181001|2018-08-03 13:00,3,28.59,28.66,28.59,28.63,473
20181001|2018-08-05 19:00,6,28.61,28.62,28.61,28.62,2
20181001|2018-08-05 19:30,6,28.59,28.59,28.57,28.58,10
20181001|2018-08-05 20:30,6,28.67,28.67,28.67,28.67,2
20181001|2018-08-05 21:30,6,28.64,28.64,28.64,28.64,6
20181001|2018-08-05 22:30,6,28.6,28.6,28.6,28.6,5
20181001|2018-08-05 23:00,6,28.6,28.6,28.6,28.6,5
20181001|2018-08-05 23:30,6,28.61,28.61,28.61,28.61,5
20181001|2018-08-06 00:00,6,28.63,28.71,28.63,28.7,25
20181001|2018-08-06 00:30,6,28.71,28.71,28.68,28.68,5
20181001|2018-08-06 01:00,6,28.66,28.66,28.66,28.66,1
20181001|2018-08-06 02:00,6,28.63,28.63,28.63,28.63,1
20181001|2018-08-06 02:30,6,28.64,28.67,28.64,28.67,6
20181001|2018-08-06 03:00,6,28.72,28.72,28.72,28.72,1
20181001|2018-08-06 03:30,6,28.68,28.68,28.68,28.68,2
20181001|2018-08-06 04:00,6,28.67,28.67,28.65,28.65,7
20181001|2018-08-06 04:30,6,28.72,28.72,28.72,28.72,3
20181001|2018-08-06 05:00,6,28.72,28.76,28.71,28.71,120
20181001|2018-08-06 05:30,6,28.73,28.74,28.72,28.72,15
20181001|2018-08-06 06:00,6,28.71,28.71,28.7,28.7,2
20181001|2018-08-06 06:30,6,28.71,28.71,28.65,28.66,55
20181001|2018-08-06 07:00,6,28.67,28.7,28.55,28.57,151
20181001|2018-08-06 07:30,6,28.63,28.65,28.62,28.62,5
20181001|2018-08-06 08:30,6,28.56,28.56,28.47,28.5,66
20181001|2018-08-06 09:00,6,28.53,28.68,28.53,28.66,24
20181001|2018-08-06 09:30,6,28.62,28.62,28.54,28.62,442
20181001|2018-08-06 10:00,6,28.61,28.62,28.58,28.61,78
20181001|2018-08-06 10:30,6,28.59,28.64,28.59,28.63,122
20181001|2018-08-06 11:00,6,28.64,28.66,28.62,28.65,182
20181001|2018-08-06 11:30,6,28.66,28.67,28.61,28.63,103
20181001|2018-08-06 12:00,6,28.62,28.64,28.6,28.6,166
20181001|2018-08-06 12:30,6,28.59,28.59,28.51,28.52,218
20181001|2018-08-06 13:00,6,28.52,28.59,28.52,28.59,143
20181001|2018-08-06 19:00,7,28.64,28.64,28.57,28.63,13
20181001|2018-08-06 22:00,7,28.67,28.68,28.67,28.68,16
20181001|2018-08-06 22:30,7,28.68,28.68,28.68,28.68,1
20181001|2018-08-06 23:00,7,28.69,28.69,28.69,28.69,5
20181001|2018-08-06 23:30,7,28.68,28.68,28.68,28.68,1
20181001|2018-08-07 01:00,7,28.74,28.82,28.74,28.78,50
20181001|2018-08-07 01:30,7,28.78,28.78,28.78,28.78,55
20181001|2018-08-07 02:00,7,28.79,28.8,28.79,28.8,12
20181001|2018-08-07 02:30,7,28.82,28.83,28.82,28.83,8
20181001|2018-08-07 03:00,7,28.83,28.84,28.83,28.84,2
20181001|2018-08-07 03:30,7,28.86,28.87,28.86,28.86,20
20181001|2018-08-07 04:00,7,28.85,28.85,28.85,28.85,1
20181001|2018-08-07 04:30,7,28.83,28.84,28.83,28.83,3
20181001|2018-08-07 05:00,7,28.82,28.82,28.82,28.82,1
20181001|2018-08-07 06:00,7,28.84,28.84,28.84,28.84,11
20181001|2018-08-07 06:30,7,28.86,28.87,28.85,28.87,3
20181001|2018-08-07 07:00,7,28.82,28.83,28.77,28.77,40
20181001|2018-08-07 07:30,7,28.77,28.78,28.77,28.78,177
20181001|2018-08-07 08:30,7,28.76,28.83,28.75,28.82,545
20181001|2018-08-07 09:00,7,28.84,28.9,28.8,28.85,99
20181001|2018-08-07 09:30,7,28.82,28.83,28.8,28.82,26
20181001|2018-08-07 10:00,7,28.81,28.81,28.73,28.78,161
20181001|2018-08-07 10:30,7,28.78,28.84,28.78,28.8,271
20181001|2018-08-07 11:00,7,28.82,28.83,28.79,28.81,133
20181001|2018-08-07 11:30,7,28.82,28.83,28.8,28.8,92
20181001|2018-08-07 12:00,7,28.8,28.8,28.72,28.72,498
20181001|2018-08-07 12:30,7,28.73,28.76,28.73,28.76,422
20181001|2018-08-07 13:00,7,28.78,28.89,28.77,28.83,377
20181001|2018-08-07 19:00,8,28.8,28.87,28.79,28.79,17
20181001|2018-08-07 19:30,8,28.79,28.79,28.79,28.79,1
20181001|2018-08-07 20:00,8,28.79,28.79,28.79,28.79,1
20181001|2018-08-07 21:00,8,28.81,28.81,28.81,28.81,2
20181001|2018-08-07 21:30,8,28.83,28.83,28.82,28.82,14
20181001|2018-08-07 22:30,8,28.82,28.82,28.82,28.82,2
20181001|2018-08-07 23:00,8,28.81,28.81,28.81,28.81,1
20181001|2018-08-07 23:30,8,28.81,28.81,28.81,28.81,1
20181001|2018-08-08 00:30,8,28.81,28.82,28.81,28.82,55
20181001|2018-08-08 01:00,8,28.84,28.86,28.84,28.86,22
20181001|2018-08-08 01:30,8,28.86,28.94,28.86,28.91,193
20181001|2018-08-08 02:00,8,28.89,28.89,28.87,28.87,9
20181001|2018-08-08 03:00,8,28.88,28.88,28.88,28.88,3
20181001|2018-08-08 03:30,8,28.88,28.93,28.88,28.93,89
20181001|2018-08-08 04:00,8,28.94,28.97,28.93,28.97,51
20181001|2018-08-08 04:30,8,28.97,28.97,28.97,28.97,1
20181001|2018-08-08 05:00,8,28.97,28.98,28.97,28.97,76
20181001|2018-08-08 05:30,8,28.97,28.97,28.97,28.97,1
20181001|2018-08-08 06:00,8,28.97,28.97,28.97,28.97,1
20181001|2018-08-08 06:30,8,28.97,28.98,28.97,28.98,3
20181001|2018-08-08 07:30,8,28.96,28.97,28.96,28.97,4
20181001|2018-08-08 08:30,8,28.96,28.98,28.83,28.88,74
20181001|2018-08-08 09:00,8,28.87,28.92,28.82,28.84,160
20181001|2018-08-08 09:30,8,28.82,28.88,28.79,28.82,154
20181001|2018-08-08 10:00,8,28.82,28.86,28.8,28.86,196
20181001|2018-08-08 10:30,8,28.84,28.87,28.84,28.86,78
20181001|2018-08-08 11:00,8,28.85,28.85,28.75,28.75,176
20181001|2018-08-08 11:30,8,28.74,28.75,28.7,28.74,31
20181001|2018-08-08 12:00,8,28.74,28.75,28.72,28.74,51
20181001|2018-08-08 12:30,8,28.72,28.72,28.66,28.67,795
20181001|2018-08-08 13:00,8,28.68,28.73,28.68,28.72,156
20181001|2018-08-08 19:00,9,28.67,28.7,28.67,28.7,27
20181001|2018-08-08 19:30,9,28.72,28.72,28.72,28.72,1
20181001|2018-08-08 20:00,9,28.75,28.76,28.73,28.73,4
20181001|2018-08-08 20:30,9,28.74,28.74,28.74,28.74,2
20181001|2018-08-08 21:00,9,28.76,28.76,28.76,28.76,2
20181001|2018-08-08 21:30,9,28.77,28.8,28.77,28.8,4
20181001|2018-08-08 22:00,9,28.82,28.82,28.82,28.82,1
20181001|2018-08-08 22:30,9,28.78,28.78,28.78,28.78,2
20181001|2018-08-08 23:00,9,28.76,28.77,28.74,28.74,17
20181001|2018-08-08 23:30,9,28.75,28.75,28.75,28.75,1
20181001|2018-08-09 00:00,9,28.75,28.76,28.75,28.76,2
20181001|2018-08-09 00:30,9,28.77,28.8,28.77,28.8,17
20181001|2018-08-09 01:00,9,28.81,28.83,28.79,28.79,38
20181001|2018-08-09 01:30,9,28.8,28.8,28.79,28.79,12
20181001|2018-08-09 02:00,9,28.78,28.78,28.7,28.7,40
20181001|2018-08-09 02:30,9,28.72,28.72,28.72,28.72,1
20181001|2018-08-09 03:00,9,28.67,28.67,28.66,28.66,7
20181001|2018-08-09 03:30,9,28.61,28.71,28.59,28.71,26
20181001|2018-08-09 04:30,9,28.69,28.69,28.69,28.69,1
20181001|2018-08-09 06:30,9,28.69,28.71,28.68,28.68,17
20181001|2018-08-09 07:00,9,28.75,28.75,28.69,28.74,5
20181001|2018-08-09 07:30,9,28.72,28.72,28.7,28.71,6
20181001|2018-08-09 08:30,9,28.74,28.78,28.57,28.6,165
20181001|2018-08-09 09:00,9,28.62,28.66,28.61,28.65,202
20181001|2018-08-09 09:30,9,28.62,28.71,28.61,28.71,320
20181001|2018-08-09 10:00,9,28.7,28.74,28.7,28.71,63
20181001|2018-08-09 10:30,9,28.7,28.75,28.7,28.72,268
20181001|2018-08-09 11:00,9,28.72,28.72,28.69,28.69,158
20181001|2018-08-09 11:30,9,28.7,28.76,28.7,28.72,37
20181001|2018-08-09 12:00,9,28.71,28.71,28.67,28.67,102
20181001|2018-08-09 12:30,9,28.67,28.73,28.66,28.73,99
20181001|2018-08-09 13:00,9,28.73,28.73,28.63,28.63,116
20181001|2018-08-09 19:00,10,28.63,28.65,28.6,28.61,26
20181001|2018-08-09 20:00,10,28.61,28.61,28.6,28.6,5
20181001|2018-08-09 20:30,10,28.6,28.6,28.55,28.6,122
20181001|2018-08-09 21:00,10,28.6,28.61,28.58,28.6,14
20181001|2018-08-09 21:30,10,28.6,28.6,28.58,28.6,6
20181001|2018-08-09 22:00,10,28.6,28.6,28.57,28.59,8
20181001|2018-08-09 23:00,10,28.63,28.63,28.62,28.62,10
20181001|2018-08-09 23:30,10,28.65,28.7,28.65,28.68,21
20181001|2018-08-10 00:00,10,28.74,28.75,28.7,28.7,8
20181001|2018-08-10 00:30,10,28.69,28.73,28.69,28.73,2
20181001|2018-08-10 01:00,10,28.74,28.74,28.71,28.71,4
20181001|2018-08-10 01:30,10,28.69,28.69,28.67,28.69,5
20181001|2018-08-10 02:00,10,28.71,28.71,28.67,28.68,38
20181001|2018-08-10 02:30,10,28.68,28.72,28.68,28.72,39
20181001|2018-08-10 03:00,10,28.71,28.71,28.7,28.7,28
20181001|2018-08-10 03:30,10,28.71,28.71,28.7,28.7,40
20181001|2018-08-10 04:00,10,28.71,28.74,28.71,28.74,5
20181001|2018-08-10 04:30,10,28.71,28.73,28.71,28.73,5
20181001|2018-08-10 05:00,10,28.72,28.72,28.71,28.72,13
20181001|2018-08-10 05:30,10,28.73,28.73,28.72,28.72,4
20181001|2018-08-10 06:00,10,28.7,28.73,28.7,28.73,4
20181001|2018-08-10 06:30,10,28.75,28.75,28.73,28.73,2
20181001|2018-08-10 07:00,10,28.73,28.73,28.72,28.72,6
20181001|2018-08-10 07:30,10,28.7,28.7,28.68,28.68,7
20181001|2018-08-10 08:30,10,28.71,28.71,28.65,28.71,202
20181001|2018-08-10 09:00,10,28.71,28.74,28.66,28.66,167
20181001|2018-08-10 09:30,10,28.69,28.69,28.66,28.66,59
20181001|2018-08-10 10:00,10,28.65,28.66,28.61,28.64,44
20181001|2018-08-10 10:30,10,28.61,28.76,28.58,28.7,267
20181001|2018-08-10 11:00,10,28.55,28.59,28.14,28.14,992
20181001|2018-08-10 11:30,10,28.14,28.24,28.11,28.12,217
20181001|2018-08-10 12:00,10,28.15,28.22,28.11,28.17,532
20181001|2018-08-10 12:30,10,28.15,28.23,28.15,28.22,81
20181001|2018-08-10 13:00,10,28.23,28.3,28.17,28.22,883
20181001|2018-08-12 19:00,13,28.2,28.2,28.04,28.05,141
20181001|2018-08-12 19:30,13,28.12,28.14,28.12,28.14,14
20181001|2018-08-12 20:00,13,28.16,28.16,28.15,28.16,37
20181001|2018-08-12 20:30,13,28.1,28.1,28.09,28.09,5
20181001|2018-08-12 21:00,13,28.06,28.06,28.06,28.06,2
20181001|2018-08-12 21:30,13,28.11,28.11,28.11,28.11,10
20181001|2018-08-12 22:30,13,28.11,28.11,28.1,28.11,64
20181001|2018-08-12 23:00,13,28.1,28.11,28.1,28.1,36
20181001|2018-08-12 23:30,13,28.1,28.1,28.1,28.1,4
20181001|2018-08-13 00:00,13,28.06,28.08,28.06,28.07,9
20181001|2018-08-13 00:30,13,28.08,28.1,28.08,28.1,11
20181001|2018-08-13 01:00,13,28.11,28.14,28.11,28.13,10
20181001|2018-08-13 01:30,13,28.13,28.13,28.13,28.13,4
20181001|2018-08-13 02:00,13,28.1,28.1,28.1,28.1,5
20181001|2018-08-13 02:30,13,28.07,28.07,28.04,28.04,7
20181001|2018-08-13 03:00,13,28,28,27.93,27.94,29
20181001|2018-08-13 03:30,13,27.92,27.92,27.89,27.91,63
20181001|2018-08-13 04:00,13,27.9,27.92,27.9,27.92,6
20181001|2018-08-13 04:30,13,27.93,27.93,27.93,27.93,37
20181001|2018-08-13 05:00,13,27.94,27.94,27.94,27.94,2
20181001|2018-08-13 05:30,13,27.94,27.96,27.94,27.96,35
20181001|2018-08-13 06:00,13,27.96,27.96,27.96,27.96,1
20181001|2018-08-13 06:30,13,27.96,27.98,27.96,27.98,3
20181001|2018-08-13 07:00,13,27.96,27.96,27.94,27.94,57
20181001|2018-08-13 07:30,13,27.95,27.95,27.95,27.95,2
20181001|2018-08-13 08:30,13,27.93,28.22,27.9,28.18,347
20181001|2018-08-13 09:00,13,28.16,28.18,28.11,28.18,16
20181001|2018-08-13 09:30,13,28.19,28.24,28.14,28.22,38
20181001|2018-08-13 10:00,13,28.22,28.25,28.18,28.21,201
20181001|2018-08-13 10:30,13,28.21,28.21,28.14,28.16,184
20181001|2018-08-13 11:00,13,28.15,28.21,28.14,28.2,97
20181001|2018-08-13 11:30,13,28.17,28.17,28.1,28.11,141
20181001|2018-08-13 12:00,13,28.11,28.2,28.1,28.19,80
20181001|2018-08-13 12:30,13,28.2,28.44,28.2,28.39,838
20181001|2018-08-13 13:00,13,28.38,28.51,28.3,28.38,297
20181001|2018-08-13 19:00,14,28.39,28.41,28.38,28.38,20
20181001|2018-08-13 19:30,14,28.41,28.41,28.39,28.4,8
20181001|2018-08-13 21:30,14,28.33,28.33,28.32,28.32,4
20181001|2018-08-14 00:30,14,28.35,28.35,28.35,28.35,2
20181001|2018-08-14 01:00,14,28.36,28.36,28.36,28.36,5
20181001|2018-08-14 01:30,14,28.36,28.36,28.33,28.33,3
20181001|2018-08-14 02:00,14,28.32,28.33,28.32,28.33,8
20181001|2018-08-14 02:30,14,28.37,28.37,28.37,28.37,1
20181001|2018-08-14 03:00,14,28.38,28.38,28.38,28.38,1
20181001|2018-08-14 03:30,14,28.36,28.36,28.34,28.34,3
20181001|2018-08-14 04:30,14,28.34,28.36,28.34,28.36,5
20181001|2018-08-14 05:30,14,28.32,28.32,28.32,28.32,1
20181001|2018-08-14 06:00,14,28.32,28.34,28.31,28.31,20
20181001|2018-08-14 06:30,14,28.3,28.34,28.28,28.34,17
20181001|2018-08-14 07:00,14,28.34,28.39,28.34,28.34,40
20181001|2018-08-14 07:30,14,28.31,28.36,28.31,28.34,118
20181001|2018-08-14 08:30,14,28.37,28.38,28.18,28.25,510
20181001|2018-08-14 09:00,14,28.27,28.27,28.25,28.25,42
20181001|2018-08-14 09:30,14,28.26,28.35,28.26,28.28,84
20181001|2018-08-14 10:00,14,28.29,28.33,28.28,28.28,256
20181001|2018-08-14 10:30,14,28.27,28.29,28.23,28.25,68
20181001|2018-08-14 11:00,14,28.25,28.34,28.25,28.32,252
20181001|2018-08-14 11:30,14,28.34,28.35,28.3,28.33,133
20181001|2018-08-14 12:00,14,28.34,28.4,28.31,28.37,299
20181001|2018-08-14 12:30,14,28.37,28.44,28.36,28.4,299
20181001|2018-08-14 13:00,14,28.39,28.43,28.33,28.38,248
20181001|2018-08-14 19:00,15,28.41,28.42,28.36,28.36,7
20181001|2018-08-14 19:30,15,28.36,28.36,28.36,28.36,2
20181001|2018-08-14 20:30,15,28.36,28.36,28.36,28.36,1
20181001|2018-08-14 22:00,15,28.3,28.31,28.3,28.3,95
20181001|2018-08-14 22:30,15,28.3,28.3,28.3,28.3,6
20181001|2018-08-14 23:30,15,28.31,28.31,28.31,28.31,3
20181001|2018-08-15 00:00,15,28.31,28.31,28.31,28.31,1
20181001|2018-08-15 00:30,15,28.33,28.33,28.33,28.33,3
20181001|2018-08-15 01:00,15,28.29,28.29,28.26,28.29,11
20181001|2018-08-15 01:30,15,28.28,28.28,28.28,28.28,1
20181001|2018-08-15 02:00,15,28.3,28.3,28.26,28.28,4
20181001|2018-08-15 02:30,15,28.27,28.27,28.24,28.25,9
20181001|2018-08-15 03:00,15,28.25,28.25,28.25,28.25,2
20181001|2018-08-15 03:30,15,28.24,28.24,28.23,28.23,119
20181001|2018-08-15 04:00,15,28.22,28.24,28.22,28.23,4
20181001|2018-08-15 04:30,15,28.22,28.24,28.17,28.18,14
20181001|2018-08-15 05:00,15,28.2,28.21,28.15,28.16,223
20181001|2018-08-15 05:30,15,28.18,28.18,28.17,28.17,3
20181001|2018-08-15 06:00,15,28.17,28.18,28.17,28.18,5
20181001|2018-08-15 06:30,15,28.16,28.2,28.16,28.2,33
20181001|2018-08-15 07:00,15,28.18,28.18,28.16,28.17,88
20181001|2018-08-15 07:30,15,28.18,28.23,28.17,28.23,75
20181001|2018-08-15 08:30,15,28.19,28.19,28.02,28.02,1367
20181001|2018-08-15 09:00,15,28.02,28.07,28.01,28.04,61
20181001|2018-08-15 09:30,15,28.02,28.03,27.92,27.95,589
20181001|2018-08-15 10:00,15,27.96,27.99,27.91,27.94,246
20181001|2018-08-15 10:30,15,27.92,27.97,27.92,27.97,106
20181001|2018-08-15 11:00,15,27.99,28.05,27.97,28.05,159
20181001|2018-08-15 11:30,15,28.04,28.07,27.99,28.04,132
20181001|2018-08-15 12:00,15,28.05,28.05,27.98,27.98,23
20181001|2018-08-15 12:30,15,27.97,27.97,27.86,27.9,194
20181001|2018-08-15 13:00,15,27.9,28.06,27.9,28.06,130
20181001|2018-08-15 19:00,16,28,28,27.92,27.92,31
20181001|2018-08-15 19:30,16,27.94,27.94,27.94,27.94,2
20181001|2018-08-15 20:00,16,27.98,27.98,27.98,27.98,1
20181001|2018-08-15 20:30,16,28,28,28,28,1
20181001|2018-08-15 21:00,16,28.04,28.11,28.04,28.08,56
20181001|2018-08-15 21:30,16,28.08,28.1,28.02,28.07,72
20181001|2018-08-15 22:00,16,28.07,28.09,28.06,28.09,40
20181001|2018-08-15 22:30,16,28.09,28.1,28.09,28.09,8
20181001|2018-08-15 23:00,16,28.09,28.1,28.09,28.1,24
20181001|2018-08-15 23:30,16,28.14,28.14,28.14,28.14,1
20181001|2018-08-16 00:00,16,28.14,28.15,28.11,28.14,27
20181001|2018-08-16 00:30,16,28.15,28.16,28.14,28.16,18
20181001|2018-08-16 01:00,16,28.14,28.14,28.14,28.14,3
20181001|2018-08-16 01:30,16,28.12,28.13,28.12,28.13,3
20181001|2018-08-16 02:00,16,28.12,28.13,28.11,28.12,9
20181001|2018-08-16 02:30,16,28.14,28.15,28.14,28.14,29
20181001|2018-08-16 03:30,16,28.17,28.19,28.17,28.19,38
20181001|2018-08-16 04:00,16,28.2,28.2,28.2,28.2,28
20181001|2018-08-16 04:30,16,28.2,28.2,28.19,28.19,5
20181001|2018-08-16 05:00,16,28.16,28.18,28.16,28.18,24
20181001|2018-08-16 05:30,16,28.17,28.18,28.17,28.18,17
20181001|2018-08-16 06:00,16,28.16,28.16,28.16,28.16,2
20181001|2018-08-16 06:30,16,28.14,28.15,28.12,28.12,3
20181001|2018-08-16 07:00,16,28.14,28.17,28.14,28.15,5
20181001|2018-08-16 07:30,16,28.18,28.18,28.18,28.18,2
20181001|2018-08-16 08:30,16,28.2,28.3,28.16,28.24,202
20181001|2018-08-16 09:00,16,28.24,28.26,28.21,28.24,201
20181001|2018-08-16 09:30,16,28.24,28.24,28.16,28.18,85
20181001|2018-08-16 10:00,16,28.17,28.25,28.17,28.24,336
20181001|2018-08-16 10:30,16,28.25,28.25,28.18,28.22,161
20181001|2018-08-16 11:00,16,28.24,28.31,28.24,28.28,28
20181001|2018-08-16 11:30,16,28.29,28.29,28.25,28.26,92
20181001|2018-08-16 12:00,16,28.28,28.35,28.27,28.35,260
20181001|2018-08-16 12:30,16,28.36,28.36,28.29,28.3,81
20181001|2018-08-16 13:00,16,28.3,28.34,28.23,28.23,168
20181001|2018-08-16 19:00,17,28.33,28.33,28.33,28.33,1
20181001|2018-08-16 20:00,17,28.26,28.29,28.26,28.29,4
20181001|2018-08-16 20:30,17,28.32,28.46,28.32,28.46,10
20181001|2018-08-16 21:00,17,28.45,28.47,28.45,28.45,8
20181001|2018-08-16 21:30,17,28.44,28.44,28.37,28.37,53
20181001|2018-08-16 22:00,17,28.37,28.37,28.36,28.36,2
20181001|2018-08-17 00:30,17,28.36,28.36,28.36,28.36,1
20181001|2018-08-17 01:00,17,28.31,28.31,28.3,28.3,8
20181001|2018-08-17 01:30,17,28.3,28.31,28.3,28.31,5
20181001|2018-08-17 02:30,17,28.31,28.31,28.31,28.31,1
20181001|2018-08-17 03:00,17,28.31,28.35,28.31,28.35,5
20181001|2018-08-17 03:30,17,28.38,28.38,28.37,28.37,19
20181001|2018-08-17 04:00,17,28.36,28.36,28.36,28.36,1
20181001|2018-08-17 04:30,17,28.36,28.36,28.36,28.36,1
20181001|2018-08-17 05:00,17,28.33,28.38,28.33,28.37,18
20181001|2018-08-17 05:30,17,28.4,28.4,28.38,28.38,42
20181001|2018-08-17 06:00,17,28.37,28.38,28.37,28.38,14
20181001|2018-08-17 06:30,17,28.4,28.4,28.4,28.4,7
20181001|2018-08-17 07:00,17,28.35,28.35,28.35,28.35,41
20181001|2018-08-17 07:30,17,28.35,28.37,28.35,28.37,5
20181001|2018-08-17 08:30,17,28.31,28.39,28.29,28.34,102
20181001|2018-08-17 09:00,17,28.33,28.35,28.27,28.31,32
20181001|2018-08-17 09:30,17,28.36,28.38,28.32,28.32,57
20181001|2018-08-17 10:00,17,28.32,28.36,28.28,28.35,338
20181001|2018-08-17 10:30,17,28.35,28.43,28.34,28.39,269
20181001|2018-08-17 11:00,17,28.39,28.4,28.33,28.34,190
20181001|2018-08-17 11:30,17,28.33,28.33,28.29,28.31,21
20181001|2018-08-17 12:00,17,28.29,28.29,28.18,28.26,160
20181001|2018-08-17 12:30,17,28.23,28.27,28.2,28.26,144
20181001|2018-08-17 13:00,17,28.23,28.53,28.23,28.43,374
20181001|2018-08-19 19:00,20,28.59,28.6,28.53,28.58,47
20181001|2018-08-19 20:00,20,28.61,28.61,28.59,28.59,32
20181001|2018-08-19 20:30,20,28.61,28.64,28.61,28.64,175
20181001|2018-08-19 21:00,20,28.64,28.66,28.64,28.65,17
20181001|2018-08-19 21:30,20,28.65,28.65,28.61,28.61,21
20181001|2018-08-19 22:00,20,28.61,28.61,28.6,28.61,10
20181001|2018-08-19 22:30,20,28.62,28.66,28.62,28.62,22
20181001|2018-08-19 23:00,20,28.66,28.67,28.66,28.67,6
20181001|2018-08-19 23:30,20,28.67,28.67,28.64,28.64,21
20181001|2018-08-20 00:00,20,28.65,28.65,28.64,28.64,13
20181001|2018-08-20 01:00,20,28.65,28.69,28.65,28.68,14
20181001|2018-08-20 01:30,20,28.7,28.7,28.63,28.63,104
20181001|2018-08-20 02:00,20,28.64,28.64,28.62,28.62,29
20181001|2018-08-20 02:30,20,28.64,28.67,28.64,28.67,33
20181001|2018-08-20 03:00,20,28.66,28.66,28.65,28.65,2
20181001|2018-08-20 03:30,20,28.64,28.64,28.63,28.63,16
20181001|2018-08-20 04:00,20,28.63,28.63,28.63,28.63,3
20181001|2018-08-20 04:30,20,28.63,28.66,28.63,28.63,65
20181001|2018-08-20 05:00,20,28.64,28.64,28.62,28.62,47
20181001|2018-08-20 05:30,20,28.62,28.62,28.61,28.61,12
20181001|2018-08-20 06:00,20,28.61,28.61,28.61,28.61,1
20181001|2018-08-20 06:30,20,28.61,28.63,28.61,28.63,17
20181001|2018-08-20 07:00,20,28.65,28.65,28.65,28.65,4
20181001|2018-08-20 07:30,20,28.62,28.62,28.62,28.62,2
20181001|2018-08-20 08:30,20,28.61,28.64,28.52,28.56,345
20181001|2018-08-20 09:00,20,28.58,28.58,28.45,28.52,98
20181001|2018-08-20 09:30,20,28.51,28.6,28.51,28.59,53
20181001|2018-08-20 10:00,20,28.6,28.66,28.6,28.63,432
20181001|2018-08-20 10:30,20,28.61,28.74,28.59,28.69,537
20181001|2018-08-20 11:00,20,28.67,28.69,28.65,28.69,9
20181001|2018-08-20 11:30,20,28.66,28.66,28.61,28.61,21
20181001|2018-08-20 12:00,20,28.62,28.62,28.57,28.6,32
20181001|2018-08-20 12:30,20,28.59,28.59,28.56,28.57,53
20181001|2018-08-20 13:00,20,28.59,28.7,28.57,28.69,642
20181001|2018-08-20 19:00,21,28.57,28.58,28.56,28.56,22
20181001|2018-08-20 19:30,21,28.61,28.61,28.61,28.61,1
20181001|2018-08-20 20:30,21,28.57,28.59,28.57,28.59,4
20181001|2018-08-20 21:00,21,28.6,28.6,28.55,28.59,22
20181001|2018-08-20 21:30,21,28.58,28.6,28.57,28.6,25
20181001|2018-08-20 22:30,21,28.58,28.58,28.58,28.58,2
20181001|2018-08-20 23:00,21,28.6,28.6,28.6,28.6,2
20181001|2018-08-20 23:30,21,28.6,28.6,28.59,28.59,50
20181001|2018-08-21 03:00,21,28.64,28.64,28.64,28.64,1
20181001|2018-08-21 03:30,21,28.67,28.72,28.67,28.72,21
20181001|2018-08-21 04:00,21,28.71,28.71,28.7,28.71,30
20181001|2018-08-21 04:30,21,28.67,28.68,28.67,28.67,4
20181001|2018-08-21 06:00,21,28.7,28.73,28.7,28.73,4
20181001|2018-08-21 06:30,21,28.71,28.71,28.71,28.71,1
20181001|2018-08-21 07:00,21,28.71,28.71,28.7,28.71,3
20181001|2018-08-21 07:30,21,28.7,28.7,28.66,28.66,166
20181001|2018-08-21 08:30,21,28.67,28.88,28.62,28.82,421
20181001|2018-08-21 09:00,21,28.82,28.83,28.73,28.77,259
20181001|2018-08-21 09:30,21,28.77,28.81,28.7,28.72,23
20181001|2018-08-21 10:00,21,28.72,28.75,28.68,28.68,123
20181001|2018-08-21 10:30,21,28.69,28.69,28.64,28.66,190
20181001|2018-08-21 11:00,21,28.67,28.71,28.63,28.65,717
20181001|2018-08-21 11:30,21,28.63,28.64,28.6,28.61,204
20181001|2018-08-21 12:00,21,28.61,28.62,28.57,28.59,393
20181001|2018-08-21 12:30,21,28.62,28.73,28.62,28.73,204
20181001|2018-08-21 13:00,21,28.73,28.78,28.68,28.72,195
20181001|2018-08-21 19:00,22,28.71,28.71,28.65,28.67,73
20181001|2018-08-21 20:30,22,28.67,28.68,28.67,28.68,3
20181001|2018-08-21 22:00,22,28.73,28.73,28.73,28.73,2
20181001|2018-08-21 23:00,22,28.73,28.73,28.72,28.72,11
20181001|2018-08-22 00:00,22,28.72,28.72,28.72,28.72,1
20181001|2018-08-22 00:30,22,28.7,28.71,28.68,28.68,24
20181001|2018-08-22 01:00,22,28.67,28.69,28.67,28.69,6
20181001|2018-08-22 02:00,22,28.68,28.69,28.68,28.69,4
20181001|2018-08-22 03:00,22,28.68,28.68,28.65,28.65,5
20181001|2018-08-22 03:30,22,28.65,28.67,28.63,28.67,27
20181001|2018-08-22 04:00,22,28.68,28.68,28.68,28.68,6
20181001|2018-08-22 05:00,22,28.67,28.67,28.66,28.66,2
20181001|2018-08-22 05:30,22,28.67,28.67,28.66,28.66,5
20181001|2018-08-22 06:00,22,28.74,28.74,28.72,28.72,10
20181001|2018-08-22 06:30,22,28.73,28.73,28.73,28.73,8
20181001|2018-08-22 07:00,22,28.72,28.72,28.71,28.71,22
20181001|2018-08-22 07:30,22,28.67,28.71,28.58,28.71,38
20181001|2018-08-22 08:30,22,28.73,28.73,28.55,28.56,454
20181001|2018-08-22 09:00,22,28.55,28.55,28.36,28.41,335
20181001|2018-08-22 09:30,22,28.39,28.49,28.38,28.44,170
20181001|2018-08-22 10:00,22,28.45,28.46,28.38,28.39,123
20181001|2018-08-22 10:30,22,28.38,28.41,28.32,28.36,264
20181001|2018-08-22 11:00,22,28.36,28.41,28.36,28.4,307
20181001|2018-08-22 11:30,22,28.42,28.47,28.36,28.37,324
20181001|2018-08-22 12:00,22,28.37,28.41,28.29,28.38,358
20181001|2018-08-22 12:30,22,28.38,28.38,28.32,28.33,273
20181001|2018-08-22 13:00,22,28.32,28.42,28.27,28.38,1334
20181001|2018-08-22 19:00,23,28.37,28.37,28.31,28.34,201
20181001|2018-08-22 19:30,23,28.34,28.34,28.34,28.34,3
20181001|2018-08-22 20:00,23,28.35,28.35,28.35,28.35,2
20181001|2018-08-22 20:30,23,28.34,28.34,28.34,28.34,3
20181001|2018-08-22 21:30,23,28.32,28.34,28.32,28.34,16
20181001|2018-08-22 22:00,23,28.34,28.34,28.26,28.28,27
20181001|2018-08-22 22:30,23,28.27,28.27,28.26,28.26,6
20181001|2018-08-22 23:00,23,28.25,28.25,28.24,28.24,8
20181001|2018-08-22 23:30,23,28.27,28.27,28.26,28.27,12
20181001|2018-08-23 00:00,23,28.25,28.27,28.25,28.26,9
20181001|2018-08-23 01:30,23,28.25,28.25,28.25,28.25,1
20181001|2018-08-23 02:00,23,28.27,28.27,28.26,28.26,6
20181001|2018-08-23 02:30,23,28.25,28.25,28.25,28.25,5
20181001|2018-08-23 03:00,23,28.25,28.25,28.21,28.21,15
20181001|2018-08-23 03:30,23,28.23,28.23,28.23,28.23,9
20181001|2018-08-23 04:00,23,28.22,28.22,28.22,28.22,5
20181001|2018-08-23 04:30,23,28.2,28.2,28.2,28.2,1
20181001|2018-08-23 05:30,23,28.22,28.22,28.22,28.22,10
20181001|2018-08-23 06:00,23,28.25,28.25,28.23,28.23,15
20181001|2018-08-23 06:30,23,28.24,28.25,28.23,28.23,11
20181001|2018-08-23 07:00,23,28.22,28.22,28.22,28.22,2
20181001|2018-08-23 07:30,23,28.2,28.22,28.2,28.2,42
20181001|2018-08-23 08:30,23,28.2,28.2,28.1,28.14,937
20181001|2018-08-23 09:00,23,28.13,28.15,28.1,28.12,212
20181001|2018-08-23 09:30,23,28.11,28.18,28.1,28.18,145
20181001|2018-08-23 10:00,23,28.16,28.32,28.15,28.3,638
20181001|2018-08-23 10:30,23,28.3,28.34,28.3,28.3,580
20181001|2018-08-23 11:00,23,28.31,28.32,28.3,28.3,67
20181001|2018-08-23 11:30,23,28.31,28.35,28.29,28.32,221
20181001|2018-08-23 12:00,23,28.32,28.33,28.29,28.33,270
20181001|2018-08-23 12:30,23,28.33,28.33,28.2,28.21,242
20181001|2018-08-23 13:00,23,28.22,28.22,28.15,28.22,213
20181001|2018-08-23 19:00,24,28.17,28.22,28.15,28.19,122
20181001|2018-08-23 20:00,24,28.22,28.26,28.22,28.24,20
20181001|2018-08-23 20:30,24,28.23,28.23,28.23,28.23,1
20181001|2018-08-23 21:30,24,28.22,28.27,28.2,28.27,127
20181001|2018-08-23 22:00,24,28.26,28.26,28.26,28.26,1
20181001|2018-08-24 01:00,24,28.23,28.23,28.23,28.23,1
20181001|2018-08-24 02:00,24,28.2,28.2,28.2,28.2,4
20181001|2018-08-24 02:30,24,28.26,28.26,28.26,28.26,1
20181001|2018-08-24 03:00,24,28.26,28.3,28.25,28.29,28
20181001|2018-08-24 03:30,24,28.29,28.29,28.28,28.28,79
20181001|2018-08-24 04:00,24,28.28,28.28,28.25,28.25,48
20181001|2018-08-24 04:30,24,28.28,28.3,28.28,28.29,3
20181001|2018-08-24 05:30,24,28.29,28.29,28.26,28.26,35
20181001|2018-08-24 07:00,24,28.26,28.27,28.26,28.26,6
20181001|2018-08-24 07:30,24,28.25,28.26,28.25,28.25,49
20181001|2018-08-24 08:30,24,28.22,28.45,28.22,28.33,392
20181001|2018-08-24 09:00,24,28.36,28.39,28.34,28.36,66
20181001|2018-08-24 09:30,24,28.32,28.5,28.31,28.48,325
20181001|2018-08-24 10:00,24,28.49,28.62,28.44,28.55,512
20181001|2018-08-24 10:30,24,28.58,28.59,28.51,28.53,322
20181001|2018-08-24 11:00,24,28.55,28.55,28.5,28.51,159
20181001|2018-08-24 11:30,24,28.51,28.55,28.49,28.49,174
20181001|2018-08-24 12:00,24,28.51,28.54,28.45,28.47,128
20181001|2018-08-24 12:30,24,28.46,28.46,28.33,28.35,248
20181001|2018-08-24 13:00,24,28.35,28.4,28.27,28.29,365
20181001|2018-08-26 19:00,27,28.2,28.26,28.15,28.24,200
20181001|2018-08-26 19:30,27,28.23,28.27,28.23,28.27,3
20181001|2018-08-26 20:00,27,28.28,28.28,28.28,28.28,4
20181001|2018-08-26 20:30,27,28.26,28.28,28.26,28.28,19
20181001|2018-08-26 21:00,27,28.27,28.27,28.23,28.24,15
20181001|2018-08-26 21:30,27,28.21,28.28,28.21,28.28,32
20181001|2018-08-26 22:00,27,28.24,28.26,28.24,28.25,6
20181001|2018-08-26 23:30,27,28.27,28.27,28.27,28.27,3
20181001|2018-08-27 00:00,27,28.25,28.25,28.25,28.25,3
20181001|2018-08-27 00:30,27,28.23,28.23,28.23,28.23,3
20181001|2018-08-27 01:00,27,28.23,28.23,28.17,28.17,9
20181001|2018-08-27 01:30,27,28.15,28.17,28.15,28.17,61
20181001|2018-08-27 02:00,27,28.14,28.14,28.13,28.13,40
20181001|2018-08-27 02:30,27,28.13,28.13,28.12,28.12,24
20181001|2018-08-27 03:00,27,28.1,28.1,28.06,28.06,114
20181001|2018-08-27 03:30,27,28.06,28.06,28.05,28.05,96
20181001|2018-08-27 04:00,27,28.05,28.11,28.05,28.11,24
20181001|2018-08-27 05:30,27,28.12,28.12,28.12,28.12,4
20181001|2018-08-27 06:00,27,28.1,28.11,28.09,28.09,22
20181001|2018-08-27 06:30,27,28.12,28.12,28.12,28.12,8
20181001|2018-08-27 07:00,27,28.15,28.15,28.14,28.14,46
20181001|2018-08-27 07:30,27,28.15,28.2,28.15,28.2,8
20181001|2018-08-27 08:30,27,28.2,28.39,28.15,28.33,448
20181001|2018-08-27 09:00,27,28.34,28.45,28.31,28.44,237
20181001|2018-08-27 09:30,27,28.45,28.59,28.45,28.51,245
20181001|2018-08-27 10:00,27,28.54,28.6,28.52,28.53,352
20181001|2018-08-27 10:30,27,28.57,28.63,28.55,28.63,486
20181001|2018-08-27 11:00,27,28.63,28.65,28.59,28.59,179
20181001|2018-08-27 11:30,27,28.62,28.65,28.57,28.6,141
20181001|2018-08-27 12:00,27,28.59,28.6,28.48,28.49,319
20181001|2018-08-27 12:30,27,28.47,28.55,28.47,28.55,197
20181001|2018-08-27 13:00,27,28.55,28.58,28.49,28.58,734
20181001|2018-08-27 19:00,28,28.52,28.66,28.52,28.61,71
20181001|2018-08-27 19:30,28,28.64,28.68,28.64,28.66,132
20181001|2018-08-27 20:00,28,28.64,28.64,28.57,28.57,76
20181001|2018-08-27 20:30,28,28.54,28.54,28.51,28.53,4
20181001|2018-08-27 21:00,28,28.54,28.54,28.48,28.48,123
20181001|2018-08-27 21:30,28,28.49,28.49,28.46,28.47,148
20181001|2018-08-27 22:00,28,28.49,28.49,28.48,28.48,63
20181001|2018-08-27 23:00,28,28.51,28.56,28.5,28.55,20
20181001|2018-08-28 00:00,28,28.53,28.53,28.53,28.53,10
20181001|2018-08-28 00:30,28,28.52,28.52,28.52,28.52,5
20181001|2018-08-28 01:00,28,28.52,28.52,28.52,28.52,12
20181001|2018-08-28 02:00,28,28.56,28.56,28.56,28.56,37
20181001|2018-08-28 02:30,28,28.56,28.57,28.54,28.57,28
20181001|2018-08-28 03:00,28,28.54,28.56,28.54,28.56,17
20181001|2018-08-28 03:30,28,28.62,28.62,28.62,28.62,24
20181001|2018-08-28 04:00,28,28.6,28.6,28.59,28.59,4
20181001|2018-08-28 04:30,28,28.58,28.58,28.58,28.58,4
20181001|2018-08-28 05:30,28,28.61,28.61,28.61,28.61,3
20181001|2018-08-28 06:00,28,28.61,28.61,28.6,28.6,11
20181001|2018-08-28 06:30,28,28.6,28.62,28.58,28.6,87
20181001|2018-08-28 07:00,28,28.61,28.64,28.6,28.63,359
20181001|2018-08-28 07:30,28,28.63,28.64,28.61,28.64,133
20181001|2018-08-28 08:30,28,28.63,28.71,28.61,28.61,506
20181001|2018-08-28 09:00,28,28.61,28.66,28.54,28.56,375
20181001|2018-08-28 09:30,28,28.53,28.58,28.51,28.51,161
20181001|2018-08-28 10:00,28,28.51,28.58,28.45,28.47,482
20181001|2018-08-28 10:30,28,28.46,28.5,28.38,28.39,390
20181001|2018-08-28 11:00,28,28.36,28.43,28.33,28.36,232
20181001|2018-08-28 11:30,28,28.34,28.37,28.31,28.32,161
20181001|2018-08-28 12:00,28,28.32,28.36,28.32,28.36,115
20181001|2018-08-28 12:30,28,28.37,28.38,28.29,28.31,374
20181001|2018-08-28 13:00,28,28.3,28.37,28.26,28.33,673
20181001|2018-08-28 19:00,29,28.33,28.48,28.33,28.41,233
20181001|2018-08-28 19:30,29,28.41,28.41,28.4,28.41,10
20181001|2018-08-28 20:00,29,28.41,28.45,28.4,28.42,153
20181001|2018-08-28 20:30,29,28.41,28.42,28.39,28.41,17
20181001|2018-08-28 21:30,29,28.38,28.38,28.38,28.38,1
20181001|2018-08-28 22:00,29,28.36,28.36,28.36,28.36,1
20181001|2018-08-28 22:30,29,28.38,28.38,28.38,28.38,37
20181001|2018-08-29 00:30,29,28.35,28.35,28.35,28.35,2
20181001|2018-08-29 01:00,29,28.32,28.32,28.32,28.32,1
20181001|2018-08-29 01:30,29,28.28,28.28,28.27,28.27,16
20181001|2018-08-29 02:00,29,28.27,28.28,28.27,28.28,2
20181001|2018-08-29 02:30,29,28.26,28.26,28.21,28.22,65
20181001|2018-08-29 03:00,29,28.2,28.21,28.2,28.21,31
20181001|2018-08-29 03:30,29,28.24,28.25,28.23,28.23,21
20181001|2018-08-29 04:00,29,28.23,28.28,28.23,28.28,13
20181001|2018-08-29 04:30,29,28.29,28.29,28.28,28.28,7
20181001|2018-08-29 05:00,29,28.29,28.29,28.29,28.29,1
20181001|2018-08-29 05:30,29,28.3,28.32,28.3,28.32,47
20181001|2018-08-29 06:00,29,28.32,28.32,28.32,28.32,37
20181001|2018-08-29 06:30,29,28.36,28.37,28.34,28.36,25
20181001|2018-08-29 07:00,29,28.3,28.34,28.3,28.32,16
20181001|2018-08-29 07:30,29,28.33,28.33,28.31,28.31,20
20181001|2018-08-29 08:30,29,28.32,28.36,28.24,28.34,520
20181001|2018-08-29 09:00,29,28.34,28.37,28.18,28.21,636
20181001|2018-08-29 09:30,29,28.19,28.24,28.17,28.18,73
20181001|2018-08-29 10:00,29,28.19,28.29,28.19,28.26,163
20181001|2018-08-29 10:30,29,28.25,28.29,28.19,28.22,331
20181001|2018-08-29 11:00,29,28.2,28.24,28.18,28.22,174
20181001|2018-08-29 11:30,29,28.21,28.31,28.21,28.3,476
20181001|2018-08-29 12:00,29,28.28,28.28,28.18,28.2,425
20181001|2018-08-29 12:30,29,28.17,28.26,28.16,28.26,703
20181001|2018-08-29 13:00,29,28.26,28.27,28.14,28.16,1044
20181001|2018-08-29 19:00,30,28.18,28.23,28.14,28.2,137
20181001|2018-08-29 19:30,30,28.22,28.24,28.22,28.24,21
20181001|2018-08-29 20:00,30,28.24,28.24,28.23,28.23,5
20181001|2018-08-29 20:30,30,28.23,28.23,28.2,28.2,30
20181001|2018-08-29 21:00,30,28.25,28.25,28.25,28.25,1
20181001|2018-08-29 21:30,30,28.27,28.28,28.27,28.27,48
20181001|2018-08-29 22:00,30,28.27,28.28,28.26,28.26,14
20181001|2018-08-29 22:30,30,28.25,28.25,28.25,28.25,1
20181001|2018-08-30 00:00,30,28.25,28.25,28.25,28.25,20
20181001|2018-08-30 00:30,30,28.24,28.25,28.24,28.25,3
20181001|2018-08-30 01:00,30,28.24,28.31,28.24,28.31,20
20181001|2018-08-30 01:30,30,28.3,28.35,28.3,28.35,236
20181001|2018-08-30 02:00,30,28.38,28.39,28.37,28.38,8
20181001|2018-08-30 02:30,30,28.37,28.37,28.36,28.37,11
20181001|2018-08-30 03:00,30,28.37,28.37,28.37,28.37,8
20181001|2018-08-30 03:30,30,28.34,28.34,28.33,28.34,77
20181001|2018-08-30 04:00,30,28.34,28.35,28.34,28.34,52
20181001|2018-08-30 04:30,30,28.37,28.37,28.37,28.37,10
20181001|2018-08-30 05:00,30,28.36,28.36,28.33,28.33,17
20181001|2018-08-30 05:30,30,28.34,28.35,28.33,28.35,22
20181001|2018-08-30 06:00,30,28.34,28.36,28.32,28.32,21
20181001|2018-08-30 06:30,30,28.33,28.33,28.3,28.3,11
20181001|2018-08-30 07:00,30,28.34,28.34,28.25,28.26,299
20181001|2018-08-30 07:30,30,28.25,28.3,28.25,28.3,28
20181001|2018-08-30 08:30,30,28.3,28.3,28.1,28.17,1291
20181001|2018-08-30 09:00,30,28.17,28.32,28.15,28.28,419
20181001|2018-08-30 09:30,30,28.28,28.31,28.23,28.26,585
20181001|2018-08-30 10:00,30,28.24,28.25,28.21,28.21,566
20181001|2018-08-30 10:30,30,28.21,28.22,28.18,28.18,402
20181001|2018-08-30 11:00,30,28.18,28.25,28.17,28.24,157
20181001|2018-08-30 11:30,30,28.23,28.36,28.23,28.32,282
20181001|2018-08-30 12:00,30,28.33,28.36,28.29,28.3,295
20181001|2018-08-30 12:30,30,28.31,28.39,28.3,28.39,875
20181001|2018-08-30 13:00,30,28.36,28.46,28.34,28.43,1209
20181001|2018-08-30 19:00,31,28.33,28.38,28.31,28.37,182
20181001|2018-08-30 20:30,31,28.37,28.37,28.37,28.37,2
20181001|2018-08-30 21:00,31,28.35,28.35,28.35,28.35,1
20181001|2018-08-30 22:00,31,28.37,28.38,28.37,28.37,4
20181001|2018-08-30 22:30,31,28.38,28.38,28.38,28.38,1
20181001|2018-08-30 23:00,31,28.38,28.38,28.38,28.38,5
20181001|2018-08-30 23:30,31,28.38,28.38,28.38,28.38,5
20181001|2018-08-31 00:00,31,28.39,28.39,28.39,28.39,5
20181001|2018-08-31 00:30,31,28.39,28.39,28.39,28.39,12
20181001|2018-08-31 01:00,31,28.4,28.4,28.39,28.39,41
20181001|2018-08-31 01:30,31,28.39,28.4,28.38,28.38,19
20181001|2018-08-31 02:00,31,28.39,28.4,28.38,28.38,20
20181001|2018-08-31 02:30,31,28.38,28.38,28.38,28.38,4
20181001|2018-08-31 03:00,31,28.37,28.39,28.37,28.39,2
20181001|2018-08-31 03:30,31,28.38,28.4,28.37,28.4,13
20181001|2018-08-31 04:00,31,28.4,28.4,28.39,28.4,112
20181001|2018-08-31 04:30,31,28.4,28.41,28.39,28.39,14
20181001|2018-08-31 05:00,31,28.39,28.41,28.39,28.41,12
20181001|2018-08-31 05:30,31,28.41,28.42,28.41,28.42,12
20181001|2018-08-31 06:00,31,28.42,28.45,28.42,28.44,43
20181001|2018-08-31 06:30,31,28.45,28.45,28.41,28.41,41
20181001|2018-08-31 07:00,31,28.41,28.44,28.41,28.41,78
20181001|2018-08-31 07:30,31,28.41,28.41,28.39,28.39,62
20181001|2018-08-31 08:30,31,28.38,28.53,28.38,28.46,1135
20181001|2018-08-31 09:00,31,28.47,28.48,28.37,28.4,380
20181001|2018-08-31 09:30,31,28.39,28.41,28.35,28.37,338
20181001|2018-08-31 10:00,31,28.38,28.38,28.28,28.3,223
20181001|2018-08-31 10:30,31,28.3,28.31,28.25,28.29,603
20181001|2018-08-31 11:00,31,28.3,28.37,28.29,28.36,864
20181001|2018-08-31 11:30,31,28.36,28.43,28.35,28.41,230
20181001|2018-08-31 12:00,31,28.41,28.42,28.39,28.42,147
20181001|2018-08-31 12:30,31,28.42,28.49,28.42,28.47,481
20181001|2018-08-31 13:00,31,28.46,28.57,28.32,28.51,1455
20181001|2018-09-03 19:00,4,28.51,28.58,28.47,28.48,76
20181001|2018-09-03 19:30,4,28.49,28.49,28.49,28.49,7
20181001|2018-09-03 20:00,4,28.54,28.58,28.54,28.58,4
20181001|2018-09-03 20:30,4,28.59,28.73,28.59,28.65,48
20181001|2018-09-03 21:00,4,28.66,28.72,28.66,28.72,38
20181001|2018-09-03 21:30,4,28.67,28.69,28.67,28.68,24
20181001|2018-09-03 22:00,4,28.65,28.65,28.65,28.65,1
20181001|2018-09-03 23:30,4,28.6,28.6,28.6,28.6,4
20181001|2018-09-04 00:00,4,28.61,28.68,28.61,28.67,5
20181001|2018-09-04 00:30,4,28.65,28.65,28.65,28.65,10
20181001|2018-09-04 01:30,4,28.6,28.6,28.6,28.6,1
20181001|2018-09-04 02:00,4,28.61,28.62,28.61,28.62,3
20181001|2018-09-04 03:00,4,28.61,28.68,28.61,28.68,28
20181001|2018-09-04 03:30,4,28.68,28.72,28.68,28.68,163
20181001|2018-09-04 04:00,4,28.68,28.69,28.66,28.67,13
20181001|2018-09-04 04:30,4,28.65,28.7,28.65,28.69,50
20181001|2018-09-04 05:00,4,28.69,28.69,28.69,28.69,2
20181001|2018-09-04 05:30,4,28.68,28.7,28.68,28.69,116
20181001|2018-09-04 06:00,4,28.69,28.69,28.65,28.65,8
20181001|2018-09-04 06:30,4,28.64,28.66,28.64,28.66,6
20181001|2018-09-04 07:00,4,28.65,28.71,28.65,28.69,86
20181001|2018-09-04 07:30,4,28.69,28.69,28.65,28.66,15
20181001|2018-09-04 08:30,4,28.69,28.7,28.56,28.62,727
20181001|2018-09-04 09:00,4,28.61,28.62,28.5,28.53,782
20181001|2018-09-04 09:30,4,28.54,28.64,28.53,28.6,385
20181001|2018-09-04 10:00,4,28.6,28.6,28.55,28.6,542
20181001|2018-09-04 10:30,4,28.59,28.61,28.54,28.54,250
20181001|2018-09-04 11:00,4,28.55,28.56,28.45,28.49,609
20181001|2018-09-04 11:30,4,28.5,28.5,28.4,28.42,279
20181001|2018-09-04 12:00,4,28.41,28.46,28.36,28.41,641
20181001|2018-09-04 12:30,4,28.4,28.43,28.35,28.36,378
20181001|2018-09-04 13:00,4,28.36,28.55,28.36,28.5,697
20181001|2018-09-04 19:00,5,28.52,28.58,28.49,28.58,280
20181001|2018-09-04 19:30,5,28.55,28.59,28.55,28.59,7
20181001|2018-09-04 20:00,5,28.56,28.56,28.56,28.56,5
20181001|2018-09-04 20:30,5,28.57,28.57,28.56,28.56,12
20181001|2018-09-04 21:30,5,28.56,28.56,28.54,28.55,9
20181001|2018-09-04 22:00,5,28.54,28.54,28.5,28.51,18
20181001|2018-09-04 22:30,5,28.5,28.56,28.5,28.56,16
20181001|2018-09-05 01:00,5,28.53,28.53,28.53,28.53,2
20181001|2018-09-05 02:00,5,28.47,28.48,28.47,28.48,5
20181001|2018-09-05 02:30,5,28.51,28.51,28.5,28.5,8
20181001|2018-09-05 03:30,5,28.5,28.51,28.5,28.5,15
20181001|2018-09-05 04:00,5,28.5,28.5,28.48,28.49,19
20181001|2018-09-05 04:30,5,28.49,28.49,28.41,28.41,123
20181001|2018-09-05 05:00,5,28.42,28.42,28.4,28.41,100
20181001|2018-09-05 05:30,5,28.42,28.42,28.42,28.42,6
20181001|2018-09-05 06:30,5,28.43,28.43,28.42,28.42,21
20181001|2018-09-05 07:00,5,28.42,28.42,28.34,28.34,238
20181001|2018-09-05 07:30,5,28.35,28.38,28.35,28.38,18
20181001|2018-09-05 08:30,5,28.43,28.51,28.4,28.45,542
20181001|2018-09-05 09:00,5,28.46,28.5,28.42,28.43,326
20181001|2018-09-05 09:30,5,28.43,28.44,28.39,28.4,626
20181001|2018-09-05 10:00,5,28.4,28.4,28.28,28.31,1222
20181001|2018-09-05 10:30,5,28.3,28.32,28.2,28.28,2410
20181001|2018-09-05 11:00,5,28.27,28.29,28.23,28.28,223
20181001|2018-09-05 11:30,5,28.28,28.33,28.27,28.27,304
20181001|2018-09-05 12:00,5,28.28,28.32,28.27,28.29,219
20181001|2018-09-05 12:30,5,28.27,28.34,28.27,28.31,312
20181001|2018-09-05 13:00,5,28.32,28.38,28.26,28.3,785
20181001|2018-09-05 19:00,6,28.44,28.44,28.31,28.35,323
20181001|2018-09-05 19:30,6,28.34,28.36,28.34,28.36,15
20181001|2018-09-05 20:00,6,28.37,28.37,28.37,28.37,1
20181001|2018-09-05 20:30,6,28.37,28.37,28.36,28.36,4
20181001|2018-09-05 21:00,6,28.36,28.36,28.36,28.36,7
20181001|2018-09-05 21:30,6,28.36,28.36,28.36,28.36,2
20181001|2018-09-05 22:00,6,28.35,28.35,28.33,28.33,5
20181001|2018-09-05 23:00,6,28.32,28.32,28.32,28.32,1
20181001|2018-09-05 23:30,6,28.33,28.33,28.33,28.33,1
20181001|2018-09-06 00:00,6,28.3,28.3,28.3,28.3,3
20181001|2018-09-06 00:30,6,28.29,28.29,28.29,28.29,2
20181001|2018-09-06 01:30,6,28.33,28.34,28.33,28.34,3
20181001|2018-09-06 02:00,6,28.3,28.3,28.25,28.25,95
20181001|2018-09-06 02:30,6,28.27,28.28,28.27,28.28,2
20181001|2018-09-06 03:00,6,28.3,28.3,28.29,28.29,5
20181001|2018-09-06 03:30,6,28.3,28.3,28.28,28.29,5
20181001|2018-09-06 04:00,6,28.3,28.3,28.3,28.3,21
20181001|2018-09-06 04:30,6,28.3,28.31,28.29,28.3,17
20181001|2018-09-06 05:00,6,28.3,28.3,28.26,28.26,15
20181001|2018-09-06 05:30,6,28.27,28.27,28.22,28.24,117
20181001|2018-09-06 06:00,6,28.25,28.25,28.25,28.25,1
20181001|2018-09-06 06:30,6,28.22,28.22,28.21,28.21,23
20181001|2018-09-06 07:00,6,28.25,28.27,28.21,28.23,62
20181001|2018-09-06 07:30,6,28.22,28.28,28.22,28.28,155
20181001|2018-09-06 08:30,6,28.3,28.41,28.26,28.35,753
20181001|2018-09-06 09:00,6,28.36,28.39,28.33,28.38,288
20181001|2018-09-06 09:30,6,28.38,28.38,28.3,28.35,129
20181001|2018-09-06 10:00,6,28.33,28.34,28.25,28.26,283
20181001|2018-09-06 10:30,6,28.25,28.3,28.22,28.3,424
20181001|2018-09-06 11:00,6,28.3,28.35,28.28,28.31,331
20181001|2018-09-06 11:30,6,28.29,28.29,28.21,28.24,315
20181001|2018-09-06 12:00,6,28.24,28.26,28.21,28.22,347
20181001|2018-09-06 12:30,6,28.22,28.29,28.21,28.27,253
20181001|2018-09-06 13:00,6,28.29,28.35,28.26,28.26,639
20181001|2018-09-06 19:00,7,28.3,28.3,28.26,28.26,73
20181001|2018-09-06 19:30,7,28.25,28.25,28.25,28.25,2
20181001|2018-09-06 20:00,7,28.28,28.28,28.28,28.28,3
20181001|2018-09-06 20:30,7,28.3,28.3,28.3,28.3,2
20181001|2018-09-06 21:00,7,28.25,28.25,28.2,28.21,187
20181001|2018-09-06 21:30,7,28.21,28.23,28.21,28.23,2
20181001|2018-09-06 22:00,7,28.2,28.2,28.2,28.2,13
20181001|2018-09-06 22:30,7,28.21,28.21,28.2,28.21,11
20181001|2018-09-06 23:00,7,28.2,28.21,28.2,28.21,6
20181001|2018-09-06 23:30,7,28.21,28.21,28.2,28.2,11
20181001|2018-09-07 00:00,7,28.2,28.21,28.19,28.19,101
20181001|2018-09-07 00:30,7,28.18,28.19,28.17,28.19,118
20181001|2018-09-07 01:00,7,28.22,28.22,28.21,28.21,2
20181001|2018-09-07 01:30,7,28.22,28.22,28.22,28.22,1
20181001|2018-09-07 02:00,7,28.21,28.21,28.18,28.2,6
20181001|2018-09-07 02:30,7,28.2,28.22,28.2,28.22,13
20181001|2018-09-07 03:00,7,28.22,28.23,28.22,28.23,65
20181001|2018-09-07 03:30,7,28.23,28.23,28.23,28.23,1
20181001|2018-09-07 04:00,7,28.21,28.21,28.2,28.2,14
20181001|2018-09-07 04:30,7,28.21,28.21,28.21,28.21,55
20181001|2018-09-07 05:00,7,28.22,28.22,28.17,28.17,50
20181001|2018-09-07 05:30,7,28.16,28.19,28.16,28.19,38
20181001|2018-09-07 06:00,7,28.19,28.19,28.19,28.19,3
20181001|2018-09-07 06:30,7,28.17,28.17,28.12,28.13,221
20181001|2018-09-07 07:00,7,28.12,28.12,28.06,28.1,374
20181001|2018-09-07 07:30,7,28.09,28.1,28.09,28.1,164
20181001|2018-09-07 08:30,7,28.1,28.1,28,28.08,2329
20181001|2018-09-07 09:00,7,28.07,28.07,27.89,27.94,1146
20181001|2018-09-07 09:30,7,27.94,28,27.92,28,560
20181001|2018-09-07 10:00,7,27.96,28.15,27.95,28.09,282
20181001|2018-09-07 10:30,7,28.1,28.1,28,28.04,463
20181001|2018-09-07 11:00,7,28.01,28.01,27.92,27.95,767
20181001|2018-09-07 11:30,7,27.98,27.98,27.91,27.98,326
20181001|2018-09-07 12:00,7,27.98,27.99,27.94,27.97,340
20181001|2018-09-07 12:30,7,27.99,28.12,27.99,28.11,426
20181001|2018-09-07 13:00,7,28.1,28.12,28,28.05,594
20181001|2018-09-09 19:00,10,28.07,28.07,27.98,28.02,21
20181001|2018-09-09 20:00,10,28.03,28.03,28.03,28.03,2
20181001|2018-09-09 21:30,10,28.05,28.06,28.05,28.06,3
20181001|2018-09-09 22:30,10,28.07,28.07,28.07,28.07,4
20181001|2018-09-09 23:00,10,28.06,28.06,28.05,28.05,35
20181001|2018-09-09 23:30,10,28.05,28.05,28.05,28.05,3
20181001|2018-09-10 00:00,10,28.05,28.05,28.05,28.05,10
20181001|2018-09-10 00:30,10,28.08,28.12,28.07,28.07,41
20181001|2018-09-10 01:00,10,28.06,28.06,28.03,28.05,38
20181001|2018-09-10 01:30,10,28.03,28.04,28.03,28.03,4
20181001|2018-09-10 02:00,10,28.01,28.05,28.01,28.03,24
20181001|2018-09-10 03:30,10,28.05,28.1,28.05,28.09,120
20181001|2018-09-10 04:00,10,28.09,28.09,28.06,28.06,15
20181001|2018-09-10 04:30,10,28.07,28.07,28.03,28.03,51
20181001|2018-09-10 05:00,10,28.04,28.04,28.03,28.03,23
20181001|2018-09-10 05:30,10,28.03,28.04,28.03,28.04,2
20181001|2018-09-10 06:00,10,28.04,28.05,28.03,28.04,49
20181001|2018-09-10 06:30,10,28.04,28.04,27.99,27.99,13
20181001|2018-09-10 07:00,10,27.99,28,27.98,28,38
20181001|2018-09-10 07:30,10,27.99,28.02,27.99,28.02,16
20181001|2018-09-10 08:30,10,28.03,28.14,28,28.04,586
20181001|2018-09-10 09:00,10,28.04,28.06,28,28.04,206
20181001|2018-09-10 09:30,10,28.05,28.1,27.98,28.1,352
20181001|2018-09-10 10:00,10,28.08,28.08,28,28.01,174
20181001|2018-09-10 10:30,10,27.99,27.99,27.94,27.97,221
20181001|2018-09-10 11:00,10,27.97,28.01,27.94,27.99,130
20181001|2018-09-10 11:30,10,28,28.05,28,28.05,197
20181001|2018-09-10 12:00,10,28.05,28.1,28.05,28.09,130
20181001|2018-09-10 12:30,10,28.1,28.12,28.06,28.07,276
20181001|2018-09-10 13:00,10,28.07,28.12,28.05,28.07,686
20181001|2018-09-10 19:00,11,28.1,28.13,28.06,28.06,194
20181001|2018-09-10 22:00,11,28.05,28.05,28.05,28.05,27
20181001|2018-09-10 22:30,11,28.04,28.06,28.04,28.06,13
20181001|2018-09-11 01:00,11,28.04,28.04,28.03,28.03,3
20181001|2018-09-11 01:30,11,28.04,28.04,28.04,28.04,1
20181001|2018-09-11 02:00,11,28.04,28.09,28.04,28.08,45
20181001|2018-09-11 02:30,11,28.09,28.1,28.08,28.08,80
20181001|2018-09-11 03:00,11,28.1,28.1,28.09,28.09,26
20181001|2018-09-11 03:30,11,28.08,28.08,28.06,28.07,29
20181001|2018-09-11 04:00,11,28.06,28.07,28.06,28.06,8
20181001|2018-09-11 04:30,11,28.05,28.05,28.05,28.05,35
20181001|2018-09-11 05:00,11,28.04,28.04,28.04,28.04,3
20181001|2018-09-11 05:30,11,28.04,28.04,28.04,28.04,1
20181001|2018-09-11 06:00,11,28.04,28.04,28.03,28.04,7
20181001|2018-09-11 06:30,11,28.04,28.05,28.03,28.04,20
20181001|2018-09-11 07:00,11,28.04,28.04,28.01,28.01,41
20181001|2018-09-11 07:30,11,28,28.01,28,28.01,15
20181001|2018-09-11 08:30,11,27.99,28.03,27.87,27.88,1071
20181001|2018-09-11 09:00,11,27.88,27.99,27.88,27.95,215
20181001|2018-09-11 09:30,11,27.94,27.94,27.88,27.91,458
20181001|2018-09-11 10:00,11,27.92,27.95,27.91,27.94,289
20181001|2018-09-11 10:30,11,27.94,27.96,27.91,27.95,305
20181001|2018-09-11 11:00,11,27.96,27.97,27.92,27.94,147
20181001|2018-09-11 11:30,11,27.95,28.03,27.94,27.95,808
20181001|2018-09-11 12:00,11,27.97,27.99,27.89,27.89,1195
20181001|2018-09-11 12:30,11,27.89,27.89,27.85,27.88,1058
20181001|2018-09-11 13:00,11,27.88,27.89,27.79,27.79,932
20181001|2018-09-11 19:00,12,27.82,27.82,27.8,27.81,260
20181001|2018-09-11 19:30,12,27.81,27.81,27.8,27.81,4
20181001|2018-09-11 20:00,12,27.82,27.83,27.81,27.81,89
20181001|2018-09-11 20:30,12,27.8,27.83,27.8,27.83,32
20181001|2018-09-11 21:00,12,27.81,27.83,27.81,27.83,51
20181001|2018-09-11 21:30,12,27.83,27.83,27.8,27.8,61
20181001|2018-09-11 22:00,12,27.78,27.78,27.76,27.76,30
20181001|2018-09-11 23:00,12,27.77,27.78,27.77,27.78,37
20181001|2018-09-11 23:30,12,27.77,27.77,27.76,27.76,45
20181001|2018-09-12 00:30,12,27.76,27.76,27.67,27.67,125
20181001|2018-09-12 01:00,12,27.67,27.67,27.65,27.65,23
20181001|2018-09-12 01:30,12,27.66,27.66,27.65,27.65,280
20181001|2018-09-12 02:00,12,27.65,27.68,27.65,27.68,19
20181001|2018-09-12 02:30,12,27.68,27.68,27.67,27.68,53
20181001|2018-09-12 03:00,12,27.67,27.67,27.62,27.63,235
20181001|2018-09-12 03:30,12,27.63,27.63,27.57,27.57,71
20181001|2018-09-12 04:00,12,27.57,27.57,27.53,27.57,69
20181001|2018-09-12 04:30,12,27.56,27.56,27.49,27.51,212
20181001|2018-09-12 05:00,12,27.5,27.51,27.42,27.5,54
20181001|2018-09-12 05:30,12,27.52,27.54,27.51,27.54,37
20181001|2018-09-12 06:00,12,27.55,27.56,27.49,27.53,44
20181001|2018-09-12 06:30,12,27.57,27.61,27.57,27.59,169
20181001|2018-09-12 07:00,12,27.59,27.6,27.52,27.53,283
20181001|2018-09-12 07:30,12,27.52,27.55,27.48,27.53,179
20181001|2018-09-12 08:30,12,27.52,27.55,27.41,27.54,1336
20181001|2018-09-12 09:00,12,27.54,27.61,27.51,27.53,460
20181001|2018-09-12 09:30,12,27.53,27.53,27.46,27.48,333
20181001|2018-09-12 10:00,12,27.48,27.7,27.46,27.63,664
20181001|2018-09-12 10:30,12,27.64,27.64,27.46,27.46,563
20181001|2018-09-12 11:00,12,27.45,27.68,27.37,27.53,954
20181001|2018-09-12 11:30,12,27.54,27.55,27.45,27.52,524
20181001|2018-09-12 12:00,12,27.54,27.58,27.5,27.58,336
20181001|2018-09-12 12:30,12,27.57,27.65,27.56,27.65,274
20181001|2018-09-12 13:00,12,27.65,27.75,27.65,27.73,663
20181001|2018-09-12 19:00,13,27.69,27.74,27.69,27.71,147
20181001|2018-09-12 19:30,13,27.76,27.76,27.76,27.76,4
20181001|2018-09-12 20:00,13,27.71,27.71,27.63,27.63,7
20181001|2018-09-12 22:30,13,27.65,27.65,27.65,27.65,1
20181001|2018-09-12 23:30,13,27.64,27.64,27.64,27.64,1
20181001|2018-09-13 00:30,13,27.65,27.65,27.64,27.64,6
20181001|2018-09-13 01:00,13,27.64,27.65,27.64,27.64,19
20181001|2018-09-13 01:30,13,27.62,27.62,27.56,27.56,6
20181001|2018-09-13 03:00,13,27.6,27.6,27.59,27.59,2
20181001|2018-09-13 03:30,13,27.6,27.6,27.6,27.6,1
20181001|2018-09-13 04:30,13,27.63,27.63,27.59,27.59,16
20181001|2018-09-13 05:00,13,27.6,27.6,27.6,27.6,1
20181001|2018-09-13 05:30,13,27.6,27.6,27.59,27.59,92
20181001|2018-09-13 06:00,13,27.6,27.62,27.59,27.62,25
20181001|2018-09-13 06:30,13,27.61,27.63,27.61,27.61,6
20181001|2018-09-13 07:00,13,27.61,27.63,27.61,27.63,14
20181001|2018-09-13 07:30,13,27.64,27.67,27.64,27.67,56
20181001|2018-09-13 08:30,13,27.68,27.74,27.6,27.7,706
20181001|2018-09-13 09:00,13,27.69,27.91,27.59,27.59,1177
20181001|2018-09-13 09:30,13,27.6,27.63,27.55,27.6,539
20181001|2018-09-13 10:00,13,27.6,27.63,27.58,27.61,313
20181001|2018-09-13 10:30,13,27.63,27.63,27.57,27.62,84
20181001|2018-09-13 11:00,13,27.61,27.71,27.61,27.71,163
20181001|2018-09-13 11:30,13,27.69,27.69,27.6,27.61,170
20181001|2018-09-13 12:00,13,27.6,27.62,27.54,27.56,380
20181001|2018-09-13 12:30,13,27.56,27.64,27.55,27.56,254
20181001|2018-09-13 13:00,13,27.57,27.59,27.51,27.59,586
20181001|2018-09-13 19:00,14,27.54,27.64,27.52,27.55,64
20181001|2018-09-13 19:30,14,27.6,27.6,27.6,27.6,2
20181001|2018-09-13 20:00,14,27.57,27.57,27.55,27.55,2
20181001|2018-09-13 22:00,14,27.59,27.62,27.59,27.62,3
20181001|2018-09-13 23:00,14,27.59,27.59,27.59,27.59,9
20181001|2018-09-14 00:00,14,27.59,27.59,27.59,27.59,6
20181001|2018-09-14 00:30,14,27.59,27.59,27.58,27.58,4
20181001|2018-09-14 01:00,14,27.58,27.58,27.58,27.58,6
20181001|2018-09-14 01:30,14,27.57,27.57,27.54,27.54,247
20181001|2018-09-14 02:00,14,27.56,27.59,27.56,27.59,3
20181001|2018-09-14 02:30,14,27.6,27.61,27.58,27.59,47
20181001|2018-09-14 03:00,14,27.57,27.6,27.57,27.58,19
20181001|2018-09-14 03:30,14,27.57,27.57,27.57,27.57,1
20181001|2018-09-14 04:00,14,27.56,27.56,27.54,27.54,86
20181001|2018-09-14 04:30,14,27.52,27.54,27.51,27.53,201
20181001|2018-09-14 05:00,14,27.53,27.53,27.5,27.51,21
20181001|2018-09-14 05:30,14,27.51,27.54,27.51,27.54,3
20181001|2018-09-14 06:00,14,27.53,27.55,27.53,27.55,10
20181001|2018-09-14 06:30,14,27.53,27.54,27.5,27.5,6
20181001|2018-09-14 07:00,14,27.5,27.56,27.5,27.55,47
20181001|2018-09-14 07:30,14,27.55,27.55,27.54,27.55,26
20181001|2018-09-14 08:30,14,27.61,27.61,27.48,27.54,419
20181001|2018-09-14 09:00,14,27.55,27.6,27.52,27.52,283
20181001|2018-09-14 09:30,14,27.5,27.59,27.49,27.58,643
20181001|2018-09-14 10:00,14,27.59,27.62,27.53,27.55,109
20181001|2018-09-14 10:30,14,27.55,27.68,27.55,27.63,149
20181001|2018-09-14 11:00,14,27.63,27.63,27.49,27.53,280
20181001|2018-09-14 11:30,14,27.52,27.53,27.48,27.51,199
20181001|2018-09-14 12:00,14,27.53,27.54,27.48,27.51,106
20181001|2018-09-14 12:30,14,27.49,27.49,27.39,27.43,425
20181001|2018-09-14 13:00,14,27.43,27.54,27.43,27.51,388
20181001|2018-09-16 19:00,17,27.51,27.54,27.49,27.54,39
20181001|2018-09-16 20:00,17,27.45,27.45,27.44,27.44,11
20181001|2018-09-16 20:30,17,27.46,27.46,27.46,27.46,10
20181001|2018-09-16 21:00,17,27.42,27.42,27.42,27.42,1
20181001|2018-09-17 00:30,17,27.49,27.51,27.49,27.49,17
20181001|2018-09-17 01:00,17,27.5,27.5,27.5,27.5,1
20181001|2018-09-17 01:30,17,27.5,27.5,27.5,27.5,3
20181001|2018-09-17 03:00,17,27.51,27.51,27.51,27.51,1
20181001|2018-09-17 04:00,17,27.49,27.52,27.49,27.52,31
20181001|2018-09-17 05:00,17,27.5,27.5,27.49,27.49,44
20181001|2018-09-17 05:30,17,27.49,27.49,27.49,27.49,8
20181001|2018-09-17 06:00,17,27.47,27.47,27.46,27.46,22
20181001|2018-09-17 06:30,17,27.45,27.48,27.44,27.44,44
20181001|2018-09-17 07:00,17,27.44,27.49,27.44,27.47,70
20181001|2018-09-17 07:30,17,27.46,27.47,27.46,27.47,2
20181001|2018-09-17 08:30,17,27.49,27.5,27.41,27.44,330
20181001|2018-09-17 09:00,17,27.42,27.5,27.42,27.5,205
20181001|2018-09-17 09:30,17,27.5,27.58,27.43,27.46,329
20181001|2018-09-17 10:00,17,27.46,27.48,27.37,27.44,837
20181001|2018-09-17 10:30,17,27.43,27.48,27.43,27.46,179
20181001|2018-09-17 11:00,17,27.49,27.62,27.49,27.62,833
20181001|2018-09-17 11:30,17,27.62,27.63,27.57,27.58,353
20181001|2018-09-17 12:00,17,27.59,27.59,27.56,27.57,33
20181001|2018-09-17 12:30,17,27.6,27.61,27.57,27.58,185
20181001|2018-09-17 13:00,17,27.58,27.59,27.41,27.49,501
20181001|2018-09-17 19:00,18,27.43,27.46,27.33,27.41,113
20181001|2018-09-17 19:30,18,27.43,27.43,27.42,27.42,6
20181001|2018-09-17 21:00,18,27.41,27.42,27.41,27.42,11
20181001|2018-09-17 21:30,18,27.34,27.34,27.34,27.34,1
20181001|2018-09-17 22:00,18,27.36,27.36,27.34,27.34,10
20181001|2018-09-17 22:30,18,27.34,27.36,27.34,27.36,2
20181001|2018-09-17 23:00,18,27.36,27.36,27.36,27.36,1
20181001|2018-09-17 23:30,18,27.36,27.36,27.36,27.36,8
20181001|2018-09-18 00:30,18,27.37,27.37,27.36,27.36,6
20181001|2018-09-18 01:30,18,27.34,27.34,27.29,27.3,58
20181001|2018-09-18 02:00,18,27.31,27.31,27.3,27.3,2
20181001|2018-09-18 02:30,18,27.3,27.3,27.26,27.26,8
20181001|2018-09-18 03:30,18,27.24,27.24,27.24,27.24,38
20181001|2018-09-18 04:00,18,27.24,27.25,27.24,27.25,76
20181001|2018-09-18 04:30,18,27.23,27.23,27.21,27.22,103
20181001|2018-09-18 05:00,18,27.21,27.22,27.21,27.22,4
20181001|2018-09-18 05:30,18,27.21,27.22,27.21,27.22,4
20181001|2018-09-18 06:00,18,27.22,27.22,27.21,27.21,21
20181001|2018-09-18 06:30,18,27.21,27.22,27.16,27.22,102
20181001|2018-09-18 07:00,18,27.2,27.25,27.2,27.24,68
20181001|2018-09-18 07:30,18,27.25,27.25,27.24,27.25,31
20181001|2018-09-18 08:30,18,27.28,27.28,27.14,27.22,820
20181001|2018-09-18 09:00,18,27.2,27.3,27.17,27.26,198
20181001|2018-09-18 09:30,18,27.27,27.29,27.17,27.19,364
20181001|2018-09-18 10:00,18,27.2,27.21,27.17,27.21,141
20181001|2018-09-18 10:30,18,27.19,27.2,27.17,27.18,353
20181001|2018-09-18 11:00,18,27.18,27.2,27.16,27.19,427
20181001|2018-09-18 11:30,18,27.18,27.2,27.13,27.15,235
20181001|2018-09-18 12:00,18,27.16,27.2,27.16,27.19,82
20181001|2018-09-18 12:30,18,27.2,27.21,27.15,27.17,291
20181001|2018-09-18 13:00,18,27.16,27.18,27.09,27.11,715
20181001|2018-09-18 19:00,19,27.17,27.18,27.12,27.18,214
20181001|2018-09-18 19:30,19,27.16,27.16,27.16,27.16,1
20181001|2018-09-18 20:00,19,27.1,27.1,27.1,27.1,4
20181001|2018-09-18 20:30,19,27.08,27.08,27.06,27.06,46
20181001|2018-09-18 21:00,19,27.06,27.06,27.05,27.05,121
20181001|2018-09-18 21:30,19,27.05,27.05,27.04,27.04,57
20181001|2018-09-18 22:00,19,27.02,27.02,26.9,26.99,124
20181001|2018-09-18 22:30,19,26.99,26.99,26.96,26.97,4
20181001|2018-09-18 23:30,19,27.04,27.04,27.03,27.03,10
20181001|2018-09-19 00:00,19,27.03,27.03,27.03,27.03,5
20181001|2018-09-19 00:30,19,27,27,27,27,1
20181001|2018-09-19 01:00,19,27,27,27,27,41
20181001|2018-09-19 02:00,19,27.03,27.03,27.01,27.02,95
20181001|2018-09-19 02:30,19,27.01,27.02,26.95,26.95,173
20181001|2018-09-19 03:00,19,26.93,26.94,26.93,26.93,7
20181001|2018-09-19 03:30,19,26.96,26.98,26.91,26.98,22
20181001|2018-09-19 04:00,19,26.98,26.98,26.98,26.98,17
20181001|2018-09-19 04:30,19,26.98,26.98,26.94,26.94,12
20181001|2018-09-19 05:00,19,26.94,26.95,26.93,26.95,5
20181001|2018-09-19 05:30,19,26.99,26.99,26.99,26.99,32
20181001|2018-09-19 06:00,19,26.99,26.99,26.95,26.95,2
20181001|2018-09-19 06:30,19,26.92,26.95,26.92,26.93,43
20181001|2018-09-19 07:00,19,26.95,26.95,26.9,26.91,122
20181001|2018-09-19 07:30,19,26.88,26.92,26.88,26.92,2
20181001|2018-09-19 08:30,19,26.95,27.06,26.92,27.04,839
20181001|2018-09-19 09:00,19,27.04,27.06,26.92,26.93,157
20181001|2018-09-19 09:30,19,26.93,27.09,26.9,27.06,392
20181001|2018-09-19 10:00,19,27.03,27.12,27.02,27.08,193
20181001|2018-09-19 10:30,19,27.08,27.19,27.08,27.14,172
20181001|2018-09-19 11:00,19,27.12,27.22,27.09,27.21,840
20181001|2018-09-19 11:30,19,27.21,27.25,27.19,27.25,1008
20181001|2018-09-19 12:00,19,27.25,27.25,27.21,27.22,155
20181001|2018-09-19 12:30,19,27.23,27.25,27.19,27.25,263
20181001|2018-09-19 13:00,19,27.26,27.28,27.19,27.28,895
20181001|2018-09-19 19:00,20,27.18,27.35,27.18,27.32,477
20181001|2018-09-19 19:30,20,27.29,27.29,27.29,27.29,2
20181001|2018-09-19 20:00,20,27.27,27.27,27.25,27.25,5
20181001|2018-09-19 21:00,20,27.2,27.2,27.2,27.2,1
20181001|2018-09-19 21:30,20,27.18,27.19,27.18,27.18,8
20181001|2018-09-19 23:00,20,27.17,27.17,27.14,27.14,4
20181001|2018-09-19 23:30,20,27.17,27.17,27.16,27.16,10
20181001|2018-09-20 00:30,20,27.16,27.16,27.16,27.16,5
20181001|2018-09-20 01:00,20,27.17,27.17,27.17,27.17,5
20181001|2018-09-20 02:00,20,27.12,27.12,27.11,27.11,2
20181001|2018-09-20 02:30,20,27.13,27.15,27.13,27.15,74
20181001|2018-09-20 03:00,20,27.15,27.16,27.15,27.16,2
20181001|2018-09-20 03:30,20,27.16,27.16,27.16,27.16,74
20181001|2018-09-20 04:30,20,27.17,27.19,27.17,27.18,11
20181001|2018-09-20 05:00,20,27.15,27.16,27.15,27.16,2
20181001|2018-09-20 05:30,20,27.18,27.2,27.18,27.2,2
20181001|2018-09-20 06:00,20,27.2,27.2,27.19,27.2,75
20181001|2018-09-20 06:30,20,27.18,27.18,27.17,27.17,4
20181001|2018-09-20 07:00,20,27.19,27.19,27.18,27.18,6
20181001|2018-09-20 07:30,20,27.16,27.17,27.16,27.17,12
20181001|2018-09-20 08:30,20,27.17,27.22,27.11,27.12,309
20181001|2018-09-20 09:00,20,27.12,27.21,27.12,27.12,497
20181001|2018-09-20 09:30,20,27.09,27.23,27.08,27.16,225
20181001|2018-09-20 10:00,20,27.18,27.27,27.18,27.26,148
20181001|2018-09-20 10:30,20,27.25,27.33,27.24,27.31,459
20181001|2018-09-20 11:00,20,27.31,27.9,27.31,27.57,2093
20181001|2018-09-20 11:30,20,27.6,27.72,27.56,27.6,782
20181001|2018-09-20 12:00,20,27.6,27.61,27.52,27.52,142
20181001|2018-09-20 12:30,20,27.52,27.65,27.47,27.65,870
20181001|2018-09-20 13:00,20,27.64,27.64,27.53,27.56,813
20181001|2018-09-20 19:00,21,27.6,27.61,27.58,27.6,169
20181001|2018-09-20 19:30,21,27.6,27.6,27.55,27.55,7
20181001|2018-09-20 20:00,21,27.54,27.54,27.48,27.48,23
20181001|2018-09-20 20:30,21,27.5,27.51,27.49,27.51,8
20181001|2018-09-20 21:00,21,27.47,27.47,27.43,27.44,16
20181001|2018-09-20 21:30,21,27.45,27.45,27.45,27.45,7
20181001|2018-09-20 22:00,21,27.4,27.4,27.37,27.39,7
20181001|2018-09-20 22:30,21,27.38,27.41,27.38,27.41,14
20181001|2018-09-20 23:00,21,27.41,27.41,27.4,27.4,3
20181001|2018-09-21 00:00,21,27.41,27.41,27.41,27.41,5
20181001|2018-09-21 01:30,21,27.41,27.43,27.41,27.42,10
20181001|2018-09-21 02:30,21,27.43,27.43,27.43,27.43,9
20181001|2018-09-21 03:00,21,27.41,27.41,27.4,27.4,13
20181001|2018-09-21 03:30,21,27.39,27.4,27.39,27.4,3
20181001|2018-09-21 04:00,21,27.39,27.39,27.38,27.39,11
20181001|2018-09-21 04:30,21,27.39,27.39,27.39,27.39,1
20181001|2018-09-21 05:00,21,27.45,27.45,27.45,27.45,3
20181001|2018-09-21 05:30,21,27.46,27.46,27.46,27.46,3
20181001|2018-09-21 06:00,21,27.5,27.5,27.49,27.49,23
20181001|2018-09-21 06:30,21,27.49,27.49,27.48,27.48,37
20181001|2018-09-21 07:00,21,27.47,27.5,27.46,27.49,118
20181001|2018-09-21 07:30,21,27.49,27.51,27.49,27.5,116
20181001|2018-09-21 08:30,21,27.5,27.74,27.49,27.65,994
20181001|2018-09-21 09:00,21,27.64,27.69,27.62,27.65,221
20181001|2018-09-21 09:30,21,27.65,27.86,27.65,27.77,1504
20181001|2018-09-21 10:00,21,27.77,27.8,27.7,27.78,907
20181001|2018-09-21 10:30,21,27.78,27.99,27.77,27.9,868
20181001|2018-09-21 11:00,21,27.88,27.91,27.85,27.9,630
20181001|2018-09-21 11:30,21,27.9,27.91,27.84,27.88,363
20181001|2018-09-21 12:00,21,27.9,28.05,27.89,27.99,1050
20181001|2018-09-21 12:30,21,28.01,28.1,27.94,28.01,761
20181001|2018-09-21 13:00,21,28,28.24,27.97,28.22,2086
20181001|2018-09-23 19:00,24,28.1,28.1,28,28.03,152
20181001|2018-09-23 19:30,24,28.03,28.03,28.03,28.03,5
20181001|2018-09-23 20:00,24,28.03,28.05,28.03,28.05,9
20181001|2018-09-23 20:30,24,28.05,28.05,28.05,28.05,16
20181001|2018-09-23 21:00,24,28.02,28.02,27.99,27.99,39
20181001|2018-09-23 21:30,24,27.99,27.99,27.94,27.94,36
20181001|2018-09-23 22:00,24,27.95,27.96,27.9,27.91,36
20181001|2018-09-23 22:30,24,27.91,27.91,27.89,27.89,148
20181001|2018-09-23 23:00,24,27.91,27.91,27.91,27.91,1
20181001|2018-09-23 23:30,24,27.91,27.97,27.9,27.97,18
20181001|2018-09-24 00:30,24,27.96,27.97,27.96,27.97,10
20181001|2018-09-24 01:00,24,27.96,28,27.96,28,6
20181001|2018-09-24 01:30,24,28.06,28.06,28.06,28.06,2
20181001|2018-09-24 02:00,24,28.07,28.07,28.04,28.04,2
20181001|2018-09-24 02:30,24,28.06,28.06,28.06,28.06,16
20181001|2018-09-24 03:30,24,28.04,28.08,28.04,28.08,72
20181001|2018-09-24 04:00,24,28.09,28.13,28.09,28.1,33
20181001|2018-09-24 04:30,24,28.11,28.14,28.11,28.14,6
20181001|2018-09-24 05:00,24,28.09,28.09,28.05,28.05,7
20181001|2018-09-24 06:00,24,28.05,28.05,28.05,28.05,7
20181001|2018-09-24 06:30,24,28.06,28.11,28.06,28.11,111
20181001|2018-09-24 07:00,24,28.09,28.16,28.09,28.16,25
20181001|2018-09-24 07:30,24,28.14,28.16,28.14,28.15,87
20181001|2018-09-24 08:30,24,28.15,28.44,28.15,28.36,1197
20181001|2018-09-24 09:00,24,28.36,28.42,28.3,28.32,794
20181001|2018-09-24 09:30,24,28.32,28.4,28.31,28.37,859
20181001|2018-09-24 10:00,24,28.37,28.45,28.34,28.45,671
20181001|2018-09-24 10:30,24,28.45,28.55,28.42,28.47,724
20181001|2018-09-24 11:00,24,28.47,28.49,28.44,28.47,391
20181001|2018-09-24 11:30,24,28.46,28.51,28.46,28.49,177
20181001|2018-09-24 12:00,24,28.49,28.49,28.36,28.38,419
20181001|2018-09-24 12:30,24,28.38,28.42,28.33,28.4,450
20181001|2018-09-24 13:00,24,28.38,28.38,28.22,28.22,516
20181001|2018-09-24 19:00,25,28.23,28.24,28.15,28.2,236
20181001|2018-09-24 19:30,25,28.22,28.22,28.2,28.22,12
20181001|2018-09-24 20:00,25,28.16,28.16,28.13,28.14,9
20181001|2018-09-24 20:30,25,28.13,28.21,28.13,28.21,10
20181001|2018-09-24 21:00,25,28.19,28.2,28.19,28.2,2
20181001|2018-09-24 21:30,25,28.2,28.2,28.2,28.2,1
20181001|2018-09-24 22:00,25,28.2,28.2,28.2,28.2,1
20181001|2018-09-24 22:30,25,28.19,28.19,28.15,28.15,31
20181001|2018-09-24 23:00,25,28.13,28.13,28.12,28.13,40
20181001|2018-09-25 00:00,25,28.12,28.13,28.12,28.13,8
20181001|2018-09-25 00:30,25,28.13,28.17,28.13,28.14,8
20181001|2018-09-25 01:00,25,28.11,28.12,28.1,28.11,6
20181001|2018-09-25 01:30,25,28.12,28.15,28.1,28.1,9
20181001|2018-09-25 02:30,25,28.13,28.13,28.13,28.13,1
20181001|2018-09-25 03:00,25,28.13,28.14,28.13,28.14,4
20181001|2018-09-25 04:00,25,28.22,28.25,28.22,28.24,50
20181001|2018-09-25 04:30,25,28.23,28.25,28.23,28.24,12
20181001|2018-09-25 05:00,25,28.3,28.3,28.27,28.27,9
20181001|2018-09-25 05:30,25,28.29,28.31,28.28,28.31,8
20181001|2018-09-25 06:00,25,28.31,28.31,28.28,28.3,49
20181001|2018-09-25 06:30,25,28.28,28.29,28.26,28.27,25
20181001|2018-09-25 07:00,25,28.27,28.31,28.21,28.21,57
20181001|2018-09-25 07:30,25,28.19,28.29,28.19,28.28,12
20181001|2018-09-25 08:30,25,28.32,28.45,28.29,28.41,773
20181001|2018-09-25 09:00,25,28.42,28.43,28.24,28.4,344
20181001|2018-09-25 09:30,25,28.38,28.41,28.26,28.26,287
20181001|2018-09-25 10:00,25,28.25,28.33,28.15,28.33,1179
20181001|2018-09-25 10:30,25,28.33,28.35,28.29,28.3,97
20181001|2018-09-25 11:00,25,28.29,28.34,28.29,28.33,318
20181001|2018-09-25 11:30,25,28.33,28.34,28.3,28.32,287
20181001|2018-09-25 12:00,25,28.32,28.35,28.29,28.3,148
20181001|2018-09-25 12:30,25,28.31,28.4,28.31,28.38,324
20181001|2018-09-25 13:00,25,28.39,28.39,28.29,28.36,556
20181001|2018-09-25 19:00,26,28.38,28.39,28.36,28.39,8
20181001|2018-09-25 19:30,26,28.36,28.39,28.35,28.35,22
20181001|2018-09-25 20:00,26,28.34,28.36,28.34,28.36,2
20181001|2018-09-25 21:00,26,28.39,28.4,28.39,28.4,3
20181001|2018-09-25 21:30,26,28.4,28.41,28.4,28.41,33
20181001|2018-09-25 22:00,26,28.38,28.38,28.38,28.38,7
20181001|2018-09-25 22:30,26,28.39,28.39,28.38,28.38,6
20181001|2018-09-25 23:30,26,28.39,28.39,28.38,28.38,46
20181001|2018-09-26 01:00,26,28.4,28.41,28.4,28.41,3
20181001|2018-09-26 01:30,26,28.44,28.45,28.43,28.44,53
20181001|2018-09-26 02:00,26,28.42,28.44,28.42,28.44,15
20181001|2018-09-26 02:30,26,28.45,28.47,28.45,28.47,154
20181001|2018-09-26 03:00,26,28.47,28.5,28.47,28.5,279
20181001|2018-09-26 03:30,26,28.5,28.51,28.48,28.5,34
20181001|2018-09-26 04:00,26,28.51,28.62,28.51,28.59,43
20181001|2018-09-26 04:30,26,28.55,28.56,28.55,28.56,3
20181001|2018-09-26 05:30,26,28.59,28.59,28.59,28.59,2
20181001|2018-09-26 06:00,26,28.59,28.59,28.59,28.59,1
20181001|2018-09-26 06:30,26,28.55,28.55,28.52,28.52,43
20181001|2018-09-26 07:00,26,28.49,28.5,28.43,28.49,108
20181001|2018-09-26 07:30,26,28.49,28.5,28.49,28.49,36
20181001|2018-09-26 08:30,26,28.42,28.59,28.42,28.47,1010
20181001|2018-09-26 09:00,26,28.5,28.55,28.46,28.5,238
20181001|2018-09-26 09:30,26,28.51,28.58,28.49,28.54,175
20181001|2018-09-26 10:00,26,28.54,28.54,28.45,28.48,107
20181001|2018-09-26 10:30,26,28.5,28.53,28.41,28.43,81
20181001|2018-09-26 11:00,26,28.43,28.43,28.39,28.4,523
20181001|2018-09-26 11:30,26,28.39,28.41,28.35,28.35,396
20181001|2018-09-26 12:00,26,28.36,28.39,28.35,28.37,444
20181001|2018-09-26 12:30,26,28.37,28.4,28.29,28.38,188
20181001|2018-09-26 13:00,26,28.43,28.51,28.42,28.46,341
20181001|2018-09-26 19:00,27,28.49,28.5,28.47,28.5,7
20181001|2018-09-26 19:30,27,28.45,28.46,28.44,28.46,5
20181001|2018-09-26 20:00,27,28.43,28.46,28.43,28.46,3
20181001|2018-09-26 21:00,27,28.48,28.49,28.48,28.49,3
20181001|2018-09-26 22:30,27,28.42,28.42,28.42,28.42,1
20181001|2018-09-27 00:30,27,28.43,28.43,28.41,28.41,40
20181001|2018-09-27 01:00,27,28.4,28.41,28.39,28.39,10
20181001|2018-09-27 02:00,27,28.51,28.51,28.51,28.51,8
20181001|2018-09-27 02:30,27,28.52,28.55,28.52,28.54,11
20181001|2018-09-27 03:30,27,28.54,28.54,28.52,28.52,3
20181001|2018-09-27 04:30,27,28.52,28.52,28.52,28.52,1
20181001|2018-09-27 05:00,27,28.44,28.44,28.44,28.44,1
20181001|2018-09-27 06:30,27,28.41,28.41,28.41,28.41,2
20181001|2018-09-27 07:00,27,28.38,28.46,28.38,28.43,37
20181001|2018-09-27 07:30,27,28.43,28.43,28.41,28.41,5
20181001|2018-09-27 08:30,27,28.43,28.52,28.4,28.4,274
20181001|2018-09-27 09:00,27,28.42,28.45,28.39,28.43,185
20181001|2018-09-27 09:30,27,28.46,28.54,28.44,28.5,221
20181001|2018-09-27 10:00,27,28.52,28.53,28.49,28.5,90
20181001|2018-09-27 10:30,27,28.49,28.54,28.49,28.54,60
20181001|2018-09-27 11:00,27,28.54,28.66,28.54,28.64,113
20181001|2018-09-27 11:30,27,28.65,28.9,28.65,28.79,609
20181001|2018-09-27 12:00,27,28.79,28.8,28.74,28.8,125
20181001|2018-09-27 12:30,27,28.8,28.88,28.77,28.84,110
20181001|2018-09-27 13:00,27,28.84,28.88,28.75,28.82,268
20181001|2018-09-27 19:00,28,28.8,28.8,28.8,28.8,12
20181001|2018-09-27 22:30,28,28.72,28.72,28.72,28.72,4
20181001|2018-09-28 00:00,28,28.74,28.74,28.74,28.74,1
20181001|2018-09-28 01:30,28,28.75,28.75,28.75,28.75,20
20181001|2018-09-28 02:00,28,28.75,28.75,28.75,28.75,1
20181001|2018-09-28 02:30,28,28.73,28.73,28.73,28.73,9
20181001|2018-09-28 03:00,28,28.76,28.76,28.76,28.76,2
20181001|2018-09-28 03:30,28,28.7,28.7,28.7,28.7,9
20181001|2018-09-28 05:30,28,28.59,28.59,28.59,28.59,5
20181001|2018-09-28 07:30,28,28.64,28.64,28.62,28.62,4
20181001|2018-09-28 08:30,28,28.6,28.73,28.59,28.73,48
20181001|2018-09-28 09:00,28,28.82,28.84,28.8,28.81,8
20181001|2018-09-28 09:30,28,28.83,29.01,28.83,29.01,4
20181001|2018-09-28 10:00,28,29.11,29.11,29.08,29.08,21
20181001|2018-09-28 10:30,28,29.11,29.11,28.92,28.94,35
20181001|2018-09-28 11:00,28,28.92,28.95,28.8,28.95,7
20181001|2018-09-28 11:30,28,28.85,28.85,28.85,28.85,3
20181001|2018-09-28 12:00,28,28.8,28.8,28.8,28.8,2
20181001|2018-09-28 13:00,28,28.7,28.71,28.67,28.69,83
20181001|2018-09-30 19:00,1,28.7,28.7,28.7,28.7,8
20181001|2018-09-30 22:30,1,28.68,28.68,28.68,28.68,1
20181001|2018-09-30 23:30,1,28.65,28.65,28.65,28.65,3
20181001|2018-10-01 02:00,1,28.62,28.62,28.62,28.62,6
20181001|2018-10-01 08:30,1,28.52,28.6,28.52,28.6,12
20181001|2018-10-01 09:00,1,28.58,28.67,28.58,28.66,11
20181001|2018-10-01 09:30,1,28.91,28.91,28.87,28.87,3
20181001|2018-10-01 10:00,1,28.87,28.87,28.87,28.87,4
20181001|2018-10-01 11:00,1,29.08,29.08,29.04,29.04,6
20181001|2018-10-01 12:30,1,28.99,29,28.95,28.95,5
20181001|2018-10-01 13:00,1,28.95,29.05,28.9,28.9,124
20181001|2018-10-02 02:00,2,28.96,28.96,28.96,28.96,1
20181001|2018-10-02 06:30,2,28.93,28.93,28.93,28.93,1
20181001|2018-10-02 07:00,2,28.94,28.98,28.94,28.98,11
20181001|2018-10-02 08:30,2,29.04,29.26,29.04,29.19,13
20181001|2018-10-02 09:00,2,29.3,29.3,29.3,29.3,2
20181001|2018-10-02 09:30,2,29.29,29.29,29.24,29.24,9
20181001|2018-10-02 10:30,2,29.36,29.36,29.27,29.27,8
20181001|2018-10-02 11:00,2,29.27,29.3,29.27,29.3,4
20181001|2018-10-02 11:30,2,29.31,29.31,29.31,29.31,1
20181001|2018-10-02 12:00,2,29.3,29.32,29.3,29.32,3
20181001|2018-10-02 12:30,2,29.35,29.35,29.35,29.35,3
20181001|2018-10-02 13:00,2,29.3,29.3,29.3,29.3,3
20181001|2018-10-02 23:30,3,29.45,29.45,29.45,29.45,1
20181001|2018-10-03 02:00,3,29.42,29.42,29.42,29.42,1
20181001|2018-10-03 02:30,3,29.39,29.39,29.39,29.39,1
20181001|2018-10-03 03:00,3,29.4,29.4,29.4,29.4,1
20181001|2018-10-03 03:30,3,29.38,29.39,29.38,29.39,2
20181001|2018-10-03 04:00,3,29.39,29.39,29.39,29.39,1
20181001|2018-10-03 07:00,3,29.55,29.55,29.55,29.55,8
20181001|2018-10-03 07:30,3,29.55,29.55,29.54,29.54,14
20181001|2018-10-03 08:30,3,29.39,29.39,29.39,29.39,3
20181001|2018-10-03 09:00,3,29.42,29.42,29.42,29.42,10
20181001|2018-10-03 11:00,3,29.5,29.51,29.5,29.51,4
20181001|2018-10-03 12:30,3,29.56,29.56,29.56,29.56,2
20181001|2018-10-03 13:00,3,29.5,29.5,29.5,29.5,1
20181001|2018-10-04 07:00,4,29.55,29.55,29.55,29.55,2
20181001|2018-10-04 08:30,4,29.63,29.66,29.51,29.66,15
20181001|2018-10-04 10:00,4,29.35,29.36,29.35,29.36,9
20181001|2018-10-04 10:30,4,29.36,29.42,29.36,29.41,3
20181001|2018-10-04 11:00,4,29.37,29.37,29.34,29.34,2
20181001|2018-10-04 11:30,4,29.38,29.38,29.38,29.38,2
20181001|2018-10-04 13:00,4,29.28,29.28,29.28,29.28,4
20181001|2018-10-05 08:30,5,29.14,29.14,29.14,29.14,1
20181001|2018-10-05 09:00,5,29.11,29.13,29.11,29.13,53
20181001|2018-10-05 09:30,5,29.1,29.1,29.1,29.1,4
20181001|2018-10-05 10:30,5,29.09,29.09,29.09,29.09,3
20181001|2018-10-05 11:00,5,29.06,29.06,29.06,29.06,2
20181001|2018-10-05 11:30,5,29.08,29.08,29.08,29.08,1
20181001|2018-10-05 12:00,5,29.13,29.13,29.09,29.09,7
20181001|2018-10-08 08:30,8,28.91,29.02,28.91,29.02,3
20181001|2018-10-08 10:00,8,29.16,29.16,29.16,29.16,5
20181001|2018-10-08 10:30,8,29.21,29.21,29.21,29.21,1
20181001|2018-10-08 11:00,8,29.25,29.25,29.25,29.25,30
20181001|2018-10-08 12:30,8,29.24,29.24,29.24,29.24,4
20181001|2018-10-08 13:00,8,29.34,29.34,29.34,29.34,2
20181001|2018-10-09 10:00,9,28.99,28.99,28.99,28.99,2
20181001|2018-10-11 10:30,11,28.47,28.47,28.47,28.47,1
20181201|2018-05-14 21:00,15,31.98,31.99,31.98,31.99,6
20181201|2018-05-14 21:30,15,31.97,31.97,31.95,31.97,25
20181201|2018-05-14 22:00,15,31.98,31.99,31.97,31.99,38
20181201|2018-05-14 22:30,15,31.99,31.99,31.98,31.98,3
20181201|2018-05-14 23:00,15,31.97,31.98,31.97,31.98,5
20181201|2018-05-14 23:30,15,31.98,31.98,31.97,31.98,15
20181201|2018-05-15 00:00,15,31.98,31.99,31.97,31.97,9
20181201|2018-05-15 00:30,15,32,32,31.97,31.99,10
20181201|2018-05-15 01:00,15,31.97,31.99,31.95,31.97,194
20181201|2018-05-15 01:30,15,31.96,31.96,31.93,31.94,68
20181201|2018-05-15 02:00,15,31.93,31.93,31.88,31.9,33
20181201|2018-05-15 02:30,15,31.9,31.92,31.87,31.88,43
20181201|2018-05-15 03:00,15,31.88,31.91,31.87,31.91,125
20181201|2018-05-15 03:30,15,31.91,31.94,31.91,31.93,51
20181201|2018-05-15 04:00,15,31.93,31.98,31.93,31.98,43
20181201|2018-05-15 04:30,15,31.97,31.97,31.96,31.96,5
20181201|2018-05-15 05:00,15,31.96,32,31.96,32,5
20181201|2018-05-15 05:30,15,31.98,31.99,31.98,31.99,12
20181201|2018-05-15 06:00,15,31.98,32,31.98,31.99,40
20181201|2018-05-15 06:30,15,31.97,31.99,31.97,31.99,8
20181201|2018-05-15 07:00,15,31.98,31.98,31.95,31.97,61
20181201|2018-05-15 07:30,15,31.96,31.96,31.92,31.95,117
20181201|2018-05-15 08:30,15,31.91,31.93,31.73,31.81,1358
20181201|2018-05-15 09:00,15,31.81,32.02,31.81,31.96,1073
20181201|2018-05-15 09:30,15,31.96,32.06,31.96,32.03,706
20181201|2018-05-15 10:00,15,32.03,32.05,31.97,31.98,440
20181201|2018-05-15 10:30,15,31.98,32.03,31.94,31.94,264
20181201|2018-05-15 11:00,15,31.91,31.95,31.74,31.77,422
20181201|2018-05-15 11:30,15,31.77,31.83,31.73,31.81,241
20181201|2018-05-15 12:00,15,31.81,31.84,31.76,31.84,131
20181201|2018-05-15 12:30,15,31.84,31.92,31.82,31.85,373
20181201|2018-05-15 13:00,15,31.85,31.9,31.78,31.85,811
20181201|2018-05-15 19:00,16,31.79,31.79,31.77,31.78,17
20181201|2018-05-15 19:30,16,31.81,31.81,31.8,31.8,2
20181201|2018-05-15 20:00,16,31.8,31.8,31.77,31.78,19
20181201|2018-05-15 20:30,16,31.77,31.78,31.72,31.74,53
20181201|2018-05-15 21:00,16,31.73,31.75,31.73,31.75,10
20181201|2018-05-15 21:30,16,31.73,31.77,31.69,31.69,60
20181201|2018-05-15 22:00,16,31.7,31.72,31.69,31.71,29
20181201|2018-05-15 23:00,16,31.73,31.78,31.73,31.78,111
20181201|2018-05-15 23:30,16,31.76,31.76,31.76,31.76,1
20181201|2018-05-16 00:00,16,31.75,31.75,31.73,31.74,12
20181201|2018-05-16 00:30,16,31.76,31.81,31.76,31.81,127
20181201|2018-05-16 01:00,16,31.79,31.79,31.76,31.76,19
20181201|2018-05-16 01:30,16,31.76,31.78,31.72,31.77,59
20181201|2018-05-16 02:00,16,31.76,31.76,31.76,31.76,7
20181201|2018-05-16 02:30,16,31.75,31.76,31.74,31.74,4
20181201|2018-05-16 03:00,16,31.71,31.71,31.7,31.7,158
20181201|2018-05-16 03:30,16,31.7,31.71,31.69,31.7,57
20181201|2018-05-16 04:00,16,31.7,31.71,31.67,31.71,36
20181201|2018-05-16 04:30,16,31.7,31.7,31.65,31.66,122
20181201|2018-05-16 05:00,16,31.66,31.67,31.65,31.65,19
20181201|2018-05-16 05:30,16,31.65,31.68,31.64,31.68,69
20181201|2018-05-16 06:00,16,31.67,31.69,31.67,31.69,11
20181201|2018-05-16 06:30,16,31.7,31.7,31.68,31.69,62
20181201|2018-05-16 07:00,16,31.69,31.7,31.65,31.69,31
20181201|2018-05-16 07:30,16,31.69,31.73,31.68,31.7,70
20181201|2018-05-16 08:30,16,31.77,31.77,31.55,31.63,1332
20181201|2018-05-16 09:00,16,31.63,31.65,31.42,31.47,1399
20181201|2018-05-16 09:30,16,31.46,31.53,31.38,31.46,840
20181201|2018-05-16 10:00,16,31.45,31.52,31.43,31.5,545
20181201|2018-05-16 10:30,16,31.5,31.5,31.43,31.48,386
20181201|2018-05-16 11:00,16,31.48,31.63,31.48,31.61,420
20181201|2018-05-16 11:30,16,31.61,31.61,31.49,31.5,709
20181201|2018-05-16 12:00,16,31.49,31.53,31.45,31.52,265
20181201|2018-05-16 12:30,16,31.52,31.53,31.4,31.4,453
20181201|2018-05-16 13:00,16,31.4,31.43,31.34,31.39,620
20181201|2018-05-16 19:00,17,31.42,31.46,31.4,31.4,213
20181201|2018-05-16 19:30,17,31.4,31.41,31.4,31.41,2
20181201|2018-05-16 20:00,17,31.4,31.44,31.39,31.4,126
20181201|2018-05-16 20:30,17,31.4,31.42,31.4,31.41,21
20181201|2018-05-16 21:00,17,31.4,31.42,31.4,31.42,4
20181201|2018-05-16 21:30,17,31.44,31.47,31.43,31.43,101
20181201|2018-05-16 22:00,17,31.45,31.48,31.45,31.47,187
20181201|2018-05-16 22:30,17,31.47,31.48,31.47,31.48,3
20181201|2018-05-16 23:00,17,31.47,31.48,31.47,31.47,5
20181201|2018-05-17 00:00,17,31.47,31.47,31.46,31.46,9
20181201|2018-05-17 00:30,17,31.45,31.49,31.45,31.48,11
20181201|2018-05-17 01:00,17,31.49,31.49,31.49,31.49,5
20181201|2018-05-17 01:30,17,31.49,31.5,31.48,31.5,11
20181201|2018-05-17 02:00,17,31.51,31.55,31.51,31.54,17
20181201|2018-05-17 02:30,17,31.55,31.56,31.55,31.56,2
20181201|2018-05-17 03:00,17,31.55,31.55,31.53,31.53,11
20181201|2018-05-17 03:30,17,31.52,31.53,31.49,31.49,4
20181201|2018-05-17 04:00,17,31.5,31.56,31.49,31.56,24
20181201|2018-05-17 04:30,17,31.56,31.61,31.56,31.58,45
20181201|2018-05-17 05:00,17,31.58,31.64,31.57,31.58,93
20181201|2018-05-17 05:30,17,31.59,31.59,31.58,31.58,26
20181201|2018-05-17 06:00,17,31.58,31.6,31.58,31.6,5
20181201|2018-05-17 06:30,17,31.59,31.59,31.56,31.56,111
20181201|2018-05-17 07:00,17,31.56,31.56,31.51,31.51,66
20181201|2018-05-17 07:30,17,31.51,31.57,31.49,31.55,35
20181201|2018-05-17 08:30,17,31.6,31.63,31.5,31.6,818
20181201|2018-05-17 09:00,17,31.62,31.77,31.62,31.74,714
20181201|2018-05-17 09:30,17,31.75,31.88,31.69,31.87,692
20181201|2018-05-17 10:00,17,31.86,31.9,31.84,31.89,951
20181201|2018-05-17 10:30,17,31.88,31.92,31.84,31.92,553
20181201|2018-05-17 11:00,17,31.92,32.01,31.88,31.91,1050
20181201|2018-05-17 11:30,17,31.9,31.95,31.79,31.81,480
20181201|2018-05-17 12:00,17,31.82,31.86,31.76,31.77,366
20181201|2018-05-17 12:30,17,31.77,31.78,31.7,31.72,612
20181201|2018-05-17 13:00,17,31.73,31.81,31.68,31.71,848
20181201|2018-05-17 19:00,18,31.72,31.79,31.7,31.73,279
20181201|2018-05-17 19:30,18,31.73,31.86,31.73,31.86,36
20181201|2018-05-17 20:00,18,31.86,31.87,31.81,31.87,76
20181201|2018-05-17 20:30,18,31.85,31.89,31.85,31.89,117
20181201|2018-05-17 21:00,18,31.9,31.9,31.89,31.89,303
20181201|2018-05-17 21:30,18,31.9,31.9,31.87,31.9,146
20181201|2018-05-17 22:00,18,31.9,31.9,31.83,31.83,138
20181201|2018-05-17 22:30,18,31.85,31.85,31.84,31.85,230
20181201|2018-05-17 23:00,18,31.85,31.85,31.84,31.84,41
20181201|2018-05-17 23:30,18,31.84,31.84,31.82,31.82,5
20181201|2018-05-18 00:00,18,31.82,31.83,31.82,31.83,22
20181201|2018-05-18 00:30,18,31.84,31.86,31.83,31.83,21
20181201|2018-05-18 01:00,18,31.83,31.9,31.83,31.89,80
20181201|2018-05-18 01:30,18,31.89,31.93,31.88,31.88,211
20181201|2018-05-18 02:00,18,31.89,31.89,31.84,31.85,34
20181201|2018-05-18 03:00,18,31.88,31.91,31.88,31.91,50
20181201|2018-05-18 03:30,18,31.91,31.95,31.91,31.94,52
20181201|2018-05-18 04:00,18,31.95,31.97,31.95,31.96,16
20181201|2018-05-18 04:30,18,31.96,31.96,31.93,31.93,119
20181201|2018-05-18 05:00,18,31.92,31.92,31.89,31.91,21
20181201|2018-05-18 05:30,18,31.92,31.93,31.9,31.93,16
20181201|2018-05-18 06:00,18,31.93,31.93,31.92,31.92,66
20181201|2018-05-18 06:30,18,31.92,31.94,31.91,31.94,78
20181201|2018-05-18 07:00,18,31.94,31.96,31.93,31.96,154
20181201|2018-05-18 07:30,18,31.96,31.96,31.94,31.96,102
20181201|2018-05-18 08:30,18,31.88,31.95,31.81,31.85,1388
20181201|2018-05-18 09:00,18,31.84,31.84,31.78,31.8,555
20181201|2018-05-18 09:30,18,31.8,31.98,31.79,31.89,1201
20181201|2018-05-18 10:00,18,31.9,32.05,31.89,32.01,1385
20181201|2018-05-18 10:30,18,32.01,32.17,32.01,32.07,1004
20181201|2018-05-18 11:00,18,32.07,32.07,31.79,31.79,961
20181201|2018-05-18 11:30,18,31.78,31.85,31.74,31.76,362
20181201|2018-05-18 12:00,18,31.76,31.79,31.72,31.77,307
20181201|2018-05-18 12:30,18,31.77,31.77,31.73,31.75,408
20181201|2018-05-18 13:00,18,31.75,31.82,31.72,31.82,1044
20181201|2018-05-20 19:00,21,32.01,32.13,31.92,32.1,856
20181201|2018-05-20 19:30,21,32.09,32.09,32.03,32.04,135
20181201|2018-05-20 20:00,21,32.01,32.06,31.99,32.03,561
20181201|2018-05-20 20:30,21,32.02,32.06,32,32.05,166
20181201|2018-05-20 21:00,21,32.06,32.06,32.05,32.05,171
20181201|2018-05-20 21:30,21,32.05,32.07,32.05,32.06,61
20181201|2018-05-20 22:00,21,32.07,32.08,32.04,32.05,104
20181201|2018-05-20 22:30,21,32.04,32.04,32.04,32.04,180
20181201|2018-05-20 23:00,21,32.04,32.06,32.04,32.05,111
20181201|2018-05-20 23:30,21,32.05,32.05,32.04,32.05,36
20181201|2018-05-21 00:00,21,32.05,32.06,32.04,32.04,52
20181201|2018-05-21 00:30,21,32.04,32.06,32.03,32.04,10
20181201|2018-05-21 01:00,21,32.04,32.04,32.01,32.01,97
20181201|2018-05-21 01:30,21,32.01,32.02,31.98,31.99,185
20181201|2018-05-21 02:00,21,31.98,31.99,31.94,31.94,134
20181201|2018-05-21 02:30,21,31.95,31.95,31.94,31.94,24
20181201|2018-05-21 03:00,21,31.95,31.95,31.93,31.94,37
20181201|2018-05-21 03:30,21,31.94,31.95,31.94,31.95,6
20181201|2018-05-21 04:00,21,31.93,31.97,31.93,31.97,13
20181201|2018-05-21 04:30,21,31.95,31.96,31.95,31.96,8
20181201|2018-05-21 05:00,21,31.97,31.99,31.97,31.99,28
20181201|2018-05-21 05:30,21,31.96,32,31.96,32,72
20181201|2018-05-21 06:00,21,31.99,31.99,31.99,31.99,3
20181201|2018-05-21 07:00,21,32,32.01,31.99,31.99,63
20181201|2018-05-21 07:30,21,31.99,32.01,31.99,31.99,105
20181201|2018-05-21 08:30,21,32,32.07,31.93,32.01,758
20181201|2018-05-21 09:00,21,32.02,32.05,31.87,31.96,931
20181201|2018-05-21 09:30,21,31.95,32.1,31.95,32.07,431
20181201|2018-05-21 10:00,21,32.08,32.09,32.02,32.05,319
20181201|2018-05-21 10:30,21,32.06,32.08,31.92,31.99,565
20181201|2018-05-21 11:00,21,32,32.05,31.96,32.04,524
20181201|2018-05-21 11:30,21,32.04,32.05,31.99,32,655
20181201|2018-05-21 12:00,21,32.01,32.08,32,32.05,355
20181201|2018-05-21 12:30,21,32.06,32.08,31.99,32.07,620
20181201|2018-05-21 13:00,21,32.07,32.2,32.03,32.18,868
20181201|2018-05-21 19:00,22,32.17,32.25,32.14,32.19,380
20181201|2018-05-21 19:30,22,32.2,32.21,32.18,32.18,13
20181201|2018-05-21 20:00,22,32.18,32.19,32.18,32.19,5
20181201|2018-05-21 20:30,22,32.18,32.19,32.18,32.19,3
20181201|2018-05-21 21:00,22,32.16,32.18,32.16,32.16,16
20181201|2018-05-21 21:30,22,32.16,32.21,32.15,32.2,59
20181201|2018-05-21 22:00,22,32.21,32.26,32.2,32.26,409
20181201|2018-05-21 22:30,22,32.26,32.3,32.26,32.29,62
20181201|2018-05-21 23:00,22,32.28,32.29,32.27,32.27,29
20181201|2018-05-21 23:30,22,32.27,32.28,32.26,32.26,28
20181201|2018-05-22 00:00,22,32.26,32.26,32.25,32.25,16
20181201|2018-05-22 00:30,22,32.25,32.27,32.25,32.26,81
20181201|2018-05-22 01:00,22,32.27,32.29,32.27,32.28,38
20181201|2018-05-22 01:30,22,32.28,32.33,32.28,32.32,210
20181201|2018-05-22 02:00,22,32.33,32.36,32.33,32.36,175
20181201|2018-05-22 02:30,22,32.35,32.4,32.35,32.36,88
20181201|2018-05-22 03:00,22,32.37,32.4,32.35,32.37,86
20181201|2018-05-22 03:30,22,32.37,32.4,32.36,32.39,29
20181201|2018-05-22 04:00,22,32.39,32.42,32.39,32.41,177
20181201|2018-05-22 04:30,22,32.42,32.43,32.4,32.4,81
20181201|2018-05-22 05:00,22,32.4,32.43,32.39,32.43,112
20181201|2018-05-22 05:30,22,32.43,32.44,32.41,32.41,88
20181201|2018-05-22 06:00,22,32.41,32.42,32.4,32.4,22
20181201|2018-05-22 06:30,22,32.4,32.41,32.39,32.39,87
20181201|2018-05-22 07:00,22,32.4,32.42,32.4,32.41,111
20181201|2018-05-22 07:30,22,32.42,32.55,32.42,32.55,226
20181201|2018-05-22 08:30,22,32.55,32.56,32.43,32.46,1137
20181201|2018-05-22 09:00,22,32.47,32.52,32.45,32.5,569
20181201|2018-05-22 09:30,22,32.5,32.5,32.4,32.43,966
20181201|2018-05-22 10:00,22,32.43,32.46,32.4,32.42,648
20181201|2018-05-22 10:30,22,32.43,32.46,32.39,32.41,1195
20181201|2018-05-22 11:00,22,32.42,32.46,32.35,32.36,627
20181201|2018-05-22 11:30,22,32.35,32.39,32.27,32.28,691
20181201|2018-05-22 12:00,22,32.28,32.3,32.24,32.25,762
20181201|2018-05-22 12:30,22,32.25,32.27,32.23,32.25,231
20181201|2018-05-22 13:00,22,32.26,32.35,32.25,32.25,728
20181201|2018-05-22 19:00,23,32.28,32.38,32.25,32.37,131
20181201|2018-05-22 19:30,23,32.35,32.35,32.34,32.35,19
20181201|2018-05-22 20:00,23,32.36,32.37,32.3,32.3,134
20181201|2018-05-22 20:30,23,32.3,32.33,32.29,32.33,46
20181201|2018-05-22 21:00,23,32.33,32.38,32.33,32.38,63
20181201|2018-05-22 21:30,23,32.38,32.42,32.37,32.39,57
20181201|2018-05-22 22:00,23,32.37,32.37,32.37,32.37,9
20181201|2018-05-22 22:30,23,32.36,32.36,32.35,32.35,19
20181201|2018-05-22 23:00,23,32.36,32.36,32.36,32.36,34
20181201|2018-05-22 23:30,23,32.34,32.35,32.33,32.35,65
20181201|2018-05-23 00:00,23,32.34,32.35,32.34,32.35,33
20181201|2018-05-23 00:30,23,32.35,32.37,32.34,32.37,23
20181201|2018-05-23 01:00,23,32.37,32.37,32.35,32.36,63
20181201|2018-05-23 01:30,23,32.37,32.37,32.32,32.33,10
20181201|2018-05-23 02:00,23,32.32,32.34,32.3,32.3,25
20181201|2018-05-23 02:30,23,32.29,32.32,32.29,32.31,8
20181201|2018-05-23 03:00,23,32.31,32.32,32.27,32.28,118
20181201|2018-05-23 03:30,23,32.26,32.29,32.26,32.29,7
20181201|2018-05-23 04:00,23,32.28,32.29,32.26,32.26,21
20181201|2018-05-23 04:30,23,32.25,32.25,32.23,32.23,25
20181201|2018-05-23 05:00,23,32.24,32.27,32.24,32.27,5
20181201|2018-05-23 06:00,23,32.26,32.37,32.26,32.36,27
20181201|2018-05-23 06:30,23,32.36,32.36,32.33,32.33,4
20181201|2018-05-23 07:00,23,32.31,32.31,32.27,32.29,16
20181201|2018-05-23 07:30,23,32.27,32.29,32.27,32.29,104
20181201|2018-05-23 08:30,23,32.29,32.62,32.26,32.54,2363
20181201|2018-05-23 09:00,23,32.54,32.57,32.4,32.41,974
20181201|2018-05-23 09:30,23,32.41,32.41,32.26,32.37,1274
20181201|2018-05-23 10:00,23,32.36,32.43,32.36,32.41,564
20181201|2018-05-23 10:30,23,32.42,32.48,32.42,32.47,377
20181201|2018-05-23 11:00,23,32.47,32.48,32.37,32.39,561
20181201|2018-05-23 11:30,23,32.39,32.43,32.37,32.43,209
20181201|2018-05-23 12:00,23,32.44,32.45,32.38,32.39,376
20181201|2018-05-23 12:30,23,32.38,32.48,32.37,32.44,624
20181201|2018-05-23 13:00,23,32.44,32.5,32.44,32.45,781
20181201|2018-05-23 19:00,24,32.4,32.49,32.38,32.49,111
20181201|2018-05-23 19:30,24,32.5,32.52,32.5,32.51,6
20181201|2018-05-23 20:00,24,32.49,32.51,32.49,32.5,6
20181201|2018-05-23 20:30,24,32.52,32.56,32.5,32.52,26
20181201|2018-05-23 21:00,24,32.53,32.53,32.53,32.53,2
20181201|2018-05-23 21:30,24,32.54,32.56,32.53,32.55,21
20181201|2018-05-23 22:00,24,32.55,32.56,32.53,32.56,74
20181201|2018-05-23 22:30,24,32.56,32.56,32.56,32.56,6
20181201|2018-05-23 23:00,24,32.56,32.56,32.55,32.55,6
20181201|2018-05-23 23:30,24,32.52,32.53,32.52,32.53,6
20181201|2018-05-24 00:30,24,32.52,32.53,32.52,32.53,4
20181201|2018-05-24 01:00,24,32.53,32.54,32.52,32.54,41
20181201|2018-05-24 01:30,24,32.54,32.63,32.54,32.61,46
20181201|2018-05-24 02:00,24,32.61,32.64,32.61,32.64,99
20181201|2018-05-24 02:30,24,32.63,32.69,32.63,32.67,106
20181201|2018-05-24 03:00,24,32.67,32.7,32.67,32.7,20
20181201|2018-05-24 03:30,24,32.7,32.7,32.67,32.67,9
20181201|2018-05-24 04:00,24,32.67,32.67,32.66,32.66,27
20181201|2018-05-24 04:30,24,32.65,32.75,32.65,32.75,231
20181201|2018-05-24 05:00,24,32.76,32.82,32.76,32.77,111
20181201|2018-05-24 05:30,24,32.77,32.79,32.74,32.78,66
20181201|2018-05-24 06:00,24,32.77,32.77,32.69,32.69,112
20181201|2018-05-24 06:30,24,32.71,32.71,32.65,32.65,91
20181201|2018-05-24 07:00,24,32.65,32.68,32.64,32.68,108
20181201|2018-05-24 07:30,24,32.68,32.79,32.68,32.78,121
20181201|2018-05-24 08:30,24,32.76,32.8,32.61,32.67,2493
20181201|2018-05-24 09:00,24,32.65,32.7,32.52,32.53,1575
20181201|2018-05-24 09:30,24,32.53,32.56,32.53,32.55,420
20181201|2018-05-24 10:00,24,32.55,32.61,32.53,32.56,602
20181201|2018-05-24 10:30,24,32.56,32.58,32.55,32.58,318
20181201|2018-05-24 11:00,24,32.58,32.58,32.52,32.55,668
20181201|2018-05-24 11:30,24,32.55,32.57,32.49,32.51,805
20181201|2018-05-24 12:00,24,32.5,32.57,32.47,32.52,621
20181201|2018-05-24 12:30,24,32.53,32.53,32.47,32.5,260
20181201|2018-05-24 13:00,24,32.48,32.53,32.46,32.53,624
20181201|2018-05-24 19:00,25,32.46,32.5,32.44,32.45,275
20181201|2018-05-24 19:30,25,32.45,32.46,32.45,32.46,98
20181201|2018-05-24 20:00,25,32.45,32.48,32.44,32.45,58
20181201|2018-05-24 20:30,25,32.45,32.47,32.43,32.43,33
20181201|2018-05-24 21:00,25,32.42,32.43,32.42,32.43,10
20181201|2018-05-24 21:30,25,32.44,32.44,32.42,32.43,14
20181201|2018-05-24 22:00,25,32.41,32.41,32.37,32.38,37
20181201|2018-05-24 22:30,25,32.38,32.39,32.38,32.39,5
20181201|2018-05-24 23:00,25,32.38,32.38,32.38,32.38,1
20181201|2018-05-24 23:30,25,32.38,32.38,32.38,32.38,2
20181201|2018-05-25 00:00,25,32.38,32.38,32.38,32.38,1
20181201|2018-05-25 00:30,25,32.39,32.48,32.39,32.47,504
20181201|2018-05-25 01:00,25,32.47,32.52,32.45,32.5,325
20181201|2018-05-25 01:30,25,32.5,32.5,32.41,32.42,90
20181201|2018-05-25 02:00,25,32.43,32.47,32.41,32.41,101
20181201|2018-05-25 02:30,25,32.41,32.41,32.4,32.4,25
20181201|2018-05-25 03:00,25,32.39,32.39,32.33,32.37,127
20181201|2018-05-25 03:30,25,32.36,32.36,32.35,32.35,5
20181201|2018-05-25 04:00,25,32.36,32.39,32.36,32.38,86
20181201|2018-05-25 04:30,25,32.38,32.38,32.31,32.32,114
20181201|2018-05-25 05:00,25,32.33,32.35,32.33,32.35,12
20181201|2018-05-25 06:00,25,32.37,32.4,32.37,32.39,19
20181201|2018-05-25 06:30,25,32.38,32.38,32.37,32.37,40
20181201|2018-05-25 07:00,25,32.37,32.37,32.33,32.33,15
20181201|2018-05-25 07:30,25,32.34,32.36,32.32,32.35,87
20181201|2018-05-25 08:30,25,32.35,32.35,32.16,32.2,1426
20181201|2018-05-25 09:00,25,32.2,32.22,32.14,32.19,823
20181201|2018-05-25 09:30,25,32.19,32.24,32.17,32.23,593
20181201|2018-05-25 10:00,25,32.24,32.26,32.19,32.2,440
20181201|2018-05-25 10:30,25,32.19,32.2,32.17,32.18,233
20181201|2018-05-25 11:00,25,32.17,32.18,32.13,32.13,370
20181201|2018-05-25 11:30,25,32.14,32.14,32.03,32.11,508
20181201|2018-05-25 12:00,25,32.11,32.17,32.11,32.12,333
20181201|2018-05-25 12:30,25,32.12,32.14,32.08,32.12,621
20181201|2018-05-25 13:00,25,32.13,32.18,32.09,32.1,796
20181201|2018-05-28 19:00,29,32.09,32.1,32.05,32.1,449
20181201|2018-05-28 19:30,29,32.11,32.11,32.1,32.1,24
20181201|2018-05-28 20:00,29,32.1,32.1,32.08,32.1,52
20181201|2018-05-28 20:30,29,32.1,32.16,32.1,32.14,151
20181201|2018-05-28 21:00,29,32.13,32.18,32.12,32.15,126
20181201|2018-05-28 21:30,29,32.15,32.19,32.15,32.18,155
20181201|2018-05-28 22:00,29,32.17,32.17,32.16,32.17,32
20181201|2018-05-28 22:30,29,32.17,32.18,32.17,32.18,3
20181201|2018-05-28 23:00,29,32.18,32.18,32.18,32.18,1
20181201|2018-05-28 23:30,29,32.17,32.17,32.17,32.17,3
20181201|2018-05-29 00:00,29,32.17,32.17,32.16,32.16,53
20181201|2018-05-29 00:30,29,32.16,32.17,32.14,32.17,106
20181201|2018-05-29 01:00,29,32.17,32.2,32.15,32.19,98
20181201|2018-05-29 01:30,29,32.19,32.2,32.16,32.2,183
20181201|2018-05-29 02:00,29,32.2,32.21,32.18,32.2,113
20181201|2018-05-29 02:30,29,32.2,32.21,32.2,32.2,77
20181201|2018-05-29 03:00,29,32.2,32.21,32.2,32.2,133
20181201|2018-05-29 03:30,29,32.2,32.22,32.19,32.22,80
20181201|2018-05-29 04:00,29,32.21,32.22,32.2,32.21,15
20181201|2018-05-29 04:30,29,32.2,32.2,32.17,32.17,124
20181201|2018-05-29 05:00,29,32.18,32.19,32.18,32.19,23
20181201|2018-05-29 05:30,29,32.2,32.2,32.2,32.2,1
20181201|2018-05-29 06:00,29,32.21,32.21,32.21,32.21,1
20181201|2018-05-29 06:30,29,32.18,32.22,32.18,32.2,109
20181201|2018-05-29 07:00,29,32.21,32.26,32.2,32.2,168
20181201|2018-05-29 07:30,29,32.2,32.22,32.16,32.16,207
20181201|2018-05-29 08:30,29,32.21,32.21,32.02,32.07,1013
20181201|2018-05-29 09:00,29,32.08,32.11,32.06,32.08,478
20181201|2018-05-29 09:30,29,32.07,32.07,31.91,31.92,681
20181201|2018-05-29 10:00,29,31.93,31.99,31.92,31.94,410
20181201|2018-05-29 10:30,29,31.94,31.94,31.86,31.86,933
20181201|2018-05-29 11:00,29,31.86,31.91,31.85,31.86,368
20181201|2018-05-29 11:30,29,31.85,31.97,31.85,31.93,720
20181201|2018-05-29 12:00,29,31.93,31.97,31.9,31.93,554
20181201|2018-05-29 12:30,29,31.93,32.02,31.92,31.99,827
20181201|2018-05-29 13:00,29,31.99,32.06,31.99,32.04,1028
20181201|2018-05-29 19:00,30,32.01,32.01,31.98,31.99,41
20181201|2018-05-29 19:30,30,31.97,31.97,31.93,31.94,17
20181201|2018-05-29 20:00,30,31.94,31.96,31.93,31.93,157
20181201|2018-05-29 20:30,30,31.94,31.99,31.91,31.99,262
20181201|2018-05-29 21:00,30,31.99,31.99,31.95,31.96,88
20181201|2018-05-29 21:30,30,31.96,31.97,31.94,31.95,84
20181201|2018-05-29 22:00,30,31.95,31.95,31.92,31.94,42
20181201|2018-05-29 22:30,30,31.95,31.95,31.95,31.95,2
20181201|2018-05-29 23:30,30,31.94,31.94,31.94,31.94,1
20181201|2018-05-30 00:00,30,31.96,31.96,31.95,31.95,9
20181201|2018-05-30 00:30,30,31.97,32,31.96,32,143
20181201|2018-05-30 01:00,30,31.99,32.34,31.99,32.31,1088
20181201|2018-05-30 01:30,30,32.34,32.35,32,32,803
20181201|2018-05-30 02:00,30,32.02,32.11,32,32.1,155
20181201|2018-05-30 02:30,30,32.1,32.1,32.09,32.09,171
20181201|2018-05-30 03:00,30,32.09,32.12,32.09,32.12,69
20181201|2018-05-30 03:30,30,32.13,32.24,32.11,32.22,144
20181201|2018-05-30 04:00,30,32.22,32.23,32.15,32.18,75
20181201|2018-05-30 04:30,30,32.18,32.26,32.18,32.25,26
20181201|2018-05-30 05:00,30,32.23,32.29,32.19,32.19,91
20181201|2018-05-30 05:30,30,32.18,32.18,32.16,32.16,20
20181201|2018-05-30 06:00,30,32.15,32.17,32.13,32.14,37
20181201|2018-05-30 06:30,30,32.16,32.21,32.16,32.19,262
20181201|2018-05-30 07:00,30,32.2,32.25,32.19,32.23,299
20181201|2018-05-30 07:30,30,32.23,32.23,32.15,32.21,428
20181201|2018-05-30 08:30,30,32.18,32.29,32.14,32.23,1824
20181201|2018-05-30 09:00,30,32.23,32.29,32.18,32.25,988
20181201|2018-05-30 09:30,30,32.26,32.28,32.18,32.26,967
20181201|2018-05-30 10:00,30,32.26,32.28,32.21,32.21,688
20181201|2018-05-30 10:30,30,32.21,32.28,32.14,32.14,1104
20181201|2018-05-30 11:00,30,32.14,32.25,32.1,32.24,984
20181201|2018-05-30 11:30,30,32.24,32.26,32.18,32.24,572
20181201|2018-05-30 12:00,30,32.24,32.27,32.2,32.27,565
20181201|2018-05-30 12:30,30,32.28,32.29,32.2,32.21,515
20181201|2018-05-30 13:00,30,32.21,32.28,32.18,32.25,1425
20181201|2018-05-30 19:00,31,32.27,32.35,32.27,32.32,233
20181201|2018-05-30 19:30,31,32.3,32.32,32.28,32.3,24
20181201|2018-05-30 20:00,31,32.33,32.38,32.33,32.34,93
20181201|2018-05-30 20:30,31,32.34,32.37,32.32,32.36,111
20181201|2018-05-30 21:00,31,32.34,32.34,32.33,32.33,2
20181201|2018-05-30 21:30,31,32.31,32.33,32.28,32.29,56
20181201|2018-05-30 22:00,31,32.29,32.35,32.29,32.32,171
20181201|2018-05-30 22:30,31,32.32,32.32,32.32,32.32,3
20181201|2018-05-30 23:00,31,32.32,32.33,32.32,32.33,2
20181201|2018-05-30 23:30,31,32.32,32.32,32.32,32.32,13
20181201|2018-05-31 00:00,31,32.32,32.33,32.32,32.33,34
20181201|2018-05-31 00:30,31,32.34,32.36,32.34,32.34,28
20181201|2018-05-31 01:00,31,32.33,32.33,32.32,32.32,3
20181201|2018-05-31 01:30,31,32.33,32.34,32.29,32.3,411
20181201|2018-05-31 02:00,31,32.29,32.3,32.27,32.28,36
20181201|2018-05-31 02:30,31,32.3,32.33,32.3,32.33,17
20181201|2018-05-31 03:00,31,32.32,32.33,32.31,32.33,15
20181201|2018-05-31 03:30,31,32.34,32.35,32.34,32.35,24
20181201|2018-05-31 04:00,31,32.36,32.39,32.35,32.36,220
20181201|2018-05-31 04:30,31,32.35,32.38,32.35,32.37,65
20181201|2018-05-31 05:00,31,32.35,32.36,32.35,32.35,12
20181201|2018-05-31 05:30,31,32.34,32.36,32.31,32.31,12
20181201|2018-05-31 06:00,31,32.32,32.32,32.32,32.32,1
20181201|2018-05-31 06:30,31,32.31,32.34,32.31,32.34,11
20181201|2018-05-31 07:00,31,32.34,32.34,32.31,32.33,68
20181201|2018-05-31 07:30,31,32.31,32.33,32.31,32.33,20
20181201|2018-05-31 08:30,31,32.32,32.42,32.25,32.33,1974
20181201|2018-05-31 09:00,31,32.33,32.35,32.19,32.21,1267
20181201|2018-05-31 09:30,31,32.21,32.27,32.11,32.15,1376
20181201|2018-05-31 10:00,31,32.16,32.18,32.04,32.05,654
20181201|2018-05-31 10:30,31,32.05,32.05,31.94,32.01,883
20181201|2018-05-31 11:00,31,32.01,32.01,31.9,31.9,735
20181201|2018-05-31 11:30,31,31.9,31.95,31.89,31.9,605
20181201|2018-05-31 12:00,31,31.91,31.94,31.89,31.9,514
20181201|2018-05-31 12:30,31,31.9,31.95,31.9,31.91,565
20181201|2018-05-31 13:00,31,31.91,31.93,31.86,31.9,1337
20181201|2018-05-31 19:00,1,31.91,31.98,31.91,31.98,30
20181201|2018-05-31 19:30,1,31.96,31.98,31.96,31.97,6
20181201|2018-05-31 20:00,1,31.98,32.05,31.98,32.01,124
20181201|2018-05-31 20:30,1,32.01,32.02,31.97,31.98,101
20181201|2018-05-31 21:00,1,31.99,32.01,31.98,32,119
20181201|2018-05-31 21:30,1,32,32.06,32,32.05,303
20181201|2018-05-31 22:00,1,32.05,32.1,32.05,32.07,384
20181201|2018-05-31 22:30,1,32.07,32.09,32.07,32.08,18
20181201|2018-05-31 23:00,1,32.08,32.09,32.08,32.08,58
20181201|2018-05-31 23:30,1,32.08,32.08,32.07,32.08,16
20181201|2018-06-01 00:00,1,32.08,32.09,32.07,32.07,19
20181201|2018-06-01 00:30,1,32.07,32.17,32.07,32.16,562
20181201|2018-06-01 01:00,1,32.16,32.19,32.11,32.14,721
20181201|2018-06-01 01:30,1,32.14,32.21,32.14,32.15,545
20181201|2018-06-01 02:00,1,32.18,32.18,32.11,32.12,101
20181201|2018-06-01 02:30,1,32.12,32.12,32.08,32.09,12
20181201|2018-06-01 03:00,1,32.09,32.09,32.06,32.06,12
20181201|2018-06-01 03:30,1,32.02,32.04,32.01,32.04,25
20181201|2018-06-01 04:00,1,32.03,32.06,32.03,32.05,65
20181201|2018-06-01 04:30,1,32.05,32.11,32.05,32.11,37
20181201|2018-06-01 05:00,1,32.1,32.1,32.09,32.1,4
20181201|2018-06-01 05:30,1,32.09,32.09,32.03,32.05,70
20181201|2018-06-01 06:00,1,32.04,32.04,32.01,32.02,68
20181201|2018-06-01 06:30,1,32.02,32.03,32.02,32.03,17
20181201|2018-06-01 07:00,1,32.03,32.03,32,32.01,181
20181201|2018-06-01 07:30,1,32.02,32.04,31.98,32.01,140
20181201|2018-06-01 08:30,1,32.04,32.2,31.94,32.19,1770
20181201|2018-06-01 09:00,1,32.2,32.25,32.07,32.17,2276
20181201|2018-06-01 09:30,1,32.17,32.29,32.07,32.16,3009
20181201|2018-06-01 10:00,1,32.16,32.22,32.1,32.12,1592
20181201|2018-06-01 10:30,1,32.11,32.18,32.07,32.08,1331
20181201|2018-06-01 11:00,1,32.08,32.09,32.01,32.04,1047
20181201|2018-06-01 11:30,1,32.04,32.05,31.92,31.99,1398
20181201|2018-06-01 12:00,1,32,32.04,31.99,32.02,403
20181201|2018-06-01 12:30,1,32,32.04,31.96,31.98,741
20181201|2018-06-01 13:00,1,31.97,32.04,31.91,31.99,1011
20181201|2018-06-03 19:00,4,31.94,31.94,31.83,31.86,544
20181201|2018-06-03 19:30,4,31.9,31.92,31.86,31.87,572
20181201|2018-06-03 20:00,4,31.87,32.03,31.87,31.99,905
20181201|2018-06-03 20:30,4,31.99,31.99,31.93,31.93,155
20181201|2018-06-03 21:00,4,31.93,31.98,31.93,31.98,44
20181201|2018-06-03 21:30,4,31.99,32.03,31.99,32,141
20181201|2018-06-03 22:00,4,32,32.04,31.97,31.97,151
20181201|2018-06-03 22:30,4,31.97,31.97,31.96,31.97,29
20181201|2018-06-03 23:30,4,31.96,31.96,31.96,31.96,3
20181201|2018-06-04 00:00,4,31.96,31.96,31.96,31.96,16
20181201|2018-06-04 00:30,4,31.96,31.96,31.95,31.96,137
20181201|2018-06-04 01:00,4,31.95,31.97,31.94,31.97,213
20181201|2018-06-04 01:30,4,31.96,31.99,31.96,31.98,275
20181201|2018-06-04 02:00,4,31.98,32,31.98,31.98,25
20181201|2018-06-04 02:30,4,31.98,31.99,31.97,31.97,124
20181201|2018-06-04 03:00,4,31.97,31.97,31.95,31.95,112
20181201|2018-06-04 03:30,4,31.95,31.97,31.95,31.96,151
20181201|2018-06-04 04:00,4,31.95,31.97,31.95,31.96,64
20181201|2018-06-04 04:30,4,31.97,31.99,31.93,31.93,93
20181201|2018-06-04 05:00,4,31.93,31.93,31.9,31.92,79
20181201|2018-06-04 05:30,4,31.92,31.93,31.91,31.92,39
20181201|2018-06-04 06:00,4,31.92,31.94,31.92,31.94,38
20181201|2018-06-04 06:30,4,31.93,31.95,31.92,31.95,32
20181201|2018-06-04 07:00,4,31.96,31.97,31.94,31.95,46
20181201|2018-06-04 07:30,4,31.95,31.95,31.91,31.92,109
20181201|2018-06-04 08:30,4,31.91,31.94,31.73,31.77,1313
20181201|2018-06-04 09:00,4,31.78,31.78,31.63,31.65,2183
20181201|2018-06-04 09:30,4,31.66,31.71,31.6,31.66,1422
20181201|2018-06-04 10:00,4,31.64,31.65,31.6,31.63,593
20181201|2018-06-04 10:30,4,31.62,31.66,31.61,31.62,497
20181201|2018-06-04 11:00,4,31.62,31.69,31.6,31.64,666
20181201|2018-06-04 11:30,4,31.64,31.78,31.63,31.78,640
20181201|2018-06-04 12:00,4,31.77,31.78,31.7,31.73,404
20181201|2018-06-04 12:30,4,31.73,31.75,31.68,31.69,945
20181201|2018-06-04 13:00,4,31.69,31.77,31.65,31.71,1911
20181201|2018-06-04 19:00,5,31.7,31.71,31.61,31.67,58
20181201|2018-06-04 19:30,5,31.64,31.72,31.64,31.72,7
20181201|2018-06-04 20:00,5,31.69,31.72,31.69,31.69,87
20181201|2018-06-04 20:30,5,31.7,31.7,31.68,31.68,12
20181201|2018-06-04 21:00,5,31.67,31.67,31.62,31.64,19
20181201|2018-06-04 21:30,5,31.62,31.62,31.48,31.56,390
20181201|2018-06-04 22:00,5,31.58,31.61,31.58,31.61,56
20181201|2018-06-04 22:30,5,31.61,31.61,31.58,31.58,14
20181201|2018-06-04 23:00,5,31.55,31.55,31.55,31.55,3
20181201|2018-06-04 23:30,5,31.57,31.63,31.57,31.63,83
20181201|2018-06-05 00:00,5,31.62,31.63,31.62,31.62,4
20181201|2018-06-05 00:30,5,31.62,31.62,31.58,31.59,85
20181201|2018-06-05 01:00,5,31.58,31.6,31.58,31.6,5
20181201|2018-06-05 01:30,5,31.61,31.65,31.61,31.64,28
20181201|2018-06-05 02:00,5,31.64,31.71,31.64,31.69,55
20181201|2018-06-05 02:30,5,31.69,31.7,31.64,31.64,121
20181201|2018-06-05 03:00,5,31.65,31.69,31.65,31.67,28
20181201|2018-06-05 03:30,5,31.69,31.71,31.66,31.7,79
20181201|2018-06-05 04:00,5,31.71,31.73,31.71,31.71,34
20181201|2018-06-05 04:30,5,31.69,31.69,31.68,31.68,52
20181201|2018-06-05 05:00,5,31.68,31.69,31.67,31.67,40
20181201|2018-06-05 05:30,5,31.66,31.66,31.64,31.64,18
20181201|2018-06-05 06:00,5,31.65,31.66,31.63,31.64,28
20181201|2018-06-05 06:30,5,31.64,31.64,31.62,31.64,48
20181201|2018-06-05 07:00,5,31.64,31.65,31.62,31.65,70
20181201|2018-06-05 07:30,5,31.65,31.67,31.64,31.67,17
20181201|2018-06-05 08:30,5,31.66,31.77,31.54,31.7,1923
20181201|2018-06-05 09:00,5,31.7,31.7,31.58,31.64,1041
20181201|2018-06-05 09:30,5,31.64,31.64,31.58,31.62,639
20181201|2018-06-05 10:00,5,31.62,31.69,31.61,31.65,979
20181201|2018-06-05 10:30,5,31.66,31.67,31.58,31.63,751
20181201|2018-06-05 11:00,5,31.62,31.65,31.6,31.62,728
20181201|2018-06-05 11:30,5,31.63,31.65,31.59,31.65,374
20181201|2018-06-05 12:00,5,31.64,31.64,31.61,31.62,193
20181201|2018-06-05 12:30,5,31.61,31.62,31.55,31.59,293
20181201|2018-06-05 13:00,5,31.57,31.59,31.48,31.51,1550
20181201|2018-06-05 19:00,6,31.49,31.56,31.48,31.56,69
20181201|2018-06-05 19:30,6,31.58,31.58,31.58,31.58,5
20181201|2018-06-05 20:00,6,31.59,31.6,31.56,31.57,54
20181201|2018-06-05 20:30,6,31.55,31.6,31.55,31.6,30
20181201|2018-06-05 21:00,6,31.6,31.62,31.6,31.61,53
20181201|2018-06-05 21:30,6,31.61,31.62,31.59,31.59,47
20181201|2018-06-05 22:00,6,31.59,31.61,31.59,31.6,33
20181201|2018-06-05 22:30,6,31.6,31.61,31.58,31.59,13
20181201|2018-06-05 23:00,6,31.6,31.6,31.6,31.6,1
20181201|2018-06-05 23:30,6,31.6,31.6,31.6,31.6,1
20181201|2018-06-06 00:00,6,31.58,31.58,31.56,31.57,20
20181201|2018-06-06 00:30,6,31.58,31.61,31.58,31.59,62
20181201|2018-06-06 01:00,6,31.6,31.64,31.6,31.63,96
20181201|2018-06-06 01:30,6,31.64,31.65,31.63,31.64,10
20181201|2018-06-06 02:00,6,31.64,31.64,31.6,31.6,26
20181201|2018-06-06 02:30,6,31.59,31.59,31.57,31.58,9
20181201|2018-06-06 03:00,6,31.55,31.56,31.52,31.52,6
20181201|2018-06-06 03:30,6,31.54,31.57,31.53,31.55,13
20181201|2018-06-06 04:00,6,31.56,31.57,31.55,31.56,37
20181201|2018-06-06 04:30,6,31.56,31.56,31.52,31.54,21
20181201|2018-06-06 05:00,6,31.53,31.54,31.53,31.53,18
20181201|2018-06-06 05:30,6,31.53,31.55,31.53,31.53,27
20181201|2018-06-06 06:00,6,31.52,31.54,31.5,31.5,44
20181201|2018-06-06 06:30,6,31.5,31.52,31.49,31.51,64
20181201|2018-06-06 07:00,6,31.48,31.52,31.48,31.5,50
20181201|2018-06-06 07:30,6,31.48,31.51,31.48,31.49,14
20181201|2018-06-06 08:30,6,31.53,31.61,31.48,31.58,1275
20181201|2018-06-06 09:00,6,31.58,31.64,31.53,31.57,1156
20181201|2018-06-06 09:30,6,31.56,31.56,31.47,31.5,663
20181201|2018-06-06 10:00,6,31.49,31.5,31.44,31.44,667
20181201|2018-06-06 10:30,6,31.46,31.49,31.41,31.43,738
20181201|2018-06-06 11:00,6,31.42,31.48,31.41,31.45,546
20181201|2018-06-06 11:30,6,31.45,31.46,31.41,31.43,415
20181201|2018-06-06 12:00,6,31.43,31.48,31.41,31.43,505
20181201|2018-06-06 12:30,6,31.43,31.49,31.39,31.41,681
20181201|2018-06-06 13:00,6,31.42,31.42,31.35,31.35,1037
20181201|2018-06-06 19:00,7,31.35,31.37,31.34,31.34,362
20181201|2018-06-06 19:30,7,31.35,31.36,31.33,31.33,213
20181201|2018-06-06 20:00,7,31.35,31.39,31.34,31.37,312
20181201|2018-06-06 20:30,7,31.36,31.37,31.35,31.35,107
20181201|2018-06-06 21:00,7,31.35,31.36,31.34,31.34,34
20181201|2018-06-06 21:30,7,31.34,31.34,31.33,31.34,12
20181201|2018-06-06 22:00,7,31.34,31.34,31.33,31.33,5
20181201|2018-06-06 22:30,7,31.34,31.34,31.34,31.34,3
20181201|2018-06-06 23:00,7,31.34,31.35,31.34,31.35,5
20181201|2018-06-06 23:30,7,31.35,31.35,31.35,31.35,1
20181201|2018-06-07 00:00,7,31.36,31.36,31.36,31.36,6
20181201|2018-06-07 00:30,7,31.36,31.37,31.36,31.36,11
20181201|2018-06-07 01:00,7,31.39,31.46,31.39,31.44,408
20181201|2018-06-07 01:30,7,31.44,31.44,31.42,31.42,19
20181201|2018-06-07 02:00,7,31.42,31.47,31.42,31.46,41
20181201|2018-06-07 02:30,7,31.45,31.46,31.44,31.44,21
20181201|2018-06-07 03:00,7,31.44,31.45,31.43,31.44,30
20181201|2018-06-07 03:30,7,31.43,31.43,31.41,31.43,112
20181201|2018-06-07 04:00,7,31.43,31.44,31.43,31.43,25
20181201|2018-06-07 04:30,7,31.44,31.47,31.44,31.44,206
20181201|2018-06-07 05:00,7,31.44,31.44,31.43,31.44,31
20181201|2018-06-07 05:30,7,31.43,31.43,31.41,31.41,7
20181201|2018-06-07 06:00,7,31.42,31.42,31.41,31.41,96
20181201|2018-06-07 06:30,7,31.41,31.41,31.38,31.4,32
20181201|2018-06-07 07:00,7,31.42,31.45,31.42,31.44,85
20181201|2018-06-07 07:30,7,31.44,31.46,31.44,31.45,130
20181201|2018-06-07 08:30,7,31.47,31.51,31.4,31.47,1666
20181201|2018-06-07 09:00,7,31.47,31.5,31.32,31.33,1433
20181201|2018-06-07 09:30,7,31.33,31.43,31.31,31.39,1197
20181201|2018-06-07 10:00,7,31.4,31.52,31.39,31.5,1560
20181201|2018-06-07 10:30,7,31.49,31.56,31.48,31.51,1277
20181201|2018-06-07 11:00,7,31.52,31.53,31.39,31.39,1184
20181201|2018-06-07 11:30,7,31.39,31.42,31.37,31.42,997
20181201|2018-06-07 12:00,7,31.41,31.45,31.37,31.39,1050
20181201|2018-06-07 12:30,7,31.39,31.4,31.31,31.33,900
20181201|2018-06-07 13:00,7,31.33,31.43,31.33,31.36,1410
20181201|2018-06-07 19:00,8,31.36,31.43,31.36,31.4,88
20181201|2018-06-07 19:30,8,31.38,31.41,31.38,31.4,48
20181201|2018-06-07 20:00,8,31.4,31.4,31.35,31.35,319
20181201|2018-06-07 20:30,8,31.35,31.35,31.34,31.35,66
20181201|2018-06-07 21:00,8,31.34,31.34,31.34,31.34,7
20181201|2018-06-07 21:30,8,31.34,31.34,31.26,31.27,330
20181201|2018-06-07 22:00,8,31.27,31.27,31.21,31.23,182
20181201|2018-06-07 22:30,8,31.22,31.24,31.22,31.23,25
20181201|2018-06-07 23:00,8,31.24,31.25,31.24,31.25,6
20181201|2018-06-07 23:30,8,31.27,31.28,31.27,31.28,34
20181201|2018-06-08 00:00,8,31.27,31.28,31.23,31.23,139
20181201|2018-06-08 00:30,8,31.24,31.25,31.23,31.24,13
20181201|2018-06-08 01:00,8,31.24,31.24,31.21,31.22,82
20181201|2018-06-08 01:30,8,31.21,31.21,31.2,31.2,209
20181201|2018-06-08 02:00,8,31.2,31.21,31.18,31.18,50
20181201|2018-06-08 02:30,8,31.18,31.22,31.18,31.22,41
20181201|2018-06-08 03:00,8,31.23,31.24,31.19,31.19,76
20181201|2018-06-08 03:30,8,31.2,31.2,31.17,31.18,83
20181201|2018-06-08 04:00,8,31.17,31.2,31.17,31.2,16
20181201|2018-06-08 04:30,8,31.2,31.2,31.18,31.2,53
20181201|2018-06-08 05:00,8,31.2,31.2,31.19,31.19,18
20181201|2018-06-08 05:30,8,31.2,31.2,31.19,31.19,27
20181201|2018-06-08 06:00,8,31.19,31.2,31.16,31.17,114
20181201|2018-06-08 06:30,8,31.17,31.2,31.16,31.19,43
20181201|2018-06-08 07:00,8,31.19,31.2,31.16,31.19,86
20181201|2018-06-08 07:30,8,31.18,31.2,31.16,31.17,50
20181201|2018-06-08 08:30,8,31.25,31.26,31.05,31.17,2820
20181201|2018-06-08 09:00,8,31.18,31.2,31.05,31.07,684
20181201|2018-06-08 09:30,8,31.06,31.09,31.04,31.07,1013
20181201|2018-06-08 10:00,8,31.07,31.15,31.05,31.09,957
20181201|2018-06-08 10:30,8,31.09,31.16,31.05,31.14,1229
20181201|2018-06-08 11:00,8,31.16,31.17,31.08,31.12,798
20181201|2018-06-08 11:30,8,31.1,31.16,31.09,31.14,382
20181201|2018-06-08 12:00,8,31.13,31.14,31.08,31.08,499
20181201|2018-06-08 12:30,8,31.07,31.12,31.05,31.11,1002
20181201|2018-06-08 13:00,8,31.11,31.22,31.09,31.12,1441
20181201|2018-06-10 19:00,11,31.07,31.14,31.06,31.11,204
20181201|2018-06-10 19:30,11,31.11,31.14,31.11,31.14,21
20181201|2018-06-10 20:00,11,31.14,31.14,31.09,31.11,165
20181201|2018-06-10 20:30,11,31.12,31.12,31.11,31.12,200
20181201|2018-06-10 21:00,11,31.12,31.14,31.12,31.13,59
20181201|2018-06-10 21:30,11,31.12,31.13,31.12,31.12,5
20181201|2018-06-10 22:00,11,31.12,31.13,31.12,31.13,6
20181201|2018-06-10 22:30,11,31.12,31.13,31.12,31.13,40
20181201|2018-06-10 23:00,11,31.13,31.14,31.13,31.13,6
20181201|2018-06-10 23:30,11,31.13,31.14,31.13,31.14,8
20181201|2018-06-11 00:00,11,31.14,31.14,31.11,31.11,30
20181201|2018-06-11 00:30,11,31.11,31.11,31.11,31.11,17
20181201|2018-06-11 01:00,11,31.11,31.13,31.11,31.13,10
20181201|2018-06-11 01:30,11,31.12,31.14,31.12,31.12,30
20181201|2018-06-11 02:00,11,31.11,31.11,31.09,31.09,13
20181201|2018-06-11 02:30,11,31.11,31.14,31.11,31.14,101
20181201|2018-06-11 03:00,11,31.12,31.15,31.11,31.12,17
20181201|2018-06-11 03:30,11,31.13,31.15,31.12,31.15,10
20181201|2018-06-11 04:00,11,31.16,31.18,31.16,31.17,38
20181201|2018-06-11 04:30,11,31.16,31.16,31.09,31.09,5
20181201|2018-06-11 05:00,11,31.08,31.12,31.08,31.12,43
20181201|2018-06-11 05:30,11,31.11,31.12,31.08,31.08,9
20181201|2018-06-11 06:00,11,31.09,31.13,31.09,31.12,34
20181201|2018-06-11 06:30,11,31.11,31.14,31.11,31.11,41
20181201|2018-06-11 07:00,11,31.12,31.17,31.12,31.15,150
20181201|2018-06-11 07:30,11,31.16,31.16,31.13,31.15,109
20181201|2018-06-11 08:30,11,31.17,31.25,31.06,31.16,2105
20181201|2018-06-11 09:00,11,31.16,31.3,31.16,31.27,1140
20181201|2018-06-11 09:30,11,31.28,31.34,31.25,31.32,1661
20181201|2018-06-11 10:00,11,31.32,31.34,31.26,31.29,1152
20181201|2018-06-11 10:30,11,31.3,31.35,31.27,31.35,663
20181201|2018-06-11 11:00,11,31.35,31.35,31.24,31.25,1227
20181201|2018-06-11 11:30,11,31.26,31.28,31.19,31.2,882
20181201|2018-06-11 12:00,11,31.2,31.29,31.18,31.24,746
20181201|2018-06-11 12:30,11,31.24,31.33,31.23,31.3,1024
20181201|2018-06-11 13:00,11,31.31,31.33,31.24,31.26,1464
20181201|2018-06-11 19:00,12,31.29,31.42,31.29,31.34,165
20181201|2018-06-11 19:30,12,31.33,31.35,31.31,31.31,70
20181201|2018-06-11 20:00,12,31.31,31.35,31.29,31.34,112
20181201|2018-06-11 20:30,12,31.33,31.4,31.31,31.37,199
20181201|2018-06-11 21:00,12,31.36,31.36,31.34,31.36,25
20181201|2018-06-11 21:30,12,31.37,31.39,31.33,31.33,254
20181201|2018-06-11 22:00,12,31.34,31.35,31.3,31.3,183
20181201|2018-06-11 22:30,12,31.31,31.31,31.31,31.31,5
20181201|2018-06-11 23:00,12,31.31,31.31,31.31,31.31,2
20181201|2018-06-12 00:00,12,31.32,31.33,31.32,31.33,18
20181201|2018-06-12 00:30,12,31.33,31.35,31.33,31.35,20
20181201|2018-06-12 01:00,12,31.35,31.35,31.33,31.34,24
20181201|2018-06-12 01:30,12,31.33,31.35,31.23,31.25,355
20181201|2018-06-12 02:00,12,31.25,31.25,31.22,31.22,77
20181201|2018-06-12 02:30,12,31.22,31.24,31.22,31.24,17
20181201|2018-06-12 03:00,12,31.25,31.29,31.25,31.25,222
20181201|2018-06-12 03:30,12,31.26,31.27,31.21,31.21,27
20181201|2018-06-12 04:00,12,31.21,31.21,31.11,31.12,101
20181201|2018-06-12 04:30,12,31.13,31.17,31.13,31.16,13
20181201|2018-06-12 05:00,12,31.16,31.21,31.14,31.21,76
20181201|2018-06-12 05:30,12,31.21,31.21,31.17,31.17,24
20181201|2018-06-12 06:00,12,31.18,31.18,31.15,31.17,18
20181201|2018-06-12 06:30,12,31.18,31.19,31.12,31.12,174
20181201|2018-06-12 07:00,12,31.12,31.15,31.11,31.13,153
20181201|2018-06-12 07:30,12,31.14,31.15,31.13,31.14,72
20181201|2018-06-12 08:30,12,31.11,31.11,31,31.05,3224
20181201|2018-06-12 09:00,12,31.05,31.05,30.94,30.99,2109
20181201|2018-06-12 09:30,12,30.99,31.04,30.97,31.01,1405
20181201|2018-06-12 10:00,12,31.02,31.03,30.99,30.99,666
20181201|2018-06-12 10:30,12,31,31.01,30.95,31,910
20181201|2018-06-12 11:00,12,30.99,31.3,30.92,30.98,1962
20181201|2018-06-12 11:30,12,30.98,30.99,30.93,30.98,483
20181201|2018-06-12 12:00,12,30.97,31.02,30.95,30.97,1389
20181201|2018-06-12 12:30,12,30.97,30.98,30.88,30.89,1656
20181201|2018-06-12 13:00,12,30.89,30.91,30.82,30.85,2021
20181201|2018-06-12 19:00,13,30.88,30.93,30.84,30.9,166
20181201|2018-06-12 19:30,13,30.9,30.93,30.87,30.87,73
20181201|2018-06-12 20:00,13,30.88,30.93,30.86,30.86,347
20181201|2018-06-12 20:30,13,30.86,30.88,30.84,30.87,112
20181201|2018-06-12 21:00,13,30.85,30.86,30.84,30.85,23
20181201|2018-06-12 21:30,13,30.84,30.86,30.84,30.85,129
20181201|2018-06-12 22:00,13,30.85,30.85,30.83,30.83,75
20181201|2018-06-12 22:30,13,30.82,30.83,30.81,30.81,87
20181201|2018-06-12 23:00,13,30.82,30.83,30.81,30.83,13
20181201|2018-06-12 23:30,13,30.82,30.85,30.82,30.84,13
20181201|2018-06-13 00:00,13,30.84,30.84,30.83,30.84,21
20181201|2018-06-13 00:30,13,30.85,30.87,30.84,30.86,30
20181201|2018-06-13 01:00,13,30.85,30.85,30.83,30.83,40
20181201|2018-06-13 01:30,13,30.83,30.84,30.82,30.84,125
20181201|2018-06-13 02:00,13,30.85,30.88,30.84,30.88,55
20181201|2018-06-13 02:30,13,30.88,30.91,30.87,30.88,73
20181201|2018-06-13 03:00,13,30.89,30.92,30.88,30.91,47
20181201|2018-06-13 03:30,13,30.9,30.92,30.88,30.91,229
20181201|2018-06-13 04:00,13,30.91,30.96,30.91,30.95,341
20181201|2018-06-13 04:30,13,30.95,30.97,30.95,30.96,132
20181201|2018-06-13 05:00,13,30.95,30.96,30.94,30.94,169
20181201|2018-06-13 05:30,13,30.94,30.97,30.94,30.95,168
20181201|2018-06-13 06:00,13,30.95,30.95,30.94,30.94,68
20181201|2018-06-13 06:30,13,30.94,30.98,30.93,30.97,191
20181201|2018-06-13 07:00,13,30.97,31.01,30.95,30.96,675
20181201|2018-06-13 07:30,13,30.96,30.97,30.94,30.94,129
20181201|2018-06-13 08:30,13,30.95,30.95,30.79,30.86,4011
20181201|2018-06-13 09:00,13,30.86,30.9,30.84,30.9,2172
20181201|2018-06-13 09:30,13,30.9,30.94,30.83,30.86,2785
20181201|2018-06-13 10:00,13,30.85,30.93,30.81,30.92,2541
20181201|2018-06-13 10:30,13,30.93,30.93,30.86,30.87,1548
20181201|2018-06-13 11:00,13,30.88,30.92,30.88,30.9,1201
20181201|2018-06-13 11:30,13,30.89,30.9,30.86,30.86,1119
20181201|2018-06-13 12:00,13,30.86,30.89,30.85,30.87,1061
20181201|2018-06-13 12:30,13,30.87,30.88,30.84,30.86,1177
20181201|2018-06-13 13:00,13,30.84,30.89,30.82,30.83,1871
20181201|2018-06-13 19:00,14,30.86,30.88,30.82,30.85,127
20181201|2018-06-13 19:30,14,30.84,30.86,30.83,30.85,40
20181201|2018-06-13 20:00,14,30.85,30.85,30.81,30.84,150
20181201|2018-06-13 20:30,14,30.84,30.91,30.84,30.84,362
20181201|2018-06-13 21:00,14,30.84,30.84,30.82,30.84,33
20181201|2018-06-13 21:30,14,30.85,30.89,30.84,30.87,86
20181201|2018-06-13 22:00,14,30.86,30.87,30.85,30.86,41
20181201|2018-06-13 22:30,14,30.87,30.9,30.87,30.9,128
20181201|2018-06-13 23:00,14,30.9,30.93,30.89,30.91,55
20181201|2018-06-13 23:30,14,30.9,30.9,30.89,30.89,32
20181201|2018-06-14 00:00,14,30.89,30.9,30.89,30.9,130
20181201|2018-06-14 00:30,14,30.9,30.9,30.87,30.88,288
20181201|2018-06-14 01:00,14,30.88,30.91,30.88,30.9,45
20181201|2018-06-14 01:30,14,30.88,30.89,30.87,30.89,197
20181201|2018-06-14 02:00,14,30.88,30.89,30.87,30.88,29
20181201|2018-06-14 02:30,14,30.89,30.9,30.89,30.89,32
20181201|2018-06-14 03:00,14,30.9,30.95,30.9,30.95,133
20181201|2018-06-14 03:30,14,30.95,30.96,30.93,30.93,72
20181201|2018-06-14 04:00,14,30.93,30.95,30.93,30.94,26
20181201|2018-06-14 04:30,14,30.95,30.95,30.92,30.93,44
20181201|2018-06-14 05:00,14,30.92,30.95,30.92,30.94,55
20181201|2018-06-14 05:30,14,30.94,30.94,30.92,30.92,18
20181201|2018-06-14 06:00,14,30.93,30.95,30.92,30.95,100
20181201|2018-06-14 06:30,14,30.95,30.96,30.9,30.92,291
20181201|2018-06-14 07:00,14,30.93,30.93,30.78,30.8,613
20181201|2018-06-14 07:30,14,30.81,30.82,30.79,30.8,65
20181201|2018-06-14 08:30,14,30.93,30.93,30.62,30.63,4181
20181201|2018-06-14 09:00,14,30.63,30.65,30.61,30.64,1037
20181201|2018-06-14 09:30,14,30.64,30.65,30.55,30.63,1798
20181201|2018-06-14 10:00,14,30.64,30.85,30.62,30.82,1276
20181201|2018-06-14 10:30,14,30.83,30.93,30.77,30.92,1297
20181201|2018-06-14 11:00,14,30.92,30.92,30.81,30.87,871
20181201|2018-06-14 11:30,14,30.86,30.86,30.79,30.83,521
20181201|2018-06-14 12:00,14,30.83,30.89,30.8,30.87,516
20181201|2018-06-14 12:30,14,30.87,30.9,30.83,30.89,695
20181201|2018-06-14 13:00,14,30.89,30.96,30.87,30.87,1638
20181201|2018-06-14 19:00,15,30.82,30.83,30.71,30.73,515
20181201|2018-06-14 19:30,15,30.73,30.8,30.73,30.78,85
20181201|2018-06-14 20:00,15,30.78,30.8,30.76,30.77,106
20181201|2018-06-14 20:30,15,30.77,30.77,30.74,30.75,32
20181201|2018-06-14 21:00,15,30.75,30.77,30.75,30.75,24
20181201|2018-06-14 21:30,15,30.76,30.78,30.75,30.76,43
20181201|2018-06-14 22:00,15,30.74,30.77,30.74,30.76,12
20181201|2018-06-14 22:30,15,30.76,30.84,30.76,30.82,173
20181201|2018-06-14 23:00,15,30.81,30.84,30.79,30.8,46
20181201|2018-06-14 23:30,15,30.81,30.82,30.78,30.78,22
20181201|2018-06-15 00:00,15,30.78,30.79,30.78,30.78,11
20181201|2018-06-15 00:30,15,30.78,30.78,30.71,30.72,65
20181201|2018-06-15 01:00,15,30.74,30.74,30.67,30.67,117
20181201|2018-06-15 01:30,15,30.67,30.68,30.63,30.63,165
20181201|2018-06-15 02:00,15,30.64,30.67,30.64,30.67,12
20181201|2018-06-15 02:30,15,30.68,30.76,30.67,30.76,224
20181201|2018-06-15 03:00,15,30.77,30.77,30.64,30.68,257
20181201|2018-06-15 03:30,15,30.69,30.72,30.68,30.68,55
20181201|2018-06-15 04:00,15,30.67,30.71,30.64,30.71,428
20181201|2018-06-15 04:30,15,30.7,30.72,30.61,30.62,253
20181201|2018-06-15 05:00,15,30.63,30.68,30.61,30.64,216
20181201|2018-06-15 05:30,15,30.64,30.68,30.62,30.62,120
20181201|2018-06-15 06:00,15,30.62,30.67,30.62,30.64,42
20181201|2018-06-15 06:30,15,30.63,30.68,30.61,30.67,89
20181201|2018-06-15 07:00,15,30.66,30.66,30.56,30.58,330
20181201|2018-06-15 07:30,15,30.57,30.57,30.5,30.53,506
20181201|2018-06-15 08:30,15,30.53,30.74,30.45,30.7,3287
20181201|2018-06-15 09:00,15,30.7,30.72,30.52,30.58,2390
20181201|2018-06-15 09:30,15,30.58,30.6,30.38,30.42,3220
20181201|2018-06-15 10:00,15,30.42,30.46,30.41,30.46,1098
20181201|2018-06-15 10:30,15,30.45,30.45,30.38,30.39,1142
20181201|2018-06-15 11:00,15,30.38,30.56,30.38,30.49,2037
20181201|2018-06-15 11:30,15,30.49,30.56,30.49,30.53,970
20181201|2018-06-15 12:00,15,30.53,30.56,30.46,30.46,1236
20181201|2018-06-15 12:30,15,30.46,30.49,30.36,30.37,1339
20181201|2018-06-15 13:00,15,30.36,30.38,30.23,30.24,3295
20181201|2018-06-17 19:00,18,30.3,30.37,30.3,30.31,128
20181201|2018-06-17 19:30,18,30.32,30.35,30.29,30.3,170
20181201|2018-06-17 20:00,18,30.3,30.32,30.29,30.31,56
20181201|2018-06-17 20:30,18,30.31,30.31,30.28,30.29,17
20181201|2018-06-17 21:00,18,30.28,30.31,30.28,30.3,42
20181201|2018-06-17 21:30,18,30.3,30.32,30.3,30.3,96
20181201|2018-06-17 22:00,18,30.3,30.31,30.3,30.31,6
20181201|2018-06-17 22:30,18,30.32,30.33,30.3,30.3,26
20181201|2018-06-17 23:00,18,30.31,30.31,30.31,30.31,10
20181201|2018-06-17 23:30,18,30.32,30.33,30.32,30.33,36
20181201|2018-06-18 00:00,18,30.34,30.35,30.34,30.35,8
20181201|2018-06-18 00:30,18,30.36,30.36,30.35,30.36,9
20181201|2018-06-18 01:00,18,30.35,30.36,30.35,30.35,16
20181201|2018-06-18 01:30,18,30.36,30.37,30.35,30.37,21
20181201|2018-06-18 02:00,18,30.35,30.35,30.25,30.25,114
20181201|2018-06-18 02:30,18,30.24,30.3,30.24,30.3,110
20181201|2018-06-18 03:00,18,30.29,30.31,30.28,30.3,51
20181201|2018-06-18 03:30,18,30.31,30.36,30.28,30.3,195
20181201|2018-06-18 04:00,18,30.3,30.31,30.29,30.3,44
20181201|2018-06-18 04:30,18,30.28,30.28,30.24,30.25,67
20181201|2018-06-18 05:00,18,30.25,30.25,30.24,30.24,32
20181201|2018-06-18 05:30,18,30.24,30.26,30.22,30.26,174
20181201|2018-06-18 06:00,18,30.26,30.26,30.22,30.23,20
20181201|2018-06-18 06:30,18,30.23,30.26,30.21,30.23,242
20181201|2018-06-18 07:00,18,30.23,30.24,30.21,30.24,255
20181201|2018-06-18 07:30,18,30.23,30.25,30.21,30.21,272
20181201|2018-06-18 08:30,18,30.27,30.42,30.24,30.32,3569
20181201|2018-06-18 09:00,18,30.32,30.32,30.16,30.18,1627
20181201|2018-06-18 09:30,18,30.18,30.35,30.18,30.31,1396
20181201|2018-06-18 10:00,18,30.31,30.32,30.26,30.29,967
20181201|2018-06-18 10:30,18,30.29,30.38,30.27,30.37,849
20181201|2018-06-18 11:00,18,30.36,30.36,30.28,30.31,771
20181201|2018-06-18 11:30,18,30.31,30.37,30.27,30.36,477
20181201|2018-06-18 12:00,18,30.35,30.39,30.31,30.38,544
20181201|2018-06-18 12:30,18,30.38,30.38,30.31,30.36,902
20181201|2018-06-18 13:00,18,30.35,30.37,30.3,30.3,753
20181201|2018-06-18 19:00,19,30.3,30.33,30.2,30.23,682
20181201|2018-06-18 19:30,19,30.24,30.28,30.14,30.22,806
20181201|2018-06-18 20:00,19,30.23,30.37,30.17,30.3,464
20181201|2018-06-18 20:30,19,30.3,30.34,30.25,30.27,193
20181201|2018-06-18 21:00,19,30.26,30.27,30.17,30.17,239
20181201|2018-06-18 21:30,19,30.17,30.24,30.16,30.22,309
20181201|2018-06-18 22:00,19,30.22,30.23,29.98,30,1852
20181201|2018-06-18 22:30,19,29.99,30.02,29.96,30.02,288
20181201|2018-06-18 23:00,19,30.01,30.02,29.97,29.99,26
20181201|2018-06-18 23:30,19,30,30.04,30,30.03,212
20181201|2018-06-19 00:00,19,30.03,30.03,30.01,30.01,15
20181201|2018-06-19 00:30,19,30,30,29.74,29.76,1264
20181201|2018-06-19 01:00,19,29.76,29.78,29.7,29.76,415
20181201|2018-06-19 01:30,19,29.75,29.76,29.55,29.55,975
20181201|2018-06-19 02:00,19,29.55,29.57,29.51,29.56,420
20181201|2018-06-19 02:30,19,29.56,29.59,29.56,29.56,416
20181201|2018-06-19 03:00,19,29.57,29.59,29.57,29.57,266
20181201|2018-06-19 03:30,19,29.57,29.6,29.55,29.6,174
20181201|2018-06-19 04:00,19,29.6,29.61,29.59,29.6,246
20181201|2018-06-19 04:30,19,29.6,29.64,29.57,29.59,525
20181201|2018-06-19 05:00,19,29.59,29.63,29.58,29.62,94
20181201|2018-06-19 05:30,19,29.62,29.65,29.61,29.64,149
20181201|2018-06-19 06:00,19,29.64,29.67,29.63,29.67,342
20181201|2018-06-19 06:30,19,29.66,29.67,29.6,29.6,246
20181201|2018-06-19 07:00,19,29.58,29.62,29.57,29.6,235
20181201|2018-06-19 07:30,19,29.61,29.61,29.55,29.59,200
20181201|2018-06-19 08:30,19,29.6,29.66,28.94,28.97,5881
20181201|2018-06-19 09:00,19,28.98,29.05,28.5,29,7758
20181201|2018-06-19 09:30,19,29,29.38,28.96,29.25,3791
20181201|2018-06-19 10:00,19,29.25,29.45,29.18,29.39,2207
20181201|2018-06-19 10:30,19,29.39,29.76,29.39,29.6,2866
20181201|2018-06-19 11:00,19,29.59,29.74,29.55,29.63,2096
20181201|2018-06-19 11:30,19,29.62,29.62,29.52,29.58,1597
20181201|2018-06-19 12:00,19,29.58,29.75,29.56,29.73,1501
20181201|2018-06-19 12:30,19,29.72,29.75,29.59,29.67,1843
20181201|2018-06-19 13:00,19,29.67,29.69,29.56,29.65,2100
20181201|2018-06-19 19:00,20,29.67,29.81,29.67,29.72,528
20181201|2018-06-19 19:30,20,29.72,29.72,29.67,29.68,258
20181201|2018-06-19 20:00,20,29.68,29.73,29.66,29.73,122
20181201|2018-06-19 20:30,20,29.73,29.73,29.7,29.72,79
20181201|2018-06-19 21:00,20,29.71,29.74,29.71,29.74,24
20181201|2018-06-19 21:30,20,29.74,29.79,29.72,29.74,82
20181201|2018-06-19 22:00,20,29.72,29.74,29.7,29.7,24
20181201|2018-06-19 22:30,20,29.67,29.71,29.67,29.71,55
20181201|2018-06-19 23:00,20,29.7,29.71,29.7,29.71,7
20181201|2018-06-19 23:30,20,29.72,29.73,29.72,29.72,53
20181201|2018-06-20 00:00,20,29.72,29.75,29.7,29.75,100
20181201|2018-06-20 00:30,20,29.75,29.8,29.74,29.79,279
20181201|2018-06-20 01:00,20,29.79,29.8,29.76,29.79,110
20181201|2018-06-20 01:30,20,29.78,29.81,29.77,29.78,221
20181201|2018-06-20 02:00,20,29.78,29.79,29.73,29.79,208
20181201|2018-06-20 02:30,20,29.8,29.82,29.79,29.82,130
20181201|2018-06-20 03:00,20,29.81,29.81,29.79,29.79,38
20181201|2018-06-20 03:30,20,29.78,29.79,29.76,29.77,44
20181201|2018-06-20 04:00,20,29.77,29.8,29.77,29.79,84
20181201|2018-06-20 04:30,20,29.79,29.8,29.79,29.79,122
20181201|2018-06-20 05:00,20,29.79,29.84,29.79,29.83,208
20181201|2018-06-20 05:30,20,29.83,29.83,29.8,29.8,237
20181201|2018-06-20 06:00,20,29.8,29.82,29.8,29.8,92
20181201|2018-06-20 06:30,20,29.81,29.82,29.76,29.77,124
20181201|2018-06-20 07:00,20,29.78,29.79,29.75,29.77,181
20181201|2018-06-20 07:30,20,29.77,29.79,29.75,29.77,230
20181201|2018-06-20 08:30,20,29.8,29.93,29.74,29.78,3411
20181201|2018-06-20 09:00,20,29.79,29.84,29.66,29.71,2646
20181201|2018-06-20 09:30,20,29.72,29.94,29.7,29.93,3280
20181201|2018-06-20 10:00,20,29.94,29.96,29.85,29.9,2083
20181201|2018-06-20 10:30,20,29.9,30.06,29.88,29.99,2017
20181201|2018-06-20 11:00,20,29.98,29.98,29.86,29.87,1891
20181201|2018-06-20 11:30,20,29.87,29.91,29.79,29.81,1253
20181201|2018-06-20 12:00,20,29.82,29.94,29.81,29.84,1373
20181201|2018-06-20 12:30,20,29.84,30.04,29.83,30.03,1735
20181201|2018-06-20 13:00,20,30.02,30.07,29.93,29.97,2032
20181201|2018-06-20 19:00,21,30,30.13,30,30.08,730
20181201|2018-06-20 19:30,21,30.1,30.11,30.05,30.05,193
20181201|2018-06-20 20:00,21,30.04,30.06,30,30.04,369
20181201|2018-06-20 20:30,21,30.04,30.07,30.04,30.05,120
20181201|2018-06-20 21:00,21,30.06,30.06,30.04,30.04,22
20181201|2018-06-20 21:30,21,30.04,30.06,29.95,29.98,331
20181201|2018-06-20 22:00,21,29.98,29.98,29.88,29.9,558
20181201|2018-06-20 22:30,21,29.88,29.88,29.83,29.84,316
20181201|2018-06-20 23:00,21,29.86,29.87,29.83,29.85,63
20181201|2018-06-20 23:30,21,29.83,29.85,29.82,29.85,71
20181201|2018-06-21 00:00,21,29.86,29.86,29.82,29.85,53
20181201|2018-06-21 00:30,21,29.85,29.85,29.78,29.82,424
20181201|2018-06-21 01:00,21,29.82,29.84,29.78,29.78,313
20181201|2018-06-21 01:30,21,29.78,29.86,29.78,29.86,427
20181201|2018-06-21 02:00,21,29.84,29.85,29.82,29.82,200
20181201|2018-06-21 02:30,21,29.81,29.83,29.78,29.82,317
20181201|2018-06-21 03:00,21,29.82,29.83,29.75,29.78,327
20181201|2018-06-21 03:30,21,29.79,29.8,29.74,29.74,274
20181201|2018-06-21 04:00,21,29.74,29.74,29.68,29.74,624
20181201|2018-06-21 04:30,21,29.74,29.82,29.74,29.79,186
20181201|2018-06-21 05:00,21,29.8,29.81,29.78,29.8,73
20181201|2018-06-21 05:30,21,29.79,29.82,29.78,29.79,168
20181201|2018-06-21 06:00,21,29.8,29.88,29.79,29.82,204
20181201|2018-06-21 06:30,21,29.83,29.85,29.81,29.81,175
20181201|2018-06-21 07:00,21,29.82,29.87,29.82,29.84,145
20181201|2018-06-21 07:30,21,29.85,29.88,29.84,29.85,244
20181201|2018-06-21 08:30,21,29.85,29.89,29.75,29.81,3916
20181201|2018-06-21 09:00,21,29.81,29.82,29.7,29.7,2040
20181201|2018-06-21 09:30,21,29.69,29.79,29.66,29.73,2835
20181201|2018-06-21 10:00,21,29.72,29.76,29.68,29.73,1609
20181201|2018-06-21 10:30,21,29.72,29.78,29.69,29.75,1655
20181201|2018-06-21 11:00,21,29.74,29.78,29.74,29.77,1291
20181201|2018-06-21 11:30,21,29.77,29.83,29.75,29.82,1221
20181201|2018-06-21 12:00,21,29.82,29.85,29.8,29.84,640
20181201|2018-06-21 12:30,21,29.85,29.85,29.78,29.83,1777
20181201|2018-06-21 13:00,21,29.82,29.86,29.76,29.84,2014
20181201|2018-06-21 19:00,22,29.79,29.93,29.79,29.87,574
20181201|2018-06-21 19:30,22,29.87,29.92,29.87,29.89,365
20181201|2018-06-21 20:00,22,29.89,29.9,29.81,29.81,210
20181201|2018-06-21 20:30,22,29.81,29.84,29.78,29.8,192
20181201|2018-06-21 21:00,22,29.8,29.87,29.8,29.86,39
20181201|2018-06-21 21:30,22,29.86,29.86,29.82,29.84,150
20181201|2018-06-21 22:00,22,29.84,29.88,29.84,29.86,46
20181201|2018-06-21 22:30,22,29.86,29.89,29.85,29.89,98
20181201|2018-06-21 23:00,22,29.89,29.93,29.89,29.91,86
20181201|2018-06-21 23:30,22,29.91,29.92,29.87,29.87,86
20181201|2018-06-22 00:00,22,29.89,29.92,29.89,29.89,51
20181201|2018-06-22 00:30,22,29.89,29.9,29.86,29.88,68
20181201|2018-06-22 01:00,22,29.88,29.93,29.87,29.9,227
20181201|2018-06-22 01:30,22,29.89,29.93,29.88,29.9,162
20181201|2018-06-22 02:00,22,29.91,29.99,29.91,29.97,839
20181201|2018-06-22 02:30,22,29.96,29.97,29.93,29.93,140
20181201|2018-06-22 03:00,22,29.93,29.93,29.89,29.92,143
20181201|2018-06-22 03:30,22,29.91,29.93,29.89,29.92,140
20181201|2018-06-22 04:00,22,29.91,29.95,29.91,29.94,121
20181201|2018-06-22 04:30,22,29.95,29.98,29.95,29.95,306
20181201|2018-06-22 05:00,22,29.95,29.95,29.92,29.95,170
20181201|2018-06-22 05:30,22,29.96,29.96,29.9,29.94,147
20181201|2018-06-22 06:00,22,29.93,29.93,29.9,29.91,74
20181201|2018-06-22 06:30,22,29.92,29.96,29.91,29.96,442
20181201|2018-06-22 07:00,22,29.95,29.96,29.9,29.95,380
20181201|2018-06-22 07:30,22,29.95,29.97,29.94,29.97,119
20181201|2018-06-22 08:30,22,29.94,30.01,29.83,29.86,4431
20181201|2018-06-22 09:00,22,29.86,30,29.81,29.97,2937
20181201|2018-06-22 09:30,22,29.96,30.1,29.95,30.08,2731
20181201|2018-06-22 10:00,22,30.08,30.13,30.06,30.13,1603
20181201|2018-06-22 10:30,22,30.13,30.15,30.02,30.12,2749
20181201|2018-06-22 11:00,22,30.12,30.12,30.05,30.1,2044
20181201|2018-06-22 11:30,22,30.1,30.13,30.03,30.04,1427
20181201|2018-06-22 12:00,22,30.04,30.07,30.04,30.05,752
20181201|2018-06-22 12:30,22,30.04,30.07,29.97,29.98,2613
20181201|2018-06-22 13:00,22,29.98,30,29.91,29.94,3343
20181201|2018-06-24 19:00,25,29.88,29.99,29.81,29.89,1427
20181201|2018-06-24 19:30,25,29.9,29.92,29.88,29.9,271
20181201|2018-06-24 20:00,25,29.91,29.92,29.87,29.87,490
20181201|2018-06-24 20:30,25,29.88,29.9,29.85,29.86,131
20181201|2018-06-24 21:00,25,29.87,29.87,29.8,29.83,216
20181201|2018-06-24 21:30,25,29.83,29.89,29.83,29.85,235
20181201|2018-06-24 22:00,25,29.86,29.86,29.82,29.82,148
20181201|2018-06-24 22:30,25,29.83,29.84,29.83,29.83,13
20181201|2018-06-24 23:00,25,29.83,29.84,29.83,29.83,12
20181201|2018-06-24 23:30,25,29.84,29.84,29.82,29.82,33
20181201|2018-06-25 00:00,25,29.82,29.84,29.81,29.83,98
20181201|2018-06-25 00:30,25,29.82,29.83,29.81,29.81,162
20181201|2018-06-25 01:00,25,29.81,29.83,29.81,29.82,229
20181201|2018-06-25 01:30,25,29.82,29.83,29.81,29.82,132
20181201|2018-06-25 02:00,25,29.82,29.83,29.8,29.8,187
20181201|2018-06-25 02:30,25,29.81,29.85,29.8,29.85,115
20181201|2018-06-25 03:00,25,29.86,29.87,29.85,29.85,194
20181201|2018-06-25 03:30,25,29.85,29.91,29.84,29.91,275
20181201|2018-06-25 04:00,25,29.91,29.91,29.86,29.88,222
20181201|2018-06-25 04:30,25,29.88,29.93,29.88,29.89,215
20181201|2018-06-25 05:00,25,29.9,29.9,29.88,29.88,108
20181201|2018-06-25 05:30,25,29.89,29.89,29.83,29.84,191
20181201|2018-06-25 06:00,25,29.84,29.89,29.84,29.88,104
20181201|2018-06-25 06:30,25,29.88,29.89,29.88,29.88,170
20181201|2018-06-25 07:00,25,29.88,29.92,29.87,29.9,343
20181201|2018-06-25 07:30,25,29.9,29.92,29.87,29.9,260
20181201|2018-06-25 08:30,25,29.92,29.92,29.65,29.66,4747
20181201|2018-06-25 09:00,25,29.67,29.71,29.57,29.71,4356
20181201|2018-06-25 09:30,25,29.71,29.77,29.64,29.74,1917
20181201|2018-06-25 10:00,25,29.74,29.81,29.72,29.79,1540
20181201|2018-06-25 10:30,25,29.8,29.8,29.75,29.79,1427
20181201|2018-06-25 11:00,25,29.79,29.8,29.73,29.74,987
20181201|2018-06-25 11:30,25,29.75,29.75,29.71,29.72,859
20181201|2018-06-25 12:00,25,29.72,29.78,29.7,29.75,1002
20181201|2018-06-25 12:30,25,29.75,29.82,29.74,29.76,1676
20181201|2018-06-25 13:00,25,29.75,29.75,29.6,29.66,2999
20181201|2018-06-25 19:00,26,29.58,29.64,29.57,29.64,851
20181201|2018-06-25 19:30,26,29.64,29.69,29.64,29.66,131
20181201|2018-06-25 20:00,26,29.66,29.68,29.55,29.62,615
20181201|2018-06-25 20:30,26,29.62,29.65,29.62,29.63,111
20181201|2018-06-25 21:00,26,29.63,29.64,29.58,29.58,55
20181201|2018-06-25 21:30,26,29.57,29.62,29.57,29.6,240
20181201|2018-06-25 22:00,26,29.62,29.63,29.6,29.61,219
20181201|2018-06-25 22:30,26,29.61,29.61,29.58,29.59,45
20181201|2018-06-25 23:00,26,29.59,29.59,29.58,29.58,9
20181201|2018-06-25 23:30,26,29.58,29.59,29.57,29.58,49
20181201|2018-06-26 00:00,26,29.59,29.59,29.55,29.57,81
20181201|2018-06-26 00:30,26,29.57,29.66,29.57,29.64,388
20181201|2018-06-26 01:00,26,29.64,29.64,29.61,29.63,92
20181201|2018-06-26 01:30,26,29.63,29.72,29.63,29.72,488
20181201|2018-06-26 02:00,26,29.72,29.77,29.71,29.73,558
20181201|2018-06-26 02:30,26,29.73,29.73,29.69,29.72,105
20181201|2018-06-26 03:00,26,29.7,29.72,29.69,29.71,150
20181201|2018-06-26 03:30,26,29.71,29.73,29.7,29.72,192
20181201|2018-06-26 04:00,26,29.72,29.73,29.69,29.69,105
20181201|2018-06-26 04:30,26,29.68,29.71,29.67,29.69,234
20181201|2018-06-26 05:00,26,29.69,29.7,29.65,29.66,252
20181201|2018-06-26 05:30,26,29.66,29.69,29.66,29.67,129
20181201|2018-06-26 06:00,26,29.67,29.69,29.65,29.68,114
20181201|2018-06-26 06:30,26,29.67,29.7,29.65,29.7,327
20181201|2018-06-26 07:00,26,29.69,29.7,29.67,29.68,385
20181201|2018-06-26 07:30,26,29.69,29.7,29.68,29.7,147
20181201|2018-06-26 08:30,26,29.69,29.72,29.58,29.62,4666
20181201|2018-06-26 09:00,26,29.63,29.63,29.54,29.59,2377
20181201|2018-06-26 09:30,26,29.59,29.71,29.54,29.67,3693
20181201|2018-06-26 10:00,26,29.67,29.72,29.62,29.71,4057
20181201|2018-06-26 10:30,26,29.72,29.85,29.72,29.79,3519
20181201|2018-06-26 11:00,26,29.79,29.8,29.69,29.71,1926
20181201|2018-06-26 11:30,26,29.7,29.7,29.6,29.61,2889
20181201|2018-06-26 12:00,26,29.62,29.63,29.54,29.55,1367
20181201|2018-06-26 12:30,26,29.55,29.65,29.55,29.62,1733
20181201|2018-06-26 13:00,26,29.62,29.68,29.55,29.56,2562
20181201|2018-06-26 19:00,27,29.53,29.62,29.52,29.61,1184
20181201|2018-06-26 19:30,27,29.61,29.65,29.61,29.64,370
20181201|2018-06-26 20:00,27,29.64,29.67,29.61,29.62,414
20181201|2018-06-26 20:30,27,29.61,29.61,29.53,29.57,329
20181201|2018-06-26 21:00,27,29.56,29.6,29.56,29.59,155
20181201|2018-06-26 21:30,27,29.59,29.59,29.56,29.56,140
20181201|2018-06-26 22:00,27,29.57,29.59,29.57,29.57,174
20181201|2018-06-26 22:30,27,29.57,29.59,29.56,29.58,80
20181201|2018-06-26 23:00,27,29.59,29.6,29.59,29.59,14
20181201|2018-06-26 23:30,27,29.58,29.6,29.58,29.6,15
20181201|2018-06-27 00:00,27,29.59,29.59,29.57,29.57,11
20181201|2018-06-27 00:30,27,29.58,29.64,29.57,29.64,253
20181201|2018-06-27 01:00,27,29.65,29.66,29.63,29.66,195
20181201|2018-06-27 01:30,27,29.66,29.67,29.61,29.63,458
20181201|2018-06-27 02:00,27,29.63,29.63,29.58,29.59,431
20181201|2018-06-27 02:30,27,29.59,29.63,29.59,29.62,175
20181201|2018-06-27 03:00,27,29.62,29.68,29.62,29.67,442
20181201|2018-06-27 03:30,27,29.68,29.69,29.65,29.67,342
20181201|2018-06-27 04:00,27,29.66,29.69,29.65,29.67,355
20181201|2018-06-27 04:30,27,29.68,29.75,29.68,29.73,1113
20181201|2018-06-27 05:00,27,29.73,29.74,29.7,29.7,256
20181201|2018-06-27 05:30,27,29.71,29.72,29.7,29.71,113
20181201|2018-06-27 06:00,27,29.7,29.71,29.69,29.69,73
20181201|2018-06-27 06:30,27,29.69,29.79,29.69,29.78,524
20181201|2018-06-27 07:00,27,29.77,29.77,29.7,29.74,447
20181201|2018-06-27 07:30,27,29.74,29.78,29.73,29.75,191
20181201|2018-06-27 08:30,27,29.75,29.8,29.62,29.69,3824
20181201|2018-06-27 09:00,27,29.68,29.81,29.66,29.76,2292
20181201|2018-06-27 09:30,27,29.77,29.83,29.75,29.8,3206
20181201|2018-06-27 10:00,27,29.79,29.82,29.68,29.74,2901
20181201|2018-06-27 10:30,27,29.73,29.75,29.68,29.75,2671
20181201|2018-06-27 11:00,27,29.75,29.78,29.7,29.76,1727
20181201|2018-06-27 11:30,27,29.76,29.83,29.75,29.78,1222
20181201|2018-06-27 12:00,27,29.78,29.78,29.67,29.72,967
20181201|2018-06-27 12:30,27,29.72,29.84,29.72,29.83,1593
20181201|2018-06-27 13:00,27,29.83,29.84,29.63,29.66,5008
20181201|2018-06-27 19:00,28,29.56,29.65,29.52,29.64,975
20181201|2018-06-27 19:30,28,29.65,29.66,29.63,29.64,177
20181201|2018-06-27 20:00,28,29.65,29.65,29.6,29.64,192
20181201|2018-06-27 20:30,28,29.64,29.64,29.62,29.64,109
20181201|2018-06-27 21:00,28,29.63,29.64,29.59,29.6,141
20181201|2018-06-27 21:30,28,29.6,29.62,29.57,29.57,235
20181201|2018-06-27 22:00,28,29.58,29.61,29.58,29.61,55
20181201|2018-06-27 22:30,28,29.62,29.62,29.61,29.62,54
20181201|2018-06-27 23:00,28,29.62,29.63,29.62,29.62,41
20181201|2018-06-27 23:30,28,29.63,29.63,29.62,29.63,13
20181201|2018-06-28 00:00,28,29.63,29.64,29.62,29.64,51
20181201|2018-06-28 00:30,28,29.63,29.64,29.62,29.63,38
20181201|2018-06-28 01:00,28,29.62,29.62,29.6,29.6,133
20181201|2018-06-28 01:30,28,29.6,29.6,29.54,29.57,329
20181201|2018-06-28 02:00,28,29.57,29.6,29.56,29.58,397
20181201|2018-06-28 02:30,28,29.57,29.58,29.56,29.57,148
20181201|2018-06-28 03:00,28,29.57,29.6,29.55,29.58,215
20181201|2018-06-28 03:30,28,29.58,29.62,29.56,29.62,476
20181201|2018-06-28 04:00,28,29.61,29.66,29.61,29.65,233
20181201|2018-06-28 04:30,28,29.65,29.68,29.64,29.68,521
20181201|2018-06-28 05:00,28,29.68,29.68,29.66,29.66,266
20181201|2018-06-28 05:30,28,29.66,29.68,29.64,29.66,233
20181201|2018-06-28 06:00,28,29.66,29.68,29.65,29.66,156
20181201|2018-06-28 06:30,28,29.66,29.66,29.63,29.63,137
20181201|2018-06-28 07:00,28,29.64,29.68,29.62,29.67,224
20181201|2018-06-28 07:30,28,29.67,29.67,29.64,29.64,193
20181201|2018-06-28 08:30,28,29.7,29.72,29.61,29.69,3210
20181201|2018-06-28 09:00,28,29.69,29.72,29.63,29.7,2861
20181201|2018-06-28 09:30,28,29.71,29.75,29.7,29.7,2825
20181201|2018-06-28 10:00,28,29.69,29.76,29.67,29.73,2310
20181201|2018-06-28 10:30,28,29.73,29.93,29.73,29.9,2437
20181201|2018-06-28 11:00,28,29.9,29.92,29.82,29.87,2018
20181201|2018-06-28 11:30,28,29.87,29.92,29.86,29.91,1031
20181201|2018-06-28 12:00,28,29.91,29.94,29.87,29.87,1540
20181201|2018-06-28 12:30,28,29.87,29.88,29.83,29.86,1315
20181201|2018-06-28 13:00,28,29.85,29.85,29.59,29.61,5664
20181201|2018-06-28 19:00,29,29.48,29.67,29.48,29.63,1461
20181201|2018-06-28 19:30,29,29.62,29.65,29.62,29.62,72
20181201|2018-06-28 20:00,29,29.64,29.66,29.62,29.66,140
20181201|2018-06-28 20:30,29,29.65,29.67,29.59,29.61,315
20181201|2018-06-28 21:00,29,29.61,29.62,29.6,29.61,79
20181201|2018-06-28 21:30,29,29.6,29.63,29.6,29.63,123
20181201|2018-06-28 22:00,29,29.64,29.64,29.62,29.64,47
20181201|2018-06-28 22:30,29,29.64,29.64,29.62,29.64,22
20181201|2018-06-28 23:00,29,29.63,29.63,29.63,29.63,7
20181201|2018-06-28 23:30,29,29.64,29.64,29.64,29.64,16
20181201|2018-06-29 00:00,29,29.62,29.64,29.62,29.64,60
20181201|2018-06-29 00:30,29,29.64,29.67,29.64,29.65,153
20181201|2018-06-29 01:00,29,29.66,29.66,29.65,29.65,19
20181201|2018-06-29 01:30,29,29.66,29.67,29.64,29.66,133
20181201|2018-06-29 02:00,29,29.66,29.71,29.66,29.7,177
20181201|2018-06-29 02:30,29,29.7,29.72,29.69,29.71,198
20181201|2018-06-29 03:00,29,29.7,29.72,29.69,29.71,229
20181201|2018-06-29 03:30,29,29.71,29.73,29.7,29.71,192
20181201|2018-06-29 04:00,29,29.71,29.72,29.7,29.71,131
20181201|2018-06-29 04:30,29,29.71,29.72,29.69,29.69,243
20181201|2018-06-29 05:00,29,29.69,29.7,29.69,29.69,95
20181201|2018-06-29 05:30,29,29.69,29.7,29.69,29.69,179
20181201|2018-06-29 06:00,29,29.69,29.69,29.68,29.69,64
20181201|2018-06-29 06:30,29,29.69,29.69,29.66,29.66,183
20181201|2018-06-29 07:00,29,29.67,29.68,29.64,29.64,189
20181201|2018-06-29 07:30,29,29.65,29.7,29.64,29.7,243
20181201|2018-06-29 08:30,29,29.7,29.82,29.64,29.79,3197
20181201|2018-06-29 09:00,29,29.78,29.85,29.73,29.79,2052
20181201|2018-06-29 09:30,29,29.79,29.87,29.7,29.86,2533
20181201|2018-06-29 10:00,29,29.85,29.98,29.83,29.89,3158
20181201|2018-06-29 10:30,29,29.89,29.97,29.84,29.86,2616
20181201|2018-06-29 11:00,29,29.86,29.97,29.68,29.7,2740
20181201|2018-06-29 11:30,29,29.71,29.79,29.71,29.72,1804
20181201|2018-06-29 12:00,29,29.72,29.87,29.69,29.78,1730
20181201|2018-06-29 12:30,29,29.78,29.85,29.76,29.78,2007
20181201|2018-06-29 13:00,29,29.78,29.81,29.69,29.77,5536
20181201|2018-07-01 19:00,2,29.67,29.72,29.6,29.72,1077
20181201|2018-07-01 19:30,2,29.72,29.73,29.71,29.71,63
20181201|2018-07-01 20:00,2,29.71,29.75,29.71,29.71,282
20181201|2018-07-01 20:30,2,29.7,29.71,29.66,29.69,132
20181201|2018-07-01 21:00,2,29.7,29.71,29.68,29.71,65
20181201|2018-07-01 21:30,2,29.71,29.72,29.67,29.68,197
20181201|2018-07-01 22:00,2,29.69,29.7,29.68,29.7,38
20181201|2018-07-01 22:30,2,29.69,29.69,29.67,29.67,26
20181201|2018-07-01 23:00,2,29.68,29.69,29.67,29.69,40
20181201|2018-07-01 23:30,2,29.69,29.69,29.65,29.66,67
20181201|2018-07-02 00:00,2,29.66,29.66,29.65,29.65,130
20181201|2018-07-02 00:30,2,29.65,29.65,29.62,29.62,243
20181201|2018-07-02 01:00,2,29.63,29.65,29.61,29.61,32
20181201|2018-07-02 01:30,2,29.62,29.64,29.61,29.64,203
20181201|2018-07-02 02:00,2,29.64,29.64,29.62,29.62,169
20181201|2018-07-02 02:30,2,29.63,29.66,29.63,29.65,126
20181201|2018-07-02 03:00,2,29.66,29.67,29.65,29.67,119
20181201|2018-07-02 03:30,2,29.68,29.73,29.66,29.73,149
20181201|2018-07-02 04:00,2,29.72,29.73,29.69,29.72,254
20181201|2018-07-02 04:30,2,29.71,29.75,29.71,29.75,361
20181201|2018-07-02 05:00,2,29.76,29.78,29.74,29.75,197
20181201|2018-07-02 05:30,2,29.76,29.77,29.75,29.75,302
20181201|2018-07-02 06:00,2,29.75,29.79,29.75,29.77,133
20181201|2018-07-02 06:30,2,29.77,29.79,29.75,29.75,274
20181201|2018-07-02 07:00,2,29.76,29.78,29.75,29.77,263
20181201|2018-07-02 07:30,2,29.77,29.77,29.75,29.75,449
20181201|2018-07-02 08:30,2,29.75,29.76,29.49,29.52,5614
20181201|2018-07-02 09:00,2,29.52,29.53,29.34,29.4,4082
20181201|2018-07-02 09:30,2,29.41,29.45,29.33,29.41,3346
20181201|2018-07-02 10:00,2,29.41,29.55,29.36,29.49,2330
20181201|2018-07-02 10:30,2,29.5,29.55,29.46,29.51,1600
20181201|2018-07-02 11:00,2,29.51,29.64,29.51,29.6,1994
20181201|2018-07-02 11:30,2,29.6,29.65,29.55,29.59,1499
20181201|2018-07-02 12:00,2,29.59,29.61,29.51,29.56,1275
20181201|2018-07-02 12:30,2,29.56,29.59,29.36,29.37,2344
20181201|2018-07-02 13:00,2,29.36,29.42,29.32,29.39,3932
20181201|2018-07-02 19:00,3,29.34,29.44,29.34,29.42,593
20181201|2018-07-02 19:30,3,29.42,29.45,29.42,29.44,60
20181201|2018-07-02 20:00,3,29.44,29.48,29.37,29.37,427
20181201|2018-07-02 20:30,3,29.38,29.38,29.31,29.31,404
20181201|2018-07-02 21:00,3,29.31,29.33,29.3,29.33,359
20181201|2018-07-02 21:30,3,29.34,29.35,29.31,29.31,232
20181201|2018-07-02 22:00,3,29.31,29.31,29.28,29.29,616
20181201|2018-07-02 22:30,3,29.29,29.3,29.29,29.29,13
20181201|2018-07-02 23:00,3,29.3,29.3,29.29,29.29,181
20181201|2018-07-02 23:30,3,29.3,29.32,29.3,29.31,98
20181201|2018-07-03 00:00,3,29.31,29.31,29.3,29.3,24
20181201|2018-07-03 00:30,3,29.3,29.35,29.3,29.34,190
20181201|2018-07-03 01:00,3,29.34,29.35,29.33,29.35,108
20181201|2018-07-03 01:30,3,29.34,29.35,29.32,29.32,125
20181201|2018-07-03 02:00,3,29.32,29.34,29.32,29.33,82
20181201|2018-07-03 02:30,3,29.34,29.34,29.32,29.34,58
20181201|2018-07-03 03:00,3,29.34,29.37,29.32,29.36,211
20181201|2018-07-03 03:30,3,29.36,29.4,29.35,29.35,199
20181201|2018-07-03 04:00,3,29.35,29.37,29.35,29.36,170
20181201|2018-07-03 04:30,3,29.36,29.38,29.31,29.31,298
20181201|2018-07-03 05:00,3,29.31,29.34,29.31,29.33,90
20181201|2018-07-03 05:30,3,29.33,29.36,29.31,29.31,162
20181201|2018-07-03 06:00,3,29.32,29.34,29.32,29.34,73
20181201|2018-07-03 06:30,3,29.33,29.35,29.32,29.35,64
20181201|2018-07-03 07:00,3,29.35,29.37,29.34,29.36,173
20181201|2018-07-03 07:30,3,29.36,29.38,29.34,29.35,164
20181201|2018-07-03 08:30,3,29.35,29.52,29.35,29.46,4551
20181201|2018-07-03 09:00,3,29.46,29.49,29.38,29.44,1528
20181201|2018-07-03 09:30,3,29.43,29.48,29.35,29.41,2196
20181201|2018-07-03 10:00,3,29.41,29.41,29.32,29.32,1403
20181201|2018-07-03 10:30,3,29.32,29.38,29.31,29.34,1502
20181201|2018-07-03 11:00,3,29.34,29.34,29.28,29.31,1628
20181201|2018-07-03 11:30,3,29.3,29.31,29.16,29.18,3890
20181201|2018-07-03 12:00,3,29.18,29.28,29.15,29.28,630
20181201|2018-07-05 08:30,5,29.2,29.2,29.02,29.02,6051
20181201|2018-07-05 09:00,5,29.02,29.24,28.98,29.12,3490
20181201|2018-07-05 09:30,5,29.13,29.2,29.06,29.13,2060
20181201|2018-07-05 10:00,5,29.14,29.15,29.09,29.11,1548
20181201|2018-07-05 10:30,5,29.11,29.16,29.11,29.12,1100
20181201|2018-07-05 11:00,5,29.12,29.18,29.08,29.11,1516
20181201|2018-07-05 11:30,5,29.1,29.11,29.04,29.07,893
20181201|2018-07-05 12:00,5,29.07,29.08,29.04,29.05,647
20181201|2018-07-05 12:30,5,29.05,29.1,29.02,29.02,1327
20181201|2018-07-05 13:00,5,29.03,29.08,28.99,28.99,2355
20181201|2018-07-05 19:00,6,28.98,29.03,28.94,28.94,841
20181201|2018-07-05 19:30,6,28.95,29,28.94,28.98,341
20181201|2018-07-05 20:00,6,28.98,29.03,28.96,28.97,355
20181201|2018-07-05 20:30,6,28.98,29.01,28.94,28.97,258
20181201|2018-07-05 21:00,6,28.98,29,28.95,29,96
20181201|2018-07-05 21:30,6,28.99,29.01,28.96,28.98,246
20181201|2018-07-05 22:00,6,28.98,28.98,28.93,28.97,389
20181201|2018-07-05 22:30,6,28.97,28.98,28.96,28.96,36
20181201|2018-07-05 23:00,6,28.96,29.02,28.94,29.02,78
20181201|2018-07-05 23:30,6,29.02,29.02,28.96,28.97,79
20181201|2018-07-06 00:00,6,28.96,29.03,28.96,29.02,106
20181201|2018-07-06 00:30,6,29.01,29.02,28.89,28.95,618
20181201|2018-07-06 01:00,6,28.94,28.97,28.89,28.97,377
20181201|2018-07-06 01:30,6,28.97,29.01,28.97,29.01,217
20181201|2018-07-06 02:00,6,29.01,29.06,29.01,29.05,199
20181201|2018-07-06 02:30,6,29.05,29.07,29.03,29.04,422
20181201|2018-07-06 03:00,6,29.04,29.05,29.03,29.04,125
20181201|2018-07-06 03:30,6,29.04,29.06,29.03,29.06,198
20181201|2018-07-06 04:00,6,29.07,29.11,29.06,29.08,395
20181201|2018-07-06 04:30,6,29.08,29.08,29.03,29.03,173
20181201|2018-07-06 05:00,6,29.03,29.04,29.01,29.03,142
20181201|2018-07-06 05:30,6,29.02,29.03,29,29,147
20181201|2018-07-06 06:00,6,29,29.02,29,29,67
20181201|2018-07-06 06:30,6,29.02,29.03,28.98,28.98,611
20181201|2018-07-06 07:00,6,28.99,29,28.95,28.99,567
20181201|2018-07-06 07:30,6,29,29,28.96,28.96,350
20181201|2018-07-06 08:30,6,28.96,29.13,28.87,29.09,5080
20181201|2018-07-06 09:00,6,29.09,29.13,28.89,29.1,3371
20181201|2018-07-06 09:30,6,29.1,29.14,29.06,29.12,2192
20181201|2018-07-06 10:00,6,29.12,29.14,29.06,29.11,1191
20181201|2018-07-06 10:30,6,29.11,29.31,29.07,29.3,2749
20181201|2018-07-06 11:00,6,29.3,29.55,29.29,29.44,5350
20181201|2018-07-06 11:30,6,29.43,29.47,29.38,29.42,1768
20181201|2018-07-06 12:00,6,29.42,29.53,29.42,29.5,1479
20181201|2018-07-06 12:30,6,29.5,29.52,29.43,29.49,1905
20181201|2018-07-06 13:00,6,29.49,29.58,29.39,29.44,2684
20181201|2018-07-08 19:00,9,29.46,29.56,29.24,29.37,1238
20181201|2018-07-08 19:30,9,29.37,29.41,29.37,29.4,179
20181201|2018-07-08 20:00,9,29.4,29.4,29.34,29.4,348
20181201|2018-07-08 20:30,9,29.4,29.46,29.4,29.45,130
20181201|2018-07-08 21:00,9,29.45,29.46,29.44,29.45,33
20181201|2018-07-08 21:30,9,29.46,29.49,29.44,29.44,149
20181201|2018-07-08 22:00,9,29.44,29.44,29.38,29.43,119
20181201|2018-07-08 22:30,9,29.42,29.43,29.42,29.42,9
20181201|2018-07-08 23:00,9,29.43,29.43,29.43,29.43,1
20181201|2018-07-08 23:30,9,29.43,29.47,29.42,29.42,169
20181201|2018-07-09 00:00,9,29.43,29.46,29.43,29.45,116
20181201|2018-07-09 00:30,9,29.45,29.47,29.43,29.43,93
20181201|2018-07-09 01:00,9,29.43,29.45,29.4,29.44,336
20181201|2018-07-09 01:30,9,29.44,29.46,29.41,29.45,294
20181201|2018-07-09 02:00,9,29.44,29.45,29.41,29.41,106
20181201|2018-07-09 02:30,9,29.41,29.44,29.41,29.44,98
20181201|2018-07-09 03:00,9,29.43,29.43,29.39,29.39,406
20181201|2018-07-09 03:30,9,29.4,29.47,29.4,29.44,420
20181201|2018-07-09 04:00,9,29.44,29.46,29.42,29.42,164
20181201|2018-07-09 04:30,9,29.41,29.43,29.36,29.36,370
20181201|2018-07-09 05:00,9,29.37,29.4,29.37,29.4,95
20181201|2018-07-09 05:30,9,29.41,29.41,29.4,29.41,68
20181201|2018-07-09 06:00,9,29.41,29.44,29.39,29.39,221
20181201|2018-07-09 06:30,9,29.4,29.44,29.39,29.43,209
20181201|2018-07-09 07:00,9,29.43,29.43,29.39,29.39,225
20181201|2018-07-09 07:30,9,29.4,29.41,29.36,29.38,404
20181201|2018-07-09 08:30,9,29.41,29.44,29.28,29.3,3940
20181201|2018-07-09 09:00,9,29.31,29.34,29.25,29.27,2166
20181201|2018-07-09 09:30,9,29.27,29.43,29.27,29.35,2538
20181201|2018-07-09 10:00,9,29.36,29.4,29.29,29.3,1962
20181201|2018-07-09 10:30,9,29.3,29.37,29.27,29.29,1802
20181201|2018-07-09 11:00,9,29.29,29.32,29.23,29.32,2161
20181201|2018-07-09 11:30,9,29.31,29.34,29.17,29.19,2435
20181201|2018-07-09 12:00,9,29.19,29.23,29.17,29.23,2381
20181201|2018-07-09 12:30,9,29.23,29.3,29.22,29.22,1927
20181201|2018-07-09 13:00,9,29.22,29.32,29.22,29.3,2555
20181201|2018-07-09 19:00,10,29.3,29.36,29.29,29.36,275
20181201|2018-07-09 19:30,10,29.35,29.39,29.33,29.38,119
20181201|2018-07-09 20:00,10,29.38,29.39,29.34,29.34,170
20181201|2018-07-09 20:30,10,29.34,29.36,29.34,29.36,37
20181201|2018-07-09 21:00,10,29.35,29.35,29.33,29.34,85
20181201|2018-07-09 21:30,10,29.35,29.35,29.27,29.29,243
20181201|2018-07-09 22:00,10,29.28,29.3,29.2,29.23,607
20181201|2018-07-09 22:30,10,29.24,29.28,29.21,29.24,171
20181201|2018-07-09 23:00,10,29.24,29.24,29.22,29.23,67
20181201|2018-07-09 23:30,10,29.22,29.3,29.22,29.27,220
20181201|2018-07-10 00:00,10,29.28,29.28,29.27,29.27,16
20181201|2018-07-10 00:30,10,29.26,29.28,29.25,29.25,240
20181201|2018-07-10 01:00,10,29.26,29.27,29.25,29.26,109
20181201|2018-07-10 01:30,10,29.26,29.28,29.25,29.26,225
20181201|2018-07-10 02:00,10,29.26,29.28,29.25,29.26,179
20181201|2018-07-10 02:30,10,29.25,29.25,29.21,29.22,266
20181201|2018-07-10 03:00,10,29.22,29.22,29.18,29.19,114
20181201|2018-07-10 03:30,10,29.2,29.2,29.18,29.2,177
20181201|2018-07-10 04:00,10,29.2,29.25,29.18,29.24,278
20181201|2018-07-10 04:30,10,29.24,29.25,29.19,29.21,318
20181201|2018-07-10 05:00,10,29.2,29.24,29.18,29.24,148
20181201|2018-07-10 05:30,10,29.24,29.26,29.23,29.23,118
20181201|2018-07-10 06:00,10,29.24,29.29,29.23,29.29,187
20181201|2018-07-10 06:30,10,29.28,29.28,29.23,29.23,209
20181201|2018-07-10 07:00,10,29.22,29.24,29.2,29.21,211
20181201|2018-07-10 07:30,10,29.21,29.28,29.21,29.28,138
20181201|2018-07-10 08:30,10,29.28,29.42,29.22,29.35,3621
20181201|2018-07-10 09:00,10,29.34,29.35,29.17,29.19,3392
20181201|2018-07-10 09:30,10,29.19,29.31,29.13,29.28,3647
20181201|2018-07-10 10:00,10,29.29,29.31,29.21,29.31,1958
20181201|2018-07-10 10:30,10,29.32,29.34,29.24,29.27,2029
20181201|2018-07-10 11:00,10,29.27,29.35,29.26,29.35,1736
20181201|2018-07-10 11:30,10,29.35,29.38,29.3,29.31,1563
20181201|2018-07-10 12:00,10,29.31,29.37,29.3,29.37,1438
20181201|2018-07-10 12:30,10,29.37,29.42,29.36,29.4,1742
20181201|2018-07-10 13:00,10,29.4,29.43,29.35,29.42,1840
20181201|2018-07-10 19:00,11,29.22,29.3,29.05,29.24,1209
20181201|2018-07-10 19:30,11,29.24,29.25,29.21,29.21,178
20181201|2018-07-10 20:00,11,29.2,29.2,29.12,29.16,747
20181201|2018-07-10 20:30,11,29.15,29.19,29.11,29.19,330
20181201|2018-07-10 21:00,11,29.19,29.2,29.16,29.16,144
20181201|2018-07-10 21:30,11,29.17,29.18,29.14,29.15,279
20181201|2018-07-10 22:00,11,29.15,29.16,29.09,29.16,439
20181201|2018-07-10 22:30,11,29.15,29.2,29.15,29.2,144
20181201|2018-07-10 23:00,11,29.2,29.22,29.19,29.22,32
20181201|2018-07-10 23:30,11,29.22,29.23,29.21,29.23,49
20181201|2018-07-11 00:00,11,29.21,29.22,29.18,29.2,75
20181201|2018-07-11 00:30,11,29.18,29.18,29.08,29.08,204
20181201|2018-07-11 01:00,11,29.08,29.13,29.08,29.12,195
20181201|2018-07-11 01:30,11,29.12,29.13,29.08,29.1,229
20181201|2018-07-11 02:00,11,29.09,29.09,28.98,29,794
20181201|2018-07-11 02:30,11,28.99,29.01,28.97,28.98,330
20181201|2018-07-11 03:00,11,28.97,28.99,28.91,28.99,717
20181201|2018-07-11 03:30,11,28.99,29,28.95,28.96,292
20181201|2018-07-11 04:00,11,28.96,28.96,28.92,28.95,248
20181201|2018-07-11 04:30,11,28.95,28.95,28.9,28.91,326
20181201|2018-07-11 05:00,11,28.92,28.94,28.92,28.93,68
20181201|2018-07-11 05:30,11,28.93,28.97,28.92,28.93,193
20181201|2018-07-11 06:00,11,28.93,28.95,28.92,28.94,122
20181201|2018-07-11 06:30,11,28.93,28.95,28.92,28.93,215
20181201|2018-07-11 07:00,11,28.92,28.97,28.91,28.97,183
20181201|2018-07-11 07:30,11,28.97,29.04,28.95,29.01,730
20181201|2018-07-11 08:30,11,29.06,29.16,28.91,28.95,5354
20181201|2018-07-11 09:00,11,28.96,29.13,28.96,29.03,3091
20181201|2018-07-11 09:30,11,29.03,29.05,28.95,28.98,2457
20181201|2018-07-11 10:00,11,28.99,28.99,28.92,28.93,2268
20181201|2018-07-11 10:30,11,28.92,28.98,28.9,28.91,2681
20181201|2018-07-11 11:00,11,28.91,28.96,28.9,28.92,1403
20181201|2018-07-11 11:30,11,28.92,28.92,28.84,28.87,1962
20181201|2018-07-11 12:00,11,28.87,28.91,28.86,28.9,1002
20181201|2018-07-11 12:30,11,28.91,28.92,28.85,28.92,1543
20181201|2018-07-11 13:00,11,28.92,28.93,28.79,28.8,3231
20181201|2018-07-11 19:00,12,28.9,28.96,28.87,28.89,588
20181201|2018-07-11 19:30,12,28.89,28.9,28.84,28.85,111
20181201|2018-07-11 20:00,12,28.84,28.87,28.75,28.76,781
20181201|2018-07-11 20:30,12,28.76,28.79,28.75,28.76,611
20181201|2018-07-11 21:00,12,28.76,28.77,28.74,28.75,364
20181201|2018-07-11 21:30,12,28.75,28.77,28.74,28.76,327
20181201|2018-07-11 22:00,12,28.76,28.76,28.75,28.75,33
20181201|2018-07-11 22:30,12,28.76,28.84,28.75,28.83,276
20181201|2018-07-11 23:00,12,28.83,28.87,28.83,28.86,161
20181201|2018-07-11 23:30,12,28.86,28.87,28.85,28.86,22
20181201|2018-07-12 00:00,12,28.86,28.9,28.86,28.9,151
20181201|2018-07-12 00:30,12,28.89,28.92,28.85,28.91,664
20181201|2018-07-12 01:00,12,28.9,28.91,28.86,28.87,96
20181201|2018-07-12 01:30,12,28.86,28.89,28.86,28.87,122
20181201|2018-07-12 02:00,12,28.87,28.91,28.84,28.86,256
20181201|2018-07-12 02:30,12,28.86,28.87,28.81,28.85,249
20181201|2018-07-12 03:00,12,28.85,28.85,28.82,28.84,246
20181201|2018-07-12 03:30,12,28.84,28.85,28.83,28.85,193
20181201|2018-07-12 04:00,12,28.85,28.85,28.82,28.83,157
20181201|2018-07-12 04:30,12,28.83,28.84,28.81,28.82,179
20181201|2018-07-12 05:00,12,28.82,28.83,28.82,28.82,19
20181201|2018-07-12 05:30,12,28.81,28.82,28.78,28.79,99
20181201|2018-07-12 06:00,12,28.79,28.79,28.73,28.74,238
20181201|2018-07-12 06:30,12,28.74,28.81,28.73,28.77,352
20181201|2018-07-12 07:00,12,28.77,28.77,28.72,28.73,366
20181201|2018-07-12 07:30,12,28.73,28.73,28.7,28.72,603
20181201|2018-07-12 08:30,12,28.72,28.76,28.65,28.71,5340
20181201|2018-07-12 09:00,12,28.71,28.86,28.71,28.86,2084
20181201|2018-07-12 09:30,12,28.86,28.88,28.76,28.81,4593
20181201|2018-07-12 10:00,12,28.81,28.83,28.75,28.78,2263
20181201|2018-07-12 10:30,12,28.77,28.79,28.68,28.74,1653
20181201|2018-07-12 11:00,12,28.75,28.85,28.65,28.69,4100
20181201|2018-07-12 11:30,12,28.69,28.73,28.63,28.66,1968
20181201|2018-07-12 12:00,12,28.65,28.73,28.64,28.68,1062
20181201|2018-07-12 12:30,12,28.68,28.78,28.65,28.77,1337
20181201|2018-07-12 13:00,12,28.77,28.77,28.64,28.65,2544
20181201|2018-07-12 19:00,13,28.78,28.78,28.68,28.7,573
20181201|2018-07-12 19:30,13,28.7,28.7,28.66,28.68,181
20181201|2018-07-12 20:00,13,28.68,28.68,28.6,28.6,664
20181201|2018-07-12 20:30,13,28.6,28.62,28.58,28.58,447
20181201|2018-07-12 21:00,13,28.59,28.6,28.55,28.58,221
20181201|2018-07-12 21:30,13,28.57,28.6,28.57,28.59,183
20181201|2018-07-12 22:00,13,28.59,28.6,28.58,28.59,153
20181201|2018-07-12 22:30,13,28.59,28.6,28.58,28.58,44
20181201|2018-07-12 23:00,13,28.59,28.59,28.56,28.56,91
20181201|2018-07-12 23:30,13,28.57,28.6,28.57,28.58,66
20181201|2018-07-13 00:00,13,28.58,28.58,28.57,28.58,21
20181201|2018-07-13 00:30,13,28.57,28.6,28.55,28.58,197
20181201|2018-07-13 01:00,13,28.57,28.58,28.56,28.56,89
20181201|2018-07-13 01:30,13,28.56,28.59,28.55,28.55,190
20181201|2018-07-13 02:00,13,28.55,28.59,28.51,28.55,469
20181201|2018-07-13 02:30,13,28.55,28.55,28.51,28.52,97
20181201|2018-07-13 03:00,13,28.52,28.55,28.47,28.47,487
20181201|2018-07-13 03:30,13,28.46,28.47,28.45,28.46,220
20181201|2018-07-13 04:00,13,28.47,28.47,28.42,28.43,272
20181201|2018-07-13 04:30,13,28.43,28.44,28.42,28.42,181
20181201|2018-07-13 05:00,13,28.43,28.44,28.39,28.39,392
20181201|2018-07-13 05:30,13,28.4,28.4,28.37,28.4,147
20181201|2018-07-13 06:00,13,28.4,28.4,28.36,28.36,237
20181201|2018-07-13 06:30,13,28.37,28.38,28.34,28.36,277
20181201|2018-07-13 07:00,13,28.37,28.37,28.3,28.33,490
20181201|2018-07-13 07:30,13,28.33,28.37,28.31,28.32,573
20181201|2018-07-13 08:30,13,28.32,28.35,27.95,28.02,10059
20181201|2018-07-13 09:00,13,28.02,28.18,28.02,28.13,4230
20181201|2018-07-13 09:30,13,28.14,28.36,28.08,28.35,5194
20181201|2018-07-13 10:00,13,28.39,28.46,28.31,28.41,4968
20181201|2018-07-13 10:30,13,28.41,28.43,28.3,28.32,1514
20181201|2018-07-13 11:00,13,28.31,28.37,28.29,28.34,1622
20181201|2018-07-13 11:30,13,28.34,28.36,28.31,28.34,754
20181201|2018-07-13 12:00,13,28.34,28.42,28.32,28.38,1456
20181201|2018-07-13 12:30,13,28.38,28.44,28.35,28.37,1562
20181201|2018-07-13 13:00,13,28.37,28.42,28.32,28.33,2586
20181201|2018-07-15 19:00,16,28.35,28.39,28.25,28.31,772
20181201|2018-07-15 19:30,16,28.31,28.39,28.31,28.39,260
20181201|2018-07-15 20:00,16,28.4,28.41,28.32,28.34,146
20181201|2018-07-15 20:30,16,28.34,28.34,28.27,28.29,104
20181201|2018-07-15 21:00,16,28.3,28.31,28.28,28.3,34
20181201|2018-07-15 21:30,16,28.29,28.32,28.28,28.3,99
20181201|2018-07-15 22:00,16,28.31,28.32,28.3,28.32,72
20181201|2018-07-15 22:30,16,28.32,28.32,28.27,28.28,116
20181201|2018-07-15 23:00,16,28.29,28.3,28.29,28.3,32
20181201|2018-07-15 23:30,16,28.31,28.35,28.31,28.34,130
20181201|2018-07-16 00:00,16,28.33,28.34,28.3,28.32,61
20181201|2018-07-16 00:30,16,28.32,28.34,28.29,28.31,79
20181201|2018-07-16 01:00,16,28.32,28.36,28.31,28.32,112
20181201|2018-07-16 01:30,16,28.33,28.35,28.32,28.34,62
20181201|2018-07-16 02:00,16,28.34,28.39,28.32,28.35,167
20181201|2018-07-16 02:30,16,28.35,28.36,28.3,28.3,142
20181201|2018-07-16 03:00,16,28.3,28.33,28.3,28.32,42
20181201|2018-07-16 03:30,16,28.31,28.33,28.29,28.3,98
20181201|2018-07-16 04:00,16,28.3,28.31,28.29,28.3,65
20181201|2018-07-16 04:30,16,28.3,28.31,28.22,28.22,491
20181201|2018-07-16 05:00,16,28.21,28.21,28.04,28.04,1470
20181201|2018-07-16 05:30,16,28.05,28.13,28.02,28.13,668
20181201|2018-07-16 06:00,16,28.13,28.16,28.12,28.14,234
20181201|2018-07-16 06:30,16,28.13,28.18,28.04,28.18,600
20181201|2018-07-16 07:00,16,28.17,28.23,28.16,28.21,440
20181201|2018-07-16 07:30,16,28.22,28.25,28.2,28.25,354
20181201|2018-07-16 08:30,16,28.26,28.32,28.09,28.19,6619
20181201|2018-07-16 09:00,16,28.2,28.23,28.13,28.22,1687
20181201|2018-07-16 09:30,16,28.22,28.27,28.19,28.21,1928
20181201|2018-07-16 10:00,16,28.21,28.21,28.14,28.16,1932
20181201|2018-07-16 10:30,16,28.16,28.24,28.12,28.24,2316
20181201|2018-07-16 11:00,16,28.24,28.33,28.16,28.19,3750
20181201|2018-07-16 11:30,16,28.18,28.24,28.18,28.24,985
20181201|2018-07-16 12:00,16,28.23,28.25,28.21,28.21,1180
20181201|2018-07-16 12:30,16,28.21,28.22,28.12,28.13,2453
20181201|2018-07-16 13:00,16,28.13,28.2,28.06,28.08,3571
20181201|2018-07-16 19:00,17,28.24,28.31,28.1,28.12,855
20181201|2018-07-16 19:30,17,28.11,28.17,28.09,28.15,239
20181201|2018-07-16 20:00,17,28.15,28.21,28.11,28.2,384
20181201|2018-07-16 20:30,17,28.2,28.21,28.18,28.19,371
20181201|2018-07-16 21:00,17,28.19,28.21,28.16,28.16,125
20181201|2018-07-16 21:30,17,28.17,28.23,28.16,28.21,231
20181201|2018-07-16 22:00,17,28.21,28.21,28.16,28.16,74
20181201|2018-07-16 22:30,17,28.17,28.17,28.16,28.17,50
20181201|2018-07-16 23:00,17,28.18,28.18,28.16,28.18,58
20181201|2018-07-16 23:30,17,28.18,28.19,28.18,28.19,57
20181201|2018-07-17 00:00,17,28.18,28.19,28.18,28.19,6
20181201|2018-07-17 00:30,17,28.19,28.2,28.17,28.17,149
20181201|2018-07-17 01:00,17,28.17,28.18,28.17,28.18,101
20181201|2018-07-17 01:30,17,28.18,28.21,28.18,28.2,213
20181201|2018-07-17 02:00,17,28.2,28.22,28.18,28.22,186
20181201|2018-07-17 02:30,17,28.22,28.25,28.17,28.17,397
20181201|2018-07-17 03:00,17,28.17,28.18,28.13,28.15,276
20181201|2018-07-17 03:30,17,28.16,28.19,28.11,28.13,234
20181201|2018-07-17 04:00,17,28.13,28.17,28.13,28.14,206
20181201|2018-07-17 04:30,17,28.14,28.19,28.14,28.17,225
20181201|2018-07-17 05:00,17,28.17,28.17,28.1,28.12,276
20181201|2018-07-17 05:30,17,28.11,28.14,28.11,28.12,141
20181201|2018-07-17 06:00,17,28.12,28.13,28.1,28.1,155
20181201|2018-07-17 06:30,17,28.11,28.12,28.09,28.1,241
20181201|2018-07-17 07:00,17,28.1,28.12,28.08,28.09,239
20181201|2018-07-17 07:30,17,28.09,28.11,28.09,28.09,208
20181201|2018-07-17 08:30,17,28.08,28.3,27.99,28.23,5300
20181201|2018-07-17 09:00,17,28.22,28.29,28.19,28.23,2243
20181201|2018-07-17 09:30,17,28.22,28.32,28.19,28.19,2767
20181201|2018-07-17 10:00,17,28.2,28.25,28.15,28.23,2287
20181201|2018-07-17 10:30,17,28.22,28.27,28.16,28.19,1783
20181201|2018-07-17 11:00,17,28.19,28.22,28.11,28.14,1931
20181201|2018-07-17 11:30,17,28.14,28.15,28.06,28.12,1796
20181201|2018-07-17 12:00,17,28.11,28.22,28.1,28.19,1163
20181201|2018-07-17 12:30,17,28.19,28.21,28.11,28.14,3047
20181201|2018-07-17 13:00,17,28.13,28.17,28.1,28.16,3775
20181201|2018-07-17 19:00,18,28.13,28.21,28.13,28.2,195
20181201|2018-07-17 19:30,18,28.19,28.23,28.19,28.21,51
20181201|2018-07-17 20:00,18,28.22,28.28,28.17,28.19,498
20181201|2018-07-17 20:30,18,28.19,28.25,28.17,28.2,246
20181201|2018-07-17 21:00,18,28.2,28.21,28.18,28.19,75
20181201|2018-07-17 21:30,18,28.2,28.22,28.19,28.22,59
20181201|2018-07-17 22:00,18,28.2,28.21,28.2,28.21,25
20181201|2018-07-17 22:30,18,28.21,28.22,28.21,28.22,9
20181201|2018-07-17 23:00,18,28.21,28.21,28.19,28.2,20
20181201|2018-07-17 23:30,18,28.2,28.2,28.2,28.2,1
20181201|2018-07-18 00:00,18,28.2,28.21,28.19,28.19,42
20181201|2018-07-18 00:30,18,28.19,28.19,28.17,28.18,65
20181201|2018-07-18 01:00,18,28.17,28.18,28.16,28.18,125
20181201|2018-07-18 01:30,18,28.17,28.19,28.17,28.18,75
20181201|2018-07-18 02:00,18,28.17,28.24,28.17,28.2,508
20181201|2018-07-18 02:30,18,28.19,28.23,28.17,28.19,262
20181201|2018-07-18 03:00,18,28.18,28.19,28.17,28.18,90
20181201|2018-07-18 03:30,18,28.19,28.26,28.19,28.24,389
20181201|2018-07-18 04:00,18,28.24,28.32,28.23,28.3,671
20181201|2018-07-18 04:30,18,28.3,28.35,28.29,28.34,448
20181201|2018-07-18 05:00,18,28.35,28.35,28.33,28.33,196
20181201|2018-07-18 05:30,18,28.33,28.35,28.33,28.35,148
20181201|2018-07-18 06:00,18,28.35,28.43,28.35,28.4,612
20181201|2018-07-18 06:30,18,28.39,28.39,28.33,28.34,296
20181201|2018-07-18 07:00,18,28.34,28.35,28.33,28.34,131
20181201|2018-07-18 07:30,18,28.34,28.37,28.33,28.34,709
20181201|2018-07-18 08:30,18,28.33,28.34,28.21,28.25,6935
20181201|2018-07-18 09:00,18,28.25,28.32,28.25,28.31,1959
20181201|2018-07-18 09:30,18,28.31,28.35,28.3,28.34,2450
20181201|2018-07-18 10:00,18,28.34,28.4,28.33,28.39,1930
20181201|2018-07-18 10:30,18,28.39,28.46,28.35,28.38,2935
20181201|2018-07-18 11:00,18,28.38,28.42,28.36,28.4,1577
20181201|2018-07-18 11:30,18,28.4,28.41,28.36,28.4,898
20181201|2018-07-18 12:00,18,28.39,28.44,28.36,28.43,1415
20181201|2018-07-18 12:30,18,28.42,28.42,28.35,28.38,1500
20181201|2018-07-18 13:00,18,28.39,28.5,28.38,28.45,4028
20181201|2018-07-18 19:00,19,28.49,28.52,28.4,28.48,690
20181201|2018-07-18 19:30,19,28.49,28.49,28.46,28.48,84
20181201|2018-07-18 20:00,19,28.48,28.49,28.42,28.42,132
20181201|2018-07-18 20:30,19,28.42,28.46,28.4,28.46,296
20181201|2018-07-18 21:00,19,28.45,28.45,28.41,28.42,123
20181201|2018-07-18 21:30,19,28.41,28.44,28.37,28.44,582
20181201|2018-07-18 22:00,19,28.43,28.44,28.39,28.4,99
20181201|2018-07-18 22:30,19,28.39,28.4,28.39,28.4,44
20181201|2018-07-18 23:00,19,28.4,28.43,28.4,28.42,80
20181201|2018-07-18 23:30,19,28.42,28.43,28.42,28.43,97
20181201|2018-07-19 00:00,19,28.43,28.43,28.4,28.41,104
20181201|2018-07-19 00:30,19,28.41,28.41,28.36,28.39,205
20181201|2018-07-19 01:00,19,28.39,28.42,28.39,28.41,123
20181201|2018-07-19 01:30,19,28.41,28.41,28.39,28.41,67
20181201|2018-07-19 02:00,19,28.4,28.41,28.36,28.37,242
20181201|2018-07-19 02:30,19,28.36,28.37,28.32,28.32,323
20181201|2018-07-19 03:00,19,28.32,28.34,28.32,28.32,239
20181201|2018-07-19 03:30,19,28.32,28.35,28.32,28.32,555
20181201|2018-07-19 04:00,19,28.32,28.35,28.3,28.31,583
20181201|2018-07-19 04:30,19,28.31,28.33,28.3,28.3,550
20181201|2018-07-19 05:00,19,28.31,28.34,28.25,28.29,629
20181201|2018-07-19 05:30,19,28.28,28.29,28.27,28.28,163
20181201|2018-07-19 06:00,19,28.28,28.35,28.27,28.29,414
20181201|2018-07-19 06:30,19,28.29,28.31,28.27,28.3,210
20181201|2018-07-19 07:00,19,28.3,28.34,28.28,28.32,330
20181201|2018-07-19 07:30,19,28.32,28.35,28.32,28.33,105
20181201|2018-07-19 08:30,19,28.29,28.41,28.26,28.28,3699
20181201|2018-07-19 09:00,19,28.28,28.3,28.18,28.2,3792
20181201|2018-07-19 09:30,19,28.2,28.3,28.19,28.21,2519
20181201|2018-07-19 10:00,19,28.21,28.21,28.15,28.17,1982
20181201|2018-07-19 10:30,19,28.17,28.22,28.14,28.19,1462
20181201|2018-07-19 11:00,19,28.19,28.21,28.14,28.14,1415
20181201|2018-07-19 11:30,19,28.15,28.16,28.11,28.15,1375
20181201|2018-07-19 12:00,19,28.16,28.31,28.15,28.26,2346
20181201|2018-07-19 12:30,19,28.26,28.28,28.19,28.21,1929
20181201|2018-07-19 13:00,19,28.22,28.28,28.19,28.23,2577
20181201|2018-07-19 19:00,20,28.21,28.29,28.21,28.27,349
20181201|2018-07-19 19:30,20,28.27,28.29,28.23,28.25,98
20181201|2018-07-19 20:00,20,28.26,28.27,28.22,28.24,152
20181201|2018-07-19 20:30,20,28.23,28.26,28.21,28.25,477
20181201|2018-07-19 21:00,20,28.25,28.27,28.25,28.26,84
20181201|2018-07-19 21:30,20,28.26,28.26,28.21,28.21,235
20181201|2018-07-19 22:00,20,28.21,28.22,28.21,28.21,117
20181201|2018-07-19 22:30,20,28.22,28.23,28.22,28.23,9
20181201|2018-07-19 23:00,20,28.22,28.23,28.22,28.22,14
20181201|2018-07-19 23:30,20,28.22,28.25,28.22,28.25,85
20181201|2018-07-20 00:00,20,28.25,28.26,28.24,28.26,97
20181201|2018-07-20 00:30,20,28.26,28.27,28.24,28.24,129
20181201|2018-07-20 01:00,20,28.25,28.28,28.25,28.27,59
20181201|2018-07-20 01:30,20,28.27,28.27,28.25,28.25,118
20181201|2018-07-20 02:00,20,28.25,28.26,28.25,28.26,70
20181201|2018-07-20 02:30,20,28.26,28.28,28.25,28.28,69
20181201|2018-07-20 03:00,20,28.27,28.29,28.27,28.28,268
20181201|2018-07-20 03:30,20,28.28,28.29,28.24,28.24,196
20181201|2018-07-20 04:00,20,28.25,28.32,28.25,28.32,490
20181201|2018-07-20 04:30,20,28.32,28.38,28.32,28.33,368
20181201|2018-07-20 05:00,20,28.34,28.36,28.27,28.29,490
20181201|2018-07-20 05:30,20,28.28,28.29,28.14,28.17,1109
20181201|2018-07-20 06:00,20,28.18,28.22,28.17,28.21,575
20181201|2018-07-20 06:30,20,28.22,28.23,28.19,28.23,246
20181201|2018-07-20 07:00,20,28.23,28.23,28.19,28.19,454
20181201|2018-07-20 07:30,20,28.19,28.2,28.17,28.17,122
20181201|2018-07-20 08:30,20,28.2,28.27,28.1,28.26,5239
20181201|2018-07-20 09:00,20,28.26,28.3,28.2,28.29,2940
20181201|2018-07-20 09:30,20,28.29,28.3,28.23,28.29,2841
20181201|2018-07-20 10:00,20,28.29,28.36,28.27,28.27,2194
20181201|2018-07-20 10:30,20,28.26,28.36,28.26,28.3,1855
20181201|2018-07-20 11:00,20,28.29,28.33,28.27,28.31,2441
20181201|2018-07-20 11:30,20,28.32,28.34,28.28,28.32,1687
20181201|2018-07-20 12:00,20,28.32,28.4,28.31,28.38,1097
20181201|2018-07-20 12:30,20,28.38,28.5,28.38,28.44,2154
20181201|2018-07-20 13:00,20,28.45,28.59,28.44,28.59,4408
20181201|2018-07-22 19:00,23,28.6,28.63,28.56,28.59,802
20181201|2018-07-22 19:30,23,28.6,28.6,28.55,28.56,154
20181201|2018-07-22 20:00,23,28.56,28.6,28.55,28.58,337
20181201|2018-07-22 20:30,23,28.58,28.6,28.56,28.59,180
20181201|2018-07-22 21:00,23,28.59,28.59,28.56,28.57,78
20181201|2018-07-22 21:30,23,28.57,28.58,28.55,28.58,131
20181201|2018-07-22 22:00,23,28.57,28.58,28.56,28.56,23
20181201|2018-07-22 22:30,23,28.57,28.59,28.57,28.59,101
20181201|2018-07-22 23:00,23,28.59,28.59,28.57,28.57,31
20181201|2018-07-22 23:30,23,28.57,28.58,28.57,28.57,16
20181201|2018-07-23 00:00,23,28.58,28.59,28.58,28.59,126
20181201|2018-07-23 00:30,23,28.59,28.59,28.55,28.56,345
20181201|2018-07-23 01:00,23,28.55,28.58,28.54,28.57,266
20181201|2018-07-23 01:30,23,28.56,28.58,28.51,28.51,285
20181201|2018-07-23 02:00,23,28.51,28.54,28.47,28.51,545
20181201|2018-07-23 02:30,23,28.51,28.57,28.5,28.56,200
20181201|2018-07-23 03:00,23,28.55,28.59,28.55,28.58,196
20181201|2018-07-23 03:30,23,28.59,28.61,28.57,28.58,216
20181201|2018-07-23 04:00,23,28.58,28.59,28.54,28.54,98
20181201|2018-07-23 04:30,23,28.54,28.54,28.48,28.48,160
20181201|2018-07-23 05:00,23,28.49,28.53,28.49,28.51,486
20181201|2018-07-23 05:30,23,28.5,28.55,28.5,28.51,132
20181201|2018-07-23 06:00,23,28.52,28.54,28.52,28.52,164
20181201|2018-07-23 06:30,23,28.53,28.54,28.52,28.54,65
20181201|2018-07-23 07:00,23,28.53,28.54,28.49,28.51,130
20181201|2018-07-23 07:30,23,28.51,28.53,28.48,28.5,176
20181201|2018-07-23 08:30,23,28.47,28.56,28.42,28.46,4148
20181201|2018-07-23 09:00,23,28.47,28.51,28.41,28.42,1680
20181201|2018-07-23 09:30,23,28.41,28.48,28.4,28.44,2141
20181201|2018-07-23 10:00,23,28.45,28.49,28.42,28.44,1808
20181201|2018-07-23 10:30,23,28.45,28.47,28.35,28.35,1357
20181201|2018-07-23 11:00,23,28.36,28.42,28.36,28.4,921
20181201|2018-07-23 11:30,23,28.39,28.43,28.35,28.39,861
20181201|2018-07-23 12:00,23,28.39,28.41,28.36,28.36,634
20181201|2018-07-23 12:30,23,28.36,28.38,28.32,28.37,1229
20181201|2018-07-23 13:00,23,28.38,28.39,28.3,28.32,2555
20181201|2018-07-23 19:00,24,28.26,28.35,28.25,28.3,660
20181201|2018-07-23 19:30,24,28.3,28.31,28.27,28.29,110
20181201|2018-07-23 20:00,24,28.3,28.3,28.22,28.25,388
20181201|2018-07-23 20:30,24,28.25,28.25,28.22,28.25,211
20181201|2018-07-23 21:00,24,28.25,28.26,28.25,28.26,42
20181201|2018-07-23 21:30,24,28.25,28.29,28.25,28.26,310
20181201|2018-07-23 22:00,24,28.26,28.28,28.26,28.28,29
20181201|2018-07-23 22:30,24,28.27,28.29,28.26,28.26,133
20181201|2018-07-23 23:00,24,28.26,28.26,28.26,28.26,2
20181201|2018-07-23 23:30,24,28.27,28.29,28.27,28.29,53
20181201|2018-07-24 00:00,24,28.29,28.29,28.28,28.29,32
20181201|2018-07-24 00:30,24,28.29,28.29,28.29,28.29,26
20181201|2018-07-24 01:00,24,28.29,28.31,28.29,28.29,86
20181201|2018-07-24 01:30,24,28.3,28.31,28.29,28.3,51
20181201|2018-07-24 02:00,24,28.31,28.31,28.29,28.31,149
20181201|2018-07-24 02:30,24,28.3,28.32,28.27,28.31,322
20181201|2018-07-24 03:00,24,28.31,28.33,28.3,28.32,96
20181201|2018-07-24 03:30,24,28.33,28.36,28.33,28.34,140
20181201|2018-07-24 04:00,24,28.34,28.34,28.31,28.32,100
20181201|2018-07-24 04:30,24,28.32,28.34,28.31,28.32,67
20181201|2018-07-24 05:00,24,28.32,28.32,28.3,28.31,159
20181201|2018-07-24 05:30,24,28.31,28.31,28.29,28.31,90
20181201|2018-07-24 06:00,24,28.3,28.31,28.3,28.3,33
20181201|2018-07-24 06:30,24,28.3,28.34,28.3,28.33,154
20181201|2018-07-24 07:00,24,28.34,28.37,28.31,28.35,366
20181201|2018-07-24 07:30,24,28.35,28.35,28.3,28.33,372
20181201|2018-07-24 08:30,24,28.37,28.45,28.28,28.43,3823
20181201|2018-07-24 09:00,24,28.43,28.5,28.39,28.39,2606
20181201|2018-07-24 09:30,24,28.39,28.64,28.38,28.63,4792
20181201|2018-07-24 10:00,24,28.63,28.64,28.54,28.59,2785
20181201|2018-07-24 10:30,24,28.6,28.62,28.55,28.61,2139
20181201|2018-07-24 11:00,24,28.6,28.63,28.58,28.59,1804
20181201|2018-07-24 11:30,24,28.59,28.62,28.59,28.6,1181
20181201|2018-07-24 12:00,24,28.61,28.63,28.58,28.59,1087
20181201|2018-07-24 12:30,24,28.58,28.62,28.5,28.58,2892
20181201|2018-07-24 13:00,24,28.57,28.6,28.52,28.58,3245
20181201|2018-07-24 19:00,25,28.57,28.59,28.55,28.58,266
20181201|2018-07-24 19:30,25,28.57,28.59,28.55,28.58,78
20181201|2018-07-24 20:00,25,28.58,28.58,28.54,28.58,84
20181201|2018-07-24 20:30,25,28.56,28.57,28.55,28.55,72
20181201|2018-07-24 21:00,25,28.55,28.55,28.51,28.53,170
20181201|2018-07-24 21:30,25,28.53,28.55,28.51,28.52,90
20181201|2018-07-24 22:00,25,28.53,28.53,28.5,28.51,83
20181201|2018-07-24 22:30,25,28.51,28.53,28.51,28.52,118
20181201|2018-07-24 23:00,25,28.52,28.54,28.5,28.54,47
20181201|2018-07-24 23:30,25,28.53,28.54,28.53,28.54,8
20181201|2018-07-25 00:00,25,28.54,28.54,28.52,28.53,44
20181201|2018-07-25 00:30,25,28.53,28.55,28.52,28.52,102
20181201|2018-07-25 01:00,25,28.54,28.56,28.54,28.56,57
20181201|2018-07-25 01:30,25,28.56,28.57,28.55,28.55,103
20181201|2018-07-25 02:00,25,28.57,28.57,28.54,28.56,230
20181201|2018-07-25 02:30,25,28.55,28.58,28.54,28.56,332
20181201|2018-07-25 03:00,25,28.57,28.57,28.51,28.51,166
20181201|2018-07-25 03:30,25,28.52,28.53,28.51,28.53,194
20181201|2018-07-25 04:00,25,28.53,28.55,28.52,28.54,41
20181201|2018-07-25 04:30,25,28.54,28.57,28.54,28.57,202
20181201|2018-07-25 05:00,25,28.57,28.6,28.57,28.59,140
20181201|2018-07-25 05:30,25,28.59,28.63,28.57,28.62,263
20181201|2018-07-25 06:00,25,28.62,28.67,28.61,28.65,392
20181201|2018-07-25 06:30,25,28.65,28.69,28.64,28.67,584
20181201|2018-07-25 07:00,25,28.68,28.69,28.62,28.64,395
20181201|2018-07-25 07:30,25,28.65,28.68,28.64,28.68,292
20181201|2018-07-25 08:30,25,28.62,28.83,28.62,28.7,5089
20181201|2018-07-25 09:00,25,28.71,28.79,28.67,28.79,1675
20181201|2018-07-25 09:30,25,28.79,28.89,28.76,28.77,3803
20181201|2018-07-25 10:00,25,28.77,28.8,28.75,28.76,1425
20181201|2018-07-25 10:30,25,28.76,28.78,28.69,28.73,1322
20181201|2018-07-25 11:00,25,28.73,28.75,28.71,28.75,1036
20181201|2018-07-25 11:30,25,28.75,28.78,28.71,28.75,1172
20181201|2018-07-25 12:00,25,28.75,28.78,28.73,28.77,567
20181201|2018-07-25 12:30,25,28.78,28.8,28.75,28.76,2020
20181201|2018-07-25 13:00,25,28.76,28.84,28.76,28.81,2788
20181201|2018-07-25 19:00,26,28.82,28.89,28.75,28.86,1079
20181201|2018-07-25 19:30,26,28.87,28.95,28.86,28.92,402
20181201|2018-07-25 20:00,26,28.92,28.95,28.9,28.93,319
20181201|2018-07-25 20:30,26,28.93,29.04,28.92,29.01,556
20181201|2018-07-25 21:00,26,29.01,29.03,29,29.03,188
20181201|2018-07-25 21:30,26,29.02,29.02,28.97,28.99,507
20181201|2018-07-25 22:00,26,28.98,28.99,28.96,28.97,114
20181201|2018-07-25 22:30,26,28.97,28.99,28.96,28.97,53
20181201|2018-07-25 23:00,26,28.97,28.99,28.97,28.98,108
20181201|2018-07-25 23:30,26,28.98,28.98,28.95,28.96,112
20181201|2018-07-26 00:00,26,28.96,28.99,28.96,28.98,172
20181201|2018-07-26 00:30,26,28.98,28.99,28.97,28.99,381
20181201|2018-07-26 01:00,26,28.98,28.99,28.94,28.97,279
20181201|2018-07-26 01:30,26,28.98,28.98,28.9,28.94,597
20181201|2018-07-26 02:00,26,28.94,28.95,28.89,28.93,455
20181201|2018-07-26 02:30,26,28.93,28.96,28.92,28.96,178
20181201|2018-07-26 03:00,26,28.96,29,28.96,28.99,313
20181201|2018-07-26 03:30,26,28.99,29.03,28.99,29.03,366
20181201|2018-07-26 04:00,26,29.03,29.05,29.03,29.03,157
20181201|2018-07-26 04:30,26,29.03,29.04,29.01,29.03,314
20181201|2018-07-26 05:00,26,29.04,29.06,29.03,29.05,391
20181201|2018-07-26 05:30,26,29.05,29.08,29.05,29.06,276
20181201|2018-07-26 06:00,26,29.05,29.08,29.05,29.08,195
20181201|2018-07-26 06:30,26,29.08,29.08,29.05,29.06,338
20181201|2018-07-26 07:00,26,29.05,29.08,29.02,29.06,286
20181201|2018-07-26 07:30,26,29.05,29.08,29.03,29.06,475
20181201|2018-07-26 08:30,26,29.06,29.07,28.79,28.8,9683
20181201|2018-07-26 09:00,26,28.79,28.86,28.72,28.75,4007
20181201|2018-07-26 09:30,26,28.75,28.82,28.74,28.81,3108
20181201|2018-07-26 10:00,26,28.8,28.88,28.75,28.79,2973
20181201|2018-07-26 10:30,26,28.79,28.83,28.74,28.78,1234
20181201|2018-07-26 11:00,26,28.78,28.85,28.76,28.83,2013
20181201|2018-07-26 11:30,26,28.84,28.85,28.8,28.84,924
20181201|2018-07-26 12:00,26,28.85,28.87,28.78,28.79,865
20181201|2018-07-26 12:30,26,28.78,28.8,28.68,28.69,2838
20181201|2018-07-26 13:00,26,28.68,28.69,28.54,28.58,4584
20181201|2018-07-26 19:00,27,28.57,28.7,28.53,28.64,676
20181201|2018-07-26 19:30,27,28.64,28.66,28.63,28.66,41
20181201|2018-07-26 20:00,27,28.66,28.66,28.62,28.62,140
20181201|2018-07-26 20:30,27,28.63,28.63,28.62,28.62,60
20181201|2018-07-26 21:00,27,28.63,28.63,28.54,28.59,581
20181201|2018-07-26 21:30,27,28.6,28.68,28.6,28.67,164
20181201|2018-07-26 22:00,27,28.67,28.73,28.66,28.72,306
20181201|2018-07-26 22:30,27,28.73,28.73,28.71,28.71,78
20181201|2018-07-26 23:00,27,28.71,28.72,28.7,28.72,39
20181201|2018-07-26 23:30,27,28.72,28.73,28.71,28.72,294
20181201|2018-07-27 00:00,27,28.72,28.72,28.71,28.71,46
20181201|2018-07-27 00:30,27,28.72,28.75,28.72,28.74,525
20181201|2018-07-27 01:00,27,28.74,28.74,28.7,28.7,146
20181201|2018-07-27 01:30,27,28.7,28.79,28.7,28.76,831
20181201|2018-07-27 02:00,27,28.77,28.77,28.74,28.75,184
20181201|2018-07-27 02:30,27,28.75,28.77,28.72,28.74,262
20181201|2018-07-27 03:00,27,28.73,28.74,28.72,28.74,162
20181201|2018-07-27 03:30,27,28.73,28.76,28.72,28.74,300
20181201|2018-07-27 04:00,27,28.74,28.74,28.68,28.69,173
20181201|2018-07-27 04:30,27,28.68,28.71,28.68,28.68,188
20181201|2018-07-27 05:00,27,28.67,28.68,28.66,28.68,145
20181201|2018-07-27 05:30,27,28.68,28.69,28.68,28.68,77
20181201|2018-07-27 06:00,27,28.68,28.69,28.67,28.68,61
20181201|2018-07-27 06:30,27,28.68,28.7,28.66,28.67,132
20181201|2018-07-27 07:00,27,28.68,28.77,28.67,28.73,378
20181201|2018-07-27 07:30,27,28.73,28.75,28.7,28.74,138
20181201|2018-07-27 08:30,27,28.75,28.79,28.63,28.78,4887
20181201|2018-07-27 09:00,27,28.78,28.79,28.7,28.77,2304
20181201|2018-07-27 09:30,27,28.76,28.77,28.69,28.73,2022
20181201|2018-07-27 10:00,27,28.74,28.76,28.68,28.71,2037
20181201|2018-07-27 10:30,27,28.72,28.79,28.71,28.76,2322
20181201|2018-07-27 11:00,27,28.77,28.85,28.76,28.83,2244
20181201|2018-07-27 11:30,27,28.82,28.89,28.81,28.85,2422
20181201|2018-07-27 12:00,27,28.85,28.98,28.84,28.97,3505
20181201|2018-07-27 12:30,27,28.97,29.05,28.93,29.02,4735
20181201|2018-07-27 13:00,27,29.02,29.05,28.95,28.95,5095
20181201|2018-07-29 19:00,30,29,29.16,28.97,29.01,1321
20181201|2018-07-29 19:30,30,29.02,29.04,29.02,29.03,78
20181201|2018-07-29 20:00,30,29.03,29.06,29.03,29.03,282
20181201|2018-07-29 20:30,30,29.03,29.03,29,29.02,105
20181201|2018-07-29 21:00,30,29.02,29.02,29,29,90
20181201|2018-07-29 21:30,30,29,29.02,28.98,28.99,384
20181201|2018-07-29 22:00,30,29,29.01,28.99,28.99,38
20181201|2018-07-29 22:30,30,28.99,28.99,28.98,28.98,19
20181201|2018-07-29 23:00,30,28.98,29,28.98,29,24
20181201|2018-07-29 23:30,30,28.99,28.99,28.98,28.99,24
20181201|2018-07-30 00:00,30,28.99,28.99,28.99,28.99,36
20181201|2018-07-30 00:30,30,28.99,29.01,28.99,29.01,62
20181201|2018-07-30 01:00,30,29.01,29.05,29.01,29.02,227
20181201|2018-07-30 01:30,30,29.02,29.05,29,29.04,233
20181201|2018-07-30 02:00,30,29.04,29.05,29.01,29.02,193
20181201|2018-07-30 02:30,30,29.02,29.06,29.02,29.05,92
20181201|2018-07-30 03:00,30,29.04,29.07,29.02,29.02,113
20181201|2018-07-30 03:30,30,29.03,29.04,28.99,29.01,218
20181201|2018-07-30 04:00,30,29.01,29.05,29,29.03,255
20181201|2018-07-30 04:30,30,29.03,29.04,29,29.04,276
20181201|2018-07-30 05:00,30,29.03,29.05,29,29.02,202
20181201|2018-07-30 05:30,30,29.03,29.04,28.99,29.02,141
20181201|2018-07-30 06:00,30,29.02,29.06,29.02,29.04,104
20181201|2018-07-30 06:30,30,29.04,29.05,29.03,29.04,119
20181201|2018-07-30 07:00,30,29.04,29.05,29.03,29.04,122
20181201|2018-07-30 07:30,30,29.03,29.04,29.02,29.02,126
20181201|2018-07-30 08:30,30,29.04,29.12,28.96,28.99,6356
20181201|2018-07-30 09:00,30,28.99,29,28.9,28.95,3186
20181201|2018-07-30 09:30,30,28.96,29.07,28.95,29,2307
20181201|2018-07-30 10:00,30,29,29.05,28.95,29.02,1724
20181201|2018-07-30 10:30,30,29.02,29.14,29.02,29.09,1750
20181201|2018-07-30 11:00,30,29.09,29.09,28.88,28.9,3381
20181201|2018-07-30 11:30,30,28.91,28.96,28.89,28.91,1614
20181201|2018-07-30 12:00,30,28.91,28.92,28.83,28.85,2035
20181201|2018-07-30 12:30,30,28.85,28.87,28.77,28.78,3493
20181201|2018-07-30 13:00,30,28.78,28.94,28.77,28.92,3735
20181201|2018-07-30 19:00,31,28.9,28.95,28.87,28.93,334
20181201|2018-07-30 19:30,31,28.93,28.95,28.92,28.92,91
20181201|2018-07-30 20:00,31,28.93,28.93,28.88,28.91,126
20181201|2018-07-30 20:30,31,28.91,28.94,28.91,28.93,72
20181201|2018-07-30 21:00,31,28.93,28.93,28.92,28.92,16
20181201|2018-07-30 21:30,31,28.93,28.94,28.92,28.94,63
20181201|2018-07-30 22:00,31,28.93,28.94,28.86,28.88,164
20181201|2018-07-30 22:30,31,28.88,28.9,28.87,28.88,33
20181201|2018-07-30 23:00,31,28.89,28.9,28.89,28.89,9
20181201|2018-07-30 23:30,31,28.87,28.89,28.86,28.89,40
20181201|2018-07-31 00:00,31,28.88,28.88,28.88,28.88,4
20181201|2018-07-31 00:30,31,28.89,28.89,28.88,28.88,41
20181201|2018-07-31 01:00,31,28.88,28.9,28.87,28.89,205
20181201|2018-07-31 01:30,31,28.88,28.93,28.88,28.92,93
20181201|2018-07-31 02:00,31,28.92,28.95,28.89,28.95,449
20181201|2018-07-31 02:30,31,28.95,28.97,28.93,28.96,437
20181201|2018-07-31 03:00,31,28.96,28.97,28.96,28.96,74
20181201|2018-07-31 03:30,31,28.97,29.01,28.96,28.99,229
20181201|2018-07-31 04:00,31,29.01,29.05,29,29.02,357
20181201|2018-07-31 04:30,31,29.01,29.02,28.98,29.02,60
20181201|2018-07-31 05:00,31,29.01,29.05,29.01,29.02,107
20181201|2018-07-31 05:30,31,29.03,29.04,29.02,29.02,63
20181201|2018-07-31 06:00,31,29.03,29.05,29.03,29.05,84
20181201|2018-07-31 06:30,31,29.05,29.05,29.01,29.03,48
20181201|2018-07-31 07:00,31,29.03,29.06,29.02,29.05,234
20181201|2018-07-31 07:30,31,29.03,29.1,29.03,29.1,310
20181201|2018-07-31 08:30,31,29.1,29.27,29.06,29.14,9029
20181201|2018-07-31 09:00,31,29.15,29.25,29.15,29.23,3817
20181201|2018-07-31 09:30,31,29.24,29.31,29.18,29.3,3797
20181201|2018-07-31 10:00,31,29.31,29.38,29.3,29.33,3998
20181201|2018-07-31 10:30,31,29.34,29.39,29.31,29.36,3301
20181201|2018-07-31 11:00,31,29.35,29.37,29.3,29.32,1663
20181201|2018-07-31 11:30,31,29.32,29.33,29.19,29.21,1404
20181201|2018-07-31 12:00,31,29.22,29.26,29.2,29.24,1595
20181201|2018-07-31 12:30,31,29.25,29.25,29.15,29.2,2321
20181201|2018-07-31 13:00,31,29.21,29.36,29.17,29.29,5389
20181201|2018-07-31 19:00,1,29.24,29.27,29.15,29.25,1340
20181201|2018-07-31 19:30,1,29.25,29.26,29.19,29.21,139
20181201|2018-07-31 20:00,1,29.22,29.22,29.14,29.16,632
20181201|2018-07-31 20:30,1,29.15,29.19,29.14,29.15,268
20181201|2018-07-31 21:00,1,29.15,29.17,29.15,29.16,200
20181201|2018-07-31 21:30,1,29.16,29.16,29.12,29.15,350
20181201|2018-07-31 22:00,1,29.14,29.16,29.14,29.15,64
20181201|2018-07-31 22:30,1,29.15,29.15,29.15,29.15,19
20181201|2018-07-31 23:00,1,29.15,29.15,29.12,29.13,124
20181201|2018-07-31 23:30,1,29.13,29.13,29.12,29.13,15
20181201|2018-08-01 00:00,1,29.12,29.13,29.12,29.12,59
20181201|2018-08-01 00:30,1,29.12,29.14,29.12,29.13,111
20181201|2018-08-01 01:00,1,29.13,29.16,29.11,29.11,174
20181201|2018-08-01 01:30,1,29.11,29.12,29.09,29.1,241
20181201|2018-08-01 02:00,1,29.1,29.11,29.08,29.11,147
20181201|2018-08-01 02:30,1,29.11,29.18,29.1,29.17,468
20181201|2018-08-01 03:00,1,29.17,29.22,29.17,29.21,525
20181201|2018-08-01 03:30,1,29.21,29.22,29.13,29.14,552
20181201|2018-08-01 04:00,1,29.13,29.18,29.1,29.18,410
20181201|2018-08-01 04:30,1,29.19,29.2,29.16,29.19,174
20181201|2018-08-01 05:00,1,29.19,29.21,29.18,29.18,179
20181201|2018-08-01 05:30,1,29.18,29.2,29.18,29.2,157
20181201|2018-08-01 06:00,1,29.2,29.23,29.19,29.19,330
20181201|2018-08-01 06:30,1,29.18,29.19,29.16,29.17,227
20181201|2018-08-01 07:00,1,29.17,29.19,29.15,29.18,440
20181201|2018-08-01 07:30,1,29.17,29.18,29.15,29.17,193
20181201|2018-08-01 08:30,1,29.17,29.22,29.04,29.07,7735
20181201|2018-08-01 09:00,1,29.07,29.13,29.05,29.09,2689
20181201|2018-08-01 09:30,1,29.09,29.16,29.08,29.12,3080
20181201|2018-08-01 10:00,1,29.12,29.15,29.06,29.08,2517
20181201|2018-08-01 10:30,1,29.08,29.12,29.04,29.07,1761
20181201|2018-08-01 11:00,1,29.07,29.12,29.06,29.1,1072
20181201|2018-08-01 11:30,1,29.11,29.15,29.1,29.15,960
20181201|2018-08-01 12:00,1,29.15,29.17,29.11,29.11,907
20181201|2018-08-01 12:30,1,29.1,29.11,28.99,29.04,2699
20181201|2018-08-01 13:00,1,29.05,29.06,28.9,29.04,4239
20181201|2018-08-01 19:00,2,29,29.06,28.96,28.99,1184
20181201|2018-08-01 19:30,2,29,29.01,28.99,28.99,48
20181201|2018-08-01 20:00,2,29.01,29.08,29,29.07,341
20181201|2018-08-01 20:30,2,29.07,29.07,29.03,29.04,364
20181201|2018-08-01 21:00,2,29.04,29.05,29.04,29.05,40
20181201|2018-08-01 21:30,2,29.05,29.1,29.04,29.08,415
20181201|2018-08-01 22:00,2,29.07,29.08,29.05,29.07,186
20181201|2018-08-01 22:30,2,29.06,29.06,29.05,29.05,80
20181201|2018-08-01 23:00,2,29.05,29.05,29.04,29.04,27
20181201|2018-08-01 23:30,2,29.05,29.06,29.05,29.05,39
20181201|2018-08-02 00:00,2,29.04,29.04,29.03,29.04,43
20181201|2018-08-02 00:30,2,29.03,29.04,29.02,29.03,81
20181201|2018-08-02 01:00,2,29.04,29.04,29.01,29.02,69
20181201|2018-08-02 01:30,2,29.02,29.03,29.01,29.01,87
20181201|2018-08-02 02:00,2,29.01,29.01,28.94,28.96,412
20181201|2018-08-02 02:30,2,28.96,28.98,28.94,28.95,199
20181201|2018-08-02 03:00,2,28.94,28.97,28.93,28.97,182
20181201|2018-08-02 03:30,2,28.96,28.98,28.78,28.81,950
20181201|2018-08-02 04:00,2,28.81,28.89,28.8,28.86,651
20181201|2018-08-02 04:30,2,28.85,28.85,28.7,28.76,765
20181201|2018-08-02 05:00,2,28.75,28.77,28.75,28.77,193
20181201|2018-08-02 05:30,2,28.77,28.77,28.71,28.73,348
20181201|2018-08-02 06:00,2,28.73,28.78,28.72,28.78,131
20181201|2018-08-02 06:30,2,28.77,28.78,28.72,28.76,452
20181201|2018-08-02 07:00,2,28.76,28.82,28.74,28.78,293
20181201|2018-08-02 07:30,2,28.79,28.8,28.74,28.75,142
20181201|2018-08-02 08:30,2,28.74,28.75,28.39,28.61,10794
20181201|2018-08-02 09:00,2,28.62,28.75,28.61,28.64,3652
20181201|2018-08-02 09:30,2,28.64,28.8,28.63,28.76,3222
20181201|2018-08-02 10:00,2,28.77,28.8,28.73,28.78,1575
20181201|2018-08-02 10:30,2,28.77,28.83,28.71,28.82,3546
20181201|2018-08-02 11:00,2,28.83,28.83,28.74,28.74,2723
20181201|2018-08-02 11:30,2,28.74,28.76,28.65,28.74,2114
20181201|2018-08-02 12:00,2,28.73,28.77,28.72,28.76,787
20181201|2018-08-02 12:30,2,28.76,28.76,28.7,28.71,2362
20181201|2018-08-02 13:00,2,28.7,28.71,28.57,28.7,4926
20181201|2018-08-02 19:00,3,28.63,28.7,28.56,28.64,628
20181201|2018-08-02 19:30,3,28.63,28.65,28.61,28.65,115
20181201|2018-08-02 20:00,3,28.66,28.67,28.61,28.61,211
20181201|2018-08-02 20:30,3,28.61,28.63,28.57,28.61,234
20181201|2018-08-02 21:00,3,28.61,28.61,28.59,28.59,54
20181201|2018-08-02 21:30,3,28.59,28.6,28.55,28.58,251
20181201|2018-08-02 22:00,3,28.58,28.67,28.57,28.66,448
20181201|2018-08-02 22:30,3,28.67,28.68,28.64,28.65,83
20181201|2018-08-02 23:00,3,28.66,28.66,28.6,28.63,124
20181201|2018-08-02 23:30,3,28.63,28.65,28.63,28.64,53
20181201|2018-08-03 00:00,3,28.65,28.65,28.62,28.62,47
20181201|2018-08-03 00:30,3,28.63,28.66,28.63,28.66,246
20181201|2018-08-03 01:00,3,28.66,28.66,28.59,28.61,482
20181201|2018-08-03 01:30,3,28.62,28.64,28.57,28.57,246
20181201|2018-08-03 02:00,3,28.58,28.6,28.55,28.56,112
20181201|2018-08-03 02:30,3,28.56,28.56,28.53,28.54,179
20181201|2018-08-03 03:00,3,28.53,28.55,28.51,28.55,339
20181201|2018-08-03 03:30,3,28.55,28.57,28.54,28.56,166
20181201|2018-08-03 04:00,3,28.55,28.56,28.5,28.52,197
20181201|2018-08-03 04:30,3,28.51,28.59,28.51,28.57,205
20181201|2018-08-03 05:00,3,28.56,28.6,28.56,28.59,162
20181201|2018-08-03 05:30,3,28.6,28.67,28.6,28.66,386
20181201|2018-08-03 06:00,3,28.67,28.7,28.65,28.7,189
20181201|2018-08-03 06:30,3,28.69,28.74,28.64,28.71,599
20181201|2018-08-03 07:00,3,28.7,28.71,28.58,28.61,1153
20181201|2018-08-03 07:30,3,28.62,28.64,28.51,28.56,678
20181201|2018-08-03 08:30,3,28.55,28.68,28.48,28.64,6110
20181201|2018-08-03 09:00,3,28.64,28.85,28.64,28.83,3277
20181201|2018-08-03 09:30,3,28.83,28.83,28.76,28.79,3838
20181201|2018-08-03 10:00,3,28.8,28.87,28.8,28.83,2537
20181201|2018-08-03 10:30,3,28.83,28.87,28.79,28.8,2146
20181201|2018-08-03 11:00,3,28.79,28.84,28.78,28.8,1061
20181201|2018-08-03 11:30,3,28.81,28.86,28.81,28.85,1356
20181201|2018-08-03 12:00,3,28.86,28.9,28.83,28.84,1376
20181201|2018-08-03 12:30,3,28.85,28.86,28.79,28.81,1172
20181201|2018-08-03 13:00,3,28.81,28.9,28.81,28.84,3434
20181201|2018-08-05 19:00,6,28.87,28.91,28.8,28.81,541
20181201|2018-08-05 19:30,6,28.81,28.81,28.78,28.81,99
20181201|2018-08-05 20:00,6,28.81,28.86,28.79,28.86,161
20181201|2018-08-05 20:30,6,28.85,28.91,28.85,28.9,315
20181201|2018-08-05 21:00,6,28.9,28.9,28.87,28.87,54
20181201|2018-08-05 21:30,6,28.87,28.87,28.86,28.86,28
20181201|2018-08-05 22:00,6,28.85,28.85,28.81,28.82,71
20181201|2018-08-05 22:30,6,28.82,28.83,28.82,28.82,24
20181201|2018-08-05 23:00,6,28.83,28.83,28.83,28.83,7
20181201|2018-08-05 23:30,6,28.83,28.85,28.83,28.85,26
20181201|2018-08-06 00:00,6,28.85,28.94,28.85,28.93,257
20181201|2018-08-06 00:30,6,28.93,28.94,28.87,28.88,245
20181201|2018-08-06 01:00,6,28.89,28.89,28.87,28.89,48
20181201|2018-08-06 01:30,6,28.89,28.89,28.85,28.86,114
20181201|2018-08-06 02:00,6,28.86,28.88,28.85,28.87,33
20181201|2018-08-06 02:30,6,28.86,28.92,28.85,28.87,448
20181201|2018-08-06 03:00,6,28.89,28.93,28.89,28.91,259
20181201|2018-08-06 03:30,6,28.91,28.92,28.9,28.9,410
20181201|2018-08-06 04:00,6,28.9,28.9,28.85,28.87,244
20181201|2018-08-06 04:30,6,28.88,28.95,28.87,28.94,390
20181201|2018-08-06 05:00,6,28.95,29.01,28.93,28.93,482
20181201|2018-08-06 05:30,6,28.93,28.97,28.93,28.94,147
20181201|2018-08-06 06:00,6,28.94,28.95,28.91,28.92,43
20181201|2018-08-06 06:30,6,28.92,28.93,28.89,28.89,120
20181201|2018-08-06 07:00,6,28.89,28.92,28.79,28.81,386
20181201|2018-08-06 07:30,6,28.82,28.88,28.82,28.85,169
20181201|2018-08-06 08:30,6,28.8,28.82,28.68,28.73,4142
20181201|2018-08-06 09:00,6,28.74,28.91,28.73,28.9,2064
20181201|2018-08-06 09:30,6,28.89,28.9,28.76,28.84,2695
20181201|2018-08-06 10:00,6,28.85,28.86,28.79,28.84,1192
20181201|2018-08-06 10:30,6,28.84,28.89,28.82,28.88,889
20181201|2018-08-06 11:00,6,28.88,28.89,28.84,28.88,1516
20181201|2018-08-06 11:30,6,28.88,28.9,28.83,28.84,933
20181201|2018-08-06 12:00,6,28.84,28.86,28.81,28.81,797
20181201|2018-08-06 12:30,6,28.81,28.81,28.73,28.75,1605
20181201|2018-08-06 13:00,6,28.74,28.83,28.73,28.82,1955
20181201|2018-08-06 19:00,7,28.86,28.87,28.79,28.85,357
20181201|2018-08-06 19:30,7,28.86,28.88,28.85,28.85,97
20181201|2018-08-06 20:00,7,28.86,28.89,28.86,28.88,154
20181201|2018-08-06 20:30,7,28.88,28.89,28.86,28.87,42
20181201|2018-08-06 21:00,7,28.86,28.86,28.85,28.86,38
20181201|2018-08-06 21:30,7,28.86,28.89,28.86,28.88,96
20181201|2018-08-06 22:00,7,28.89,28.92,28.89,28.9,171
20181201|2018-08-06 22:30,7,28.91,28.92,28.9,28.92,88
20181201|2018-08-06 23:00,7,28.92,28.92,28.91,28.92,31
20181201|2018-08-06 23:30,7,28.91,28.94,28.91,28.93,47
20181201|2018-08-07 00:00,7,28.94,28.96,28.94,28.95,69
20181201|2018-08-07 00:30,7,28.95,28.97,28.95,28.97,73
20181201|2018-08-07 01:00,7,28.97,29.05,28.96,29.01,435
20181201|2018-08-07 01:30,7,29,29.02,29,29.02,122
20181201|2018-08-07 02:00,7,29.02,29.04,29.02,29.03,175
20181201|2018-08-07 02:30,7,29.03,29.07,29.03,29.06,319
20181201|2018-08-07 03:00,7,29.07,29.09,29.06,29.09,246
20181201|2018-08-07 03:30,7,29.09,29.1,29.06,29.07,505
20181201|2018-08-07 04:00,7,29.07,29.09,29.07,29.07,133
20181201|2018-08-07 04:30,7,29.08,29.08,29.05,29.08,226
20181201|2018-08-07 05:00,7,29.08,29.09,29.04,29.04,104
20181201|2018-08-07 05:30,7,29.05,29.08,29.05,29.08,54
20181201|2018-08-07 06:00,7,29.08,29.08,29.07,29.08,39
20181201|2018-08-07 06:30,7,29.08,29.1,29.08,29.09,178
20181201|2018-08-07 07:00,7,29.09,29.09,28.98,28.98,956
20181201|2018-08-07 07:30,7,29,29.03,28.99,29.03,342
20181201|2018-08-07 08:30,7,29.03,29.09,28.99,29.06,4860
20181201|2018-08-07 09:00,7,29.06,29.14,29.05,29.08,3114
20181201|2018-08-07 09:30,7,29.08,29.08,29.02,29.05,1757
20181201|2018-08-07 10:00,7,29.05,29.05,28.96,29.02,2391
20181201|2018-08-07 10:30,7,29.01,29.06,29,29.03,1318
20181201|2018-08-07 11:00,7,29.04,29.06,29.01,29.03,1044
20181201|2018-08-07 11:30,7,29.03,29.06,29.01,29.02,977
20181201|2018-08-07 12:00,7,29.03,29.03,28.95,28.96,1520
20181201|2018-08-07 12:30,7,28.96,29.01,28.95,29.01,2610
20181201|2018-08-07 13:00,7,29,29.12,28.98,29.06,3439
20181201|2018-08-07 19:00,8,29.05,29.08,29.02,29.02,397
20181201|2018-08-07 19:30,8,29.02,29.04,29.01,29.04,62
20181201|2018-08-07 20:00,8,29.04,29.04,29,29.03,137
20181201|2018-08-07 20:30,8,29.04,29.05,29.03,29.04,82
20181201|2018-08-07 21:00,8,29.04,29.05,29.02,29.04,43
20181201|2018-08-07 21:30,8,29.04,29.05,29.04,29.04,93
20181201|2018-08-07 22:00,8,29.05,29.05,29.04,29.04,15
20181201|2018-08-07 22:30,8,29.04,29.04,29.04,29.04,19
20181201|2018-08-07 23:00,8,29.03,29.04,29.02,29.04,45
20181201|2018-08-07 23:30,8,29.03,29.03,29.02,29.03,36
20181201|2018-08-08 00:30,8,29.03,29.06,29.03,29.06,150
20181201|2018-08-08 01:00,8,29.05,29.09,29.05,29.08,258
20181201|2018-08-08 01:30,8,29.08,29.17,29.08,29.12,755
20181201|2018-08-08 02:00,8,29.13,29.13,29.08,29.1,361
20181201|2018-08-08 02:30,8,29.1,29.1,29.08,29.09,408
20181201|2018-08-08 03:00,8,29.09,29.1,29.08,29.1,330
20181201|2018-08-08 03:30,8,29.1,29.17,29.09,29.16,845
20181201|2018-08-08 04:00,8,29.17,29.21,29.16,29.19,1083
20181201|2018-08-08 04:30,8,29.19,29.2,29.18,29.2,276
20181201|2018-08-08 05:00,8,29.2,29.21,29.18,29.18,336
20181201|2018-08-08 05:30,8,29.18,29.19,29.18,29.18,140
20181201|2018-08-08 06:00,8,29.18,29.2,29.18,29.19,233
20181201|2018-08-08 06:30,8,29.19,29.2,29.18,29.19,455
20181201|2018-08-08 07:00,8,29.18,29.2,29.18,29.18,206
20181201|2018-08-08 07:30,8,29.18,29.2,29.17,29.18,186
20181201|2018-08-08 08:30,8,29.17,29.22,29.06,29.11,4157
20181201|2018-08-08 09:00,8,29.11,29.14,29.05,29.06,2133
20181201|2018-08-08 09:30,8,29.06,29.11,29.01,29.06,3256
20181201|2018-08-08 10:00,8,29.06,29.09,29.02,29.08,1554
20181201|2018-08-08 10:30,8,29.08,29.11,29.05,29.08,1517
20181201|2018-08-08 11:00,8,29.08,29.08,28.97,28.97,2524
20181201|2018-08-08 11:30,8,28.97,28.99,28.92,28.99,1687
20181201|2018-08-08 12:00,8,28.98,28.98,28.94,28.94,1021
20181201|2018-08-08 12:30,8,28.94,28.96,28.87,28.9,3197
20181201|2018-08-08 13:00,8,28.89,28.96,28.87,28.92,2357
20181201|2018-08-08 19:00,9,28.91,28.94,28.9,28.93,256
20181201|2018-08-08 19:30,9,28.93,28.97,28.93,28.96,152
20181201|2018-08-08 20:00,9,28.97,28.98,28.94,28.94,369
20181201|2018-08-08 20:30,9,28.95,28.99,28.94,28.99,171
20181201|2018-08-08 21:00,9,28.99,28.99,28.97,28.98,136
20181201|2018-08-08 21:30,9,28.99,29.04,28.99,29.02,343
20181201|2018-08-08 22:00,9,29.03,29.06,29.01,29.01,220
20181201|2018-08-08 22:30,9,29.01,29.01,29,29.01,26
20181201|2018-08-08 23:00,9,28.99,29.01,28.97,28.98,60
20181201|2018-08-08 23:30,9,28.98,28.99,28.97,28.98,22
20181201|2018-08-09 00:00,9,28.98,28.99,28.98,28.99,13
20181201|2018-08-09 00:30,9,29,29.03,29,29.03,181
20181201|2018-08-09 01:00,9,29.03,29.07,29.01,29.02,383
20181201|2018-08-09 01:30,9,29.03,29.03,29.01,29.01,58
20181201|2018-08-09 02:00,9,29.01,29.02,28.93,28.93,308
20181201|2018-08-09 02:30,9,28.93,28.95,28.92,28.93,225
20181201|2018-08-09 03:00,9,28.93,28.93,28.85,28.86,418
20181201|2018-08-09 03:30,9,28.85,28.93,28.82,28.92,1033
20181201|2018-08-09 04:00,9,28.92,28.92,28.87,28.9,74
20181201|2018-08-09 04:30,9,28.89,28.93,28.88,28.92,87
20181201|2018-08-09 05:00,9,28.91,28.93,28.9,28.9,71
20181201|2018-08-09 05:30,9,28.9,28.92,28.9,28.92,111
20181201|2018-08-09 06:00,9,28.91,28.93,28.9,28.9,121
20181201|2018-08-09 06:30,9,28.9,28.95,28.9,28.95,204
20181201|2018-08-09 07:00,9,28.95,28.98,28.9,28.96,290
20181201|2018-08-09 07:30,9,28.94,28.95,28.92,28.95,95
20181201|2018-08-09 08:30,9,28.93,29.01,28.78,28.83,4946
20181201|2018-08-09 09:00,9,28.83,28.9,28.82,28.86,2265
20181201|2018-08-09 09:30,9,28.86,28.94,28.83,28.93,1986
20181201|2018-08-09 10:00,9,28.94,28.97,28.88,28.91,1619
20181201|2018-08-09 10:30,9,28.91,28.99,28.91,28.94,1737
20181201|2018-08-09 11:00,9,28.95,28.95,28.91,28.95,1248
20181201|2018-08-09 11:30,9,28.95,28.98,28.93,28.94,805
20181201|2018-08-09 12:00,9,28.94,28.94,28.89,28.89,652
20181201|2018-08-09 12:30,9,28.9,28.96,28.87,28.95,1490
20181201|2018-08-09 13:00,9,28.96,28.96,28.84,28.85,2927
20181201|2018-08-09 19:00,10,28.84,28.87,28.82,28.83,309
20181201|2018-08-09 19:30,10,28.84,28.84,28.84,28.84,36
20181201|2018-08-09 20:00,10,28.84,28.86,28.82,28.83,158
20181201|2018-08-09 20:30,10,28.83,28.83,28.77,28.82,396
20181201|2018-08-09 21:00,10,28.81,28.83,28.8,28.82,40
20181201|2018-08-09 21:30,10,28.81,28.83,28.8,28.83,37
20181201|2018-08-09 22:00,10,28.83,28.83,28.8,28.81,358
20181201|2018-08-09 22:30,10,28.81,28.83,28.81,28.83,156
20181201|2018-08-09 23:00,10,28.83,28.86,28.83,28.86,265
20181201|2018-08-09 23:30,10,28.86,28.96,28.85,28.95,731
20181201|2018-08-10 00:00,10,28.96,28.98,28.91,28.92,785
20181201|2018-08-10 00:30,10,28.91,28.96,28.9,28.95,420
20181201|2018-08-10 01:00,10,28.96,28.97,28.93,28.93,473
20181201|2018-08-10 01:30,10,28.94,28.95,28.89,28.91,441
20181201|2018-08-10 02:00,10,28.91,28.94,28.89,28.91,394
20181201|2018-08-10 02:30,10,28.9,28.93,28.89,28.91,293
20181201|2018-08-10 03:00,10,28.91,28.93,28.9,28.9,208
20181201|2018-08-10 03:30,10,28.91,28.94,28.9,28.91,265
20181201|2018-08-10 04:00,10,28.91,28.95,28.91,28.93,157
20181201|2018-08-10 04:30,10,28.93,28.94,28.92,28.93,74
20181201|2018-08-10 05:00,10,28.93,28.94,28.92,28.93,191
20181201|2018-08-10 05:30,10,28.93,28.94,28.92,28.92,73
20181201|2018-08-10 06:00,10,28.92,28.95,28.91,28.95,124
20181201|2018-08-10 06:30,10,28.94,28.96,28.94,28.95,197
20181201|2018-08-10 07:00,10,28.96,28.96,28.91,28.92,442
20181201|2018-08-10 07:30,10,28.92,28.93,28.9,28.9,121
20181201|2018-08-10 08:30,10,28.93,28.95,28.86,28.91,3256
20181201|2018-08-10 09:00,10,28.92,28.95,28.87,28.88,1607
20181201|2018-08-10 09:30,10,28.88,28.91,28.86,28.87,1213
20181201|2018-08-10 10:00,10,28.86,28.88,28.81,28.83,2002
20181201|2018-08-10 10:30,10,28.83,28.98,28.79,28.87,3157
20181201|2018-08-10 11:00,10,28.89,28.9,28.33,28.34,18999
20181201|2018-08-10 11:30,10,28.34,28.47,28.32,28.35,4898
20181201|2018-08-10 12:00,10,28.34,28.44,28.31,28.37,3109
20181201|2018-08-10 12:30,10,28.37,28.45,28.35,28.44,3967
20181201|2018-08-10 13:00,10,28.44,28.53,28.37,28.39,5003
20181201|2018-08-12 19:00,13,28.41,28.45,28.24,28.32,2322
20181201|2018-08-12 19:30,13,28.32,28.39,28.32,28.38,169
20181201|2018-08-12 20:00,13,28.38,28.38,28.32,28.34,310
20181201|2018-08-12 20:30,13,28.34,28.34,28.28,28.29,267
20181201|2018-08-12 21:00,13,28.28,28.28,28.26,28.27,64
20181201|2018-08-12 21:30,13,28.28,28.32,28.27,28.3,201
20181201|2018-08-12 22:00,13,28.3,28.32,28.29,28.3,64
20181201|2018-08-12 22:30,13,28.31,28.32,28.3,28.32,131
20181201|2018-08-12 23:00,13,28.31,28.31,28.3,28.3,79
20181201|2018-08-12 23:30,13,28.3,28.3,28.28,28.28,84
20181201|2018-08-13 00:00,13,28.28,28.28,28.26,28.26,209
20181201|2018-08-13 00:30,13,28.26,28.31,28.26,28.3,216
20181201|2018-08-13 01:00,13,28.3,28.34,28.3,28.33,271
20181201|2018-08-13 01:30,13,28.33,28.34,28.32,28.32,255
20181201|2018-08-13 02:00,13,28.32,28.33,28.28,28.28,118
20181201|2018-08-13 02:30,13,28.28,28.28,28.22,28.22,394
20181201|2018-08-13 03:00,13,28.22,28.22,28.12,28.13,1020
20181201|2018-08-13 03:30,13,28.13,28.13,28.1,28.11,554
20181201|2018-08-13 04:00,13,28.12,28.13,28.11,28.13,208
20181201|2018-08-13 04:30,13,28.13,28.14,28.12,28.14,129
20181201|2018-08-13 05:00,13,28.13,28.15,28.12,28.15,104
20181201|2018-08-13 05:30,13,28.15,28.17,28.14,28.17,342
20181201|2018-08-13 06:00,13,28.16,28.18,28.16,28.17,134
20181201|2018-08-13 06:30,13,28.17,28.19,28.15,28.18,251
20181201|2018-08-13 07:00,13,28.18,28.19,28.14,28.15,439
20181201|2018-08-13 07:30,13,28.15,28.17,28.14,28.16,255
20181201|2018-08-13 08:30,13,28.2,28.44,28.1,28.44,6083
20181201|2018-08-13 09:00,13,28.43,28.43,28.29,28.39,3206
20181201|2018-08-13 09:30,13,28.39,28.44,28.33,28.43,2644
20181201|2018-08-13 10:00,13,28.42,28.45,28.39,28.42,2190
20181201|2018-08-13 10:30,13,28.42,28.42,28.34,28.36,2244
20181201|2018-08-13 11:00,13,28.37,28.42,28.34,28.37,2516
20181201|2018-08-13 11:30,13,28.37,28.38,28.3,28.31,1303
20181201|2018-08-13 12:00,13,28.31,28.4,28.29,28.4,2224
20181201|2018-08-13 12:30,13,28.4,28.67,28.4,28.58,6188
20181201|2018-08-13 13:00,13,28.58,28.72,28.49,28.59,5810
20181201|2018-08-13 19:00,14,28.63,28.65,28.51,28.62,681
20181201|2018-08-13 19:30,14,28.61,28.63,28.58,28.62,124
20181201|2018-08-13 20:00,14,28.61,28.62,28.54,28.54,148
20181201|2018-08-13 20:30,14,28.53,28.55,28.53,28.53,136
20181201|2018-08-13 21:00,14,28.53,28.55,28.53,28.55,35
20181201|2018-08-13 21:30,14,28.55,28.56,28.53,28.53,160
20181201|2018-08-13 22:00,14,28.54,28.54,28.51,28.54,158
20181201|2018-08-13 22:30,14,28.53,28.55,28.52,28.52,88
20181201|2018-08-13 23:00,14,28.53,28.54,28.53,28.53,12
20181201|2018-08-13 23:30,14,28.53,28.55,28.52,28.52,63
20181201|2018-08-14 00:00,14,28.53,28.55,28.53,28.54,12
20181201|2018-08-14 00:30,14,28.54,28.56,28.53,28.55,68
20181201|2018-08-14 01:00,14,28.56,28.59,28.54,28.58,385
20181201|2018-08-14 01:30,14,28.58,28.58,28.53,28.54,308
20181201|2018-08-14 02:00,14,28.55,28.58,28.48,28.51,647
20181201|2018-08-14 02:30,14,28.5,28.64,28.5,28.58,432
20181201|2018-08-14 03:00,14,28.58,28.62,28.58,28.58,197
20181201|2018-08-14 03:30,14,28.58,28.58,28.5,28.51,495
20181201|2018-08-14 04:00,14,28.52,28.55,28.49,28.51,177
20181201|2018-08-14 04:30,14,28.5,28.58,28.49,28.55,770
20181201|2018-08-14 05:00,14,28.56,28.56,28.52,28.52,113
20181201|2018-08-14 05:30,14,28.52,28.53,28.51,28.52,107
20181201|2018-08-14 06:00,14,28.52,28.55,28.5,28.5,429
20181201|2018-08-14 06:30,14,28.51,28.55,28.48,28.53,462
20181201|2018-08-14 07:00,14,28.53,28.6,28.52,28.55,1155
20181201|2018-08-14 07:30,14,28.55,28.56,28.49,28.55,738
20181201|2018-08-14 08:30,14,28.59,28.61,28.38,28.45,7604
20181201|2018-08-14 09:00,14,28.46,28.48,28.43,28.46,1329
20181201|2018-08-14 09:30,14,28.47,28.57,28.45,28.48,2879
20181201|2018-08-14 10:00,14,28.48,28.56,28.47,28.5,2380
20181201|2018-08-14 10:30,14,28.5,28.51,28.43,28.45,1494
20181201|2018-08-14 11:00,14,28.46,28.54,28.45,28.52,1525
20181201|2018-08-14 11:30,14,28.53,28.56,28.49,28.54,1144
20181201|2018-08-14 12:00,14,28.54,28.6,28.51,28.56,1768
20181201|2018-08-14 12:30,14,28.57,28.65,28.56,28.6,2127
20181201|2018-08-14 13:00,14,28.59,28.65,28.53,28.57,2251
20181201|2018-08-14 19:00,15,28.61,28.64,28.56,28.57,460
20181201|2018-08-14 19:30,15,28.58,28.61,28.57,28.61,88
20181201|2018-08-14 20:00,15,28.6,28.6,28.55,28.55,152
20181201|2018-08-14 20:30,15,28.55,28.57,28.55,28.57,63
20181201|2018-08-14 21:00,15,28.56,28.57,28.55,28.57,46
20181201|2018-08-14 21:30,15,28.56,28.56,28.52,28.54,197
20181201|2018-08-14 22:00,15,28.54,28.55,28.5,28.51,312
20181201|2018-08-14 22:30,15,28.51,28.53,28.51,28.51,68
20181201|2018-08-14 23:00,15,28.52,28.53,28.52,28.52,53
20181201|2018-08-14 23:30,15,28.52,28.53,28.5,28.51,93
20181201|2018-08-15 00:00,15,28.52,28.52,28.5,28.51,13
20181201|2018-08-15 00:30,15,28.51,28.54,28.5,28.5,81
20181201|2018-08-15 01:00,15,28.5,28.5,28.46,28.48,411
20181201|2018-08-15 01:30,15,28.49,28.5,28.47,28.5,70
20181201|2018-08-15 02:00,15,28.5,28.51,28.46,28.47,124
20181201|2018-08-15 02:30,15,28.46,28.48,28.44,28.45,327
20181201|2018-08-15 03:00,15,28.45,28.47,28.45,28.45,89
20181201|2018-08-15 03:30,15,28.45,28.46,28.42,28.42,326
20181201|2018-08-15 04:00,15,28.43,28.45,28.41,28.43,224
20181201|2018-08-15 04:30,15,28.44,28.45,28.37,28.38,397
20181201|2018-08-15 05:00,15,28.38,28.41,28.36,28.39,131
20181201|2018-08-15 05:30,15,28.39,28.39,28.36,28.37,166
20181201|2018-08-15 06:00,15,28.37,28.39,28.37,28.38,32
20181201|2018-08-15 06:30,15,28.37,28.4,28.35,28.38,238
20181201|2018-08-15 07:00,15,28.39,28.39,28.36,28.37,235
20181201|2018-08-15 07:30,15,28.38,28.45,28.36,28.45,279
20181201|2018-08-15 08:30,15,28.43,28.43,28.2,28.22,7240
20181201|2018-08-15 09:00,15,28.21,28.27,28.2,28.23,2712
20181201|2018-08-15 09:30,15,28.22,28.24,28.11,28.15,4391
20181201|2018-08-15 10:00,15,28.15,28.18,28.1,28.13,3198
20181201|2018-08-15 10:30,15,28.13,28.17,28.1,28.15,1618
20181201|2018-08-15 11:00,15,28.15,28.25,28.14,28.25,1994
20181201|2018-08-15 11:30,15,28.24,28.27,28.18,28.24,1995
20181201|2018-08-15 12:00,15,28.24,28.25,28.16,28.16,833
20181201|2018-08-15 12:30,15,28.16,28.17,28.05,28.1,3456
20181201|2018-08-15 13:00,15,28.1,28.25,28.1,28.25,3372
20181201|2018-08-15 19:00,16,28.21,28.21,28.1,28.13,1025
20181201|2018-08-15 19:30,16,28.14,28.17,28.13,28.17,86
20181201|2018-08-15 20:00,16,28.16,28.19,28.13,28.14,159
20181201|2018-08-15 20:30,16,28.14,28.23,28.14,28.22,496
20181201|2018-08-15 21:00,16,28.21,28.31,28.21,28.28,1014
20181201|2018-08-15 21:30,16,28.28,28.3,28.22,28.28,619
20181201|2018-08-15 22:00,16,28.27,28.29,28.26,28.29,231
20181201|2018-08-15 22:30,16,28.29,28.31,28.29,28.3,163
20181201|2018-08-15 23:00,16,28.3,28.32,28.3,28.31,121
20181201|2018-08-15 23:30,16,28.31,28.34,28.31,28.33,54
20181201|2018-08-16 00:00,16,28.34,28.36,28.31,28.36,304
20181201|2018-08-16 00:30,16,28.35,28.37,28.34,28.35,379
20181201|2018-08-16 01:00,16,28.35,28.36,28.33,28.34,45
20181201|2018-08-16 01:30,16,28.34,28.34,28.31,28.33,304
20181201|2018-08-16 02:00,16,28.33,28.34,28.31,28.32,140
20181201|2018-08-16 02:30,16,28.32,28.35,28.31,28.33,165
20181201|2018-08-16 03:00,16,28.33,28.38,28.33,28.37,123
20181201|2018-08-16 03:30,16,28.36,28.4,28.36,28.37,358
20181201|2018-08-16 04:00,16,28.39,28.4,28.38,28.4,630
20181201|2018-08-16 04:30,16,28.4,28.4,28.36,28.38,221
20181201|2018-08-16 05:00,16,28.38,28.38,28.36,28.37,96
20181201|2018-08-16 05:30,16,28.37,28.38,28.36,28.38,136
20181201|2018-08-16 06:00,16,28.38,28.38,28.35,28.35,141
20181201|2018-08-16 06:30,16,28.35,28.35,28.32,28.34,387
20181201|2018-08-16 07:00,16,28.34,28.39,28.34,28.34,367
20181201|2018-08-16 07:30,16,28.36,28.38,28.35,28.38,217
20181201|2018-08-16 08:30,16,28.4,28.5,28.34,28.44,6623
20181201|2018-08-16 09:00,16,28.45,28.46,28.41,28.45,1562
20181201|2018-08-16 09:30,16,28.45,28.46,28.36,28.37,1510
20181201|2018-08-16 10:00,16,28.37,28.48,28.37,28.46,1630
20181201|2018-08-16 10:30,16,28.46,28.46,28.38,28.43,1470
20181201|2018-08-16 11:00,16,28.44,28.52,28.43,28.48,1859
20181201|2018-08-16 11:30,16,28.49,28.51,28.44,28.44,1042
20181201|2018-08-16 12:00,16,28.44,28.56,28.44,28.56,1296
20181201|2018-08-16 12:30,16,28.56,28.57,28.48,28.5,1608
20181201|2018-08-16 13:00,16,28.5,28.55,28.43,28.44,2702
20181201|2018-08-16 19:00,17,28.49,28.56,28.42,28.42,789
20181201|2018-08-16 19:30,17,28.43,28.43,28.4,28.4,131
20181201|2018-08-16 20:00,17,28.4,28.52,28.38,28.49,804
20181201|2018-08-16 20:30,17,28.5,28.68,28.5,28.65,1442
20181201|2018-08-16 21:00,17,28.65,28.68,28.65,28.65,298
20181201|2018-08-16 21:30,17,28.65,28.65,28.57,28.58,588
20181201|2018-08-16 22:00,17,28.59,28.59,28.54,28.55,110
20181201|2018-08-16 22:30,17,28.55,28.55,28.54,28.54,9
20181201|2018-08-16 23:00,17,28.54,28.55,28.54,28.55,3
20181201|2018-08-16 23:30,17,28.55,28.55,28.55,28.55,14
20181201|2018-08-17 00:00,17,28.55,28.57,28.55,28.56,46
20181201|2018-08-17 00:30,17,28.56,28.58,28.56,28.56,101
20181201|2018-08-17 01:00,17,28.56,28.56,28.48,28.49,514
20181201|2018-08-17 01:30,17,28.49,28.53,28.49,28.51,247
20181201|2018-08-17 02:00,17,28.52,28.54,28.5,28.51,194
20181201|2018-08-17 02:30,17,28.51,28.53,28.5,28.5,74
20181201|2018-08-17 03:00,17,28.49,28.57,28.49,28.57,479
20181201|2018-08-17 03:30,17,28.57,28.58,28.56,28.57,144
20181201|2018-08-17 04:00,17,28.57,28.58,28.55,28.56,94
20181201|2018-08-17 04:30,17,28.57,28.6,28.53,28.55,233
20181201|2018-08-17 05:00,17,28.55,28.58,28.53,28.58,205
20181201|2018-08-17 05:30,17,28.58,28.62,28.57,28.58,341
20181201|2018-08-17 06:00,17,28.57,28.6,28.57,28.59,96
20181201|2018-08-17 06:30,17,28.6,28.61,28.57,28.58,83
20181201|2018-08-17 07:00,17,28.59,28.59,28.53,28.56,282
20181201|2018-08-17 07:30,17,28.56,28.57,28.55,28.56,223
20181201|2018-08-17 08:30,17,28.54,28.59,28.45,28.54,3476
20181201|2018-08-17 09:00,17,28.54,28.55,28.47,28.5,1485
20181201|2018-08-17 09:30,17,28.51,28.59,28.49,28.52,1857
20181201|2018-08-17 10:00,17,28.52,28.56,28.49,28.56,1564
20181201|2018-08-17 10:30,17,28.56,28.63,28.55,28.6,1742
20181201|2018-08-17 11:00,17,28.59,28.62,28.54,28.55,1212
20181201|2018-08-17 11:30,17,28.55,28.55,28.49,28.51,874
20181201|2018-08-17 12:00,17,28.5,28.51,28.43,28.44,1648
20181201|2018-08-17 12:30,17,28.43,28.48,28.4,28.47,1904
20181201|2018-08-17 13:00,17,28.46,28.74,28.44,28.65,5516
20181201|2018-08-19 19:00,20,28.73,28.9,28.72,28.76,1484
20181201|2018-08-19 19:30,20,28.76,28.78,28.73,28.77,323
20181201|2018-08-19 20:00,20,28.76,28.84,28.75,28.8,597
20181201|2018-08-19 20:30,20,28.81,28.86,28.77,28.85,809
20181201|2018-08-19 21:00,20,28.85,28.88,28.82,28.87,235
20181201|2018-08-19 21:30,20,28.87,28.88,28.81,28.81,195
20181201|2018-08-19 22:00,20,28.81,28.83,28.8,28.82,330
20181201|2018-08-19 22:30,20,28.83,28.85,28.83,28.84,173
20181201|2018-08-19 23:00,20,28.83,28.87,28.83,28.87,191
20181201|2018-08-19 23:30,20,28.87,28.87,28.85,28.85,156
20181201|2018-08-20 00:00,20,28.86,28.86,28.84,28.85,199
20181201|2018-08-20 00:30,20,28.85,28.86,28.85,28.85,39
20181201|2018-08-20 01:00,20,28.86,28.9,28.86,28.89,313
20181201|2018-08-20 01:30,20,28.9,28.91,28.83,28.83,593
20181201|2018-08-20 02:00,20,28.83,28.85,28.82,28.84,351
20181201|2018-08-20 02:30,20,28.84,28.88,28.84,28.86,221
20181201|2018-08-20 03:00,20,28.86,28.87,28.85,28.85,140
20181201|2018-08-20 03:30,20,28.85,28.85,28.83,28.85,166
20181201|2018-08-20 04:00,20,28.85,28.85,28.82,28.82,112
20181201|2018-08-20 04:30,20,28.83,28.87,28.83,28.83,486
20181201|2018-08-20 05:00,20,28.84,28.85,28.83,28.83,296
20181201|2018-08-20 05:30,20,28.82,28.83,28.8,28.81,371
20181201|2018-08-20 06:00,20,28.81,28.82,28.79,28.81,89
20181201|2018-08-20 06:30,20,28.81,28.85,28.79,28.85,159
20181201|2018-08-20 07:00,20,28.85,28.87,28.84,28.85,168
20181201|2018-08-20 07:30,20,28.84,28.84,28.81,28.82,136
20181201|2018-08-20 08:30,20,28.81,28.85,28.73,28.78,3831
20181201|2018-08-20 09:00,20,28.77,28.8,28.66,28.72,1851
20181201|2018-08-20 09:30,20,28.72,28.82,28.72,28.82,1585
20181201|2018-08-20 10:00,20,28.81,28.87,28.8,28.84,2373
20181201|2018-08-20 10:30,20,28.83,28.95,28.8,28.9,3337
20181201|2018-08-20 11:00,20,28.89,28.91,28.86,28.9,1261
20181201|2018-08-20 11:30,20,28.89,28.9,28.82,28.84,1046
20181201|2018-08-20 12:00,20,28.84,28.84,28.78,28.82,612
20181201|2018-08-20 12:30,20,28.81,28.81,28.77,28.78,860
20181201|2018-08-20 13:00,20,28.78,28.91,28.78,28.91,2659
20181201|2018-08-20 19:00,21,28.79,28.86,28.61,28.81,1017
20181201|2018-08-20 19:30,21,28.82,28.84,28.8,28.81,93
20181201|2018-08-20 20:00,21,28.82,28.84,28.79,28.8,126
20181201|2018-08-20 20:30,21,28.8,28.82,28.78,28.82,75
20181201|2018-08-20 21:00,21,28.81,28.82,28.74,28.79,228
20181201|2018-08-20 21:30,21,28.78,28.8,28.78,28.8,52
20181201|2018-08-20 22:00,21,28.8,28.81,28.78,28.78,41
20181201|2018-08-20 22:30,21,28.78,28.8,28.78,28.8,10
20181201|2018-08-20 23:00,21,28.8,28.82,28.8,28.81,45
20181201|2018-08-20 23:30,21,28.81,28.81,28.8,28.81,71
20181201|2018-08-21 00:00,21,28.8,28.81,28.8,28.81,37
20181201|2018-08-21 00:30,21,28.8,28.81,28.8,28.81,26
20181201|2018-08-21 01:00,21,28.81,28.85,28.81,28.83,161
20181201|2018-08-21 01:30,21,28.84,28.84,28.81,28.83,136
20181201|2018-08-21 02:00,21,28.83,28.84,28.81,28.83,110
20181201|2018-08-21 02:30,21,28.83,28.84,28.82,28.84,61
20181201|2018-08-21 03:00,21,28.84,28.88,28.84,28.87,233
20181201|2018-08-21 03:30,21,28.88,28.94,28.88,28.93,543
20181201|2018-08-21 04:00,21,28.93,28.94,28.9,28.91,387
20181201|2018-08-21 04:30,21,28.92,28.92,28.85,28.9,604
20181201|2018-08-21 05:00,21,28.89,28.92,28.88,28.92,168
20181201|2018-08-21 05:30,21,28.93,28.93,28.91,28.91,62
20181201|2018-08-21 06:00,21,28.91,28.94,28.91,28.94,130
20181201|2018-08-21 06:30,21,28.94,28.94,28.91,28.93,328
20181201|2018-08-21 07:00,21,28.93,28.94,28.9,28.92,180
20181201|2018-08-21 07:30,21,28.93,28.93,28.86,28.9,450
20181201|2018-08-21 08:30,21,28.9,29.11,28.83,29.05,6700
20181201|2018-08-21 09:00,21,29.05,29.05,28.96,29,2498
20181201|2018-08-21 09:30,21,29,29.04,28.93,28.95,1691
20181201|2018-08-21 10:00,21,28.96,28.99,28.9,28.91,1816
20181201|2018-08-21 10:30,21,28.92,28.93,28.86,28.88,1235
20181201|2018-08-21 11:00,21,28.89,28.94,28.86,28.86,1633
20181201|2018-08-21 11:30,21,28.86,28.87,28.81,28.83,1433
20181201|2018-08-21 12:00,21,28.83,28.85,28.78,28.85,1819
20181201|2018-08-21 12:30,21,28.84,28.97,28.84,28.96,1488
20181201|2018-08-21 13:00,21,28.96,29,28.89,28.93,3491
20181201|2018-08-21 19:00,22,28.83,28.95,28.83,28.92,706
20181201|2018-08-21 19:30,22,28.91,28.92,28.89,28.92,71
20181201|2018-08-21 20:00,22,28.91,28.91,28.88,28.9,128
20181201|2018-08-21 20:30,22,28.91,28.91,28.88,28.89,33
20181201|2018-08-21 21:00,22,28.89,28.91,28.89,28.91,15
20181201|2018-08-21 21:30,22,28.91,28.91,28.9,28.9,37
20181201|2018-08-21 22:00,22,28.91,28.96,28.91,28.94,242
20181201|2018-08-21 22:30,22,28.94,28.95,28.93,28.93,27
20181201|2018-08-21 23:00,22,28.94,28.94,28.93,28.94,69
20181201|2018-08-21 23:30,22,28.93,28.96,28.93,28.94,165
20181201|2018-08-22 00:00,22,28.95,28.96,28.93,28.93,162
20181201|2018-08-22 00:30,22,28.93,28.93,28.89,28.89,349
20181201|2018-08-22 01:00,22,28.89,28.91,28.88,28.9,169
20181201|2018-08-22 01:30,22,28.9,28.92,28.9,28.9,141
20181201|2018-08-22 02:00,22,28.9,28.92,28.88,28.91,80
20181201|2018-08-22 02:30,22,28.91,28.91,28.89,28.89,95
20181201|2018-08-22 03:00,22,28.89,28.89,28.85,28.87,112
20181201|2018-08-22 03:30,22,28.87,28.88,28.84,28.88,219
20181201|2018-08-22 04:00,22,28.88,28.9,28.88,28.88,150
20181201|2018-08-22 04:30,22,28.88,28.88,28.86,28.86,91
20181201|2018-08-22 05:00,22,28.86,28.88,28.86,28.87,89
20181201|2018-08-22 05:30,22,28.87,28.89,28.86,28.89,44
20181201|2018-08-22 06:00,22,28.89,28.95,28.89,28.93,428
20181201|2018-08-22 06:30,22,28.94,28.95,28.93,28.93,177
20181201|2018-08-22 07:00,22,28.93,28.95,28.88,28.88,188
20181201|2018-08-22 07:30,22,28.89,28.93,28.86,28.93,381
20181201|2018-08-22 08:30,22,28.92,28.92,28.75,28.77,4823
20181201|2018-08-22 09:00,22,28.78,28.78,28.55,28.61,5845
20181201|2018-08-22 09:30,22,28.61,28.69,28.57,28.65,3107
20181201|2018-08-22 10:00,22,28.65,28.67,28.58,28.59,2099
20181201|2018-08-22 10:30,22,28.58,28.62,28.52,28.57,2608
20181201|2018-08-22 11:00,22,28.56,28.62,28.56,28.61,2664
20181201|2018-08-22 11:30,22,28.61,28.69,28.56,28.58,1769
20181201|2018-08-22 12:00,22,28.57,28.61,28.5,28.59,2526
20181201|2018-08-22 12:30,22,28.59,28.6,28.53,28.54,1198
20181201|2018-08-22 13:00,22,28.55,28.63,28.48,28.58,4835
20181201|2018-08-22 19:00,23,28.59,28.59,28.51,28.55,417
20181201|2018-08-22 19:30,23,28.54,28.55,28.53,28.55,70
20181201|2018-08-22 20:00,23,28.54,28.56,28.53,28.54,155
20181201|2018-08-22 20:30,23,28.54,28.56,28.53,28.54,157
20181201|2018-08-22 21:00,23,28.54,28.54,28.52,28.53,54
20181201|2018-08-22 21:30,23,28.52,28.56,28.5,28.54,233
20181201|2018-08-22 22:00,23,28.55,28.56,28.45,28.49,593
20181201|2018-08-22 22:30,23,28.48,28.49,28.46,28.46,74
20181201|2018-08-22 23:00,23,28.46,28.46,28.45,28.45,49
20181201|2018-08-22 23:30,23,28.46,28.48,28.44,28.47,87
20181201|2018-08-23 00:00,23,28.47,28.47,28.45,28.46,134
20181201|2018-08-23 00:30,23,28.47,28.52,28.47,28.49,232
20181201|2018-08-23 01:00,23,28.49,28.55,28.49,28.49,593
20181201|2018-08-23 01:30,23,28.49,28.49,28.46,28.46,200
20181201|2018-08-23 02:00,23,28.47,28.48,28.45,28.45,319
20181201|2018-08-23 02:30,23,28.45,28.46,28.41,28.42,404
20181201|2018-08-23 03:00,23,28.42,28.46,28.41,28.42,407
20181201|2018-08-23 03:30,23,28.42,28.43,28.41,28.43,69
20181201|2018-08-23 04:00,23,28.44,28.45,28.41,28.41,88
20181201|2018-08-23 04:30,23,28.41,28.42,28.4,28.4,312
20181201|2018-08-23 05:00,23,28.4,28.42,28.39,28.4,159
20181201|2018-08-23 05:30,23,28.41,28.45,28.41,28.45,82
20181201|2018-08-23 06:00,23,28.45,28.45,28.42,28.44,194
20181201|2018-08-23 06:30,23,28.44,28.45,28.42,28.43,254
20181201|2018-08-23 07:00,23,28.43,28.43,28.4,28.42,130
20181201|2018-08-23 07:30,23,28.42,28.43,28.4,28.4,193
20181201|2018-08-23 08:30,23,28.39,28.39,28.3,28.34,4985
20181201|2018-08-23 09:00,23,28.34,28.36,28.3,28.33,2098
20181201|2018-08-23 09:30,23,28.34,28.39,28.3,28.37,1558
20181201|2018-08-23 10:00,23,28.37,28.53,28.35,28.5,3065
20181201|2018-08-23 10:30,23,28.51,28.53,28.5,28.5,1826
20181201|2018-08-23 11:00,23,28.5,28.53,28.5,28.51,735
20181201|2018-08-23 11:30,23,28.51,28.55,28.48,28.51,1535
20181201|2018-08-23 12:00,23,28.52,28.53,28.49,28.52,1287
20181201|2018-08-23 12:30,23,28.52,28.53,28.41,28.42,1635
20181201|2018-08-23 13:00,23,28.42,28.43,28.35,28.41,2266
20181201|2018-08-23 19:00,24,28.37,28.43,28.34,28.4,609
20181201|2018-08-23 19:30,24,28.4,28.43,28.4,28.43,128
20181201|2018-08-23 20:00,24,28.43,28.48,28.41,28.43,432
20181201|2018-08-23 20:30,24,28.43,28.44,28.4,28.41,117
20181201|2018-08-23 21:00,24,28.41,28.42,28.4,28.4,37
20181201|2018-08-23 21:30,24,28.41,28.47,28.4,28.45,356
20181201|2018-08-23 22:00,24,28.45,28.47,28.43,28.43,208
20181201|2018-08-23 22:30,24,28.44,28.47,28.44,28.47,45
20181201|2018-08-23 23:00,24,28.48,28.49,28.46,28.46,169
20181201|2018-08-23 23:30,24,28.47,28.47,28.46,28.46,11
20181201|2018-08-24 00:00,24,28.47,28.48,28.46,28.46,68
20181201|2018-08-24 00:30,24,28.47,28.48,28.44,28.46,110
20181201|2018-08-24 01:00,24,28.46,28.46,28.42,28.44,112
20181201|2018-08-24 01:30,24,28.44,28.44,28.41,28.41,214
20181201|2018-08-24 02:00,24,28.41,28.44,28.4,28.43,104
20181201|2018-08-24 02:30,24,28.43,28.47,28.43,28.46,142
20181201|2018-08-24 03:00,24,28.46,28.51,28.46,28.5,508
20181201|2018-08-24 03:30,24,28.51,28.51,28.48,28.48,291
20181201|2018-08-24 04:00,24,28.48,28.5,28.46,28.47,433
20181201|2018-08-24 04:30,24,28.48,28.5,28.47,28.48,169
20181201|2018-08-24 05:00,24,28.48,28.55,28.47,28.51,287
20181201|2018-08-24 05:30,24,28.52,28.52,28.48,28.48,230
20181201|2018-08-24 06:00,24,28.48,28.52,28.46,28.48,300
20181201|2018-08-24 06:30,24,28.48,28.49,28.45,28.48,486
20181201|2018-08-24 07:00,24,28.48,28.49,28.46,28.46,235
20181201|2018-08-24 07:30,24,28.47,28.47,28.45,28.45,182
20181201|2018-08-24 08:30,24,28.45,28.67,28.42,28.52,5360
20181201|2018-08-24 09:00,24,28.52,28.63,28.52,28.59,1794
20181201|2018-08-24 09:30,24,28.59,28.71,28.52,28.7,3798
20181201|2018-08-24 10:00,24,28.71,28.83,28.65,28.76,3919
20181201|2018-08-24 10:30,24,28.77,28.81,28.72,28.74,2588
20181201|2018-08-24 11:00,24,28.75,28.77,28.71,28.71,1109
20181201|2018-08-24 11:30,24,28.72,28.76,28.7,28.72,1363
20181201|2018-08-24 12:00,24,28.72,28.75,28.64,28.66,1612
20181201|2018-08-24 12:30,24,28.66,28.67,28.54,28.56,2160
20181201|2018-08-24 13:00,24,28.56,28.62,28.47,28.5,3859
20181201|2018-08-26 19:00,27,28.46,28.47,28.33,28.45,1170
20181201|2018-08-26 19:30,27,28.45,28.48,28.43,28.48,172
20181201|2018-08-26 20:00,27,28.48,28.5,28.45,28.47,403
20181201|2018-08-26 20:30,27,28.46,28.48,28.45,28.48,112
20181201|2018-08-26 21:00,27,28.47,28.47,28.41,28.41,209
20181201|2018-08-26 21:30,27,28.42,28.48,28.42,28.45,300
20181201|2018-08-26 22:00,27,28.45,28.47,28.44,28.45,170
20181201|2018-08-26 22:30,27,28.45,28.47,28.44,28.47,12
20181201|2018-08-26 23:00,27,28.47,28.47,28.46,28.46,5
20181201|2018-08-26 23:30,27,28.47,28.47,28.46,28.47,49
20181201|2018-08-27 00:00,27,28.47,28.47,28.46,28.46,14
20181201|2018-08-27 00:30,27,28.46,28.47,28.44,28.45,118
20181201|2018-08-27 01:00,27,28.44,28.44,28.37,28.38,490
20181201|2018-08-27 01:30,27,28.38,28.4,28.34,28.34,403
20181201|2018-08-27 02:00,27,28.35,28.35,28.33,28.33,270
20181201|2018-08-27 02:30,27,28.33,28.35,28.31,28.31,204
20181201|2018-08-27 03:00,27,28.32,28.32,28.26,28.26,917
20181201|2018-08-27 03:30,27,28.26,28.28,28.25,28.25,245
20181201|2018-08-27 04:00,27,28.26,28.33,28.25,28.31,542
20181201|2018-08-27 04:30,27,28.3,28.31,28.27,28.29,202
20181201|2018-08-27 05:00,27,28.29,28.31,28.28,28.3,170
20181201|2018-08-27 05:30,27,28.3,28.33,28.3,28.32,176
20181201|2018-08-27 06:00,27,28.32,28.32,28.3,28.3,184
20181201|2018-08-27 06:30,27,28.3,28.36,28.3,28.35,332
20181201|2018-08-27 07:00,27,28.34,28.37,28.34,28.36,324
20181201|2018-08-27 07:30,27,28.36,28.4,28.35,28.39,379
20181201|2018-08-27 08:30,27,28.4,28.6,28.34,28.55,5863
20181201|2018-08-27 09:00,27,28.55,28.68,28.51,28.64,2801
20181201|2018-08-27 09:30,27,28.65,28.8,28.65,28.71,4675
20181201|2018-08-27 10:00,27,28.72,28.81,28.72,28.77,3066
20181201|2018-08-27 10:30,27,28.77,28.85,28.75,28.84,1983
20181201|2018-08-27 11:00,27,28.84,28.89,28.81,28.83,1843
20181201|2018-08-27 11:30,27,28.84,28.88,28.8,28.83,1699
20181201|2018-08-27 12:00,27,28.83,28.84,28.72,28.74,1913
20181201|2018-08-27 12:30,27,28.73,28.79,28.69,28.78,1546
20181201|2018-08-27 13:00,27,28.79,28.81,28.73,28.79,2365
20181201|2018-08-27 19:00,28,28.78,28.9,28.72,28.85,1013
20181201|2018-08-27 19:30,28,28.85,28.93,28.85,28.89,318
20181201|2018-08-27 20:00,28,28.88,28.88,28.78,28.78,580
20181201|2018-08-27 20:30,28,28.78,28.8,28.75,28.79,256
20181201|2018-08-27 21:00,28,28.78,28.79,28.7,28.73,346
20181201|2018-08-27 21:30,28,28.72,28.73,28.7,28.7,407
20181201|2018-08-27 22:00,28,28.71,28.74,28.71,28.73,163
20181201|2018-08-27 22:30,28,28.73,28.74,28.73,28.74,21
20181201|2018-08-27 23:00,28,28.75,28.8,28.74,28.79,201
20181201|2018-08-27 23:30,28,28.78,28.78,28.76,28.76,26
20181201|2018-08-28 00:00,28,28.76,28.76,28.74,28.75,41
20181201|2018-08-28 00:30,28,28.74,28.77,28.74,28.76,35
20181201|2018-08-28 01:00,28,28.76,28.77,28.75,28.77,85
20181201|2018-08-28 01:30,28,28.76,28.81,28.76,28.8,186
20181201|2018-08-28 02:00,28,28.8,28.81,28.79,28.81,198
20181201|2018-08-28 02:30,28,28.8,28.81,28.77,28.78,190
20181201|2018-08-28 03:00,28,28.79,28.8,28.78,28.8,97
20181201|2018-08-28 03:30,28,28.81,28.87,28.81,28.83,360
20181201|2018-08-28 04:00,28,28.84,28.85,28.82,28.84,328
20181201|2018-08-28 04:30,28,28.84,28.86,28.82,28.85,396
20181201|2018-08-28 05:00,28,28.84,28.88,28.83,28.84,406
20181201|2018-08-28 05:30,28,28.84,28.87,28.84,28.86,129
20181201|2018-08-28 06:00,28,28.86,28.87,28.84,28.84,223
20181201|2018-08-28 06:30,28,28.84,28.86,28.82,28.85,211
20181201|2018-08-28 07:00,28,28.84,28.87,28.84,28.86,288
20181201|2018-08-28 07:30,28,28.86,28.88,28.84,28.87,291
20181201|2018-08-28 08:30,28,28.84,28.95,28.84,28.86,5588
20181201|2018-08-28 09:00,28,28.86,28.89,28.76,28.77,2570
20181201|2018-08-28 09:30,28,28.76,28.83,28.75,28.76,2141
20181201|2018-08-28 10:00,28,28.76,28.82,28.7,28.72,2930
20181201|2018-08-28 10:30,28,28.72,28.75,28.62,28.64,2881
20181201|2018-08-28 11:00,28,28.63,28.68,28.56,28.59,2341
20181201|2018-08-28 11:30,28,28.59,28.62,28.55,28.56,1661
20181201|2018-08-28 12:00,28,28.56,28.6,28.55,28.6,1663
20181201|2018-08-28 12:30,28,28.6,28.61,28.53,28.54,1982
20181201|2018-08-28 13:00,28,28.53,28.6,28.5,28.58,3883
20181201|2018-08-28 19:00,29,28.58,28.73,28.58,28.66,712
20181201|2018-08-28 19:30,29,28.66,28.66,28.63,28.65,65
20181201|2018-08-28 20:00,29,28.66,28.69,28.65,28.67,313
20181201|2018-08-28 20:30,29,28.67,28.67,28.63,28.66,227
20181201|2018-08-28 21:00,29,28.65,28.66,28.64,28.65,147
20181201|2018-08-28 21:30,29,28.65,28.65,28.61,28.61,150
20181201|2018-08-28 22:00,29,28.61,28.62,28.61,28.61,45
20181201|2018-08-28 22:30,29,28.61,28.63,28.61,28.63,88
20181201|2018-08-28 23:00,29,28.63,28.63,28.62,28.62,7
20181201|2018-08-28 23:30,29,28.62,28.63,28.62,28.63,30
20181201|2018-08-29 00:00,29,28.64,28.64,28.62,28.62,31
20181201|2018-08-29 00:30,29,28.61,28.61,28.59,28.59,66
20181201|2018-08-29 01:00,29,28.58,28.59,28.55,28.55,209
20181201|2018-08-29 01:30,29,28.56,28.56,28.5,28.52,762
20181201|2018-08-29 02:00,29,28.52,28.52,28.5,28.5,282
20181201|2018-08-29 02:30,29,28.5,28.5,28.44,28.46,576
20181201|2018-08-29 03:00,29,28.45,28.48,28.44,28.47,191
20181201|2018-08-29 03:30,29,28.47,28.49,28.46,28.48,172
20181201|2018-08-29 04:00,29,28.48,28.55,28.48,28.55,352
20181201|2018-08-29 04:30,29,28.55,28.56,28.5,28.52,241
20181201|2018-08-29 05:00,29,28.51,28.53,28.51,28.53,49
20181201|2018-08-29 05:30,29,28.53,28.56,28.53,28.56,132
20181201|2018-08-29 06:00,29,28.57,28.6,28.56,28.59,235
20181201|2018-08-29 06:30,29,28.59,28.62,28.56,28.56,848
20181201|2018-08-29 07:00,29,28.56,28.59,28.55,28.58,443
20181201|2018-08-29 07:30,29,28.58,28.59,28.55,28.56,280
20181201|2018-08-29 08:30,29,28.57,28.61,28.48,28.58,4337
20181201|2018-08-29 09:00,29,28.58,28.62,28.42,28.45,3207
20181201|2018-08-29 09:30,29,28.45,28.5,28.41,28.42,2328
20181201|2018-08-29 10:00,29,28.42,28.53,28.42,28.5,1476
20181201|2018-08-29 10:30,29,28.5,28.54,28.44,28.45,2276
20181201|2018-08-29 11:00,29,28.44,28.49,28.43,28.45,1661
20181201|2018-08-29 11:30,29,28.45,28.55,28.45,28.51,1640
20181201|2018-08-29 12:00,29,28.52,28.52,28.43,28.43,1438
20181201|2018-08-29 12:30,29,28.43,28.51,28.41,28.51,2436
20181201|2018-08-29 13:00,29,28.51,28.52,28.39,28.41,3629
20181201|2018-08-29 19:00,30,28.39,28.5,28.38,28.46,769
20181201|2018-08-29 19:30,30,28.46,28.48,28.45,28.48,100
20181201|2018-08-29 20:00,30,28.48,28.51,28.47,28.48,349
20181201|2018-08-29 20:30,30,28.48,28.5,28.43,28.5,768
20181201|2018-08-29 21:00,30,28.5,28.51,28.49,28.49,167
20181201|2018-08-29 21:30,30,28.5,28.53,28.49,28.51,245
20181201|2018-08-29 22:00,30,28.52,28.54,28.5,28.5,238
20181201|2018-08-29 22:30,30,28.5,28.5,28.49,28.5,46
20181201|2018-08-29 23:00,30,28.5,28.51,28.49,28.51,13
20181201|2018-08-29 23:30,30,28.5,28.51,28.49,28.51,27
20181201|2018-08-30 00:00,30,28.5,28.5,28.49,28.49,52
20181201|2018-08-30 00:30,30,28.49,28.49,28.48,28.49,43
20181201|2018-08-30 01:00,30,28.49,28.56,28.47,28.55,497
20181201|2018-08-30 01:30,30,28.55,28.61,28.55,28.6,1067
20181201|2018-08-30 02:00,30,28.61,28.64,28.61,28.62,360
20181201|2018-08-30 02:30,30,28.62,28.63,28.58,28.59,186
20181201|2018-08-30 03:00,30,28.59,28.63,28.57,28.58,444
20181201|2018-08-30 03:30,30,28.58,28.6,28.57,28.59,652
20181201|2018-08-30 04:00,30,28.59,28.6,28.57,28.59,333
20181201|2018-08-30 04:30,30,28.59,28.63,28.58,28.59,268
20181201|2018-08-30 05:00,30,28.59,28.61,28.58,28.58,191
20181201|2018-08-30 05:30,30,28.58,28.61,28.57,28.58,169
20181201|2018-08-30 06:00,30,28.59,28.6,28.56,28.57,116
20181201|2018-08-30 06:30,30,28.57,28.58,28.54,28.55,151
20181201|2018-08-30 07:00,30,28.55,28.6,28.49,28.5,567
20181201|2018-08-30 07:30,30,28.51,28.56,28.49,28.55,466
20181201|2018-08-30 08:30,30,28.51,28.53,28.34,28.41,6089
20181201|2018-08-30 09:00,30,28.41,28.57,28.4,28.53,3360
20181201|2018-08-30 09:30,30,28.52,28.56,28.47,28.52,2849
20181201|2018-08-30 10:00,30,28.52,28.52,28.46,28.46,1933
20181201|2018-08-30 10:30,30,28.46,28.46,28.43,28.44,1365
20181201|2018-08-30 11:00,30,28.43,28.49,28.42,28.48,1612
20181201|2018-08-30 11:30,30,28.49,28.61,28.48,28.57,2845
20181201|2018-08-30 12:00,30,28.57,28.6,28.54,28.55,2127
20181201|2018-08-30 12:30,30,28.55,28.64,28.54,28.64,2961
20181201|2018-08-30 13:00,30,28.63,28.7,28.59,28.66,3896
20181201|2018-08-30 19:00,31,28.54,28.64,28.54,28.6,635
20181201|2018-08-30 19:30,31,28.61,28.61,28.6,28.61,42
20181201|2018-08-30 20:00,31,28.6,28.62,28.57,28.6,535
20181201|2018-08-30 20:30,31,28.61,28.63,28.61,28.61,242
20181201|2018-08-30 21:00,31,28.61,28.62,28.59,28.61,78
20181201|2018-08-30 21:30,31,28.6,28.61,28.6,28.6,24
20181201|2018-08-30 22:00,31,28.59,28.63,28.57,28.62,252
20181201|2018-08-30 22:30,31,28.62,28.63,28.61,28.63,173
20181201|2018-08-30 23:00,31,28.63,28.63,28.62,28.63,47
20181201|2018-08-30 23:30,31,28.63,28.64,28.63,28.63,45
20181201|2018-08-31 00:00,31,28.64,28.64,28.63,28.64,53
20181201|2018-08-31 00:30,31,28.64,28.65,28.64,28.65,246
20181201|2018-08-31 01:00,31,28.65,28.65,28.64,28.65,312
20181201|2018-08-31 01:30,31,28.64,28.65,28.63,28.63,464
20181201|2018-08-31 02:00,31,28.64,28.65,28.63,28.63,229
20181201|2018-08-31 02:30,31,28.63,28.64,28.62,28.62,191
20181201|2018-08-31 03:00,31,28.62,28.64,28.62,28.62,115
20181201|2018-08-31 03:30,31,28.62,28.65,28.62,28.63,266
20181201|2018-08-31 04:00,31,28.63,28.66,28.63,28.65,308
20181201|2018-08-31 04:30,31,28.65,28.66,28.64,28.64,104
20181201|2018-08-31 05:00,31,28.65,28.66,28.64,28.66,115
20181201|2018-08-31 05:30,31,28.66,28.67,28.64,28.66,345
20181201|2018-08-31 06:00,31,28.66,28.7,28.66,28.69,317
20181201|2018-08-31 06:30,31,28.69,28.7,28.65,28.65,397
20181201|2018-08-31 07:00,31,28.66,28.68,28.65,28.66,317
20181201|2018-08-31 07:30,31,28.66,28.66,28.64,28.65,223
20181201|2018-08-31 08:30,31,28.63,28.78,28.62,28.7,5317
20181201|2018-08-31 09:00,31,28.71,28.73,28.62,28.65,3316
20181201|2018-08-31 09:30,31,28.65,28.66,28.6,28.61,2281
20181201|2018-08-31 10:00,31,28.61,28.63,28.53,28.55,2583
20181201|2018-08-31 10:30,31,28.55,28.57,28.5,28.56,3044
20181201|2018-08-31 11:00,31,28.55,28.64,28.55,28.62,1893
20181201|2018-08-31 11:30,31,28.62,28.7,28.61,28.68,1329
20181201|2018-08-31 12:00,31,28.68,28.69,28.65,28.69,709
20181201|2018-08-31 12:30,31,28.68,28.76,28.68,28.74,2777
20181201|2018-08-31 13:00,31,28.73,28.84,28.58,28.78,5864
20181201|2018-09-03 19:00,4,28.77,28.84,28.7,28.75,723
20181201|2018-09-03 19:30,4,28.75,28.78,28.74,28.77,125
20181201|2018-09-03 20:00,4,28.77,28.85,28.75,28.83,1060
20181201|2018-09-03 20:30,4,28.83,29,28.83,28.91,982
20181201|2018-09-03 21:00,4,28.92,28.97,28.91,28.94,408
20181201|2018-09-03 21:30,4,28.94,28.96,28.91,28.92,269
20181201|2018-09-03 22:00,4,28.92,28.92,28.89,28.89,101
20181201|2018-09-03 22:30,4,28.89,28.89,28.85,28.86,74
20181201|2018-09-03 23:00,4,28.87,28.87,28.85,28.86,33
20181201|2018-09-03 23:30,4,28.86,28.86,28.85,28.86,73
20181201|2018-09-04 00:00,4,28.87,28.95,28.87,28.92,173
20181201|2018-09-04 00:30,4,28.93,28.94,28.89,28.89,269
20181201|2018-09-04 01:00,4,28.89,28.91,28.87,28.89,149
20181201|2018-09-04 01:30,4,28.89,28.9,28.83,28.87,256
20181201|2018-09-04 02:00,4,28.87,28.89,28.83,28.86,417
20181201|2018-09-04 02:30,4,28.87,28.89,28.85,28.86,297
20181201|2018-09-04 03:00,4,28.87,28.94,28.87,28.93,224
20181201|2018-09-04 03:30,4,28.93,28.97,28.92,28.93,586
20181201|2018-09-04 04:00,4,28.93,28.95,28.91,28.92,239
20181201|2018-09-04 04:30,4,28.92,28.97,28.91,28.93,295
20181201|2018-09-04 05:00,4,28.93,28.96,28.92,28.93,298
20181201|2018-09-04 05:30,4,28.93,28.97,28.93,28.95,241
20181201|2018-09-04 06:00,4,28.95,28.95,28.91,28.92,259
20181201|2018-09-04 06:30,4,28.91,28.93,28.9,28.91,260
20181201|2018-09-04 07:00,4,28.92,28.96,28.9,28.94,418
20181201|2018-09-04 07:30,4,28.94,28.95,28.91,28.92,309
20181201|2018-09-04 08:30,4,28.94,28.95,28.81,28.87,6224
20181201|2018-09-04 09:00,4,28.87,28.88,28.76,28.81,3406
20181201|2018-09-04 09:30,4,28.8,28.91,28.78,28.86,4469
20181201|2018-09-04 10:00,4,28.87,28.87,28.8,28.86,3073
20181201|2018-09-04 10:30,4,28.86,28.87,28.8,28.81,2571
20181201|2018-09-04 11:00,4,28.8,28.81,28.7,28.76,2653
20181201|2018-09-04 11:30,4,28.75,28.75,28.65,28.67,2302
20181201|2018-09-04 12:00,4,28.66,28.71,28.61,28.66,2452
20181201|2018-09-04 12:30,4,28.65,28.69,28.6,28.6,1658
20181201|2018-09-04 13:00,4,28.61,28.81,28.61,28.75,3346
20181201|2018-09-04 19:00,5,28.77,28.85,28.73,28.81,384
20181201|2018-09-04 19:30,5,28.81,28.85,28.8,28.83,201
20181201|2018-09-04 20:00,5,28.84,28.84,28.8,28.81,310
20181201|2018-09-04 20:30,5,28.81,28.82,28.8,28.81,95
20181201|2018-09-04 21:00,5,28.8,28.82,28.8,28.82,38
20181201|2018-09-04 21:30,5,28.82,28.82,28.79,28.8,216
20181201|2018-09-04 22:00,5,28.8,28.82,28.75,28.75,287
20181201|2018-09-04 22:30,5,28.76,28.83,28.76,28.82,339
20181201|2018-09-04 23:00,5,28.82,28.82,28.8,28.8,246
20181201|2018-09-04 23:30,5,28.81,28.81,28.81,28.81,7
20181201|2018-09-05 00:00,5,28.81,28.81,28.8,28.8,55
20181201|2018-09-05 00:30,5,28.8,28.82,28.79,28.8,163
20181201|2018-09-05 01:00,5,28.8,28.8,28.76,28.76,119
20181201|2018-09-05 01:30,5,28.76,28.79,28.76,28.77,98
20181201|2018-09-05 02:00,5,28.77,28.78,28.72,28.73,250
20181201|2018-09-05 02:30,5,28.73,28.78,28.73,28.75,141
20181201|2018-09-05 03:00,5,28.75,28.75,28.74,28.74,133
20181201|2018-09-05 03:30,5,28.75,28.8,28.74,28.75,442
20181201|2018-09-05 04:00,5,28.75,28.76,28.72,28.73,202
20181201|2018-09-05 04:30,5,28.74,28.74,28.66,28.66,490
20181201|2018-09-05 05:00,5,28.67,28.68,28.65,28.67,292
20181201|2018-09-05 05:30,5,28.67,28.68,28.66,28.67,96
20181201|2018-09-05 06:00,5,28.68,28.68,28.67,28.68,199
20181201|2018-09-05 06:30,5,28.68,28.68,28.66,28.67,225
20181201|2018-09-05 07:00,5,28.67,28.67,28.6,28.6,677
20181201|2018-09-05 07:30,5,28.6,28.66,28.6,28.65,213
20181201|2018-09-05 08:30,5,28.68,28.77,28.65,28.71,3041
20181201|2018-09-05 09:00,5,28.71,28.75,28.66,28.68,2397
20181201|2018-09-05 09:30,5,28.68,28.68,28.62,28.65,2521
20181201|2018-09-05 10:00,5,28.65,28.65,28.53,28.55,4196
20181201|2018-09-05 10:30,5,28.55,28.58,28.46,28.53,6521
20181201|2018-09-05 11:00,5,28.53,28.54,28.48,28.53,2104
20181201|2018-09-05 11:30,5,28.52,28.57,28.51,28.51,1214
20181201|2018-09-05 12:00,5,28.51,28.56,28.51,28.53,563
20181201|2018-09-05 12:30,5,28.53,28.59,28.51,28.55,1153
20181201|2018-09-05 13:00,5,28.55,28.62,28.51,28.55,3063
20181201|2018-09-05 19:00,6,28.65,28.65,28.56,28.58,639
20181201|2018-09-05 19:30,6,28.57,28.6,28.57,28.59,32
20181201|2018-09-05 20:00,6,28.6,28.63,28.59,28.63,302
20181201|2018-09-05 20:30,6,28.63,28.64,28.6,28.61,143
20181201|2018-09-05 21:00,6,28.61,28.61,28.58,28.59,59
20181201|2018-09-05 21:30,6,28.59,28.65,28.58,28.6,404
20181201|2018-09-05 22:00,6,28.6,28.61,28.57,28.57,170
20181201|2018-09-05 22:30,6,28.57,28.58,28.56,28.58,26
20181201|2018-09-05 23:00,6,28.57,28.57,28.56,28.56,10
20181201|2018-09-05 23:30,6,28.57,28.57,28.56,28.56,14
20181201|2018-09-06 00:00,6,28.57,28.57,28.54,28.55,99
20181201|2018-09-06 00:30,6,28.55,28.55,28.53,28.54,113
20181201|2018-09-06 01:00,6,28.55,28.55,28.53,28.54,70
20181201|2018-09-06 01:30,6,28.54,28.59,28.53,28.59,142
20181201|2018-09-06 02:00,6,28.58,28.58,28.5,28.5,289
20181201|2018-09-06 02:30,6,28.51,28.51,28.5,28.5,145
20181201|2018-09-06 03:00,6,28.5,28.54,28.5,28.53,75
20181201|2018-09-06 03:30,6,28.53,28.54,28.52,28.54,71
20181201|2018-09-06 04:00,6,28.54,28.55,28.53,28.54,114
20181201|2018-09-06 04:30,6,28.55,28.56,28.54,28.54,293
20181201|2018-09-06 05:00,6,28.55,28.55,28.51,28.51,170
20181201|2018-09-06 05:30,6,28.5,28.52,28.47,28.48,394
20181201|2018-09-06 06:00,6,28.48,28.49,28.46,28.47,165
20181201|2018-09-06 06:30,6,28.47,28.47,28.45,28.46,120
20181201|2018-09-06 07:00,6,28.46,28.53,28.45,28.46,400
20181201|2018-09-06 07:30,6,28.46,28.53,28.46,28.51,372
20181201|2018-09-06 08:30,6,28.55,28.65,28.5,28.6,5730
20181201|2018-09-06 09:00,6,28.59,28.64,28.57,28.63,1925
20181201|2018-09-06 09:30,6,28.64,28.64,28.54,28.59,2414
20181201|2018-09-06 10:00,6,28.59,28.6,28.5,28.5,2560
20181201|2018-09-06 10:30,6,28.5,28.55,28.46,28.55,1848
20181201|2018-09-06 11:00,6,28.55,28.59,28.52,28.52,2097
20181201|2018-09-06 11:30,6,28.53,28.55,28.46,28.48,1718
20181201|2018-09-06 12:00,6,28.49,28.51,28.45,28.46,1620
20181201|2018-09-06 12:30,6,28.46,28.53,28.46,28.51,855
20181201|2018-09-06 13:00,6,28.52,28.6,28.5,28.5,3662
20181201|2018-09-06 19:00,7,28.53,28.55,28.5,28.51,182
20181201|2018-09-06 19:30,7,28.52,28.52,28.51,28.51,24
20181201|2018-09-06 20:00,7,28.51,28.54,28.51,28.54,133
20181201|2018-09-06 20:30,7,28.54,28.55,28.5,28.51,88
20181201|2018-09-06 21:00,7,28.5,28.5,28.44,28.45,657
20181201|2018-09-06 21:30,7,28.45,28.47,28.44,28.47,86
20181201|2018-09-06 22:00,7,28.45,28.46,28.43,28.45,220
20181201|2018-09-06 22:30,7,28.44,28.46,28.44,28.46,44
20181201|2018-09-06 23:00,7,28.45,28.46,28.45,28.45,23
20181201|2018-09-06 23:30,7,28.45,28.46,28.45,28.45,32
20181201|2018-09-07 00:00,7,28.45,28.46,28.43,28.43,194
20181201|2018-09-07 00:30,7,28.43,28.43,28.41,28.42,531
20181201|2018-09-07 01:00,7,28.42,28.49,28.42,28.45,169
20181201|2018-09-07 01:30,7,28.45,28.49,28.45,28.47,152
20181201|2018-09-07 02:00,7,28.47,28.48,28.43,28.43,377
20181201|2018-09-07 02:30,7,28.44,28.48,28.44,28.47,84
20181201|2018-09-07 03:00,7,28.47,28.48,28.46,28.47,78
20181201|2018-09-07 03:30,7,28.47,28.48,28.45,28.45,53
20181201|2018-09-07 04:00,7,28.46,28.47,28.45,28.46,81
20181201|2018-09-07 04:30,7,28.46,28.46,28.46,28.46,195
20181201|2018-09-07 05:00,7,28.46,28.47,28.41,28.42,341
20181201|2018-09-07 05:30,7,28.42,28.44,28.41,28.43,228
20181201|2018-09-07 06:00,7,28.43,28.44,28.42,28.42,40
20181201|2018-09-07 06:30,7,28.42,28.43,28.36,28.36,590
20181201|2018-09-07 07:00,7,28.36,28.37,28.3,28.35,1254
20181201|2018-09-07 07:30,7,28.34,28.35,28.33,28.34,285
20181201|2018-09-07 08:30,7,28.34,28.35,28.22,28.31,9586
20181201|2018-09-07 09:00,7,28.31,28.33,28.12,28.18,6200
20181201|2018-09-07 09:30,7,28.17,28.24,28.15,28.22,3512
20181201|2018-09-07 10:00,7,28.22,28.38,28.18,28.34,3113
20181201|2018-09-07 10:30,7,28.33,28.33,28.23,28.26,2898
20181201|2018-09-07 11:00,7,28.26,28.26,28.14,28.17,2781
20181201|2018-09-07 11:30,7,28.17,28.21,28.13,28.2,1961
20181201|2018-09-07 12:00,7,28.2,28.21,28.16,28.21,1369
20181201|2018-09-07 12:30,7,28.21,28.35,28.21,28.33,3603
20181201|2018-09-07 13:00,7,28.32,28.34,28.21,28.3,3604
20181201|2018-09-09 19:00,10,28.27,28.27,28.21,28.25,487
20181201|2018-09-09 19:30,10,28.25,28.26,28.23,28.24,90
20181201|2018-09-09 20:00,10,28.25,28.29,28.25,28.28,498
20181201|2018-09-09 20:30,10,28.28,28.3,28.26,28.27,242
20181201|2018-09-09 21:00,10,28.28,28.29,28.27,28.28,110
20181201|2018-09-09 21:30,10,28.28,28.34,28.28,28.28,310
20181201|2018-09-09 22:00,10,28.29,28.31,28.27,28.31,183
20181201|2018-09-09 22:30,10,28.31,28.32,28.29,28.32,100
20181201|2018-09-09 23:00,10,28.31,28.31,28.28,28.29,123
20181201|2018-09-09 23:30,10,28.29,28.3,28.28,28.29,29
20181201|2018-09-10 00:00,10,28.29,28.31,28.29,28.3,54
20181201|2018-09-10 00:30,10,28.3,28.36,28.3,28.31,752
20181201|2018-09-10 01:00,10,28.3,28.32,28.27,28.29,891
20181201|2018-09-10 01:30,10,28.29,28.3,28.24,28.24,825
20181201|2018-09-10 02:00,10,28.24,28.29,28.24,28.25,141
20181201|2018-09-10 02:30,10,28.25,28.28,28.25,28.27,50
20181201|2018-09-10 03:00,10,28.27,28.28,28.26,28.27,101
20181201|2018-09-10 03:30,10,28.28,28.33,28.28,28.32,322
20181201|2018-09-10 04:00,10,28.32,28.32,28.3,28.3,60
20181201|2018-09-10 04:30,10,28.3,28.3,28.26,28.26,233
20181201|2018-09-10 05:00,10,28.26,28.27,28.25,28.27,172
20181201|2018-09-10 05:30,10,28.27,28.27,28.26,28.27,100
20181201|2018-09-10 06:00,10,28.27,28.28,28.26,28.27,221
20181201|2018-09-10 06:30,10,28.27,28.27,28.22,28.22,228
20181201|2018-09-10 07:00,10,28.23,28.24,28.21,28.23,177
20181201|2018-09-10 07:30,10,28.22,28.26,28.22,28.25,116
20181201|2018-09-10 08:30,10,28.22,28.38,28.22,28.28,5489
20181201|2018-09-10 09:00,10,28.29,28.32,28.25,28.28,1757
20181201|2018-09-10 09:30,10,28.29,28.36,28.22,28.34,2107
20181201|2018-09-10 10:00,10,28.34,28.34,28.23,28.24,1732
20181201|2018-09-10 10:30,10,28.24,28.24,28.18,28.22,1609
20181201|2018-09-10 11:00,10,28.21,28.25,28.19,28.24,1050
20181201|2018-09-10 11:30,10,28.24,28.3,28.23,28.3,1913
20181201|2018-09-10 12:00,10,28.3,28.34,28.28,28.34,1594
20181201|2018-09-10 12:30,10,28.34,28.36,28.3,28.31,2163
20181201|2018-09-10 13:00,10,28.32,28.38,28.29,28.31,4605
20181201|2018-09-10 19:00,11,28.36,28.39,28.32,28.35,569
20181201|2018-09-10 19:30,11,28.35,28.36,28.33,28.33,90
20181201|2018-09-10 20:00,11,28.33,28.35,28.31,28.33,313
20181201|2018-09-10 20:30,11,28.34,28.34,28.31,28.33,78
20181201|2018-09-10 21:00,11,28.32,28.33,28.31,28.32,17
20181201|2018-09-10 21:30,11,28.32,28.32,28.3,28.31,78
20181201|2018-09-10 22:00,11,28.31,28.31,28.29,28.3,341
20181201|2018-09-10 22:30,11,28.29,28.33,28.29,28.33,99
20181201|2018-09-10 23:00,11,28.32,28.32,28.31,28.31,26
20181201|2018-09-10 23:30,11,28.31,28.32,28.31,28.32,13
20181201|2018-09-11 00:00,11,28.31,28.31,28.3,28.3,15
20181201|2018-09-11 00:30,11,28.3,28.32,28.3,28.32,13
20181201|2018-09-11 01:00,11,28.32,28.32,28.29,28.29,40
20181201|2018-09-11 01:30,11,28.29,28.3,28.29,28.29,68
20181201|2018-09-11 02:00,11,28.29,28.35,28.29,28.35,233
20181201|2018-09-11 02:30,11,28.34,28.36,28.34,28.35,159
20181201|2018-09-11 03:00,11,28.35,28.36,28.33,28.33,121
20181201|2018-09-11 03:30,11,28.33,28.34,28.31,28.32,126
20181201|2018-09-11 04:00,11,28.32,28.33,28.3,28.31,167
20181201|2018-09-11 04:30,11,28.31,28.32,28.29,28.3,77
20181201|2018-09-11 05:00,11,28.3,28.3,28.29,28.29,38
20181201|2018-09-11 05:30,11,28.29,28.3,28.29,28.29,69
20181201|2018-09-11 06:00,11,28.29,28.3,28.28,28.3,323
20181201|2018-09-11 06:30,11,28.3,28.31,28.28,28.29,218
20181201|2018-09-11 07:00,11,28.29,28.29,28.26,28.26,414
20181201|2018-09-11 07:30,11,28.26,28.26,28.25,28.25,283
20181201|2018-09-11 08:30,11,28.25,28.29,28.12,28.14,7139
20181201|2018-09-11 09:00,11,28.14,28.25,28.13,28.21,2708
20181201|2018-09-11 09:30,11,28.2,28.2,28.13,28.16,3578
20181201|2018-09-11 10:00,11,28.16,28.21,28.16,28.19,1487
20181201|2018-09-11 10:30,11,28.19,28.21,28.17,28.2,1644
20181201|2018-09-11 11:00,11,28.2,28.23,28.18,28.19,988
20181201|2018-09-11 11:30,11,28.2,28.28,28.2,28.22,2074
20181201|2018-09-11 12:00,11,28.22,28.24,28.14,28.15,2937
20181201|2018-09-11 12:30,11,28.15,28.15,28.1,28.14,3797
20181201|2018-09-11 13:00,11,28.14,28.14,28.04,28.05,4499
20181201|2018-09-11 19:00,12,28.06,28.08,28.04,28.07,624
20181201|2018-09-11 19:30,12,28.07,28.08,28.06,28.07,66
20181201|2018-09-11 20:00,12,28.06,28.11,28.06,28.06,693
20181201|2018-09-11 20:30,12,28.06,28.1,28.05,28.09,810
20181201|2018-09-11 21:00,12,28.09,28.09,28.06,28.08,539
20181201|2018-09-11 21:30,12,28.08,28.08,28.05,28.05,345
20181201|2018-09-11 22:00,12,28.05,28.06,28.01,28.02,820
20181201|2018-09-11 22:30,12,28.02,28.03,28.01,28.02,76
20181201|2018-09-11 23:00,12,28.02,28.03,28.01,28.02,93
20181201|2018-09-11 23:30,12,28.02,28.03,28.01,28.03,213
20181201|2018-09-12 00:00,12,28.02,28.03,28.02,28.02,73
20181201|2018-09-12 00:30,12,28.02,28.02,27.93,27.93,1198
20181201|2018-09-12 01:00,12,27.93,27.94,27.9,27.94,392
20181201|2018-09-12 01:30,12,27.94,27.94,27.9,27.9,379
20181201|2018-09-12 02:00,12,27.91,27.95,27.9,27.94,335
20181201|2018-09-12 02:30,12,27.94,27.95,27.92,27.93,327
20181201|2018-09-12 03:00,12,27.92,27.92,27.87,27.88,446
20181201|2018-09-12 03:30,12,27.88,27.88,27.83,27.83,874
20181201|2018-09-12 04:00,12,27.83,27.84,27.79,27.81,453
20181201|2018-09-12 04:30,12,27.82,27.82,27.75,27.77,648
20181201|2018-09-12 05:00,12,27.77,27.78,27.67,27.76,1216
20181201|2018-09-12 05:30,12,27.76,27.81,27.75,27.79,310
20181201|2018-09-12 06:00,12,27.8,27.82,27.73,27.81,353
20181201|2018-09-12 06:30,12,27.81,27.86,27.79,27.86,629
20181201|2018-09-12 07:00,12,27.85,27.86,27.75,27.78,1001
20181201|2018-09-12 07:30,12,27.77,27.81,27.73,27.79,601
20181201|2018-09-12 08:30,12,27.79,27.81,27.66,27.79,9064
20181201|2018-09-12 09:00,12,27.79,27.87,27.75,27.79,4336
20181201|2018-09-12 09:30,12,27.78,27.79,27.71,27.73,4114
20181201|2018-09-12 10:00,12,27.74,27.97,27.71,27.87,8130
20181201|2018-09-12 10:30,12,27.87,27.89,27.71,27.73,3648
20181201|2018-09-12 11:00,12,27.72,27.94,27.63,27.81,9420
20181201|2018-09-12 11:30,12,27.81,27.81,27.71,27.8,2752
20181201|2018-09-12 12:00,12,27.8,27.84,27.74,27.83,1779
20181201|2018-09-12 12:30,12,27.83,27.91,27.82,27.91,2718
20181201|2018-09-12 13:00,12,27.91,28.01,27.9,27.98,5051
20181201|2018-09-12 19:00,13,27.97,28.02,27.95,27.98,781
20181201|2018-09-12 19:30,13,27.98,28.03,27.98,28.03,363
20181201|2018-09-12 20:00,13,28.02,28.02,27.87,27.94,1936
20181201|2018-09-12 20:30,13,27.94,27.97,27.92,27.96,224
20181201|2018-09-12 21:00,13,27.95,27.95,27.91,27.91,104
20181201|2018-09-12 21:30,13,27.91,27.91,27.88,27.89,182
20181201|2018-09-12 22:00,13,27.89,27.91,27.89,27.91,154
20181201|2018-09-12 22:30,13,27.91,27.91,27.91,27.91,23
20181201|2018-09-12 23:00,13,27.92,27.92,27.9,27.9,81
20181201|2018-09-12 23:30,13,27.9,27.91,27.9,27.9,36
20181201|2018-09-13 00:00,13,27.91,27.91,27.9,27.9,52
20181201|2018-09-13 00:30,13,27.91,27.92,27.9,27.91,149
20181201|2018-09-13 01:00,13,27.91,27.91,27.9,27.9,156
20181201|2018-09-13 01:30,13,27.9,27.9,27.83,27.86,965
20181201|2018-09-13 02:00,13,27.86,27.87,27.85,27.86,115
20181201|2018-09-13 02:30,13,27.86,27.88,27.86,27.86,51
20181201|2018-09-13 03:00,13,27.87,27.88,27.85,27.88,292
20181201|2018-09-13 03:30,13,27.88,27.89,27.86,27.86,259
20181201|2018-09-13 04:00,13,27.86,27.88,27.85,27.88,251
20181201|2018-09-13 04:30,13,27.89,27.89,27.85,27.85,215
20181201|2018-09-13 05:00,13,27.86,27.88,27.86,27.87,88
20181201|2018-09-13 05:30,13,27.86,27.87,27.85,27.85,289
20181201|2018-09-13 06:00,13,27.85,27.88,27.85,27.87,205
20181201|2018-09-13 06:30,13,27.87,27.9,27.86,27.87,207
20181201|2018-09-13 07:00,13,27.88,27.9,27.87,27.9,400
20181201|2018-09-13 07:30,13,27.9,27.93,27.89,27.93,359
20181201|2018-09-13 08:30,13,27.93,28,27.85,27.93,6975
20181201|2018-09-13 09:00,13,27.94,28.19,27.85,27.86,8823
20181201|2018-09-13 09:30,13,27.86,27.9,27.82,27.85,4004
20181201|2018-09-13 10:00,13,27.85,27.9,27.84,27.87,2361
20181201|2018-09-13 10:30,13,27.88,27.89,27.83,27.88,1619
20181201|2018-09-13 11:00,13,27.88,27.97,27.87,27.95,1708
20181201|2018-09-13 11:30,13,27.95,27.96,27.85,27.86,1323
20181201|2018-09-13 12:00,13,27.86,27.88,27.8,27.82,2041
20181201|2018-09-13 12:30,13,27.81,27.92,27.81,27.83,2292
20181201|2018-09-13 13:00,13,27.82,27.85,27.77,27.84,3426
20181201|2018-09-13 19:00,14,27.83,27.9,27.79,27.82,390
20181201|2018-09-13 19:30,14,27.83,27.87,27.82,27.83,299
20181201|2018-09-13 20:00,14,27.82,27.83,27.81,27.81,724
20181201|2018-09-13 20:30,14,27.81,27.82,27.8,27.8,232
20181201|2018-09-13 21:00,14,27.8,27.83,27.8,27.83,105
20181201|2018-09-13 21:30,14,27.83,27.89,27.82,27.84,703
20181201|2018-09-13 22:00,14,27.84,27.89,27.84,27.87,492
20181201|2018-09-13 22:30,14,27.88,27.88,27.86,27.86,42
20181201|2018-09-13 23:00,14,27.86,27.86,27.84,27.85,61
20181201|2018-09-13 23:30,14,27.86,27.86,27.86,27.86,43
20181201|2018-09-14 00:00,14,27.86,27.86,27.85,27.85,76
20181201|2018-09-14 00:30,14,27.86,27.86,27.85,27.85,72
20181201|2018-09-14 01:00,14,27.85,27.86,27.84,27.84,178
20181201|2018-09-14 01:30,14,27.83,27.83,27.79,27.82,883
20181201|2018-09-14 02:00,14,27.83,27.87,27.83,27.86,224
20181201|2018-09-14 02:30,14,27.86,27.88,27.85,27.86,1004
20181201|2018-09-14 03:00,14,27.86,27.86,27.83,27.84,512
20181201|2018-09-14 03:30,14,27.85,27.85,27.82,27.83,160
20181201|2018-09-14 04:00,14,27.82,27.82,27.78,27.78,730
20181201|2018-09-14 04:30,14,27.78,27.8,27.77,27.79,456
20181201|2018-09-14 05:00,14,27.78,27.79,27.76,27.77,192
20181201|2018-09-14 05:30,14,27.77,27.81,27.76,27.79,201
20181201|2018-09-14 06:00,14,27.79,27.81,27.79,27.8,49
20181201|2018-09-14 06:30,14,27.8,27.81,27.76,27.78,100
20181201|2018-09-14 07:00,14,27.78,27.83,27.77,27.82,324
20181201|2018-09-14 07:30,14,27.81,27.82,27.8,27.81,353
20181201|2018-09-14 08:30,14,27.79,27.83,27.74,27.81,3232
20181201|2018-09-14 09:00,14,27.8,27.87,27.78,27.78,2841
20181201|2018-09-14 09:30,14,27.78,27.86,27.74,27.85,2598
20181201|2018-09-14 10:00,14,27.85,27.89,27.8,27.81,1474
20181201|2018-09-14 10:30,14,27.81,27.95,27.8,27.89,2275
20181201|2018-09-14 11:00,14,27.89,27.89,27.76,27.78,2106
20181201|2018-09-14 11:30,14,27.78,27.8,27.74,27.79,1139
20181201|2018-09-14 12:00,14,27.79,27.81,27.74,27.76,1180
20181201|2018-09-14 12:30,14,27.76,27.76,27.65,27.7,2304
20181201|2018-09-14 13:00,14,27.69,27.8,27.69,27.78,3000
20181201|2018-09-16 19:00,17,27.82,27.82,27.73,27.77,605
20181201|2018-09-16 19:30,17,27.77,27.77,27.72,27.72,156
20181201|2018-09-16 20:00,17,27.72,27.75,27.69,27.72,474
20181201|2018-09-16 20:30,17,27.72,27.74,27.71,27.73,191
20181201|2018-09-16 21:00,17,27.72,27.73,27.67,27.7,158
20181201|2018-09-16 21:30,17,27.7,27.73,27.69,27.71,318
20181201|2018-09-16 22:00,17,27.72,27.75,27.72,27.73,51
20181201|2018-09-16 22:30,17,27.74,27.74,27.73,27.73,5
20181201|2018-09-16 23:00,17,27.73,27.73,27.72,27.72,21
20181201|2018-09-16 23:30,17,27.73,27.74,27.73,27.74,8
20181201|2018-09-17 00:00,17,27.75,27.75,27.74,27.74,4
20181201|2018-09-17 00:30,17,27.74,27.77,27.73,27.75,222
20181201|2018-09-17 01:00,17,27.75,27.76,27.74,27.76,47
20181201|2018-09-17 01:30,17,27.76,27.76,27.73,27.73,122
20181201|2018-09-17 02:00,17,27.73,27.77,27.73,27.76,76
20181201|2018-09-17 02:30,17,27.76,27.78,27.76,27.78,80
20181201|2018-09-17 03:00,17,27.78,27.79,27.78,27.79,50
20181201|2018-09-17 03:30,17,27.78,27.81,27.78,27.8,172
20181201|2018-09-17 04:00,17,27.79,27.79,27.76,27.77,195
20181201|2018-09-17 04:30,17,27.77,27.78,27.76,27.76,51
20181201|2018-09-17 05:00,17,27.76,27.77,27.75,27.75,136
20181201|2018-09-17 05:30,17,27.75,27.76,27.75,27.75,131
20181201|2018-09-17 06:00,17,27.75,27.75,27.71,27.72,349
20181201|2018-09-17 06:30,17,27.73,27.74,27.7,27.7,327
20181201|2018-09-17 07:00,17,27.71,27.75,27.71,27.74,178
20181201|2018-09-17 07:30,17,27.74,27.75,27.73,27.75,129
20181201|2018-09-17 08:30,17,27.75,27.77,27.66,27.7,4899
20181201|2018-09-17 09:00,17,27.7,27.78,27.68,27.78,1722
20181201|2018-09-17 09:30,17,27.78,27.85,27.69,27.72,2729
20181201|2018-09-17 10:00,17,27.72,27.75,27.64,27.71,3656
20181201|2018-09-17 10:30,17,27.7,27.75,27.69,27.75,1059
20181201|2018-09-17 11:00,17,27.74,27.88,27.74,27.88,3320
20181201|2018-09-17 11:30,17,27.88,27.9,27.82,27.85,2221
20181201|2018-09-17 12:00,17,27.85,27.85,27.82,27.84,594
20181201|2018-09-17 12:30,17,27.85,27.88,27.82,27.83,890
20181201|2018-09-17 13:00,17,27.84,27.85,27.67,27.75,4094
20181201|2018-09-17 19:00,18,27.68,27.72,27.59,27.69,983
20181201|2018-09-17 19:30,18,27.69,27.71,27.65,27.65,74
20181201|2018-09-17 20:00,18,27.66,27.72,27.65,27.66,1599
20181201|2018-09-17 20:30,18,27.67,27.7,27.66,27.69,159
20181201|2018-09-17 21:00,18,27.7,27.71,27.66,27.66,868
20181201|2018-09-17 21:30,18,27.67,27.67,27.6,27.65,418
20181201|2018-09-17 22:00,18,27.65,27.65,27.59,27.6,632
20181201|2018-09-17 22:30,18,27.6,27.63,27.6,27.62,111
20181201|2018-09-17 23:00,18,27.62,27.63,27.62,27.63,28
20181201|2018-09-17 23:30,18,27.62,27.63,27.6,27.6,99
20181201|2018-09-18 00:00,18,27.6,27.61,27.6,27.61,8
20181201|2018-09-18 00:30,18,27.6,27.62,27.6,27.6,172
20181201|2018-09-18 01:00,18,27.6,27.61,27.6,27.6,200
20181201|2018-09-18 01:30,18,27.6,27.6,27.55,27.57,619
20181201|2018-09-18 02:00,18,27.57,27.57,27.54,27.57,974
20181201|2018-09-18 02:30,18,27.57,27.57,27.5,27.51,692
20181201|2018-09-18 03:00,18,27.51,27.52,27.5,27.51,180
20181201|2018-09-18 03:30,18,27.51,27.51,27.49,27.49,523
20181201|2018-09-18 04:00,18,27.49,27.54,27.49,27.5,762
20181201|2018-09-18 04:30,18,27.51,27.51,27.48,27.48,178
20181201|2018-09-18 05:00,18,27.47,27.5,27.47,27.48,213
20181201|2018-09-18 05:30,18,27.48,27.5,27.48,27.48,230
20181201|2018-09-18 06:00,18,27.48,27.5,27.47,27.47,113
20181201|2018-09-18 06:30,18,27.48,27.48,27.41,27.46,646
20181201|2018-09-18 07:00,18,27.46,27.51,27.46,27.5,333
20181201|2018-09-18 07:30,18,27.5,27.51,27.48,27.48,243
20181201|2018-09-18 08:30,18,27.55,27.55,27.4,27.47,4949
20181201|2018-09-18 09:00,18,27.48,27.57,27.43,27.52,2355
20181201|2018-09-18 09:30,18,27.53,27.57,27.43,27.43,2887
20181201|2018-09-18 10:00,18,27.43,27.47,27.42,27.46,2099
20181201|2018-09-18 10:30,18,27.45,27.46,27.42,27.43,1728
20181201|2018-09-18 11:00,18,27.42,27.45,27.41,27.43,1251
20181201|2018-09-18 11:30,18,27.43,27.45,27.38,27.41,1886
20181201|2018-09-18 12:00,18,27.4,27.45,27.4,27.45,1180
20181201|2018-09-18 12:30,18,27.45,27.46,27.4,27.42,1710
20181201|2018-09-18 13:00,18,27.41,27.44,27.34,27.36,3427
20181201|2018-09-18 19:00,19,27.4,27.43,27.35,27.42,447
20181201|2018-09-18 19:30,19,27.43,27.43,27.37,27.37,327
20181201|2018-09-18 20:00,19,27.37,27.42,27.35,27.36,417
20181201|2018-09-18 20:30,19,27.36,27.36,27.31,27.33,584
20181201|2018-09-18 21:00,19,27.33,27.33,27.3,27.3,556
20181201|2018-09-18 21:30,19,27.31,27.33,27.27,27.29,428
20181201|2018-09-18 22:00,19,27.29,27.29,27.15,27.26,1162
20181201|2018-09-18 22:30,19,27.25,27.25,27.22,27.24,134
20181201|2018-09-18 23:00,19,27.24,27.25,27.23,27.24,30
20181201|2018-09-18 23:30,19,27.25,27.31,27.25,27.28,528
20181201|2018-09-19 00:00,19,27.27,27.28,27.25,27.28,78
20181201|2018-09-19 00:30,19,27.28,27.28,27.25,27.27,83
20181201|2018-09-19 01:00,19,27.26,27.29,27.24,27.29,387
20181201|2018-09-19 01:30,19,27.29,27.29,27.26,27.28,199
20181201|2018-09-19 02:00,19,27.28,27.29,27.26,27.27,181
20181201|2018-09-19 02:30,19,27.27,27.29,27.19,27.2,993
20181201|2018-09-19 03:00,19,27.2,27.22,27.16,27.21,376
20181201|2018-09-19 03:30,19,27.21,27.23,27.16,27.21,567
20181201|2018-09-19 04:00,19,27.22,27.23,27.22,27.22,148
20181201|2018-09-19 04:30,19,27.22,27.22,27.17,27.18,541
20181201|2018-09-19 05:00,19,27.19,27.22,27.17,27.22,348
20181201|2018-09-19 05:30,19,27.22,27.23,27.2,27.23,138
20181201|2018-09-19 06:00,19,27.23,27.23,27.18,27.19,277
20181201|2018-09-19 06:30,19,27.21,27.21,27.17,27.2,333
20181201|2018-09-19 07:00,19,27.2,27.21,27.13,27.13,632
20181201|2018-09-19 07:30,19,27.14,27.19,27.13,27.18,458
20181201|2018-09-19 08:30,19,27.2,27.3,27.15,27.27,4066
20181201|2018-09-19 09:00,19,27.27,27.3,27.16,27.18,2789
20181201|2018-09-19 09:30,19,27.18,27.34,27.15,27.31,3770
20181201|2018-09-19 10:00,19,27.3,27.37,27.27,27.33,2457
20181201|2018-09-19 10:30,19,27.33,27.45,27.32,27.37,3503
20181201|2018-09-19 11:00,19,27.37,27.47,27.35,27.45,2384
20181201|2018-09-19 11:30,19,27.45,27.5,27.43,27.49,2332
20181201|2018-09-19 12:00,19,27.49,27.5,27.46,27.47,1208
20181201|2018-09-19 12:30,19,27.48,27.51,27.44,27.5,1361
20181201|2018-09-19 13:00,19,27.5,27.54,27.43,27.51,3283
20181201|2018-09-19 19:00,20,27.53,27.61,27.5,27.53,1601
20181201|2018-09-19 19:30,20,27.52,27.55,27.52,27.54,332
20181201|2018-09-19 20:00,20,27.54,27.54,27.46,27.46,1041
20181201|2018-09-19 20:30,20,27.46,27.47,27.41,27.46,369
20181201|2018-09-19 21:00,20,27.46,27.46,27.43,27.44,247
20181201|2018-09-19 21:30,20,27.43,27.45,27.42,27.43,315
20181201|2018-09-19 22:00,20,27.43,27.44,27.42,27.43,35
20181201|2018-09-19 22:30,20,27.43,27.43,27.41,27.42,100
20181201|2018-09-19 23:00,20,27.42,27.42,27.37,27.37,450
20181201|2018-09-19 23:30,20,27.38,27.41,27.38,27.4,83
20181201|2018-09-20 00:00,20,27.4,27.41,27.39,27.41,44
20181201|2018-09-20 00:30,20,27.41,27.42,27.4,27.42,192
20181201|2018-09-20 01:00,20,27.42,27.43,27.4,27.41,172
20181201|2018-09-20 01:30,20,27.41,27.41,27.36,27.38,561
20181201|2018-09-20 02:00,20,27.38,27.39,27.35,27.37,576
20181201|2018-09-20 02:30,20,27.37,27.39,27.36,27.39,254
20181201|2018-09-20 03:00,20,27.38,27.4,27.38,27.38,179
20181201|2018-09-20 03:30,20,27.39,27.41,27.38,27.39,195
20181201|2018-09-20 04:00,20,27.39,27.41,27.39,27.4,70
20181201|2018-09-20 04:30,20,27.4,27.44,27.4,27.41,395
20181201|2018-09-20 05:00,20,27.42,27.42,27.39,27.41,238
20181201|2018-09-20 05:30,20,27.42,27.44,27.41,27.43,59
20181201|2018-09-20 06:00,20,27.43,27.44,27.41,27.44,146
20181201|2018-09-20 06:30,20,27.44,27.45,27.4,27.42,224
20181201|2018-09-20 07:00,20,27.41,27.44,27.4,27.41,128
20181201|2018-09-20 07:30,20,27.42,27.42,27.4,27.41,227
20181201|2018-09-20 08:30,20,27.41,27.46,27.35,27.37,3734
20181201|2018-09-20 09:00,20,27.37,27.46,27.34,27.34,2519
20181201|2018-09-20 09:30,20,27.34,27.49,27.33,27.42,2353
20181201|2018-09-20 10:00,20,27.42,27.53,27.42,27.52,1807
20181201|2018-09-20 10:30,20,27.52,27.59,27.48,27.57,2916
20181201|2018-09-20 11:00,20,27.57,28.16,27.56,27.84,14442
20181201|2018-09-20 11:30,20,27.85,27.98,27.81,27.84,5094
20181201|2018-09-20 12:00,20,27.84,27.87,27.77,27.77,2391
20181201|2018-09-20 12:30,20,27.76,27.9,27.72,27.9,4376
20181201|2018-09-20 13:00,20,27.89,27.9,27.78,27.82,4473
20181201|2018-09-20 19:00,21,27.86,27.87,27.81,27.85,967
20181201|2018-09-20 19:30,21,27.85,27.86,27.8,27.82,225
20181201|2018-09-20 20:00,21,27.81,27.81,27.73,27.75,745
20181201|2018-09-20 20:30,21,27.75,27.77,27.73,27.77,300
20181201|2018-09-20 21:00,21,27.77,27.77,27.68,27.7,522
20181201|2018-09-20 21:30,21,27.7,27.71,27.68,27.69,386
20181201|2018-09-20 22:00,21,27.68,27.69,27.62,27.64,478
20181201|2018-09-20 22:30,21,27.64,27.67,27.64,27.67,154
20181201|2018-09-20 23:00,21,27.67,27.67,27.64,27.65,60
20181201|2018-09-20 23:30,21,27.66,27.67,27.66,27.67,25
20181201|2018-09-21 00:00,21,27.66,27.66,27.65,27.66,25
20181201|2018-09-21 00:30,21,27.66,27.67,27.65,27.67,130
20181201|2018-09-21 01:00,21,27.67,27.68,27.66,27.68,148
20181201|2018-09-21 01:30,21,27.68,27.71,27.66,27.67,540
20181201|2018-09-21 02:00,21,27.67,27.7,27.66,27.69,213
20181201|2018-09-21 02:30,21,27.69,27.7,27.66,27.66,487
20181201|2018-09-21 03:00,21,27.67,27.67,27.64,27.65,280
20181201|2018-09-21 03:30,21,27.65,27.67,27.64,27.65,123
20181201|2018-09-21 04:00,21,27.66,27.67,27.63,27.64,248
20181201|2018-09-21 04:30,21,27.64,27.68,27.64,27.67,184
20181201|2018-09-21 05:00,21,27.68,27.7,27.68,27.69,67
20181201|2018-09-21 05:30,21,27.7,27.73,27.7,27.72,125
20181201|2018-09-21 06:00,21,27.72,27.75,27.71,27.75,183
20181201|2018-09-21 06:30,21,27.75,27.75,27.72,27.73,118
20181201|2018-09-21 07:00,21,27.72,27.77,27.71,27.75,349
20181201|2018-09-21 07:30,21,27.75,27.77,27.75,27.76,221
20181201|2018-09-21 08:30,21,27.76,27.99,27.74,27.91,7814
20181201|2018-09-21 09:00,21,27.91,27.95,27.87,27.91,2534
20181201|2018-09-21 09:30,21,27.91,28.12,27.89,28.02,7140
20181201|2018-09-21 10:00,21,28.02,28.06,27.96,28.05,4473
20181201|2018-09-21 10:30,21,28.05,28.25,28.02,28.15,6595
20181201|2018-09-21 11:00,21,28.15,28.18,28.1,28.16,2665
20181201|2018-09-21 11:30,21,28.16,28.17,28.09,28.14,1767
20181201|2018-09-21 12:00,21,28.14,28.31,28.14,28.25,4432
20181201|2018-09-21 12:30,21,28.25,28.35,28.2,28.27,3893
20181201|2018-09-21 13:00,21,28.27,28.49,28.23,28.49,6628
20181201|2018-09-23 19:00,24,28.36,28.36,28.23,28.3,2424
20181201|2018-09-23 19:30,24,28.3,28.3,28.26,28.28,291
20181201|2018-09-23 20:00,24,28.27,28.29,28.26,28.29,106
20181201|2018-09-23 20:30,24,28.29,28.3,28.26,28.28,87
20181201|2018-09-23 21:00,24,28.28,28.29,28.23,28.24,183
20181201|2018-09-23 21:30,24,28.24,28.24,28.18,28.2,651
20181201|2018-09-23 22:00,24,28.2,28.2,28.16,28.16,262
20181201|2018-09-23 22:30,24,28.15,28.18,28.14,28.15,456
20181201|2018-09-23 23:00,24,28.15,28.18,28.15,28.16,214
20181201|2018-09-23 23:30,24,28.16,28.23,28.15,28.21,437
20181201|2018-09-24 00:00,24,28.21,28.21,28.2,28.21,56
20181201|2018-09-24 00:30,24,28.2,28.23,28.2,28.21,110
20181201|2018-09-24 01:00,24,28.21,28.26,28.21,28.25,324
20181201|2018-09-24 01:30,24,28.25,28.31,28.25,28.3,333
20181201|2018-09-24 02:00,24,28.31,28.32,28.25,28.3,407
20181201|2018-09-24 02:30,24,28.3,28.31,28.25,28.27,142
20181201|2018-09-24 03:00,24,28.27,28.29,28.26,28.28,105
20181201|2018-09-24 03:30,24,28.29,28.34,28.29,28.32,386
20181201|2018-09-24 04:00,24,28.33,28.39,28.33,28.35,565
20181201|2018-09-24 04:30,24,28.35,28.38,28.34,28.35,300
20181201|2018-09-24 05:00,24,28.34,28.35,28.3,28.3,332
20181201|2018-09-24 05:30,24,28.3,28.31,28.28,28.29,77
20181201|2018-09-24 06:00,24,28.29,28.31,28.28,28.3,88
20181201|2018-09-24 06:30,24,28.3,28.36,28.3,28.35,234
20181201|2018-09-24 07:00,24,28.34,28.4,28.34,28.39,335
20181201|2018-09-24 07:30,24,28.39,28.4,28.38,28.39,260
20181201|2018-09-24 08:30,24,28.39,28.69,28.39,28.6,10347
20181201|2018-09-24 09:00,24,28.61,28.67,28.54,28.57,3210
20181201|2018-09-24 09:30,24,28.57,28.65,28.56,28.62,4239
20181201|2018-09-24 10:00,24,28.63,28.71,28.6,28.71,3311
20181201|2018-09-24 10:30,24,28.71,28.79,28.68,28.72,4209
20181201|2018-09-24 11:00,24,28.72,28.75,28.69,28.73,2110
20181201|2018-09-24 11:30,24,28.73,28.78,28.71,28.75,2178
20181201|2018-09-24 12:00,24,28.74,28.75,28.6,28.64,2910
20181201|2018-09-24 12:30,24,28.64,28.68,28.58,28.65,4405
20181201|2018-09-24 13:00,24,28.64,28.65,28.49,28.49,6033
20181201|2018-09-24 19:00,25,28.5,28.51,28.42,28.49,794
20181201|2018-09-24 19:30,25,28.49,28.5,28.45,28.48,166
20181201|2018-09-24 20:00,25,28.47,28.47,28.38,28.4,689
20181201|2018-09-24 20:30,25,28.4,28.47,28.39,28.46,248
20181201|2018-09-24 21:00,25,28.46,28.47,28.44,28.45,133
20181201|2018-09-24 21:30,25,28.45,28.48,28.45,28.45,64
20181201|2018-09-24 22:00,25,28.45,28.47,28.44,28.46,81
20181201|2018-09-24 22:30,25,28.46,28.46,28.39,28.41,364
20181201|2018-09-24 23:00,25,28.4,28.41,28.38,28.4,111
20181201|2018-09-24 23:30,25,28.4,28.4,28.39,28.39,4
20181201|2018-09-25 00:00,25,28.39,28.4,28.39,28.4,77
20181201|2018-09-25 00:30,25,28.4,28.44,28.39,28.39,152
20181201|2018-09-25 01:00,25,28.39,28.41,28.37,28.39,229
20181201|2018-09-25 01:30,25,28.38,28.41,28.37,28.38,469
20181201|2018-09-25 02:00,25,28.38,28.4,28.37,28.39,334
20181201|2018-09-25 02:30,25,28.39,28.4,28.38,28.39,248
20181201|2018-09-25 03:00,25,28.39,28.45,28.39,28.45,197
20181201|2018-09-25 03:30,25,28.46,28.49,28.45,28.48,307
20181201|2018-09-25 04:00,25,28.49,28.52,28.47,28.49,687
20181201|2018-09-25 04:30,25,28.49,28.55,28.48,28.55,665
20181201|2018-09-25 05:00,25,28.55,28.57,28.53,28.55,282
20181201|2018-09-25 05:30,25,28.54,28.58,28.54,28.58,251
20181201|2018-09-25 06:00,25,28.58,28.59,28.53,28.56,377
20181201|2018-09-25 06:30,25,28.56,28.56,28.52,28.54,249
20181201|2018-09-25 07:00,25,28.53,28.58,28.46,28.46,433
20181201|2018-09-25 07:30,25,28.45,28.55,28.45,28.53,493
20181201|2018-09-25 08:30,25,28.58,28.72,28.55,28.69,8058
20181201|2018-09-25 09:00,25,28.69,28.7,28.5,28.66,4368
20181201|2018-09-25 09:30,25,28.65,28.69,28.51,28.51,3510
20181201|2018-09-25 10:00,25,28.51,28.61,28.42,28.6,4054
20181201|2018-09-25 10:30,25,28.6,28.63,28.56,28.57,1718
20181201|2018-09-25 11:00,25,28.57,28.62,28.56,28.6,2174
20181201|2018-09-25 11:30,25,28.6,28.62,28.57,28.6,1488
20181201|2018-09-25 12:00,25,28.6,28.64,28.57,28.59,1910
20181201|2018-09-25 12:30,25,28.59,28.68,28.58,28.65,2624
20181201|2018-09-25 13:00,25,28.66,28.67,28.56,28.61,2913
20181201|2018-09-25 19:00,26,28.62,28.67,28.61,28.63,293
20181201|2018-09-25 19:30,26,28.62,28.66,28.62,28.63,149
20181201|2018-09-25 20:00,26,28.63,28.68,28.61,28.67,247
20181201|2018-09-25 20:30,26,28.67,28.69,28.66,28.69,127
20181201|2018-09-25 21:00,26,28.69,28.7,28.66,28.7,413
20181201|2018-09-25 21:30,26,28.7,28.7,28.68,28.69,177
20181201|2018-09-25 22:00,26,28.69,28.69,28.64,28.65,112
20181201|2018-09-25 22:30,26,28.65,28.69,28.65,28.69,168
20181201|2018-09-25 23:00,26,28.67,28.68,28.66,28.67,107
20181201|2018-09-25 23:30,26,28.68,28.7,28.66,28.7,165
20181201|2018-09-26 00:00,26,28.7,28.7,28.69,28.69,26
20181201|2018-09-26 00:30,26,28.69,28.7,28.68,28.7,90
20181201|2018-09-26 01:00,26,28.7,28.7,28.67,28.68,100
20181201|2018-09-26 01:30,26,28.68,28.73,28.68,28.72,250
20181201|2018-09-26 02:00,26,28.71,28.72,28.69,28.71,101
20181201|2018-09-26 02:30,26,28.71,28.76,28.71,28.75,430
20181201|2018-09-26 03:00,26,28.75,28.79,28.75,28.79,651
20181201|2018-09-26 03:30,26,28.78,28.79,28.76,28.78,287
20181201|2018-09-26 04:00,26,28.78,28.92,28.78,28.85,1539
20181201|2018-09-26 04:30,26,28.85,28.87,28.81,28.85,365
20181201|2018-09-26 05:00,26,28.85,28.9,28.85,28.89,528
20181201|2018-09-26 05:30,26,28.89,28.89,28.87,28.87,136
20181201|2018-09-26 06:00,26,28.88,28.88,28.85,28.85,179
20181201|2018-09-26 06:30,26,28.85,28.85,28.79,28.79,210
20181201|2018-09-26 07:00,26,28.79,28.8,28.72,28.78,564
20181201|2018-09-26 07:30,26,28.77,28.79,28.75,28.76,132
20181201|2018-09-26 08:30,26,28.74,28.88,28.73,28.79,8352
20181201|2018-09-26 09:00,26,28.78,28.85,28.74,28.8,2407
20181201|2018-09-26 09:30,26,28.8,28.88,28.79,28.84,2834
20181201|2018-09-26 10:00,26,28.84,28.85,28.74,28.78,2200
20181201|2018-09-26 10:30,26,28.79,28.84,28.71,28.75,2402
20181201|2018-09-26 11:00,26,28.76,28.76,28.69,28.7,1676
20181201|2018-09-26 11:30,26,28.7,28.72,28.66,28.66,1683
20181201|2018-09-26 12:00,26,28.67,28.71,28.66,28.68,1734
20181201|2018-09-26 12:30,26,28.68,28.7,28.59,28.7,2498
20181201|2018-09-26 13:00,26,28.71,28.82,28.71,28.75,4719
20181201|2018-09-26 19:00,27,28.76,28.8,28.75,28.76,261
20181201|2018-09-26 19:30,27,28.76,28.77,28.73,28.76,209
20181201|2018-09-26 20:00,27,28.75,28.76,28.73,28.75,121
20181201|2018-09-26 20:30,27,28.74,28.76,28.73,28.75,64
20181201|2018-09-26 21:00,27,28.75,28.78,28.75,28.77,75
20181201|2018-09-26 21:30,27,28.77,28.79,28.76,28.76,82
20181201|2018-09-26 22:00,27,28.75,28.75,28.71,28.72,126
20181201|2018-09-26 22:30,27,28.72,28.74,28.71,28.71,117
20181201|2018-09-26 23:00,27,28.71,28.73,28.71,28.73,12
20181201|2018-09-26 23:30,27,28.73,28.74,28.72,28.74,17
20181201|2018-09-27 00:00,27,28.73,28.73,28.72,28.73,23
20181201|2018-09-27 00:30,27,28.72,28.72,28.69,28.7,182
20181201|2018-09-27 01:00,27,28.7,28.71,28.69,28.69,229
20181201|2018-09-27 01:30,27,28.7,28.76,28.7,28.75,348
20181201|2018-09-27 02:00,27,28.76,28.82,28.75,28.82,330
20181201|2018-09-27 02:30,27,28.81,28.85,28.81,28.82,205
20181201|2018-09-27 03:00,27,28.83,28.86,28.82,28.83,409
20181201|2018-09-27 03:30,27,28.82,28.84,28.8,28.83,185
20181201|2018-09-27 04:00,27,28.82,28.85,28.81,28.83,108
20181201|2018-09-27 04:30,27,28.83,28.83,28.76,28.77,223
20181201|2018-09-27 05:00,27,28.77,28.77,28.72,28.72,193
20181201|2018-09-27 05:30,27,28.73,28.73,28.71,28.72,106
20181201|2018-09-27 06:00,27,28.72,28.73,28.7,28.71,93
20181201|2018-09-27 06:30,27,28.72,28.74,28.69,28.7,309
20181201|2018-09-27 07:00,27,28.69,28.75,28.67,28.72,404
20181201|2018-09-27 07:30,27,28.72,28.73,28.7,28.7,379
20181201|2018-09-27 08:30,27,28.69,28.82,28.69,28.72,5045
20181201|2018-09-27 09:00,27,28.72,28.77,28.69,28.75,2260
20181201|2018-09-27 09:30,27,28.75,28.85,28.74,28.8,3654
20181201|2018-09-27 10:00,27,28.81,28.84,28.78,28.8,1551
20181201|2018-09-27 10:30,27,28.8,28.84,28.79,28.84,2137
20181201|2018-09-27 11:00,27,28.84,28.95,28.82,28.94,3750
20181201|2018-09-27 11:30,27,28.94,29.19,28.93,29.08,7371
20181201|2018-09-27 12:00,27,29.08,29.09,29,29.08,2757
20181201|2018-09-27 12:30,27,29.08,29.18,29.04,29.12,4284
20181201|2018-09-27 13:00,27,29.12,29.17,29.03,29.12,4826
20181201|2018-09-27 19:00,28,29.08,29.18,29.02,29.15,821
20181201|2018-09-27 19:30,28,29.15,29.16,29.12,29.15,171
20181201|2018-09-27 20:00,28,29.15,29.15,29.07,29.09,652
20181201|2018-09-27 20:30,28,29.09,29.11,29.08,29.09,337
20181201|2018-09-27 21:00,28,29.09,29.11,29.08,29.1,215
20181201|2018-09-27 21:30,28,29.09,29.13,29.09,29.1,311
20181201|2018-09-27 22:00,28,29.09,29.09,29.02,29.02,725
20181201|2018-09-27 22:30,28,29.02,29.02,28.98,29.01,432
20181201|2018-09-27 23:00,28,29.01,29.02,28.99,29,205
20181201|2018-09-27 23:30,28,29,29,28.99,29,161
20181201|2018-09-28 00:00,28,29,29.03,29,29.01,175
20181201|2018-09-28 00:30,28,29.01,29.02,28.97,28.97,145
20181201|2018-09-28 01:00,28,28.98,29.01,28.98,28.99,337
20181201|2018-09-28 01:30,28,28.99,29.04,28.99,29.04,593
20181201|2018-09-28 02:00,28,29.03,29.04,29.01,29.03,187
20181201|2018-09-28 02:30,28,29.03,29.04,29.01,29.02,297
20181201|2018-09-28 03:00,28,29.03,29.04,29.01,29.01,185
20181201|2018-09-28 03:30,28,29.02,29.02,28.98,28.99,338
20181201|2018-09-28 04:00,28,28.99,29,28.9,28.92,1277
20181201|2018-09-28 04:30,28,28.92,28.92,28.86,28.86,682
20181201|2018-09-28 05:00,28,28.85,28.87,28.82,28.82,754
20181201|2018-09-28 05:30,28,28.82,28.92,28.81,28.9,637
20181201|2018-09-28 06:00,28,28.9,28.93,28.9,28.9,153
20181201|2018-09-28 06:30,28,28.9,28.94,28.9,28.94,163
20181201|2018-09-28 07:00,28,28.93,28.95,28.9,28.93,518
20181201|2018-09-28 07:30,28,28.93,28.94,28.88,28.89,377
20181201|2018-09-28 08:30,28,28.91,29.07,28.88,29.03,7160
20181201|2018-09-28 09:00,28,29.02,29.18,29.02,29.17,3794
20181201|2018-09-28 09:30,28,29.17,29.45,29.11,29.4,10510
20181201|2018-09-28 10:00,28,29.4,29.43,29.36,29.4,4268
20181201|2018-09-28 10:30,28,29.4,29.44,29.21,29.33,4258
20181201|2018-09-28 11:00,28,29.33,29.33,29.02,29.16,5980
20181201|2018-09-28 11:30,28,29.16,29.21,29.07,29.09,2299
20181201|2018-09-28 12:00,28,29.08,29.13,29.04,29.09,2751
20181201|2018-09-28 12:30,28,29.09,29.13,29,29.05,3230
20181201|2018-09-28 13:00,28,29.06,29.06,28.98,28.98,5364
20181201|2018-09-30 19:00,1,28.99,29.12,28.99,29.08,1401
20181201|2018-09-30 19:30,1,29.08,29.1,29.05,29.05,173
20181201|2018-09-30 20:00,1,29.05,29.08,29.03,29.03,129
20181201|2018-09-30 20:30,1,29.04,29.06,29.04,29.06,68
20181201|2018-09-30 21:00,1,29.06,29.08,29.06,29.06,78
20181201|2018-09-30 21:30,1,29.05,29.06,29.02,29.02,189
20181201|2018-09-30 22:00,1,29.01,29.03,29,29,148
20181201|2018-09-30 22:30,1,29.01,29.01,28.98,28.99,209
20181201|2018-09-30 23:00,1,28.99,29,28.96,28.97,217
20181201|2018-09-30 23:30,1,28.97,28.97,28.94,28.95,175
20181201|2018-10-01 00:00,1,28.94,28.95,28.94,28.95,61
20181201|2018-10-01 00:30,1,28.95,28.95,28.94,28.94,30
20181201|2018-10-01 01:00,1,28.94,28.99,28.93,28.97,135
20181201|2018-10-01 01:30,1,28.96,28.96,28.94,28.96,46
20181201|2018-10-01 02:00,1,28.95,28.97,28.9,28.92,331
20181201|2018-10-01 02:30,1,28.92,28.92,28.88,28.9,353
20181201|2018-10-01 03:00,1,28.9,28.94,28.88,28.93,330
20181201|2018-10-01 03:30,1,28.94,28.99,28.93,28.94,403
20181201|2018-10-01 04:00,1,28.94,28.97,28.93,28.94,101
20181201|2018-10-01 04:30,1,28.94,28.94,28.87,28.91,327
20181201|2018-10-01 05:00,1,28.92,28.97,28.92,28.94,273
20181201|2018-10-01 05:30,1,28.94,28.94,28.91,28.94,155
20181201|2018-10-01 06:00,1,28.93,28.93,28.89,28.9,167
20181201|2018-10-01 06:30,1,28.89,28.9,28.86,28.89,228
20181201|2018-10-01 07:00,1,28.89,28.9,28.87,28.88,357
20181201|2018-10-01 07:30,1,28.89,28.9,28.85,28.87,330
20181201|2018-10-01 08:30,1,28.85,28.94,28.79,28.87,9477
20181201|2018-10-01 09:00,1,28.86,29.05,28.84,29.05,4455
20181201|2018-10-01 09:30,1,29.05,29.22,29,29.17,5753
20181201|2018-10-01 10:00,1,29.17,29.3,29.13,29.29,4592
20181201|2018-10-01 10:30,1,29.29,29.34,29.26,29.32,3627
20181201|2018-10-01 11:00,1,29.32,29.4,29.31,29.35,3409
20181201|2018-10-01 11:30,1,29.35,29.36,29.3,29.35,1713
20181201|2018-10-01 12:00,1,29.35,29.37,29.3,29.32,1466
20181201|2018-10-01 12:30,1,29.32,29.34,29.23,29.28,2944
20181201|2018-10-01 13:00,1,29.27,29.35,29.18,29.21,5756
20181201|2018-10-01 19:00,2,29.21,29.24,29.18,29.2,612
20181201|2018-10-01 19:30,2,29.19,29.22,29.19,29.2,190
20181201|2018-10-01 20:00,2,29.2,29.2,29.19,29.2,112
20181201|2018-10-01 20:30,2,29.2,29.22,29.19,29.22,102
20181201|2018-10-01 21:00,2,29.21,29.21,29.18,29.19,78
20181201|2018-10-01 21:30,2,29.19,29.2,29.18,29.2,115
20181201|2018-10-01 22:00,2,29.2,29.2,29.18,29.2,66
20181201|2018-10-01 22:30,2,29.19,29.2,29.18,29.2,57
20181201|2018-10-01 23:00,2,29.2,29.21,29.19,29.21,68
20181201|2018-10-01 23:30,2,29.21,29.21,29.21,29.21,7
20181201|2018-10-02 00:00,2,29.2,29.2,29.19,29.19,11
20181201|2018-10-02 00:30,2,29.2,29.2,29.17,29.19,71
20181201|2018-10-02 01:00,2,29.19,29.27,29.19,29.26,287
20181201|2018-10-02 01:30,2,29.26,29.28,29.24,29.25,92
20181201|2018-10-02 02:00,2,29.25,29.33,29.2,29.3,502
20181201|2018-10-02 02:30,2,29.31,29.34,29.3,29.32,156
20181201|2018-10-02 03:00,2,29.32,29.35,29.27,29.3,276
20181201|2018-10-02 03:30,2,29.31,29.35,29.29,29.29,251
20181201|2018-10-02 04:00,2,29.29,29.29,29.23,29.25,203
20181201|2018-10-02 04:30,2,29.25,29.28,29.2,29.22,719
20181201|2018-10-02 05:00,2,29.22,29.24,29.2,29.21,198
20181201|2018-10-02 05:30,2,29.2,29.21,29.18,29.2,188
20181201|2018-10-02 06:00,2,29.21,29.25,29.21,29.25,225
20181201|2018-10-02 06:30,2,29.25,29.25,29.2,29.23,200
20181201|2018-10-02 07:00,2,29.22,29.34,29.22,29.34,674
20181201|2018-10-02 07:30,2,29.34,29.36,29.34,29.35,210
20181201|2018-10-02 08:30,2,29.32,29.6,29.32,29.54,12221
20181201|2018-10-02 09:00,2,29.54,29.61,29.51,29.59,4454
20181201|2018-10-02 09:30,2,29.59,29.65,29.5,29.55,4214
20181201|2018-10-02 10:00,2,29.56,29.68,29.56,29.63,3671
20181201|2018-10-02 10:30,2,29.63,29.67,29.52,29.53,3165
20181201|2018-10-02 11:00,2,29.53,29.6,29.52,29.54,3061
20181201|2018-10-02 11:30,2,29.54,29.6,29.53,29.59,1306
20181201|2018-10-02 12:00,2,29.6,29.65,29.55,29.59,2883
20181201|2018-10-02 12:30,2,29.59,29.65,29.57,29.63,2486
20181201|2018-10-02 13:00,2,29.63,29.69,29.58,29.67,4676
20181201|2018-10-02 19:00,3,29.66,29.71,29.62,29.7,624
20181201|2018-10-02 19:30,3,29.7,29.7,29.68,29.68,43
20181201|2018-10-02 20:00,3,29.67,29.71,29.67,29.69,116
20181201|2018-10-02 20:30,3,29.69,29.78,29.68,29.78,560
20181201|2018-10-02 21:00,3,29.78,29.83,29.76,29.82,554
20181201|2018-10-02 21:30,3,29.81,29.82,29.75,29.79,366
20181201|2018-10-02 22:00,3,29.8,29.83,29.8,29.83,123
20181201|2018-10-02 22:30,3,29.83,29.88,29.83,29.83,322
20181201|2018-10-02 23:00,3,29.82,29.83,29.81,29.81,30
20181201|2018-10-02 23:30,3,29.82,29.82,29.75,29.76,232
20181201|2018-10-03 00:00,3,29.76,29.76,29.72,29.73,195
20181201|2018-10-03 00:30,3,29.72,29.72,29.7,29.7,63
20181201|2018-10-03 01:00,3,29.7,29.73,29.69,29.73,108
20181201|2018-10-03 01:30,3,29.73,29.75,29.72,29.73,113
20181201|2018-10-03 02:00,3,29.73,29.77,29.7,29.7,330
20181201|2018-10-03 02:30,3,29.69,29.72,29.69,29.72,249
20181201|2018-10-03 03:00,3,29.73,29.74,29.71,29.71,340
20181201|2018-10-03 03:30,3,29.72,29.72,29.69,29.72,552
20181201|2018-10-03 04:00,3,29.72,29.75,29.7,29.74,476
20181201|2018-10-03 04:30,3,29.74,29.83,29.72,29.79,627
20181201|2018-10-03 05:00,3,29.79,29.8,29.78,29.78,386
20181201|2018-10-03 05:30,3,29.79,29.85,29.79,29.83,299
20181201|2018-10-03 06:00,3,29.84,29.87,29.81,29.87,431
20181201|2018-10-03 06:30,3,29.87,29.87,29.83,29.85,329
20181201|2018-10-03 07:00,3,29.86,29.87,29.83,29.85,519
20181201|2018-10-03 07:30,3,29.85,29.87,29.82,29.83,349
20181201|2018-10-03 08:30,3,29.84,29.86,29.58,29.7,8941
20181201|2018-10-03 09:00,3,29.7,29.77,29.67,29.74,3061
20181201|2018-10-03 09:30,3,29.73,29.84,29.72,29.75,4152
20181201|2018-10-03 10:00,3,29.75,29.8,29.7,29.75,2389
20181201|2018-10-03 10:30,3,29.75,29.8,29.7,29.78,2836
20181201|2018-10-03 11:00,3,29.78,29.83,29.78,29.8,1665
20181201|2018-10-03 11:30,3,29.8,29.84,29.77,29.83,2089
20181201|2018-10-03 12:00,3,29.84,29.85,29.8,29.83,1277
20181201|2018-10-03 12:30,3,29.83,29.88,29.8,29.83,2773
20181201|2018-10-03 13:00,3,29.84,29.87,29.8,29.8,2854
20181201|2018-10-03 19:00,4,29.84,29.84,29.78,29.8,750
20181201|2018-10-03 19:30,4,29.8,29.81,29.76,29.76,95
20181201|2018-10-03 20:00,4,29.78,29.78,29.73,29.76,302
20181201|2018-10-03 20:30,4,29.77,29.81,29.77,29.77,70
20181201|2018-10-03 21:00,4,29.77,29.79,29.72,29.74,108
20181201|2018-10-03 21:30,4,29.74,29.79,29.72,29.78,222
20181201|2018-10-03 22:00,4,29.79,29.84,29.76,29.81,236
20181201|2018-10-03 22:30,4,29.8,29.82,29.8,29.81,30
20181201|2018-10-03 23:00,4,29.82,29.84,29.82,29.84,40
20181201|2018-10-03 23:30,4,29.85,29.88,29.84,29.84,165
20181201|2018-10-04 00:00,4,29.83,29.83,29.82,29.83,26
20181201|2018-10-04 00:30,4,29.83,29.83,29.82,29.82,12
20181201|2018-10-04 01:00,4,29.81,29.83,29.79,29.81,113
20181201|2018-10-04 01:30,4,29.8,29.83,29.8,29.82,23
20181201|2018-10-04 02:00,4,29.83,29.97,29.83,29.93,1137
20181201|2018-10-04 02:30,4,29.93,29.93,29.92,29.92,77
20181201|2018-10-04 03:00,4,29.93,29.93,29.89,29.92,188
20181201|2018-10-04 03:30,4,29.91,29.93,29.89,29.89,109
20181201|2018-10-04 04:00,4,29.89,29.89,29.83,29.84,193
20181201|2018-10-04 04:30,4,29.85,29.87,29.83,29.84,121
20181201|2018-10-04 05:00,4,29.83,29.87,29.83,29.86,154
20181201|2018-10-04 05:30,4,29.86,29.87,29.83,29.85,111
20181201|2018-10-04 06:00,4,29.86,29.87,29.85,29.86,81
20181201|2018-10-04 06:30,4,29.85,29.9,29.83,29.87,349
20181201|2018-10-04 07:00,4,29.87,29.89,29.84,29.86,318
20181201|2018-10-04 07:30,4,29.86,29.88,29.84,29.87,203
20181201|2018-10-04 08:30,4,29.83,30.01,29.8,29.89,8550
20181201|2018-10-04 09:00,4,29.88,29.9,29.75,29.79,3126
20181201|2018-10-04 09:30,4,29.79,29.93,29.75,29.76,3607
20181201|2018-10-04 10:00,4,29.76,29.8,29.64,29.68,4602
20181201|2018-10-04 10:30,4,29.69,29.78,29.66,29.71,3303
20181201|2018-10-04 11:00,4,29.7,29.74,29.65,29.69,2714
20181201|2018-10-04 11:30,4,29.68,29.71,29.67,29.71,1377
20181201|2018-10-04 12:00,4,29.71,29.72,29.66,29.7,1602
20181201|2018-10-04 12:30,4,29.69,29.75,29.63,29.74,2544
20181201|2018-10-04 13:00,4,29.73,29.75,29.56,29.6,3843
20181201|2018-10-04 19:00,5,29.58,29.61,29.56,29.59,1020
20181201|2018-10-04 19:30,5,29.6,29.61,29.59,29.59,109
20181201|2018-10-04 20:00,5,29.59,29.59,29.49,29.54,996
20181201|2018-10-04 20:30,5,29.54,29.56,29.51,29.54,171
20181201|2018-10-04 21:00,5,29.53,29.57,29.51,29.55,137
20181201|2018-10-04 21:30,5,29.54,29.56,29.53,29.53,87
20181201|2018-10-04 22:00,5,29.53,29.58,29.53,29.57,99
20181201|2018-10-04 22:30,5,29.58,29.59,29.57,29.58,56
20181201|2018-10-04 23:00,5,29.58,29.62,29.57,29.61,141
20181201|2018-10-04 23:30,5,29.61,29.64,29.61,29.63,70
20181201|2018-10-05 00:00,5,29.63,29.63,29.62,29.62,30
20181201|2018-10-05 00:30,5,29.62,29.64,29.61,29.64,84
20181201|2018-10-05 01:00,5,29.64,29.67,29.63,29.65,111
20181201|2018-10-05 01:30,5,29.65,29.66,29.64,29.64,65
20181201|2018-10-05 02:00,5,29.64,29.64,29.58,29.63,375
20181201|2018-10-05 02:30,5,29.62,29.62,29.53,29.55,454
20181201|2018-10-05 03:00,5,29.55,29.56,29.52,29.53,184
20181201|2018-10-05 03:30,5,29.52,29.54,29.48,29.52,428
20181201|2018-10-05 04:00,5,29.51,29.53,29.49,29.51,102
20181201|2018-10-05 04:30,5,29.51,29.51,29.47,29.5,226
20181201|2018-10-05 05:00,5,29.5,29.52,29.47,29.48,108
20181201|2018-10-05 05:30,5,29.48,29.48,29.44,29.45,421
20181201|2018-10-05 06:00,5,29.44,29.45,29.44,29.45,179
20181201|2018-10-05 06:30,5,29.44,29.45,29.44,29.45,188
20181201|2018-10-05 07:00,5,29.45,29.5,29.44,29.5,461
20181201|2018-10-05 07:30,5,29.51,29.52,29.46,29.47,339
20181201|2018-10-05 08:30,5,29.48,29.5,29.33,29.34,6236
20181201|2018-10-05 09:00,5,29.35,29.5,29.31,29.38,4643
20181201|2018-10-05 09:30,5,29.38,29.48,29.29,29.38,5850
20181201|2018-10-05 10:00,5,29.38,29.47,29.36,29.43,2005
20181201|2018-10-05 10:30,5,29.44,29.46,29.38,29.4,1977
20181201|2018-10-05 11:00,5,29.4,29.46,29.37,29.45,2962
20181201|2018-10-05 11:30,5,29.45,29.48,29.37,29.45,3469
20181201|2018-10-05 12:00,5,29.45,29.55,29.4,29.52,2900
20181201|2018-10-05 12:30,5,29.53,29.55,29.48,29.51,1908
20181201|2018-10-05 13:00,5,29.51,29.51,29.38,29.46,3027
20181201|2018-10-07 19:00,8,29.42,29.53,29.35,29.46,1610
20181201|2018-10-07 19:30,8,29.45,29.53,29.45,29.5,218
20181201|2018-10-07 20:00,8,29.5,29.51,29.35,29.4,1400
20181201|2018-10-07 20:30,8,29.4,29.41,29.36,29.36,300
20181201|2018-10-07 21:00,8,29.36,29.37,29.33,29.36,128
20181201|2018-10-07 21:30,8,29.35,29.36,29.3,29.31,309
20181201|2018-10-07 22:00,8,29.32,29.35,29.32,29.33,100
20181201|2018-10-07 22:30,8,29.34,29.35,29.33,29.34,22
20181201|2018-10-07 23:00,8,29.34,29.35,29.33,29.33,23
20181201|2018-10-07 23:30,8,29.33,29.33,29.3,29.3,58
20181201|2018-10-08 00:00,8,29.31,29.31,29.29,29.29,61
20181201|2018-10-08 00:30,8,29.29,29.32,29.29,29.32,45
20181201|2018-10-08 01:00,8,29.32,29.32,29.26,29.31,592
20181201|2018-10-08 01:30,8,29.31,29.31,29.22,29.23,885
20181201|2018-10-08 02:00,8,29.23,29.26,29.23,29.23,144
20181201|2018-10-08 02:30,8,29.24,29.25,29.17,29.17,891
20181201|2018-10-08 03:00,8,29.17,29.19,29.14,29.15,792
20181201|2018-10-08 03:30,8,29.15,29.17,29.09,29.15,1139
20181201|2018-10-08 04:00,8,29.15,29.17,29.12,29.13,361
20181201|2018-10-08 04:30,8,29.13,29.15,29.12,29.13,632
20181201|2018-10-08 05:00,8,29.14,29.15,29.13,29.13,163
20181201|2018-10-08 05:30,8,29.13,29.2,29.12,29.19,374
20181201|2018-10-08 06:00,8,29.19,29.19,29.13,29.15,157
20181201|2018-10-08 06:30,8,29.15,29.26,29.15,29.24,519
20181201|2018-10-08 07:00,8,29.24,29.29,29.19,29.26,543
20181201|2018-10-08 07:30,8,29.26,29.28,29.25,29.26,522
20181201|2018-10-08 08:30,8,29.2,29.39,29.17,29.38,5771
20181201|2018-10-08 09:00,8,29.39,29.44,29.32,29.41,3613
20181201|2018-10-08 09:30,8,29.41,29.45,29.35,29.38,2713
20181201|2018-10-08 10:00,8,29.39,29.53,29.38,29.51,3200
20181201|2018-10-08 10:30,8,29.52,29.59,29.46,29.46,2809
20181201|2018-10-08 11:00,8,29.47,29.63,29.4,29.59,3581
20181201|2018-10-08 11:30,8,29.59,29.6,29.53,29.59,1584
20181201|2018-10-08 12:00,8,29.59,29.6,29.52,29.55,900
20181201|2018-10-08 12:30,8,29.55,29.57,29.51,29.56,992
20181201|2018-10-08 13:00,8,29.57,29.65,29.57,29.61,2493
20181201|2018-10-08 19:00,9,29.64,29.64,29.58,29.58,382
20181201|2018-10-08 19:30,9,29.6,29.61,29.55,29.56,216
20181201|2018-10-08 20:00,9,29.56,29.61,29.56,29.6,191
20181201|2018-10-08 20:30,9,29.6,29.61,29.57,29.57,210
20181201|2018-10-08 21:00,9,29.58,29.61,29.56,29.59,391
20181201|2018-10-08 21:30,9,29.6,29.63,29.57,29.58,498
20181201|2018-10-08 22:00,9,29.58,29.61,29.58,29.6,73
20181201|2018-10-08 22:30,9,29.6,29.61,29.6,29.61,33
20181201|2018-10-08 23:00,9,29.61,29.62,29.61,29.61,21
20181201|2018-10-08 23:30,9,29.61,29.61,29.6,29.6,35
20181201|2018-10-09 00:00,9,29.6,29.6,29.59,29.6,72
20181201|2018-10-09 00:30,9,29.61,29.61,29.53,29.57,366
20181201|2018-10-09 01:00,9,29.58,29.59,29.54,29.55,264
20181201|2018-10-09 01:30,9,29.55,29.6,29.53,29.59,354
20181201|2018-10-09 02:00,9,29.59,29.6,29.56,29.6,134
20181201|2018-10-09 02:30,9,29.6,29.62,29.6,29.6,188
20181201|2018-10-09 03:00,9,29.6,29.62,29.59,29.61,62
20181201|2018-10-09 03:30,9,29.6,29.61,29.59,29.6,74
20181201|2018-10-09 04:00,9,29.6,29.61,29.59,29.59,165
20181201|2018-10-09 04:30,9,29.6,29.6,29.59,29.6,126
20181201|2018-10-09 05:00,9,29.59,29.6,29.56,29.56,238
20181201|2018-10-09 05:30,9,29.57,29.59,29.56,29.58,225
20181201|2018-10-09 06:00,9,29.59,29.59,29.53,29.54,166
20181201|2018-10-09 06:30,9,29.54,29.55,29.51,29.55,232
20181201|2018-10-09 07:00,9,29.54,29.62,29.54,29.6,375
20181201|2018-10-09 07:30,9,29.6,29.61,29.55,29.56,229
20181201|2018-10-09 08:30,9,29.51,29.54,29.15,29.28,10879
20181201|2018-10-09 09:00,9,29.28,29.29,29.23,29.28,2887
20181201|2018-10-09 09:30,9,29.29,29.3,29.22,29.26,2416
20181201|2018-10-09 10:00,9,29.26,29.29,29.22,29.27,2331
20181201|2018-10-09 10:30,9,29.27,29.3,29.23,29.27,2096
20181201|2018-10-09 11:00,9,29.26,29.3,29.24,29.27,1632
20181201|2018-10-09 11:30,9,29.26,29.28,29.23,29.26,1187
20181201|2018-10-09 12:00,9,29.26,29.26,29.16,29.19,2620
20181201|2018-10-09 12:30,9,29.19,29.26,29.17,29.23,2396
20181201|2018-10-09 13:00,9,29.23,29.3,29.22,29.22,2515
20181201|2018-10-09 19:00,10,29.26,29.29,29.19,29.21,655
20181201|2018-10-09 19:30,10,29.21,29.28,29.2,29.28,175
20181201|2018-10-09 20:00,10,29.29,29.29,29.21,29.27,288
20181201|2018-10-09 20:30,10,29.26,29.28,29.24,29.27,177
20181201|2018-10-09 21:00,10,29.28,29.29,29.26,29.26,182
20181201|2018-10-09 21:30,10,29.26,29.27,29.24,29.26,131
20181201|2018-10-09 22:00,10,29.26,29.29,29.26,29.29,65
20181201|2018-10-09 22:30,10,29.29,29.32,29.27,29.3,60
20181201|2018-10-09 23:00,10,29.31,29.31,29.28,29.29,18
20181201|2018-10-09 23:30,10,29.29,29.29,29.27,29.27,140
20181201|2018-10-10 00:00,10,29.27,29.27,29.25,29.26,100
20181201|2018-10-10 00:30,10,29.26,29.27,29.25,29.26,46
20181201|2018-10-10 01:00,10,29.26,29.3,29.26,29.28,64
20181201|2018-10-10 01:30,10,29.28,29.34,29.27,29.34,332
20181201|2018-10-10 02:00,10,29.33,29.33,29.27,29.28,120
20181201|2018-10-10 02:30,10,29.28,29.29,29.27,29.27,76
20181201|2018-10-10 03:00,10,29.27,29.28,29.24,29.26,228
20181201|2018-10-10 03:30,10,29.26,29.26,29.16,29.23,750
20181201|2018-10-10 04:00,10,29.24,29.24,29.22,29.22,116
20181201|2018-10-10 04:30,10,29.23,29.27,29.23,29.27,137
20181201|2018-10-10 05:00,10,29.26,29.26,29.24,29.24,107
20181201|2018-10-10 05:30,10,29.25,29.26,29.22,29.22,182
20181201|2018-10-10 06:00,10,29.23,29.23,29.2,29.21,54
20181201|2018-10-10 06:30,10,29.2,29.23,29.2,29.23,36
20181201|2018-10-10 07:00,10,29.23,29.24,29.21,29.24,150
20181201|2018-10-10 07:30,10,29.24,29.24,29.2,29.22,259
20181201|2018-10-10 08:30,10,29.2,29.22,29.05,29.07,5540
20181201|2018-10-10 09:00,10,29.06,29.07,29,29.01,3870
20181201|2018-10-10 09:30,10,29.01,29.01,28.88,28.93,5036
20181201|2018-10-10 10:00,10,28.93,28.94,28.89,28.91,2643
20181201|2018-10-10 10:30,10,28.91,28.95,28.86,28.93,2710
20181201|2018-10-10 11:00,10,28.93,28.99,28.9,28.97,2305
20181201|2018-10-10 11:30,10,28.96,28.96,28.87,28.92,1585
20181201|2018-10-10 12:00,10,28.91,28.93,28.88,28.9,900
20181201|2018-10-10 12:30,10,28.9,28.91,28.85,28.88,1746
20181201|2018-10-10 13:00,10,28.88,28.95,28.87,28.92,2391
20181201|2018-10-10 19:00,11,28.97,28.97,28.9,28.91,474
20181201|2018-10-10 19:30,11,28.9,28.9,28.86,28.86,170
20181201|2018-10-10 20:00,11,28.86,28.87,28.75,28.75,1134
20181201|2018-10-10 20:30,11,28.76,28.76,28.63,28.65,1060
20181201|2018-10-10 21:00,11,28.65,28.7,28.64,28.67,258
20181201|2018-10-10 21:30,11,28.67,28.71,28.65,28.67,503
20181201|2018-10-10 22:00,11,28.68,28.69,28.66,28.69,135
20181201|2018-10-10 22:30,11,28.7,28.7,28.69,28.7,27
20181201|2018-10-10 23:00,11,28.69,28.69,28.67,28.68,64
20181201|2018-10-10 23:30,11,28.69,28.72,28.69,28.7,146
20181201|2018-10-11 00:00,11,28.7,28.7,28.68,28.69,81
20181201|2018-10-11 00:30,11,28.69,28.73,28.67,28.71,318
20181201|2018-10-11 01:00,11,28.71,28.71,28.67,28.69,116
20181201|2018-10-11 01:30,11,28.69,28.71,28.67,28.69,208
20181201|2018-10-11 02:00,11,28.7,28.75,28.68,28.74,221
20181201|2018-10-11 02:30,11,28.74,28.78,28.72,28.76,646
20181201|2018-10-11 03:00,11,28.75,28.77,28.75,28.75,82
20181201|2018-10-11 03:30,11,28.77,28.79,28.74,28.75,336
20181201|2018-10-11 04:00,11,28.76,28.76,28.71,28.73,229
20181201|2018-10-11 04:30,11,28.74,28.77,28.74,28.77,173
20181201|2018-10-11 05:00,11,28.77,28.79,28.76,28.77,188
20181201|2018-10-11 05:30,11,28.77,28.77,28.76,28.76,65
20181201|2018-10-11 06:00,11,28.76,28.78,28.76,28.78,79
20181201|2018-10-11 06:30,11,28.79,28.8,28.74,28.74,269
20181201|2018-10-11 07:00,11,28.74,28.77,28.72,28.76,517
20181201|2018-10-11 07:30,11,28.77,28.79,28.75,28.75,208
20181201|2018-10-11 08:30,11,28.73,28.88,28.7,28.86,6330
20181201|2018-10-11 09:00,11,28.86,28.89,28.8,28.82,2527
20181201|2018-10-11 09:30,11,28.83,28.83,28.79,28.8,1786
20181201|2018-10-11 10:00,11,28.8,28.84,28.74,28.78,2309
20181201|2018-10-11 10:30,11,28.78,28.82,28.73,28.76,1897
20181201|2018-10-11 11:00,11,28.8,29.05,28.77,28.97,7889
20181201|2018-10-11 11:30,11,28.98,28.99,28.85,28.88,2438
20181201|2018-10-11 12:00,11,28.89,28.92,28.85,28.92,1517
20181201|2018-10-11 12:30,11,28.93,29.01,28.89,29.01,2056
20181201|2018-10-11 13:00,11,29.01,29.04,28.99,29.02,2835
20181201|2018-10-11 19:00,12,29.01,29.19,28.99,29.01,949
20181201|2018-10-11 19:30,12,29.01,29.04,28.99,29.01,140
20181201|2018-10-11 20:00,12,29,29.07,28.99,29.07,709
20181201|2018-10-11 20:30,12,29.06,29.09,29.03,29.03,273
20181201|2018-10-11 21:00,12,29.02,29.07,29.02,29.06,240
20181201|2018-10-11 21:30,12,29.06,29.13,29.05,29.07,339
20181201|2018-10-11 22:00,12,29.07,29.07,29.03,29.05,88
20181201|2018-10-11 22:30,12,29.06,29.08,29.06,29.08,43
20181201|2018-10-11 23:00,12,29.08,29.08,29.07,29.07,30
20181201|2018-10-11 23:30,12,29.07,29.08,29.05,29.08,74
20181201|2018-10-12 00:00,12,29.08,29.13,29.08,29.12,163
20181201|2018-10-12 00:30,12,29.13,29.13,29.11,29.13,216
20181201|2018-10-12 01:00,12,29.12,29.14,29.12,29.14,117
20181201|2018-10-12 01:30,12,29.15,29.24,29.15,29.24,812
20181201|2018-10-12 02:00,12,29.23,29.29,29.23,29.27,914
20181201|2018-10-12 02:30,12,29.27,29.28,29.24,29.27,164
20181201|2018-10-12 03:00,12,29.27,29.27,29.24,29.26,183
20181201|2018-10-12 03:30,12,29.26,29.28,29.23,29.23,287
20181201|2018-10-12 04:00,12,29.24,29.24,29.2,29.22,470
20181201|2018-10-12 04:30,12,29.22,29.28,29.22,29.23,561
20181201|2018-10-12 05:00,12,29.24,29.25,29.2,29.23,188
20181201|2018-10-12 05:30,12,29.23,29.23,29.21,29.22,80
20181201|2018-10-12 06:00,12,29.23,29.25,29.22,29.22,149
20181201|2018-10-12 06:30,12,29.23,29.24,29.22,29.23,138
20181201|2018-10-12 07:00,12,29.22,29.26,29.22,29.23,158
20181201|2018-10-12 07:30,12,29.22,29.24,29.2,29.24,215
20181201|2018-10-12 08:30,12,29.2,29.39,29.18,29.26,8138
20181201|2018-10-12 09:00,12,29.27,29.32,29.2,29.31,2921
20181201|2018-10-12 09:30,12,29.3,29.41,29.3,29.34,4136
20181201|2018-10-12 10:00,12,29.35,29.43,29.33,29.42,2474
20181201|2018-10-12 10:30,12,29.42,29.43,29.34,29.35,1893
20181201|2018-10-12 11:00,12,29.35,29.39,29.32,29.36,1824
20181201|2018-10-12 11:30,12,29.36,29.36,29.22,29.31,2329
20181201|2018-10-12 12:00,12,29.31,29.34,29.29,29.34,1557
20181201|2018-10-12 12:30,12,29.33,29.39,29.28,29.39,2174
20181201|2018-10-12 13:00,12,29.38,29.41,29.36,29.38,2866
20181201|2018-10-14 19:00,15,29.4,29.49,29.37,29.43,477
20181201|2018-10-14 19:30,15,29.44,29.45,29.4,29.42,105
20181201|2018-10-14 20:00,15,29.42,29.43,29.39,29.41,157
20181201|2018-10-14 20:30,15,29.42,29.48,29.4,29.47,251
20181201|2018-10-14 21:00,15,29.47,29.48,29.45,29.45,94
20181201|2018-10-14 21:30,15,29.46,29.48,29.44,29.45,131
20181201|2018-10-14 22:00,15,29.45,29.5,29.45,29.46,126
20181201|2018-10-14 22:30,15,29.46,29.46,29.46,29.46,4
20181201|2018-10-14 23:00,15,29.47,29.47,29.45,29.45,56
20181201|2018-10-14 23:30,15,29.45,29.46,29.45,29.46,57
20181201|2018-10-15 00:00,15,29.46,29.46,29.45,29.45,12
20181201|2018-10-15 00:30,15,29.45,29.47,29.43,29.43,116
20181201|2018-10-15 01:00,15,29.43,29.44,29.4,29.41,125
20181201|2018-10-15 01:30,15,29.4,29.43,29.4,29.41,370
20181201|2018-10-15 02:00,15,29.4,29.4,29.37,29.37,255
20181201|2018-10-15 02:30,15,29.37,29.37,29.33,29.34,449
20181201|2018-10-15 03:00,15,29.33,29.36,29.32,29.36,501
20181201|2018-10-15 03:30,15,29.36,29.4,29.36,29.37,305
20181201|2018-10-15 04:00,15,29.37,29.4,29.34,29.4,117
20181201|2018-10-15 04:30,15,29.39,29.4,29.37,29.37,147
20181201|2018-10-15 05:00,15,29.37,29.38,29.33,29.35,258
20181201|2018-10-15 05:30,15,29.35,29.36,29.34,29.35,68
20181201|2018-10-15 06:00,15,29.35,29.35,29.34,29.34,25
20181201|2018-10-15 06:30,15,29.36,29.4,29.36,29.4,202
20181201|2018-10-15 07:00,15,29.4,29.49,29.4,29.48,396
20181201|2018-10-15 07:30,15,29.48,29.5,29.45,29.46,268
20181201|2018-10-15 08:30,15,29.41,29.42,29.31,29.42,6497
20181201|2018-10-15 09:00,15,29.41,29.47,29.4,29.46,3054
20181201|2018-10-15 09:30,15,29.45,29.58,29.43,29.57,3679
20181201|2018-10-15 10:00,15,29.57,29.6,29.55,29.59,2631
20181201|2018-10-15 10:30,15,29.59,29.6,29.48,29.51,2371
20181201|2018-10-15 11:00,15,29.52,29.7,29.52,29.69,4144
20181201|2018-10-15 11:30,15,29.7,29.71,29.61,29.62,2432
20181201|2018-10-15 12:00,15,29.63,29.67,29.56,29.62,2395
20181201|2018-10-15 12:30,15,29.61,29.65,29.61,29.62,1791
20181201|2018-10-15 13:00,15,29.63,29.78,29.62,29.78,4551
20181201|2018-10-15 19:00,16,29.8,29.85,29.75,29.75,975
20181201|2018-10-15 19:30,16,29.75,29.75,29.7,29.71,146
20181201|2018-10-15 20:00,16,29.7,29.74,29.68,29.72,509
20181201|2018-10-15 20:30,16,29.72,29.73,29.7,29.73,232
20181201|2018-10-15 21:00,16,29.72,29.73,29.69,29.72,254
20181201|2018-10-15 21:30,16,29.72,29.73,29.71,29.72,485
20181201|2018-10-15 22:00,16,29.72,29.77,29.71,29.77,381
20181201|2018-10-15 22:30,16,29.76,29.77,29.71,29.75,472
20181201|2018-10-15 23:00,16,29.76,29.81,29.76,29.8,233
20181201|2018-10-15 23:30,16,29.8,29.8,29.73,29.73,105
20181201|2018-10-16 00:00,16,29.74,29.78,29.74,29.77,68
20181201|2018-10-16 00:30,16,29.78,29.78,29.75,29.78,209
20181201|2018-10-16 01:00,16,29.78,29.78,29.67,29.69,353
20181201|2018-10-16 01:30,16,29.68,29.72,29.6,29.65,497
20181201|2018-10-16 02:00,16,29.65,29.65,29.61,29.64,261
20181201|2018-10-16 02:30,16,29.64,29.66,29.63,29.63,225
20181201|2018-10-16 03:00,16,29.63,29.66,29.62,29.63,399
20181201|2018-10-16 03:30,16,29.63,29.65,29.63,29.64,295
20181201|2018-10-16 04:00,16,29.64,29.65,29.63,29.64,325
20181201|2018-10-16 04:30,16,29.63,29.63,29.62,29.63,95
20181201|2018-10-16 05:00,16,29.63,29.63,29.58,29.62,205
20181201|2018-10-16 05:30,16,29.62,29.65,29.61,29.65,112
20181201|2018-10-16 06:00,16,29.65,29.65,29.61,29.64,153
20181201|2018-10-16 06:30,16,29.63,29.63,29.6,29.62,358
20181201|2018-10-16 07:00,16,29.62,29.63,29.6,29.61,312
20181201|2018-10-16 07:30,16,29.61,29.61,29.57,29.6,252
20181201|2018-10-16 08:30,16,29.6,29.88,29.58,29.8,8101
20181201|2018-10-16 09:00,16,29.8,29.83,29.71,29.73,2942
20181201|2018-10-16 09:30,16,29.74,29.8,29.67,29.67,2618
20181201|2018-10-16 10:00,16,29.67,29.71,29.64,29.65,2818
20181201|2018-10-16 10:30,16,29.66,29.7,29.63,29.68,2608
20181201|2018-10-16 11:00,16,29.68,29.72,29.61,29.62,2327
20181201|2018-10-16 11:30,16,29.61,29.69,29.61,29.66,1784
20181201|2018-10-16 12:00,16,29.66,29.66,29.61,29.63,1659
20181201|2018-10-16 12:30,16,29.63,29.67,29.61,29.64,1773
20181201|2018-10-16 13:00,16,29.63,29.69,29.62,29.68,3816
20181201|2018-10-16 19:00,17,29.71,29.74,29.66,29.68,523
20181201|2018-10-16 19:30,17,29.68,29.71,29.68,29.69,281
20181201|2018-10-16 20:00,17,29.68,29.71,29.68,29.71,54
20181201|2018-10-16 20:30,17,29.7,29.71,29.69,29.69,30
20181201|2018-10-16 21:00,17,29.69,29.7,29.69,29.7,28
20181201|2018-10-16 21:30,17,29.7,29.73,29.7,29.72,37
20181201|2018-10-16 22:00,17,29.72,29.72,29.72,29.72,19
20181201|2018-10-16 22:30,17,29.73,29.74,29.72,29.74,62
20181201|2018-10-16 23:00,17,29.74,29.76,29.74,29.75,115
20181201|2018-10-16 23:30,17,29.75,29.75,29.72,29.73,35
20181201|2018-10-17 00:00,17,29.73,29.73,29.72,29.72,46
20181201|2018-10-17 00:30,17,29.72,29.72,29.7,29.72,127
20181201|2018-10-17 01:00,17,29.72,29.73,29.71,29.71,18
20181201|2018-10-17 01:30,17,29.71,29.74,29.71,29.73,65
20181201|2018-10-17 02:00,17,29.72,29.75,29.71,29.74,55
20181201|2018-10-17 02:30,17,29.75,29.75,29.73,29.75,74
20181201|2018-10-17 03:00,17,29.75,29.79,29.75,29.75,541
20181201|2018-10-17 03:30,17,29.75,29.79,29.74,29.77,358
20181201|2018-10-17 04:00,17,29.78,29.81,29.78,29.79,623
20181201|2018-10-17 04:30,17,29.79,29.8,29.78,29.79,87
20181201|2018-10-17 05:00,17,29.78,29.79,29.77,29.77,62
20181201|2018-10-17 05:30,17,29.78,29.79,29.76,29.77,82
20181201|2018-10-17 06:00,17,29.78,29.78,29.76,29.77,83
20181201|2018-10-17 06:30,17,29.77,29.77,29.74,29.75,241
20181201|2018-10-17 07:00,17,29.73,29.74,29.71,29.72,166
20181201|2018-10-17 07:30,17,29.71,29.74,29.7,29.73,231
20181201|2018-10-17 08:30,17,29.74,29.79,29.66,29.69,5358
20181201|2018-10-17 09:00,17,29.68,29.71,29.61,29.68,3260
20181201|2018-10-17 09:30,17,29.67,29.67,29.53,29.6,5825
20181201|2018-10-17 10:00,17,29.6,29.63,29.57,29.63,2087
20181201|2018-10-17 10:30,17,29.63,29.66,29.58,29.64,1811
20181201|2018-10-17 11:00,17,29.64,29.69,29.64,29.68,1608
20181201|2018-10-17 11:30,17,29.68,29.69,29.64,29.66,1201
20181201|2018-10-17 12:00,17,29.66,29.68,29.63,29.64,1109
20181201|2018-10-17 12:30,17,29.63,29.64,29.6,29.62,1484
20181201|2018-10-17 13:00,17,29.62,29.65,29.53,29.56,3467
20181201|2018-10-17 19:00,18,29.54,29.57,29.51,29.56,289
20181201|2018-10-17 19:30,18,29.56,29.56,29.52,29.54,59
20181201|2018-10-17 20:00,18,29.53,29.54,29.42,29.44,749
20181201|2018-10-17 20:30,18,29.44,29.45,29.4,29.43,293
20181201|2018-10-17 21:00,18,29.43,29.44,29.39,29.39,87
20181201|2018-10-17 21:30,18,29.39,29.44,29.39,29.44,127
20181201|2018-10-17 22:00,18,29.43,29.44,29.4,29.4,112
20181201|2018-10-17 22:30,18,29.39,29.42,29.39,29.4,58
20181201|2018-10-17 23:00,18,29.4,29.42,29.39,29.39,60
20181201|2018-10-17 23:30,18,29.39,29.45,29.39,29.42,75
20181201|2018-10-18 00:00,18,29.42,29.42,29.4,29.41,78
20181201|2018-10-18 00:30,18,29.41,29.41,29.37,29.37,111
20181201|2018-10-18 01:00,18,29.36,29.38,29.35,29.38,221
20181201|2018-10-18 01:30,18,29.38,29.39,29.34,29.34,365
20181201|2018-10-18 02:00,18,29.35,29.35,29.32,29.35,269
20181201|2018-10-18 02:30,18,29.35,29.39,29.35,29.38,224
20181201|2018-10-18 03:00,18,29.37,29.39,29.33,29.36,219
20181201|2018-10-18 03:30,18,29.36,29.36,29.33,29.34,323
20181201|2018-10-18 04:00,18,29.34,29.34,29.32,29.33,136
20181201|2018-10-18 04:30,18,29.33,29.34,29.3,29.31,955
20181201|2018-10-18 05:00,18,29.3,29.32,29.3,29.32,251
20181201|2018-10-18 05:30,18,29.31,29.31,29.3,29.31,59
20181201|2018-10-18 06:00,18,29.3,29.31,29.3,29.31,50
20181201|2018-10-18 06:30,18,29.31,29.31,29.3,29.31,130
20181201|2018-10-18 07:00,18,29.31,29.32,29.3,29.31,221
20181201|2018-10-18 07:30,18,29.32,29.32,29.26,29.27,832
20181201|2018-10-18 08:30,18,29.26,29.31,29.23,29.31,5724
20181201|2018-10-18 09:00,18,29.31,29.32,29.17,29.21,4605
20181201|2018-10-18 09:30,18,29.2,29.28,29.2,29.27,2419
20181201|2018-10-18 10:00,18,29.27,29.27,29.18,29.2,2799
20181201|2018-10-18 10:30,18,29.2,29.21,29.15,29.15,2315
20181201|2018-10-18 11:00,18,29.15,29.18,29.15,29.17,2143
20181201|2018-10-18 11:30,18,29.16,29.17,29.12,29.13,2274
20181201|2018-10-18 12:00,18,29.14,29.16,29.11,29.13,1971
20181201|2018-10-18 12:30,18,29.12,29.13,29.07,29.11,2824
20181201|2018-10-18 13:00,18,29.11,29.12,29,29.03,4029
20181201|2018-10-18 19:00,19,29.17,29.19,29.05,29.07,544
20181201|2018-10-18 19:30,19,29.07,29.09,29.05,29.09,259
20181201|2018-10-18 20:00,19,29.1,29.1,28.97,28.99,705
20181201|2018-10-18 20:30,19,28.98,29.01,28.96,29,250
20181201|2018-10-18 21:00,19,29,29,28.97,28.99,255
20181201|2018-10-18 21:30,19,28.99,29.03,28.99,29,87
20181201|2018-10-18 22:00,19,29,29,28.97,28.99,51
20181201|2018-10-18 22:30,19,29,29.02,29,29.01,34
20181201|2018-10-18 23:00,19,29.01,29.01,29,29,26
20181201|2018-10-18 23:30,19,29,29.11,29,29.09,383
20181201|2018-10-19 00:00,19,29.09,29.11,29.09,29.09,106
20181201|2018-10-19 00:30,19,29.09,29.09,29.05,29.05,98
20181201|2018-10-19 01:00,19,29.06,29.07,29.06,29.06,110
20181201|2018-10-19 01:30,19,29.06,29.06,29.04,29.05,190
20181201|2018-10-19 02:00,19,29.05,29.07,29.04,29.05,176
20181201|2018-10-19 02:30,19,29.04,29.08,29.04,29.08,198
20181201|2018-10-19 03:00,19,29.08,29.09,29.04,29.04,425
20181201|2018-10-19 03:30,19,29.05,29.07,29.03,29.04,205
20181201|2018-10-19 04:00,19,29.04,29.09,29.04,29.09,138
20181201|2018-10-19 04:30,19,29.09,29.13,29.09,29.09,215
20181201|2018-10-19 05:00,19,29.1,29.11,29.09,29.11,165
20181201|2018-10-19 05:30,19,29.1,29.11,29.1,29.1,125
20181201|2018-10-19 06:00,19,29.11,29.13,29.09,29.11,324
20181201|2018-10-19 06:30,19,29.12,29.16,29.09,29.13,390
20181201|2018-10-19 07:00,19,29.13,29.17,29.13,29.15,149
20181201|2018-10-19 07:30,19,29.15,29.15,29.13,29.14,78
20181201|2018-10-19 08:30,19,29.14,29.15,29.01,29.11,5019
20181201|2018-10-19 09:00,19,29.12,29.43,29.11,29.43,5153
20181201|2018-10-19 09:30,19,29.43,29.44,29.33,29.35,4076
20181201|2018-10-19 10:00,19,29.37,29.42,29.34,29.38,2970
20181201|2018-10-19 10:30,19,29.38,29.4,29.36,29.39,1718
20181201|2018-10-19 11:00,19,29.39,29.39,29.31,29.32,1238
20181201|2018-10-19 11:30,19,29.32,29.35,29.3,29.32,1012
20181201|2018-10-19 12:00,19,29.33,29.33,29.27,29.29,1368
20181201|2018-10-19 12:30,19,29.29,29.34,29.26,29.28,2038
20181201|2018-10-19 13:00,19,29.27,29.29,29.12,29.13,3765
20181201|2018-10-21 19:00,22,29.14,29.14,29.06,29.09,723
20181201|2018-10-21 19:30,22,29.09,29.12,29.08,29.12,87
20181201|2018-10-21 20:00,22,29.12,29.14,29.09,29.11,386
20181201|2018-10-21 20:30,22,29.11,29.14,29.11,29.13,131
20181201|2018-10-21 21:00,22,29.13,29.17,29.13,29.14,353
20181201|2018-10-21 21:30,22,29.14,29.17,29.13,29.15,266
20181201|2018-10-21 22:00,22,29.17,29.19,29.16,29.17,139
20181201|2018-10-21 22:30,22,29.18,29.2,29.18,29.2,56
20181201|2018-10-21 23:00,22,29.19,29.19,29.19,29.19,5
20181201|2018-10-21 23:30,22,29.2,29.2,29.19,29.19,20
20181201|2018-10-22 00:00,22,29.18,29.19,29.17,29.19,54
20181201|2018-10-22 00:30,22,29.19,29.2,29.18,29.18,40
20181201|2018-10-22 01:00,22,29.18,29.2,29.18,29.2,88
20181201|2018-10-22 01:30,22,29.21,29.21,29.18,29.2,116
20181201|2018-10-22 02:00,22,29.2,29.21,29.19,29.19,184
20181201|2018-10-22 02:30,22,29.18,29.19,29.17,29.17,140
20181201|2018-10-22 03:00,22,29.17,29.18,29.16,29.18,83
20181201|2018-10-22 03:30,22,29.19,29.23,29.19,29.21,212
20181201|2018-10-22 04:00,22,29.22,29.23,29.21,29.21,41
20181201|2018-10-22 04:30,22,29.22,29.22,29.18,29.21,313
20181201|2018-10-22 05:00,22,29.2,29.22,29.2,29.22,123
20181201|2018-10-22 05:30,22,29.22,29.23,29.2,29.2,110
20181201|2018-10-22 06:00,22,29.2,29.2,29.19,29.19,43
20181201|2018-10-22 06:30,22,29.19,29.21,29.18,29.21,169
20181201|2018-10-22 07:00,22,29.21,29.23,29.19,29.19,309
20181201|2018-10-22 07:30,22,29.2,29.23,29.2,29.22,180
20181201|2018-10-22 08:30,22,29.22,29.28,29.06,29.09,5544
20181201|2018-10-22 09:00,22,29.09,29.19,29.08,29.16,2960
20181201|2018-10-22 09:30,22,29.16,29.32,29.15,29.3,3553
20181201|2018-10-22 10:00,22,29.29,29.29,29.2,29.25,2259
20181201|2018-10-22 10:30,22,29.25,29.25,29.16,29.18,1566
20181201|2018-10-22 11:00,22,29.17,29.24,29.17,29.24,1103
20181201|2018-10-22 11:30,22,29.24,29.27,29.21,29.25,1254
20181201|2018-10-22 12:00,22,29.26,29.26,29.23,29.24,816
20181201|2018-10-22 12:30,22,29.23,29.25,29.2,29.25,1801
20181201|2018-10-22 13:00,22,29.24,29.25,29.12,29.17,2927
20181201|2018-10-22 19:00,23,29.17,29.19,29.12,29.13,427
20181201|2018-10-22 19:30,23,29.13,29.14,29.12,29.13,39
20181201|2018-10-22 20:00,23,29.13,29.14,29.09,29.14,339
20181201|2018-10-22 20:30,23,29.14,29.15,29.13,29.15,69
20181201|2018-10-22 21:00,23,29.15,29.16,29.12,29.13,148
20181201|2018-10-22 21:30,23,29.13,29.15,29.13,29.14,27
20181201|2018-10-22 22:00,23,29.13,29.13,29.1,29.11,97
20181201|2018-10-22 22:30,23,29.11,29.14,29.11,29.11,53
20181201|2018-10-22 23:00,23,29.11,29.12,29.11,29.12,13
20181201|2018-10-22 23:30,23,29.1,29.12,29.1,29.1,151
20181201|2018-10-23 00:00,23,29.09,29.1,29.09,29.1,12
20181201|2018-10-23 00:30,23,29.09,29.1,29.07,29.07,89
20181201|2018-10-23 01:00,23,29.07,29.07,29.03,29.04,260
20181201|2018-10-23 01:30,23,29.04,29.05,29.03,29.04,98
20181201|2018-10-23 02:00,23,29.05,29.06,29.02,29.02,189
20181201|2018-10-23 02:30,23,29.03,29.05,29.02,29.05,343
20181201|2018-10-23 03:00,23,29.04,29.04,29,29,422
20181201|2018-10-23 03:30,23,29,29.01,28.99,28.99,167
20181201|2018-10-23 04:00,23,28.99,28.99,28.91,28.93,574
20181201|2018-10-23 04:30,23,28.93,28.93,28.88,28.9,988
20181201|2018-10-23 05:00,23,28.89,28.91,28.89,28.89,262
20181201|2018-10-23 05:30,23,28.89,28.9,28.89,28.9,111
20181201|2018-10-23 06:00,23,28.89,28.9,28.85,28.86,886
20181201|2018-10-23 06:30,23,28.87,28.9,28.85,28.89,699
20181201|2018-10-23 07:00,23,28.89,28.89,28.82,28.86,608
20181201|2018-10-23 07:30,23,28.86,28.9,28.86,28.87,315
20181201|2018-10-23 08:30,23,28.91,28.95,28.75,28.92,7159
20181201|2018-10-23 09:00,23,28.92,28.96,28.84,28.95,3241
20181201|2018-10-23 09:30,23,28.95,29.01,28.92,28.94,3029
20181201|2018-10-23 10:00,23,28.94,28.94,28.88,28.91,1630
20181201|2018-10-23 10:30,23,28.91,28.92,28.88,28.89,1596
20181201|2018-10-23 11:00,23,28.88,28.88,28.8,28.83,2477
20181201|2018-10-23 11:30,23,28.82,28.89,28.82,28.88,1127
20181201|2018-10-23 12:00,23,28.88,28.92,28.85,28.86,2015
20181201|2018-10-23 12:30,23,28.85,28.85,28.8,28.8,2314
20181201|2018-10-23 13:00,23,28.81,28.82,28.72,28.76,4418
20181201|2018-10-23 19:00,24,28.72,28.75,28.7,28.75,484
20181201|2018-10-23 19:30,24,28.74,28.77,28.72,28.76,172
20181201|2018-10-23 20:00,24,28.76,28.77,28.73,28.73,329
20181201|2018-10-23 20:30,24,28.73,28.76,28.7,28.71,132
20181201|2018-10-23 21:00,24,28.71,28.76,28.69,28.76,509
20181201|2018-10-23 21:30,24,28.76,28.76,28.72,28.75,175
20181201|2018-10-23 22:00,24,28.76,28.78,28.75,28.75,87
20181201|2018-10-23 22:30,24,28.76,28.78,28.75,28.76,111
20181201|2018-10-23 23:00,24,28.77,28.77,28.76,28.76,10
20181201|2018-10-23 23:30,24,28.76,28.78,28.76,28.77,20
20181201|2018-10-24 00:00,24,28.77,28.79,28.77,28.78,130
20181201|2018-10-24 00:30,24,28.78,28.79,28.75,28.77,153
20181201|2018-10-24 01:00,24,28.78,28.78,28.76,28.77,102
20181201|2018-10-24 01:30,24,28.78,28.78,28.73,28.73,210
20181201|2018-10-24 02:00,24,28.74,28.76,28.73,28.74,169
20181201|2018-10-24 02:30,24,28.73,28.76,28.73,28.74,149
20181201|2018-10-24 03:00,24,28.75,28.75,28.72,28.72,283
20181201|2018-10-24 03:30,24,28.72,28.72,28.65,28.67,1046
20181201|2018-10-24 04:00,24,28.66,28.69,28.66,28.68,394
20181201|2018-10-24 04:30,24,28.68,28.74,28.68,28.74,214
20181201|2018-10-24 05:00,24,28.74,28.77,28.72,28.72,487
20181201|2018-10-24 05:30,24,28.73,28.75,28.73,28.75,159
20181201|2018-10-24 06:00,24,28.75,28.78,28.75,28.77,65
20181201|2018-10-24 06:30,24,28.78,28.81,28.78,28.79,193
20181201|2018-10-24 07:00,24,28.79,28.8,28.71,28.72,420
20181201|2018-10-24 07:30,24,28.73,28.73,28.72,28.73,303
20181201|2018-10-24 08:30,24,28.73,28.76,28.58,28.67,8133
20181201|2018-10-24 09:00,24,28.67,28.7,28.59,28.59,3021
20181201|2018-10-24 09:30,24,28.6,28.73,28.54,28.71,5070
20181201|2018-10-24 10:00,24,28.71,28.78,28.66,28.76,2409
20181201|2018-10-24 10:30,24,28.76,28.78,28.73,28.76,2453
20181201|2018-10-24 11:00,24,28.76,28.78,28.71,28.75,1341
20181201|2018-10-24 11:30,24,28.75,28.77,28.66,28.68,1896
20181201|2018-10-24 12:00,24,28.67,28.69,28.65,28.67,893
20181201|2018-10-24 12:30,24,28.67,28.67,28.6,28.64,1992
20181201|2018-10-24 13:00,24,28.65,28.71,28.59,28.61,3345
20181201|2018-10-24 19:00,25,28.61,28.63,28.58,28.6,684
20181201|2018-10-24 19:30,25,28.6,28.61,28.6,28.6,45
20181201|2018-10-24 20:00,25,28.61,28.61,28.54,28.54,356
20181201|2018-10-24 20:30,25,28.54,28.56,28.53,28.55,145
20181201|2018-10-24 21:00,25,28.54,28.56,28.54,28.55,41
20181201|2018-10-24 21:30,25,28.55,28.55,28.53,28.55,256
20181201|2018-10-24 22:00,25,28.55,28.55,28.53,28.55,29
20181201|2018-10-24 22:30,25,28.54,28.55,28.54,28.54,23
20181201|2018-10-24 23:00,25,28.54,28.55,28.54,28.54,25
20181201|2018-10-24 23:30,25,28.53,28.54,28.53,28.54,25
20181201|2018-10-25 00:00,25,28.53,28.54,28.53,28.53,52
20181201|2018-10-25 00:30,25,28.53,28.54,28.53,28.53,158
20181201|2018-10-25 01:00,25,28.54,28.55,28.53,28.55,69
20181201|2018-10-25 01:30,25,28.56,28.57,28.55,28.56,155
20181201|2018-10-25 02:00,25,28.56,28.57,28.56,28.56,169
20181201|2018-10-25 02:30,25,28.56,28.58,28.55,28.57,157
20181201|2018-10-25 03:00,25,28.57,28.61,28.57,28.59,427
20181201|2018-10-25 03:30,25,28.58,28.62,28.57,28.62,304
20181201|2018-10-25 04:00,25,28.62,28.62,28.6,28.62,181
20181201|2018-10-25 04:30,25,28.62,28.65,28.61,28.64,266
20181201|2018-10-25 05:00,25,28.65,28.65,28.63,28.63,246
20181201|2018-10-25 05:30,25,28.63,28.64,28.61,28.61,162
20181201|2018-10-25 06:00,25,28.61,28.63,28.61,28.61,165
20181201|2018-10-25 06:30,25,28.62,28.62,28.6,28.61,220
20181201|2018-10-25 07:00,25,28.61,28.64,28.59,28.64,285
20181201|2018-10-25 07:30,25,28.63,28.63,28.6,28.61,415
20181201|2018-10-25 08:30,25,28.61,28.63,28.44,28.54,6617
20181201|2018-10-25 09:00,25,28.53,28.56,28.49,28.54,3104
20181201|2018-10-25 09:30,25,28.54,28.58,28.49,28.53,2576
20181201|2018-10-25 10:00,25,28.53,28.55,28.47,28.5,2504
20181201|2018-10-25 10:30,25,28.51,28.51,28.45,28.45,1753
20181201|2018-10-25 11:00,25,28.46,28.46,28.33,28.33,3356
20181201|2018-10-25 11:30,25,28.33,28.37,28.31,28.32,2873
20181201|2018-10-25 12:00,25,28.31,28.35,28.29,28.31,1640
20181201|2018-10-25 12:30,25,28.31,28.49,28.29,28.4,4968
20181201|2018-10-25 13:00,25,28.4,28.44,28.37,28.43,3247
20181201|2018-10-25 19:00,26,28.39,28.39,28.34,28.38,363
20181201|2018-10-25 19:30,26,28.37,28.39,28.37,28.38,66
20181201|2018-10-25 20:00,26,28.37,28.42,28.37,28.42,208
20181201|2018-10-25 20:30,26,28.41,28.44,28.4,28.44,320
20181201|2018-10-25 21:00,26,28.45,28.46,28.44,28.44,224
20181201|2018-10-25 21:30,26,28.44,28.46,28.42,28.43,396
20181201|2018-10-25 22:00,26,28.43,28.43,28.39,28.39,221
20181201|2018-10-25 22:30,26,28.39,28.41,28.38,28.39,199
20181201|2018-10-25 23:00,26,28.39,28.4,28.38,28.39,22
20181201|2018-10-25 23:30,26,28.39,28.43,28.39,28.42,131
20181201|2018-10-26 00:00,26,28.42,28.42,28.42,28.42,37
20181201|2018-10-26 00:30,26,28.41,28.41,28.37,28.4,82
20181201|2018-10-26 01:00,26,28.4,28.4,28.39,28.39,61
20181201|2018-10-26 01:30,26,28.39,28.39,28.36,28.36,174
20181201|2018-10-26 02:00,26,28.36,28.38,28.35,28.35,202
20181201|2018-10-26 02:30,26,28.35,28.37,28.32,28.35,236
20181201|2018-10-26 03:00,26,28.34,28.34,28.31,28.34,299
20181201|2018-10-26 03:30,26,28.33,28.34,28.32,28.32,91
20181201|2018-10-26 04:00,26,28.32,28.33,28.32,28.33,189
20181201|2018-10-26 04:30,26,28.33,28.33,28.32,28.32,196
20181201|2018-10-26 05:00,26,28.33,28.33,28.3,28.31,260
20181201|2018-10-26 05:30,26,28.3,28.31,28.3,28.3,77
20181201|2018-10-26 06:00,26,28.3,28.31,28.3,28.3,94
20181201|2018-10-26 06:30,26,28.3,28.31,28.28,28.31,592
20181201|2018-10-26 07:00,26,28.29,28.34,28.29,28.34,495
20181201|2018-10-26 07:30,26,28.34,28.38,28.33,28.33,818
20181201|2018-10-26 08:30,26,28.37,28.38,28.29,28.38,4769
20181201|2018-10-26 09:00,26,28.37,28.37,28.29,28.31,2633
20181201|2018-10-26 09:30,26,28.31,28.33,28.24,28.3,3246
20181201|2018-10-26 10:00,26,28.29,28.34,28.26,28.27,2438
20181201|2018-10-26 10:30,26,28.27,28.3,28.2,28.24,2741
20181201|2018-10-26 11:00,26,28.25,28.28,28.22,28.24,1664
20181201|2018-10-26 11:30,26,28.23,28.24,28.17,28.19,2468
20181201|2018-10-26 12:00,26,28.19,28.22,28.17,28.21,1912
20181201|2018-10-26 12:30,26,28.2,28.2,28.1,28.15,3834
20181201|2018-10-26 13:00,26,28.15,28.23,28.11,28.13,3937
20181201|2018-10-28 19:00,29,28.22,28.28,28.11,28.19,1436
20181201|2018-10-28 19:30,29,28.19,28.21,28.17,28.2,278
20181201|2018-10-28 20:00,29,28.2,28.22,28.18,28.21,252
20181201|2018-10-28 20:30,29,28.21,28.21,28.17,28.19,197
20181201|2018-10-28 21:00,29,28.19,28.19,28.14,28.14,143
20181201|2018-10-28 21:30,29,28.14,28.21,28.14,28.2,140
20181201|2018-10-28 22:00,29,28.2,28.24,28.2,28.23,415
20181201|2018-10-28 22:30,29,28.23,28.24,28.23,28.23,122
20181201|2018-10-28 23:00,29,28.23,28.26,28.23,28.25,87
20181201|2018-10-28 23:30,29,28.25,28.26,28.25,28.25,70
20181201|2018-10-29 00:00,29,28.25,28.26,28.25,28.25,111
20181201|2018-10-29 00:30,29,28.26,28.26,28.19,28.21,323
20181201|2018-10-29 01:00,29,28.21,28.26,28.21,28.25,150
20181201|2018-10-29 01:30,29,28.25,28.27,28.22,28.22,434
20181201|2018-10-29 02:00,29,28.22,28.27,28.22,28.26,226
20181201|2018-10-29 02:30,29,28.26,28.26,28.23,28.25,85
20181201|2018-10-29 03:00,29,28.25,28.27,28.23,28.24,146
20181201|2018-10-29 03:30,29,28.24,28.3,28.24,28.25,382
20181201|2018-10-29 04:00,29,28.25,28.3,28.25,28.28,264
20181201|2018-10-29 04:30,29,28.28,28.33,28.27,28.33,204
20181201|2018-10-29 05:00,29,28.33,28.35,28.32,28.33,164
20181201|2018-10-29 05:30,29,28.33,28.37,28.32,28.32,367
20181201|2018-10-29 06:00,29,28.32,28.34,28.31,28.32,200
20181201|2018-10-29 06:30,29,28.33,28.34,28.32,28.32,377
20181201|2018-10-29 07:00,29,28.33,28.34,28.32,28.32,243
20181201|2018-10-29 07:30,29,28.32,28.36,28.32,28.33,227
20181201|2018-10-29 08:30,29,28.26,28.29,28.06,28.07,5999
20181201|2018-10-29 09:00,29,28.07,28.15,28.06,28.07,2234
20181201|2018-10-29 09:30,29,28.08,28.09,27.99,28.03,3933
20181201|2018-10-29 10:00,29,28.03,28.03,27.95,27.97,2557
20181201|2018-10-29 10:30,29,27.98,28.04,27.97,28,2682
20181201|2018-10-29 11:00,29,28.01,28.01,27.93,27.96,2414
20181201|2018-10-29 11:30,29,27.96,27.97,27.95,27.95,1156
20181201|2018-10-29 12:00,29,27.95,27.99,27.95,27.96,1490
20181201|2018-10-29 12:30,29,27.96,27.97,27.91,27.93,2351
20181201|2018-10-29 13:00,29,27.93,27.99,27.88,27.93,4664
20181201|2018-10-29 19:00,30,27.89,27.89,27.84,27.85,812
20181201|2018-10-29 19:30,30,27.85,27.88,27.85,27.87,121
20181201|2018-10-29 20:00,30,27.87,27.88,27.86,27.88,401
20181201|2018-10-29 20:30,30,27.87,27.88,27.87,27.88,82
20181201|2018-10-29 21:00,30,27.87,27.89,27.87,27.89,179
20181201|2018-10-29 21:30,30,27.9,27.97,27.9,27.93,320
20181201|2018-10-29 22:00,30,27.93,27.96,27.92,27.94,230
20181201|2018-10-29 22:30,30,27.95,27.95,27.91,27.94,201
20181201|2018-10-29 23:00,30,27.94,27.94,27.92,27.94,43
20181201|2018-10-29 23:30,30,27.94,27.94,27.92,27.92,100
20181201|2018-10-30 00:00,30,27.92,27.93,27.92,27.92,22
20181201|2018-10-30 00:30,30,27.93,27.93,27.89,27.91,227
20181201|2018-10-30 01:00,30,27.91,27.94,27.9,27.91,100
20181201|2018-10-30 01:30,30,27.91,27.92,27.89,27.9,321
20181201|2018-10-30 02:00,30,27.91,27.92,27.9,27.91,33
20181201|2018-10-30 02:30,30,27.92,27.92,27.89,27.91,128
20181201|2018-10-30 03:00,30,27.9,27.92,27.9,27.91,342
20181201|2018-10-30 03:30,30,27.91,27.92,27.87,27.87,186
20181201|2018-10-30 04:00,30,27.87,27.87,27.82,27.86,152
20181201|2018-10-30 04:30,30,27.86,28,27.86,27.97,972
20181201|2018-10-30 05:00,30,27.97,27.97,27.94,27.94,219
20181201|2018-10-30 05:30,30,27.94,27.96,27.93,27.95,269
20181201|2018-10-30 06:00,30,27.95,27.96,27.89,27.9,320
20181201|2018-10-30 06:30,30,27.9,27.9,27.85,27.86,245
20181201|2018-10-30 07:00,30,27.87,27.9,27.81,27.81,662
20181201|2018-10-30 07:30,30,27.81,27.83,27.8,27.82,184
20181201|2018-10-30 08:30,30,27.8,27.94,27.75,27.94,3996
20181201|2018-10-30 09:00,30,27.93,28.04,27.93,27.93,4033
20181201|2018-10-30 09:30,30,27.93,27.93,27.84,27.86,2921
20181201|2018-10-30 10:00,30,27.86,27.87,27.81,27.83,1933
20181201|2018-10-30 10:30,30,27.83,27.91,27.81,27.9,1905
20181201|2018-10-30 11:00,30,27.9,27.9,27.82,27.82,1859
20181201|2018-10-30 11:30,30,27.82,27.83,27.78,27.78,1358
20181201|2018-10-30 12:00,30,27.78,27.81,27.76,27.8,1755
20181201|2018-10-30 12:30,30,27.79,27.88,27.77,27.87,2136
20181201|2018-10-30 13:00,30,27.88,28.04,27.87,27.99,4710
20181201|2018-10-30 19:00,31,28,28.03,27.98,27.99,447
20181201|2018-10-30 19:30,31,27.98,27.99,27.96,27.96,133
20181201|2018-10-30 20:00,31,27.96,27.97,27.96,27.97,92
20181201|2018-10-30 20:30,31,27.97,27.99,27.95,27.98,112
20181201|2018-10-30 21:00,31,27.98,27.98,27.96,27.97,36
20181201|2018-10-30 21:30,31,27.97,28.02,27.97,27.98,126
20181201|2018-10-30 22:00,31,27.97,28.01,27.97,28.01,36
20181201|2018-10-30 22:30,31,28.01,28.01,28.01,28.01,10
20181201|2018-10-30 23:00,31,28.01,28.01,27.99,28,57
20181201|2018-10-30 23:30,31,28,28.02,27.99,28.02,119
20181201|2018-10-31 00:00,31,28.03,28.03,28.01,28.03,26
20181201|2018-10-31 00:30,31,28.02,28.02,28,28.01,130
20181201|2018-10-31 01:00,31,28.01,28.01,27.98,27.99,44
20181201|2018-10-31 01:30,31,27.99,28.02,27.98,28.01,230
20181201|2018-10-31 02:00,31,28.01,28.02,27.99,28.01,285
20181201|2018-10-31 02:30,31,28.01,28.03,28.01,28.02,57
20181201|2018-10-31 03:00,31,28.01,28.06,28.01,28.03,299
20181201|2018-10-31 03:30,31,28.03,28.04,28.01,28.02,108
20181201|2018-10-31 04:00,31,28.03,28.03,28,28.01,117
20181201|2018-10-31 04:30,31,28.02,28.02,27.96,27.96,285
20181201|2018-10-31 05:00,31,27.96,27.98,27.95,27.96,359
20181201|2018-10-31 05:30,31,27.96,27.97,27.95,27.95,409
20181201|2018-10-31 06:00,31,27.94,27.95,27.94,27.95,131
20181201|2018-10-31 06:30,31,27.96,27.96,27.94,27.95,77
20181201|2018-10-31 07:00,31,27.95,27.96,27.93,27.93,428
20181201|2018-10-31 07:30,31,27.93,27.95,27.92,27.92,195
20181201|2018-10-31 08:30,31,27.93,28.04,27.89,28,5057
20181201|2018-10-31 09:00,31,28,28.07,27.99,28.06,2102
20181201|2018-10-31 09:30,31,28.07,28.14,27.93,27.93,3462
20181201|2018-10-31 10:00,31,27.94,28.05,27.9,28.04,2814
20181201|2018-10-31 10:30,31,28.04,28.04,27.93,27.93,2220
20181201|2018-10-31 11:00,31,27.93,27.96,27.87,27.88,1986
20181201|2018-10-31 11:30,31,27.88,27.9,27.84,27.85,2522
20181201|2018-10-31 12:00,31,27.85,27.87,27.81,27.86,2506
20181201|2018-10-31 12:30,31,27.86,27.98,27.86,27.93,3024
20181201|2018-10-31 13:00,31,27.92,28.06,27.89,28.01,4876
20181201|2018-10-31 19:00,1,28.03,28.03,27.96,27.99,374
20181201|2018-10-31 19:30,1,28,28.01,27.99,27.99,71
20181201|2018-10-31 20:00,1,28,28,27.93,27.93,292
20181201|2018-10-31 20:30,1,27.92,27.96,27.9,27.94,401
20181201|2018-10-31 21:00,1,27.95,27.95,27.92,27.94,50
20181201|2018-10-31 21:30,1,27.94,27.95,27.92,27.93,50
20181201|2018-10-31 22:00,1,27.93,27.93,27.9,27.91,252
20181201|2018-10-31 22:30,1,27.91,27.91,27.9,27.91,81
20181201|2018-10-31 23:00,1,27.91,27.91,27.89,27.89,52
20181201|2018-10-31 23:30,1,27.9,27.91,27.9,27.9,69
20181201|2018-11-01 00:00,1,27.91,27.92,27.9,27.91,46
20181201|2018-11-01 00:30,1,27.91,27.93,27.91,27.92,89
20181201|2018-11-01 01:00,1,27.93,27.96,27.91,27.94,261
20181201|2018-11-01 01:30,1,27.93,27.94,27.92,27.92,62
20181201|2018-11-01 02:00,1,27.92,27.92,27.91,27.91,31
20181201|2018-11-01 02:30,1,27.91,27.94,27.91,27.94,16
20181201|2018-11-01 03:00,1,27.93,27.94,27.93,27.94,42
20181201|2018-11-01 03:30,1,27.94,27.95,27.92,27.95,130
20181201|2018-11-01 04:00,1,27.94,27.95,27.92,27.94,194
20181201|2018-11-01 04:30,1,27.93,27.98,27.92,27.97,138
20181201|2018-11-01 05:00,1,27.97,27.99,27.97,27.98,133
20181201|2018-11-01 05:30,1,27.98,28,27.98,27.98,131
20181201|2018-11-01 06:00,1,27.99,28,27.98,27.98,158
20181201|2018-11-01 06:30,1,27.99,28.01,27.97,27.99,241
20181201|2018-11-01 07:00,1,28,28.01,27.97,27.99,212
20181201|2018-11-01 07:30,1,27.99,27.99,27.97,27.97,52
20181201|2018-11-01 08:30,1,27.96,28.24,27.96,28.21,7339
20181201|2018-11-01 09:00,1,28.22,28.42,28.18,28.36,8849
20181201|2018-11-01 09:30,1,28.36,28.43,28.33,28.42,4907
20181201|2018-11-01 10:00,1,28.42,28.47,28.34,28.34,3690
20181201|2018-11-01 10:30,1,28.35,28.38,28.26,28.28,4572
20181201|2018-11-01 11:00,1,28.27,28.34,28.25,28.3,2846
20181201|2018-11-01 11:30,1,28.3,28.37,28.25,28.26,2924
20181201|2018-11-01 12:00,1,28.25,28.27,28.21,28.27,3459
20181201|2018-11-01 12:30,1,28.26,28.31,28.21,28.22,3555
20181201|2018-11-01 13:00,1,28.22,28.35,28.17,28.31,4580
20181201|2018-11-01 19:00,2,28.34,28.35,28.28,28.28,1028
20181201|2018-11-01 19:30,2,28.28,28.28,28.2,28.2,966
20181201|2018-11-01 20:00,2,28.19,28.26,28.17,28.23,692
20181201|2018-11-01 20:30,2,28.23,28.24,28.12,28.15,774
20181201|2018-11-01 21:00,2,28.14,28.14,28.1,28.13,478
20181201|2018-11-01 21:30,2,28.12,28.19,28.1,28.18,304
20181201|2018-11-01 22:00,2,28.18,28.18,28.15,28.18,96
20181201|2018-11-01 22:30,2,28.18,28.18,28.15,28.15,14
20181201|2018-11-01 23:00,2,28.15,28.15,28.14,28.14,21
20181201|2018-11-01 23:30,2,28.14,28.31,28.13,28.3,435
20181201|2018-11-02 00:00,2,28.29,28.36,28.21,28.23,631
20181201|2018-11-02 00:30,2,28.24,28.29,28.21,28.28,273
20181201|2018-11-02 01:00,2,28.28,28.31,28.23,28.3,490
20181201|2018-11-02 01:30,2,28.3,28.33,28.22,28.27,655
20181201|2018-11-02 02:00,2,28.26,28.31,28.23,28.23,158
20181201|2018-11-02 02:30,2,28.22,28.24,28.2,28.23,204
20181201|2018-11-02 03:00,2,28.22,28.31,28.22,28.31,599
20181201|2018-11-02 03:30,2,28.31,28.31,28.3,28.31,272
20181201|2018-11-02 04:00,2,28.31,28.35,28.31,28.35,486
20181201|2018-11-02 04:30,2,28.35,28.46,28.32,28.45,1047
20181201|2018-11-02 05:00,2,28.45,28.5,28.4,28.48,835
20181201|2018-11-02 05:30,2,28.47,28.56,28.46,28.55,509
20181201|2018-11-02 06:00,2,28.55,28.55,28.46,28.52,732
20181201|2018-11-02 06:30,2,28.52,28.53,28.48,28.5,258
20181201|2018-11-02 07:00,2,28.5,28.51,28.46,28.46,523
20181201|2018-11-02 07:30,2,28.47,28.48,28.35,28.36,565
20181201|2018-11-02 08:30,2,28.33,28.4,28.29,28.32,4557
20181201|2018-11-02 09:00,2,28.31,28.39,28.27,28.36,1883
20181201|2018-11-02 09:30,2,28.36,28.36,28.2,28.3,3339
20181201|2018-11-02 10:00,2,28.3,28.34,28.23,28.34,1836
20181201|2018-11-02 10:30,2,28.34,28.35,28.26,28.26,1630
20181201|2018-11-02 11:00,2,28.27,28.29,28.22,28.24,2171
20181201|2018-11-02 11:30,2,28.24,28.25,28.14,28.2,3414
20181201|2018-11-02 12:00,2,28.19,28.22,28.15,28.21,1589
20181201|2018-11-02 12:30,2,28.21,28.23,28.16,28.18,945
20181201|2018-11-02 13:00,2,28.18,28.24,28.16,28.22,2568
20181201|2018-11-04 19:00,5,28.22,28.29,28.19,28.25,1008
20181201|2018-11-04 19:30,5,28.25,28.26,28.2,28.23,148
20181201|2018-11-04 20:00,5,28.22,28.26,28.2,28.24,124
20181201|2018-11-04 20:30,5,28.24,28.25,28.24,28.24,26
20181201|2018-11-04 21:00,5,28.24,28.24,28.22,28.23,31
20181201|2018-11-04 21:30,5,28.23,28.23,28.22,28.22,8
20181201|2018-11-04 22:00,5,28.22,28.24,28.22,28.24,10
20181201|2018-11-04 22:30,5,28.23,28.23,28.2,28.2,66
20181201|2018-11-04 23:00,5,28.19,28.21,28.19,28.21,44
20181201|2018-11-04 23:30,5,28.22,28.23,28.22,28.23,38
20181201|2018-11-05 00:00,5,28.22,28.22,28.2,28.2,19
20181201|2018-11-05 00:30,5,28.2,28.22,28.19,28.21,167
20181201|2018-11-05 01:00,5,28.2,28.21,28.18,28.19,207
20181201|2018-11-05 01:30,5,28.19,28.2,28.17,28.18,215
20181201|2018-11-05 02:00,5,28.18,28.18,28.14,28.14,259
20181201|2018-11-05 02:30,5,28.14,28.14,27.97,28.03,1196
20181201|2018-11-05 03:00,5,28.03,28.08,28.02,28.08,182
20181201|2018-11-05 03:30,5,28.09,28.12,28.07,28.1,198
20181201|2018-11-05 04:00,5,28.1,28.1,28.05,28.06,178
20181201|2018-11-05 04:30,5,28.06,28.08,28.05,28.08,94
20181201|2018-11-05 05:00,5,28.08,28.09,28.06,28.08,148
20181201|2018-11-05 05:30,5,28.09,28.09,28.08,28.09,154
20181201|2018-11-05 06:00,5,28.08,28.08,28.04,28.04,144
20181201|2018-11-05 06:30,5,28.05,28.15,28.03,28.14,495
20181201|2018-11-05 07:00,5,28.15,28.21,28.13,28.15,724
20181201|2018-11-05 07:30,5,28.15,28.16,28.12,28.13,216
20181201|2018-11-05 08:30,5,28.17,28.27,28.16,28.16,4882
20181201|2018-11-05 09:00,5,28.17,28.17,28.02,28.04,2445
20181201|2018-11-05 09:30,5,28.03,28.04,27.97,27.99,3908
20181201|2018-11-05 10:00,5,27.99,28.02,27.9,27.91,3030
20181201|2018-11-05 10:30,5,27.91,27.96,27.88,27.95,2997
20181201|2018-11-05 11:00,5,27.94,27.94,27.83,27.83,2186
20181201|2018-11-05 11:30,5,27.83,27.89,27.81,27.82,1939
20181201|2018-11-05 12:00,5,27.82,27.9,27.81,27.83,1566
20181201|2018-11-05 12:30,5,27.83,28,27.81,27.94,2690
20181201|2018-11-05 13:00,5,27.94,27.98,27.86,27.88,3472
20181201|2018-11-05 19:00,6,27.92,27.95,27.89,27.91,1458
20181201|2018-11-05 19:30,6,27.91,27.93,27.89,27.89,118
20181201|2018-11-05 20:00,6,27.9,27.91,27.89,27.9,103
20181201|2018-11-05 20:30,6,27.9,27.92,27.89,27.92,91
20181201|2018-11-05 21:00,6,27.92,27.92,27.9,27.91,52
20181201|2018-11-05 21:30,6,27.91,27.92,27.9,27.91,46
20181201|2018-11-05 22:00,6,27.92,27.93,27.91,27.92,27
20181201|2018-11-05 22:30,6,27.91,27.93,27.91,27.92,18
20181201|2018-11-05 23:00,6,27.91,27.93,27.91,27.92,38
20181201|2018-11-05 23:30,6,27.91,27.94,27.91,27.94,159
20181201|2018-11-06 00:00,6,27.95,27.95,27.93,27.93,54
20181201|2018-11-06 00:30,6,27.93,27.94,27.91,27.94,100
20181201|2018-11-06 01:00,6,27.94,27.95,27.93,27.93,81
20181201|2018-11-06 01:30,6,27.93,27.94,27.92,27.92,32
20181201|2018-11-06 02:00,6,27.92,27.92,27.91,27.91,109
20181201|2018-11-06 02:30,6,27.91,27.92,27.91,27.91,66
20181201|2018-11-06 03:00,6,27.91,27.96,27.91,27.95,83
20181201|2018-11-06 03:30,6,27.95,27.95,27.91,27.91,109
20181201|2018-11-06 04:00,6,27.92,27.92,27.9,27.9,47
20181201|2018-11-06 04:30,6,27.9,27.91,27.9,27.9,92
20181201|2018-11-06 05:00,6,27.91,27.91,27.9,27.9,59
20181201|2018-11-06 05:30,6,27.9,27.91,27.86,27.86,363
20181201|2018-11-06 06:00,6,27.86,27.88,27.85,27.86,215
20181201|2018-11-06 06:30,6,27.87,27.9,27.87,27.9,103
20181201|2018-11-06 07:00,6,27.9,27.91,27.8,27.81,718
20181201|2018-11-06 07:30,6,27.81,27.83,27.8,27.83,247
20181201|2018-11-06 08:30,6,27.84,27.9,27.77,27.88,4815
20181201|2018-11-06 09:00,6,27.88,27.99,27.88,27.9,3518
20181201|2018-11-06 09:30,6,27.89,28.05,27.85,28.03,5429
20181201|2018-11-06 10:00,6,28.02,28.02,27.9,27.91,2642
20181201|2018-11-06 10:30,6,27.91,27.94,27.87,27.9,1530
20181201|2018-11-06 11:00,6,27.91,27.93,27.87,27.91,1210
20181201|2018-11-06 11:30,6,27.91,27.99,27.84,27.89,2714
20181201|2018-11-06 12:00,6,27.9,27.9,27.82,27.89,1032
20181201|2018-11-06 12:30,6,27.89,27.9,27.84,27.85,1224
20181201|2018-11-06 13:00,6,27.85,27.95,27.85,27.93,2135
20181201|2018-11-06 19:00,7,27.91,27.94,27.83,27.85,550
20181201|2018-11-06 19:30,7,27.86,27.87,27.84,27.87,103
20181201|2018-11-06 20:00,7,27.87,27.88,27.85,27.87,93
20181201|2018-11-06 20:30,7,27.86,27.9,27.85,27.88,306
20181201|2018-11-06 21:00,7,27.89,27.9,27.87,27.89,68
20181201|2018-11-06 21:30,7,27.9,27.92,27.89,27.92,80
20181201|2018-11-06 22:00,7,27.93,27.93,27.92,27.93,26
20181201|2018-11-06 22:30,7,27.93,27.93,27.92,27.92,10
20181201|2018-11-06 23:00,7,27.92,27.93,27.91,27.92,35
20181201|2018-11-06 23:30,7,27.91,27.92,27.91,27.91,32
20181201|2018-11-07 00:00,7,27.92,27.93,27.92,27.93,53
20181201|2018-11-07 00:30,7,27.92,27.93,27.91,27.91,65
20181201|2018-11-07 01:00,7,27.91,27.92,27.9,27.91,72
20181201|2018-11-07 01:30,7,27.92,27.93,27.89,27.9,81
20181201|2018-11-07 02:00,7,27.91,27.94,27.9,27.93,97
20181201|2018-11-07 02:30,7,27.93,27.94,27.92,27.94,81
20181201|2018-11-07 03:00,7,27.93,27.97,27.93,27.96,355
20181201|2018-11-07 03:30,7,27.97,28.01,27.97,27.99,290
20181201|2018-11-07 04:00,7,28,28,27.94,27.98,251
20181201|2018-11-07 04:30,7,27.98,28.01,27.98,28,146
20181201|2018-11-07 05:00,7,28,28.04,28,28.01,305
20181201|2018-11-07 05:30,7,28.01,28.03,28.01,28.02,79
20181201|2018-11-07 06:00,7,28.03,28.04,28.02,28.03,97
20181201|2018-11-07 06:30,7,28.03,28.03,28.01,28.03,187
20181201|2018-11-07 07:00,7,28.02,28.04,28,28.01,548
20181201|2018-11-07 07:30,7,28,28.01,27.99,27.99,228
20181201|2018-11-07 08:30,7,28,28.1,27.93,28.03,5097
20181201|2018-11-07 09:00,7,28.03,28.05,28.01,28.04,2333
20181201|2018-11-07 09:30,7,28.04,28.06,27.94,28.01,3373
20181201|2018-11-07 10:00,7,28.01,28.07,27.98,28.04,1755
20181201|2018-11-07 10:30,7,28.04,28.16,28.04,28.15,3553
20181201|2018-11-07 11:00,7,28.15,28.15,28.09,28.13,1879
20181201|2018-11-07 11:30,7,28.14,28.14,28.09,28.1,1103
20181201|2018-11-07 12:00,7,28.1,28.12,28.08,28.1,1563
20181201|2018-11-07 12:30,7,28.1,28.15,28.09,28.11,1090
20181201|2018-11-07 13:00,7,28.11,28.24,28.11,28.23,4480
20181201|2018-11-07 19:00,8,28.2,28.26,28.2,28.22,698
20181201|2018-11-07 19:30,8,28.22,28.23,28.19,28.2,752
20181201|2018-11-07 20:00,8,28.2,28.21,28.2,28.2,186
20181201|2018-11-07 20:30,8,28.2,28.21,28.19,28.2,323
20181201|2018-11-07 21:00,8,28.2,28.21,28.19,28.2,50
20181201|2018-11-07 21:30,8,28.19,28.2,28.19,28.2,177
20181201|2018-11-07 22:00,8,28.19,28.19,28.18,28.18,244
20181201|2018-11-07 22:30,8,28.18,28.2,28.18,28.2,14
20181201|2018-11-07 23:00,8,28.2,28.2,28.2,28.2,32
20181201|2018-11-07 23:30,8,28.2,28.23,28.19,28.19,164
20181201|2018-11-08 00:00,8,28.2,28.21,28.17,28.2,220
20181201|2018-11-08 00:30,8,28.19,28.19,28.11,28.14,626
20181201|2018-11-08 01:00,8,28.14,28.16,28.1,28.1,460
20181201|2018-11-08 01:30,8,28.11,28.15,28.11,28.15,59
20181201|2018-11-08 02:00,8,28.15,28.16,28.14,28.16,123
20181201|2018-11-08 02:30,8,28.17,28.2,28.16,28.17,308
20181201|2018-11-08 03:00,8,28.17,28.18,28.15,28.15,159
20181201|2018-11-08 03:30,8,28.14,28.15,28.12,28.13,109
20181201|2018-11-08 04:00,8,28.13,28.13,28.1,28.11,84
20181201|2018-11-08 04:30,8,28.1,28.12,28.1,28.11,255
20181201|2018-11-08 05:00,8,28.11,28.11,28.1,28.1,55
20181201|2018-11-08 05:30,8,28.11,28.11,28.09,28.11,133
20181201|2018-11-08 06:00,8,28.1,28.11,28.1,28.1,26
20181201|2018-11-08 06:30,8,28.1,28.12,28.1,28.1,176
20181201|2018-11-08 07:00,8,28.1,28.1,28.08,28.1,120
20181201|2018-11-08 07:30,8,28.11,28.12,28.1,28.12,83
20181201|2018-11-08 08:30,8,28.11,28.11,27.95,27.99,4686
20181201|2018-11-08 09:00,8,27.98,28.01,27.93,27.93,3054
20181201|2018-11-08 09:30,8,27.94,28,27.92,27.97,2486
20181201|2018-11-08 10:00,8,27.97,27.97,27.91,27.94,1650
20181201|2018-11-08 10:30,8,27.94,28.02,27.87,27.95,2838
20181201|2018-11-08 11:00,8,27.96,28.06,27.76,27.85,7421
20181201|2018-11-08 11:30,8,27.85,27.95,27.85,27.95,4133
20181201|2018-11-08 12:00,8,27.94,28.06,27.93,28.06,3125
20181201|2018-11-08 12:30,8,28.05,28.08,28,28.03,2168
20181201|2018-11-08 13:00,8,28.03,28.07,28,28.06,2667
20181201|2018-11-08 19:00,9,28.02,28.06,27.94,27.96,468
20181201|2018-11-08 19:30,9,27.96,27.96,27.94,27.96,43
20181201|2018-11-08 20:00,9,27.95,27.97,27.92,27.96,102
20181201|2018-11-08 20:30,9,27.95,27.98,27.93,27.95,180
20181201|2018-11-08 21:00,9,27.94,27.94,27.9,27.92,126
20181201|2018-11-08 21:30,9,27.92,27.93,27.91,27.92,33
20181201|2018-11-08 22:00,9,27.91,27.92,27.9,27.92,128
20181201|2018-11-08 22:30,9,27.92,27.92,27.91,27.92,115
20181201|2018-11-08 23:00,9,27.91,27.92,27.91,27.91,11
20181201|2018-11-08 23:30,9,27.92,27.96,27.91,27.94,128
20181201|2018-11-09 00:00,9,27.94,27.94,27.92,27.93,133
20181201|2018-11-09 00:30,9,27.93,27.95,27.92,27.94,62
20181201|2018-11-09 01:00,9,27.95,27.95,27.92,27.94,86
20181201|2018-11-09 01:30,9,27.94,27.94,27.91,27.93,116
20181201|2018-11-09 02:00,9,27.92,27.95,27.9,27.9,127
20181201|2018-11-09 02:30,9,27.91,27.92,27.87,27.88,403
20181201|2018-11-09 03:00,9,27.87,27.87,27.85,27.86,195
20181201|2018-11-09 03:30,9,27.87,27.87,27.83,27.85,220
20181201|2018-11-09 04:00,9,27.85,27.85,27.82,27.82,49
20181201|2018-11-09 04:30,9,27.83,27.85,27.78,27.79,1047
20181201|2018-11-09 05:00,9,27.79,27.8,27.74,27.8,815
20181201|2018-11-09 05:30,9,27.81,27.82,27.81,27.81,57
20181201|2018-11-09 06:00,9,27.81,27.84,27.81,27.83,107
20181201|2018-11-09 06:30,9,27.83,27.85,27.82,27.84,212
20181201|2018-11-09 07:00,9,27.84,27.85,27.82,27.84,208
20181201|2018-11-09 07:30,9,27.84,27.85,27.82,27.83,167
20181201|2018-11-09 08:30,9,27.83,27.9,27.73,27.75,4806
20181201|2018-11-09 09:00,9,27.75,27.85,27.7,27.85,3000
20181201|2018-11-09 09:30,9,27.86,27.92,27.83,27.88,3103
20181201|2018-11-09 10:00,9,27.88,27.88,27.78,27.79,2693
20181201|2018-11-09 10:30,9,27.78,27.79,27.74,27.76,2491
20181201|2018-11-09 11:00,9,27.76,27.77,27.7,27.7,1598
20181201|2018-11-09 11:30,9,27.7,27.76,27.67,27.73,2101
20181201|2018-11-09 12:00,9,27.73,27.78,27.72,27.74,1513
20181201|2018-11-09 12:30,9,27.75,27.75,27.66,27.67,1709
20181201|2018-11-09 13:00,9,27.66,27.7,27.61,27.65,4385
20181201|2018-11-11 19:00,12,27.65,27.72,27.63,27.67,1182
20181201|2018-11-11 19:30,12,27.67,27.68,27.64,27.65,240
20181201|2018-11-11 20:00,12,27.66,27.7,27.66,27.68,192
20181201|2018-11-11 20:30,12,27.69,27.69,27.65,27.67,78
20181201|2018-11-11 21:00,12,27.68,27.68,27.65,27.66,59
20181201|2018-11-11 21:30,12,27.67,27.67,27.65,27.65,16
20181201|2018-11-11 22:00,12,27.65,27.68,27.65,27.67,35
20181201|2018-11-11 22:30,12,27.67,27.73,27.67,27.73,304
20181201|2018-11-11 23:00,12,27.73,27.73,27.71,27.72,51
20181201|2018-11-11 23:30,12,27.72,27.76,27.72,27.74,216
20181201|2018-11-12 00:00,12,27.75,27.75,27.74,27.74,55
20181201|2018-11-12 00:30,12,27.75,27.81,27.75,27.75,701
20181201|2018-11-12 01:00,12,27.76,27.79,27.76,27.77,121
20181201|2018-11-12 01:30,12,27.77,27.78,27.75,27.77,135
20181201|2018-11-12 02:00,12,27.77,27.78,27.75,27.75,72
20181201|2018-11-12 02:30,12,27.76,27.78,27.75,27.77,137
20181201|2018-11-12 03:00,12,27.77,27.77,27.74,27.74,65
20181201|2018-11-12 03:30,12,27.74,27.74,27.65,27.67,530
20181201|2018-11-12 04:00,12,27.66,27.69,27.64,27.67,134
20181201|2018-11-12 04:30,12,27.67,27.69,27.66,27.66,74
20181201|2018-11-12 05:00,12,27.67,27.67,27.65,27.65,142
20181201|2018-11-12 05:30,12,27.66,27.67,27.65,27.66,94
20181201|2018-11-12 06:00,12,27.67,27.68,27.66,27.68,144
20181201|2018-11-12 06:30,12,27.68,27.71,27.67,27.69,235
20181201|2018-11-12 07:00,12,27.7,27.72,27.68,27.7,195
20181201|2018-11-12 07:30,12,27.7,27.71,27.68,27.7,303
20181201|2018-11-12 08:30,12,27.7,27.7,27.6,27.7,2529
20181201|2018-11-12 09:00,12,27.7,27.73,27.66,27.69,1481
20181201|2018-11-12 09:30,12,27.68,27.73,27.66,27.72,1535
20181201|2018-11-12 10:00,12,27.73,27.73,27.65,27.67,1415
20181201|2018-11-12 10:30,12,27.68,27.72,27.68,27.69,1086
20181201|2018-11-12 11:00,12,27.7,27.71,27.69,27.7,738
20181201|2018-11-12 11:30,12,27.7,27.72,27.69,27.71,849
20181201|2018-11-12 12:00,12,27.7,27.72,27.7,27.7,1054
20181201|2018-11-12 12:30,12,27.7,27.73,27.69,27.72,754
20181201|2018-11-12 13:00,12,27.73,27.74,27.7,27.71,1899
20181201|2018-11-12 19:00,13,27.66,27.7,27.66,27.7,309
20181201|2018-11-12 19:30,13,27.69,27.7,27.68,27.68,64
20181201|2018-11-12 20:00,13,27.68,27.7,27.68,27.7,71
20181201|2018-11-12 20:30,13,27.69,27.7,27.67,27.7,247
20181201|2018-11-12 21:00,13,27.71,27.71,27.69,27.71,169
20181201|2018-11-12 21:30,13,27.71,27.72,27.7,27.71,79
20181201|2018-11-12 22:00,13,27.71,27.77,27.71,27.75,253
20181201|2018-11-12 22:30,13,27.75,27.75,27.71,27.71,38
20181201|2018-11-12 23:00,13,27.72,27.74,27.72,27.74,9
20181201|2018-11-12 23:30,13,27.73,27.75,27.73,27.75,30
20181201|2018-11-13 00:00,13,27.75,27.76,27.75,27.75,116
20181201|2018-11-13 00:30,13,27.76,27.76,27.74,27.75,99
20181201|2018-11-13 01:00,13,27.76,27.81,27.76,27.8,278
20181201|2018-11-13 01:30,13,27.8,27.8,27.79,27.8,71
20181201|2018-11-13 02:00,13,27.8,27.8,27.75,27.78,223
20181201|2018-11-13 02:30,13,27.77,27.78,27.74,27.74,144
20181201|2018-11-13 03:00,13,27.74,27.75,27.71,27.74,155
20181201|2018-11-13 03:30,13,27.74,27.74,27.68,27.69,198
20181201|2018-11-13 04:00,13,27.69,27.69,27.64,27.65,316
20181201|2018-11-13 04:30,13,27.65,27.67,27.63,27.64,325
20181201|2018-11-13 05:00,13,27.63,27.64,27.6,27.6,661
20181201|2018-11-13 05:30,13,27.6,27.61,27.57,27.58,271
20181201|2018-11-13 06:00,13,27.59,27.62,27.59,27.61,159
20181201|2018-11-13 06:30,13,27.61,27.63,27.6,27.6,367
20181201|2018-11-13 07:00,13,27.61,27.67,27.59,27.67,535
20181201|2018-11-13 07:30,13,27.67,27.68,27.65,27.66,159
20181201|2018-11-13 08:30,13,27.67,27.68,27.54,27.55,3090
20181201|2018-11-13 09:00,13,27.55,27.56,27.49,27.49,4217
20181201|2018-11-13 09:30,13,27.49,27.62,27.45,27.6,4883
20181201|2018-11-13 10:00,13,27.6,27.71,27.6,27.66,3145
20181201|2018-11-13 10:30,13,27.66,27.71,27.63,27.68,2509
20181201|2018-11-13 11:00,13,27.69,27.69,27.61,27.66,1574
20181201|2018-11-13 11:30,13,27.65,27.65,27.57,27.59,1398
20181201|2018-11-13 12:00,13,27.59,27.59,27.52,27.52,1465
20181201|2018-11-13 12:30,13,27.52,27.53,27.48,27.49,1142
20181201|2018-11-13 13:00,13,27.49,27.59,27.47,27.59,2934
20181201|2018-11-13 19:00,14,27.55,27.57,27.48,27.5,1036
20181201|2018-11-13 19:30,14,27.5,27.51,27.48,27.49,134
20181201|2018-11-13 20:00,14,27.49,27.51,27.47,27.5,89
20181201|2018-11-13 20:30,14,27.5,27.51,27.48,27.5,430
20181201|2018-11-13 21:00,14,27.5,27.53,27.49,27.52,66
20181201|2018-11-13 21:30,14,27.53,27.53,27.51,27.51,19
20181201|2018-11-13 22:00,14,27.51,27.51,27.5,27.5,69
20181201|2018-11-13 22:30,14,27.5,27.51,27.5,27.51,16
20181201|2018-11-13 23:00,14,27.51,27.51,27.49,27.5,12
20181201|2018-11-13 23:30,14,27.51,27.51,27.49,27.49,27
20181201|2018-11-14 00:00,14,27.49,27.51,27.46,27.5,220
20181201|2018-11-14 00:30,14,27.5,27.51,27.47,27.47,147
20181201|2018-11-14 01:00,14,27.47,27.49,27.46,27.49,103
20181201|2018-11-14 01:30,14,27.48,27.48,27.47,27.48,42
20181201|2018-11-14 02:00,14,27.48,27.49,27.46,27.47,77
20181201|2018-11-14 02:30,14,27.47,27.47,27.44,27.45,338
20181201|2018-11-14 03:00,14,27.45,27.47,27.39,27.43,913
20181201|2018-11-14 03:30,14,27.43,27.48,27.43,27.48,267
20181201|2018-11-14 04:00,14,27.49,27.52,27.48,27.5,449
20181201|2018-11-14 04:30,14,27.5,27.5,27.47,27.5,177
20181201|2018-11-14 05:00,14,27.49,27.52,27.48,27.5,112
20181201|2018-11-14 05:30,14,27.51,27.52,27.5,27.51,86
20181201|2018-11-14 06:00,14,27.52,27.55,27.52,27.54,291
20181201|2018-11-14 06:30,14,27.54,27.55,27.52,27.53,137
20181201|2018-11-14 07:00,14,27.54,27.57,27.52,27.56,395
20181201|2018-11-14 07:30,14,27.56,27.59,27.56,27.59,245
20181201|2018-11-14 08:30,14,27.55,27.64,27.52,27.6,2872
20181201|2018-11-14 09:00,14,27.6,27.68,27.58,27.62,2137
20181201|2018-11-14 09:30,14,27.62,27.62,27.54,27.54,1937
20181201|2018-11-14 10:00,14,27.54,27.57,27.5,27.55,1969
20181201|2018-11-14 10:30,14,27.55,27.59,27.52,27.59,1367
20181201|2018-11-14 11:00,14,27.58,27.6,27.54,27.59,883
20181201|2018-11-14 11:30,14,27.58,27.58,27.51,27.52,861
20181201|2018-11-14 12:00,14,27.51,27.55,27.5,27.52,681
20181201|2018-11-14 12:30,14,27.51,27.54,27.49,27.52,1177
20181201|2018-11-14 13:00,14,27.53,27.61,27.49,27.57,2014
20181201|2018-11-14 19:00,15,27.58,27.65,27.57,27.63,562
20181201|2018-11-14 19:30,15,27.63,27.63,27.6,27.6,91
20181201|2018-11-14 20:00,15,27.6,27.62,27.59,27.61,224
20181201|2018-11-14 20:30,15,27.62,27.66,27.61,27.64,298
20181201|2018-11-14 21:00,15,27.64,27.66,27.63,27.64,81
20181201|2018-11-14 21:30,15,27.64,27.65,27.64,27.65,35
20181201|2018-11-14 22:00,15,27.66,27.66,27.66,27.66,3
20181201|2018-11-14 22:30,15,27.66,27.67,27.66,27.66,18
20181201|2018-11-14 23:00,15,27.67,27.69,27.67,27.67,82
20181201|2018-11-14 23:30,15,27.66,27.66,27.63,27.63,40
20181201|2018-11-15 00:00,15,27.63,27.66,27.63,27.66,49
20181201|2018-11-15 00:30,15,27.66,27.67,27.64,27.64,265
20181201|2018-11-15 01:00,15,27.64,27.66,27.63,27.66,472
20181201|2018-11-15 01:30,15,27.67,27.72,27.67,27.7,401
20181201|2018-11-15 02:00,15,27.7,27.77,27.7,27.74,418
20181201|2018-11-15 02:30,15,27.74,27.77,27.74,27.76,377
20181201|2018-11-15 03:00,15,27.76,27.77,27.75,27.76,193
20181201|2018-11-15 03:30,15,27.76,27.77,27.74,27.77,365
20181201|2018-11-15 04:00,15,27.76,27.77,27.73,27.76,428
20181201|2018-11-15 04:30,15,27.75,27.75,27.69,27.7,176
20181201|2018-11-15 05:00,15,27.7,27.71,27.68,27.69,151
20181201|2018-11-15 05:30,15,27.68,27.7,27.68,27.69,67
20181201|2018-11-15 06:00,15,27.69,27.7,27.68,27.68,70
20181201|2018-11-15 06:30,15,27.68,27.69,27.67,27.68,81
20181201|2018-11-15 07:00,15,27.68,27.7,27.66,27.67,232
20181201|2018-11-15 07:30,15,27.67,27.69,27.66,27.68,191
20181201|2018-11-15 08:30,15,27.73,27.75,27.6,27.75,2883
20181201|2018-11-15 09:00,15,27.75,27.76,27.69,27.72,1740
20181201|2018-11-15 09:30,15,27.73,27.74,27.68,27.72,2671
20181201|2018-11-15 10:00,15,27.72,27.72,27.67,27.71,1238
20181201|2018-11-15 10:30,15,27.71,27.71,27.64,27.64,957
20181201|2018-11-15 11:00,15,27.65,27.67,27.6,27.67,1577
20181201|2018-11-15 11:30,15,27.66,27.68,27.62,27.63,932
20181201|2018-11-15 12:00,15,27.63,27.66,27.6,27.64,744
20181201|2018-11-15 12:30,15,27.64,27.72,27.62,27.66,2040
20181201|2018-11-15 13:00,15,27.66,27.74,27.62,27.68,2866
20181201|2018-11-15 19:00,16,27.76,27.85,27.72,27.73,1071
20181201|2018-11-15 19:30,16,27.72,27.74,27.69,27.69,325
20181201|2018-11-15 20:00,16,27.69,27.72,27.69,27.72,38
20181201|2018-11-15 20:30,16,27.71,27.72,27.7,27.72,74
20181201|2018-11-15 21:00,16,27.71,27.71,27.67,27.67,147
20181201|2018-11-15 21:30,16,27.67,27.67,27.66,27.66,118
20181201|2018-11-15 22:00,16,27.66,27.66,27.65,27.65,20
20181201|2018-11-15 22:30,16,27.65,27.67,27.65,27.66,28
20181201|2018-11-15 23:00,16,27.65,27.66,27.65,27.66,4
20181201|2018-11-15 23:30,16,27.65,27.67,27.65,27.67,52
20181201|2018-11-16 00:00,16,27.67,27.68,27.66,27.66,96
20181201|2018-11-16 00:30,16,27.66,27.68,27.66,27.66,61
20181201|2018-11-16 01:00,16,27.66,27.66,27.62,27.62,170
20181201|2018-11-16 01:30,16,27.63,27.63,27.57,27.58,282
20181201|2018-11-16 02:00,16,27.58,27.58,27.5,27.51,546
20181201|2018-11-16 02:30,16,27.51,27.56,27.49,27.55,155
20181201|2018-11-16 03:00,16,27.55,27.55,27.5,27.5,87
20181201|2018-11-16 03:30,16,27.49,27.5,27.46,27.47,356
20181201|2018-11-16 04:00,16,27.47,27.5,27.47,27.49,38
20181201|2018-11-16 04:30,16,27.49,27.5,27.48,27.48,81
20181201|2018-11-16 05:00,16,27.48,27.48,27.43,27.46,373
20181201|2018-11-16 05:30,16,27.45,27.46,27.44,27.44,155
20181201|2018-11-16 06:00,16,27.45,27.46,27.45,27.46,99
20181201|2018-11-16 06:30,16,27.46,27.46,27.45,27.45,228
20181201|2018-11-16 07:00,16,27.45,27.46,27.34,27.35,906
20181201|2018-11-16 07:30,16,27.35,27.39,27.35,27.38,200
20181201|2018-11-16 08:30,16,27.38,27.53,27.38,27.52,4130
20181201|2018-11-16 09:00,16,27.52,27.55,27.49,27.54,1532
20181201|2018-11-16 09:30,16,27.54,27.56,27.41,27.41,1938
20181201|2018-11-16 10:00,16,27.41,27.42,27.31,27.34,2700
20181201|2018-11-16 10:30,16,27.33,27.34,27.29,27.32,2440
20181201|2018-11-16 11:00,16,27.31,27.36,27.29,27.3,1801
20181201|2018-11-16 11:30,16,27.3,27.43,27.3,27.42,3350
20181201|2018-11-16 12:00,16,27.42,27.42,27.38,27.38,1214
20181201|2018-11-16 12:30,16,27.39,27.39,27.32,27.34,1028
20181201|2018-11-16 13:00,16,27.34,27.45,27.31,27.45,3625
20181201|2018-11-18 19:00,19,27.42,27.42,27.35,27.4,914
20181201|2018-11-18 19:30,19,27.4,27.4,27.38,27.38,58
20181201|2018-11-18 20:00,19,27.38,27.39,27.37,27.39,48
20181201|2018-11-18 20:30,19,27.39,27.41,27.39,27.39,118
20181201|2018-11-18 21:00,19,27.4,27.41,27.34,27.36,155
20181201|2018-11-18 21:30,19,27.35,27.35,27.33,27.34,59
20181201|2018-11-18 22:00,19,27.34,27.35,27.32,27.33,88
20181201|2018-11-18 22:30,19,27.34,27.34,27.34,27.34,4
20181201|2018-11-18 23:00,19,27.34,27.35,27.34,27.34,37
20181201|2018-11-18 23:30,19,27.35,27.43,27.35,27.4,254
20181201|2018-11-19 00:00,19,27.41,27.41,27.4,27.41,68
20181201|2018-11-19 00:30,19,27.41,27.41,27.39,27.41,109
20181201|2018-11-19 01:00,19,27.41,27.43,27.41,27.43,172
20181201|2018-11-19 01:30,19,27.42,27.47,27.41,27.46,120
20181201|2018-11-19 02:00,19,27.47,27.47,27.4,27.43,387
20181201|2018-11-19 02:30,19,27.42,27.43,27.41,27.41,56
20181201|2018-11-19 03:00,19,27.41,27.42,27.4,27.41,75
20181201|2018-11-19 03:30,19,27.41,27.41,27.37,27.38,148
20181201|2018-11-19 04:00,19,27.38,27.38,27.33,27.33,204
20181201|2018-11-19 04:30,19,27.34,27.37,27.33,27.36,65
20181201|2018-11-19 05:00,19,27.36,27.38,27.36,27.38,126
20181201|2018-11-19 05:30,19,27.37,27.37,27.34,27.34,69
20181201|2018-11-19 06:00,19,27.34,27.35,27.33,27.35,55
20181201|2018-11-19 06:30,19,27.35,27.38,27.34,27.37,98
20181201|2018-11-19 07:00,19,27.38,27.39,27.36,27.36,138
20181201|2018-11-19 07:30,19,27.36,27.37,27.34,27.37,140
20181201|2018-11-19 08:30,19,27.36,27.36,27.26,27.3,3473
20181201|2018-11-19 09:00,19,27.3,27.32,27.27,27.3,1375
20181201|2018-11-19 09:30,19,27.31,27.47,27.3,27.45,3852
20181201|2018-11-19 10:00,19,27.44,27.47,27.42,27.46,2266
20181201|2018-11-19 10:30,19,27.46,27.46,27.4,27.4,1151
20181201|2018-11-19 11:00,19,27.41,27.41,27.33,27.34,1464
20181201|2018-11-19 11:30,19,27.33,27.4,27.29,27.39,1603
20181201|2018-11-19 12:00,19,27.39,27.4,27.33,27.34,765
20181201|2018-11-19 12:30,19,27.34,27.35,27.3,27.34,1217
20181201|2018-11-19 13:00,19,27.33,27.34,27.29,27.33,1570
20181201|2018-11-19 19:00,20,27.34,27.38,27.3,27.32,686
20181201|2018-11-19 19:30,20,27.33,27.35,27.33,27.34,68
20181201|2018-11-19 20:00,20,27.34,27.34,27.32,27.32,68
20181201|2018-11-19 20:30,20,27.32,27.34,27.32,27.33,46
20181201|2018-11-19 21:00,20,27.33,27.35,27.33,27.35,8
20181201|2018-11-19 21:30,20,27.35,27.36,27.34,27.35,14
20181201|2018-11-19 22:00,20,27.35,27.35,27.34,27.34,18
20181201|2018-11-19 22:30,20,27.34,27.34,27.33,27.33,7
20181201|2018-11-19 23:00,20,27.33,27.33,27.33,27.33,1
20181201|2018-11-19 23:30,20,27.34,27.34,27.31,27.34,34
20181201|2018-11-20 00:00,20,27.35,27.41,27.35,27.39,189
20181201|2018-11-20 00:30,20,27.39,27.39,27.37,27.37,24
20181201|2018-11-20 01:00,20,27.38,27.38,27.36,27.38,29
20181201|2018-11-20 01:30,20,27.38,27.39,27.38,27.39,24
20181201|2018-11-20 02:00,20,27.39,27.4,27.38,27.39,68
20181201|2018-11-20 02:30,20,27.39,27.41,27.37,27.38,119
20181201|2018-11-20 03:00,20,27.38,27.38,27.32,27.35,217
20181201|2018-11-20 03:30,20,27.35,27.36,27.33,27.36,283
20181201|2018-11-20 04:00,20,27.36,27.38,27.35,27.37,71
20181201|2018-11-20 04:30,20,27.36,27.38,27.36,27.36,66
20181201|2018-11-20 05:00,20,27.36,27.37,27.35,27.36,64
20181201|2018-11-20 05:30,20,27.35,27.38,27.35,27.37,67
20181201|2018-11-20 06:00,20,27.37,27.37,27.36,27.36,44
20181201|2018-11-20 06:30,20,27.36,27.39,27.35,27.38,139
20181201|2018-11-20 07:00,20,27.38,27.41,27.36,27.39,214
20181201|2018-11-20 07:30,20,27.37,27.39,27.37,27.38,68
20181201|2018-11-20 08:30,20,27.32,27.35,27.21,27.25,2757
20181201|2018-11-20 09:00,20,27.24,27.24,27.17,27.18,2460
20181201|2018-11-20 09:30,20,27.18,27.54,27.17,27.53,4667
20181201|2018-11-20 10:00,20,27.53,27.55,27.36,27.36,2533
20181201|2018-11-20 10:30,20,27.37,27.43,27.34,27.36,1213
20181201|2018-11-20 11:00,20,27.36,27.38,27.31,27.35,1469
20181201|2018-11-20 11:30,20,27.35,27.38,27.33,27.37,1111
20181201|2018-11-20 12:00,20,27.37,27.37,27.35,27.35,762
20181201|2018-11-20 12:30,20,27.34,27.36,27.31,27.31,882
20181201|2018-11-20 13:00,20,27.31,27.38,27.3,27.32,1669
20181201|2018-11-20 19:00,21,27.36,27.39,27.32,27.37,328
20181201|2018-11-20 19:30,21,27.37,27.38,27.36,27.37,41
20181201|2018-11-20 20:00,21,27.37,27.39,27.37,27.38,82
20181201|2018-11-20 20:30,21,27.39,27.41,27.38,27.4,114
20181201|2018-11-20 21:00,21,27.41,27.46,27.4,27.45,178
20181201|2018-11-20 21:30,21,27.45,27.45,27.43,27.43,60
20181201|2018-11-20 22:00,21,27.42,27.44,27.42,27.43,23
20181201|2018-11-20 22:30,21,27.42,27.43,27.42,27.43,16
20181201|2018-11-20 23:00,21,27.44,27.45,27.43,27.44,13
20181201|2018-11-20 23:30,21,27.44,27.44,27.41,27.42,38
20181201|2018-11-21 00:00,21,27.41,27.41,27.36,27.37,293
20181201|2018-11-21 00:30,21,27.37,27.41,27.37,27.39,49
20181201|2018-11-21 01:00,21,27.4,27.43,27.4,27.4,49
20181201|2018-11-21 01:30,21,27.41,27.44,27.41,27.41,190
20181201|2018-11-21 02:00,21,27.41,27.48,27.41,27.47,340
20181201|2018-11-21 02:30,21,27.46,27.48,27.46,27.47,126
20181201|2018-11-21 03:00,21,27.47,27.52,27.46,27.51,303
20181201|2018-11-21 03:30,21,27.51,27.54,27.5,27.51,273
20181201|2018-11-21 04:00,21,27.51,27.52,27.5,27.5,125
20181201|2018-11-21 04:30,21,27.51,27.51,27.45,27.45,211
20181201|2018-11-21 05:00,21,27.46,27.46,27.44,27.45,73
20181201|2018-11-21 05:30,21,27.46,27.46,27.44,27.44,109
20181201|2018-11-21 06:00,21,27.44,27.46,27.44,27.46,97
20181201|2018-11-21 06:30,21,27.46,27.53,27.45,27.52,404
20181201|2018-11-21 07:00,21,27.51,27.52,27.47,27.47,477
20181201|2018-11-21 07:30,21,27.48,27.52,27.48,27.5,172
20181201|2018-11-21 08:30,21,27.51,27.59,27.46,27.55,2639
20181201|2018-11-21 09:00,21,27.55,27.69,27.54,27.65,3303
20181201|2018-11-21 09:30,21,27.65,27.69,27.58,27.58,2220
20181201|2018-11-21 10:00,21,27.59,27.68,27.57,27.68,1557
20181201|2018-11-21 10:30,21,27.67,27.78,27.66,27.77,2593
20181201|2018-11-21 11:00,21,27.77,27.78,27.73,27.75,1143
20181201|2018-11-21 11:30,21,27.76,27.77,27.68,27.68,1096
20181201|2018-11-21 12:00,21,27.69,27.74,27.68,27.72,843
20181201|2018-11-21 12:30,21,27.71,27.82,27.7,27.7,1800
20181201|2018-11-21 13:00,21,27.7,27.87,27.65,27.85,2364
20181201|2018-11-23 08:30,23,27.75,27.82,27.55,27.67,3992
20181201|2018-11-23 09:00,23,27.67,27.75,27.67,27.73,979
20181201|2018-11-23 09:30,23,27.73,27.79,27.67,27.68,1946
20181201|2018-11-23 10:00,23,27.68,27.73,27.66,27.68,804
20181201|2018-11-23 10:30,23,27.67,27.69,27.63,27.63,684
20181201|2018-11-23 11:00,23,27.64,27.65,27.6,27.62,1131
20181201|2018-11-23 11:30,23,27.61,27.75,27.61,27.65,2060
20181201|2018-11-23 12:00,23,27.66,27.66,27.6,27.6,313
20181201|2018-11-25 19:00,26,27.68,27.7,27.58,27.69,578
20181201|2018-11-25 19:30,26,27.7,27.75,27.67,27.73,276
20181201|2018-11-25 20:00,26,27.72,27.76,27.69,27.74,227
20181201|2018-11-25 20:30,26,27.73,27.75,27.67,27.68,187
20181201|2018-11-25 21:00,26,27.66,27.69,27.66,27.67,59
20181201|2018-11-25 21:30,26,27.67,27.67,27.6,27.6,243
20181201|2018-11-25 22:00,26,27.61,27.61,27.61,27.61,27
20181201|2018-11-25 22:30,26,27.62,27.62,27.62,27.62,2
20181201|2018-11-25 23:00,26,27.62,27.62,27.62,27.62,3
20181201|2018-11-25 23:30,26,27.63,27.63,27.58,27.6,86
20181201|2018-11-26 00:00,26,27.62,27.63,27.6,27.61,18
20181201|2018-11-26 00:30,26,27.61,27.63,27.59,27.63,39
20181201|2018-11-26 01:00,26,27.62,27.62,27.59,27.6,135
20181201|2018-11-26 01:30,26,27.59,27.61,27.56,27.6,103
20181201|2018-11-26 02:00,26,27.6,27.62,27.57,27.61,52
20181201|2018-11-26 02:30,26,27.62,27.63,27.61,27.61,52
20181201|2018-11-26 03:00,26,27.61,27.61,27.59,27.6,250
20181201|2018-11-26 03:30,26,27.6,27.61,27.49,27.49,405
20181201|2018-11-26 04:00,26,27.49,27.49,27.41,27.45,371
20181201|2018-11-26 04:30,26,27.44,27.46,27.43,27.46,43
20181201|2018-11-26 05:00,26,27.47,27.49,27.47,27.47,33
20181201|2018-11-26 05:30,26,27.46,27.46,27.44,27.45,14
20181201|2018-11-26 06:00,26,27.45,27.47,27.43,27.46,94
20181201|2018-11-26 06:30,26,27.46,27.49,27.42,27.42,532
20181201|2018-11-26 07:00,26,27.42,27.47,27.4,27.46,385
20181201|2018-11-26 07:30,26,27.45,27.45,27.42,27.44,48
20181201|2018-11-26 08:30,26,27.43,27.45,27.24,27.25,1954
20181201|2018-11-26 09:00,26,27.24,27.29,27.2,27.21,1217
20181201|2018-11-26 09:30,26,27.22,27.25,27.18,27.21,856
20181201|2018-11-26 10:00,26,27.19,27.19,27.08,27.16,1711
20181201|2018-11-26 10:30,26,27.16,27.17,27.05,27.07,1780
20181201|2018-11-26 11:00,26,27.07,27.08,26.98,27.03,1584
20181201|2018-11-26 11:30,26,27.03,27.08,26.95,26.99,790
20181201|2018-11-26 12:00,26,26.98,27.02,26.98,26.99,670
20181201|2018-11-26 12:30,26,27,27.05,26.98,27.02,859
20181201|2018-11-26 13:00,26,27.02,27.04,26.95,26.97,1835
20181201|2018-11-26 19:00,27,26.99,27.03,26.95,27.01,347
20181201|2018-11-26 19:30,27,27,27.02,27,27.01,65
20181201|2018-11-26 20:00,27,27,27.03,27,27.01,150
20181201|2018-11-26 20:30,27,27.02,27.03,27.01,27.01,46
20181201|2018-11-26 21:00,27,27.01,27.1,27.01,27.09,400
20181201|2018-11-26 21:30,27,27.08,27.1,27.08,27.1,118
20181201|2018-11-26 22:00,27,27.1,27.11,27.1,27.11,32
20181201|2018-11-26 22:30,27,27.1,27.1,27.09,27.09,4
20181201|2018-11-26 23:00,27,27.1,27.1,27.1,27.1,29
20181201|2018-11-26 23:30,27,27.11,27.15,27.11,27.14,122
20181201|2018-11-27 00:00,27,27.14,27.16,27.12,27.13,52
20181201|2018-11-27 00:30,27,27.12,27.12,27.08,27.1,10
20181201|2018-11-27 01:00,27,27.08,27.1,27.07,27.07,133
20181201|2018-11-27 01:30,27,27.07,27.15,27.07,27.08,50
20181201|2018-11-27 02:00,27,27.07,27.07,27.05,27.06,43
20181201|2018-11-27 02:30,27,27.06,27.06,27.04,27.06,33
20181201|2018-11-27 03:00,27,27.06,27.08,27.06,27.07,59
20181201|2018-11-27 03:30,27,27.09,27.12,27.07,27.09,136
20181201|2018-11-27 04:00,27,27.1,27.11,27.08,27.1,89
20181201|2018-11-27 04:30,27,27.1,27.12,27.1,27.11,26
20181201|2018-11-27 05:00,27,27.11,27.11,27.1,27.11,30
20181201|2018-11-27 05:30,27,27.1,27.16,27.08,27.14,71
20181201|2018-11-27 06:00,27,27.14,27.16,27.13,27.14,98
20181201|2018-11-27 06:30,27,27.13,27.14,27.13,27.14,92
20181201|2018-11-27 07:00,27,27.13,27.2,27.13,27.19,230
20181201|2018-11-27 07:30,27,27.19,27.2,27.17,27.18,71
20181201|2018-11-27 08:30,27,27.19,27.27,27.14,27.2,928
20181201|2018-11-27 09:00,27,27.19,27.27,27.18,27.27,579
20181201|2018-11-27 09:30,27,27.26,27.31,27.21,27.31,803
20181201|2018-11-27 10:00,27,27.3,27.33,27.27,27.32,208
20181201|2018-11-27 10:30,27,27.32,27.35,27.27,27.34,475
20181201|2018-11-27 11:00,27,27.34,27.34,27.2,27.24,289
20181201|2018-11-27 11:30,27,27.25,27.28,27.24,27.27,118
20181201|2018-11-27 12:00,27,27.28,27.29,27.23,27.29,640
20181201|2018-11-27 12:30,27,27.28,27.29,27.18,27.23,337
20181201|2018-11-27 13:00,27,27.23,27.25,27.15,27.16,751
20181201|2018-11-27 19:00,28,27.17,27.25,27.17,27.22,109
20181201|2018-11-27 20:00,28,27.23,27.25,27.22,27.25,13
20181201|2018-11-27 20:30,28,27.24,27.28,27.24,27.25,45
20181201|2018-11-27 21:00,28,27.24,27.26,27.24,27.26,4
20181201|2018-11-27 21:30,28,27.25,27.25,27.24,27.24,6
20181201|2018-11-27 22:30,28,27.26,27.26,27.25,27.25,6
20181201|2018-11-27 23:00,28,27.26,27.26,27.26,27.26,2
20181201|2018-11-27 23:30,28,27.27,27.28,27.27,27.28,4
20181201|2018-11-28 00:00,28,27.28,27.33,27.28,27.33,14
20181201|2018-11-28 00:30,28,27.34,27.37,27.32,27.37,276
20181201|2018-11-28 01:00,28,27.37,27.37,27.34,27.36,26
20181201|2018-11-28 01:30,28,27.39,27.42,27.38,27.38,10
20181201|2018-11-28 02:00,28,27.38,27.42,27.37,27.4,178
20181201|2018-11-28 02:30,28,27.4,27.46,27.4,27.41,86
20181201|2018-11-28 03:00,28,27.4,27.43,27.4,27.42,43
20181201|2018-11-28 03:30,28,27.4,27.45,27.4,27.44,141
20181201|2018-11-28 04:00,28,27.45,27.45,27.41,27.41,52
20181201|2018-11-28 04:30,28,27.4,27.42,27.38,27.39,76
20181201|2018-11-28 05:00,28,27.4,27.4,27.39,27.4,6
20181201|2018-11-28 05:30,28,27.4,27.42,27.4,27.42,11
20181201|2018-11-28 06:00,28,27.43,27.43,27.41,27.42,23
20181201|2018-11-28 06:30,28,27.41,27.44,27.39,27.39,152
20181201|2018-11-28 07:00,28,27.4,27.45,27.4,27.45,254
20181201|2018-11-28 07:30,28,27.44,27.45,27.42,27.43,176
20181201|2018-11-28 08:30,28,27.39,27.59,27.38,27.55,1370
20181201|2018-11-28 09:00,28,27.55,27.65,27.54,27.65,794
20181201|2018-11-28 09:30,28,27.64,27.65,27.59,27.61,536
20181201|2018-11-28 10:00,28,27.61,27.66,27.56,27.56,567
20181201|2018-11-28 10:30,28,27.55,27.6,27.55,27.57,655
20181201|2018-11-28 11:00,28,27.58,27.62,27.56,27.6,521
20181201|2018-11-28 11:30,28,27.6,27.65,27.56,27.64,173
20181201|2018-11-28 12:00,28,27.63,27.71,27.63,27.68,339
20181201|2018-11-28 12:30,28,27.68,27.75,27.68,27.72,303
20181201|2018-11-28 13:00,28,27.71,27.75,27.62,27.72,1165
20181201|2018-11-28 19:00,29,27.72,27.75,27.67,27.73,101
20181201|2018-11-28 19:30,29,27.73,27.73,27.7,27.7,19
20181201|2018-11-28 20:00,29,27.7,27.7,27.69,27.7,5
20181201|2018-11-28 20:30,29,27.72,27.74,27.71,27.73,35
20181201|2018-11-28 21:00,29,27.73,27.73,27.71,27.71,19
20181201|2018-11-28 21:30,29,27.73,27.73,27.71,27.71,67
20181201|2018-11-28 22:00,29,27.71,27.71,27.71,27.71,1
20181201|2018-11-28 22:30,29,27.71,27.71,27.71,27.71,3
20181201|2018-11-28 23:30,29,27.69,27.69,27.68,27.69,25
20181201|2018-11-29 00:00,29,27.68,27.68,27.67,27.68,43
20181201|2018-11-29 00:30,29,27.64,27.64,27.61,27.61,62
20181201|2018-11-29 01:00,29,27.64,27.64,27.6,27.61,17
20181201|2018-11-29 01:30,29,27.6,27.65,27.6,27.64,8
20181201|2018-11-29 02:00,29,27.63,27.65,27.6,27.63,338
20181201|2018-11-29 02:30,29,27.66,27.66,27.66,27.66,4
20181201|2018-11-29 03:00,29,27.65,27.65,27.61,27.61,15
20181201|2018-11-29 03:30,29,27.61,27.63,27.59,27.63,8
20181201|2018-11-29 04:00,29,27.64,27.64,27.62,27.62,5
20181201|2018-11-29 04:30,29,27.63,27.63,27.63,27.63,2
20181201|2018-11-29 05:00,29,27.64,27.65,27.62,27.62,9
20181201|2018-11-29 05:30,29,27.61,27.64,27.61,27.64,16
20181201|2018-11-29 06:00,29,27.65,27.73,27.65,27.73,14
20181201|2018-11-29 06:30,29,27.73,27.74,27.71,27.72,33
20181201|2018-11-29 07:00,29,27.72,27.72,27.69,27.7,48
20181201|2018-11-29 07:30,29,27.69,27.71,27.69,27.71,55
20181201|2018-11-29 08:30,29,27.71,27.84,27.66,27.78,440
20181201|2018-11-29 09:00,29,27.76,27.76,27.61,27.63,141
20181201|2018-11-29 09:30,29,27.62,27.79,27.62,27.66,394
20181201|2018-11-29 10:00,29,27.67,27.73,27.62,27.7,326
20181201|2018-11-29 10:30,29,27.68,27.7,27.66,27.7,434
20181201|2018-11-29 11:00,29,27.68,27.7,27.63,27.65,491
20181201|2018-11-29 11:30,29,27.63,27.68,27.63,27.66,329
20181201|2018-11-29 12:00,29,27.66,27.7,27.65,27.69,293
20181201|2018-11-29 12:30,29,27.71,27.73,27.67,27.68,111
20181201|2018-11-29 13:00,29,27.69,27.72,27.63,27.68,191
20181201|2018-11-29 19:00,30,27.74,27.74,27.74,27.74,1
20181201|2018-11-29 19:30,30,27.73,27.73,27.73,27.73,1
20181201|2018-11-29 20:30,30,27.81,27.84,27.81,27.84,8
20181201|2018-11-29 23:00,30,27.81,27.81,27.81,27.81,5
20181201|2018-11-29 23:30,30,27.81,27.82,27.81,27.81,9
20181201|2018-11-30 00:00,30,27.82,27.82,27.82,27.82,3
20181201|2018-11-30 01:30,30,27.81,27.81,27.8,27.8,44
20181201|2018-11-30 02:00,30,27.79,27.79,27.79,27.79,5
20181201|2018-11-30 02:30,30,27.8,27.81,27.8,27.8,37
20181201|2018-11-30 07:00,30,27.87,27.88,27.85,27.85,27
20181201|2018-11-30 07:30,30,27.85,27.85,27.85,27.85,3
20181201|2018-11-30 08:30,30,27.87,27.87,27.72,27.72,35
20181201|2018-11-30 09:00,30,27.69,27.69,27.65,27.65,17
20181201|2018-11-30 09:30,30,27.66,27.67,27.65,27.67,9
20181201|2018-11-30 10:00,30,27.68,27.68,27.67,27.68,101
20181201|2018-11-30 10:30,30,27.63,27.69,27.63,27.69,11
20181201|2018-11-30 11:00,30,27.67,27.71,27.67,27.67,42
20181201|2018-11-30 11:30,30,27.67,27.7,27.67,27.7,8
20181201|2018-11-30 12:00,30,27.7,27.73,27.65,27.66,29
20181201|2018-11-30 12:30,30,27.72,27.75,27.72,27.75,11
20181201|2018-11-30 13:00,30,27.78,27.85,27.78,27.84,39
20181201|2018-12-02 19:00,3,28.19,28.22,28.19,28.22,215
20181201|2018-12-02 20:30,3,28.15,28.15,28.15,28.15,1
20181201|2018-12-02 23:30,3,28.11,28.11,28.11,28.11,2
20181201|2018-12-03 02:00,3,28.14,28.14,28.14,28.14,1
20181201|2018-12-03 02:30,3,28.14,28.14,28.14,28.14,1
20181201|2018-12-03 05:30,3,28.1,28.1,28.1,28.1,1
20181201|2018-12-03 07:30,3,28.13,28.14,28.13,28.14,18
20181201|2018-12-03 08:30,3,28.14,28.15,28.07,28.08,25
20181201|2018-12-03 09:30,3,28.11,28.11,28.09,28.11,7
20181201|2018-12-03 10:00,3,28.16,28.16,28.16,28.16,16
20181201|2018-12-03 10:30,3,28.18,28.19,28.18,28.19,3
20181201|2018-12-03 11:00,3,28.15,28.15,28.15,28.15,1
20181201|2018-12-03 11:30,3,28.21,28.21,28.15,28.15,23
20181201|2018-12-03 12:00,3,28.18,28.18,28.18,28.18,3
20181201|2018-12-03 13:00,3,28.28,28.28,28.28,28.28,5
20181201|2018-12-03 19:00,4,28.26,28.26,28.2,28.24,15
20181201|2018-12-04 07:00,4,28.38,28.38,28.38,28.38,2
20181201|2018-12-04 08:30,4,28.57,28.57,28.5,28.5,7
20181201|2018-12-04 09:00,4,28.6,28.6,28.6,28.6,2
20181201|2018-12-04 09:30,4,28.57,28.57,28.56,28.56,3
20181201|2018-12-04 10:00,4,28.53,28.53,28.48,28.48,102
20181201|2018-12-04 10:30,4,28.56,28.56,28.51,28.51,25
20181201|2018-12-04 12:00,4,28.56,28.58,28.56,28.58,19
20181201|2018-12-04 19:00,5,28.64,28.64,28.64,28.64,1
20181201|2018-12-05 06:30,5,28.54,28.54,28.54,28.54,1
20181201|2018-12-05 07:00,5,28.54,28.58,28.54,28.58,3
20181201|2018-12-05 09:30,5,28.68,28.71,28.68,28.71,3
20181201|2018-12-05 10:00,5,28.7,28.7,28.7,28.7,2
20181201|2018-12-05 10:30,5,28.69,28.69,28.69,28.69,2
20181201|2018-12-05 11:30,5,28.7,28.7,28.7,28.7,1
20181201|2018-12-05 12:30,5,28.66,28.66,28.65,28.65,45
20181201|2018-12-05 19:00,6,28.49,28.49,28.49,28.49,2
20181201|2018-12-06 08:30,6,28.34,28.34,28.28,28.28,2
20181201|2018-12-06 09:00,6,28.28,28.28,28.27,28.28,4
20181201|2018-12-06 09:30,6,28.34,28.34,28.3,28.32,9
20181201|2018-12-06 10:00,6,28.35,28.35,28.28,28.28,6
20181201|2018-12-06 10:30,6,28.27,28.38,28.27,28.38,3
20181201|2018-12-06 11:00,6,28.41,28.41,28.41,28.41,1
20181201|2018-12-06 13:00,6,28.52,28.52,28.52,28.52,6
20181201|2018-12-06 19:00,7,28.45,28.45,28.45,28.45,1
20181201|2018-12-07 09:30,7,28.54,28.55,28.54,28.55,28
20181201|2018-12-07 10:30,7,28.48,28.48,28.48,28.48,1
20181201|2018-12-07 11:30,7,28.48,28.49,28.48,28.48,22
20181201|2018-12-07 13:00,7,28.58,28.58,28.41,28.41,18
20181201|2018-12-10 09:30,10,28.59,28.59,28.59,28.59,3
20181201|2018-12-10 13:00,10,28.52,28.52,28.52,28.52,27
20181201|2018-12-10 19:00,11,28.5,28.5,28.5,28.5,2
20181201|2018-12-11 08:30,11,28.63,28.65,28.63,28.65,2
20181201|2018-12-11 12:30,11,28.72,28.72,28.72,28.72,1
20190101|2018-05-18 01:30,18,32.15,32.17,32.15,32.16,10
20190101|2018-05-18 02:00,18,32.14,32.14,32.11,32.11,6
20190101|2018-05-18 03:30,18,32.17,32.2,32.17,32.2,2
20190101|2018-05-18 04:00,18,32.22,32.22,32.22,32.22,1
20190101|2018-05-18 05:00,18,32.17,32.17,32.16,32.16,3
20190101|2018-05-18 05:30,18,32.17,32.17,32.17,32.17,2
20190101|2018-05-18 06:30,18,32.2,32.2,32.2,32.2,1
20190101|2018-05-18 07:30,18,32.2,32.2,32.19,32.19,2
20190101|2018-05-18 08:30,18,32.15,32.17,32.06,32.08,152
20190101|2018-05-18 09:00,18,32.08,32.08,32.03,32.05,25
20190101|2018-05-18 09:30,18,32.04,32.2,32.04,32.16,90
20190101|2018-05-18 10:00,18,32.14,32.25,32.13,32.25,108
20190101|2018-05-18 10:30,18,32.24,32.4,32.24,32.3,139
20190101|2018-05-18 11:00,18,32.3,32.3,32.03,32.03,178
20190101|2018-05-18 11:30,18,32.01,32.08,31.99,31.99,33
20190101|2018-05-18 12:00,18,32,32.02,31.96,32.02,23
20190101|2018-05-18 12:30,18,32,32,31.97,31.97,55
20190101|2018-05-18 13:00,18,32,32.05,31.98,32.05,60
20190101|2018-05-20 19:00,21,32.19,32.35,32.19,32.34,49
20190101|2018-05-20 19:30,21,32.33,32.33,32.29,32.29,9
20190101|2018-05-20 20:00,21,32.26,32.28,32.26,32.28,5
20190101|2018-05-20 20:30,21,32.25,32.25,32.25,32.25,1
20190101|2018-05-21 00:00,21,32.29,32.29,32.29,32.29,1
20190101|2018-05-21 00:30,21,32.29,32.29,32.29,32.29,3
20190101|2018-05-21 01:00,21,32.29,32.29,32.25,32.26,9
20190101|2018-05-21 01:30,21,32.28,32.28,32.23,32.24,6
20190101|2018-05-21 02:30,21,32.2,32.2,32.2,32.2,3
20190101|2018-05-21 03:00,21,32.2,32.2,32.2,32.2,2
20190101|2018-05-21 03:30,21,32.2,32.21,32.19,32.19,5
20190101|2018-05-21 04:30,21,32.21,32.21,32.21,32.21,2
20190101|2018-05-21 05:00,21,32.23,32.25,32.23,32.25,6
20190101|2018-05-21 05:30,21,32.23,32.25,32.22,32.25,10
20190101|2018-05-21 06:30,21,32.25,32.25,32.25,32.25,1
20190101|2018-05-21 07:00,21,32.25,32.26,32.25,32.25,6
20190101|2018-05-21 07:30,21,32.24,32.24,32.24,32.24,3
20190101|2018-05-21 08:30,21,32.25,32.3,32.2,32.26,66
20190101|2018-05-21 09:00,21,32.27,32.29,32.13,32.17,84
20190101|2018-05-21 09:30,21,32.21,32.33,32.21,32.32,32
20190101|2018-05-21 10:00,21,32.32,32.33,32.27,32.27,6
20190101|2018-05-21 10:30,21,32.32,32.33,32.17,32.25,50
20190101|2018-05-21 11:00,21,32.25,32.28,32.22,32.28,14
20190101|2018-05-21 11:30,21,32.28,32.29,32.25,32.25,21
20190101|2018-05-21 12:00,21,32.28,32.32,32.28,32.31,16
20190101|2018-05-21 12:30,21,32.27,32.32,32.24,32.31,77
20190101|2018-05-21 13:00,21,32.3,32.43,32.28,32.43,53
20190101|2018-05-21 19:00,22,32.46,32.46,32.4,32.43,9
20190101|2018-05-21 21:30,22,32.45,32.45,32.45,32.45,1
20190101|2018-05-21 22:00,22,32.47,32.5,32.47,32.5,4
20190101|2018-05-21 23:30,22,32.52,32.52,32.52,32.52,1
20190101|2018-05-22 00:00,22,32.5,32.5,32.5,32.5,1
20190101|2018-05-22 01:00,22,32.53,32.53,32.53,32.53,1
20190101|2018-05-22 01:30,22,32.51,32.57,32.51,32.57,9
20190101|2018-05-22 02:00,22,32.57,32.59,32.57,32.59,5
20190101|2018-05-22 02:30,22,32.6,32.63,32.59,32.61,4
20190101|2018-05-22 03:00,22,32.61,32.63,32.59,32.59,5
20190101|2018-05-22 04:00,22,32.65,32.65,32.65,32.65,1
20190101|2018-05-22 04:30,22,32.67,32.67,32.65,32.65,4
20190101|2018-05-22 05:30,22,32.69,32.69,32.66,32.66,3
20190101|2018-05-22 07:00,22,32.65,32.65,32.65,32.65,2
20190101|2018-05-22 07:30,22,32.69,32.8,32.69,32.8,45
20190101|2018-05-22 08:30,22,32.76,32.8,32.7,32.72,42
20190101|2018-05-22 09:00,22,32.74,32.75,32.74,32.74,6
20190101|2018-05-22 09:30,22,32.75,32.75,32.65,32.66,31
20190101|2018-05-22 10:00,22,32.69,32.7,32.66,32.69,27
20190101|2018-05-22 10:30,22,32.66,32.69,32.64,32.64,40
20190101|2018-05-22 11:00,22,32.67,32.68,32.61,32.61,42
20190101|2018-05-22 11:30,22,32.58,32.62,32.53,32.55,40
20190101|2018-05-22 12:00,22,32.54,32.54,32.49,32.51,38
20190101|2018-05-22 12:30,22,32.49,32.52,32.49,32.52,10
20190101|2018-05-22 13:00,22,32.51,32.59,32.51,32.55,25
20190101|2018-05-22 19:00,23,32.54,32.63,32.54,32.63,35
20190101|2018-05-22 20:00,23,32.62,32.62,32.62,32.62,1
20190101|2018-05-22 21:00,23,32.61,32.62,32.61,32.62,10
20190101|2018-05-22 21:30,23,32.64,32.64,32.64,32.64,4
20190101|2018-05-22 23:30,23,32.6,32.6,32.6,32.6,1
20190101|2018-05-23 00:00,23,32.59,32.6,32.59,32.6,3
20190101|2018-05-23 01:30,23,32.62,32.62,32.62,32.62,1
20190101|2018-05-23 02:00,23,32.57,32.57,32.56,32.57,3
20190101|2018-05-23 02:30,23,32.55,32.55,32.55,32.55,1
20190101|2018-05-23 03:30,23,32.51,32.51,32.51,32.51,1
20190101|2018-05-23 04:00,23,32.54,32.54,32.53,32.53,3
20190101|2018-05-23 04:30,23,32.48,32.48,32.48,32.48,4
20190101|2018-05-23 06:00,23,32.61,32.61,32.61,32.61,1
20190101|2018-05-23 06:30,23,32.59,32.59,32.59,32.59,1
20190101|2018-05-23 07:00,23,32.53,32.53,32.53,32.53,2
20190101|2018-05-23 07:30,23,32.55,32.55,32.55,32.55,4
20190101|2018-05-23 08:30,23,32.55,32.86,32.55,32.81,133
20190101|2018-05-23 09:00,23,32.81,32.81,32.67,32.67,77
20190101|2018-05-23 09:30,23,32.6,32.62,32.52,32.61,90
20190101|2018-05-23 10:00,23,32.62,32.66,32.62,32.66,23
20190101|2018-05-23 10:30,23,32.68,32.71,32.68,32.7,19
20190101|2018-05-23 11:00,23,32.7,32.71,32.65,32.65,25
20190101|2018-05-23 11:30,23,32.63,32.67,32.61,32.67,19
20190101|2018-05-23 12:00,23,32.68,32.68,32.63,32.63,44
20190101|2018-05-23 12:30,23,32.63,32.7,32.62,32.68,83
20190101|2018-05-23 13:00,23,32.69,32.73,32.69,32.71,64
20190101|2018-05-23 19:00,24,32.63,32.7,32.63,32.7,41
20190101|2018-05-23 19:30,24,32.76,32.76,32.76,32.76,4
20190101|2018-05-23 20:00,24,32.72,32.76,32.72,32.76,3
20190101|2018-05-23 20:30,24,32.78,32.8,32.78,32.8,3
20190101|2018-05-23 21:00,24,32.78,32.78,32.78,32.78,1
20190101|2018-05-23 22:00,24,32.79,32.8,32.79,32.79,9
20190101|2018-05-23 22:30,24,32.81,32.81,32.81,32.81,2
20190101|2018-05-24 00:30,24,32.77,32.77,32.77,32.77,1
20190101|2018-05-24 01:00,24,32.79,32.79,32.79,32.79,2
20190101|2018-05-24 01:30,24,32.79,32.87,32.79,32.87,6
20190101|2018-05-24 02:00,24,32.87,32.87,32.87,32.87,1
20190101|2018-05-24 02:30,24,32.93,32.93,32.93,32.93,1
20190101|2018-05-24 04:30,24,32.97,32.99,32.97,32.99,11
20190101|2018-05-24 05:00,24,33.01,33.06,33,33.06,11
20190101|2018-05-24 05:30,24,33,33.04,33,33.04,3
20190101|2018-05-24 06:00,24,32.97,32.97,32.97,32.97,1
20190101|2018-05-24 06:30,24,32.92,32.92,32.92,32.92,1
20190101|2018-05-24 07:00,24,32.9,32.92,32.89,32.92,4
20190101|2018-05-24 07:30,24,32.93,32.98,32.93,32.98,5
20190101|2018-05-24 08:30,24,33.08,33.08,32.86,32.95,114
20190101|2018-05-24 09:00,24,32.88,32.91,32.77,32.77,265
20190101|2018-05-24 09:30,24,32.79,32.79,32.78,32.79,19
20190101|2018-05-24 10:00,24,32.8,32.86,32.8,32.83,29
20190101|2018-05-24 10:30,24,32.83,32.83,32.8,32.81,6
20190101|2018-05-24 11:00,24,32.82,32.82,32.79,32.79,18
20190101|2018-05-24 11:30,24,32.8,32.81,32.74,32.75,30
20190101|2018-05-24 12:00,24,32.74,32.82,32.73,32.82,18
20190101|2018-05-24 12:30,24,32.74,32.74,32.72,32.74,9
20190101|2018-05-24 13:00,24,32.73,32.77,32.71,32.77,29
20190101|2018-05-24 19:00,25,32.72,32.72,32.7,32.7,6
20190101|2018-05-24 20:00,25,32.7,32.7,32.7,32.7,1
20190101|2018-05-24 20:30,25,32.72,32.72,32.72,32.72,1
20190101|2018-05-24 21:30,25,32.68,32.68,32.68,32.68,2
20190101|2018-05-24 22:00,25,32.66,32.66,32.66,32.66,1
20190101|2018-05-25 00:30,25,32.7,32.7,32.7,32.7,4
20190101|2018-05-25 01:00,25,32.74,32.74,32.72,32.72,4
20190101|2018-05-25 02:00,25,32.66,32.66,32.66,32.66,2
20190101|2018-05-25 03:00,25,32.64,32.64,32.6,32.6,5
20190101|2018-05-25 03:30,25,32.6,32.6,32.6,32.6,1
20190101|2018-05-25 04:00,25,32.6,32.6,32.6,32.6,1
20190101|2018-05-25 04:30,25,32.61,32.61,32.56,32.56,8
20190101|2018-05-25 06:30,25,32.62,32.63,32.62,32.63,6
20190101|2018-05-25 07:00,25,32.61,32.61,32.61,32.61,1
20190101|2018-05-25 08:30,25,32.58,32.6,32.41,32.43,104
20190101|2018-05-25 09:00,25,32.4,32.45,32.39,32.44,22
20190101|2018-05-25 09:30,25,32.43,32.48,32.42,32.48,15
20190101|2018-05-25 10:00,25,32.5,32.5,32.44,32.44,7
20190101|2018-05-25 10:30,25,32.43,32.43,32.42,32.42,4
20190101|2018-05-25 11:00,25,32.42,32.42,32.38,32.38,27
20190101|2018-05-25 11:30,25,32.38,32.38,32.3,32.34,26
20190101|2018-05-25 12:00,25,32.38,32.41,32.34,32.37,53
20190101|2018-05-25 12:30,25,32.35,32.38,32.34,32.37,31
20190101|2018-05-25 13:00,25,32.38,32.43,32.32,32.36,124
20190101|2018-05-28 19:00,29,32.35,32.35,32.3,32.3,20
20190101|2018-05-28 19:30,29,32.34,32.34,32.34,32.34,1
20190101|2018-05-28 20:00,29,32.34,32.34,32.34,32.34,1
20190101|2018-05-28 20:30,29,32.35,32.39,32.35,32.39,4
20190101|2018-05-28 21:00,29,32.39,32.39,32.39,32.39,6
20190101|2018-05-28 21:30,29,32.39,32.39,32.39,32.39,6
20190101|2018-05-28 22:30,29,32.42,32.42,32.42,32.42,2
20190101|2018-05-29 00:30,29,32.4,32.41,32.4,32.41,3
20190101|2018-05-29 01:00,29,32.42,32.43,32.42,32.43,2
20190101|2018-05-29 01:30,29,32.42,32.44,32.41,32.44,7
20190101|2018-05-29 02:00,29,32.44,32.44,32.44,32.44,1
20190101|2018-05-29 03:00,29,32.44,32.44,32.44,32.44,1
20190101|2018-05-29 03:30,29,32.44,32.44,32.44,32.44,1
20190101|2018-05-29 04:30,29,32.44,32.44,32.42,32.42,2
20190101|2018-05-29 06:30,29,32.47,32.47,32.47,32.47,1
20190101|2018-05-29 07:00,29,32.5,32.5,32.45,32.45,3
20190101|2018-05-29 07:30,29,32.42,32.46,32.42,32.46,2
20190101|2018-05-29 08:30,29,32.44,32.44,32.29,32.33,81
20190101|2018-05-29 09:00,29,32.33,32.37,32.3,32.33,36
20190101|2018-05-29 09:30,29,32.3,32.3,32.17,32.18,78
20190101|2018-05-29 10:00,29,32.19,32.23,32.18,32.23,30
20190101|2018-05-29 10:30,29,32.18,32.19,32.12,32.12,40
20190101|2018-05-29 11:00,29,32.11,32.15,32.11,32.11,25
20190101|2018-05-29 11:30,29,32.12,32.22,32.11,32.2,210
20190101|2018-05-29 12:00,29,32.16,32.21,32.16,32.19,23
20190101|2018-05-29 12:30,29,32.17,32.27,32.17,32.24,195
20190101|2018-05-29 13:00,29,32.24,32.28,32.23,32.28,434
20190101|2018-05-29 19:00,30,32.25,32.25,32.22,32.22,35
20190101|2018-05-29 19:30,30,32.2,32.21,32.18,32.18,7
20190101|2018-05-29 20:00,30,32.2,32.2,32.19,32.19,7
20190101|2018-05-29 20:30,30,32.19,32.21,32.19,32.2,6
20190101|2018-05-29 21:00,30,32.22,32.22,32.22,32.22,1
20190101|2018-05-29 21:30,30,32.19,32.19,32.19,32.19,1
20190101|2018-05-29 22:00,30,32.18,32.19,32.18,32.19,8
20190101|2018-05-29 22:30,30,32.19,32.19,32.19,32.19,1
20190101|2018-05-30 00:00,30,32.2,32.2,32.2,32.2,1
20190101|2018-05-30 00:30,30,32.22,32.23,32.22,32.23,2
20190101|2018-05-30 01:00,30,32.23,32.55,32.23,32.55,60
20190101|2018-05-30 01:30,30,32.46,32.46,32.26,32.26,30
20190101|2018-05-30 02:00,30,32.25,32.35,32.25,32.35,10
20190101|2018-05-30 02:30,30,32.35,32.35,32.35,32.35,3
20190101|2018-05-30 03:30,30,32.38,32.48,32.38,32.48,10
20190101|2018-05-30 04:00,30,32.47,32.47,32.42,32.42,10
20190101|2018-05-30 05:00,30,32.47,32.52,32.44,32.44,21
20190101|2018-05-30 06:00,30,32.38,32.38,32.38,32.38,5
20190101|2018-05-30 06:30,30,32.4,32.45,32.4,32.43,23
20190101|2018-05-30 07:00,30,32.45,32.45,32.45,32.45,1
20190101|2018-05-30 07:30,30,32.46,32.46,32.41,32.41,8
20190101|2018-05-30 08:30,30,32.4,32.53,32.4,32.47,118
20190101|2018-05-30 09:00,30,32.48,32.54,32.44,32.5,99
20190101|2018-05-30 09:30,30,32.45,32.54,32.45,32.52,26
20190101|2018-05-30 10:00,30,32.53,32.54,32.47,32.48,57
20190101|2018-05-30 10:30,30,32.52,32.52,32.42,32.42,42
20190101|2018-05-30 11:00,30,32.37,32.5,32.37,32.5,33
20190101|2018-05-30 11:30,30,32.49,32.49,32.46,32.48,38
20190101|2018-05-30 12:00,30,32.48,32.52,32.48,32.52,17
20190101|2018-05-30 12:30,30,32.52,32.52,32.46,32.46,26
20190101|2018-05-30 13:00,30,32.45,32.51,32.45,32.49,39
20190101|2018-05-30 19:00,31,32.56,32.58,32.53,32.57,27
20190101|2018-05-30 19:30,31,32.53,32.54,32.52,32.54,6
20190101|2018-05-30 20:00,31,32.6,32.6,32.6,32.6,1
20190101|2018-05-30 20:30,31,32.56,32.6,32.56,32.6,2
20190101|2018-05-30 21:30,31,32.55,32.55,32.54,32.54,2
20190101|2018-05-30 22:00,31,32.58,32.58,32.58,32.58,1
20190101|2018-05-31 00:00,31,32.56,32.56,32.56,32.56,1
20190101|2018-05-31 00:30,31,32.58,32.58,32.58,32.58,1
20190101|2018-05-31 01:00,31,32.58,32.58,32.58,32.58,1
20190101|2018-05-31 01:30,31,32.58,32.58,32.53,32.53,4
20190101|2018-05-31 02:00,31,32.53,32.53,32.52,32.52,2
20190101|2018-05-31 02:30,31,32.54,32.57,32.54,32.57,3
20190101|2018-05-31 03:00,31,32.58,32.58,32.55,32.55,2
20190101|2018-05-31 03:30,31,32.58,32.58,32.58,32.58,2
20190101|2018-05-31 04:00,31,32.6,32.6,32.58,32.58,3
20190101|2018-05-31 04:30,31,32.59,32.59,32.59,32.59,1
20190101|2018-05-31 05:00,31,32.58,32.6,32.58,32.6,3
20190101|2018-05-31 05:30,31,32.55,32.55,32.55,32.55,1
20190101|2018-05-31 06:00,31,32.55,32.55,32.55,32.55,1
20190101|2018-05-31 07:00,31,32.56,32.56,32.55,32.56,6
20190101|2018-05-31 07:30,31,32.56,32.56,32.56,32.56,1
20190101|2018-05-31 08:30,31,32.56,32.67,32.5,32.56,70
20190101|2018-05-31 09:00,31,32.56,32.56,32.43,32.46,43
20190101|2018-05-31 09:30,31,32.46,32.5,32.37,32.38,133
20190101|2018-05-31 10:00,31,32.4,32.41,32.27,32.3,45
20190101|2018-05-31 10:30,31,32.25,32.26,32.18,32.21,70
20190101|2018-05-31 11:00,31,32.24,32.24,32.14,32.14,176
20190101|2018-05-31 11:30,31,32.14,32.18,32.14,32.14,200
20190101|2018-05-31 12:00,31,32.14,32.16,32.14,32.15,22
20190101|2018-05-31 12:30,31,32.14,32.18,32.14,32.15,32
20190101|2018-05-31 13:00,31,32.14,32.14,32.08,32.12,144
20190101|2018-05-31 19:00,1,32.19,32.19,32.19,32.19,1
20190101|2018-05-31 20:00,1,32.25,32.25,32.24,32.24,3
20190101|2018-05-31 21:00,1,32.22,32.22,32.22,32.22,6
20190101|2018-05-31 21:30,1,32.26,32.28,32.26,32.28,3
20190101|2018-05-31 22:00,1,32.29,32.31,32.29,32.29,9
20190101|2018-05-31 22:30,1,32.29,32.31,32.29,32.31,4
20190101|2018-05-31 23:30,1,32.29,32.29,32.29,32.29,1
20190101|2018-06-01 00:30,1,32.31,32.39,32.31,32.39,19
20190101|2018-06-01 01:00,1,32.38,32.41,32.34,32.34,13
20190101|2018-06-01 01:30,1,32.39,32.41,32.39,32.4,9
20190101|2018-06-01 02:00,1,32.4,32.4,32.35,32.35,3
20190101|2018-06-01 02:30,1,32.33,32.33,32.33,32.33,1
20190101|2018-06-01 03:30,1,32.25,32.26,32.24,32.25,7
20190101|2018-06-01 04:00,1,32.27,32.28,32.27,32.28,3
20190101|2018-06-01 05:30,1,32.3,32.3,32.28,32.29,9
20190101|2018-06-01 06:00,1,32.27,32.27,32.24,32.24,52
20190101|2018-06-01 06:30,1,32.25,32.27,32.25,32.27,10
20190101|2018-06-01 07:00,1,32.26,32.26,32.25,32.25,5
20190101|2018-06-01 07:30,1,32.25,32.27,32.22,32.27,14
20190101|2018-06-01 08:30,1,32.23,32.43,32.19,32.43,327
20190101|2018-06-01 09:00,1,32.38,32.46,32.3,32.41,348
20190101|2018-06-01 09:30,1,32.43,32.51,32.29,32.37,542
20190101|2018-06-01 10:00,1,32.41,32.43,32.33,32.33,54
20190101|2018-06-01 10:30,1,32.36,32.4,32.28,32.3,165
20190101|2018-06-01 11:00,1,32.29,32.3,32.24,32.26,169
20190101|2018-06-01 11:30,1,32.26,32.26,32.14,32.19,54
20190101|2018-06-01 12:00,1,32.21,32.25,32.21,32.25,126
20190101|2018-06-01 12:30,1,32.25,32.25,32.18,32.19,34
20190101|2018-06-01 13:00,1,32.17,32.27,32.14,32.21,210
20190101|2018-06-03 19:00,4,32.12,32.14,32.1,32.12,10
20190101|2018-06-03 19:30,4,32.14,32.14,32.11,32.13,5
20190101|2018-06-03 20:00,4,32.14,32.26,32.12,32.25,33
20190101|2018-06-03 20:30,4,32.19,32.19,32.16,32.16,7
20190101|2018-06-03 21:00,4,32.18,32.21,32.17,32.21,43
20190101|2018-06-03 21:30,4,32.27,32.27,32.24,32.24,48
20190101|2018-06-03 22:00,4,32.24,32.24,32.21,32.21,6
20190101|2018-06-04 00:30,4,32.2,32.2,32.19,32.2,82
20190101|2018-06-04 01:00,4,32.2,32.2,32.2,32.2,1
20190101|2018-06-04 01:30,4,32.2,32.22,32.2,32.22,3
20190101|2018-06-04 03:00,4,32.18,32.18,32.18,32.18,1
20190101|2018-06-04 03:30,4,32.2,32.2,32.19,32.19,2
20190101|2018-06-04 04:30,4,32.19,32.19,32.19,32.19,1
20190101|2018-06-04 05:30,4,32.17,32.17,32.17,32.17,1
20190101|2018-06-04 06:30,4,32.17,32.19,32.17,32.19,3
20190101|2018-06-04 07:00,4,32.2,32.2,32.2,32.2,3
20190101|2018-06-04 07:30,4,32.17,32.17,32.17,32.17,1
20190101|2018-06-04 08:30,4,32.13,32.17,31.97,32,254
20190101|2018-06-04 09:00,4,32.01,32.01,31.88,31.91,250
20190101|2018-06-04 09:30,4,31.86,31.94,31.85,31.89,77
20190101|2018-06-04 10:00,4,31.88,31.9,31.85,31.87,99
20190101|2018-06-04 10:30,4,31.86,31.89,31.85,31.86,188
20190101|2018-06-04 11:00,4,31.85,31.91,31.85,31.86,38
20190101|2018-06-04 11:30,4,31.91,32.02,31.91,32.02,49
20190101|2018-06-04 12:00,4,32,32,31.98,31.98,20
20190101|2018-06-04 12:30,4,31.97,31.98,31.93,31.93,19
20190101|2018-06-04 13:00,4,31.92,32.03,31.9,32,338
20190101|2018-06-04 19:00,5,32,32,31.86,31.9,17
20190101|2018-06-04 20:00,5,31.97,31.99,31.97,31.99,10
20190101|2018-06-04 20:30,5,31.93,31.93,31.93,31.93,1
20190101|2018-06-04 21:00,5,31.91,31.91,31.89,31.89,2
20190101|2018-06-04 21:30,5,31.86,31.86,31.74,31.79,109
20190101|2018-06-04 23:00,5,31.81,31.81,31.8,31.81,3
20190101|2018-06-04 23:30,5,31.82,31.89,31.82,31.89,7
20190101|2018-06-05 00:00,5,31.87,31.87,31.87,31.87,1
20190101|2018-06-05 01:30,5,31.88,31.91,31.88,31.91,3
20190101|2018-06-05 02:00,5,31.94,31.94,31.94,31.94,1
20190101|2018-06-05 03:00,5,31.92,31.92,31.92,31.92,1
20190101|2018-06-05 03:30,5,31.94,31.94,31.94,31.94,1
20190101|2018-06-05 04:00,5,31.98,31.98,31.98,31.98,1
20190101|2018-06-05 05:00,5,31.93,31.93,31.93,31.93,2
20190101|2018-06-05 05:30,5,31.9,31.9,31.9,31.9,2
20190101|2018-06-05 06:00,5,31.9,31.9,31.9,31.9,1
20190101|2018-06-05 07:00,5,31.89,31.89,31.88,31.89,29
20190101|2018-06-05 07:30,5,31.91,31.92,31.91,31.92,12
20190101|2018-06-05 08:30,5,31.89,32.02,31.8,31.96,725
20190101|2018-06-05 09:00,5,31.95,31.95,31.85,31.86,128
20190101|2018-06-05 09:30,5,31.86,31.88,31.84,31.87,27
20190101|2018-06-05 10:00,5,31.86,31.94,31.86,31.9,126
20190101|2018-06-05 10:30,5,31.9,31.9,31.84,31.88,16
20190101|2018-06-05 11:00,5,31.89,31.89,31.85,31.87,16
20190101|2018-06-05 11:30,5,31.9,31.9,31.89,31.9,38
20190101|2018-06-05 12:00,5,31.88,31.88,31.86,31.86,9
20190101|2018-06-05 12:30,5,31.85,31.85,31.83,31.83,12
20190101|2018-06-05 13:00,5,31.82,31.83,31.75,31.81,54
20190101|2018-06-05 19:00,6,31.78,31.79,31.78,31.79,2
20190101|2018-06-05 20:00,6,31.82,31.82,31.82,31.82,1
20190101|2018-06-05 20:30,6,31.84,31.85,31.84,31.85,2
20190101|2018-06-05 21:00,6,31.87,31.87,31.87,31.87,3
20190101|2018-06-05 21:30,6,31.87,31.87,31.87,31.87,5
20190101|2018-06-05 22:00,6,31.86,31.86,31.86,31.86,3
20190101|2018-06-06 00:00,6,31.84,31.84,31.84,31.84,3
20190101|2018-06-06 00:30,6,31.84,31.87,31.84,31.86,17
20190101|2018-06-06 01:00,6,31.86,31.9,31.86,31.9,10
20190101|2018-06-06 02:30,6,31.85,31.85,31.85,31.85,1
20190101|2018-06-06 03:30,6,31.81,31.81,31.8,31.8,2
20190101|2018-06-06 04:00,6,31.82,31.82,31.82,31.82,2
20190101|2018-06-06 04:30,6,31.82,31.82,31.82,31.82,1
20190101|2018-06-06 05:00,6,31.8,31.8,31.79,31.79,3
20190101|2018-06-06 05:30,6,31.8,31.8,31.8,31.8,1
20190101|2018-06-06 06:30,6,31.77,31.77,31.77,31.77,1
20190101|2018-06-06 07:00,6,31.78,31.78,31.76,31.78,3
20190101|2018-06-06 07:30,6,31.75,31.76,31.75,31.76,3
20190101|2018-06-06 08:30,6,31.8,31.87,31.76,31.84,58
20190101|2018-06-06 09:00,6,31.8,31.89,31.8,31.84,220
20190101|2018-06-06 09:30,6,31.82,31.82,31.74,31.76,116
20190101|2018-06-06 10:00,6,31.74,31.74,31.7,31.71,61
20190101|2018-06-06 10:30,6,31.71,31.74,31.67,31.68,84
20190101|2018-06-06 11:00,6,31.68,31.73,31.68,31.73,39
20190101|2018-06-06 11:30,6,31.7,31.71,31.68,31.68,6
20190101|2018-06-06 12:00,6,31.7,31.71,31.68,31.68,19
20190101|2018-06-06 12:30,6,31.68,31.75,31.65,31.66,74
20190101|2018-06-06 13:00,6,31.67,31.67,31.62,31.64,153
20190101|2018-06-06 19:00,7,31.64,31.64,31.61,31.61,8
20190101|2018-06-06 19:30,7,31.6,31.6,31.6,31.6,17
20190101|2018-06-06 20:00,7,31.62,31.62,31.62,31.62,1
20190101|2018-06-06 20:30,7,31.63,31.63,31.63,31.63,2
20190101|2018-06-06 21:00,7,31.61,31.61,31.61,31.61,1
20190101|2018-06-07 01:00,7,31.66,31.71,31.66,31.71,15
20190101|2018-06-07 01:30,7,31.69,31.7,31.69,31.7,5
20190101|2018-06-07 02:00,7,31.7,31.72,31.7,31.71,7
20190101|2018-06-07 02:30,7,31.72,31.72,31.7,31.7,4
20190101|2018-06-07 03:00,7,31.7,31.7,31.7,31.7,3
20190101|2018-06-07 03:30,7,31.7,31.7,31.7,31.7,2
20190101|2018-06-07 04:00,7,31.71,31.71,31.71,31.71,7
20190101|2018-06-07 04:30,7,31.71,31.72,31.71,31.71,16
20190101|2018-06-07 05:00,7,31.69,31.69,31.69,31.69,2
20190101|2018-06-07 06:00,7,31.68,31.69,31.68,31.68,5
20190101|2018-06-07 07:00,7,31.71,31.71,31.71,31.71,2
20190101|2018-06-07 07:30,7,31.71,31.73,31.71,31.72,17
20190101|2018-06-07 08:30,7,31.74,31.75,31.68,31.73,70
20190101|2018-06-07 09:00,7,31.72,31.75,31.59,31.6,35
20190101|2018-06-07 09:30,7,31.58,31.66,31.56,31.64,127
20190101|2018-06-07 10:00,7,31.65,31.77,31.65,31.75,40
20190101|2018-06-07 10:30,7,31.74,31.79,31.74,31.77,43
20190101|2018-06-07 11:00,7,31.75,31.75,31.65,31.65,112
20190101|2018-06-07 11:30,7,31.64,31.66,31.63,31.65,17
20190101|2018-06-07 12:00,7,31.67,31.7,31.63,31.64,106
20190101|2018-06-07 12:30,7,31.63,31.63,31.57,31.57,18
20190101|2018-06-07 13:00,7,31.59,31.67,31.59,31.65,160
20190101|2018-06-07 19:00,8,31.62,31.63,31.62,31.63,4
20190101|2018-06-07 20:00,8,31.63,31.63,31.59,31.59,6
20190101|2018-06-07 20:30,8,31.6,31.6,31.59,31.59,4
20190101|2018-06-07 21:30,8,31.57,31.57,31.51,31.51,29
20190101|2018-06-07 22:00,8,31.51,31.51,31.48,31.49,61
20190101|2018-06-07 23:30,8,31.53,31.53,31.52,31.53,5
20190101|2018-06-08 00:00,8,31.52,31.53,31.5,31.5,9
20190101|2018-06-08 00:30,8,31.5,31.5,31.5,31.5,1
20190101|2018-06-08 01:00,8,31.48,31.48,31.47,31.47,2
20190101|2018-06-08 01:30,8,31.46,31.46,31.45,31.45,15
20190101|2018-06-08 02:30,8,31.43,31.47,31.43,31.47,3
20190101|2018-06-08 03:00,8,31.47,31.47,31.45,31.45,3
20190101|2018-06-08 03:30,8,31.43,31.43,31.43,31.43,2
20190101|2018-06-08 04:30,8,31.44,31.44,31.44,31.44,4
20190101|2018-06-08 06:00,8,31.44,31.44,31.42,31.42,8
20190101|2018-06-08 06:30,8,31.42,31.44,31.42,31.44,2
20190101|2018-06-08 07:00,8,31.43,31.43,31.42,31.43,10
20190101|2018-06-08 07:30,8,31.43,31.46,31.42,31.42,28
20190101|2018-06-08 08:30,8,31.46,31.48,31.32,31.43,487
20190101|2018-06-08 09:00,8,31.46,31.47,31.35,31.35,106
20190101|2018-06-08 09:30,8,31.3,31.36,31.3,31.33,31
20190101|2018-06-08 10:00,8,31.33,31.39,31.32,31.36,21
20190101|2018-06-08 10:30,8,31.35,31.42,31.33,31.42,37
20190101|2018-06-08 11:00,8,31.42,31.42,31.34,31.36,36
20190101|2018-06-08 11:30,8,31.35,31.41,31.35,31.39,63
20190101|2018-06-08 12:00,8,31.39,31.39,31.34,31.34,67
20190101|2018-06-08 12:30,8,31.33,31.37,31.32,31.37,22
20190101|2018-06-08 13:00,8,31.36,31.46,31.35,31.38,156
20190101|2018-06-10 19:00,11,31.36,31.36,31.36,31.36,2
20190101|2018-06-10 20:00,11,31.4,31.4,31.4,31.4,1
20190101|2018-06-10 21:00,11,31.38,31.38,31.38,31.38,5
20190101|2018-06-11 00:00,11,31.39,31.39,31.37,31.37,2
20190101|2018-06-11 01:30,11,31.37,31.37,31.37,31.37,1
20190101|2018-06-11 05:30,11,31.37,31.38,31.36,31.37,6
20190101|2018-06-11 06:00,11,31.36,31.39,31.36,31.38,7
20190101|2018-06-11 06:30,11,31.37,31.4,31.37,31.37,10
20190101|2018-06-11 07:00,11,31.4,31.42,31.39,31.4,11
20190101|2018-06-11 07:30,11,31.42,31.42,31.39,31.39,6
20190101|2018-06-11 08:30,11,31.41,31.49,31.32,31.38,100
20190101|2018-06-11 09:00,11,31.43,31.54,31.43,31.53,40
20190101|2018-06-11 09:30,11,31.53,31.59,31.49,31.58,93
20190101|2018-06-11 10:00,11,31.56,31.58,31.52,31.54,78
20190101|2018-06-11 10:30,11,31.56,31.59,31.54,31.59,10
20190101|2018-06-11 11:00,11,31.6,31.6,31.51,31.51,33
20190101|2018-06-11 11:30,11,31.47,31.52,31.44,31.44,26
20190101|2018-06-11 12:00,11,31.45,31.53,31.45,31.49,30
20190101|2018-06-11 12:30,11,31.49,31.56,31.49,31.55,26
20190101|2018-06-11 13:00,11,31.55,31.57,31.51,31.51,201
20190101|2018-06-11 19:00,12,31.64,31.68,31.54,31.64,13
20190101|2018-06-11 20:00,12,31.58,31.58,31.58,31.58,7
20190101|2018-06-11 20:30,12,31.58,31.65,31.57,31.62,6
20190101|2018-06-11 21:00,12,31.61,31.61,31.59,31.61,6
20190101|2018-06-11 21:30,12,31.63,31.63,31.6,31.6,3
20190101|2018-06-11 22:00,12,31.57,31.57,31.56,31.56,2
20190101|2018-06-12 00:00,12,31.57,31.57,31.57,31.57,2
20190101|2018-06-12 01:00,12,31.58,31.6,31.58,31.6,7
20190101|2018-06-12 01:30,12,31.57,31.57,31.53,31.53,7
20190101|2018-06-12 02:00,12,31.5,31.5,31.48,31.48,10
20190101|2018-06-12 02:30,12,31.47,31.48,31.47,31.48,3
20190101|2018-06-12 03:00,12,31.52,31.54,31.52,31.53,13
20190101|2018-06-12 03:30,12,31.52,31.52,31.49,31.49,5
20190101|2018-06-12 04:00,12,31.46,31.46,31.39,31.39,13
20190101|2018-06-12 05:00,12,31.42,31.46,31.42,31.46,7
20190101|2018-06-12 05:30,12,31.46,31.46,31.43,31.43,5
20190101|2018-06-12 06:00,12,31.42,31.42,31.42,31.42,2
20190101|2018-06-12 06:30,12,31.45,31.45,31.4,31.4,3
20190101|2018-06-12 07:00,12,31.39,31.39,31.39,31.39,4
20190101|2018-06-12 08:30,12,31.35,31.35,31.25,31.34,175
20190101|2018-06-12 09:00,12,31.3,31.3,31.2,31.24,76
20190101|2018-06-12 09:30,12,31.24,31.3,31.23,31.28,148
20190101|2018-06-12 10:00,12,31.28,31.29,31.26,31.27,24
20190101|2018-06-12 10:30,12,31.26,31.27,31.22,31.27,109
20190101|2018-06-12 11:00,12,31.28,31.31,31.2,31.24,553
20190101|2018-06-12 11:30,12,31.25,31.25,31.2,31.23,63
20190101|2018-06-12 12:00,12,31.25,31.29,31.23,31.24,113
20190101|2018-06-12 12:30,12,31.25,31.25,31.17,31.17,55
20190101|2018-06-12 13:00,12,31.17,31.19,31.1,31.14,221
20190101|2018-06-12 19:00,13,31.16,31.19,31.13,31.19,36
20190101|2018-06-12 19:30,13,31.19,31.19,31.19,31.19,1
20190101|2018-06-12 20:00,13,31.14,31.19,31.13,31.13,38
20190101|2018-06-12 20:30,13,31.12,31.16,31.12,31.13,64
20190101|2018-06-12 21:00,13,31.13,31.13,31.11,31.11,8
20190101|2018-06-12 21:30,13,31.11,31.13,31.11,31.13,5
20190101|2018-06-12 22:00,13,31.1,31.1,31.1,31.1,11
20190101|2018-06-12 22:30,13,31.09,31.09,31.09,31.09,2
20190101|2018-06-12 23:00,13,31.09,31.09,31.09,31.09,4
20190101|2018-06-12 23:30,13,31.13,31.13,31.12,31.12,3
20190101|2018-06-13 00:00,13,31.12,31.12,31.12,31.12,7
20190101|2018-06-13 00:30,13,31.13,31.14,31.13,31.14,3
20190101|2018-06-13 01:00,13,31.12,31.12,31.11,31.12,6
20190101|2018-06-13 01:30,13,31.11,31.11,31.1,31.1,2
20190101|2018-06-13 02:00,13,31.15,31.15,31.15,31.15,5
20190101|2018-06-13 02:30,13,31.18,31.18,31.17,31.17,4
20190101|2018-06-13 03:00,13,31.17,31.2,31.17,31.2,2
20190101|2018-06-13 03:30,13,31.17,31.19,31.17,31.19,5
20190101|2018-06-13 04:00,13,31.23,31.23,31.23,31.23,1
20190101|2018-06-13 04:30,13,31.24,31.24,31.24,31.24,1
20190101|2018-06-13 06:00,13,31.23,31.23,31.22,31.22,5
20190101|2018-06-13 06:30,13,31.23,31.25,31.22,31.25,24
20190101|2018-06-13 07:00,13,31.26,31.28,31.23,31.25,17
20190101|2018-06-13 07:30,13,31.23,31.23,31.22,31.22,6
20190101|2018-06-13 08:30,13,31.21,31.21,31.07,31.12,156
20190101|2018-06-13 09:00,13,31.14,31.18,31.14,31.17,59
20190101|2018-06-13 09:30,13,31.21,31.22,31.11,31.13,76
20190101|2018-06-13 10:00,13,31.12,31.2,31.1,31.2,56
20190101|2018-06-13 10:30,13,31.2,31.21,31.14,31.16,80
20190101|2018-06-13 11:00,13,31.17,31.2,31.16,31.18,58
20190101|2018-06-13 11:30,13,31.18,31.18,31.14,31.15,29
20190101|2018-06-13 12:00,13,31.14,31.17,31.13,31.14,53
20190101|2018-06-13 12:30,13,31.15,31.15,31.13,31.14,70
20190101|2018-06-13 13:00,13,31.14,31.16,31.11,31.14,131
20190101|2018-06-13 19:00,14,31.13,31.13,31.11,31.13,15
20190101|2018-06-13 19:30,14,31.12,31.12,31.12,31.12,1
20190101|2018-06-13 20:00,14,31.12,31.12,31.09,31.09,21
20190101|2018-06-13 20:30,14,31.17,31.17,31.12,31.13,6
20190101|2018-06-13 21:00,14,31.11,31.11,31.11,31.11,4
20190101|2018-06-13 21:30,14,31.12,31.12,31.12,31.12,1
20190101|2018-06-13 22:00,14,31.14,31.14,31.13,31.13,13
20190101|2018-06-13 22:30,14,31.16,31.16,31.16,31.16,1
20190101|2018-06-13 23:00,14,31.19,31.19,31.19,31.19,1
20190101|2018-06-13 23:30,14,31.16,31.16,31.16,31.16,5
20190101|2018-06-14 00:30,14,31.17,31.17,31.13,31.13,15
20190101|2018-06-14 01:00,14,31.16,31.17,31.16,31.17,2
20190101|2018-06-14 01:30,14,31.14,31.14,31.13,31.14,12
20190101|2018-06-14 02:00,14,31.14,31.15,31.14,31.14,4
20190101|2018-06-14 02:30,14,31.16,31.16,31.16,31.16,4
20190101|2018-06-14 03:00,14,31.19,31.22,31.19,31.21,5
20190101|2018-06-14 03:30,14,31.21,31.21,31.19,31.19,3
20190101|2018-06-14 04:00,14,31.2,31.21,31.2,31.21,3
20190101|2018-06-14 04:30,14,31.2,31.2,31.19,31.19,4
20190101|2018-06-14 05:00,14,31.21,31.21,31.21,31.21,1
20190101|2018-06-14 06:00,14,31.21,31.21,31.21,31.21,2
20190101|2018-06-14 06:30,14,31.21,31.22,31.2,31.2,5
20190101|2018-06-14 07:00,14,31.18,31.18,31.05,31.05,41
20190101|2018-06-14 07:30,14,31.07,31.07,31.07,31.07,1
20190101|2018-06-14 08:30,14,31.14,31.14,30.89,30.89,169
20190101|2018-06-14 09:00,14,30.88,30.92,30.87,30.91,42
20190101|2018-06-14 09:30,14,30.9,30.91,30.82,30.9,163
20190101|2018-06-14 10:00,14,30.89,31.11,30.88,31.1,127
20190101|2018-06-14 10:30,14,31.1,31.19,31.04,31.15,130
20190101|2018-06-14 11:00,14,31.19,31.19,31.09,31.12,214
20190101|2018-06-14 11:30,14,31.14,31.14,31.06,31.11,95
20190101|2018-06-14 12:00,14,31.09,31.14,31.08,31.14,140
20190101|2018-06-14 12:30,14,31.14,31.16,31.11,31.16,50
20190101|2018-06-14 13:00,14,31.17,31.22,31.14,31.14,150
20190101|2018-06-14 19:00,15,31.09,31.09,30.99,31,71
20190101|2018-06-14 19:30,15,31,31.05,31,31.05,3
20190101|2018-06-14 20:30,15,31.04,31.04,31.04,31.04,3
20190101|2018-06-14 21:30,15,31.02,31.04,31.02,31.04,6
20190101|2018-06-14 22:00,15,31.04,31.04,31.04,31.04,2
20190101|2018-06-14 22:30,15,31.03,31.09,31.03,31.09,10
20190101|2018-06-14 23:00,15,31.08,31.1,31.07,31.07,7
20190101|2018-06-14 23:30,15,31.09,31.09,31.06,31.06,10
20190101|2018-06-15 00:00,15,31.05,31.05,31.05,31.05,3
20190101|2018-06-15 00:30,15,31.05,31.05,30.99,30.99,19
20190101|2018-06-15 01:00,15,30.99,30.99,30.94,30.94,30
20190101|2018-06-15 01:30,15,30.94,30.94,30.94,30.94,4
20190101|2018-06-15 02:00,15,30.93,30.94,30.93,30.94,3
20190101|2018-06-15 02:30,15,30.98,31.04,30.98,31.04,17
20190101|2018-06-15 03:00,15,31.03,31.03,30.91,30.92,143
20190101|2018-06-15 03:30,15,30.97,30.98,30.95,30.95,63
20190101|2018-06-15 04:00,15,30.94,30.97,30.91,30.95,34
20190101|2018-06-15 04:30,15,30.98,30.99,30.89,30.89,28
20190101|2018-06-15 05:00,15,30.9,30.94,30.89,30.91,28
20190101|2018-06-15 05:30,15,30.9,30.9,30.9,30.9,66
20190101|2018-06-15 06:00,15,30.9,30.94,30.9,30.92,12
20190101|2018-06-15 06:30,15,30.89,30.95,30.89,30.94,7
20190101|2018-06-15 07:00,15,30.93,30.93,30.83,30.87,21
20190101|2018-06-15 07:30,15,30.84,30.86,30.79,30.81,27
20190101|2018-06-15 08:30,15,30.81,31.01,30.73,30.98,258
20190101|2018-06-15 09:00,15,30.98,30.98,30.8,30.85,128
20190101|2018-06-15 09:30,15,30.85,30.85,30.66,30.69,330
20190101|2018-06-15 10:00,15,30.71,30.73,30.69,30.72,256
20190101|2018-06-15 10:30,15,30.71,30.72,30.66,30.66,47
20190101|2018-06-15 11:00,15,30.69,30.8,30.69,30.77,51
20190101|2018-06-15 11:30,15,30.8,30.82,30.77,30.8,59
20190101|2018-06-15 12:00,15,30.79,30.82,30.73,30.75,115
20190101|2018-06-15 12:30,15,30.75,30.76,30.62,30.64,108
20190101|2018-06-15 13:00,15,30.63,30.64,30.5,30.51,339
20190101|2018-06-17 19:00,18,30.59,30.63,30.59,30.59,13
20190101|2018-06-17 19:30,18,30.57,30.57,30.57,30.57,1
20190101|2018-06-17 20:00,18,30.57,30.59,30.57,30.59,16
20190101|2018-06-17 20:30,18,30.58,30.58,30.58,30.58,1
20190101|2018-06-17 21:00,18,30.57,30.57,30.57,30.57,2
20190101|2018-06-17 21:30,18,30.57,30.58,30.57,30.58,4
20190101|2018-06-17 23:30,18,30.6,30.6,30.6,30.6,3
20190101|2018-06-18 01:00,18,30.63,30.63,30.63,30.63,3
20190101|2018-06-18 01:30,18,30.62,30.64,30.62,30.64,5
20190101|2018-06-18 02:00,18,30.59,30.59,30.52,30.52,6
20190101|2018-06-18 02:30,18,30.51,30.57,30.51,30.57,6
20190101|2018-06-18 03:30,18,30.57,30.63,30.57,30.59,4
20190101|2018-06-18 04:30,18,30.55,30.55,30.52,30.52,7
20190101|2018-06-18 05:30,18,30.5,30.51,30.5,30.5,32
20190101|2018-06-18 06:30,18,30.5,30.53,30.49,30.49,13
20190101|2018-06-18 07:00,18,30.5,30.5,30.5,30.5,1
20190101|2018-06-18 07:30,18,30.5,30.51,30.48,30.48,4
20190101|2018-06-18 08:30,18,30.55,30.69,30.51,30.58,571
20190101|2018-06-18 09:00,18,30.58,30.58,30.44,30.45,47
20190101|2018-06-18 09:30,18,30.46,30.61,30.46,30.56,77
20190101|2018-06-18 10:00,18,30.57,30.58,30.53,30.54,72
20190101|2018-06-18 10:30,18,30.55,30.65,30.55,30.62,31
20190101|2018-06-18 11:00,18,30.6,30.6,30.54,30.56,16
20190101|2018-06-18 11:30,18,30.57,30.61,30.53,30.61,60
20190101|2018-06-18 12:00,18,30.58,30.65,30.57,30.65,116
20190101|2018-06-18 12:30,18,30.63,30.63,30.58,30.61,45
20190101|2018-06-18 13:00,18,30.61,30.63,30.56,30.62,123
20190101|2018-06-18 19:00,19,30.57,30.58,30.47,30.49,13
20190101|2018-06-18 19:30,19,30.48,30.51,30.4,30.51,24
20190101|2018-06-18 20:00,19,30.49,30.61,30.47,30.61,98
20190101|2018-06-18 20:30,19,30.59,30.59,30.57,30.57,4
20190101|2018-06-18 21:00,19,30.52,30.52,30.43,30.43,6
20190101|2018-06-18 21:30,19,30.43,30.47,30.43,30.47,6
20190101|2018-06-18 22:00,19,30.42,30.42,30.26,30.27,40
20190101|2018-06-18 22:30,19,30.26,30.27,30.23,30.27,22
20190101|2018-06-18 23:00,19,30.28,30.28,30.27,30.27,2
20190101|2018-06-18 23:30,19,30.27,30.29,30.27,30.29,11
20190101|2018-06-19 00:00,19,30.3,30.3,30.3,30.3,2
20190101|2018-06-19 00:30,19,30.26,30.26,30.02,30.02,81
20190101|2018-06-19 01:00,19,30,30.05,29.98,30.03,40
20190101|2018-06-19 01:30,19,30.01,30.01,29.82,29.83,145
20190101|2018-06-19 02:00,19,29.83,29.84,29.78,29.84,13
20190101|2018-06-19 02:30,19,29.85,29.86,29.84,29.85,9
20190101|2018-06-19 03:00,19,29.86,29.86,29.85,29.85,85
20190101|2018-06-19 03:30,19,29.83,29.88,29.83,29.87,109
20190101|2018-06-19 04:00,19,29.89,29.89,29.88,29.88,15
20190101|2018-06-19 04:30,19,29.87,29.91,29.85,29.85,29
20190101|2018-06-19 05:00,19,29.87,29.89,29.86,29.89,43
20190101|2018-06-19 05:30,19,29.89,29.92,29.89,29.92,4
20190101|2018-06-19 06:00,19,29.92,29.95,29.92,29.95,104
20190101|2018-06-19 06:30,19,29.94,29.95,29.92,29.92,6
20190101|2018-06-19 07:00,19,29.85,29.88,29.85,29.88,6
20190101|2018-06-19 07:30,19,29.85,29.86,29.84,29.86,12
20190101|2018-06-19 08:30,19,29.85,29.92,29.25,29.25,444
20190101|2018-06-19 09:00,19,29.23,29.32,28.8,29.27,545
20190101|2018-06-19 09:30,19,29.27,29.64,29.25,29.53,372
20190101|2018-06-19 10:00,19,29.53,29.73,29.47,29.66,85
20190101|2018-06-19 10:30,19,29.67,30.03,29.67,29.86,176
20190101|2018-06-19 11:00,19,29.85,30.01,29.83,29.9,119
20190101|2018-06-19 11:30,19,29.9,29.9,29.81,29.86,30
20190101|2018-06-19 12:00,19,29.86,30.01,29.83,30.01,52
20190101|2018-06-19 12:30,19,29.98,30,29.86,29.95,232
20190101|2018-06-19 13:00,19,29.91,29.94,29.83,29.89,137
20190101|2018-06-19 19:00,20,29.99,30.06,29.98,29.98,14
20190101|2018-06-19 19:30,20,29.95,29.95,29.95,29.95,40
20190101|2018-06-19 20:00,20,29.95,29.99,29.93,29.99,5
20190101|2018-06-19 20:30,20,29.99,29.99,29.98,29.98,3
20190101|2018-06-19 21:00,20,29.99,29.99,29.99,29.99,1
20190101|2018-06-19 21:30,20,30.03,30.05,30.03,30.04,8
20190101|2018-06-19 22:30,20,29.95,29.95,29.95,29.95,1
20190101|2018-06-19 23:00,20,29.98,29.98,29.98,29.98,1
20190101|2018-06-19 23:30,20,29.99,29.99,29.99,29.99,5
20190101|2018-06-20 00:00,20,29.99,30.02,29.98,30.02,13
20190101|2018-06-20 00:30,20,30.03,30.04,30.02,30.04,3
20190101|2018-06-20 01:30,20,30.06,30.07,30.04,30.04,3
20190101|2018-06-20 02:00,20,30.05,30.05,30.03,30.04,3
20190101|2018-06-20 02:30,20,30.08,30.08,30.08,30.08,1
20190101|2018-06-20 03:00,20,30.05,30.05,30.05,30.05,1
20190101|2018-06-20 03:30,20,30.05,30.05,30.05,30.05,2
20190101|2018-06-20 04:30,20,30.06,30.06,30.06,30.06,2
20190101|2018-06-20 05:00,20,30.09,30.09,30.09,30.09,1
20190101|2018-06-20 05:30,20,30.08,30.08,30.06,30.06,2
20190101|2018-06-20 06:00,20,30.08,30.08,30.08,30.08,2
20190101|2018-06-20 06:30,20,30.08,30.08,30.04,30.04,5
20190101|2018-06-20 07:00,20,30.06,30.06,30.01,30.02,5
20190101|2018-06-20 07:30,20,30.04,30.05,30.02,30.04,8
20190101|2018-06-20 08:30,20,30.07,30.19,30.01,30.01,145
20190101|2018-06-20 09:00,20,30.02,30.1,29.94,29.98,49
20190101|2018-06-20 09:30,20,30,30.2,29.97,30.2,66
20190101|2018-06-20 10:00,20,30.22,30.24,30.13,30.17,47
20190101|2018-06-20 10:30,20,30.16,30.32,30.15,30.26,105
20190101|2018-06-20 11:00,20,30.18,30.2,30.13,30.16,32
20190101|2018-06-20 11:30,20,30.13,30.17,30.07,30.08,41
20190101|2018-06-20 12:00,20,30.09,30.19,30.09,30.11,75
20190101|2018-06-20 12:30,20,30.12,30.29,30.12,30.29,62
20190101|2018-06-20 13:00,20,30.29,30.33,30.2,30.26,182
20190101|2018-06-20 19:00,21,30.27,30.4,30.27,30.37,220
20190101|2018-06-20 19:30,21,30.38,30.38,30.34,30.34,3
20190101|2018-06-20 20:00,21,30.31,30.31,30.27,30.31,8
20190101|2018-06-20 20:30,21,30.32,30.32,30.32,30.32,1
20190101|2018-06-20 21:30,21,30.3,30.3,30.25,30.25,14
20190101|2018-06-20 22:00,21,30.22,30.22,30.16,30.16,27
20190101|2018-06-20 22:30,21,30.15,30.15,30.11,30.11,9
20190101|2018-06-20 23:30,21,30.1,30.1,30.1,30.1,2
20190101|2018-06-21 00:30,21,30.06,30.07,30.05,30.06,13
20190101|2018-06-21 01:00,21,30.06,30.06,30.05,30.05,5
20190101|2018-06-21 01:30,21,30.07,30.11,30.07,30.11,4
20190101|2018-06-21 02:00,21,30.12,30.12,30.12,30.12,2
20190101|2018-06-21 02:30,21,30.06,30.08,30.06,30.08,2
20190101|2018-06-21 03:00,21,30.05,30.05,30.02,30.02,5
20190101|2018-06-21 03:30,21,30.05,30.05,30.01,30.02,6
20190101|2018-06-21 04:00,21,29.99,30,29.96,30,13
20190101|2018-06-21 04:30,21,30.01,30.08,30.01,30.05,6
20190101|2018-06-21 05:30,21,30.04,30.07,30.04,30.07,22
20190101|2018-06-21 06:00,21,30.07,30.11,30.07,30.09,10
20190101|2018-06-21 06:30,21,30.1,30.1,30.08,30.09,5
20190101|2018-06-21 07:00,21,30.11,30.12,30.11,30.12,3
20190101|2018-06-21 07:30,21,30.11,30.14,30.11,30.14,4
20190101|2018-06-21 08:30,21,30.13,30.15,30.03,30.08,96
20190101|2018-06-21 09:00,21,30.06,30.06,29.97,29.99,43
20190101|2018-06-21 09:30,21,29.97,30.05,29.93,29.99,199
20190101|2018-06-21 10:00,21,29.98,30.01,29.94,29.98,51
20190101|2018-06-21 10:30,21,29.95,30.01,29.95,30,40
20190101|2018-06-21 11:00,21,30,30.02,29.99,30.01,32
20190101|2018-06-21 11:30,21,30.01,30.07,30,30.05,18
20190101|2018-06-21 12:00,21,30.07,30.07,30.05,30.06,28
20190101|2018-06-21 12:30,21,30.03,30.07,30.02,30.04,166
20190101|2018-06-21 13:00,21,30.03,30.07,30,30.07,64
20190101|2018-06-21 19:00,22,30,30.14,30,30.1,29
20190101|2018-06-21 20:00,22,30.13,30.13,30.07,30.07,5
20190101|2018-06-21 20:30,22,30.08,30.08,30.08,30.08,1
20190101|2018-06-21 21:00,22,30.08,30.08,30.08,30.08,1
20190101|2018-06-21 21:30,22,30.07,30.08,30.07,30.08,3
20190101|2018-06-21 22:30,22,30.09,30.09,30.09,30.09,1
20190101|2018-06-21 23:00,22,30.15,30.16,30.15,30.15,5
20190101|2018-06-21 23:30,22,30.15,30.15,30.15,30.15,2
20190101|2018-06-22 01:00,22,30.14,30.16,30.13,30.13,7
20190101|2018-06-22 01:30,22,30.13,30.17,30.13,30.14,16
20190101|2018-06-22 02:00,22,30.16,30.21,30.16,30.21,2
20190101|2018-06-22 02:30,22,30.18,30.18,30.18,30.18,2
20190101|2018-06-22 03:00,22,30.17,30.17,30.17,30.17,3
20190101|2018-06-22 03:30,22,30.16,30.17,30.15,30.16,8
20190101|2018-06-22 04:00,22,30.17,30.18,30.17,30.17,5
20190101|2018-06-22 04:30,22,30.21,30.21,30.21,30.21,3
20190101|2018-06-22 05:00,22,30.19,30.19,30.18,30.18,7
20190101|2018-06-22 05:30,22,30.18,30.18,30.16,30.18,8
20190101|2018-06-22 06:00,22,30.18,30.18,30.15,30.15,22
20190101|2018-06-22 06:30,22,30.15,30.21,30.15,30.21,24
20190101|2018-06-22 07:00,22,30.18,30.18,30.15,30.16,6
20190101|2018-06-22 07:30,22,30.2,30.2,30.2,30.2,2
20190101|2018-06-22 08:30,22,30.18,30.27,30.09,30.12,363
20190101|2018-06-22 09:00,22,30.12,30.26,30.07,30.22,661
20190101|2018-06-22 09:30,22,30.22,30.34,30.21,30.33,201
20190101|2018-06-22 10:00,22,30.34,30.37,30.31,30.37,113
20190101|2018-06-22 10:30,22,30.37,30.39,30.27,30.36,347
20190101|2018-06-22 11:00,22,30.36,30.36,30.29,30.34,251
20190101|2018-06-22 11:30,22,30.34,30.35,30.28,30.28,140
20190101|2018-06-22 12:00,22,30.28,30.31,30.28,30.29,88
20190101|2018-06-22 12:30,22,30.3,30.31,30.22,30.23,375
20190101|2018-06-22 13:00,22,30.23,30.24,30.17,30.2,285
20190101|2018-06-24 19:00,25,30.17,30.23,30.08,30.13,73
20190101|2018-06-24 19:30,25,30.16,30.17,30.14,30.15,22
20190101|2018-06-24 20:00,25,30.15,30.18,30.13,30.13,47
20190101|2018-06-24 20:30,25,30.14,30.15,30.14,30.15,4
20190101|2018-06-24 21:00,25,30.11,30.11,30.07,30.07,5
20190101|2018-06-24 21:30,25,30.09,30.14,30.09,30.13,6
20190101|2018-06-24 22:00,25,30.09,30.09,30.08,30.08,15
20190101|2018-06-24 23:00,25,30.09,30.09,30.09,30.09,3
20190101|2018-06-24 23:30,25,30.09,30.09,30.09,30.09,1
20190101|2018-06-25 00:00,25,30.08,30.09,30.08,30.09,3
20190101|2018-06-25 01:00,25,30.07,30.08,30.07,30.08,7
20190101|2018-06-25 01:30,25,30.07,30.07,30.07,30.07,1
20190101|2018-06-25 02:00,25,30.08,30.08,30.06,30.06,8
20190101|2018-06-25 03:00,25,30.13,30.13,30.11,30.12,5
20190101|2018-06-25 03:30,25,30.11,30.16,30.11,30.16,7
20190101|2018-06-25 04:00,25,30.15,30.15,30.14,30.14,3
20190101|2018-06-25 04:30,25,30.17,30.17,30.17,30.17,1
20190101|2018-06-25 05:30,25,30.1,30.1,30.1,30.1,2
20190101|2018-06-25 06:00,25,30.11,30.11,30.11,30.11,1
20190101|2018-06-25 06:30,25,30.14,30.14,30.14,30.14,1
20190101|2018-06-25 07:00,25,30.14,30.16,30.14,30.16,15
20190101|2018-06-25 07:30,25,30.15,30.17,30.13,30.14,7
20190101|2018-06-25 08:30,25,30.13,30.13,29.91,29.92,219
20190101|2018-06-25 09:00,25,29.92,29.95,29.83,29.95,186
20190101|2018-06-25 09:30,25,29.95,30.02,29.89,29.98,94
20190101|2018-06-25 10:00,25,29.99,30.03,29.97,30.01,50
20190101|2018-06-25 10:30,25,30.02,30.02,29.98,30.01,94
20190101|2018-06-25 11:00,25,30.01,30.02,29.96,29.97,85
20190101|2018-06-25 11:30,25,29.97,29.98,29.93,29.93,98
20190101|2018-06-25 12:00,25,29.94,29.99,29.93,29.98,103
20190101|2018-06-25 12:30,25,29.97,30.03,29.96,29.98,260
20190101|2018-06-25 13:00,25,29.98,29.98,29.84,29.91,247
20190101|2018-06-25 19:00,26,29.84,29.86,29.81,29.81,18
20190101|2018-06-25 19:30,26,29.88,29.9,29.88,29.9,5
20190101|2018-06-25 20:00,26,29.9,29.9,29.8,29.85,18
20190101|2018-06-25 20:30,26,29.87,29.87,29.87,29.87,1
20190101|2018-06-25 21:30,26,29.83,29.84,29.83,29.84,3
20190101|2018-06-25 22:00,26,29.85,29.86,29.82,29.85,89
20190101|2018-06-25 22:30,26,29.83,29.83,29.83,29.83,12
20190101|2018-06-25 23:30,26,29.81,29.81,29.81,29.81,7
20190101|2018-06-26 00:00,26,29.8,29.8,29.79,29.79,9
20190101|2018-06-26 00:30,26,29.86,29.88,29.86,29.88,4
20190101|2018-06-26 01:30,26,29.86,29.92,29.86,29.92,10
20190101|2018-06-26 03:00,26,29.94,29.94,29.91,29.93,16
20190101|2018-06-26 03:30,26,29.94,29.94,29.93,29.93,2
20190101|2018-06-26 04:30,26,29.92,29.93,29.92,29.92,5
20190101|2018-06-26 05:00,26,29.89,29.89,29.89,29.89,1
20190101|2018-06-26 06:30,26,29.89,29.89,29.88,29.88,7
20190101|2018-06-26 07:00,26,29.93,29.93,29.91,29.91,7
20190101|2018-06-26 07:30,26,29.92,29.92,29.92,29.92,1
20190101|2018-06-26 08:30,26,29.94,29.94,29.81,29.85,446
20190101|2018-06-26 09:00,26,29.86,29.86,29.76,29.81,267
20190101|2018-06-26 09:30,26,29.8,29.95,29.78,29.9,534
20190101|2018-06-26 10:00,26,29.9,29.95,29.86,29.93,278
20190101|2018-06-26 10:30,26,29.95,30.07,29.95,30.02,307
20190101|2018-06-26 11:00,26,30.01,30.01,29.93,29.93,75
20190101|2018-06-26 11:30,26,29.93,29.93,29.83,29.85,193
20190101|2018-06-26 12:00,26,29.84,29.85,29.77,29.77,104
20190101|2018-06-26 12:30,26,29.79,29.88,29.79,29.85,402
20190101|2018-06-26 13:00,26,29.84,29.89,29.79,29.79,449
20190101|2018-06-26 19:00,27,29.78,29.84,29.78,29.83,24
20190101|2018-06-26 19:30,27,29.86,29.86,29.86,29.86,2
20190101|2018-06-26 20:00,27,29.89,29.89,29.87,29.87,5
20190101|2018-06-26 20:30,27,29.79,29.79,29.76,29.78,10
20190101|2018-06-26 21:00,27,29.78,29.82,29.78,29.82,8
20190101|2018-06-26 21:30,27,29.81,29.81,29.81,29.81,1
20190101|2018-06-26 22:00,27,29.81,29.81,29.81,29.81,2
20190101|2018-06-27 00:00,27,29.81,29.81,29.81,29.81,1
20190101|2018-06-27 00:30,27,29.87,29.87,29.87,29.87,1
20190101|2018-06-27 01:30,27,29.88,29.88,29.85,29.85,5
20190101|2018-06-27 02:00,27,29.85,29.85,29.85,29.85,3
20190101|2018-06-27 03:00,27,29.88,29.92,29.87,29.92,10
20190101|2018-06-27 03:30,27,29.92,29.93,29.9,29.9,5
20190101|2018-06-27 04:00,27,29.9,29.9,29.9,29.9,12
20190101|2018-06-27 04:30,27,29.92,29.97,29.92,29.97,4
20190101|2018-06-27 05:00,27,29.95,29.95,29.95,29.95,1
20190101|2018-06-27 06:30,27,29.94,29.94,29.94,29.94,3
20190101|2018-06-27 07:00,27,29.99,29.99,29.93,29.93,7
20190101|2018-06-27 07:30,27,29.99,29.99,29.98,29.99,4
20190101|2018-06-27 08:30,27,29.99,30.02,29.85,29.93,314
20190101|2018-06-27 09:00,27,29.9,30.04,29.9,30,181
20190101|2018-06-27 09:30,27,30.01,30.06,29.99,30.03,160
20190101|2018-06-27 10:00,27,30.02,30.05,29.92,29.96,240
20190101|2018-06-27 10:30,27,29.96,30,29.92,29.99,195
20190101|2018-06-27 11:00,27,29.98,30.03,29.94,30.01,273
20190101|2018-06-27 11:30,27,30,30.08,30,30.01,364
20190101|2018-06-27 12:00,27,30.03,30.03,29.93,29.97,86
20190101|2018-06-27 12:30,27,29.97,30.08,29.97,30.08,182
20190101|2018-06-27 13:00,27,30.07,30.08,29.87,29.9,583
20190101|2018-06-27 19:00,28,29.81,29.89,29.78,29.87,43
20190101|2018-06-27 19:30,28,29.89,29.89,29.89,29.89,1
20190101|2018-06-27 20:00,28,29.85,29.87,29.85,29.87,2
20190101|2018-06-27 20:30,28,29.89,29.89,29.88,29.88,2
20190101|2018-06-27 21:00,28,29.88,29.89,29.84,29.86,82
20190101|2018-06-27 21:30,28,29.85,29.85,29.82,29.84,40
20190101|2018-06-27 23:00,28,29.86,29.87,29.86,29.87,7
20190101|2018-06-28 00:00,28,29.88,29.88,29.88,29.88,2
20190101|2018-06-28 00:30,28,29.88,29.88,29.86,29.88,4
20190101|2018-06-28 01:00,28,29.86,29.86,29.85,29.85,9
20190101|2018-06-28 01:30,28,29.83,29.83,29.79,29.81,17
20190101|2018-06-28 02:00,28,29.83,29.84,29.82,29.82,6
20190101|2018-06-28 02:30,28,29.82,29.82,29.82,29.82,1
20190101|2018-06-28 03:00,28,29.81,29.81,29.8,29.8,4
20190101|2018-06-28 03:30,28,29.83,29.86,29.83,29.86,9
20190101|2018-06-28 04:30,28,29.91,29.93,29.91,29.92,8
20190101|2018-06-28 05:00,28,29.91,29.93,29.91,29.93,7
20190101|2018-06-28 05:30,28,29.91,29.92,29.91,29.92,4
20190101|2018-06-28 06:00,28,29.92,29.92,29.91,29.92,16
20190101|2018-06-28 06:30,28,29.9,29.9,29.88,29.88,6
20190101|2018-06-28 07:00,28,29.88,29.92,29.87,29.92,7
20190101|2018-06-28 07:30,28,29.9,29.9,29.89,29.9,9
20190101|2018-06-28 08:30,28,29.99,29.99,29.85,29.94,312
20190101|2018-06-28 09:00,28,29.92,29.95,29.86,29.93,265
20190101|2018-06-28 09:30,28,29.94,29.98,29.94,29.94,132
20190101|2018-06-28 10:00,28,29.93,30.01,29.91,29.98,432
20190101|2018-06-28 10:30,28,29.98,30.18,29.98,30.15,286
20190101|2018-06-28 11:00,28,30.14,30.15,30.07,30.1,191
20190101|2018-06-28 11:30,28,30.1,30.16,30.1,30.15,98
20190101|2018-06-28 12:00,28,30.16,30.17,30.1,30.12,70
20190101|2018-06-28 12:30,28,30.11,30.11,30.07,30.09,165
20190101|2018-06-28 13:00,28,30.08,30.08,29.84,29.85,566
20190101|2018-06-28 19:00,29,29.8,29.9,29.8,29.9,94
20190101|2018-06-28 19:30,29,29.88,29.88,29.88,29.88,1
20190101|2018-06-28 20:30,29,29.89,29.91,29.89,29.89,3
20190101|2018-06-28 21:00,29,29.86,29.86,29.86,29.86,1
20190101|2018-06-28 21:30,29,29.88,29.88,29.88,29.88,1
20190101|2018-06-28 22:00,29,29.87,29.88,29.87,29.88,3
20190101|2018-06-28 22:30,29,29.88,29.88,29.88,29.88,1
20190101|2018-06-29 00:00,29,29.88,29.88,29.88,29.88,2
20190101|2018-06-29 00:30,29,29.89,29.9,29.88,29.88,12
20190101|2018-06-29 02:00,29,29.91,29.93,29.91,29.93,10
20190101|2018-06-29 02:30,29,29.95,29.96,29.94,29.96,16
20190101|2018-06-29 03:00,29,29.95,29.96,29.94,29.95,28
20190101|2018-06-29 03:30,29,29.95,29.97,29.95,29.96,41
20190101|2018-06-29 04:00,29,29.97,29.97,29.96,29.96,7
20190101|2018-06-29 04:30,29,29.95,29.95,29.94,29.95,11
20190101|2018-06-29 05:30,29,29.94,29.94,29.94,29.94,3
20190101|2018-06-29 06:30,29,29.93,29.93,29.9,29.9,14
20190101|2018-06-29 07:00,29,29.91,29.91,29.89,29.9,15
20190101|2018-06-29 07:30,29,29.9,29.94,29.88,29.94,18
20190101|2018-06-29 08:30,29,29.98,30.05,29.88,30.02,330
20190101|2018-06-29 09:00,29,30.01,30.08,29.98,30.04,144
20190101|2018-06-29 09:30,29,30.02,30.1,29.94,30.1,254
20190101|2018-06-29 10:00,29,30.09,30.2,30.07,30.14,259
20190101|2018-06-29 10:30,29,30.14,30.21,30.08,30.1,187
20190101|2018-06-29 11:00,29,30.09,30.19,29.94,29.95,323
20190101|2018-06-29 11:30,29,29.96,30.03,29.96,29.97,91
20190101|2018-06-29 12:00,29,29.96,30.08,29.95,30.03,150
20190101|2018-06-29 12:30,29,30.03,30.09,30.01,30.02,229
20190101|2018-06-29 13:00,29,30.03,30.05,29.94,30.01,353
20190101|2018-07-01 19:00,2,29.96,29.96,29.91,29.96,32
20190101|2018-07-01 20:00,2,29.99,29.99,29.97,29.97,5
20190101|2018-07-01 20:30,2,29.97,29.97,29.94,29.94,4
20190101|2018-07-01 21:00,2,29.96,29.97,29.96,29.97,4
20190101|2018-07-01 21:30,2,29.95,29.95,29.95,29.95,4
20190101|2018-07-01 22:30,2,29.93,29.93,29.93,29.93,2
20190101|2018-07-01 23:00,2,29.93,29.93,29.93,29.93,1
20190101|2018-07-01 23:30,2,29.93,29.93,29.93,29.93,1
20190101|2018-07-02 00:00,2,29.91,29.91,29.9,29.9,2
20190101|2018-07-02 00:30,2,29.88,29.88,29.88,29.88,1
20190101|2018-07-02 01:00,2,29.89,29.89,29.88,29.88,2
20190101|2018-07-02 01:30,2,29.88,29.89,29.88,29.89,8
20190101|2018-07-02 02:00,2,29.88,29.89,29.88,29.88,6
20190101|2018-07-02 02:30,2,29.88,29.9,29.88,29.9,8
20190101|2018-07-02 03:30,2,29.92,29.93,29.92,29.93,4
20190101|2018-07-02 04:00,2,29.95,29.96,29.94,29.96,6
20190101|2018-07-02 04:30,2,29.99,29.99,29.99,29.99,4
20190101|2018-07-02 05:00,2,30.01,30.02,30.01,30.02,5
20190101|2018-07-02 06:00,2,30.03,30.04,30.03,30.04,10
20190101|2018-07-02 06:30,2,30.03,30.03,29.99,29.99,7
20190101|2018-07-02 07:00,2,30.01,30.01,30.01,30.01,4
20190101|2018-07-02 07:30,2,30,30.01,29.99,29.99,141
20190101|2018-07-02 08:30,2,29.99,29.99,29.74,29.77,228
20190101|2018-07-02 09:00,2,29.77,29.78,29.59,29.64,190
20190101|2018-07-02 09:30,2,29.65,29.7,29.58,29.66,227
20190101|2018-07-02 10:00,2,29.66,29.77,29.61,29.73,67
20190101|2018-07-02 10:30,2,29.77,29.79,29.71,29.76,134
20190101|2018-07-02 11:00,2,29.76,29.88,29.76,29.85,80
20190101|2018-07-02 11:30,2,29.85,29.89,29.82,29.84,28
20190101|2018-07-02 12:00,2,29.84,29.84,29.76,29.79,73
20190101|2018-07-02 12:30,2,29.79,29.79,29.61,29.61,173
20190101|2018-07-02 13:00,2,29.62,29.66,29.57,29.64,412
20190101|2018-07-02 19:00,3,29.62,29.69,29.62,29.67,26
20190101|2018-07-02 19:30,3,29.7,29.7,29.7,29.7,1
20190101|2018-07-02 20:00,3,29.69,29.72,29.64,29.64,32
20190101|2018-07-02 20:30,3,29.6,29.6,29.56,29.56,9
20190101|2018-07-02 21:00,3,29.56,29.58,29.56,29.58,11
20190101|2018-07-02 21:30,3,29.59,29.59,29.57,29.57,5
20190101|2018-07-02 22:00,3,29.56,29.56,29.54,29.54,21
20190101|2018-07-02 23:00,3,29.54,29.55,29.54,29.55,22
20190101|2018-07-02 23:30,3,29.56,29.58,29.56,29.57,39
20190101|2018-07-03 00:00,3,29.57,29.57,29.56,29.56,8
20190101|2018-07-03 00:30,3,29.57,29.59,29.57,29.58,10
20190101|2018-07-03 01:00,3,29.59,29.6,29.59,29.59,7
20190101|2018-07-03 01:30,3,29.59,29.59,29.59,29.59,3
20190101|2018-07-03 02:00,3,29.59,29.59,29.59,29.59,1
20190101|2018-07-03 03:00,3,29.58,29.62,29.58,29.62,5
20190101|2018-07-03 03:30,3,29.65,29.65,29.63,29.63,4
20190101|2018-07-03 04:00,3,29.6,29.6,29.6,29.6,6
20190101|2018-07-03 04:30,3,29.62,29.64,29.57,29.57,8
20190101|2018-07-03 05:00,3,29.59,29.59,29.58,29.58,11
20190101|2018-07-03 05:30,3,29.6,29.61,29.6,29.61,3
20190101|2018-07-03 06:00,3,29.59,29.59,29.59,29.59,3
20190101|2018-07-03 06:30,3,29.6,29.6,29.6,29.6,1
20190101|2018-07-03 07:00,3,29.61,29.63,29.61,29.63,17
20190101|2018-07-03 07:30,3,29.63,29.63,29.61,29.61,10
20190101|2018-07-03 08:30,3,29.62,29.76,29.61,29.73,227
20190101|2018-07-03 09:00,3,29.7,29.73,29.64,29.68,68
20190101|2018-07-03 09:30,3,29.66,29.73,29.62,29.65,36
20190101|2018-07-03 10:00,3,29.62,29.62,29.6,29.62,39
20190101|2018-07-03 10:30,3,29.62,29.62,29.58,29.58,36
20190101|2018-07-03 11:00,3,29.6,29.6,29.55,29.57,77
20190101|2018-07-03 11:30,3,29.57,29.58,29.43,29.46,439
20190101|2018-07-03 12:00,3,29.44,29.53,29.42,29.52,122
20190101|2018-07-05 08:30,5,29.48,29.48,29.29,29.3,814
20190101|2018-07-05 09:00,5,29.29,29.5,29.25,29.41,281
20190101|2018-07-05 09:30,5,29.39,29.46,29.34,29.41,139
20190101|2018-07-05 10:00,5,29.39,29.42,29.37,29.37,133
20190101|2018-07-05 10:30,5,29.38,29.41,29.38,29.38,62
20190101|2018-07-05 11:00,5,29.39,29.43,29.35,29.36,41
20190101|2018-07-05 11:30,5,29.36,29.37,29.31,29.34,55
20190101|2018-07-05 12:00,5,29.32,29.34,29.31,29.33,47
20190101|2018-07-05 12:30,5,29.31,29.35,29.29,29.29,149
20190101|2018-07-05 13:00,5,29.3,29.34,29.26,29.26,122
20190101|2018-07-05 19:00,6,29.25,29.29,29.22,29.22,64
20190101|2018-07-05 19:30,6,29.22,29.26,29.21,29.26,6
20190101|2018-07-05 20:00,6,29.27,29.3,29.23,29.24,10
20190101|2018-07-05 20:30,6,29.24,29.26,29.22,29.24,8
20190101|2018-07-05 21:00,6,29.24,29.25,29.24,29.25,2
20190101|2018-07-05 21:30,6,29.25,29.26,29.24,29.25,16
20190101|2018-07-05 22:00,6,29.21,29.23,29.2,29.23,8
20190101|2018-07-05 23:00,6,29.21,29.27,29.2,29.27,5
20190101|2018-07-05 23:30,6,29.28,29.28,29.23,29.25,14
20190101|2018-07-06 00:00,6,29.27,29.29,29.27,29.28,7
20190101|2018-07-06 00:30,6,29.29,29.29,29.17,29.18,15
20190101|2018-07-06 01:00,6,29.22,29.24,29.18,29.24,44
20190101|2018-07-06 01:30,6,29.25,29.27,29.25,29.27,19
20190101|2018-07-06 02:00,6,29.3,29.31,29.3,29.31,2
20190101|2018-07-06 02:30,6,29.31,29.32,29.3,29.32,8
20190101|2018-07-06 03:00,6,29.31,29.31,29.31,29.31,20
20190101|2018-07-06 03:30,6,29.31,29.31,29.31,29.31,1
20190101|2018-07-06 04:00,6,29.34,29.37,29.34,29.35,16
20190101|2018-07-06 04:30,6,29.34,29.34,29.31,29.31,6
20190101|2018-07-06 05:00,6,29.3,29.31,29.29,29.29,13
20190101|2018-07-06 05:30,6,29.29,29.29,29.28,29.28,2
20190101|2018-07-06 06:00,6,29.28,29.29,29.28,29.29,19
20190101|2018-07-06 06:30,6,29.29,29.3,29.27,29.3,33
20190101|2018-07-06 07:00,6,29.26,29.27,29.22,29.26,25
20190101|2018-07-06 07:30,6,29.27,29.27,29.23,29.23,3
20190101|2018-07-06 08:30,6,29.24,29.38,29.15,29.35,257
20190101|2018-07-06 09:00,6,29.36,29.38,29.16,29.37,264
20190101|2018-07-06 09:30,6,29.36,29.4,29.33,29.38,90
20190101|2018-07-06 10:00,6,29.38,29.4,29.34,29.39,48
20190101|2018-07-06 10:30,6,29.39,29.57,29.33,29.56,214
20190101|2018-07-06 11:00,6,29.54,29.79,29.54,29.71,266
20190101|2018-07-06 11:30,6,29.68,29.71,29.67,29.7,26
20190101|2018-07-06 12:00,6,29.69,29.78,29.69,29.75,33
20190101|2018-07-06 12:30,6,29.74,29.77,29.68,29.75,257
20190101|2018-07-06 13:00,6,29.72,29.83,29.65,29.69,244
20190101|2018-07-08 19:00,9,29.76,29.8,29.51,29.66,32
20190101|2018-07-08 20:00,9,29.62,29.65,29.61,29.65,5
20190101|2018-07-08 20:30,9,29.66,29.7,29.66,29.7,4
20190101|2018-07-08 21:00,9,29.7,29.7,29.7,29.7,1
20190101|2018-07-08 21:30,9,29.71,29.71,29.7,29.7,28
20190101|2018-07-08 22:00,9,29.69,29.69,29.63,29.68,24
20190101|2018-07-08 22:30,9,29.68,29.68,29.68,29.68,1
20190101|2018-07-08 23:30,9,29.72,29.72,29.7,29.7,4
20190101|2018-07-09 01:00,9,29.69,29.7,29.68,29.7,6
20190101|2018-07-09 01:30,9,29.69,29.7,29.69,29.7,3
20190101|2018-07-09 02:00,9,29.7,29.71,29.7,29.71,3
20190101|2018-07-09 02:30,9,29.69,29.69,29.69,29.69,3
20190101|2018-07-09 03:00,9,29.69,29.69,29.67,29.67,15
20190101|2018-07-09 03:30,9,29.67,29.73,29.67,29.73,83
20190101|2018-07-09 04:00,9,29.71,29.72,29.69,29.69,11
20190101|2018-07-09 04:30,9,29.68,29.7,29.65,29.65,17
20190101|2018-07-09 05:00,9,29.65,29.67,29.65,29.67,15
20190101|2018-07-09 05:30,9,29.69,29.69,29.67,29.67,2
20190101|2018-07-09 06:00,9,29.67,29.67,29.67,29.67,3
20190101|2018-07-09 06:30,9,29.67,29.7,29.67,29.7,11
20190101|2018-07-09 07:00,9,29.68,29.68,29.65,29.65,2
20190101|2018-07-09 07:30,9,29.65,29.68,29.65,29.65,170
20190101|2018-07-09 08:30,9,29.65,29.7,29.53,29.58,568
20190101|2018-07-09 09:00,9,29.55,29.59,29.51,29.53,259
20190101|2018-07-09 09:30,9,29.54,29.68,29.54,29.58,57
20190101|2018-07-09 10:00,9,29.62,29.65,29.56,29.56,31
20190101|2018-07-09 10:30,9,29.57,29.62,29.54,29.55,47
20190101|2018-07-09 11:00,9,29.54,29.58,29.51,29.58,78
20190101|2018-07-09 11:30,9,29.57,29.6,29.44,29.45,92
20190101|2018-07-09 12:00,9,29.46,29.48,29.43,29.47,67
20190101|2018-07-09 12:30,9,29.5,29.55,29.49,29.49,44
20190101|2018-07-09 13:00,9,29.5,29.58,29.49,29.57,184
20190101|2018-07-09 19:00,10,29.57,29.62,29.54,29.62,29
20190101|2018-07-09 20:00,10,29.63,29.63,29.61,29.61,4
20190101|2018-07-09 21:00,10,29.61,29.61,29.61,29.61,1
20190101|2018-07-09 21:30,10,29.61,29.61,29.55,29.58,8
20190101|2018-07-09 22:00,10,29.53,29.56,29.48,29.51,73
20190101|2018-07-09 22:30,10,29.48,29.51,29.47,29.51,11
20190101|2018-07-09 23:00,10,29.49,29.5,29.49,29.5,5
20190101|2018-07-09 23:30,10,29.48,29.55,29.48,29.53,11
20190101|2018-07-10 00:00,10,29.54,29.54,29.54,29.54,1
20190101|2018-07-10 00:30,10,29.53,29.53,29.52,29.52,2
20190101|2018-07-10 01:00,10,29.53,29.53,29.52,29.52,6
20190101|2018-07-10 01:30,10,29.53,29.55,29.53,29.55,7
20190101|2018-07-10 02:00,10,29.51,29.54,29.51,29.52,13
20190101|2018-07-10 02:30,10,29.49,29.49,29.46,29.46,38
20190101|2018-07-10 03:00,10,29.47,29.47,29.45,29.45,5
20190101|2018-07-10 03:30,10,29.45,29.46,29.45,29.46,17
20190101|2018-07-10 04:00,10,29.45,29.5,29.44,29.5,16
20190101|2018-07-10 04:30,10,29.49,29.51,29.47,29.47,163
20190101|2018-07-10 05:00,10,29.44,29.49,29.44,29.49,36
20190101|2018-07-10 05:30,10,29.51,29.51,29.51,29.51,2
20190101|2018-07-10 06:00,10,29.5,29.54,29.5,29.54,40
20190101|2018-07-10 06:30,10,29.54,29.54,29.51,29.51,3
20190101|2018-07-10 07:00,10,29.5,29.5,29.48,29.48,4
20190101|2018-07-10 07:30,10,29.53,29.53,29.53,29.53,1
20190101|2018-07-10 08:30,10,29.52,29.67,29.48,29.62,139
20190101|2018-07-10 09:00,10,29.61,29.61,29.44,29.46,297
20190101|2018-07-10 09:30,10,29.45,29.57,29.41,29.49,152
20190101|2018-07-10 10:00,10,29.54,29.57,29.48,29.56,94
20190101|2018-07-10 10:30,10,29.56,29.58,29.51,29.53,90
20190101|2018-07-10 11:00,10,29.54,29.59,29.52,29.59,61
20190101|2018-07-10 11:30,10,29.59,29.63,29.59,29.59,48
20190101|2018-07-10 12:00,10,29.56,29.63,29.56,29.62,77
20190101|2018-07-10 12:30,10,29.62,29.67,29.62,29.67,44
20190101|2018-07-10 13:00,10,29.65,29.7,29.61,29.7,143
20190101|2018-07-10 19:00,11,29.5,29.55,29.39,29.5,133
20190101|2018-07-10 20:00,11,29.44,29.44,29.37,29.39,243
20190101|2018-07-10 20:30,11,29.4,29.41,29.38,29.41,6
20190101|2018-07-10 21:00,11,29.45,29.45,29.43,29.43,2
20190101|2018-07-10 21:30,11,29.42,29.42,29.4,29.4,6
20190101|2018-07-10 22:00,11,29.41,29.42,29.36,29.42,22
20190101|2018-07-10 22:30,11,29.43,29.43,29.42,29.42,3
20190101|2018-07-10 23:00,11,29.48,29.48,29.48,29.48,1
20190101|2018-07-10 23:30,11,29.48,29.49,29.48,29.48,10
20190101|2018-07-11 00:00,11,29.46,29.46,29.45,29.45,4
20190101|2018-07-11 00:30,11,29.44,29.44,29.35,29.35,7
20190101|2018-07-11 01:00,11,29.36,29.38,29.36,29.37,7
20190101|2018-07-11 01:30,11,29.39,29.39,29.36,29.36,5
20190101|2018-07-11 02:00,11,29.35,29.35,29.26,29.26,22
20190101|2018-07-11 02:30,11,29.27,29.27,29.22,29.23,77
20190101|2018-07-11 03:00,11,29.22,29.24,29.17,29.24,140
20190101|2018-07-11 03:30,11,29.23,29.25,29.2,29.21,32
20190101|2018-07-11 04:00,11,29.2,29.21,29.17,29.2,39
20190101|2018-07-11 04:30,11,29.2,29.2,29.17,29.17,8
20190101|2018-07-11 05:30,11,29.19,29.19,29.19,29.19,1
20190101|2018-07-11 06:00,11,29.19,29.2,29.17,29.2,17
20190101|2018-07-11 06:30,11,29.2,29.2,29.17,29.18,9
20190101|2018-07-11 07:00,11,29.17,29.22,29.17,29.22,17
20190101|2018-07-11 07:30,11,29.21,29.29,29.21,29.29,66
20190101|2018-07-11 08:30,11,29.28,29.41,29.18,29.23,967
20190101|2018-07-11 09:00,11,29.24,29.39,29.24,29.3,135
20190101|2018-07-11 09:30,11,29.3,29.31,29.22,29.26,218
20190101|2018-07-11 10:00,11,29.26,29.26,29.19,29.2,128
20190101|2018-07-11 10:30,11,29.19,29.24,29.17,29.18,160
20190101|2018-07-11 11:00,11,29.17,29.21,29.17,29.19,41
20190101|2018-07-11 11:30,11,29.17,29.17,29.12,29.13,115
20190101|2018-07-11 12:00,11,29.14,29.18,29.14,29.17,57
20190101|2018-07-11 12:30,11,29.18,29.18,29.11,29.17,350
20190101|2018-07-11 13:00,11,29.19,29.19,29.07,29.07,496
20190101|2018-07-11 19:00,12,29.21,29.23,29.15,29.22,23
20190101|2018-07-11 20:00,12,29.1,29.14,29.02,29.02,12
20190101|2018-07-11 20:30,12,29.03,29.05,29.02,29.02,17
20190101|2018-07-11 21:00,12,29.03,29.03,29.02,29.02,2
20190101|2018-07-11 21:30,12,29.03,29.03,29.03,29.03,1
20190101|2018-07-11 22:30,12,29.07,29.08,29.07,29.08,4
20190101|2018-07-11 23:00,12,29.1,29.12,29.1,29.12,7
20190101|2018-07-11 23:30,12,29.13,29.13,29.13,29.13,1
20190101|2018-07-12 00:00,12,29.15,29.15,29.14,29.14,3
20190101|2018-07-12 00:30,12,29.16,29.17,29.12,29.17,13
20190101|2018-07-12 01:00,12,29.13,29.13,29.13,29.13,4
20190101|2018-07-12 02:00,12,29.14,29.15,29.12,29.12,7
20190101|2018-07-12 02:30,12,29.13,29.13,29.08,29.1,11
20190101|2018-07-12 03:00,12,29.11,29.12,29.1,29.1,29
20190101|2018-07-12 03:30,12,29.11,29.11,29.09,29.11,158
20190101|2018-07-12 04:00,12,29.1,29.11,29.09,29.09,83
20190101|2018-07-12 04:30,12,29.09,29.1,29.09,29.1,42
20190101|2018-07-12 05:00,12,29.08,29.08,29.08,29.08,2
20190101|2018-07-12 05:30,12,29.07,29.08,29.07,29.07,6
20190101|2018-07-12 06:00,12,29.04,29.04,29,29,276
20190101|2018-07-12 06:30,12,29,29.06,29,29.04,13
20190101|2018-07-12 07:00,12,29.03,29.03,28.99,29,11
20190101|2018-07-12 07:30,12,28.99,29,28.97,28.97,13
20190101|2018-07-12 08:30,12,28.95,29.02,28.93,28.98,243
20190101|2018-07-12 09:00,12,28.98,29.09,28.98,29.09,38
20190101|2018-07-12 09:30,12,29.12,29.13,29.03,29.07,170
20190101|2018-07-12 10:00,12,29.08,29.09,29.01,29.06,165
20190101|2018-07-12 10:30,12,29.03,29.04,28.95,29.01,95
20190101|2018-07-12 11:00,12,29.01,29.1,28.93,28.95,406
20190101|2018-07-12 11:30,12,28.96,28.98,28.9,28.91,83
20190101|2018-07-12 12:00,12,28.9,28.97,28.9,28.92,64
20190101|2018-07-12 12:30,12,28.94,29.03,28.91,29.02,139
20190101|2018-07-12 13:00,12,29.02,29.02,28.9,28.92,126
20190101|2018-07-12 19:00,13,29.04,29.04,28.96,28.96,9
20190101|2018-07-12 19:30,13,28.93,28.97,28.93,28.96,7
20190101|2018-07-12 20:00,13,28.92,28.92,28.89,28.89,7
20190101|2018-07-12 20:30,13,28.88,28.88,28.85,28.85,7
20190101|2018-07-12 21:00,13,28.85,28.85,28.82,28.84,12
20190101|2018-07-12 22:00,13,28.86,28.86,28.86,28.86,2
20190101|2018-07-12 22:30,13,28.85,28.86,28.85,28.85,3
20190101|2018-07-12 23:30,13,28.85,28.85,28.85,28.85,4
20190101|2018-07-13 00:00,13,28.84,28.84,28.84,28.84,2
20190101|2018-07-13 00:30,13,28.83,28.84,28.83,28.83,10
20190101|2018-07-13 01:00,13,28.84,28.84,28.84,28.84,1
20190101|2018-07-13 01:30,13,28.84,28.84,28.84,28.84,1
20190101|2018-07-13 02:00,13,28.83,28.83,28.8,28.83,9
20190101|2018-07-13 02:30,13,28.8,28.8,28.79,28.79,5
20190101|2018-07-13 03:00,13,28.78,28.82,28.74,28.74,42
20190101|2018-07-13 03:30,13,28.71,28.73,28.71,28.73,6
20190101|2018-07-13 04:00,13,28.72,28.72,28.7,28.7,3
20190101|2018-07-13 04:30,13,28.7,28.7,28.7,28.7,1
20190101|2018-07-13 05:00,13,28.67,28.67,28.67,28.67,3
20190101|2018-07-13 05:30,13,28.67,28.67,28.65,28.66,3
20190101|2018-07-13 06:00,13,28.66,28.67,28.64,28.64,10
20190101|2018-07-13 06:30,13,28.62,28.64,28.62,28.63,13
20190101|2018-07-13 07:00,13,28.63,28.63,28.57,28.57,16
20190101|2018-07-13 07:30,13,28.58,28.63,28.58,28.61,24
20190101|2018-07-13 08:30,13,28.54,28.6,28.21,28.28,613
20190101|2018-07-13 09:00,13,28.29,28.44,28.29,28.4,248
20190101|2018-07-13 09:30,13,28.39,28.62,28.36,28.61,278
20190101|2018-07-13 10:00,13,28.65,28.72,28.58,28.69,522
20190101|2018-07-13 10:30,13,28.66,28.68,28.57,28.6,68
20190101|2018-07-13 11:00,13,28.59,28.62,28.57,28.61,83
20190101|2018-07-13 11:30,13,28.61,28.62,28.59,28.6,16
20190101|2018-07-13 12:00,13,28.6,28.68,28.58,28.66,72
20190101|2018-07-13 12:30,13,28.64,28.7,28.62,28.62,233
20190101|2018-07-13 13:00,13,28.63,28.68,28.59,28.6,204
20190101|2018-07-15 19:00,16,28.59,28.62,28.51,28.58,85
20190101|2018-07-15 19:30,16,28.6,28.64,28.6,28.63,13
20190101|2018-07-15 20:00,16,28.64,28.64,28.64,28.64,1
20190101|2018-07-15 20:30,16,28.58,28.58,28.55,28.55,7
20190101|2018-07-15 21:00,16,28.56,28.56,28.56,28.56,1
20190101|2018-07-15 21:30,16,28.56,28.58,28.55,28.57,6
20190101|2018-07-15 22:00,16,28.58,28.58,28.57,28.58,8
20190101|2018-07-15 22:30,16,28.58,28.58,28.52,28.55,23
20190101|2018-07-15 23:00,16,28.56,28.56,28.56,28.56,1
20190101|2018-07-15 23:30,16,28.57,28.61,28.57,28.6,16
20190101|2018-07-16 00:00,16,28.59,28.59,28.58,28.58,3
20190101|2018-07-16 00:30,16,28.56,28.6,28.56,28.57,12
20190101|2018-07-16 01:00,16,28.59,28.59,28.59,28.59,1
20190101|2018-07-16 01:30,16,28.61,28.62,28.61,28.61,5
20190101|2018-07-16 02:00,16,28.63,28.64,28.6,28.62,9
20190101|2018-07-16 02:30,16,28.59,28.59,28.57,28.57,44
20190101|2018-07-16 03:00,16,28.57,28.58,28.56,28.58,29
20190101|2018-07-16 03:30,16,28.58,28.58,28.58,28.58,10
20190101|2018-07-16 04:00,16,28.56,28.57,28.55,28.55,10
20190101|2018-07-16 04:30,16,28.56,28.56,28.5,28.5,7
20190101|2018-07-16 05:00,16,28.46,28.46,28.31,28.31,313
20190101|2018-07-16 05:30,16,28.31,28.37,28.29,28.37,307
20190101|2018-07-16 06:00,16,28.4,28.4,28.4,28.4,1
20190101|2018-07-16 06:30,16,28.33,28.43,28.3,28.43,30
20190101|2018-07-16 07:00,16,28.44,28.47,28.43,28.47,10
20190101|2018-07-16 07:30,16,28.48,28.51,28.48,28.5,6
20190101|2018-07-16 08:30,16,28.51,28.58,28.35,28.49,313
20190101|2018-07-16 09:00,16,28.46,28.47,28.42,28.46,77
20190101|2018-07-16 09:30,16,28.49,28.54,28.47,28.52,223
20190101|2018-07-16 10:00,16,28.48,28.48,28.41,28.45,137
20190101|2018-07-16 10:30,16,28.43,28.5,28.39,28.5,67
20190101|2018-07-16 11:00,16,28.5,28.58,28.44,28.47,84
20190101|2018-07-16 11:30,16,28.46,28.5,28.46,28.5,31
20190101|2018-07-16 12:00,16,28.5,28.51,28.48,28.49,72
20190101|2018-07-16 12:30,16,28.47,28.48,28.4,28.4,61
20190101|2018-07-16 13:00,16,28.37,28.46,28.34,28.35,219
20190101|2018-07-16 19:00,17,28.49,28.58,28.37,28.37,46
20190101|2018-07-16 19:30,17,28.38,28.43,28.38,28.43,11
20190101|2018-07-16 20:00,17,28.39,28.43,28.37,28.43,61
20190101|2018-07-16 20:30,17,28.44,28.46,28.44,28.46,37
20190101|2018-07-16 21:00,17,28.46,28.46,28.46,28.46,1
20190101|2018-07-16 21:30,17,28.46,28.46,28.46,28.46,2
20190101|2018-07-16 22:30,17,28.43,28.43,28.43,28.43,6
20190101|2018-07-16 23:00,17,28.44,28.44,28.44,28.44,2
20190101|2018-07-17 00:00,17,28.45,28.45,28.45,28.45,1
20190101|2018-07-17 00:30,17,28.46,28.46,28.44,28.44,3
20190101|2018-07-17 01:00,17,28.45,28.45,28.45,28.45,5
20190101|2018-07-17 01:30,17,28.47,28.47,28.47,28.47,2
20190101|2018-07-17 02:00,17,28.48,28.48,28.48,28.48,2
20190101|2018-07-17 03:00,17,28.44,28.44,28.41,28.41,2
20190101|2018-07-17 03:30,17,28.44,28.45,28.41,28.41,6
20190101|2018-07-17 04:00,17,28.4,28.4,28.4,28.4,1
20190101|2018-07-17 04:30,17,28.41,28.44,28.41,28.44,2
20190101|2018-07-17 05:00,17,28.41,28.41,28.39,28.4,17
20190101|2018-07-17 05:30,17,28.38,28.38,28.38,28.38,3
20190101|2018-07-17 06:00,17,28.37,28.37,28.37,28.37,2
20190101|2018-07-17 06:30,17,28.37,28.39,28.36,28.39,29
20190101|2018-07-17 07:00,17,28.37,28.38,28.35,28.36,33
20190101|2018-07-17 07:30,17,28.35,28.36,28.35,28.36,7
20190101|2018-07-17 08:30,17,28.37,28.57,28.26,28.49,457
20190101|2018-07-17 09:00,17,28.48,28.54,28.46,28.49,332
20190101|2018-07-17 09:30,17,28.48,28.57,28.47,28.47,100
20190101|2018-07-17 10:00,17,28.45,28.5,28.41,28.49,61
20190101|2018-07-17 10:30,17,28.48,28.53,28.44,28.45,87
20190101|2018-07-17 11:00,17,28.45,28.48,28.39,28.39,58
20190101|2018-07-17 11:30,17,28.38,28.39,28.33,28.38,28
20190101|2018-07-17 12:00,17,28.39,28.47,28.39,28.47,72
20190101|2018-07-17 12:30,17,28.45,28.46,28.38,28.39,153
20190101|2018-07-17 13:00,17,28.39,28.42,28.37,28.42,256
20190101|2018-07-17 19:00,18,28.4,28.46,28.4,28.46,20
20190101|2018-07-17 19:30,18,28.49,28.49,28.49,28.49,1
20190101|2018-07-17 20:00,18,28.53,28.53,28.44,28.44,17
20190101|2018-07-17 20:30,18,28.45,28.51,28.44,28.46,24
20190101|2018-07-17 21:00,18,28.46,28.46,28.45,28.45,5
20190101|2018-07-17 21:30,18,28.47,28.47,28.47,28.47,1
20190101|2018-07-18 01:00,18,28.43,28.44,28.43,28.44,2
20190101|2018-07-18 01:30,18,28.44,28.44,28.44,28.44,1
20190101|2018-07-18 02:00,18,28.45,28.49,28.45,28.49,8
20190101|2018-07-18 02:30,18,28.44,28.48,28.44,28.48,3
20190101|2018-07-18 03:30,18,28.47,28.52,28.47,28.5,10
20190101|2018-07-18 04:00,18,28.51,28.53,28.51,28.53,10
20190101|2018-07-18 04:30,18,28.59,28.6,28.59,28.59,9
20190101|2018-07-18 05:00,18,28.59,28.59,28.59,28.59,2
20190101|2018-07-18 05:30,18,28.61,28.62,28.61,28.62,6
20190101|2018-07-18 06:00,18,28.61,28.69,28.61,28.66,32
20190101|2018-07-18 06:30,18,28.65,28.65,28.6,28.61,16
20190101|2018-07-18 07:00,18,28.61,28.62,28.6,28.62,9
20190101|2018-07-18 07:30,18,28.62,28.63,28.59,28.59,25
20190101|2018-07-18 08:30,18,28.59,28.61,28.48,28.5,242
20190101|2018-07-18 09:00,18,28.54,28.57,28.54,28.56,19
20190101|2018-07-18 09:30,18,28.58,28.61,28.57,28.58,40
20190101|2018-07-18 10:00,18,28.61,28.65,28.61,28.65,19
20190101|2018-07-18 10:30,18,28.66,28.71,28.61,28.65,58
20190101|2018-07-18 11:00,18,28.63,28.68,28.62,28.67,58
20190101|2018-07-18 11:30,18,28.63,28.65,28.62,28.65,11
20190101|2018-07-18 12:00,18,28.66,28.69,28.62,28.68,35
20190101|2018-07-18 12:30,18,28.68,28.68,28.6,28.63,53
20190101|2018-07-18 13:00,18,28.64,28.76,28.64,28.73,167
20190101|2018-07-18 19:00,19,28.7,28.73,28.68,28.73,9
20190101|2018-07-18 20:00,19,28.7,28.7,28.7,28.7,1
20190101|2018-07-18 20:30,19,28.68,28.68,28.68,28.68,1
20190101|2018-07-18 21:00,19,28.68,28.68,28.68,28.68,1
20190101|2018-07-18 21:30,19,28.65,28.69,28.65,28.69,10
20190101|2018-07-18 23:00,19,28.67,28.67,28.67,28.67,7
20190101|2018-07-18 23:30,19,28.68,28.68,28.68,28.68,1
20190101|2018-07-19 00:00,19,28.69,28.69,28.67,28.67,4
20190101|2018-07-19 00:30,19,28.65,28.65,28.65,28.65,7
20190101|2018-07-19 01:00,19,28.66,28.67,28.66,28.66,3
20190101|2018-07-19 01:30,19,28.66,28.66,28.66,28.66,1
20190101|2018-07-19 02:00,19,28.65,28.65,28.63,28.64,6
20190101|2018-07-19 02:30,19,28.63,28.63,28.63,28.63,1
20190101|2018-07-19 03:30,19,28.59,28.59,28.59,28.59,8
20190101|2018-07-19 04:00,19,28.6,28.6,28.58,28.58,8
20190101|2018-07-19 04:30,19,28.58,28.59,28.58,28.59,6
20190101|2018-07-19 05:00,19,28.58,28.6,28.52,28.54,307
20190101|2018-07-19 05:30,19,28.55,28.55,28.54,28.54,34
20190101|2018-07-19 06:00,19,28.54,28.59,28.54,28.54,97
20190101|2018-07-19 06:30,19,28.53,28.56,28.53,28.56,24
20190101|2018-07-19 07:00,19,28.55,28.6,28.55,28.6,31
20190101|2018-07-19 07:30,19,28.59,28.6,28.59,28.6,5
20190101|2018-07-19 08:30,19,28.56,28.66,28.54,28.54,81
20190101|2018-07-19 09:00,19,28.52,28.55,28.46,28.46,229
20190101|2018-07-19 09:30,19,28.47,28.56,28.46,28.47,70
20190101|2018-07-19 10:00,19,28.46,28.47,28.42,28.43,41
20190101|2018-07-19 10:30,19,28.45,28.47,28.42,28.43,43
20190101|2018-07-19 11:00,19,28.45,28.46,28.41,28.41,28
20190101|2018-07-19 11:30,19,28.38,28.42,28.38,28.42,33
20190101|2018-07-19 12:00,19,28.43,28.58,28.43,28.53,93
20190101|2018-07-19 12:30,19,28.53,28.54,28.45,28.48,344
20190101|2018-07-19 13:00,19,28.49,28.53,28.46,28.49,93
20190101|2018-07-19 19:00,20,28.49,28.54,28.49,28.54,46
20190101|2018-07-19 20:30,20,28.51,28.51,28.51,28.51,2
20190101|2018-07-19 21:30,20,28.51,28.51,28.47,28.47,3
20190101|2018-07-19 22:00,20,28.47,28.48,28.47,28.48,8
20190101|2018-07-19 23:30,20,28.51,28.51,28.51,28.51,5
20190101|2018-07-20 00:00,20,28.51,28.51,28.51,28.51,3
20190101|2018-07-20 00:30,20,28.52,28.52,28.51,28.51,4
20190101|2018-07-20 01:00,20,28.51,28.51,28.51,28.51,1
20190101|2018-07-20 01:30,20,28.53,28.53,28.51,28.51,5
20190101|2018-07-20 02:00,20,28.52,28.52,28.52,28.52,3
20190101|2018-07-20 02:30,20,28.52,28.52,28.52,28.52,3
20190101|2018-07-20 04:00,20,28.53,28.55,28.53,28.55,6
20190101|2018-07-20 04:30,20,28.63,28.63,28.59,28.59,3
20190101|2018-07-20 05:00,20,28.59,28.59,28.53,28.53,4
20190101|2018-07-20 05:30,20,28.51,28.53,28.41,28.44,26
20190101|2018-07-20 06:00,20,28.46,28.49,28.46,28.49,8
20190101|2018-07-20 06:30,20,28.47,28.49,28.46,28.49,15
20190101|2018-07-20 07:00,20,28.48,28.48,28.44,28.44,12
20190101|2018-07-20 07:30,20,28.44,28.44,28.44,28.44,5
20190101|2018-07-20 08:30,20,28.44,28.52,28.36,28.52,308
20190101|2018-07-20 09:00,20,28.51,28.55,28.47,28.54,224
20190101|2018-07-20 09:30,20,28.53,28.55,28.5,28.55,222
20190101|2018-07-20 10:00,20,28.55,28.61,28.53,28.53,366
20190101|2018-07-20 10:30,20,28.52,28.62,28.52,28.55,394
20190101|2018-07-20 11:00,20,28.56,28.57,28.52,28.56,288
20190101|2018-07-20 11:30,20,28.58,28.59,28.54,28.58,69
20190101|2018-07-20 12:00,20,28.58,28.65,28.58,28.65,74
20190101|2018-07-20 12:30,20,28.65,28.73,28.65,28.69,60
20190101|2018-07-20 13:00,20,28.71,28.83,28.71,28.83,148
20190101|2018-07-22 22:30,23,28.84,28.84,28.84,28.84,6
20190101|2018-07-23 00:00,23,28.83,28.84,28.83,28.84,13
20190101|2018-07-23 00:30,23,28.81,28.81,28.81,28.81,5
20190101|2018-07-23 01:00,23,28.79,28.81,28.79,28.81,6
20190101|2018-07-23 01:30,23,28.82,28.82,28.79,28.79,3
20190101|2018-07-23 02:00,23,28.79,28.79,28.76,28.76,3
20190101|2018-07-23 02:30,23,28.77,28.81,28.77,28.81,8
20190101|2018-07-23 03:00,23,28.8,28.83,28.8,28.83,17
20190101|2018-07-23 03:30,23,28.84,28.84,28.84,28.84,5
20190101|2018-07-23 04:00,23,28.83,28.83,28.8,28.8,8
20190101|2018-07-23 04:30,23,28.77,28.78,28.77,28.78,4
20190101|2018-07-23 05:00,23,28.76,28.78,28.76,28.76,12
20190101|2018-07-23 06:00,23,28.78,28.78,28.78,28.78,6
20190101|2018-07-23 06:30,23,28.78,28.78,28.78,28.78,1
20190101|2018-07-23 07:00,23,28.78,28.78,28.75,28.76,32
20190101|2018-07-23 07:30,23,28.76,28.77,28.73,28.75,18
20190101|2018-07-23 08:30,23,28.71,28.8,28.67,28.71,385
20190101|2018-07-23 09:00,23,28.72,28.74,28.68,28.68,91
20190101|2018-07-23 09:30,23,28.66,28.72,28.64,28.7,112
20190101|2018-07-23 10:00,23,28.7,28.73,28.67,28.7,78
20190101|2018-07-23 10:30,23,28.71,28.72,28.62,28.62,51
20190101|2018-07-23 11:00,23,28.62,28.66,28.62,28.66,70
20190101|2018-07-23 11:30,23,28.65,28.68,28.6,28.65,83
20190101|2018-07-23 12:00,23,28.64,28.66,28.61,28.61,40
20190101|2018-07-23 12:30,23,28.61,28.62,28.57,28.62,192
20190101|2018-07-23 13:00,23,28.63,28.64,28.56,28.58,212
20190101|2018-07-23 19:00,24,28.53,28.53,28.52,28.52,16
20190101|2018-07-23 19:30,24,28.54,28.54,28.54,28.54,1
20190101|2018-07-23 20:00,24,28.51,28.51,28.5,28.5,17
20190101|2018-07-23 20:30,24,28.49,28.49,28.47,28.47,6
20190101|2018-07-23 21:30,24,28.52,28.53,28.52,28.53,15
20190101|2018-07-23 22:30,24,28.53,28.53,28.52,28.52,3
20190101|2018-07-23 23:30,24,28.53,28.54,28.53,28.54,3
20190101|2018-07-24 02:00,24,28.55,28.55,28.55,28.55,1
20190101|2018-07-24 02:30,24,28.55,28.55,28.55,28.55,1
20190101|2018-07-24 03:00,24,28.57,28.57,28.57,28.57,1
20190101|2018-07-24 03:30,24,28.58,28.58,28.58,28.58,2
20190101|2018-07-24 04:30,24,28.57,28.57,28.57,28.57,1
20190101|2018-07-24 05:00,24,28.57,28.57,28.57,28.57,2
20190101|2018-07-24 05:30,24,28.55,28.55,28.55,28.55,3
20190101|2018-07-24 06:00,24,28.55,28.55,28.55,28.55,1
20190101|2018-07-24 06:30,24,28.55,28.6,28.55,28.6,2
20190101|2018-07-24 07:00,24,28.58,28.58,28.58,28.58,4
20190101|2018-07-24 07:30,24,28.57,28.58,28.56,28.58,14
20190101|2018-07-24 08:30,24,28.59,28.7,28.55,28.68,203
20190101|2018-07-24 09:00,24,28.66,28.75,28.64,28.65,198
20190101|2018-07-24 09:30,24,28.63,28.87,28.63,28.87,444
20190101|2018-07-24 10:00,24,28.86,28.87,28.79,28.82,203
20190101|2018-07-24 10:30,24,28.85,28.86,28.79,28.86,92
20190101|2018-07-24 11:00,24,28.86,28.86,28.82,28.83,146
20190101|2018-07-24 11:30,24,28.84,28.87,28.84,28.85,67
20190101|2018-07-24 12:00,24,28.87,28.87,28.84,28.84,30
20190101|2018-07-24 12:30,24,28.84,28.85,28.75,28.82,151
20190101|2018-07-24 13:00,24,28.83,28.84,28.77,28.82,85
20190101|2018-07-24 21:30,25,28.77,28.77,28.75,28.75,5
20190101|2018-07-24 22:00,25,28.74,28.75,28.74,28.75,3
20190101|2018-07-24 23:00,25,28.75,28.75,28.75,28.75,1
20190101|2018-07-24 23:30,25,28.77,28.77,28.77,28.77,1
20190101|2018-07-25 00:00,25,28.77,28.77,28.77,28.77,2
20190101|2018-07-25 00:30,25,28.77,28.79,28.77,28.77,3
20190101|2018-07-25 01:00,25,28.79,28.79,28.79,28.79,1
20190101|2018-07-25 03:00,25,28.8,28.8,28.8,28.8,2
20190101|2018-07-25 04:00,25,28.78,28.78,28.78,28.78,1
20190101|2018-07-25 04:30,25,28.8,28.8,28.8,28.8,2
20190101|2018-07-25 05:30,25,28.81,28.86,28.81,28.86,131
20190101|2018-07-25 06:00,25,28.86,28.89,28.85,28.89,148
20190101|2018-07-25 06:30,25,28.89,28.93,28.89,28.92,422
20190101|2018-07-25 07:00,25,28.92,28.93,28.86,28.89,184
20190101|2018-07-25 07:30,25,28.89,28.92,28.88,28.92,39
20190101|2018-07-25 08:30,25,28.89,29.06,28.88,28.94,208
20190101|2018-07-25 09:00,25,28.95,29.03,28.91,29.03,162
20190101|2018-07-25 09:30,25,29.04,29.13,29.02,29.02,165
20190101|2018-07-25 10:00,25,29,29.03,28.99,29,114
20190101|2018-07-25 10:30,25,29.01,29.03,28.94,28.97,94
20190101|2018-07-25 11:00,25,28.98,29,28.96,29,62
20190101|2018-07-25 11:30,25,28.98,29.01,28.96,28.98,73
20190101|2018-07-25 12:00,25,28.99,29.01,28.97,29.01,43
20190101|2018-07-25 12:30,25,29.01,29.04,28.99,29.02,113
20190101|2018-07-25 13:00,25,29.01,29.08,29,29.05,230
20190101|2018-07-25 20:30,26,29.2,29.26,29.2,29.26,21
20190101|2018-07-25 21:30,26,29.24,29.24,29.24,29.24,1
20190101|2018-07-25 22:00,26,29.22,29.23,29.22,29.23,2
20190101|2018-07-25 23:30,26,29.22,29.22,29.2,29.21,8
20190101|2018-07-26 00:30,26,29.22,29.23,29.21,29.22,185
20190101|2018-07-26 01:00,26,29.23,29.23,29.21,29.22,198
20190101|2018-07-26 01:30,26,29.22,29.22,29.16,29.17,144
20190101|2018-07-26 02:00,26,29.15,29.15,29.15,29.15,3
20190101|2018-07-26 03:00,26,29.24,29.25,29.24,29.25,3
20190101|2018-07-26 04:00,26,29.28,29.28,29.28,29.28,4
20190101|2018-07-26 05:00,26,29.29,29.29,29.29,29.29,5
20190101|2018-07-26 05:30,26,29.31,29.31,29.31,29.31,1
20190101|2018-07-26 06:30,26,29.29,29.32,29.29,29.3,25
20190101|2018-07-26 07:00,26,29.3,29.3,29.3,29.3,2
20190101|2018-07-26 07:30,26,29.3,29.33,29.3,29.33,49
20190101|2018-07-26 08:30,26,29.3,29.3,29.04,29.04,303
20190101|2018-07-26 09:00,26,29.04,29.1,28.97,29,129
20190101|2018-07-26 09:30,26,28.99,29.06,28.99,29.06,418
20190101|2018-07-26 10:00,26,29.06,29.12,29.01,29.04,174
20190101|2018-07-26 10:30,26,29.06,29.07,28.98,29.03,140
20190101|2018-07-26 11:00,26,29.03,29.09,29.01,29.06,59
20190101|2018-07-26 11:30,26,29.08,29.1,29.05,29.1,29
20190101|2018-07-26 12:00,26,29.1,29.1,29.04,29.04,90
20190101|2018-07-26 12:30,26,29.03,29.04,28.94,28.94,200
20190101|2018-07-26 13:00,26,28.93,28.93,28.79,28.82,212
20190101|2018-07-26 19:00,27,28.79,28.92,28.79,28.89,15
20190101|2018-07-26 19:30,27,28.91,28.91,28.91,28.91,2
20190101|2018-07-26 20:30,27,28.86,28.89,28.86,28.89,2
20190101|2018-07-26 21:00,27,28.85,28.88,28.84,28.84,7
20190101|2018-07-26 21:30,27,28.85,28.94,28.85,28.94,28
20190101|2018-07-26 22:00,27,28.93,28.98,28.93,28.96,16
20190101|2018-07-26 23:00,27,28.96,28.97,28.96,28.97,2
20190101|2018-07-26 23:30,27,28.98,28.99,28.97,28.97,11
20190101|2018-07-27 00:30,27,28.98,29,28.97,29,12
20190101|2018-07-27 01:00,27,28.99,28.99,28.98,28.98,4
20190101|2018-07-27 01:30,27,28.99,29.02,28.96,29.02,25
20190101|2018-07-27 02:00,27,29.03,29.03,29,29,6
20190101|2018-07-27 02:30,27,29.01,29.01,28.97,28.97,4
20190101|2018-07-27 03:00,27,28.99,28.99,28.99,28.99,3
20190101|2018-07-27 03:30,27,28.99,29.01,28.98,29,18
20190101|2018-07-27 04:30,27,28.94,28.95,28.94,28.95,2
20190101|2018-07-27 05:00,27,28.94,28.95,28.92,28.95,10
20190101|2018-07-27 05:30,27,28.94,28.95,28.93,28.95,11
20190101|2018-07-27 06:00,27,28.95,28.95,28.95,28.95,4
20190101|2018-07-27 06:30,27,28.96,28.96,28.92,28.92,4
20190101|2018-07-27 07:00,27,28.94,29,28.93,29,43
20190101|2018-07-27 07:30,27,28.95,28.99,28.95,28.99,7
20190101|2018-07-27 08:30,27,29,29.02,28.89,29.02,175
20190101|2018-07-27 09:00,27,29.04,29.04,28.96,29.02,134
20190101|2018-07-27 09:30,27,29.02,29.02,28.95,28.99,72
20190101|2018-07-27 10:00,27,29,29.01,28.94,28.96,118
20190101|2018-07-27 10:30,27,28.98,29.04,28.98,29.01,201
20190101|2018-07-27 11:00,27,29.02,29.11,29.02,29.09,169
20190101|2018-07-27 11:30,27,29.08,29.14,29.07,29.12,61
20190101|2018-07-27 12:00,27,29.11,29.23,29.1,29.23,149
20190101|2018-07-27 12:30,27,29.21,29.3,29.18,29.27,360
20190101|2018-07-27 13:00,27,29.27,29.31,29.26,29.26,262
20190101|2018-07-30 00:00,30,29.24,29.24,29.24,29.24,4
20190101|2018-07-30 00:30,30,29.25,29.25,29.25,29.25,4
20190101|2018-07-30 02:00,30,29.3,29.3,29.27,29.28,8
20190101|2018-07-30 03:30,30,29.28,29.28,29.26,29.26,3
20190101|2018-07-30 04:00,30,29.26,29.29,29.26,29.29,13
20190101|2018-07-30 05:30,30,29.25,29.25,29.25,29.25,2
20190101|2018-07-30 06:30,30,29.28,29.3,29.28,29.3,14
20190101|2018-07-30 07:00,30,29.29,29.29,29.29,29.29,1
20190101|2018-07-30 08:30,30,29.29,29.37,29.22,29.23,263
20190101|2018-07-30 09:00,30,29.24,29.24,29.16,29.21,88
20190101|2018-07-30 09:30,30,29.22,29.31,29.22,29.26,36
20190101|2018-07-30 10:00,30,29.25,29.3,29.21,29.28,72
20190101|2018-07-30 10:30,30,29.28,29.38,29.28,29.35,137
20190101|2018-07-30 11:00,30,29.33,29.33,29.14,29.16,205
20190101|2018-07-30 11:30,30,29.16,29.21,29.15,29.17,81
20190101|2018-07-30 12:00,30,29.15,29.15,29.1,29.1,87
20190101|2018-07-30 12:30,30,29.1,29.11,29.02,29.04,158
20190101|2018-07-30 13:00,30,29.03,29.19,29.03,29.17,158
20190101|2018-07-30 20:00,31,29.16,29.16,29.16,29.16,1
20190101|2018-07-30 21:00,31,29.17,29.17,29.17,29.17,1
20190101|2018-07-30 22:00,31,29.16,29.16,29.16,29.16,1
20190101|2018-07-31 01:00,31,29.13,29.15,29.13,29.15,15
20190101|2018-07-31 02:00,31,29.19,29.19,29.15,29.19,24
20190101|2018-07-31 02:30,31,29.2,29.22,29.18,29.21,20
20190101|2018-07-31 03:00,31,29.21,29.22,29.21,29.22,4
20190101|2018-07-31 03:30,31,29.23,29.25,29.23,29.25,4
20190101|2018-07-31 04:00,31,29.3,29.3,29.27,29.27,10
20190101|2018-07-31 04:30,31,29.24,29.26,29.24,29.26,5
20190101|2018-07-31 05:00,31,29.27,29.28,29.27,29.28,7
20190101|2018-07-31 05:30,31,29.29,29.29,29.29,29.29,2
20190101|2018-07-31 06:00,31,29.3,29.3,29.3,29.3,3
20190101|2018-07-31 06:30,31,29.29,29.29,29.29,29.29,3
20190101|2018-07-31 07:00,31,29.29,29.29,29.29,29.29,1
20190101|2018-07-31 07:30,31,29.3,29.34,29.3,29.34,5
20190101|2018-07-31 08:30,31,29.34,29.52,29.32,29.4,492
20190101|2018-07-31 09:00,31,29.41,29.49,29.41,29.47,263
20190101|2018-07-31 09:30,31,29.48,29.56,29.42,29.56,376
20190101|2018-07-31 10:00,31,29.55,29.61,29.55,29.58,219
20190101|2018-07-31 10:30,31,29.58,29.63,29.56,29.59,520
20190101|2018-07-31 11:00,31,29.6,29.61,29.55,29.56,144
20190101|2018-07-31 11:30,31,29.57,29.57,29.44,29.48,82
20190101|2018-07-31 12:00,31,29.46,29.5,29.45,29.5,44
20190101|2018-07-31 12:30,31,29.48,29.48,29.4,29.45,128
20190101|2018-07-31 13:00,31,29.46,29.6,29.42,29.53,367
20190101|2018-07-31 19:00,1,29.45,29.5,29.39,29.5,15
20190101|2018-07-31 19:30,1,29.43,29.43,29.43,29.43,1
20190101|2018-07-31 20:00,1,29.42,29.42,29.39,29.39,2
20190101|2018-07-31 20:30,1,29.39,29.44,29.38,29.41,53
20190101|2018-07-31 21:00,1,29.4,29.41,29.4,29.41,10
20190101|2018-07-31 21:30,1,29.37,29.37,29.37,29.37,2
20190101|2018-07-31 22:30,1,29.39,29.39,29.39,29.39,2
20190101|2018-07-31 23:00,1,29.37,29.37,29.37,29.37,3
20190101|2018-07-31 23:30,1,29.37,29.37,29.37,29.37,2
20190101|2018-08-01 00:00,1,29.37,29.37,29.37,29.37,2
20190101|2018-08-01 00:30,1,29.37,29.38,29.37,29.38,7
20190101|2018-08-01 01:00,1,29.37,29.39,29.37,29.37,7
20190101|2018-08-01 01:30,1,29.35,29.37,29.34,29.37,98
20190101|2018-08-01 03:00,1,29.46,29.47,29.46,29.47,2
20190101|2018-08-01 03:30,1,29.44,29.44,29.4,29.4,8
20190101|2018-08-01 04:00,1,29.38,29.41,29.37,29.41,15
20190101|2018-08-01 04:30,1,29.44,29.44,29.44,29.44,10
20190101|2018-08-01 05:00,1,29.44,29.45,29.44,29.44,82
20190101|2018-08-01 05:30,1,29.44,29.45,29.44,29.45,5
20190101|2018-08-01 06:00,1,29.47,29.47,29.47,29.47,1
20190101|2018-08-01 06:30,1,29.43,29.44,29.43,29.44,10
20190101|2018-08-01 07:00,1,29.4,29.43,29.4,29.42,7
20190101|2018-08-01 07:30,1,29.41,29.41,29.41,29.41,3
20190101|2018-08-01 08:30,1,29.38,29.47,29.29,29.32,624
20190101|2018-08-01 09:00,1,29.32,29.37,29.32,29.34,125
20190101|2018-08-01 09:30,1,29.34,29.39,29.33,29.34,103
20190101|2018-08-01 10:00,1,29.32,29.39,29.32,29.33,136
20190101|2018-08-01 10:30,1,29.33,29.35,29.29,29.31,113
20190101|2018-08-01 11:00,1,29.3,29.36,29.3,29.35,68
20190101|2018-08-01 11:30,1,29.35,29.4,29.35,29.4,45
20190101|2018-08-01 12:00,1,29.4,29.41,29.37,29.37,57
20190101|2018-08-01 12:30,1,29.34,29.35,29.24,29.29,181
20190101|2018-08-01 13:00,1,29.29,29.3,29.15,29.29,320
20190101|2018-08-01 19:00,2,29.3,29.3,29.3,29.3,5
20190101|2018-08-01 21:30,2,29.3,29.3,29.3,29.3,2
20190101|2018-08-01 22:00,2,29.32,29.32,29.31,29.31,5
20190101|2018-08-01 23:00,2,29.28,29.28,29.28,29.28,2
20190101|2018-08-01 23:30,2,29.28,29.29,29.28,29.29,7
20190101|2018-08-02 00:00,2,29.28,29.28,29.28,29.28,1
20190101|2018-08-02 00:30,2,29.27,29.29,29.27,29.29,2
20190101|2018-08-02 01:00,2,29.29,29.29,29.27,29.27,13
20190101|2018-08-02 01:30,2,29.27,29.28,29.26,29.26,8
20190101|2018-08-02 02:00,2,29.24,29.24,29.2,29.2,39
20190101|2018-08-02 02:30,2,29.21,29.22,29.21,29.22,3
20190101|2018-08-02 03:00,2,29.18,29.19,29.18,29.19,6
20190101|2018-08-02 03:30,2,29.21,29.22,29.04,29.04,61
20190101|2018-08-02 04:00,2,29.05,29.13,29.05,29.1,51
20190101|2018-08-02 04:30,2,29.09,29.09,28.96,29.02,54
20190101|2018-08-02 05:00,2,29.01,29.02,29.01,29.02,9
20190101|2018-08-02 05:30,2,29.01,29.02,28.96,28.97,34
20190101|2018-08-02 06:00,2,28.99,29,28.99,28.99,10
20190101|2018-08-02 06:30,2,29.02,29.02,28.98,29.01,13
20190101|2018-08-02 07:00,2,28.99,29.06,28.99,29.05,32
20190101|2018-08-02 07:30,2,29.01,29.01,28.99,29,17
20190101|2018-08-02 08:30,2,28.9,28.92,28.64,28.87,327
20190101|2018-08-02 09:00,2,28.87,28.98,28.87,28.89,94
20190101|2018-08-02 09:30,2,28.9,29.05,28.9,28.97,162
20190101|2018-08-02 10:00,2,29,29.03,28.99,29.03,109
20190101|2018-08-02 10:30,2,29.02,29.07,28.96,29.06,233
20190101|2018-08-02 11:00,2,29.06,29.08,28.99,28.99,105
20190101|2018-08-02 11:30,2,28.98,29.01,28.89,28.97,77
20190101|2018-08-02 12:00,2,28.98,29.01,28.97,29.01,21
20190101|2018-08-02 12:30,2,29,29,28.94,28.95,119
20190101|2018-08-02 13:00,2,28.94,28.94,28.81,28.93,769
20190101|2018-08-02 19:00,3,28.87,28.89,28.87,28.89,4
20190101|2018-08-02 19:30,3,28.89,28.89,28.89,28.89,4
20190101|2018-08-02 20:00,3,28.89,28.89,28.85,28.85,13
20190101|2018-08-02 20:30,3,28.85,28.85,28.82,28.84,12
20190101|2018-08-02 21:00,3,28.84,28.84,28.84,28.84,1
20190101|2018-08-02 21:30,3,28.83,28.83,28.8,28.8,7
20190101|2018-08-02 22:00,3,28.84,28.92,28.83,28.92,9
20190101|2018-08-02 23:00,3,28.89,28.89,28.85,28.85,20
20190101|2018-08-02 23:30,3,28.87,28.89,28.87,28.89,9
20190101|2018-08-03 00:30,3,28.89,28.91,28.89,28.91,132
20190101|2018-08-03 01:00,3,28.89,28.89,28.84,28.84,87
20190101|2018-08-03 01:30,3,28.86,28.86,28.86,28.86,1
20190101|2018-08-03 02:30,3,28.78,28.78,28.78,28.78,1
20190101|2018-08-03 03:00,3,28.78,28.79,28.77,28.79,12
20190101|2018-08-03 03:30,3,28.79,28.82,28.79,28.8,10
20190101|2018-08-03 04:00,3,28.79,28.79,28.75,28.76,10
20190101|2018-08-03 04:30,3,28.76,28.82,28.76,28.81,16
20190101|2018-08-03 05:00,3,28.81,28.84,28.81,28.84,10
20190101|2018-08-03 05:30,3,28.84,28.9,28.84,28.9,15
20190101|2018-08-03 06:00,3,28.91,28.93,28.9,28.92,15
20190101|2018-08-03 06:30,3,28.93,28.98,28.89,28.95,65
20190101|2018-08-03 07:00,3,28.94,28.95,28.82,28.87,88
20190101|2018-08-03 07:30,3,28.87,28.87,28.79,28.8,25
20190101|2018-08-03 08:30,3,28.82,28.93,28.77,28.9,761
20190101|2018-08-03 09:00,3,28.92,29.09,28.9,29.08,188
20190101|2018-08-03 09:30,3,29.07,29.07,29.01,29.06,111
20190101|2018-08-03 10:00,3,29.07,29.11,29.06,29.09,64
20190101|2018-08-03 10:30,3,29.09,29.11,29.06,29.06,73
20190101|2018-08-03 11:00,3,29.04,29.08,29.04,29.04,34
20190101|2018-08-03 11:30,3,29.06,29.1,29.06,29.1,185
20190101|2018-08-03 12:00,3,29.1,29.15,29.08,29.08,55
20190101|2018-08-03 12:30,3,29.1,29.1,29.05,29.07,64
20190101|2018-08-03 13:00,3,29.07,29.14,29.07,29.1,283
20190101|2018-08-05 19:00,6,29.06,29.07,29.06,29.07,7
20190101|2018-08-05 19:30,6,29.06,29.06,29.06,29.06,1
20190101|2018-08-05 20:30,6,29.13,29.17,29.13,29.17,8
20190101|2018-08-05 22:00,6,29.1,29.1,29.1,29.1,1
20190101|2018-08-05 23:30,6,29.09,29.09,29.09,29.09,1
20190101|2018-08-06 00:00,6,29.11,29.19,29.11,29.18,29
20190101|2018-08-06 00:30,6,29.19,29.19,29.16,29.16,9
20190101|2018-08-06 01:30,6,29.12,29.12,29.11,29.11,3
20190101|2018-08-06 02:00,6,29.13,29.13,29.13,29.13,3
20190101|2018-08-06 02:30,6,29.14,29.16,29.13,29.13,12
20190101|2018-08-06 03:00,6,29.14,29.17,29.14,29.17,13
20190101|2018-08-06 03:30,6,29.16,29.16,29.16,29.16,3
20190101|2018-08-06 04:00,6,29.15,29.15,29.12,29.12,6
20190101|2018-08-06 04:30,6,29.14,29.21,29.14,29.19,10
20190101|2018-08-06 05:00,6,29.21,29.25,29.18,29.18,20
20190101|2018-08-06 05:30,6,29.19,29.22,29.19,29.21,10
20190101|2018-08-06 06:00,6,29.18,29.18,29.18,29.18,3
20190101|2018-08-06 06:30,6,29.19,29.19,29.15,29.15,7
20190101|2018-08-06 07:00,6,29.16,29.16,29.1,29.1,23
20190101|2018-08-06 07:30,6,29.09,29.11,29.09,29.11,6
20190101|2018-08-06 08:30,6,29.02,29.05,28.96,28.99,134
20190101|2018-08-06 09:00,6,29,29.16,29,29.16,156
20190101|2018-08-06 09:30,6,29.16,29.16,29.03,29.1,198
20190101|2018-08-06 10:00,6,29.11,29.11,29.06,29.1,51
20190101|2018-08-06 10:30,6,29.08,29.14,29.08,29.14,32
20190101|2018-08-06 11:00,6,29.12,29.15,29.1,29.14,42
20190101|2018-08-06 11:30,6,29.15,29.15,29.09,29.1,50
20190101|2018-08-06 12:00,6,29.1,29.11,29.07,29.07,60
20190101|2018-08-06 12:30,6,29.07,29.07,29,29,80
20190101|2018-08-06 13:00,6,28.99,29.08,28.98,29.07,126
20190101|2018-08-06 19:00,7,29.16,29.16,29.16,29.16,2
20190101|2018-08-06 20:30,7,29.12,29.12,29.12,29.12,3
20190101|2018-08-06 21:30,7,29.15,29.15,29.15,29.15,1
20190101|2018-08-06 22:00,7,29.15,29.16,29.15,29.16,7
20190101|2018-08-06 22:30,7,29.16,29.16,29.16,29.16,2
20190101|2018-08-06 23:00,7,29.18,29.18,29.18,29.18,2
20190101|2018-08-06 23:30,7,29.18,29.18,29.18,29.18,1
20190101|2018-08-07 00:00,7,29.2,29.21,29.2,29.21,9
20190101|2018-08-07 01:00,7,29.23,29.29,29.23,29.26,11
20190101|2018-08-07 02:00,7,29.28,29.28,29.27,29.27,4
20190101|2018-08-07 02:30,7,29.29,29.29,29.29,29.29,2
20190101|2018-08-07 03:00,7,29.35,29.35,29.34,29.34,5
20190101|2018-08-07 03:30,7,29.35,29.35,29.33,29.33,7
20190101|2018-08-07 04:00,7,29.34,29.34,29.34,29.34,1
20190101|2018-08-07 04:30,7,29.31,29.31,29.31,29.31,1
20190101|2018-08-07 06:30,7,29.34,29.36,29.34,29.36,10
20190101|2018-08-07 07:00,7,29.34,29.34,29.24,29.24,24
20190101|2018-08-07 07:30,7,29.26,29.29,29.26,29.29,11
20190101|2018-08-07 08:30,7,29.31,29.33,29.25,29.32,133
20190101|2018-08-07 09:00,7,29.33,29.39,29.3,29.32,149
20190101|2018-08-07 09:30,7,29.33,29.33,29.28,29.3,124
20190101|2018-08-07 10:00,7,29.3,29.3,29.22,29.26,171
20190101|2018-08-07 10:30,7,29.27,29.32,29.26,29.29,102
20190101|2018-08-07 11:00,7,29.29,29.3,29.28,29.28,113
20190101|2018-08-07 11:30,7,29.29,29.31,29.27,29.27,49
20190101|2018-08-07 12:00,7,29.27,29.28,29.2,29.21,37
20190101|2018-08-07 12:30,7,29.2,29.26,29.2,29.25,197
20190101|2018-08-07 13:00,7,29.26,29.37,29.24,29.33,217
20190101|2018-08-07 19:00,8,29.31,29.31,29.27,29.27,50
20190101|2018-08-07 19:30,8,29.27,29.27,29.27,29.27,21
20190101|2018-08-07 20:00,8,29.27,29.27,29.27,29.27,1
20190101|2018-08-07 20:30,8,29.28,29.28,29.28,29.28,15
20190101|2018-08-08 00:30,8,29.29,29.31,29.29,29.3,12
20190101|2018-08-08 01:30,8,29.35,29.42,29.35,29.41,13
20190101|2018-08-08 02:00,8,29.39,29.39,29.35,29.35,4
20190101|2018-08-08 03:00,8,29.35,29.35,29.35,29.35,1
20190101|2018-08-08 03:30,8,29.36,29.41,29.35,29.41,66
20190101|2018-08-08 04:00,8,29.44,29.46,29.42,29.46,341
20190101|2018-08-08 04:30,8,29.44,29.46,29.44,29.46,8
20190101|2018-08-08 05:00,8,29.45,29.45,29.44,29.44,15
20190101|2018-08-08 05:30,8,29.44,29.45,29.44,29.44,18
20190101|2018-08-08 06:00,8,29.44,29.45,29.44,29.45,108
20190101|2018-08-08 06:30,8,29.46,29.46,29.45,29.45,4
20190101|2018-08-08 07:00,8,29.44,29.45,29.44,29.44,32
20190101|2018-08-08 07:30,8,29.45,29.45,29.43,29.43,103
20190101|2018-08-08 08:30,8,29.45,29.45,29.32,29.36,229
20190101|2018-08-08 09:00,8,29.36,29.39,29.32,29.32,137
20190101|2018-08-08 09:30,8,29.3,29.36,29.26,29.32,173
20190101|2018-08-08 10:00,8,29.32,29.34,29.27,29.34,78
20190101|2018-08-08 10:30,8,29.32,29.36,29.3,29.34,186
20190101|2018-08-08 11:00,8,29.33,29.33,29.23,29.23,322
20190101|2018-08-08 11:30,8,29.22,29.24,29.18,29.23,96
20190101|2018-08-08 12:00,8,29.23,29.24,29.19,29.2,49
20190101|2018-08-08 12:30,8,29.2,29.21,29.13,29.15,172
20190101|2018-08-08 13:00,8,29.16,29.22,29.13,29.19,222
20190101|2018-08-08 19:00,9,29.18,29.18,29.18,29.18,10
20190101|2018-08-08 19:30,9,29.19,29.21,29.19,29.21,19
20190101|2018-08-08 20:00,9,29.25,29.25,29.23,29.23,21
20190101|2018-08-08 20:30,9,29.21,29.21,29.21,29.21,18
20190101|2018-08-08 21:00,9,29.24,29.25,29.23,29.25,48
20190101|2018-08-08 21:30,9,29.26,29.29,29.26,29.29,36
20190101|2018-08-08 22:00,9,29.3,29.31,29.29,29.29,56
20190101|2018-08-08 22:30,9,29.27,29.27,29.27,29.27,1
20190101|2018-08-08 23:00,9,29.26,29.26,29.24,29.24,6
20190101|2018-08-09 00:30,9,29.28,29.29,29.28,29.29,10
20190101|2018-08-09 01:00,9,29.3,29.31,29.3,29.31,6
20190101|2018-08-09 02:00,9,29.27,29.27,29.2,29.2,18
20190101|2018-08-09 02:30,9,29.21,29.21,29.2,29.21,11
20190101|2018-08-09 03:00,9,29.2,29.2,29.13,29.13,15
20190101|2018-08-09 03:30,9,29.1,29.19,29.08,29.18,41
20190101|2018-08-09 04:00,9,29.18,29.18,29.18,29.18,3
20190101|2018-08-09 04:30,9,29.16,29.18,29.14,29.18,11
20190101|2018-08-09 05:00,9,29.18,29.18,29.18,29.18,3
20190101|2018-08-09 05:30,9,29.16,29.17,29.16,29.17,4
20190101|2018-08-09 06:00,9,29.19,29.19,29.17,29.17,10
20190101|2018-08-09 06:30,9,29.17,29.21,29.17,29.21,25
20190101|2018-08-09 07:00,9,29.22,29.23,29.17,29.21,23
20190101|2018-08-09 07:30,9,29.21,29.22,29.19,29.22,7
20190101|2018-08-09 08:30,9,29.22,29.26,29.04,29.08,509
20190101|2018-08-09 09:00,9,29.09,29.14,29.08,29.11,134
20190101|2018-08-09 09:30,9,29.11,29.19,29.09,29.19,48
20190101|2018-08-09 10:00,9,29.19,29.22,29.15,29.17,202
20190101|2018-08-09 10:30,9,29.17,29.24,29.17,29.2,205
20190101|2018-08-09 11:00,9,29.2,29.2,29.17,29.18,157
20190101|2018-08-09 11:30,9,29.19,29.23,29.19,29.2,33
20190101|2018-08-09 12:00,9,29.19,29.19,29.16,29.16,120
20190101|2018-08-09 12:30,9,29.16,29.21,29.13,29.21,130
20190101|2018-08-09 13:00,9,29.22,29.22,29.11,29.13,309
20190101|2018-08-09 20:30,10,29.07,29.07,29.07,29.07,1
20190101|2018-08-09 22:00,10,29.07,29.08,29.06,29.08,4
20190101|2018-08-09 22:30,10,29.08,29.08,29.08,29.08,2
20190101|2018-08-09 23:30,10,29.12,29.21,29.12,29.21,38
20190101|2018-08-10 00:00,10,29.22,29.22,29.2,29.2,4
20190101|2018-08-10 00:30,10,29.17,29.22,29.16,29.22,11
20190101|2018-08-10 01:00,10,29.23,29.23,29.2,29.2,14
20190101|2018-08-10 01:30,10,29.21,29.21,29.17,29.18,23
20190101|2018-08-10 02:00,10,29.18,29.18,29.16,29.17,105
20190101|2018-08-10 02:30,10,29.16,29.19,29.16,29.18,33
20190101|2018-08-10 03:00,10,29.18,29.2,29.17,29.18,47
20190101|2018-08-10 03:30,10,29.19,29.21,29.18,29.18,12
20190101|2018-08-10 04:00,10,29.19,29.22,29.19,29.2,107
20190101|2018-08-10 04:30,10,29.19,29.2,29.19,29.2,3
20190101|2018-08-10 05:00,10,29.2,29.2,29.19,29.19,16
20190101|2018-08-10 05:30,10,29.19,29.2,29.19,29.2,6
20190101|2018-08-10 06:00,10,29.19,29.21,29.18,29.21,77
20190101|2018-08-10 06:30,10,29.21,29.22,29.21,29.22,6
20190101|2018-08-10 07:00,10,29.21,29.21,29.18,29.18,17
20190101|2018-08-10 07:30,10,29.17,29.17,29.17,29.17,2
20190101|2018-08-10 08:30,10,29.17,29.2,29.12,29.18,71
20190101|2018-08-10 09:00,10,29.19,29.22,29.14,29.14,31
20190101|2018-08-10 09:30,10,29.12,29.17,29.12,29.13,58
20190101|2018-08-10 10:00,10,29.12,29.14,29.07,29.09,111
20190101|2018-08-10 10:30,10,29.09,29.23,29.05,29.19,152
20190101|2018-08-10 11:00,10,29.14,29.14,28.61,28.61,1561
20190101|2018-08-10 11:30,10,28.6,28.73,28.58,28.59,423
20190101|2018-08-10 12:00,10,28.61,28.69,28.57,28.63,259
20190101|2018-08-10 12:30,10,28.63,28.69,28.6,28.69,255
20190101|2018-08-10 13:00,10,28.68,28.78,28.63,28.69,838
20190101|2018-08-12 19:00,13,28.66,28.67,28.5,28.58,314
20190101|2018-08-12 19:30,13,28.58,28.64,28.58,28.64,21
20190101|2018-08-12 20:00,13,28.62,28.62,28.59,28.59,24
20190101|2018-08-12 20:30,13,28.57,28.57,28.54,28.55,18
20190101|2018-08-12 21:00,13,28.54,28.54,28.54,28.54,2
20190101|2018-08-12 21:30,13,28.54,28.57,28.54,28.57,9
20190101|2018-08-12 23:00,13,28.57,28.57,28.57,28.57,1
20190101|2018-08-13 00:30,13,28.55,28.55,28.55,28.55,3
20190101|2018-08-13 01:00,13,28.56,28.59,28.56,28.59,18
20190101|2018-08-13 01:30,13,28.6,28.6,28.58,28.59,7
20190101|2018-08-13 02:00,13,28.56,28.56,28.56,28.56,5
20190101|2018-08-13 02:30,13,28.53,28.53,28.48,28.48,118
20190101|2018-08-13 03:00,13,28.47,28.47,28.38,28.38,104
20190101|2018-08-13 03:30,13,28.38,28.38,28.37,28.38,61
20190101|2018-08-13 04:00,13,28.37,28.38,28.37,28.38,4
20190101|2018-08-13 04:30,13,28.39,28.39,28.38,28.38,6
20190101|2018-08-13 05:00,13,28.39,28.4,28.39,28.4,8
20190101|2018-08-13 05:30,13,28.41,28.41,28.4,28.4,202
20190101|2018-08-13 06:00,13,28.43,28.43,28.42,28.42,5
20190101|2018-08-13 06:30,13,28.42,28.44,28.41,28.44,20
20190101|2018-08-13 07:00,13,28.44,28.45,28.4,28.4,47
20190101|2018-08-13 07:30,13,28.4,28.42,28.4,28.41,9
20190101|2018-08-13 08:30,13,28.38,28.69,28.36,28.67,291
20190101|2018-08-13 09:00,13,28.67,28.68,28.56,28.65,127
20190101|2018-08-13 09:30,13,28.65,28.7,28.58,28.68,202
20190101|2018-08-13 10:00,13,28.67,28.7,28.64,28.66,281
20190101|2018-08-13 10:30,13,28.66,28.67,28.6,28.63,154
20190101|2018-08-13 11:00,13,28.62,28.68,28.6,28.64,128
20190101|2018-08-13 11:30,13,28.63,28.63,28.55,28.58,107
20190101|2018-08-13 12:00,13,28.56,28.64,28.56,28.64,46
20190101|2018-08-13 12:30,13,28.66,28.9,28.66,28.82,592
20190101|2018-08-13 13:00,13,28.83,28.96,28.74,28.84,482
20190101|2018-08-13 19:00,14,28.86,28.87,28.85,28.87,5
20190101|2018-08-13 19:30,14,28.85,28.85,28.85,28.85,1
20190101|2018-08-13 20:00,14,28.82,28.82,28.8,28.8,4
20190101|2018-08-13 20:30,14,28.8,28.8,28.8,28.8,1
20190101|2018-08-13 21:00,14,28.78,28.78,28.78,28.78,1
20190101|2018-08-13 21:30,14,28.78,28.8,28.77,28.8,10
20190101|2018-08-13 22:00,14,28.77,28.77,28.77,28.77,1
20190101|2018-08-14 00:30,14,28.78,28.8,28.78,28.8,8
20190101|2018-08-14 01:00,14,28.79,28.82,28.79,28.81,8
20190101|2018-08-14 01:30,14,28.82,28.82,28.8,28.8,5
20190101|2018-08-14 02:00,14,28.8,28.81,28.72,28.78,253
20190101|2018-08-14 02:30,14,28.77,28.86,28.77,28.84,30
20190101|2018-08-14 03:00,14,28.83,28.86,28.83,28.83,17
20190101|2018-08-14 03:30,14,28.82,28.82,28.76,28.76,22
20190101|2018-08-14 04:00,14,28.79,28.79,28.78,28.78,6
20190101|2018-08-14 04:30,14,28.75,28.81,28.74,28.81,39
20190101|2018-08-14 05:00,14,28.8,28.8,28.77,28.77,7
20190101|2018-08-14 05:30,14,28.77,28.77,28.77,28.77,9
20190101|2018-08-14 06:00,14,28.76,28.78,28.76,28.76,23
20190101|2018-08-14 06:30,14,28.75,28.79,28.73,28.79,23
20190101|2018-08-14 07:00,14,28.78,28.84,28.77,28.8,79
20190101|2018-08-14 07:30,14,28.8,28.8,28.75,28.78,73
20190101|2018-08-14 08:30,14,28.81,28.83,28.63,28.69,905
20190101|2018-08-14 09:00,14,28.69,28.72,28.69,28.7,66
20190101|2018-08-14 09:30,14,28.73,28.81,28.7,28.73,283
20190101|2018-08-14 10:00,14,28.73,28.79,28.72,28.76,148
20190101|2018-08-14 10:30,14,28.74,28.75,28.68,28.68,167
20190101|2018-08-14 11:00,14,28.71,28.78,28.7,28.77,103
20190101|2018-08-14 11:30,14,28.78,28.8,28.73,28.78,89
20190101|2018-08-14 12:00,14,28.79,28.84,28.76,28.81,184
20190101|2018-08-14 12:30,14,28.82,28.89,28.81,28.83,167
20190101|2018-08-14 13:00,14,28.84,28.89,28.77,28.81,382
20190101|2018-08-14 19:00,15,28.84,28.87,28.81,28.81,9
20190101|2018-08-14 20:00,15,28.85,28.85,28.8,28.8,5
20190101|2018-08-14 22:00,15,28.75,28.76,28.75,28.75,5
20190101|2018-08-14 22:30,15,28.76,28.77,28.76,28.77,4
20190101|2018-08-14 23:30,15,28.76,28.76,28.76,28.76,2
20190101|2018-08-15 00:30,15,28.78,28.78,28.75,28.75,8
20190101|2018-08-15 01:00,15,28.74,28.74,28.71,28.71,5
20190101|2018-08-15 01:30,15,28.72,28.75,28.72,28.75,2
20190101|2018-08-15 02:00,15,28.76,28.76,28.72,28.72,5
20190101|2018-08-15 02:30,15,28.72,28.72,28.69,28.71,15
20190101|2018-08-15 03:00,15,28.71,28.71,28.7,28.7,4
20190101|2018-08-15 03:30,15,28.7,28.7,28.68,28.68,31
20190101|2018-08-15 04:00,15,28.67,28.69,28.66,28.68,39
20190101|2018-08-15 04:30,15,28.69,28.69,28.63,28.63,16
20190101|2018-08-15 05:00,15,28.65,28.65,28.61,28.62,15
20190101|2018-08-15 05:30,15,28.62,28.62,28.61,28.61,18
20190101|2018-08-15 06:00,15,28.63,28.63,28.63,28.63,3
20190101|2018-08-15 06:30,15,28.61,28.64,28.61,28.64,20
20190101|2018-08-15 07:00,15,28.63,28.63,28.61,28.63,14
20190101|2018-08-15 07:30,15,28.63,28.69,28.63,28.69,5
20190101|2018-08-15 08:30,15,28.64,28.64,28.45,28.47,415
20190101|2018-08-15 09:00,15,28.46,28.51,28.44,28.47,268
20190101|2018-08-15 09:30,15,28.46,28.48,28.36,28.39,322
20190101|2018-08-15 10:00,15,28.39,28.43,28.35,28.37,212
20190101|2018-08-15 10:30,15,28.37,28.41,28.35,28.41,129
20190101|2018-08-15 11:00,15,28.41,28.5,28.4,28.49,128
20190101|2018-08-15 11:30,15,28.49,28.5,28.44,28.49,181
20190101|2018-08-15 12:00,15,28.49,28.49,28.42,28.42,50
20190101|2018-08-15 12:30,15,28.41,28.42,28.3,28.34,186
20190101|2018-08-15 13:00,15,28.35,28.5,28.35,28.5,206
20190101|2018-08-15 19:00,16,28.44,28.44,28.37,28.37,333
20190101|2018-08-15 20:00,16,28.4,28.4,28.4,28.4,1
20190101|2018-08-15 21:00,16,28.52,28.54,28.52,28.52,9
20190101|2018-08-15 21:30,16,28.52,28.54,28.47,28.47,21
20190101|2018-08-15 22:00,16,28.52,28.52,28.52,28.52,3
20190101|2018-08-15 23:00,16,28.54,28.54,28.54,28.54,3
20190101|2018-08-16 00:00,16,28.59,28.6,28.56,28.6,15
20190101|2018-08-16 00:30,16,28.6,28.61,28.6,28.6,10
20190101|2018-08-16 01:00,16,28.59,28.59,28.58,28.58,2
20190101|2018-08-16 01:30,16,28.58,28.58,28.56,28.56,8
20190101|2018-08-16 02:00,16,28.56,28.56,28.56,28.56,6
20190101|2018-08-16 02:30,16,28.56,28.59,28.56,28.59,11
20190101|2018-08-16 03:00,16,28.58,28.61,28.58,28.61,6
20190101|2018-08-16 03:30,16,28.62,28.64,28.62,28.64,15
20190101|2018-08-16 04:00,16,28.63,28.63,28.63,28.63,2
20190101|2018-08-16 04:30,16,28.63,28.64,28.63,28.63,5
20190101|2018-08-16 05:00,16,28.61,28.62,28.61,28.62,2
20190101|2018-08-16 05:30,16,28.62,28.62,28.61,28.61,5
20190101|2018-08-16 06:00,16,28.61,28.61,28.6,28.6,4
20190101|2018-08-16 06:30,16,28.59,28.59,28.57,28.58,36
20190101|2018-08-16 07:00,16,28.61,28.63,28.59,28.6,45
20190101|2018-08-16 07:30,16,28.6,28.63,28.6,28.62,8
20190101|2018-08-16 08:30,16,28.64,28.74,28.58,28.69,423
20190101|2018-08-16 09:00,16,28.69,28.7,28.65,28.69,268
20190101|2018-08-16 09:30,16,28.69,28.7,28.61,28.62,123
20190101|2018-08-16 10:00,16,28.61,28.71,28.61,28.7,247
20190101|2018-08-16 10:30,16,28.7,28.7,28.63,28.68,97
20190101|2018-08-16 11:00,16,28.68,28.76,28.68,28.73,126
20190101|2018-08-16 11:30,16,28.74,28.76,28.69,28.69,119
20190101|2018-08-16 12:00,16,28.7,28.8,28.7,28.8,59
20190101|2018-08-16 12:30,16,28.81,28.82,28.73,28.74,220
20190101|2018-08-16 13:00,16,28.74,28.79,28.67,28.68,337
20190101|2018-08-16 19:00,17,28.74,28.74,28.68,28.68,46
20190101|2018-08-16 19:30,17,28.64,28.64,28.64,28.64,18
20190101|2018-08-16 20:00,17,28.63,28.75,28.63,28.75,106
20190101|2018-08-16 20:30,17,28.78,28.87,28.78,28.87,8
20190101|2018-08-16 21:00,17,28.9,28.9,28.9,28.9,1
20190101|2018-08-16 21:30,17,28.88,28.88,28.82,28.82,8
20190101|2018-08-16 23:30,17,28.8,28.8,28.8,28.8,1
20190101|2018-08-17 00:00,17,28.8,28.8,28.8,28.8,11
20190101|2018-08-17 00:30,17,28.81,28.82,28.81,28.82,3
20190101|2018-08-17 01:00,17,28.8,28.8,28.73,28.73,7
20190101|2018-08-17 01:30,17,28.75,28.75,28.75,28.75,4
20190101|2018-08-17 02:00,17,28.75,28.78,28.75,28.78,17
20190101|2018-08-17 02:30,17,28.76,28.77,28.76,28.77,5
20190101|2018-08-17 03:00,17,28.75,28.81,28.75,28.81,12
20190101|2018-08-17 03:30,17,28.81,28.81,28.81,28.81,3
20190101|2018-08-17 04:00,17,28.8,28.81,28.8,28.81,6
20190101|2018-08-17 04:30,17,28.82,28.83,28.79,28.79,10
20190101|2018-08-17 05:00,17,28.79,28.82,28.78,28.82,17
20190101|2018-08-17 05:30,17,28.82,28.86,28.82,28.84,22
20190101|2018-08-17 06:00,17,28.82,28.84,28.82,28.82,14
20190101|2018-08-17 06:30,17,28.84,28.84,28.84,28.84,4
20190101|2018-08-17 07:00,17,28.82,28.82,28.79,28.8,14
20190101|2018-08-17 07:30,17,28.8,28.81,28.8,28.8,15
20190101|2018-08-17 08:30,17,28.81,28.84,28.69,28.79,336
20190101|2018-08-17 09:00,17,28.79,28.8,28.72,28.75,127
20190101|2018-08-17 09:30,17,28.74,28.83,28.74,28.76,247
20190101|2018-08-17 10:00,17,28.76,28.8,28.73,28.8,91
20190101|2018-08-17 10:30,17,28.79,28.87,28.79,28.84,254
20190101|2018-08-17 11:00,17,28.84,28.86,28.79,28.79,73
20190101|2018-08-17 11:30,17,28.78,28.78,28.74,28.75,41
20190101|2018-08-17 12:00,17,28.74,28.75,28.68,28.68,196
20190101|2018-08-17 12:30,17,28.67,28.72,28.64,28.71,246
20190101|2018-08-17 13:00,17,28.69,28.98,28.69,28.88,421
20190101|2018-08-19 19:00,20,29.02,29.02,29.02,29.02,2
20190101|2018-08-19 20:30,20,29.05,29.05,29.05,29.05,4
20190101|2018-08-19 21:30,20,29.06,29.07,29.06,29.06,5
20190101|2018-08-19 22:00,20,29.06,29.07,29.06,29.07,6
20190101|2018-08-19 22:30,20,29.06,29.09,29.06,29.09,6
20190101|2018-08-19 23:00,20,29.11,29.11,29.11,29.11,3
20190101|2018-08-19 23:30,20,29.1,29.1,29.1,29.1,4
20190101|2018-08-20 00:00,20,29.1,29.1,29.1,29.1,2
20190101|2018-08-20 01:00,20,29.14,29.15,29.14,29.14,6
20190101|2018-08-20 01:30,20,29.15,29.15,29.14,29.15,5
20190101|2018-08-20 02:30,20,29.12,29.12,29.12,29.12,46
20190101|2018-08-20 03:00,20,29.09,29.11,29.09,29.1,9
20190101|2018-08-20 03:30,20,29.09,29.09,29.08,29.08,53
20190101|2018-08-20 04:00,20,29.08,29.08,29.08,29.08,2
20190101|2018-08-20 04:30,20,29.11,29.11,29.08,29.08,24
20190101|2018-08-20 05:00,20,29.07,29.08,29.07,29.07,7
20190101|2018-08-20 05:30,20,29.07,29.07,29.06,29.06,7
20190101|2018-08-20 06:30,20,29.04,29.09,29.04,29.09,3
20190101|2018-08-20 07:00,20,29.1,29.12,29.1,29.12,5
20190101|2018-08-20 07:30,20,29.06,29.06,29.06,29.06,2
20190101|2018-08-20 08:30,20,29.07,29.1,28.98,28.99,153
20190101|2018-08-20 09:00,20,29.01,29.04,28.9,28.97,329
20190101|2018-08-20 09:30,20,28.97,29.05,28.97,29.05,188
20190101|2018-08-20 10:00,20,29.05,29.11,29.04,29.08,238
20190101|2018-08-20 10:30,20,29.07,29.2,29.06,29.15,365
20190101|2018-08-20 11:00,20,29.14,29.15,29.11,29.14,86
20190101|2018-08-20 11:30,20,29.13,29.13,29.07,29.08,252
20190101|2018-08-20 12:00,20,29.09,29.09,29.03,29.06,43
20190101|2018-08-20 12:30,20,29.05,29.05,29.02,29.03,65
20190101|2018-08-20 13:00,20,29.04,29.14,29.03,29.14,204
20190101|2018-08-20 19:00,21,29.03,29.08,28.87,29.04,31
20190101|2018-08-20 19:30,21,29.05,29.05,29.04,29.04,4
20190101|2018-08-20 20:30,21,29.03,29.03,29.03,29.03,3
20190101|2018-08-20 21:00,21,29.04,29.04,28.99,29.02,53
20190101|2018-08-20 21:30,21,29.04,29.05,29.03,29.03,26
20190101|2018-08-20 22:00,21,29.03,29.03,29.03,29.03,5
20190101|2018-08-20 22:30,21,29.03,29.03,29.03,29.03,1
20190101|2018-08-20 23:00,21,29.05,29.05,29.05,29.05,1
20190101|2018-08-21 01:00,21,29.07,29.07,29.07,29.07,1
20190101|2018-08-21 02:00,21,29.07,29.07,29.07,29.07,2
20190101|2018-08-21 02:30,21,29.09,29.09,29.07,29.07,9
20190101|2018-08-21 03:00,21,29.09,29.11,29.08,29.11,5
20190101|2018-08-21 03:30,21,29.12,29.17,29.12,29.17,11
20190101|2018-08-21 04:00,21,29.16,29.16,29.16,29.16,3
20190101|2018-08-21 04:30,21,29.16,29.16,29.12,29.14,36
20190101|2018-08-21 05:00,21,29.14,29.17,29.14,29.16,13
20190101|2018-08-21 06:00,21,29.15,29.18,29.15,29.18,4
20190101|2018-08-21 06:30,21,29.18,29.18,29.16,29.16,6
20190101|2018-08-21 07:00,21,29.18,29.18,29.15,29.17,19
20190101|2018-08-21 07:30,21,29.16,29.16,29.11,29.14,36
20190101|2018-08-21 08:30,21,29.15,29.35,29.08,29.3,412
20190101|2018-08-21 09:00,21,29.29,29.3,29.21,29.24,238
20190101|2018-08-21 09:30,21,29.25,29.28,29.18,29.19,190
20190101|2018-08-21 10:00,21,29.2,29.22,29.15,29.16,187
20190101|2018-08-21 10:30,21,29.16,29.17,29.11,29.13,160
20190101|2018-08-21 11:00,21,29.14,29.18,29.11,29.11,232
20190101|2018-08-21 11:30,21,29.1,29.11,29.06,29.06,185
20190101|2018-08-21 12:00,21,29.07,29.09,29.03,29.09,92
20190101|2018-08-21 12:30,21,29.08,29.2,29.08,29.19,115
20190101|2018-08-21 13:00,21,29.19,29.24,29.14,29.17,198
20190101|2018-08-21 19:00,22,29.11,29.15,29.11,29.15,14
20190101|2018-08-21 21:00,22,29.14,29.14,29.14,29.14,1
20190101|2018-08-21 21:30,22,29.16,29.16,29.16,29.16,1
20190101|2018-08-21 22:00,22,29.16,29.19,29.16,29.19,7
20190101|2018-08-21 23:00,22,29.18,29.18,29.18,29.18,14
20190101|2018-08-21 23:30,22,29.19,29.19,29.18,29.18,11
20190101|2018-08-22 00:00,22,29.19,29.2,29.18,29.18,16
20190101|2018-08-22 00:30,22,29.18,29.18,29.15,29.15,80
20190101|2018-08-22 01:00,22,29.15,29.15,29.14,29.14,3
20190101|2018-08-22 01:30,22,29.15,29.17,29.15,29.17,3
20190101|2018-08-22 02:00,22,29.17,29.17,29.16,29.17,8
20190101|2018-08-22 02:30,22,29.15,29.15,29.15,29.15,1
20190101|2018-08-22 03:00,22,29.14,29.14,29.09,29.12,49
20190101|2018-08-22 03:30,22,29.09,29.1,29.09,29.1,5
20190101|2018-08-22 04:00,22,29.13,29.15,29.13,29.15,19
20190101|2018-08-22 04:30,22,29.12,29.12,29.11,29.11,7
20190101|2018-08-22 05:00,22,29.11,29.12,29.11,29.12,5
20190101|2018-08-22 06:00,22,29.17,29.2,29.17,29.19,25
20190101|2018-08-22 06:30,22,29.2,29.2,29.19,29.19,12
20190101|2018-08-22 07:00,22,29.18,29.18,29.16,29.16,3
20190101|2018-08-22 07:30,22,29.12,29.18,29.12,29.15,128
20190101|2018-08-22 08:30,22,29.16,29.16,28.99,29.03,408
20190101|2018-08-22 09:00,22,29.01,29.01,28.8,28.85,436
20190101|2018-08-22 09:30,22,28.85,28.93,28.83,28.89,228
20190101|2018-08-22 10:00,22,28.9,28.9,28.82,28.82,44
20190101|2018-08-22 10:30,22,28.81,28.86,28.77,28.81,571
20190101|2018-08-22 11:00,22,28.81,28.85,28.79,28.84,133
20190101|2018-08-22 11:30,22,28.85,28.91,28.81,28.81,166
20190101|2018-08-22 12:00,22,28.81,28.84,28.75,28.83,414
20190101|2018-08-22 12:30,22,28.83,28.83,28.76,28.77,274
20190101|2018-08-22 13:00,22,28.77,28.84,28.72,28.81,465
20190101|2018-08-22 19:00,23,28.79,28.79,28.75,28.75,31
20190101|2018-08-22 21:30,23,28.75,28.75,28.75,28.75,1
20190101|2018-08-22 22:00,23,28.74,28.74,28.69,28.72,55
20190101|2018-08-22 22:30,23,28.72,28.72,28.69,28.69,2
20190101|2018-08-22 23:00,23,28.66,28.66,28.66,28.66,1
20190101|2018-08-22 23:30,23,28.7,28.7,28.7,28.7,2
20190101|2018-08-23 00:00,23,28.68,28.69,28.68,28.69,9
20190101|2018-08-23 00:30,23,28.7,28.75,28.7,28.71,40
20190101|2018-08-23 01:00,23,28.75,28.77,28.74,28.76,7
20190101|2018-08-23 02:00,23,28.69,28.69,28.69,28.69,2
20190101|2018-08-23 02:30,23,28.68,28.68,28.66,28.66,9
20190101|2018-08-23 03:00,23,28.68,28.68,28.64,28.66,21
20190101|2018-08-23 04:00,23,28.66,28.66,28.63,28.63,3
20190101|2018-08-23 04:30,23,28.63,28.63,28.63,28.63,1
20190101|2018-08-23 05:00,23,28.64,28.64,28.64,28.64,2
20190101|2018-08-23 06:30,23,28.66,28.66,28.65,28.66,7
20190101|2018-08-23 07:00,23,28.66,28.66,28.66,28.66,2
20190101|2018-08-23 07:30,23,28.63,28.64,28.63,28.64,23
20190101|2018-08-23 08:30,23,28.63,28.63,28.52,28.59,1370
20190101|2018-08-23 09:00,23,28.58,28.6,28.53,28.57,190
20190101|2018-08-23 09:30,23,28.57,28.6,28.54,28.6,280
20190101|2018-08-23 10:00,23,28.59,28.75,28.58,28.74,416
20190101|2018-08-23 10:30,23,28.72,28.76,28.72,28.74,148
20190101|2018-08-23 11:00,23,28.74,28.74,28.72,28.73,75
20190101|2018-08-23 11:30,23,28.73,28.77,28.72,28.74,345
20190101|2018-08-23 12:00,23,28.74,28.75,28.72,28.75,619
20190101|2018-08-23 12:30,23,28.75,28.75,28.64,28.64,195
20190101|2018-08-23 13:00,23,28.65,28.65,28.58,28.62,368
20190101|2018-08-23 19:00,24,28.64,28.64,28.6,28.6,5
20190101|2018-08-23 20:00,24,28.67,28.67,28.66,28.66,3
20190101|2018-08-23 20:30,24,28.67,28.67,28.67,28.67,5
20190101|2018-08-23 21:00,24,28.63,28.63,28.63,28.63,3
20190101|2018-08-23 21:30,24,28.64,28.68,28.62,28.68,11
20190101|2018-08-23 22:00,24,28.69,28.69,28.66,28.66,13
20190101|2018-08-23 22:30,24,28.7,28.7,28.7,28.7,16
20190101|2018-08-23 23:00,24,28.71,28.71,28.71,28.71,60
20190101|2018-08-23 23:30,24,28.69,28.69,28.69,28.69,2
20190101|2018-08-24 00:00,24,28.69,28.7,28.69,28.7,2
20190101|2018-08-24 01:00,24,28.67,28.67,28.67,28.67,2
20190101|2018-08-24 01:30,24,28.64,28.64,28.64,28.64,1
20190101|2018-08-24 02:30,24,28.66,28.68,28.66,28.68,6
20190101|2018-08-24 03:00,24,28.69,28.73,28.69,28.73,20
20190101|2018-08-24 03:30,24,28.72,28.72,28.72,28.72,12
20190101|2018-08-24 04:00,24,28.72,28.72,28.69,28.7,71
20190101|2018-08-24 04:30,24,28.71,28.74,28.71,28.72,29
20190101|2018-08-24 05:00,24,28.72,28.78,28.71,28.76,20
20190101|2018-08-24 05:30,24,28.74,28.74,28.71,28.71,29
20190101|2018-08-24 06:00,24,28.71,28.74,28.7,28.72,25
20190101|2018-08-24 06:30,24,28.71,28.72,28.7,28.71,13
20190101|2018-08-24 07:00,24,28.71,28.71,28.69,28.69,19
20190101|2018-08-24 07:30,24,28.7,28.7,28.68,28.69,14
20190101|2018-08-24 08:30,24,28.73,28.9,28.66,28.74,600
20190101|2018-08-24 09:00,24,28.74,28.85,28.74,28.81,61
20190101|2018-08-24 09:30,24,28.81,28.94,28.75,28.92,253
20190101|2018-08-24 10:00,24,28.92,29.05,28.87,28.99,356
20190101|2018-08-24 10:30,24,29,29.02,28.95,28.96,256
20190101|2018-08-24 11:00,24,28.97,28.99,28.92,28.93,118
20190101|2018-08-24 11:30,24,28.94,28.98,28.93,28.93,114
20190101|2018-08-24 12:00,24,28.94,28.97,28.87,28.88,132
20190101|2018-08-24 12:30,24,28.89,28.89,28.76,28.78,100
20190101|2018-08-24 13:00,24,28.78,28.83,28.68,28.72,403
20190101|2018-08-26 19:00,27,28.67,28.68,28.56,28.68,86
20190101|2018-08-26 19:30,27,28.67,28.67,28.67,28.67,1
20190101|2018-08-26 20:00,27,28.69,28.7,28.69,28.7,2
20190101|2018-08-26 21:00,27,28.66,28.66,28.66,28.66,1
20190101|2018-08-26 21:30,27,28.67,28.7,28.67,28.69,4
20190101|2018-08-27 01:00,27,28.64,28.64,28.61,28.62,28
20190101|2018-08-27 01:30,27,28.57,28.57,28.57,28.57,28
20190101|2018-08-27 02:30,27,28.55,28.55,28.53,28.53,8
20190101|2018-08-27 03:00,27,28.53,28.53,28.49,28.49,30
20190101|2018-08-27 03:30,27,28.48,28.49,28.47,28.47,9
20190101|2018-08-27 04:00,27,28.49,28.54,28.49,28.53,34
20190101|2018-08-27 04:30,27,28.53,28.53,28.5,28.5,13
20190101|2018-08-27 05:30,27,28.52,28.54,28.52,28.54,14
20190101|2018-08-27 06:00,27,28.54,28.54,28.52,28.52,13
20190101|2018-08-27 06:30,27,28.52,28.57,28.52,28.57,19
20190101|2018-08-27 07:00,27,28.57,28.59,28.57,28.57,40
20190101|2018-08-27 07:30,27,28.57,28.61,28.57,28.61,64
20190101|2018-08-27 08:30,27,28.61,28.82,28.57,28.76,644
20190101|2018-08-27 09:00,27,28.76,28.89,28.73,28.86,178
20190101|2018-08-27 09:30,27,28.87,29.01,28.87,28.95,354
20190101|2018-08-27 10:00,27,28.94,29.01,28.94,28.96,117
20190101|2018-08-27 10:30,27,28.99,29.05,28.96,29.05,102
20190101|2018-08-27 11:00,27,29.05,29.08,29.02,29.03,157
20190101|2018-08-27 11:30,27,29.06,29.09,29.01,29.04,69
20190101|2018-08-27 12:00,27,29.03,29.04,28.92,28.94,107
20190101|2018-08-27 12:30,27,28.94,28.99,28.91,28.98,115
20190101|2018-08-27 13:00,27,28.99,29,28.94,28.98,166
20190101|2018-08-27 19:00,28,28.97,29.07,28.94,29.07,41
20190101|2018-08-27 19:30,28,29.08,29.08,29.08,29.08,1
20190101|2018-08-27 20:00,28,29.05,29.05,29.01,29.01,234
20190101|2018-08-27 21:00,28,28.99,28.99,28.92,28.92,28
20190101|2018-08-27 21:30,28,28.94,28.94,28.91,28.94,23
20190101|2018-08-27 22:00,28,28.95,28.95,28.94,28.95,5
20190101|2018-08-28 00:00,28,28.96,28.96,28.95,28.95,9
20190101|2018-08-28 01:00,28,28.97,28.97,28.97,28.97,1
20190101|2018-08-28 01:30,28,28.98,29.01,28.98,29.01,9
20190101|2018-08-28 02:00,28,29.01,29.02,29.01,29.01,10
20190101|2018-08-28 02:30,28,28.99,29.02,28.98,29,14
20190101|2018-08-28 03:00,28,29,29,29,29,3
20190101|2018-08-28 03:30,28,29.03,29.09,29.03,29.04,14
20190101|2018-08-28 04:00,28,29.04,29.05,29.03,29.05,29
20190101|2018-08-28 04:30,28,29.05,29.07,29.04,29.07,97
20190101|2018-08-28 05:00,28,29.06,29.1,29.05,29.06,34
20190101|2018-08-28 05:30,28,29.06,29.06,29.06,29.06,6
20190101|2018-08-28 06:00,28,29.07,29.08,29.06,29.06,17
20190101|2018-08-28 06:30,28,29.06,29.08,29.05,29.07,80
20190101|2018-08-28 07:00,28,29.07,29.09,29.06,29.09,102
20190101|2018-08-28 07:30,28,29.07,29.11,29.07,29.11,56
20190101|2018-08-28 08:30,28,29.1,29.17,29.07,29.07,337
20190101|2018-08-28 09:00,28,29.07,29.11,29,29,139
20190101|2018-08-28 09:30,28,28.99,29.04,28.97,28.99,169
20190101|2018-08-28 10:00,28,28.98,29.05,28.92,28.93,348
20190101|2018-08-28 10:30,28,28.93,28.96,28.85,28.86,233
20190101|2018-08-28 11:00,28,28.85,28.89,28.79,28.82,162
20190101|2018-08-28 11:30,28,28.8,28.84,28.78,28.78,83
20190101|2018-08-28 12:00,28,28.78,28.83,28.77,28.83,106
20190101|2018-08-28 12:30,28,28.83,28.83,28.76,28.76,105
20190101|2018-08-28 13:00,28,28.76,28.83,28.73,28.82,307
20190101|2018-08-28 19:00,29,28.81,28.89,28.81,28.89,2
20190101|2018-08-28 20:30,29,28.9,28.9,28.86,28.87,93
20190101|2018-08-28 21:30,29,28.85,28.85,28.84,28.84,2
20190101|2018-08-29 00:30,29,28.82,28.82,28.82,28.82,7
20190101|2018-08-29 01:00,29,28.81,28.81,28.78,28.78,109
20190101|2018-08-29 01:30,29,28.78,28.78,28.72,28.72,516
20190101|2018-08-29 02:00,29,28.74,28.74,28.73,28.74,9
20190101|2018-08-29 02:30,29,28.72,28.72,28.67,28.67,9
20190101|2018-08-29 03:00,29,28.69,28.69,28.68,28.68,2
20190101|2018-08-29 03:30,29,28.7,28.71,28.7,28.7,6
20190101|2018-08-29 04:00,29,28.71,28.78,28.71,28.78,24
20190101|2018-08-29 04:30,29,28.76,28.76,28.74,28.74,13
20190101|2018-08-29 05:00,29,28.76,28.76,28.76,28.76,4
20190101|2018-08-29 05:30,29,28.77,28.79,28.77,28.79,13
20190101|2018-08-29 06:00,29,28.79,28.79,28.79,28.79,5
20190101|2018-08-29 06:30,29,28.83,28.85,28.8,28.8,187
20190101|2018-08-29 07:00,29,28.79,28.82,28.79,28.81,46
20190101|2018-08-29 07:30,29,28.81,28.81,28.8,28.8,7
20190101|2018-08-29 08:30,29,28.79,28.81,28.72,28.81,367
20190101|2018-08-29 09:00,29,28.83,28.84,28.65,28.68,268
20190101|2018-08-29 09:30,29,28.68,28.72,28.64,28.66,84
20190101|2018-08-29 10:00,29,28.64,28.76,28.64,28.73,85
20190101|2018-08-29 10:30,29,28.73,28.76,28.66,28.68,330
20190101|2018-08-29 11:00,29,28.67,28.71,28.66,28.69,68
20190101|2018-08-29 11:30,29,28.68,28.77,28.68,28.74,102
20190101|2018-08-29 12:00,29,28.75,28.75,28.65,28.65,164
20190101|2018-08-29 12:30,29,28.66,28.75,28.64,28.74,502
20190101|2018-08-29 13:00,29,28.74,28.75,28.63,28.64,501
20190101|2018-08-29 19:00,30,28.67,28.67,28.67,28.67,1
20190101|2018-08-29 20:00,30,28.72,28.72,28.72,28.72,1
20190101|2018-08-29 20:30,30,28.7,28.7,28.66,28.66,129
20190101|2018-08-29 21:00,30,28.73,28.73,28.73,28.73,4
20190101|2018-08-29 21:30,30,28.75,28.75,28.74,28.74,2
20190101|2018-08-29 22:00,30,28.76,28.76,28.76,28.76,2
20190101|2018-08-29 22:30,30,28.73,28.73,28.72,28.72,2
20190101|2018-08-29 23:00,30,28.72,28.72,28.72,28.72,1
20190101|2018-08-29 23:30,30,28.73,28.73,28.72,28.72,2
20190101|2018-08-30 00:00,30,28.73,28.73,28.73,28.73,2
20190101|2018-08-30 00:30,30,28.72,28.73,28.72,28.73,3
20190101|2018-08-30 01:00,30,28.74,28.79,28.74,28.79,4
20190101|2018-08-30 01:30,30,28.82,28.82,28.82,28.82,4
20190101|2018-08-30 02:30,30,28.87,28.87,28.84,28.85,19
20190101|2018-08-30 03:00,30,28.84,28.85,28.82,28.82,5
20190101|2018-08-30 03:30,30,28.82,28.82,28.81,28.81,21
20190101|2018-08-30 04:00,30,28.82,28.83,28.81,28.83,12
20190101|2018-08-30 05:00,30,28.83,28.84,28.83,28.83,7
20190101|2018-08-30 05:30,30,28.83,28.83,28.83,28.83,1
20190101|2018-08-30 06:00,30,28.83,28.83,28.83,28.83,1
20190101|2018-08-30 07:00,30,28.81,28.81,28.75,28.75,17
20190101|2018-08-30 07:30,30,28.77,28.77,28.77,28.77,7
20190101|2018-08-30 08:30,30,28.75,28.76,28.58,28.65,397
20190101|2018-08-30 09:00,30,28.64,28.8,28.64,28.76,297
20190101|2018-08-30 09:30,30,28.74,28.79,28.7,28.74,79
20190101|2018-08-30 10:00,30,28.76,28.76,28.69,28.69,179
20190101|2018-08-30 10:30,30,28.69,28.69,28.66,28.67,120
20190101|2018-08-30 11:00,30,28.68,28.73,28.65,28.71,308
20190101|2018-08-30 11:30,30,28.72,28.84,28.72,28.8,144
20190101|2018-08-30 12:00,30,28.81,28.83,28.77,28.78,234
20190101|2018-08-30 12:30,30,28.77,28.87,28.77,28.86,241
20190101|2018-08-30 13:00,30,28.84,28.93,28.82,28.92,376
20190101|2018-08-30 19:00,31,28.81,28.81,28.8,28.8,6
20190101|2018-08-30 21:00,31,28.82,28.82,28.82,28.82,2
20190101|2018-08-31 00:30,31,28.87,28.87,28.87,28.87,7
20190101|2018-08-31 01:00,31,28.86,28.87,28.86,28.87,36
20190101|2018-08-31 01:30,31,28.86,28.86,28.86,28.86,12
20190101|2018-08-31 02:00,31,28.87,28.88,28.85,28.85,14
20190101|2018-08-31 02:30,31,28.85,28.86,28.85,28.86,3
20190101|2018-08-31 03:30,31,28.86,28.86,28.86,28.86,1
20190101|2018-08-31 04:00,31,28.87,28.87,28.87,28.87,1
20190101|2018-08-31 05:00,31,28.87,28.87,28.87,28.87,1
20190101|2018-08-31 05:30,31,28.88,28.89,28.87,28.89,12
20190101|2018-08-31 06:00,31,28.9,28.92,28.9,28.9,12
20190101|2018-08-31 06:30,31,28.91,28.91,28.87,28.88,19
20190101|2018-08-31 07:00,31,28.88,28.9,28.88,28.89,14
20190101|2018-08-31 07:30,31,28.88,28.88,28.88,28.88,2
20190101|2018-08-31 08:30,31,28.86,29,28.86,28.93,397
20190101|2018-08-31 09:00,31,28.95,28.95,28.84,28.87,119
20190101|2018-08-31 09:30,31,28.87,28.88,28.82,28.84,122
20190101|2018-08-31 10:00,31,28.83,28.86,28.75,28.77,151
20190101|2018-08-31 10:30,31,28.77,28.79,28.73,28.79,271
20190101|2018-08-31 11:00,31,28.78,28.86,28.78,28.83,137
20190101|2018-08-31 11:30,31,28.84,28.92,28.83,28.9,112
20190101|2018-08-31 12:00,31,28.9,28.9,28.88,28.89,53
20190101|2018-08-31 12:30,31,28.91,28.98,28.88,28.96,210
20190101|2018-08-31 13:00,31,28.95,29.06,28.81,29.03,464
20190101|2018-09-03 19:00,4,29.05,29.05,28.98,28.98,11
20190101|2018-09-03 19:30,4,28.98,28.98,28.98,28.98,1
20190101|2018-09-03 20:00,4,28.98,29.06,28.98,29.06,8
20190101|2018-09-03 20:30,4,29.07,29.22,29.07,29.14,37
20190101|2018-09-03 21:00,4,29.14,29.19,29.14,29.18,11
20190101|2018-09-03 21:30,4,29.15,29.16,29.14,29.14,7
20190101|2018-09-03 22:00,4,29.14,29.14,29.13,29.13,3
20190101|2018-09-03 22:30,4,29.1,29.1,29.1,29.1,1
20190101|2018-09-03 23:00,4,29.08,29.08,29.08,29.08,1
20190101|2018-09-03 23:30,4,29.09,29.09,29.08,29.09,7
20190101|2018-09-04 00:00,4,29.09,29.16,29.09,29.16,20
20190101|2018-09-04 00:30,4,29.17,29.17,29.11,29.11,2
20190101|2018-09-04 01:30,4,29.08,29.08,29.08,29.08,2
20190101|2018-09-04 02:00,4,29.07,29.1,29.07,29.09,10
20190101|2018-09-04 02:30,4,29.08,29.1,29.08,29.1,14
20190101|2018-09-04 03:00,4,29.1,29.13,29.1,29.13,19
20190101|2018-09-04 03:30,4,29.16,29.18,29.14,29.14,99
20190101|2018-09-04 04:00,4,29.14,29.16,29.12,29.16,18
20190101|2018-09-04 04:30,4,29.15,29.18,29.13,29.18,48
20190101|2018-09-04 05:00,4,29.16,29.18,29.15,29.15,10
20190101|2018-09-04 05:30,4,29.17,29.18,29.16,29.18,36
20190101|2018-09-04 06:00,4,29.17,29.17,29.13,29.14,32
20190101|2018-09-04 07:00,4,29.12,29.17,29.12,29.16,33
20190101|2018-09-04 07:30,4,29.14,29.14,29.14,29.14,5
20190101|2018-09-04 08:30,4,29.16,29.16,29.03,29.09,476
20190101|2018-09-04 09:00,4,29.08,29.1,28.98,29.02,302
20190101|2018-09-04 09:30,4,29.01,29.12,29,29.07,439
20190101|2018-09-04 10:00,4,29.08,29.08,29.02,29.08,453
20190101|2018-09-04 10:30,4,29.07,29.09,29.02,29.03,232
20190101|2018-09-04 11:00,4,29.02,29.03,28.92,28.97,262
20190101|2018-09-04 11:30,4,28.96,28.96,28.87,28.9,172
20190101|2018-09-04 12:00,4,28.87,28.94,28.84,28.88,189
20190101|2018-09-04 12:30,4,28.86,28.92,28.82,28.83,220
20190101|2018-09-04 13:00,4,28.84,29.02,28.84,28.95,517
20190101|2018-09-04 19:00,5,29.01,29.06,28.99,29.06,39
20190101|2018-09-04 19:30,5,29.03,29.03,29.03,29.03,2
20190101|2018-09-04 20:00,5,29.03,29.03,29.03,29.03,1
20190101|2018-09-04 20:30,5,29.04,29.04,29.04,29.04,1
20190101|2018-09-04 21:00,5,29.04,29.04,29.04,29.04,1
20190101|2018-09-04 21:30,5,29.03,29.04,29.02,29.03,74
20190101|2018-09-04 22:00,5,29.03,29.03,28.98,28.99,30
20190101|2018-09-04 22:30,5,28.99,29.02,28.99,29.02,32
20190101|2018-09-04 23:00,5,29.04,29.04,29.04,29.04,1
20190101|2018-09-05 00:30,5,29.02,29.02,29.02,29.02,6
20190101|2018-09-05 01:00,5,29.01,29.01,29.01,29.01,3
20190101|2018-09-05 01:30,5,28.99,29,28.99,28.99,4
20190101|2018-09-05 02:00,5,29,29,28.95,28.95,2
20190101|2018-09-05 03:30,5,28.98,28.99,28.98,28.98,5
20190101|2018-09-05 04:00,5,28.98,28.98,28.96,28.96,3
20190101|2018-09-05 04:30,5,28.91,28.92,28.89,28.89,29
20190101|2018-09-05 05:00,5,28.9,28.9,28.9,28.9,5
20190101|2018-09-05 06:00,5,28.91,28.91,28.91,28.91,3
20190101|2018-09-05 06:30,5,28.9,28.9,28.9,28.9,9
20190101|2018-09-05 07:00,5,28.85,28.86,28.83,28.83,34
20190101|2018-09-05 07:30,5,28.83,28.87,28.83,28.87,8
20190101|2018-09-05 08:30,5,28.97,28.99,28.88,28.93,301
20190101|2018-09-05 09:00,5,28.94,28.97,28.9,28.9,323
20190101|2018-09-05 09:30,5,28.9,28.9,28.86,28.87,133
20190101|2018-09-05 10:00,5,28.87,28.87,28.76,28.78,285
20190101|2018-09-05 10:30,5,28.78,28.8,28.69,28.76,397
20190101|2018-09-05 11:00,5,28.76,28.78,28.72,28.76,325
20190101|2018-09-05 11:30,5,28.77,28.81,28.75,28.75,178
20190101|2018-09-05 12:00,5,28.74,28.8,28.74,28.77,66
20190101|2018-09-05 12:30,5,28.76,28.82,28.75,28.79,102
20190101|2018-09-05 13:00,5,28.8,28.85,28.76,28.78,222
20190101|2018-09-05 19:00,6,28.89,28.89,28.82,28.84,20
20190101|2018-09-05 19:30,6,28.83,28.83,28.83,28.83,1
20190101|2018-09-05 20:00,6,28.85,28.88,28.84,28.87,131
20190101|2018-09-05 20:30,6,28.89,28.89,28.85,28.86,5
20190101|2018-09-05 21:00,6,28.85,28.85,28.85,28.85,7
20190101|2018-09-05 21:30,6,28.84,28.89,28.84,28.87,14
20190101|2018-09-05 22:00,6,28.84,28.84,28.82,28.83,14
20190101|2018-09-05 23:30,6,28.82,28.82,28.82,28.82,1
20190101|2018-09-06 00:00,6,28.8,28.8,28.8,28.8,2
20190101|2018-09-06 00:30,6,28.79,28.8,28.79,28.79,4
20190101|2018-09-06 01:00,6,28.79,28.79,28.76,28.78,5
20190101|2018-09-06 01:30,6,28.8,28.81,28.8,28.81,2
20190101|2018-09-06 02:00,6,28.79,28.79,28.79,28.79,11
20190101|2018-09-06 04:00,6,28.78,28.79,28.78,28.79,3
20190101|2018-09-06 04:30,6,28.8,28.8,28.79,28.79,5
20190101|2018-09-06 05:00,6,28.78,28.78,28.76,28.76,15
20190101|2018-09-06 05:30,6,28.74,28.74,28.74,28.74,1
20190101|2018-09-06 06:00,6,28.73,28.73,28.71,28.71,3
20190101|2018-09-06 06:30,6,28.7,28.71,28.7,28.71,4
20190101|2018-09-06 07:00,6,28.71,28.76,28.71,28.73,51
20190101|2018-09-06 07:30,6,28.71,28.75,28.71,28.75,24
20190101|2018-09-06 08:30,6,28.79,28.89,28.74,28.83,569
20190101|2018-09-06 09:00,6,28.84,28.88,28.82,28.86,344
20190101|2018-09-06 09:30,6,28.86,28.87,28.78,28.81,234
20190101|2018-09-06 10:00,6,28.83,28.83,28.74,28.74,231
20190101|2018-09-06 10:30,6,28.73,28.77,28.7,28.77,351
20190101|2018-09-06 11:00,6,28.77,28.82,28.75,28.75,352
20190101|2018-09-06 11:30,6,28.76,28.77,28.68,28.72,126
20190101|2018-09-06 12:00,6,28.72,28.74,28.69,28.7,101
20190101|2018-09-06 12:30,6,28.7,28.76,28.69,28.75,89
20190101|2018-09-06 13:00,6,28.76,28.83,28.74,28.74,320
20190101|2018-09-06 19:00,7,28.77,28.77,28.77,28.77,1
20190101|2018-09-06 20:00,7,28.76,28.76,28.76,28.76,1
20190101|2018-09-06 21:00,7,28.72,28.72,28.68,28.69,29
20190101|2018-09-06 21:30,7,28.69,28.7,28.69,28.7,41
20190101|2018-09-06 22:00,7,28.69,28.69,28.68,28.68,19
20190101|2018-09-06 22:30,7,28.69,28.69,28.69,28.69,2
20190101|2018-09-06 23:00,7,28.69,28.69,28.68,28.68,19
20190101|2018-09-06 23:30,7,28.69,28.69,28.68,28.68,22
20190101|2018-09-07 00:00,7,28.68,28.69,28.67,28.67,48
20190101|2018-09-07 00:30,7,28.66,28.67,28.65,28.65,9
20190101|2018-09-07 01:00,7,28.68,28.71,28.68,28.71,5
20190101|2018-09-07 01:30,7,28.7,28.71,28.7,28.7,17
20190101|2018-09-07 02:00,7,28.69,28.69,28.66,28.67,27
20190101|2018-09-07 02:30,7,28.69,28.7,28.69,28.7,13
20190101|2018-09-07 03:00,7,28.7,28.71,28.7,28.71,27
20190101|2018-09-07 04:00,7,28.69,28.7,28.69,28.7,3
20190101|2018-09-07 04:30,7,28.7,28.7,28.7,28.7,4
20190101|2018-09-07 05:00,7,28.71,28.71,28.66,28.66,25
20190101|2018-09-07 05:30,7,28.66,28.67,28.66,28.67,6
20190101|2018-09-07 06:30,7,28.66,28.67,28.61,28.61,66
20190101|2018-09-07 07:00,7,28.6,28.6,28.55,28.58,24
20190101|2018-09-07 07:30,7,28.58,28.59,28.57,28.59,54
20190101|2018-09-07 08:30,7,28.57,28.58,28.46,28.55,605
20190101|2018-09-07 09:00,7,28.55,28.55,28.35,28.41,582
20190101|2018-09-07 09:30,7,28.41,28.45,28.39,28.45,431
20190101|2018-09-07 10:00,7,28.46,28.62,28.42,28.57,497
20190101|2018-09-07 10:30,7,28.57,28.57,28.47,28.48,297
20190101|2018-09-07 11:00,7,28.48,28.48,28.36,28.41,251
20190101|2018-09-07 11:30,7,28.43,28.43,28.36,28.43,313
20190101|2018-09-07 12:00,7,28.42,28.44,28.39,28.44,150
20190101|2018-09-07 12:30,7,28.46,28.57,28.46,28.56,263
20190101|2018-09-07 13:00,7,28.56,28.58,28.44,28.53,475
20190101|2018-09-09 19:00,10,28.49,28.5,28.49,28.5,8
20190101|2018-09-09 19:30,10,28.47,28.47,28.47,28.47,1
20190101|2018-09-09 20:00,10,28.49,28.5,28.49,28.5,2
20190101|2018-09-09 21:30,10,28.55,28.55,28.55,28.55,1
20190101|2018-09-09 22:00,10,28.51,28.51,28.51,28.51,2
20190101|2018-09-09 22:30,10,28.53,28.54,28.53,28.54,5
20190101|2018-09-09 23:00,10,28.53,28.53,28.51,28.51,13
20190101|2018-09-09 23:30,10,28.53,28.53,28.53,28.53,3
20190101|2018-09-10 00:00,10,28.53,28.53,28.53,28.53,1
20190101|2018-09-10 00:30,10,28.53,28.59,28.53,28.53,342
20190101|2018-09-10 01:00,10,28.53,28.53,28.49,28.51,681
20190101|2018-09-10 01:30,10,28.52,28.52,28.46,28.46,503
20190101|2018-09-10 02:00,10,28.47,28.51,28.46,28.48,17
20190101|2018-09-10 02:30,10,28.51,28.51,28.51,28.51,1
20190101|2018-09-10 03:30,10,28.54,28.55,28.54,28.55,3
20190101|2018-09-10 04:00,10,28.53,28.53,28.53,28.53,1
20190101|2018-09-10 04:30,10,28.51,28.51,28.49,28.49,11
20190101|2018-09-10 05:00,10,28.5,28.5,28.49,28.49,5
20190101|2018-09-10 05:30,10,28.5,28.5,28.5,28.5,2
20190101|2018-09-10 06:00,10,28.5,28.51,28.5,28.51,19
20190101|2018-09-10 06:30,10,28.48,28.48,28.45,28.45,16
20190101|2018-09-10 07:00,10,28.45,28.46,28.45,28.45,14
20190101|2018-09-10 07:30,10,28.45,28.48,28.45,28.48,10
20190101|2018-09-10 08:30,10,28.45,28.6,28.45,28.5,1033
20190101|2018-09-10 09:00,10,28.51,28.53,28.47,28.51,155
20190101|2018-09-10 09:30,10,28.52,28.59,28.44,28.58,365
20190101|2018-09-10 10:00,10,28.57,28.57,28.48,28.49,281
20190101|2018-09-10 10:30,10,28.47,28.47,28.41,28.45,492
20190101|2018-09-10 11:00,10,28.45,28.47,28.43,28.47,258
20190101|2018-09-10 11:30,10,28.46,28.53,28.46,28.53,270
20190101|2018-09-10 12:00,10,28.53,28.58,28.52,28.57,197
20190101|2018-09-10 12:30,10,28.58,28.59,28.54,28.55,121
20190101|2018-09-10 13:00,10,28.55,28.61,28.53,28.57,522
20190101|2018-09-10 19:00,11,28.6,28.6,28.6,28.6,10
20190101|2018-09-10 22:00,11,28.53,28.53,28.53,28.53,1
20190101|2018-09-11 00:00,11,28.54,28.54,28.54,28.54,2
20190101|2018-09-11 02:00,11,28.55,28.58,28.55,28.58,4
20190101|2018-09-11 02:30,11,28.59,28.6,28.58,28.59,84
20190101|2018-09-11 03:00,11,28.59,28.59,28.56,28.56,12
20190101|2018-09-11 03:30,11,28.58,28.58,28.58,28.58,2
20190101|2018-09-11 04:00,11,28.55,28.55,28.55,28.55,6
20190101|2018-09-11 04:30,11,28.54,28.54,28.54,28.54,10
20190101|2018-09-11 05:30,11,28.53,28.53,28.53,28.53,2
20190101|2018-09-11 06:00,11,28.53,28.53,28.53,28.53,11
20190101|2018-09-11 06:30,11,28.53,28.55,28.53,28.54,8
20190101|2018-09-11 07:00,11,28.53,28.53,28.51,28.51,17
20190101|2018-09-11 07:30,11,28.5,28.5,28.5,28.5,10
20190101|2018-09-11 08:30,11,28.49,28.53,28.37,28.39,681
20190101|2018-09-11 09:00,11,28.38,28.49,28.38,28.45,393
20190101|2018-09-11 09:30,11,28.44,28.44,28.38,28.41,323
20190101|2018-09-11 10:00,11,28.41,28.45,28.41,28.43,107
20190101|2018-09-11 10:30,11,28.43,28.45,28.41,28.45,337
20190101|2018-09-11 11:00,11,28.45,28.46,28.42,28.44,193
20190101|2018-09-11 11:30,11,28.45,28.51,28.44,28.46,240
20190101|2018-09-11 12:00,11,28.46,28.48,28.38,28.39,479
20190101|2018-09-11 12:30,11,28.39,28.39,28.34,28.37,425
20190101|2018-09-11 13:00,11,28.38,28.38,28.29,28.29,544
20190101|2018-09-11 19:00,12,28.24,28.32,28.24,28.32,211
20190101|2018-09-11 20:00,12,28.32,28.36,28.31,28.31,77
20190101|2018-09-11 20:30,12,28.3,28.34,28.3,28.34,36
20190101|2018-09-11 21:00,12,28.32,28.33,28.31,28.32,170
20190101|2018-09-11 21:30,12,28.32,28.32,28.29,28.29,130
20190101|2018-09-11 22:00,12,28.29,28.3,28.25,28.25,533
20190101|2018-09-11 23:00,12,28.27,28.27,28.27,28.27,5
20190101|2018-09-11 23:30,12,28.25,28.25,28.25,28.25,2
20190101|2018-09-12 00:00,12,28.27,28.27,28.27,28.27,2
20190101|2018-09-12 00:30,12,28.25,28.25,28.17,28.17,197
20190101|2018-09-12 01:00,12,28.18,28.19,28.15,28.19,203
20190101|2018-09-12 01:30,12,28.17,28.17,28.15,28.15,25
20190101|2018-09-12 02:00,12,28.15,28.18,28.15,28.18,6
20190101|2018-09-12 02:30,12,28.18,28.19,28.17,28.17,26
20190101|2018-09-12 03:00,12,28.16,28.17,28.12,28.13,40
20190101|2018-09-12 03:30,12,28.12,28.12,28.07,28.1,117
20190101|2018-09-12 04:00,12,28.08,28.08,28.04,28.05,51
20190101|2018-09-12 04:30,12,28.06,28.06,27.99,27.99,63
20190101|2018-09-12 05:00,12,28,28,27.91,28,59
20190101|2018-09-12 05:30,12,28.01,28.05,28.01,28.04,15
20190101|2018-09-12 06:00,12,28.04,28.05,27.97,28.05,26
20190101|2018-09-12 06:30,12,28.06,28.1,28.05,28.1,62
20190101|2018-09-12 07:00,12,28.09,28.1,28.02,28.03,85
20190101|2018-09-12 07:30,12,28.02,28.06,27.98,28.04,38
20190101|2018-09-12 08:30,12,28.04,28.05,27.91,28.04,1367
20190101|2018-09-12 09:00,12,28.03,28.12,28.01,28.02,536
20190101|2018-09-12 09:30,12,28.02,28.03,27.96,27.98,564
20190101|2018-09-12 10:00,12,27.98,28.21,27.96,28.12,536
20190101|2018-09-12 10:30,12,28.12,28.13,27.95,27.97,322
20190101|2018-09-12 11:00,12,27.97,28.18,27.88,28.05,1054
20190101|2018-09-12 11:30,12,28.05,28.05,27.96,28.05,409
20190101|2018-09-12 12:00,12,28.05,28.08,27.99,28.08,146
20190101|2018-09-12 12:30,12,28.07,28.15,28.07,28.15,547
20190101|2018-09-12 13:00,12,28.16,28.25,28.15,28.24,696
20190101|2018-09-12 19:00,13,28.23,28.26,28.22,28.24,82
20190101|2018-09-12 20:00,13,28.24,28.24,28.12,28.22,376
20190101|2018-09-12 21:30,13,28.14,28.14,28.14,28.14,2
20190101|2018-09-13 00:00,13,28.16,28.16,28.16,28.16,1
20190101|2018-09-13 00:30,13,28.16,28.16,28.16,28.16,1
20190101|2018-09-13 01:00,13,28.16,28.16,28.16,28.16,7
20190101|2018-09-13 01:30,13,28.14,28.14,28.08,28.11,43
20190101|2018-09-13 02:00,13,28.13,28.13,28.11,28.11,4
20190101|2018-09-13 02:30,13,28.13,28.13,28.12,28.12,5
20190101|2018-09-13 03:00,13,28.11,28.11,28.11,28.11,3
20190101|2018-09-13 03:30,13,28.13,28.13,28.12,28.12,7
20190101|2018-09-13 04:00,13,28.13,28.13,28.13,28.13,2
20190101|2018-09-13 04:30,13,28.13,28.13,28.11,28.11,30
20190101|2018-09-13 05:30,13,28.11,28.11,28.11,28.11,52
20190101|2018-09-13 06:00,13,28.11,28.13,28.11,28.13,5
20190101|2018-09-13 06:30,13,28.12,28.14,28.12,28.13,5
20190101|2018-09-13 07:00,13,28.14,28.16,28.14,28.15,13
20190101|2018-09-13 07:30,13,28.17,28.19,28.17,28.19,6
20190101|2018-09-13 08:30,13,28.19,28.25,28.13,28.18,643
20190101|2018-09-13 09:00,13,28.2,28.44,28.11,28.12,826
20190101|2018-09-13 09:30,13,28.11,28.16,28.07,28.11,508
20190101|2018-09-13 10:00,13,28.1,28.15,28.1,28.13,249
20190101|2018-09-13 10:30,13,28.12,28.15,28.09,28.14,240
20190101|2018-09-13 11:00,13,28.14,28.22,28.13,28.22,255
20190101|2018-09-13 11:30,13,28.21,28.21,28.12,28.12,121
20190101|2018-09-13 12:00,13,28.12,28.14,28.06,28.08,200
20190101|2018-09-13 12:30,13,28.08,28.17,28.08,28.09,250
20190101|2018-09-13 13:00,13,28.09,28.1,28.04,28.1,349
20190101|2018-09-13 19:00,14,28.07,28.08,28.06,28.08,25
20190101|2018-09-13 20:30,14,28.07,28.08,28.06,28.06,45
20190101|2018-09-13 21:30,14,28.13,28.13,28.11,28.11,3
20190101|2018-09-13 22:00,14,28.12,28.15,28.12,28.15,4
20190101|2018-09-13 23:00,14,28.11,28.11,28.11,28.11,4
20190101|2018-09-14 00:00,14,28.13,28.13,28.12,28.12,2
20190101|2018-09-14 00:30,14,28.12,28.12,28.11,28.11,5
20190101|2018-09-14 01:00,14,28.12,28.12,28.1,28.1,8
20190101|2018-09-14 01:30,14,28.09,28.09,28.07,28.08,20
20190101|2018-09-14 02:00,14,28.1,28.13,28.1,28.13,11
20190101|2018-09-14 02:30,14,28.13,28.15,28.12,28.12,138
20190101|2018-09-14 03:00,14,28.12,28.12,28.11,28.11,8
20190101|2018-09-14 03:30,14,28.1,28.1,28.09,28.09,29
20190101|2018-09-14 04:00,14,28.09,28.09,28.05,28.05,130
20190101|2018-09-14 04:30,14,28.04,28.05,28.04,28.04,4
20190101|2018-09-14 05:00,14,28.04,28.04,28.03,28.04,4
20190101|2018-09-14 05:30,14,28.04,28.07,28.04,28.07,58
20190101|2018-09-14 06:00,14,28.06,28.07,28.06,28.07,4
20190101|2018-09-14 06:30,14,28.05,28.05,28.02,28.04,8
20190101|2018-09-14 07:00,14,28.05,28.09,28.05,28.09,28
20190101|2018-09-14 07:30,14,28.08,28.08,28.07,28.08,26
20190101|2018-09-14 08:30,14,28.08,28.08,28.01,28.05,177
20190101|2018-09-14 09:00,14,28.07,28.13,28.05,28.05,307
20190101|2018-09-14 09:30,14,28.03,28.12,28.01,28.11,343
20190101|2018-09-14 10:00,14,28.12,28.15,28.06,28.06,196
20190101|2018-09-14 10:30,14,28.06,28.2,28.06,28.15,275
20190101|2018-09-14 11:00,14,28.15,28.15,28.01,28.05,404
20190101|2018-09-14 11:30,14,28.04,28.05,28,28.04,114
20190101|2018-09-14 12:00,14,28.05,28.05,28,28.03,248
20190101|2018-09-14 12:30,14,28.02,28.02,27.91,27.96,438
20190101|2018-09-14 13:00,14,27.95,28.05,27.95,28.03,378
20190101|2018-09-16 19:00,17,28.06,28.06,28.04,28.06,28
20190101|2018-09-16 19:30,17,28.02,28.02,27.99,27.99,5
20190101|2018-09-16 20:00,17,27.98,28,27.97,27.97,8
20190101|2018-09-16 20:30,17,27.99,27.99,27.98,27.98,2
20190101|2018-09-16 21:00,17,27.97,27.97,27.94,27.96,6
20190101|2018-09-16 21:30,17,27.97,27.97,27.97,27.97,3
20190101|2018-09-16 22:00,17,27.99,27.99,27.99,27.99,2
20190101|2018-09-17 00:30,17,28.01,28.03,27.99,27.99,23
20190101|2018-09-17 01:00,17,28.01,28.01,28,28,10
20190101|2018-09-17 02:00,17,28,28,28,28,3
20190101|2018-09-17 02:30,17,28.03,28.03,28.03,28.03,1
20190101|2018-09-17 03:00,17,28.05,28.05,28.05,28.05,1
20190101|2018-09-17 03:30,17,28.07,28.07,28.05,28.05,2
20190101|2018-09-17 04:00,17,28.04,28.04,28.02,28.03,15
20190101|2018-09-17 04:30,17,28.02,28.02,28.02,28.02,1
20190101|2018-09-17 05:00,17,28.02,28.02,28.02,28.02,3
20190101|2018-09-17 06:00,17,27.99,27.99,27.98,27.98,7
20190101|2018-09-17 06:30,17,27.97,27.99,27.97,27.99,14
20190101|2018-09-17 07:00,17,27.98,28.01,27.98,27.99,12
20190101|2018-09-17 07:30,17,27.99,28,27.99,28,8
20190101|2018-09-17 08:30,17,28.03,28.04,27.92,27.94,351
20190101|2018-09-17 09:00,17,27.96,28.03,27.95,28.03,106
20190101|2018-09-17 09:30,17,28.02,28.1,27.95,27.98,347
20190101|2018-09-17 10:00,17,27.98,28,27.9,27.95,420
20190101|2018-09-17 10:30,17,27.96,28,27.95,28,149
20190101|2018-09-17 11:00,17,28.01,28.13,28.01,28.13,302
20190101|2018-09-17 11:30,17,28.13,28.15,28.09,28.1,163
20190101|2018-09-17 12:00,17,28.09,28.1,28.08,28.09,155
20190101|2018-09-17 12:30,17,28.1,28.13,28.08,28.08,116
20190101|2018-09-17 13:00,17,28.09,28.12,27.93,28.01,549
20190101|2018-09-17 19:00,18,27.92,27.95,27.85,27.94,100
20190101|2018-09-17 19:30,18,27.95,27.95,27.91,27.91,5
20190101|2018-09-17 20:00,18,27.91,27.96,27.91,27.93,130
20190101|2018-09-17 20:30,18,27.92,27.94,27.92,27.94,6
20190101|2018-09-17 21:00,18,27.96,27.96,27.92,27.94,145
20190101|2018-09-17 21:30,18,27.89,27.89,27.86,27.87,16
20190101|2018-09-17 22:00,18,27.9,27.9,27.85,27.85,23
20190101|2018-09-17 22:30,18,27.86,27.88,27.86,27.88,7
20190101|2018-09-17 23:00,18,27.88,27.88,27.88,27.88,2
20190101|2018-09-17 23:30,18,27.87,27.87,27.86,27.86,19
20190101|2018-09-18 00:30,18,27.88,27.88,27.87,27.87,5
20190101|2018-09-18 01:00,18,27.86,27.86,27.86,27.86,9
20190101|2018-09-18 01:30,18,27.85,27.86,27.82,27.83,28
20190101|2018-09-18 02:00,18,27.81,27.82,27.8,27.81,22
20190101|2018-09-18 02:30,18,27.82,27.82,27.77,27.77,39
20190101|2018-09-18 03:00,18,27.76,27.77,27.76,27.76,16
20190101|2018-09-18 03:30,18,27.76,27.76,27.74,27.76,10
20190101|2018-09-18 04:00,18,27.74,27.78,27.74,27.76,8
20190101|2018-09-18 04:30,18,27.75,27.75,27.74,27.74,22
20190101|2018-09-18 05:00,18,27.74,27.74,27.74,27.74,5
20190101|2018-09-18 05:30,18,27.74,27.74,27.74,27.74,5
20190101|2018-09-18 06:00,18,27.74,27.74,27.74,27.74,1
20190101|2018-09-18 06:30,18,27.69,27.71,27.67,27.71,18
20190101|2018-09-18 07:00,18,27.72,27.76,27.72,27.75,7
20190101|2018-09-18 07:30,18,27.75,27.76,27.74,27.76,7
20190101|2018-09-18 08:30,18,27.8,27.8,27.66,27.72,506
20190101|2018-09-18 09:00,18,27.72,27.81,27.67,27.77,183
20190101|2018-09-18 09:30,18,27.77,27.8,27.67,27.67,239
20190101|2018-09-18 10:00,18,27.68,27.71,27.67,27.7,226
20190101|2018-09-18 10:30,18,27.71,27.71,27.66,27.67,355
20190101|2018-09-18 11:00,18,27.66,27.69,27.65,27.69,322
20190101|2018-09-18 11:30,18,27.68,27.69,27.63,27.65,248
20190101|2018-09-18 12:00,18,27.66,27.69,27.65,27.69,217
20190101|2018-09-18 12:30,18,27.7,27.7,27.64,27.66,512
20190101|2018-09-18 13:00,18,27.66,27.68,27.58,27.59,621
20190101|2018-09-18 19:00,19,27.61,27.67,27.61,27.67,2
20190101|2018-09-18 19:30,19,27.67,27.67,27.64,27.64,5
20190101|2018-09-18 20:00,19,27.62,27.65,27.6,27.6,11
20190101|2018-09-18 20:30,19,27.58,27.58,27.56,27.57,58
20190101|2018-09-18 21:00,19,27.58,27.58,27.54,27.55,36
20190101|2018-09-18 21:30,19,27.56,27.56,27.51,27.53,38
20190101|2018-09-18 22:00,19,27.52,27.52,27.41,27.48,171
20190101|2018-09-18 22:30,19,27.47,27.48,27.47,27.48,8
20190101|2018-09-18 23:30,19,27.5,27.54,27.5,27.53,43
20190101|2018-09-19 00:00,19,27.51,27.51,27.5,27.5,5
20190101|2018-09-19 00:30,19,27.5,27.5,27.5,27.5,2
20190101|2018-09-19 01:00,19,27.52,27.53,27.52,27.53,13
20190101|2018-09-19 01:30,19,27.54,27.54,27.52,27.52,4
20190101|2018-09-19 02:00,19,27.52,27.53,27.5,27.53,15
20190101|2018-09-19 02:30,19,27.51,27.53,27.44,27.45,73
20190101|2018-09-19 03:00,19,27.45,27.45,27.42,27.44,46
20190101|2018-09-19 03:30,19,27.45,27.47,27.41,27.45,36
20190101|2018-09-19 04:00,19,27.47,27.47,27.47,27.47,4
20190101|2018-09-19 04:30,19,27.47,27.47,27.42,27.43,67
20190101|2018-09-19 05:00,19,27.44,27.45,27.42,27.45,28
20190101|2018-09-19 06:00,19,27.45,27.45,27.44,27.44,33
20190101|2018-09-19 06:30,19,27.44,27.45,27.42,27.44,10
20190101|2018-09-19 07:00,19,27.44,27.44,27.39,27.39,25
20190101|2018-09-19 07:30,19,27.38,27.43,27.37,27.42,25
20190101|2018-09-19 08:30,19,27.42,27.54,27.4,27.5,431
20190101|2018-09-19 09:00,19,27.51,27.53,27.4,27.43,132
20190101|2018-09-19 09:30,19,27.43,27.59,27.4,27.56,577
20190101|2018-09-19 10:00,19,27.54,27.61,27.52,27.57,205
20190101|2018-09-19 10:30,19,27.58,27.68,27.58,27.6,310
20190101|2018-09-19 11:00,19,27.61,27.71,27.58,27.69,626
20190101|2018-09-19 11:30,19,27.69,27.74,27.67,27.72,464
20190101|2018-09-19 12:00,19,27.72,27.74,27.69,27.71,183
20190101|2018-09-19 12:30,19,27.7,27.74,27.68,27.74,206
20190101|2018-09-19 13:00,19,27.73,27.79,27.68,27.74,417
20190101|2018-09-19 19:00,20,27.66,27.82,27.66,27.76,45
20190101|2018-09-19 19:30,20,27.76,27.77,27.76,27.77,9
20190101|2018-09-19 20:00,20,27.74,27.74,27.73,27.73,31
20190101|2018-09-19 20:30,20,27.68,27.69,27.65,27.69,49
20190101|2018-09-19 21:00,20,27.69,27.69,27.66,27.66,10
20190101|2018-09-19 21:30,20,27.66,27.67,27.66,27.67,5
20190101|2018-09-19 22:00,20,27.67,27.67,27.66,27.66,4
20190101|2018-09-19 22:30,20,27.66,27.66,27.66,27.66,1
20190101|2018-09-19 23:00,20,27.62,27.62,27.61,27.61,18
20190101|2018-09-19 23:30,20,27.61,27.64,27.61,27.63,16
20190101|2018-09-20 00:00,20,27.63,27.64,27.63,27.64,2
20190101|2018-09-20 00:30,20,27.65,27.65,27.64,27.65,4
20190101|2018-09-20 01:00,20,27.65,27.66,27.64,27.64,5
20190101|2018-09-20 01:30,20,27.63,27.63,27.62,27.62,4
20190101|2018-09-20 02:00,20,27.6,27.62,27.59,27.6,41
20190101|2018-09-20 02:30,20,27.6,27.62,27.6,27.62,11
20190101|2018-09-20 03:00,20,27.63,27.64,27.62,27.63,18
20190101|2018-09-20 03:30,20,27.62,27.63,27.62,27.63,11
20190101|2018-09-20 04:00,20,27.63,27.64,27.63,27.64,8
20190101|2018-09-20 04:30,20,27.65,27.67,27.65,27.67,15
20190101|2018-09-20 05:00,20,27.65,27.65,27.63,27.64,9
20190101|2018-09-20 05:30,20,27.65,27.66,27.65,27.66,4
20190101|2018-09-20 06:00,20,27.67,27.67,27.66,27.67,10
20190101|2018-09-20 06:30,20,27.68,27.68,27.65,27.66,6
20190101|2018-09-20 07:00,20,27.65,27.67,27.65,27.65,16
20190101|2018-09-20 07:30,20,27.65,27.65,27.64,27.65,9
20190101|2018-09-20 08:30,20,27.64,27.7,27.6,27.61,352
20190101|2018-09-20 09:00,20,27.61,27.7,27.59,27.59,299
20190101|2018-09-20 09:30,20,27.58,27.73,27.57,27.66,274
20190101|2018-09-20 10:00,20,27.66,27.77,27.66,27.75,169
20190101|2018-09-20 10:30,20,27.75,27.83,27.73,27.8,347
20190101|2018-09-20 11:00,20,27.81,28.37,27.81,28.06,1213
20190101|2018-09-20 11:30,20,28.08,28.21,28.05,28.09,404
20190101|2018-09-20 12:00,20,28.08,28.11,28.01,28.02,105
20190101|2018-09-20 12:30,20,28.02,28.15,27.97,28.14,416
20190101|2018-09-20 13:00,20,28.13,28.15,28.03,28.06,742
20190101|2018-09-20 19:00,21,28.11,28.11,28.07,28.1,23
20190101|2018-09-20 19:30,21,28.05,28.05,28.05,28.05,1
20190101|2018-09-20 20:00,21,28.03,28.04,28,28,39
20190101|2018-09-20 20:30,21,28,28,28,28,13
20190101|2018-09-20 21:00,21,28,28,27.93,27.93,5
20190101|2018-09-20 21:30,21,27.94,27.94,27.94,27.94,4
20190101|2018-09-20 22:00,21,27.9,27.9,27.88,27.88,38
20190101|2018-09-20 22:30,21,27.89,27.89,27.89,27.89,6
20190101|2018-09-20 23:00,21,27.9,27.9,27.9,27.9,1
20190101|2018-09-21 00:00,21,27.9,27.9,27.9,27.9,1
20190101|2018-09-21 01:00,21,27.91,27.92,27.91,27.91,10
20190101|2018-09-21 01:30,21,27.93,27.93,27.93,27.93,1
20190101|2018-09-21 02:30,21,27.92,27.93,27.91,27.93,24
20190101|2018-09-21 03:00,21,27.9,27.9,27.9,27.9,1
20190101|2018-09-21 03:30,21,27.91,27.91,27.91,27.91,1
20190101|2018-09-21 04:00,21,27.9,27.9,27.87,27.87,22
20190101|2018-09-21 04:30,21,27.9,27.91,27.9,27.91,2
20190101|2018-09-21 05:30,21,27.95,27.95,27.95,27.95,1
20190101|2018-09-21 06:00,21,27.96,27.99,27.96,27.99,6
20190101|2018-09-21 06:30,21,27.98,27.98,27.97,27.97,2
20190101|2018-09-21 07:00,21,27.97,27.99,27.97,27.99,2
20190101|2018-09-21 07:30,21,28,28.01,27.99,27.99,105
20190101|2018-09-21 08:30,21,27.96,28.22,27.96,28.16,518
20190101|2018-09-21 09:00,21,28.16,28.2,28.13,28.13,119
20190101|2018-09-21 09:30,21,28.14,28.36,28.14,28.28,383
20190101|2018-09-21 10:00,21,28.26,28.3,28.21,28.28,456
20190101|2018-09-21 10:30,21,28.28,28.48,28.27,28.39,469
20190101|2018-09-21 11:00,21,28.38,28.41,28.35,28.4,420
20190101|2018-09-21 11:30,21,28.39,28.41,28.33,28.37,128
20190101|2018-09-21 12:00,21,28.39,28.55,28.39,28.49,619
20190101|2018-09-21 12:30,21,28.49,28.59,28.44,28.51,309
20190101|2018-09-21 13:00,21,28.5,28.72,28.47,28.72,462
20190101|2018-09-23 19:00,24,28.59,28.59,28.49,28.54,74
20190101|2018-09-23 19:30,24,28.51,28.51,28.5,28.51,75
20190101|2018-09-23 20:30,24,28.51,28.52,28.51,28.52,2
20190101|2018-09-23 21:00,24,28.52,28.52,28.5,28.5,2
20190101|2018-09-23 21:30,24,28.47,28.47,28.44,28.44,26
20190101|2018-09-23 22:00,24,28.41,28.41,28.4,28.4,7
20190101|2018-09-23 22:30,24,28.39,28.4,28.38,28.39,6
20190101|2018-09-23 23:30,24,28.4,28.46,28.4,28.46,14
20190101|2018-09-24 00:30,24,28.44,28.44,28.44,28.44,1
20190101|2018-09-24 01:00,24,28.48,28.49,28.48,28.49,3
20190101|2018-09-24 01:30,24,28.52,28.55,28.52,28.55,116
20190101|2018-09-24 02:00,24,28.54,28.55,28.53,28.54,9
20190101|2018-09-24 02:30,24,28.55,28.55,28.51,28.51,58
20190101|2018-09-24 03:00,24,28.52,28.52,28.52,28.52,9
20190101|2018-09-24 03:30,24,28.53,28.57,28.53,28.57,20
20190101|2018-09-24 04:00,24,28.58,28.62,28.58,28.59,71
20190101|2018-09-24 04:30,24,28.6,28.61,28.6,28.61,9
20190101|2018-09-24 05:00,24,28.58,28.58,28.55,28.55,20
20190101|2018-09-24 06:00,24,28.54,28.54,28.54,28.54,1
20190101|2018-09-24 06:30,24,28.57,28.59,28.56,28.59,7
20190101|2018-09-24 07:00,24,28.57,28.64,28.57,28.63,23
20190101|2018-09-24 07:30,24,28.63,28.64,28.62,28.62,6
20190101|2018-09-24 08:30,24,28.65,28.93,28.65,28.84,643
20190101|2018-09-24 09:00,24,28.85,28.91,28.79,28.81,202
20190101|2018-09-24 09:30,24,28.81,28.88,28.81,28.87,432
20190101|2018-09-24 10:00,24,28.87,28.94,28.85,28.94,328
20190101|2018-09-24 10:30,24,28.95,29.04,28.93,28.97,669
20190101|2018-09-24 11:00,24,28.96,28.99,28.94,28.96,376
20190101|2018-09-24 11:30,24,28.96,29.01,28.96,28.99,94
20190101|2018-09-24 12:00,24,28.99,28.99,28.86,28.88,193
20190101|2018-09-24 12:30,24,28.88,28.92,28.83,28.89,783
20190101|2018-09-24 13:00,24,28.88,28.88,28.74,28.74,587
20190101|2018-09-24 19:00,25,28.75,28.75,28.67,28.74,95
20190101|2018-09-24 20:00,25,28.68,28.68,28.63,28.63,9
20190101|2018-09-24 20:30,25,28.7,28.7,28.7,28.7,3
20190101|2018-09-24 22:30,25,28.67,28.67,28.65,28.65,87
20190101|2018-09-24 23:00,25,28.65,28.65,28.65,28.65,15
20190101|2018-09-25 00:30,25,28.65,28.65,28.65,28.65,1
20190101|2018-09-25 01:00,25,28.63,28.63,28.62,28.62,4
20190101|2018-09-25 01:30,25,28.63,28.65,28.61,28.61,96
20190101|2018-09-25 02:00,25,28.61,28.64,28.61,28.64,3
20190101|2018-09-25 02:30,25,28.64,28.64,28.64,28.64,2
20190101|2018-09-25 03:00,25,28.64,28.7,28.64,28.7,40
20190101|2018-09-25 04:00,25,28.73,28.76,28.72,28.74,63
20190101|2018-09-25 04:30,25,28.74,28.78,28.74,28.78,25
20190101|2018-09-25 05:00,25,28.79,28.81,28.78,28.78,11
20190101|2018-09-25 05:30,25,28.8,28.82,28.8,28.82,9
20190101|2018-09-25 06:00,25,28.82,28.82,28.79,28.79,18
20190101|2018-09-25 06:30,25,28.79,28.8,28.77,28.78,23
20190101|2018-09-25 07:00,25,28.8,28.82,28.7,28.7,24
20190101|2018-09-25 07:30,25,28.7,28.78,28.7,28.78,36
20190101|2018-09-25 08:30,25,28.83,28.96,28.8,28.92,1332
20190101|2018-09-25 09:00,25,28.93,28.94,28.75,28.91,345
20190101|2018-09-25 09:30,25,28.89,28.92,28.76,28.76,388
20190101|2018-09-25 10:00,25,28.75,28.84,28.65,28.83,613
20190101|2018-09-25 10:30,25,28.83,28.86,28.8,28.8,260
20190101|2018-09-25 11:00,25,28.8,28.86,28.8,28.84,121
20190101|2018-09-25 11:30,25,28.84,28.85,28.82,28.84,176
20190101|2018-09-25 12:00,25,28.84,28.87,28.81,28.82,316
20190101|2018-09-25 12:30,25,28.82,28.91,28.82,28.9,223
20190101|2018-09-25 13:00,25,28.89,28.9,28.81,28.88,455
20190101|2018-09-25 19:30,26,28.88,28.91,28.88,28.89,7
20190101|2018-09-25 21:00,26,28.9,28.91,28.9,28.91,3
20190101|2018-09-25 21:30,26,28.95,28.95,28.93,28.93,15
20190101|2018-09-25 22:00,26,28.94,28.94,28.9,28.9,124
20190101|2018-09-25 22:30,26,28.9,28.93,28.9,28.91,101
20190101|2018-09-25 23:00,26,28.91,28.92,28.91,28.91,6
20190101|2018-09-25 23:30,26,28.92,28.92,28.92,28.92,12
20190101|2018-09-26 00:00,26,28.94,28.94,28.93,28.93,4
20190101|2018-09-26 00:30,26,28.95,28.95,28.95,28.95,1
20190101|2018-09-26 01:00,26,28.93,28.94,28.92,28.93,63
20190101|2018-09-26 01:30,26,28.93,28.97,28.93,28.97,6
20190101|2018-09-26 02:00,26,28.95,28.96,28.94,28.95,17
20190101|2018-09-26 02:30,26,28.96,28.99,28.96,28.99,59
20190101|2018-09-26 03:00,26,29,29.03,29,29.03,44
20190101|2018-09-26 03:30,26,29.02,29.03,29,29.02,20
20190101|2018-09-26 04:00,26,29.02,29.15,29.02,29.09,90
20190101|2018-09-26 04:30,26,29.07,29.11,29.05,29.09,30
20190101|2018-09-26 05:00,26,29.13,29.14,29.11,29.11,56
20190101|2018-09-26 05:30,26,29.11,29.11,29.11,29.11,1
20190101|2018-09-26 06:00,26,29.12,29.12,29.08,29.08,54
20190101|2018-09-26 06:30,26,29.07,29.07,29.04,29.04,23
20190101|2018-09-26 07:00,26,29.02,29.02,28.96,29.02,85
20190101|2018-09-26 07:30,26,29.01,29.02,28.99,28.99,9
20190101|2018-09-26 08:30,26,28.98,29.11,28.97,29.03,513
20190101|2018-09-26 09:00,26,29.03,29.09,29,29.04,235
20190101|2018-09-26 09:30,26,29.06,29.12,29.04,29.07,85
20190101|2018-09-26 10:00,26,29.08,29.08,28.99,29.04,227
20190101|2018-09-26 10:30,26,29.04,29.09,28.95,28.99,532
20190101|2018-09-26 11:00,26,28.99,28.99,28.94,28.96,412
20190101|2018-09-26 11:30,26,28.96,28.97,28.9,28.91,504
20190101|2018-09-26 12:00,26,28.91,28.95,28.91,28.94,202
20190101|2018-09-26 12:30,26,28.93,28.95,28.84,28.95,571
20190101|2018-09-26 13:00,26,28.96,29.07,28.96,29.02,832
20190101|2018-09-26 19:00,27,29.02,29.04,29.01,29.01,4
20190101|2018-09-26 19:30,27,28.99,28.99,28.98,28.98,77
20190101|2018-09-26 20:00,27,28.97,28.97,28.97,28.97,5
20190101|2018-09-26 20:30,27,28.97,28.97,28.97,28.97,1
20190101|2018-09-26 21:00,27,29.01,29.03,29.01,29.02,7
20190101|2018-09-26 21:30,27,29.01,29.01,29.01,29.01,1
20190101|2018-09-26 22:00,27,28.96,28.96,28.96,28.96,2
20190101|2018-09-26 22:30,27,28.97,28.97,28.97,28.97,1
20190101|2018-09-26 23:30,27,28.98,28.98,28.98,28.98,22
20190101|2018-09-27 00:00,27,28.98,28.98,28.98,28.98,38
20190101|2018-09-27 00:30,27,28.97,28.97,28.94,28.95,21
20190101|2018-09-27 01:00,27,28.95,28.96,28.94,28.94,73
20190101|2018-09-27 01:30,27,28.97,29,28.97,29,132
20190101|2018-09-27 02:00,27,29,29.05,29,29.05,12
20190101|2018-09-27 02:30,27,29.07,29.09,29.07,29.08,22
20190101|2018-09-27 03:00,27,29.08,29.1,29.07,29.08,17
20190101|2018-09-27 03:30,27,29.06,29.06,29.06,29.06,3
20190101|2018-09-27 04:00,27,29.08,29.08,29.08,29.08,5
20190101|2018-09-27 04:30,27,29.05,29.05,29.01,29.01,43
20190101|2018-09-27 05:00,27,29,29,28.98,28.98,3
20190101|2018-09-27 05:30,27,28.97,28.97,28.96,28.96,4
20190101|2018-09-27 06:00,27,28.97,28.97,28.95,28.95,2
20190101|2018-09-27 06:30,27,28.96,28.97,28.95,28.95,36
20190101|2018-09-27 07:00,27,28.93,28.98,28.91,28.95,26
20190101|2018-09-27 07:30,27,28.95,28.96,28.94,28.95,20
20190101|2018-09-27 08:30,27,28.97,29.06,28.93,28.97,483
20190101|2018-09-27 09:00,27,28.98,29,28.93,28.99,240
20190101|2018-09-27 09:30,27,28.99,29.09,28.98,29.04,321
20190101|2018-09-27 10:00,27,29.05,29.07,29.01,29.04,170
20190101|2018-09-27 10:30,27,29.05,29.08,29.03,29.08,351
20190101|2018-09-27 11:00,27,29.08,29.19,29.07,29.16,398
20190101|2018-09-27 11:30,27,29.18,29.42,29.18,29.31,757
20190101|2018-09-27 12:00,27,29.32,29.32,29.25,29.3,141
20190101|2018-09-27 12:30,27,29.31,29.42,29.28,29.37,758
20190101|2018-09-27 13:00,27,29.37,29.41,29.28,29.36,619
20190101|2018-09-27 19:00,28,29.36,29.42,29.35,29.42,108
20190101|2018-09-27 19:30,28,29.38,29.38,29.38,29.38,1
20190101|2018-09-27 20:00,28,29.39,29.39,29.31,29.31,41
20190101|2018-09-27 20:30,28,29.34,29.34,29.32,29.33,21
20190101|2018-09-27 21:00,28,29.34,29.35,29.34,29.34,9
20190101|2018-09-27 21:30,28,29.36,29.36,29.35,29.36,26
20190101|2018-09-27 22:00,28,29.32,29.32,29.27,29.27,147
20190101|2018-09-27 22:30,28,29.27,29.27,29.24,29.25,14
20190101|2018-09-27 23:00,28,29.26,29.26,29.23,29.24,10
20190101|2018-09-27 23:30,28,29.23,29.24,29.23,29.24,51
20190101|2018-09-28 00:00,28,29.24,29.27,29.24,29.26,40
20190101|2018-09-28 00:30,28,29.26,29.26,29.25,29.25,3
20190101|2018-09-28 01:00,28,29.24,29.24,29.23,29.23,13
20190101|2018-09-28 01:30,28,29.24,29.28,29.24,29.28,52
20190101|2018-09-28 02:00,28,29.27,29.28,29.27,29.27,8
20190101|2018-09-28 02:30,28,29.27,29.28,29.25,29.27,21
20190101|2018-09-28 03:00,28,29.28,29.28,29.26,29.26,10
20190101|2018-09-28 03:30,28,29.22,29.25,29.22,29.23,10
20190101|2018-09-28 04:00,28,29.23,29.24,29.14,29.16,250
20190101|2018-09-28 04:30,28,29.15,29.16,29.1,29.11,55
20190101|2018-09-28 05:00,28,29.09,29.11,29.06,29.06,64
20190101|2018-09-28 05:30,28,29.07,29.15,29.07,29.15,24
20190101|2018-09-28 06:00,28,29.14,29.16,29.14,29.16,14
20190101|2018-09-28 06:30,28,29.15,29.17,29.15,29.16,3
20190101|2018-09-28 07:00,28,29.17,29.19,29.15,29.17,33
20190101|2018-09-28 07:30,28,29.17,29.18,29.14,29.14,32
20190101|2018-09-28 08:30,28,29.15,29.31,29.13,29.28,696
20190101|2018-09-28 09:00,28,29.29,29.41,29.29,29.41,258
20190101|2018-09-28 09:30,28,29.41,29.7,29.35,29.64,892
20190101|2018-09-28 10:00,28,29.65,29.67,29.61,29.64,769
20190101|2018-09-28 10:30,28,29.63,29.69,29.46,29.55,917
20190101|2018-09-28 11:00,28,29.55,29.55,29.31,29.43,569
20190101|2018-09-28 11:30,28,29.42,29.45,29.32,29.32,245
20190101|2018-09-28 12:00,28,29.33,29.37,29.28,29.33,261
20190101|2018-09-28 12:30,28,29.33,29.36,29.25,29.3,452
20190101|2018-09-28 13:00,28,29.3,29.31,29.22,29.23,685
20190101|2018-09-30 19:00,1,29.23,29.35,29.23,29.32,122
20190101|2018-09-30 19:30,1,29.32,29.34,29.31,29.31,8
20190101|2018-09-30 20:00,1,29.29,29.29,29.28,29.28,5
20190101|2018-09-30 20:30,1,29.3,29.3,29.3,29.3,1
20190101|2018-09-30 21:00,1,29.31,29.31,29.31,29.31,2
20190101|2018-09-30 21:30,1,29.3,29.3,29.27,29.27,17
20190101|2018-09-30 22:00,1,29.27,29.28,29.26,29.26,7
20190101|2018-09-30 22:30,1,29.25,29.25,29.23,29.23,28
20190101|2018-09-30 23:00,1,29.22,29.22,29.22,29.22,1
20190101|2018-09-30 23:30,1,29.22,29.22,29.2,29.2,57
20190101|2018-10-01 00:00,1,29.19,29.19,29.19,29.19,1
20190101|2018-10-01 00:30,1,29.18,29.18,29.18,29.18,3
20190101|2018-10-01 01:00,1,29.19,29.22,29.19,29.2,12
20190101|2018-10-01 01:30,1,29.2,29.2,29.2,29.2,7
20190101|2018-10-01 02:00,1,29.18,29.21,29.16,29.17,15
20190101|2018-10-01 02:30,1,29.14,29.14,29.13,29.14,4
20190101|2018-10-01 03:00,1,29.15,29.18,29.14,29.18,110
20190101|2018-10-01 03:30,1,29.18,29.22,29.18,29.18,25
20190101|2018-10-01 04:00,1,29.19,29.19,29.18,29.18,8
20190101|2018-10-01 04:30,1,29.17,29.17,29.12,29.15,18
20190101|2018-10-01 05:00,1,29.16,29.2,29.16,29.18,14
20190101|2018-10-01 05:30,1,29.18,29.18,29.16,29.16,8
20190101|2018-10-01 06:00,1,29.16,29.16,29.16,29.16,1
20190101|2018-10-01 06:30,1,29.14,29.14,29.11,29.12,4
20190101|2018-10-01 07:00,1,29.13,29.14,29.12,29.14,7
20190101|2018-10-01 07:30,1,29.14,29.14,29.12,29.12,13
20190101|2018-10-01 08:30,1,29.1,29.18,29.04,29.11,827
20190101|2018-10-01 09:00,1,29.1,29.28,29.09,29.28,400
20190101|2018-10-01 09:30,1,29.29,29.46,29.24,29.41,588
20190101|2018-10-01 10:00,1,29.42,29.54,29.38,29.54,396
20190101|2018-10-01 10:30,1,29.53,29.59,29.52,29.56,514
20190101|2018-10-01 11:00,1,29.57,29.63,29.55,29.58,350
20190101|2018-10-01 11:30,1,29.58,29.59,29.54,29.58,161
20190101|2018-10-01 12:00,1,29.59,29.6,29.52,29.54,268
20190101|2018-10-01 12:30,1,29.55,29.57,29.47,29.51,329
20190101|2018-10-01 13:00,1,29.52,29.59,29.41,29.43,1045
20190101|2018-10-01 19:00,2,29.41,29.46,29.4,29.43,12
20190101|2018-10-01 19:30,2,29.43,29.43,29.43,29.43,1
20190101|2018-10-01 20:00,2,29.41,29.41,29.41,29.41,1
20190101|2018-10-01 21:00,2,29.41,29.41,29.41,29.41,1
20190101|2018-10-01 21:30,2,29.41,29.42,29.41,29.42,8
20190101|2018-10-01 22:00,2,29.42,29.42,29.4,29.42,17
20190101|2018-10-01 22:30,2,29.42,29.42,29.42,29.42,1
20190101|2018-10-01 23:00,2,29.43,29.43,29.43,29.43,7
20190101|2018-10-02 00:30,2,29.4,29.41,29.4,29.41,7
20190101|2018-10-02 01:00,2,29.42,29.42,29.42,29.42,6
20190101|2018-10-02 01:30,2,29.49,29.49,29.46,29.46,4
20190101|2018-10-02 02:00,2,29.47,29.52,29.43,29.52,17
20190101|2018-10-02 02:30,2,29.55,29.55,29.53,29.55,10
20190101|2018-10-02 03:00,2,29.53,29.56,29.52,29.53,19
20190101|2018-10-02 03:30,2,29.54,29.57,29.52,29.52,17
20190101|2018-10-02 04:00,2,29.47,29.47,29.46,29.46,5
20190101|2018-10-02 04:30,2,29.48,29.5,29.44,29.44,24
20190101|2018-10-02 05:00,2,29.43,29.47,29.43,29.44,13
20190101|2018-10-02 05:30,2,29.43,29.43,29.41,29.43,7
20190101|2018-10-02 06:00,2,29.44,29.47,29.44,29.47,8
20190101|2018-10-02 06:30,2,29.46,29.46,29.44,29.44,5
20190101|2018-10-02 07:00,2,29.48,29.56,29.48,29.55,30
20190101|2018-10-02 07:30,2,29.57,29.57,29.56,29.57,7
20190101|2018-10-02 08:30,2,29.57,29.84,29.56,29.77,1867
20190101|2018-10-02 09:00,2,29.78,29.85,29.75,29.82,501
20190101|2018-10-02 09:30,2,29.83,29.88,29.73,29.79,749
20190101|2018-10-02 10:00,2,29.79,29.91,29.79,29.86,579
20190101|2018-10-02 10:30,2,29.86,29.9,29.76,29.76,460
20190101|2018-10-02 11:00,2,29.76,29.82,29.75,29.79,347
20190101|2018-10-02 11:30,2,29.78,29.83,29.77,29.83,176
20190101|2018-10-02 12:00,2,29.83,29.88,29.79,29.83,290
20190101|2018-10-02 12:30,2,29.83,29.88,29.82,29.86,222
20190101|2018-10-02 13:00,2,29.87,29.93,29.82,29.91,878
20190101|2018-10-02 19:00,3,29.85,29.92,29.85,29.92,23
20190101|2018-10-02 19:30,3,29.93,29.93,29.91,29.91,2
20190101|2018-10-02 20:00,3,29.93,29.93,29.93,29.93,3
20190101|2018-10-02 20:30,3,29.95,30.01,29.95,30.01,292
20190101|2018-10-02 21:00,3,30,30.05,29.99,30.05,148
20190101|2018-10-02 21:30,3,30.05,30.05,29.97,30.03,28
20190101|2018-10-02 22:00,3,30.02,30.05,30.02,30.05,5
20190101|2018-10-02 22:30,3,30.05,30.09,30.05,30.06,77
20190101|2018-10-02 23:00,3,30.05,30.05,30.05,30.05,4
20190101|2018-10-02 23:30,3,30.01,30.01,29.97,29.97,12
20190101|2018-10-03 00:00,3,29.97,29.97,29.95,29.95,18
20190101|2018-10-03 00:30,3,29.94,29.94,29.93,29.93,6
20190101|2018-10-03 01:00,3,29.93,29.95,29.93,29.95,9
20190101|2018-10-03 01:30,3,29.96,29.97,29.96,29.96,7
20190101|2018-10-03 02:00,3,29.97,29.99,29.95,29.96,34
20190101|2018-10-03 02:30,3,29.95,29.95,29.92,29.94,13
20190101|2018-10-03 03:00,3,29.95,29.97,29.94,29.96,107
20190101|2018-10-03 03:30,3,29.95,29.95,29.92,29.94,150
20190101|2018-10-03 04:00,3,29.96,29.97,29.94,29.97,15
20190101|2018-10-03 04:30,3,29.96,30.05,29.95,30.02,60
20190101|2018-10-03 05:00,3,30.03,30.04,30.02,30.03,77
20190101|2018-10-03 05:30,3,30.05,30.08,30.05,30.06,27
20190101|2018-10-03 06:00,3,30.07,30.1,30.06,30.1,13
20190101|2018-10-03 06:30,3,30.1,30.1,30.07,30.07,19
20190101|2018-10-03 07:00,3,30.09,30.1,30.07,30.09,31
20190101|2018-10-03 07:30,3,30.09,30.1,30.06,30.06,9
20190101|2018-10-03 08:30,3,30.1,30.1,29.82,29.92,1094
20190101|2018-10-03 09:00,3,29.94,30,29.91,29.98,275
20190101|2018-10-03 09:30,3,29.97,30.07,29.96,29.97,612
20190101|2018-10-03 10:00,3,29.99,30.03,29.94,29.99,409
20190101|2018-10-03 10:30,3,30,30.03,29.94,30.01,520
20190101|2018-10-03 11:00,3,30.02,30.06,30.02,30.03,191
20190101|2018-10-03 11:30,3,30.03,30.07,30,30.07,137
20190101|2018-10-03 12:00,3,30.06,30.08,30.04,30.06,244
20190101|2018-10-03 12:30,3,30.06,30.1,30.03,30.07,318
20190101|2018-10-03 13:00,3,30.07,30.11,30.03,30.04,531
20190101|2018-10-03 19:00,4,30.05,30.05,30.02,30.04,22
20190101|2018-10-03 20:00,4,30.01,30.01,29.97,29.97,5
20190101|2018-10-03 20:30,4,30,30,30,30,2
20190101|2018-10-03 21:00,4,29.97,29.97,29.97,29.97,2
20190101|2018-10-03 21:30,4,29.97,30.01,29.96,30.01,11
20190101|2018-10-03 22:00,4,30.03,30.06,30.01,30.05,18
20190101|2018-10-03 22:30,4,30.04,30.05,30.04,30.05,4
20190101|2018-10-03 23:30,4,30.08,30.11,30.08,30.09,53
20190101|2018-10-04 01:00,4,30.04,30.04,30.04,30.04,5
20190101|2018-10-04 02:00,4,30.05,30.2,30.05,30.16,59
20190101|2018-10-04 02:30,4,30.16,30.16,30.16,30.16,30
20190101|2018-10-04 03:00,4,30.17,30.17,30.13,30.13,84
20190101|2018-10-04 03:30,4,30.14,30.16,30.13,30.13,16
20190101|2018-10-04 04:00,4,30.12,30.12,30.07,30.08,69
20190101|2018-10-04 04:30,4,30.09,30.1,30.09,30.09,5
20190101|2018-10-04 05:00,4,30.08,30.1,30.08,30.1,18
20190101|2018-10-04 05:30,4,30.09,30.09,30.06,30.07,19
20190101|2018-10-04 06:00,4,30.09,30.09,30.09,30.09,4
20190101|2018-10-04 06:30,4,30.1,30.13,30.06,30.1,58
20190101|2018-10-04 07:00,4,30.1,30.11,30.08,30.1,68
20190101|2018-10-04 07:30,4,30.1,30.11,30.08,30.11,41
20190101|2018-10-04 08:30,4,30.08,30.25,30.04,30.12,1011
20190101|2018-10-04 09:00,4,30.12,30.13,29.99,30.02,483
20190101|2018-10-04 09:30,4,30.03,30.16,29.99,30,492
20190101|2018-10-04 10:00,4,29.99,30.04,29.87,29.92,590
20190101|2018-10-04 10:30,4,29.92,30.01,29.9,29.94,633
20190101|2018-10-04 11:00,4,29.93,29.98,29.88,29.92,476
20190101|2018-10-04 11:30,4,29.92,29.94,29.9,29.94,167
20190101|2018-10-04 12:00,4,29.94,29.96,29.9,29.94,394
20190101|2018-10-04 12:30,4,29.92,29.97,29.87,29.96,411
20190101|2018-10-04 13:00,4,29.96,29.99,29.8,29.83,800
20190101|2018-10-04 19:00,5,29.82,29.84,29.81,29.84,11
20190101|2018-10-04 20:00,5,29.78,29.78,29.74,29.75,9
20190101|2018-10-04 20:30,5,29.77,29.78,29.75,29.77,11
20190101|2018-10-04 21:00,5,29.75,29.8,29.75,29.78,8
20190101|2018-10-04 21:30,5,29.78,29.78,29.78,29.78,1
20190101|2018-10-04 22:00,5,29.78,29.81,29.78,29.81,6
20190101|2018-10-04 22:30,5,29.82,29.82,29.82,29.82,3
20190101|2018-10-04 23:00,5,29.83,29.85,29.83,29.85,4
20190101|2018-10-04 23:30,5,29.87,29.87,29.87,29.87,1
20190101|2018-10-05 00:30,5,29.85,29.86,29.85,29.86,3
20190101|2018-10-05 01:00,5,29.88,29.88,29.88,29.88,1
20190101|2018-10-05 02:00,5,29.88,29.89,29.83,29.86,95
20190101|2018-10-05 02:30,5,29.86,29.86,29.78,29.79,175
20190101|2018-10-05 03:00,5,29.79,29.8,29.76,29.76,93
20190101|2018-10-05 03:30,5,29.76,29.77,29.74,29.77,15
20190101|2018-10-05 04:00,5,29.74,29.75,29.74,29.75,6
20190101|2018-10-05 04:30,5,29.73,29.74,29.73,29.73,7
20190101|2018-10-05 05:00,5,29.74,29.74,29.73,29.73,4
20190101|2018-10-05 05:30,5,29.71,29.71,29.68,29.69,19
20190101|2018-10-05 06:00,5,29.69,29.69,29.68,29.68,27
20190101|2018-10-05 06:30,5,29.69,29.69,29.68,29.68,88
20190101|2018-10-05 07:00,5,29.68,29.74,29.68,29.74,116
20190101|2018-10-05 07:30,5,29.74,29.74,29.71,29.71,8
20190101|2018-10-05 08:30,5,29.72,29.73,29.57,29.57,881
20190101|2018-10-05 09:00,5,29.58,29.74,29.55,29.62,1246
20190101|2018-10-05 09:30,5,29.61,29.71,29.52,29.62,764
20190101|2018-10-05 10:00,5,29.61,29.7,29.6,29.69,141
20190101|2018-10-05 10:30,5,29.67,29.7,29.62,29.63,427
20190101|2018-10-05 11:00,5,29.63,29.69,29.62,29.68,426
20190101|2018-10-05 11:30,5,29.68,29.71,29.61,29.68,416
20190101|2018-10-05 12:00,5,29.69,29.78,29.63,29.75,589
20190101|2018-10-05 12:30,5,29.74,29.79,29.71,29.74,161
20190101|2018-10-05 13:00,5,29.74,29.74,29.61,29.69,664
20190101|2018-10-07 19:00,8,29.65,29.68,29.6,29.67,65
20190101|2018-10-07 19:30,8,29.73,29.74,29.73,29.74,9
20190101|2018-10-07 20:00,8,29.73,29.74,29.58,29.63,673
20190101|2018-10-07 20:30,8,29.63,29.63,29.62,29.62,5
20190101|2018-10-07 21:00,8,29.59,29.59,29.57,29.57,3
20190101|2018-10-07 21:30,8,29.59,29.59,29.55,29.55,5
20190101|2018-10-07 22:00,8,29.56,29.58,29.56,29.58,2
20190101|2018-10-07 23:30,8,29.55,29.57,29.54,29.54,12
20190101|2018-10-08 00:00,8,29.55,29.55,29.52,29.52,9
20190101|2018-10-08 00:30,8,29.54,29.54,29.54,29.54,13
20190101|2018-10-08 01:00,8,29.55,29.55,29.49,29.51,39
20190101|2018-10-08 01:30,8,29.5,29.51,29.45,29.47,104
20190101|2018-10-08 02:00,8,29.46,29.49,29.46,29.47,6
20190101|2018-10-08 02:30,8,29.47,29.48,29.4,29.4,285
20190101|2018-10-08 03:00,8,29.4,29.42,29.38,29.38,192
20190101|2018-10-08 03:30,8,29.39,29.39,29.33,29.38,518
20190101|2018-10-08 04:00,8,29.38,29.38,29.35,29.36,224
20190101|2018-10-08 04:30,8,29.36,29.37,29.36,29.37,139
20190101|2018-10-08 05:00,8,29.37,29.38,29.36,29.36,37
20190101|2018-10-08 05:30,8,29.36,29.42,29.36,29.42,92
20190101|2018-10-08 06:00,8,29.4,29.4,29.38,29.38,7
20190101|2018-10-08 06:30,8,29.4,29.48,29.4,29.47,30
20190101|2018-10-08 07:00,8,29.46,29.51,29.43,29.5,21
20190101|2018-10-08 07:30,8,29.5,29.51,29.47,29.47,21
20190101|2018-10-08 08:30,8,29.42,29.62,29.4,29.6,1011
20190101|2018-10-08 09:00,8,29.61,29.66,29.55,29.64,504
20190101|2018-10-08 09:30,8,29.63,29.68,29.58,29.63,287
20190101|2018-10-08 10:00,8,29.62,29.76,29.61,29.74,241
20190101|2018-10-08 10:30,8,29.75,29.8,29.68,29.68,296
20190101|2018-10-08 11:00,8,29.67,29.84,29.62,29.8,363
20190101|2018-10-08 11:30,8,29.79,29.8,29.75,29.79,173
20190101|2018-10-08 12:00,8,29.79,29.8,29.75,29.77,219
20190101|2018-10-08 12:30,8,29.77,29.78,29.73,29.78,304
20190101|2018-10-08 13:00,8,29.81,29.86,29.8,29.82,504
20190101|2018-10-08 19:00,9,29.85,29.85,29.82,29.82,23
20190101|2018-10-08 19:30,9,29.81,29.81,29.76,29.78,9
20190101|2018-10-08 20:00,9,29.79,29.79,29.79,29.79,1
20190101|2018-10-08 20:30,9,29.82,29.82,29.82,29.82,1
20190101|2018-10-08 21:00,9,29.79,29.8,29.79,29.8,10
20190101|2018-10-08 21:30,9,29.83,29.83,29.79,29.79,8
20190101|2018-10-08 22:00,9,29.79,29.8,29.79,29.8,3
20190101|2018-10-08 23:30,9,29.83,29.83,29.82,29.82,7
20190101|2018-10-09 00:30,9,29.8,29.8,29.78,29.79,21
20190101|2018-10-09 01:00,9,29.79,29.79,29.76,29.76,18
20190101|2018-10-09 01:30,9,29.78,29.81,29.77,29.81,8
20190101|2018-10-09 02:00,9,29.79,29.8,29.78,29.8,8
20190101|2018-10-09 02:30,9,29.81,29.84,29.81,29.83,39
20190101|2018-10-09 03:00,9,29.82,29.83,29.8,29.82,15
20190101|2018-10-09 03:30,9,29.82,29.82,29.82,29.82,1
20190101|2018-10-09 04:00,9,29.8,29.83,29.8,29.83,3
20190101|2018-10-09 04:30,9,29.8,29.8,29.8,29.8,4
20190101|2018-10-09 05:00,9,29.8,29.81,29.77,29.79,27
20190101|2018-10-09 05:30,9,29.79,29.79,29.79,29.79,2
20190101|2018-10-09 06:00,9,29.8,29.8,29.75,29.76,15
20190101|2018-10-09 06:30,9,29.75,29.77,29.73,29.75,23
20190101|2018-10-09 07:00,9,29.81,29.83,29.79,29.83,15
20190101|2018-10-09 07:30,9,29.82,29.82,29.77,29.78,8
20190101|2018-10-09 08:30,9,29.72,29.74,29.36,29.47,1477
20190101|2018-10-09 09:00,9,29.48,29.5,29.45,29.49,265
20190101|2018-10-09 09:30,9,29.5,29.5,29.44,29.49,67
20190101|2018-10-09 10:00,9,29.45,29.5,29.44,29.5,368
20190101|2018-10-09 10:30,9,29.5,29.52,29.45,29.48,395
20190101|2018-10-09 11:00,9,29.48,29.52,29.45,29.48,345
20190101|2018-10-09 11:30,9,29.48,29.5,29.45,29.48,252
20190101|2018-10-09 12:00,9,29.48,29.48,29.4,29.42,416
20190101|2018-10-09 12:30,9,29.41,29.49,29.4,29.47,260
20190101|2018-10-09 13:00,9,29.47,29.53,29.44,29.44,596
20190101|2018-10-09 19:00,10,29.49,29.49,29.44,29.45,42
20190101|2018-10-09 19:30,10,29.44,29.51,29.44,29.51,10
20190101|2018-10-09 20:00,10,29.52,29.53,29.47,29.49,6
20190101|2018-10-09 20:30,10,29.51,29.51,29.47,29.47,5
20190101|2018-10-09 21:00,10,29.53,29.53,29.52,29.52,6
20190101|2018-10-09 21:30,10,29.48,29.48,29.48,29.48,3
20190101|2018-10-09 22:00,10,29.52,29.52,29.52,29.52,1
20190101|2018-10-09 22:30,10,29.54,29.54,29.54,29.54,1
20190101|2018-10-09 23:00,10,29.52,29.52,29.52,29.52,12
20190101|2018-10-09 23:30,10,29.52,29.52,29.51,29.51,14
20190101|2018-10-10 00:00,10,29.5,29.5,29.49,29.49,20
20190101|2018-10-10 00:30,10,29.49,29.5,29.48,29.48,4
20190101|2018-10-10 01:00,10,29.49,29.53,29.49,29.52,6
20190101|2018-10-10 01:30,10,29.53,29.56,29.53,29.56,12
20190101|2018-10-10 02:00,10,29.55,29.55,29.52,29.52,5
20190101|2018-10-10 02:30,10,29.52,29.52,29.5,29.5,5
20190101|2018-10-10 03:30,10,29.48,29.48,29.4,29.46,379
20190101|2018-10-10 04:00,10,29.46,29.46,29.45,29.46,4
20190101|2018-10-10 04:30,10,29.49,29.49,29.49,29.49,2
20190101|2018-10-10 05:00,10,29.49,29.5,29.49,29.5,3
20190101|2018-10-10 05:30,10,29.48,29.5,29.48,29.48,8
20190101|2018-10-10 06:00,10,29.45,29.46,29.44,29.44,5
20190101|2018-10-10 06:30,10,29.45,29.45,29.45,29.45,1
20190101|2018-10-10 07:00,10,29.45,29.48,29.45,29.48,7
20190101|2018-10-10 07:30,10,29.45,29.46,29.44,29.45,28
20190101|2018-10-10 08:30,10,29.43,29.44,29.28,29.31,1414
20190101|2018-10-10 09:00,10,29.3,29.31,29.23,29.24,791
20190101|2018-10-10 09:30,10,29.24,29.24,29.12,29.17,500
20190101|2018-10-10 10:00,10,29.16,29.18,29.12,29.15,434
20190101|2018-10-10 10:30,10,29.14,29.19,29.09,29.16,535
20190101|2018-10-10 11:00,10,29.17,29.22,29.14,29.21,380
20190101|2018-10-10 11:30,10,29.19,29.19,29.12,29.16,252
20190101|2018-10-10 12:00,10,29.16,29.16,29.11,29.14,177
20190101|2018-10-10 12:30,10,29.13,29.14,29.09,29.12,232
20190101|2018-10-10 13:00,10,29.13,29.19,29.11,29.17,412
20190101|2018-10-10 19:00,11,29.17,29.17,29.15,29.16,12
20190101|2018-10-10 19:30,11,29.14,29.14,29.14,29.14,11
20190101|2018-10-10 20:00,11,29.1,29.1,29,29,136
20190101|2018-10-10 20:30,11,29.01,29.01,28.87,28.87,238
20190101|2018-10-10 21:00,11,28.9,28.93,28.89,28.92,28
20190101|2018-10-10 21:30,11,28.93,28.94,28.91,28.93,24
20190101|2018-10-10 22:00,11,28.92,28.92,28.92,28.92,3
20190101|2018-10-10 23:00,11,28.93,28.94,28.92,28.93,41
20190101|2018-10-10 23:30,11,28.96,28.96,28.96,28.96,40
20190101|2018-10-11 00:00,11,28.95,28.95,28.93,28.93,12
20190101|2018-10-11 00:30,11,28.93,28.97,28.93,28.97,31
20190101|2018-10-11 01:00,11,28.96,28.96,28.93,28.94,10
20190101|2018-10-11 01:30,11,28.94,28.95,28.92,28.93,14
20190101|2018-10-11 02:00,11,28.94,28.98,28.94,28.98,81
20190101|2018-10-11 02:30,11,28.99,29.01,28.98,28.99,25
20190101|2018-10-11 03:00,11,29.01,29.02,29,29.02,9
20190101|2018-10-11 03:30,11,29.03,29.03,28.99,28.99,4
20190101|2018-10-11 04:00,11,28.96,28.98,28.96,28.98,2
20190101|2018-10-11 04:30,11,28.99,29,28.99,29,8
20190101|2018-10-11 05:00,11,29.01,29.03,29.01,29.03,3
20190101|2018-10-11 06:00,11,29,29.03,29,29.01,17
20190101|2018-10-11 06:30,11,29.02,29.03,29,29,10
20190101|2018-10-11 07:00,11,28.99,29.02,28.97,29,168
20190101|2018-10-11 07:30,11,29.01,29.02,29,29,5
20190101|2018-10-11 08:30,11,28.98,29.13,28.95,29.11,553
20190101|2018-10-11 09:00,11,29.1,29.13,29.05,29.06,223
20190101|2018-10-11 09:30,11,29.07,29.07,29.02,29.04,189
20190101|2018-10-11 10:00,11,29.05,29.08,28.98,29.01,157
20190101|2018-10-11 10:30,11,29,29.05,28.96,29.05,360
20190101|2018-10-11 11:00,11,29.04,29.28,29.04,29.23,1026
20190101|2018-10-11 11:30,11,29.22,29.23,29.1,29.13,563
20190101|2018-10-11 12:00,11,29.14,29.17,29.1,29.17,358
20190101|2018-10-11 12:30,11,29.18,29.26,29.14,29.26,771
20190101|2018-10-11 13:00,11,29.25,29.29,29.24,29.24,1062
20190101|2018-10-11 19:00,12,29.26,29.43,29.24,29.24,48
20190101|2018-10-11 20:30,12,29.3,29.32,29.28,29.28,13
20190101|2018-10-11 21:00,12,29.3,29.3,29.3,29.3,1
20190101|2018-10-11 21:30,12,29.33,29.36,29.32,29.32,40
20190101|2018-10-11 22:00,12,29.3,29.3,29.3,29.3,3
20190101|2018-10-11 22:30,12,29.29,29.29,29.29,29.29,3
20190101|2018-10-11 23:30,12,29.29,29.31,29.29,29.31,9
20190101|2018-10-12 00:00,12,29.33,29.35,29.33,29.35,2
20190101|2018-10-12 00:30,12,29.35,29.37,29.35,29.35,7
20190101|2018-10-12 01:00,12,29.36,29.36,29.36,29.36,1
20190101|2018-10-12 01:30,12,29.4,29.48,29.39,29.44,75
20190101|2018-10-12 02:00,12,29.48,29.52,29.48,29.52,111
20190101|2018-10-12 02:30,12,29.49,29.53,29.47,29.52,10
20190101|2018-10-12 03:00,12,29.51,29.51,29.48,29.51,27
20190101|2018-10-12 03:30,12,29.5,29.51,29.48,29.48,35
20190101|2018-10-12 04:00,12,29.47,29.48,29.45,29.46,69
20190101|2018-10-12 04:30,12,29.47,29.52,29.46,29.5,230
20190101|2018-10-12 05:00,12,29.48,29.48,29.44,29.44,79
20190101|2018-10-12 05:30,12,29.46,29.46,29.46,29.46,1
20190101|2018-10-12 06:00,12,29.47,29.5,29.47,29.48,73
20190101|2018-10-12 06:30,12,29.47,29.48,29.46,29.48,32
20190101|2018-10-12 07:00,12,29.46,29.49,29.46,29.47,18
20190101|2018-10-12 07:30,12,29.47,29.47,29.44,29.47,51
20190101|2018-10-12 08:30,12,29.45,29.62,29.42,29.51,636
20190101|2018-10-12 09:00,12,29.51,29.55,29.44,29.54,228
20190101|2018-10-12 09:30,12,29.53,29.63,29.53,29.57,543
20190101|2018-10-12 10:00,12,29.57,29.66,29.56,29.65,235
20190101|2018-10-12 10:30,12,29.65,29.65,29.58,29.59,521
20190101|2018-10-12 11:00,12,29.59,29.62,29.55,29.58,396
20190101|2018-10-12 11:30,12,29.59,29.59,29.46,29.53,716
20190101|2018-10-12 12:00,12,29.55,29.57,29.52,29.56,237
20190101|2018-10-12 12:30,12,29.56,29.62,29.51,29.62,368
20190101|2018-10-12 13:00,12,29.61,29.65,29.59,29.62,661
20190101|2018-10-14 19:00,15,29.63,29.73,29.63,29.7,30
20190101|2018-10-14 19:30,15,29.68,29.69,29.66,29.66,4
20190101|2018-10-14 20:30,15,29.64,29.7,29.64,29.7,147
20190101|2018-10-14 21:00,15,29.68,29.69,29.68,29.68,6
20190101|2018-10-14 21:30,15,29.71,29.71,29.68,29.69,13
20190101|2018-10-14 22:00,15,29.7,29.73,29.7,29.7,71
20190101|2018-10-14 23:00,15,29.69,29.69,29.69,29.69,1
20190101|2018-10-14 23:30,15,29.69,29.69,29.69,29.69,7
20190101|2018-10-15 00:00,15,29.69,29.69,29.69,29.69,1
20190101|2018-10-15 00:30,15,29.68,29.69,29.68,29.69,6
20190101|2018-10-15 01:00,15,29.68,29.68,29.64,29.66,13
20190101|2018-10-15 01:30,15,29.64,29.66,29.64,29.66,8
20190101|2018-10-15 02:00,15,29.65,29.65,29.62,29.62,14
20190101|2018-10-15 02:30,15,29.59,29.59,29.58,29.59,5
20190101|2018-10-15 03:00,15,29.57,29.59,29.57,29.58,23
20190101|2018-10-15 03:30,15,29.61,29.61,29.61,29.61,1
20190101|2018-10-15 04:00,15,29.6,29.63,29.6,29.63,5
20190101|2018-10-15 04:30,15,29.62,29.62,29.61,29.61,4
20190101|2018-10-15 05:00,15,29.61,29.61,29.57,29.58,27
20190101|2018-10-15 05:30,15,29.58,29.58,29.58,29.58,1
20190101|2018-10-15 06:30,15,29.6,29.61,29.6,29.61,4
20190101|2018-10-15 07:00,15,29.65,29.71,29.65,29.71,10
20190101|2018-10-15 07:30,15,29.71,29.73,29.67,29.67,10
20190101|2018-10-15 08:30,15,29.65,29.65,29.54,29.65,416
20190101|2018-10-15 09:00,15,29.64,29.69,29.63,29.69,355
20190101|2018-10-15 09:30,15,29.68,29.82,29.66,29.8,1095
20190101|2018-10-15 10:00,15,29.81,29.83,29.79,29.82,504
20190101|2018-10-15 10:30,15,29.82,29.84,29.72,29.74,424
20190101|2018-10-15 11:00,15,29.75,29.93,29.75,29.93,539
20190101|2018-10-15 11:30,15,29.93,29.94,29.84,29.86,773
20190101|2018-10-15 12:00,15,29.86,29.89,29.8,29.85,682
20190101|2018-10-15 12:30,15,29.84,29.88,29.84,29.86,696
20190101|2018-10-15 13:00,15,29.86,30.01,29.85,30,1152
20190101|2018-10-15 19:00,16,30.05,30.09,30,30,59
20190101|2018-10-15 19:30,16,29.98,29.98,29.94,29.94,9
20190101|2018-10-15 20:00,16,29.94,29.95,29.92,29.95,37
20190101|2018-10-15 20:30,16,29.95,29.95,29.95,29.95,35
20190101|2018-10-15 21:00,16,29.95,29.95,29.95,29.95,2
20190101|2018-10-15 21:30,16,29.95,29.95,29.95,29.95,4
20190101|2018-10-15 22:00,16,29.94,30,29.94,29.99,74
20190101|2018-10-15 22:30,16,30,30,29.95,29.98,114
20190101|2018-10-15 23:00,16,29.99,30.04,29.99,30.04,11
20190101|2018-10-15 23:30,16,30.03,30.03,29.99,29.99,62
20190101|2018-10-16 00:00,16,29.97,30,29.97,30,12
20190101|2018-10-16 00:30,16,30,30.01,29.98,30.01,12
20190101|2018-10-16 01:00,16,30.02,30.02,29.9,29.91,20
20190101|2018-10-16 01:30,16,29.91,29.93,29.85,29.88,21
20190101|2018-10-16 02:00,16,29.86,29.88,29.85,29.88,19
20190101|2018-10-16 02:30,16,29.88,29.89,29.86,29.87,90
20190101|2018-10-16 03:00,16,29.88,29.88,29.87,29.87,20
20190101|2018-10-16 03:30,16,29.87,29.88,29.85,29.85,11
20190101|2018-10-16 04:00,16,29.87,29.89,29.87,29.87,101
20190101|2018-10-16 04:30,16,29.86,29.86,29.86,29.86,6
20190101|2018-10-16 05:00,16,29.85,29.85,29.81,29.84,15
20190101|2018-10-16 06:00,16,29.87,29.87,29.84,29.85,57
20190101|2018-10-16 06:30,16,29.86,29.86,29.83,29.86,20
20190101|2018-10-16 07:00,16,29.84,29.85,29.84,29.84,9
20190101|2018-10-16 07:30,16,29.83,29.83,29.8,29.83,28
20190101|2018-10-16 08:30,16,29.82,30.11,29.82,30.02,1077
20190101|2018-10-16 09:00,16,30.04,30.05,29.94,29.95,556
20190101|2018-10-16 09:30,16,29.98,30.02,29.9,29.9,408
20190101|2018-10-16 10:00,16,29.9,29.94,29.87,29.89,274
20190101|2018-10-16 10:30,16,29.89,29.93,29.86,29.91,518
20190101|2018-10-16 11:00,16,29.91,29.95,29.85,29.85,458
20190101|2018-10-16 11:30,16,29.84,29.91,29.84,29.9,311
20190101|2018-10-16 12:00,16,29.88,29.88,29.84,29.86,248
20190101|2018-10-16 12:30,16,29.87,29.89,29.84,29.86,325
20190101|2018-10-16 13:00,16,29.86,29.93,29.85,29.93,607
20190101|2018-10-16 19:00,17,29.95,29.95,29.91,29.92,20
20190101|2018-10-16 19:30,17,29.93,29.95,29.93,29.94,111
20190101|2018-10-16 20:00,17,29.94,29.94,29.94,29.94,1
20190101|2018-10-16 21:00,17,29.92,29.92,29.92,29.92,1
20190101|2018-10-16 22:00,17,29.96,29.96,29.96,29.96,2
20190101|2018-10-16 22:30,17,29.97,29.97,29.97,29.97,8
20190101|2018-10-16 23:30,17,29.97,29.97,29.96,29.96,9
20190101|2018-10-17 00:00,17,29.96,29.96,29.96,29.96,4
20190101|2018-10-17 00:30,17,29.94,29.95,29.94,29.95,15
20190101|2018-10-17 01:00,17,29.95,29.95,29.95,29.95,2
20190101|2018-10-17 01:30,17,29.95,29.95,29.95,29.95,2
20190101|2018-10-17 02:00,17,29.95,29.97,29.94,29.97,10
20190101|2018-10-17 03:00,17,30,30.02,29.98,29.98,123
20190101|2018-10-17 03:30,17,29.99,30.01,29.99,30.01,19
20190101|2018-10-17 04:00,17,30.01,30.04,30.01,30.02,35
20190101|2018-10-17 04:30,17,30.03,30.03,30.02,30.02,3
20190101|2018-10-17 05:00,17,30.01,30.01,30.01,30.01,2
20190101|2018-10-17 05:30,17,30.01,30.02,29.99,30.02,7
20190101|2018-10-17 06:00,17,30,30.01,30,30.01,2
20190101|2018-10-17 06:30,17,29.99,29.99,29.97,29.97,22
20190101|2018-10-17 07:00,17,29.97,29.97,29.96,29.96,2
20190101|2018-10-17 07:30,17,29.94,29.98,29.94,29.95,11
20190101|2018-10-17 08:30,17,29.97,30.01,29.9,29.91,1310
20190101|2018-10-17 09:00,17,29.91,29.94,29.85,29.91,697
20190101|2018-10-17 09:30,17,29.9,29.9,29.76,29.83,1304
20190101|2018-10-17 10:00,17,29.83,29.85,29.8,29.85,360
20190101|2018-10-17 10:30,17,29.86,29.88,29.81,29.87,269
20190101|2018-10-17 11:00,17,29.88,29.91,29.86,29.91,265
20190101|2018-10-17 11:30,17,29.9,29.93,29.87,29.88,268
20190101|2018-10-17 12:00,17,29.89,29.9,29.86,29.87,258
20190101|2018-10-17 12:30,17,29.86,29.87,29.84,29.86,304
20190101|2018-10-17 13:00,17,29.86,29.88,29.76,29.79,669
20190101|2018-10-17 19:00,18,29.81,29.81,29.76,29.8,46
20190101|2018-10-17 19:30,18,29.78,29.78,29.77,29.77,3
20190101|2018-10-17 20:00,18,29.75,29.75,29.66,29.66,29
20190101|2018-10-17 20:30,18,29.68,29.68,29.64,29.64,13
20190101|2018-10-17 21:00,18,29.64,29.64,29.63,29.63,22
20190101|2018-10-17 21:30,18,29.67,29.68,29.67,29.68,22
20190101|2018-10-17 22:00,18,29.67,29.67,29.66,29.66,2
20190101|2018-10-17 23:00,18,29.63,29.63,29.63,29.63,2
20190101|2018-10-17 23:30,18,29.65,29.68,29.65,29.68,17
20190101|2018-10-18 00:30,18,29.62,29.62,29.61,29.61,3
20190101|2018-10-18 01:00,18,29.6,29.61,29.6,29.61,26
20190101|2018-10-18 01:30,18,29.61,29.62,29.58,29.58,28
20190101|2018-10-18 02:00,18,29.59,29.59,29.57,29.58,31
20190101|2018-10-18 02:30,18,29.59,29.62,29.59,29.62,16
20190101|2018-10-18 03:00,18,29.61,29.61,29.58,29.6,27
20190101|2018-10-18 03:30,18,29.58,29.58,29.58,29.58,9
20190101|2018-10-18 04:00,18,29.56,29.57,29.56,29.57,14
20190101|2018-10-18 04:30,18,29.56,29.57,29.54,29.57,76
20190101|2018-10-18 05:00,18,29.54,29.55,29.54,29.55,46
20190101|2018-10-18 05:30,18,29.55,29.55,29.55,29.55,9
20190101|2018-10-18 06:00,18,29.55,29.55,29.55,29.55,1
20190101|2018-10-18 06:30,18,29.55,29.55,29.53,29.53,8
20190101|2018-10-18 07:00,18,29.54,29.54,29.54,29.54,8
20190101|2018-10-18 07:30,18,29.55,29.55,29.5,29.51,48
20190101|2018-10-18 08:30,18,29.48,29.55,29.47,29.53,683
20190101|2018-10-18 09:00,18,29.54,29.55,29.41,29.44,1139
20190101|2018-10-18 09:30,18,29.44,29.51,29.44,29.5,465
20190101|2018-10-18 10:00,18,29.5,29.5,29.41,29.43,500
20190101|2018-10-18 10:30,18,29.44,29.44,29.39,29.4,664
20190101|2018-10-18 11:00,18,29.39,29.42,29.39,29.41,442
20190101|2018-10-18 11:30,18,29.4,29.41,29.36,29.37,328
20190101|2018-10-18 12:00,18,29.38,29.4,29.35,29.36,266
20190101|2018-10-18 12:30,18,29.36,29.36,29.31,29.36,456
20190101|2018-10-18 13:00,18,29.36,29.36,29.23,29.25,634
20190101|2018-10-18 19:00,19,29.37,29.39,29.33,29.34,20
20190101|2018-10-18 19:30,19,29.3,29.31,29.3,29.31,4
20190101|2018-10-18 20:00,19,29.28,29.28,29.21,29.22,21
20190101|2018-10-18 20:30,19,29.2,29.23,29.2,29.23,61
20190101|2018-10-18 21:00,19,29.22,29.23,29.21,29.22,35
20190101|2018-10-18 21:30,19,29.24,29.27,29.24,29.26,11
20190101|2018-10-18 23:30,19,29.28,29.34,29.28,29.34,41
20190101|2018-10-19 00:00,19,29.34,29.34,29.32,29.33,3
20190101|2018-10-19 00:30,19,29.32,29.32,29.29,29.29,23
20190101|2018-10-19 01:00,19,29.29,29.29,29.29,29.29,52
20190101|2018-10-19 01:30,19,29.29,29.29,29.28,29.29,9
20190101|2018-10-19 02:00,19,29.28,29.3,29.27,29.3,14
20190101|2018-10-19 02:30,19,29.29,29.32,29.29,29.32,16
20190101|2018-10-19 03:00,19,29.31,29.31,29.29,29.3,9
20190101|2018-10-19 03:30,19,29.27,29.3,29.27,29.3,23
20190101|2018-10-19 04:00,19,29.28,29.3,29.28,29.3,10
20190101|2018-10-19 04:30,19,29.36,29.36,29.33,29.33,6
20190101|2018-10-19 05:00,19,29.33,29.35,29.32,29.34,10
20190101|2018-10-19 05:30,19,29.35,29.35,29.34,29.34,8
20190101|2018-10-19 06:00,19,29.33,29.36,29.33,29.36,24
20190101|2018-10-19 06:30,19,29.35,29.38,29.33,29.38,36
20190101|2018-10-19 07:00,19,29.37,29.39,29.36,29.38,32
20190101|2018-10-19 07:30,19,29.38,29.39,29.37,29.37,21
20190101|2018-10-19 08:30,19,29.36,29.38,29.25,29.35,985
20190101|2018-10-19 09:00,19,29.35,29.67,29.35,29.67,1130
20190101|2018-10-19 09:30,19,29.66,29.67,29.57,29.59,573
20190101|2018-10-19 10:00,19,29.6,29.65,29.58,29.62,409
20190101|2018-10-19 10:30,19,29.62,29.64,29.6,29.62,481
20190101|2018-10-19 11:00,19,29.62,29.62,29.55,29.56,274
20190101|2018-10-19 11:30,19,29.56,29.59,29.54,29.57,135
20190101|2018-10-19 12:00,19,29.57,29.57,29.51,29.52,189
20190101|2018-10-19 12:30,19,29.52,29.58,29.5,29.51,1187
20190101|2018-10-19 13:00,19,29.52,29.52,29.35,29.36,819
20190101|2018-10-21 19:00,22,29.34,29.34,29.31,29.31,163
20190101|2018-10-21 19:30,22,29.36,29.36,29.36,29.36,2
20190101|2018-10-21 20:00,22,29.34,29.34,29.34,29.34,1
20190101|2018-10-21 20:30,22,29.37,29.37,29.37,29.37,3
20190101|2018-10-21 21:00,22,29.4,29.4,29.37,29.37,14
20190101|2018-10-21 21:30,22,29.41,29.41,29.4,29.4,2
20190101|2018-10-21 22:00,22,29.42,29.42,29.4,29.4,2
20190101|2018-10-21 22:30,22,29.42,29.44,29.42,29.44,7
20190101|2018-10-21 23:00,22,29.42,29.42,29.42,29.42,1
20190101|2018-10-21 23:30,22,29.42,29.42,29.42,29.42,1
20190101|2018-10-22 00:30,22,29.43,29.43,29.42,29.42,22
20190101|2018-10-22 01:00,22,29.41,29.41,29.41,29.41,1
20190101|2018-10-22 01:30,22,29.43,29.43,29.43,29.43,1
20190101|2018-10-22 02:00,22,29.43,29.43,29.42,29.42,3
20190101|2018-10-22 02:30,22,29.42,29.42,29.41,29.41,14
20190101|2018-10-22 03:00,22,29.41,29.41,29.41,29.41,1
20190101|2018-10-22 03:30,22,29.43,29.46,29.43,29.46,74
20190101|2018-10-22 04:00,22,29.45,29.46,29.44,29.44,8
20190101|2018-10-22 04:30,22,29.44,29.44,29.42,29.44,27
20190101|2018-10-22 05:00,22,29.44,29.46,29.44,29.46,6
20190101|2018-10-22 05:30,22,29.47,29.47,29.45,29.45,35
20190101|2018-10-22 06:00,22,29.43,29.43,29.43,29.43,4
20190101|2018-10-22 06:30,22,29.42,29.44,29.42,29.44,12
20190101|2018-10-22 07:00,22,29.45,29.47,29.42,29.42,21
20190101|2018-10-22 07:30,22,29.45,29.46,29.44,29.45,11
20190101|2018-10-22 08:30,22,29.45,29.52,29.29,29.31,468
20190101|2018-10-22 09:00,22,29.33,29.42,29.31,29.39,319
20190101|2018-10-22 09:30,22,29.39,29.56,29.38,29.54,553
20190101|2018-10-22 10:00,22,29.53,29.53,29.46,29.5,437
20190101|2018-10-22 10:30,22,29.5,29.5,29.4,29.41,435
20190101|2018-10-22 11:00,22,29.42,29.49,29.42,29.49,272
20190101|2018-10-22 11:30,22,29.48,29.51,29.46,29.49,348
20190101|2018-10-22 12:00,22,29.5,29.5,29.48,29.49,215
20190101|2018-10-22 12:30,22,29.48,29.5,29.44,29.5,438
20190101|2018-10-22 13:00,22,29.48,29.5,29.37,29.41,364
20190101|2018-10-22 19:00,23,29.47,29.47,29.36,29.37,11
20190101|2018-10-22 19:30,23,29.36,29.36,29.36,29.36,1
20190101|2018-10-22 20:00,23,29.35,29.37,29.33,29.37,7
20190101|2018-10-22 20:30,23,29.38,29.38,29.38,29.38,2
20190101|2018-10-22 21:00,23,29.39,29.39,29.38,29.38,7
20190101|2018-10-22 21:30,23,29.39,29.39,29.39,29.39,2
20190101|2018-10-22 22:00,23,29.36,29.36,29.34,29.34,3
20190101|2018-10-22 22:30,23,29.35,29.36,29.35,29.35,3
20190101|2018-10-22 23:00,23,29.34,29.34,29.34,29.34,1
20190101|2018-10-22 23:30,23,29.35,29.35,29.34,29.34,12
20190101|2018-10-23 00:00,23,29.33,29.33,29.33,29.33,1
20190101|2018-10-23 00:30,23,29.33,29.33,29.31,29.31,6
20190101|2018-10-23 01:00,23,29.28,29.29,29.28,29.28,5
20190101|2018-10-23 01:30,23,29.28,29.28,29.28,29.28,11
20190101|2018-10-23 02:00,23,29.28,29.29,29.26,29.26,63
20190101|2018-10-23 02:30,23,29.27,29.29,29.27,29.28,21
20190101|2018-10-23 03:00,23,29.28,29.28,29.24,29.24,36
20190101|2018-10-23 03:30,23,29.24,29.25,29.24,29.25,16
20190101|2018-10-23 04:00,23,29.23,29.24,29.15,29.16,57
20190101|2018-10-23 04:30,23,29.16,29.17,29.13,29.14,43
20190101|2018-10-23 05:00,23,29.14,29.14,29.13,29.13,26
20190101|2018-10-23 05:30,23,29.13,29.13,29.13,29.13,2
20190101|2018-10-23 06:00,23,29.13,29.13,29.1,29.1,39
20190101|2018-10-23 06:30,23,29.11,29.13,29.09,29.12,60
20190101|2018-10-23 07:00,23,29.11,29.11,29.06,29.09,74
20190101|2018-10-23 07:30,23,29.1,29.14,29.09,29.11,99
20190101|2018-10-23 08:30,23,29.14,29.18,28.99,29.15,891
20190101|2018-10-23 09:00,23,29.15,29.19,29.08,29.19,869
20190101|2018-10-23 09:30,23,29.18,29.24,29.15,29.17,613
20190101|2018-10-23 10:00,23,29.16,29.18,29.12,29.14,496
20190101|2018-10-23 10:30,23,29.15,29.15,29.11,29.12,605
20190101|2018-10-23 11:00,23,29.11,29.11,29.03,29.06,856
20190101|2018-10-23 11:30,23,29.06,29.13,29.05,29.11,345
20190101|2018-10-23 12:00,23,29.11,29.15,29.09,29.09,352
20190101|2018-10-23 12:30,23,29.08,29.09,29.03,29.04,370
20190101|2018-10-23 13:00,23,29.04,29.05,28.95,28.99,1121
20190101|2018-10-23 19:00,24,28.95,28.98,28.94,28.98,23
20190101|2018-10-23 19:30,24,28.99,29.01,28.99,29.01,49
20190101|2018-10-23 20:30,24,28.96,28.96,28.96,28.96,14
20190101|2018-10-23 21:00,24,28.93,28.99,28.93,28.99,28
20190101|2018-10-23 21:30,24,28.96,28.98,28.95,28.98,83
20190101|2018-10-23 22:00,24,29,29,28.99,28.99,4
20190101|2018-10-23 22:30,24,29,29,28.99,29,8
20190101|2018-10-23 23:30,24,29,29,29,29,3
20190101|2018-10-24 00:00,24,29.01,29.03,29.01,29.03,64
20190101|2018-10-24 00:30,24,29.02,29.02,29,29.01,73
20190101|2018-10-24 01:00,24,29.01,29.01,29.01,29.01,6
20190101|2018-10-24 01:30,24,29.01,29.01,28.99,28.99,104
20190101|2018-10-24 02:00,24,28.97,28.99,28.97,28.97,20
20190101|2018-10-24 02:30,24,28.97,28.98,28.97,28.98,4
20190101|2018-10-24 03:00,24,28.98,28.98,28.96,28.96,12
20190101|2018-10-24 03:30,24,28.95,28.95,28.88,28.91,241
20190101|2018-10-24 04:00,24,28.9,28.91,28.9,28.91,158
20190101|2018-10-24 04:30,24,28.91,28.98,28.91,28.98,30
20190101|2018-10-24 05:00,24,28.98,29,28.96,28.96,39
20190101|2018-10-24 05:30,24,28.96,28.98,28.96,28.98,23
20190101|2018-10-24 06:00,24,29,29.02,29,29.01,18
20190101|2018-10-24 06:30,24,29.04,29.04,29.03,29.03,9
20190101|2018-10-24 07:00,24,29.02,29.02,28.95,28.97,26
20190101|2018-10-24 07:30,24,28.95,28.95,28.95,28.95,7
20190101|2018-10-24 08:30,24,28.97,28.99,28.82,28.9,1186
20190101|2018-10-24 09:00,24,28.91,28.93,28.83,28.83,824
20190101|2018-10-24 09:30,24,28.83,28.95,28.77,28.93,1386
20190101|2018-10-24 10:00,24,28.94,29,28.88,28.97,662
20190101|2018-10-24 10:30,24,28.98,29.01,28.96,28.98,564
20190101|2018-10-24 11:00,24,28.97,29,28.93,28.97,418
20190101|2018-10-24 11:30,24,28.98,28.99,28.89,28.89,680
20190101|2018-10-24 12:00,24,28.89,28.92,28.87,28.9,200
20190101|2018-10-24 12:30,24,28.89,28.9,28.83,28.87,734
20190101|2018-10-24 13:00,24,28.87,28.94,28.82,28.85,1085
20190101|2018-10-24 19:00,25,28.83,28.85,28.8,28.83,23
20190101|2018-10-24 19:30,25,28.83,28.83,28.83,28.83,2
20190101|2018-10-24 20:00,25,28.81,28.81,28.77,28.77,11
20190101|2018-10-24 20:30,25,28.78,28.78,28.78,28.78,1
20190101|2018-10-24 21:00,25,28.76,28.77,28.76,28.77,10
20190101|2018-10-24 21:30,25,28.76,28.77,28.75,28.77,23
20190101|2018-10-25 00:00,25,28.75,28.75,28.75,28.75,5
20190101|2018-10-25 00:30,25,28.76,28.76,28.76,28.76,7
20190101|2018-10-25 01:00,25,28.76,28.78,28.76,28.78,8
20190101|2018-10-25 01:30,25,28.78,28.78,28.78,28.78,17
20190101|2018-10-25 02:00,25,28.79,28.79,28.79,28.79,6
20190101|2018-10-25 02:30,25,28.79,28.81,28.78,28.81,6
20190101|2018-10-25 03:00,25,28.81,28.83,28.8,28.81,32
20190101|2018-10-25 03:30,25,28.8,28.84,28.8,28.84,17
20190101|2018-10-25 04:00,25,28.83,28.84,28.83,28.84,31
20190101|2018-10-25 04:30,25,28.84,28.86,28.83,28.85,163
20190101|2018-10-25 05:00,25,28.86,28.87,28.85,28.86,42
20190101|2018-10-25 05:30,25,28.85,28.86,28.84,28.84,8
20190101|2018-10-25 06:00,25,28.85,28.85,28.84,28.84,66
20190101|2018-10-25 06:30,25,28.83,28.83,28.82,28.82,2
20190101|2018-10-25 07:00,25,28.83,28.86,28.83,28.86,54
20190101|2018-10-25 07:30,25,28.85,28.85,28.82,28.83,65
20190101|2018-10-25 08:30,25,28.83,28.85,28.67,28.76,1115
20190101|2018-10-25 09:00,25,28.75,28.79,28.71,28.76,731
20190101|2018-10-25 09:30,25,28.76,28.8,28.72,28.76,491
20190101|2018-10-25 10:00,25,28.76,28.77,28.69,28.72,693
20190101|2018-10-25 10:30,25,28.73,28.73,28.67,28.68,570
20190101|2018-10-25 11:00,25,28.68,28.69,28.56,28.56,595
20190101|2018-10-25 11:30,25,28.56,28.59,28.54,28.54,573
20190101|2018-10-25 12:00,25,28.54,28.57,28.52,28.53,323
20190101|2018-10-25 12:30,25,28.53,28.71,28.52,28.63,2012
20190101|2018-10-25 13:00,25,28.63,28.66,28.59,28.63,1474
20190101|2018-10-25 19:00,26,28.6,28.6,28.56,28.56,34
20190101|2018-10-25 19:30,26,28.61,28.61,28.6,28.6,3
20190101|2018-10-25 20:00,26,28.64,28.65,28.64,28.65,73
20190101|2018-10-25 20:30,26,28.64,28.66,28.63,28.66,133
20190101|2018-10-25 21:00,26,28.68,28.69,28.68,28.68,106
20190101|2018-10-25 21:30,26,28.67,28.69,28.66,28.67,167
20190101|2018-10-25 22:00,26,28.64,28.64,28.63,28.63,42
20190101|2018-10-25 22:30,26,28.62,28.62,28.61,28.62,6
20190101|2018-10-25 23:00,26,28.62,28.62,28.62,28.62,1
20190101|2018-10-25 23:30,26,28.63,28.65,28.63,28.65,15
20190101|2018-10-26 00:00,26,28.66,28.66,28.65,28.65,7
20190101|2018-10-26 00:30,26,28.63,28.63,28.61,28.63,36
20190101|2018-10-26 01:00,26,28.63,28.63,28.62,28.62,3
20190101|2018-10-26 01:30,26,28.6,28.6,28.59,28.59,5
20190101|2018-10-26 02:00,26,28.58,28.61,28.58,28.58,68
20190101|2018-10-26 02:30,26,28.57,28.57,28.56,28.56,42
20190101|2018-10-26 03:00,26,28.56,28.56,28.53,28.55,82
20190101|2018-10-26 03:30,26,28.55,28.55,28.55,28.55,27
20190101|2018-10-26 04:00,26,28.54,28.56,28.54,28.56,38
20190101|2018-10-26 04:30,26,28.55,28.55,28.54,28.55,53
20190101|2018-10-26 05:00,26,28.55,28.56,28.53,28.54,37
20190101|2018-10-26 05:30,26,28.54,28.54,28.53,28.53,14
20190101|2018-10-26 06:00,26,28.53,28.54,28.53,28.54,3
20190101|2018-10-26 06:30,26,28.52,28.54,28.5,28.53,157
20190101|2018-10-26 07:00,26,28.52,28.56,28.52,28.56,216
20190101|2018-10-26 07:30,26,28.57,28.61,28.55,28.57,251
20190101|2018-10-26 08:30,26,28.58,28.6,28.51,28.6,1037
20190101|2018-10-26 09:00,26,28.59,28.59,28.51,28.53,739
20190101|2018-10-26 09:30,26,28.53,28.55,28.46,28.52,801
20190101|2018-10-26 10:00,26,28.52,28.56,28.49,28.5,715
20190101|2018-10-26 10:30,26,28.49,28.52,28.42,28.47,1104
20190101|2018-10-26 11:00,26,28.47,28.51,28.45,28.46,367
20190101|2018-10-26 11:30,26,28.45,28.46,28.39,28.41,673
20190101|2018-10-26 12:00,26,28.41,28.45,28.4,28.43,190
20190101|2018-10-26 12:30,26,28.42,28.42,28.33,28.38,611
20190101|2018-10-26 13:00,26,28.37,28.44,28.33,28.34,1058
20190101|2018-10-28 19:00,29,28.44,28.5,28.39,28.41,140
20190101|2018-10-28 19:30,29,28.41,28.43,28.39,28.43,96
20190101|2018-10-28 20:00,29,28.42,28.44,28.42,28.43,18
20190101|2018-10-28 20:30,29,28.39,28.39,28.39,28.39,2
20190101|2018-10-28 21:00,29,28.39,28.39,28.36,28.36,9
20190101|2018-10-28 21:30,29,28.37,28.43,28.37,28.43,23
20190101|2018-10-28 22:00,29,28.44,28.45,28.44,28.45,3
20190101|2018-10-28 22:30,29,28.46,28.46,28.45,28.46,10
20190101|2018-10-28 23:00,29,28.46,28.48,28.46,28.47,10
20190101|2018-10-28 23:30,29,28.47,28.47,28.47,28.47,9
20190101|2018-10-29 00:00,29,28.47,28.47,28.46,28.47,12
20190101|2018-10-29 00:30,29,28.47,28.47,28.42,28.43,38
20190101|2018-10-29 01:00,29,28.44,28.44,28.44,28.44,1
20190101|2018-10-29 01:30,29,28.49,28.49,28.45,28.48,25
20190101|2018-10-29 02:00,29,28.45,28.49,28.45,28.48,55
20190101|2018-10-29 02:30,29,28.47,28.48,28.46,28.46,48
20190101|2018-10-29 03:00,29,28.48,28.5,28.47,28.47,35
20190101|2018-10-29 03:30,29,28.47,28.51,28.47,28.48,79
20190101|2018-10-29 04:00,29,28.48,28.51,28.48,28.51,37
20190101|2018-10-29 04:30,29,28.51,28.55,28.51,28.54,17
20190101|2018-10-29 05:00,29,28.57,28.57,28.55,28.56,76
20190101|2018-10-29 05:30,29,28.56,28.59,28.56,28.57,41
20190101|2018-10-29 06:00,29,28.55,28.55,28.55,28.55,3
20190101|2018-10-29 06:30,29,28.55,28.56,28.54,28.54,139
20190101|2018-10-29 07:00,29,28.55,28.55,28.54,28.54,38
20190101|2018-10-29 07:30,29,28.57,28.57,28.55,28.57,12
20190101|2018-10-29 08:30,29,28.51,28.52,28.28,28.29,1288
20190101|2018-10-29 09:00,29,28.29,28.36,28.28,28.29,494
20190101|2018-10-29 09:30,29,28.29,28.3,28.21,28.24,1027
20190101|2018-10-29 10:00,29,28.23,28.23,28.17,28.19,670
20190101|2018-10-29 10:30,29,28.19,28.26,28.19,28.22,862
20190101|2018-10-29 11:00,29,28.21,28.22,28.15,28.18,896
20190101|2018-10-29 11:30,29,28.18,28.19,28.15,28.16,263
20190101|2018-10-29 12:00,29,28.16,28.2,28.16,28.17,214
20190101|2018-10-29 12:30,29,28.17,28.18,28.12,28.14,774
20190101|2018-10-29 13:00,29,28.15,28.2,28.1,28.15,1399
20190101|2018-10-29 19:00,30,28.1,28.11,28.05,28.06,244
20190101|2018-10-29 20:00,30,28.09,28.09,28.07,28.09,20
20190101|2018-10-29 20:30,30,28.08,28.09,28.08,28.09,3
20190101|2018-10-29 21:00,30,28.1,28.1,28.1,28.1,6
20190101|2018-10-29 21:30,30,28.11,28.18,28.11,28.14,65
20190101|2018-10-29 22:00,30,28.15,28.17,28.13,28.14,63
20190101|2018-10-29 22:30,30,28.17,28.17,28.13,28.15,23
20190101|2018-10-29 23:00,30,28.14,28.14,28.14,28.14,1
20190101|2018-10-29 23:30,30,28.14,28.15,28.14,28.15,15
20190101|2018-10-30 00:00,30,28.14,28.14,28.14,28.14,4
20190101|2018-10-30 00:30,30,28.14,28.15,28.11,28.12,22
20190101|2018-10-30 01:00,30,28.12,28.14,28.11,28.12,27
20190101|2018-10-30 01:30,30,28.13,28.14,28.1,28.1,51
20190101|2018-10-30 02:00,30,28.12,28.12,28.12,28.12,1
20190101|2018-10-30 02:30,30,28.11,28.13,28.11,28.12,18
20190101|2018-10-30 03:00,30,28.13,28.13,28.11,28.12,100
20190101|2018-10-30 03:30,30,28.12,28.12,28.09,28.09,51
20190101|2018-10-30 04:00,30,28.08,28.08,28.05,28.07,14
20190101|2018-10-30 04:30,30,28.07,28.2,28.07,28.19,171
20190101|2018-10-30 05:00,30,28.18,28.18,28.15,28.17,30
20190101|2018-10-30 05:30,30,28.15,28.17,28.15,28.17,70
20190101|2018-10-30 06:00,30,28.17,28.17,28.12,28.13,68
20190101|2018-10-30 06:30,30,28.11,28.11,28.08,28.08,10
20190101|2018-10-30 07:00,30,28.1,28.1,28.02,28.03,114
20190101|2018-10-30 07:30,30,28.02,28.05,28.01,28.04,16
20190101|2018-10-30 08:30,30,28.01,28.15,27.97,28.14,1237
20190101|2018-10-30 09:00,30,28.14,28.24,28.14,28.15,1134
20190101|2018-10-30 09:30,30,28.14,28.14,28.05,28.08,1041
20190101|2018-10-30 10:00,30,28.08,28.08,28.03,28.05,710
20190101|2018-10-30 10:30,30,28.04,28.12,28.03,28.11,505
20190101|2018-10-30 11:00,30,28.11,28.12,28.04,28.04,421
20190101|2018-10-30 11:30,30,28.04,28.04,28,28,447
20190101|2018-10-30 12:00,30,28,28.02,27.98,28.02,418
20190101|2018-10-30 12:30,30,28.01,28.09,27.99,28.09,431
20190101|2018-10-30 13:00,30,28.1,28.26,28.09,28.22,951
20190101|2018-10-30 19:00,31,28.2,28.25,28.2,28.22,95
20190101|2018-10-30 20:00,31,28.19,28.19,28.18,28.19,3
20190101|2018-10-30 20:30,31,28.18,28.2,28.17,28.2,6
20190101|2018-10-30 21:00,31,28.2,28.2,28.19,28.19,8
20190101|2018-10-30 21:30,31,28.2,28.23,28.2,28.2,15
20190101|2018-10-30 22:00,31,28.22,28.22,28.22,28.22,1
20190101|2018-10-30 22:30,31,28.24,28.24,28.23,28.23,4
20190101|2018-10-30 23:00,31,28.22,28.23,28.22,28.23,2
20190101|2018-10-30 23:30,31,28.22,28.22,28.22,28.22,15
20190101|2018-10-31 00:00,31,28.25,28.25,28.25,28.25,1
20190101|2018-10-31 00:30,31,28.24,28.24,28.23,28.23,34
20190101|2018-10-31 01:00,31,28.21,28.21,28.21,28.21,4
20190101|2018-10-31 01:30,31,28.23,28.24,28.23,28.24,22
20190101|2018-10-31 02:00,31,28.24,28.24,28.21,28.22,149
20190101|2018-10-31 02:30,31,28.23,28.24,28.23,28.23,30
20190101|2018-10-31 03:00,31,28.23,28.28,28.23,28.26,42
20190101|2018-10-31 03:30,31,28.25,28.25,28.23,28.23,9
20190101|2018-10-31 04:00,31,28.24,28.25,28.22,28.23,7
20190101|2018-10-31 04:30,31,28.24,28.24,28.18,28.18,62
20190101|2018-10-31 05:00,31,28.18,28.19,28.17,28.17,39
20190101|2018-10-31 05:30,31,28.18,28.18,28.18,28.18,26
20190101|2018-10-31 06:00,31,28.17,28.17,28.16,28.17,21
20190101|2018-10-31 06:30,31,28.17,28.17,28.16,28.16,4
20190101|2018-10-31 07:00,31,28.16,28.17,28.14,28.14,16
20190101|2018-10-31 07:30,31,28.15,28.16,28.14,28.14,13
20190101|2018-10-31 08:30,31,28.14,28.25,28.1,28.22,1135
20190101|2018-10-31 09:00,31,28.21,28.29,28.21,28.29,988
20190101|2018-10-31 09:30,31,28.29,28.35,28.15,28.15,1020
20190101|2018-10-31 10:00,31,28.15,28.26,28.12,28.25,488
20190101|2018-10-31 10:30,31,28.24,28.25,28.14,28.15,759
20190101|2018-10-31 11:00,31,28.15,28.17,28.1,28.1,924
20190101|2018-10-31 11:30,31,28.1,28.12,28.05,28.06,782
20190101|2018-10-31 12:00,31,28.08,28.08,28.02,28.07,1244
20190101|2018-10-31 12:30,31,28.07,28.18,28.07,28.14,1463
20190101|2018-10-31 13:00,31,28.13,28.27,28.1,28.22,2538
20190101|2018-10-31 19:00,1,28.24,28.24,28.18,28.22,21
20190101|2018-10-31 20:00,1,28.2,28.2,28.15,28.15,8
20190101|2018-10-31 20:30,1,28.14,28.17,28.13,28.16,37
20190101|2018-10-31 21:00,1,28.17,28.17,28.15,28.15,7
20190101|2018-10-31 21:30,1,28.14,28.16,28.14,28.16,2
20190101|2018-10-31 22:00,1,28.13,28.13,28.12,28.12,2
20190101|2018-10-31 22:30,1,28.12,28.12,28.12,28.12,3
20190101|2018-10-31 23:00,1,28.11,28.12,28.11,28.11,3
20190101|2018-10-31 23:30,1,28.12,28.12,28.12,28.12,9
20190101|2018-11-01 00:00,1,28.13,28.13,28.13,28.13,11
20190101|2018-11-01 00:30,1,28.13,28.13,28.13,28.13,9
20190101|2018-11-01 01:00,1,28.15,28.17,28.13,28.14,11
20190101|2018-11-01 01:30,1,28.15,28.15,28.14,28.14,4
20190101|2018-11-01 02:00,1,28.13,28.13,28.13,28.13,4
20190101|2018-11-01 02:30,1,28.13,28.13,28.13,28.13,1
20190101|2018-11-01 03:00,1,28.14,28.15,28.14,28.15,11
20190101|2018-11-01 03:30,1,28.16,28.16,28.13,28.16,20
20190101|2018-11-01 04:00,1,28.16,28.16,28.14,28.15,204
20190101|2018-11-01 04:30,1,28.15,28.19,28.14,28.19,59
20190101|2018-11-01 05:00,1,28.19,28.19,28.19,28.19,18
20190101|2018-11-01 05:30,1,28.21,28.21,28.19,28.2,9
20190101|2018-11-01 06:00,1,28.21,28.22,28.2,28.2,59
20190101|2018-11-01 06:30,1,28.2,28.22,28.19,28.22,43
20190101|2018-11-01 07:00,1,28.21,28.21,28.19,28.19,29
20190101|2018-11-01 07:30,1,28.19,28.2,28.19,28.19,13
20190101|2018-11-01 08:30,1,28.19,28.44,28.17,28.43,1465
20190101|2018-11-01 09:00,1,28.43,28.65,28.39,28.58,2196
20190101|2018-11-01 09:30,1,28.58,28.64,28.54,28.64,2260
20190101|2018-11-01 10:00,1,28.64,28.68,28.56,28.56,914
20190101|2018-11-01 10:30,1,28.56,28.59,28.48,28.49,1914
20190101|2018-11-01 11:00,1,28.48,28.56,28.4,28.51,1032
20190101|2018-11-01 11:30,1,28.51,28.58,28.47,28.47,1206
20190101|2018-11-01 12:00,1,28.46,28.48,28.42,28.48,993
20190101|2018-11-01 12:30,1,28.48,28.52,28.43,28.44,672
20190101|2018-11-01 13:00,1,28.45,28.57,28.4,28.53,1524
20190101|2018-11-01 19:00,2,28.56,28.57,28.51,28.51,253
20190101|2018-11-01 19:30,2,28.51,28.51,28.43,28.43,90
20190101|2018-11-01 20:00,2,28.43,28.48,28.39,28.43,90
20190101|2018-11-01 20:30,2,28.44,28.44,28.36,28.36,21
20190101|2018-11-01 21:00,2,28.35,28.35,28.32,28.35,29
20190101|2018-11-01 21:30,2,28.33,28.41,28.33,28.41,38
20190101|2018-11-01 22:00,2,28.41,28.41,28.37,28.39,20
20190101|2018-11-01 22:30,2,28.39,28.39,28.39,28.39,1
20190101|2018-11-01 23:00,2,28.37,28.37,28.37,28.37,1
20190101|2018-11-01 23:30,2,28.36,28.53,28.36,28.53,68
20190101|2018-11-02 00:00,2,28.53,28.58,28.44,28.47,210
20190101|2018-11-02 00:30,2,28.47,28.52,28.43,28.48,29
20190101|2018-11-02 01:00,2,28.5,28.54,28.47,28.52,50
20190101|2018-11-02 01:30,2,28.52,28.57,28.46,28.5,207
20190101|2018-11-02 02:00,2,28.5,28.52,28.44,28.44,76
20190101|2018-11-02 02:30,2,28.45,28.47,28.41,28.46,95
20190101|2018-11-02 03:00,2,28.45,28.54,28.44,28.52,52
20190101|2018-11-02 03:30,2,28.53,28.55,28.53,28.55,5
20190101|2018-11-02 04:00,2,28.54,28.57,28.54,28.57,52
20190101|2018-11-02 04:30,2,28.58,28.68,28.57,28.68,174
20190101|2018-11-02 05:00,2,28.67,28.71,28.63,28.7,110
20190101|2018-11-02 05:30,2,28.69,28.78,28.68,28.78,135
20190101|2018-11-02 06:00,2,28.77,28.79,28.67,28.72,229
20190101|2018-11-02 06:30,2,28.75,28.75,28.7,28.72,47
20190101|2018-11-02 07:00,2,28.71,28.72,28.68,28.69,85
20190101|2018-11-02 07:30,2,28.7,28.7,28.57,28.59,458
20190101|2018-11-02 08:30,2,28.54,28.63,28.51,28.54,1175
20190101|2018-11-02 09:00,2,28.54,28.62,28.5,28.6,534
20190101|2018-11-02 09:30,2,28.58,28.59,28.43,28.52,682
20190101|2018-11-02 10:00,2,28.53,28.57,28.46,28.57,650
20190101|2018-11-02 10:30,2,28.57,28.58,28.5,28.5,486
20190101|2018-11-02 11:00,2,28.49,28.51,28.44,28.46,560
20190101|2018-11-02 11:30,2,28.45,28.46,28.36,28.42,943
20190101|2018-11-02 12:00,2,28.41,28.44,28.38,28.43,517
20190101|2018-11-02 12:30,2,28.42,28.46,28.39,28.41,471
20190101|2018-11-02 13:00,2,28.41,28.46,28.38,28.44,729
20190101|2018-11-04 19:00,5,28.5,28.51,28.44,28.47,51
20190101|2018-11-04 19:30,5,28.48,28.49,28.45,28.45,10
20190101|2018-11-04 20:00,5,28.45,28.45,28.43,28.43,7
20190101|2018-11-04 20:30,5,28.46,28.47,28.46,28.47,7
20190101|2018-11-04 22:00,5,28.44,28.44,28.44,28.44,1
20190101|2018-11-04 22:30,5,28.43,28.43,28.42,28.42,27
20190101|2018-11-04 23:00,5,28.42,28.44,28.41,28.44,36
20190101|2018-11-04 23:30,5,28.45,28.45,28.45,28.45,21
20190101|2018-11-05 00:00,5,28.44,28.44,28.43,28.43,5
20190101|2018-11-05 00:30,5,28.44,28.44,28.43,28.44,60
20190101|2018-11-05 01:00,5,28.41,28.43,28.4,28.42,128
20190101|2018-11-05 01:30,5,28.41,28.42,28.39,28.4,43
20190101|2018-11-05 02:00,5,28.4,28.4,28.37,28.37,14
20190101|2018-11-05 02:30,5,28.35,28.35,28.2,28.25,622
20190101|2018-11-05 03:00,5,28.27,28.29,28.26,28.29,14
20190101|2018-11-05 03:30,5,28.3,28.33,28.3,28.33,61
20190101|2018-11-05 04:00,5,28.3,28.3,28.29,28.29,9
20190101|2018-11-05 04:30,5,28.28,28.3,28.28,28.29,14
20190101|2018-11-05 05:00,5,28.3,28.3,28.28,28.3,8
20190101|2018-11-05 05:30,5,28.3,28.31,28.29,28.31,116
20190101|2018-11-05 06:00,5,28.29,28.29,28.27,28.27,13
20190101|2018-11-05 06:30,5,28.27,28.37,28.27,28.37,69
20190101|2018-11-05 07:00,5,28.37,28.44,28.35,28.36,134
20190101|2018-11-05 07:30,5,28.37,28.38,28.34,28.35,44
20190101|2018-11-05 08:30,5,28.39,28.49,28.38,28.38,1209
20190101|2018-11-05 09:00,5,28.39,28.39,28.24,28.26,500
20190101|2018-11-05 09:30,5,28.26,28.27,28.2,28.22,798
20190101|2018-11-05 10:00,5,28.22,28.24,28.13,28.13,690
20190101|2018-11-05 10:30,5,28.14,28.19,28.11,28.17,837
20190101|2018-11-05 11:00,5,28.17,28.17,28.05,28.05,655
20190101|2018-11-05 11:30,5,28.06,28.11,28.04,28.04,420
20190101|2018-11-05 12:00,5,28.05,28.13,28.05,28.05,556
20190101|2018-11-05 12:30,5,28.06,28.23,28.04,28.17,971
20190101|2018-11-05 13:00,5,28.17,28.21,28.07,28.09,987
20190101|2018-11-05 19:00,6,28.06,28.17,28.06,28.13,86
20190101|2018-11-05 19:30,6,28.12,28.12,28.12,28.12,8
20190101|2018-11-05 20:00,6,28.11,28.12,28.11,28.11,9
20190101|2018-11-05 20:30,6,28.12,28.13,28.12,28.13,8
20190101|2018-11-05 21:00,6,28.13,28.14,28.11,28.11,15
20190101|2018-11-05 21:30,6,28.13,28.13,28.13,28.13,1
20190101|2018-11-05 23:00,6,28.13,28.13,28.13,28.13,2
20190101|2018-11-05 23:30,6,28.12,28.14,28.12,28.13,17
20190101|2018-11-06 00:00,6,28.16,28.16,28.14,28.14,7
20190101|2018-11-06 00:30,6,28.14,28.15,28.14,28.15,10
20190101|2018-11-06 01:00,6,28.15,28.15,28.15,28.15,9
20190101|2018-11-06 01:30,6,28.15,28.15,28.14,28.14,3
20190101|2018-11-06 02:00,6,28.13,28.13,28.12,28.12,8
20190101|2018-11-06 03:00,6,28.13,28.17,28.13,28.17,13
20190101|2018-11-06 03:30,6,28.15,28.16,28.13,28.13,15
20190101|2018-11-06 04:00,6,28.12,28.12,28.12,28.12,1
20190101|2018-11-06 04:30,6,28.12,28.12,28.12,28.12,32
20190101|2018-11-06 05:00,6,28.11,28.12,28.11,28.12,14
20190101|2018-11-06 05:30,6,28.09,28.09,28.07,28.08,29
20190101|2018-11-06 06:00,6,28.08,28.09,28.08,28.09,13
20190101|2018-11-06 06:30,6,28.08,28.11,28.08,28.11,12
20190101|2018-11-06 07:00,6,28.11,28.11,28.02,28.03,61
20190101|2018-11-06 07:30,6,28.04,28.04,28.01,28.04,17
20190101|2018-11-06 08:30,6,28.05,28.11,27.99,28.09,1908
20190101|2018-11-06 09:00,6,28.09,28.2,28.09,28.11,1133
20190101|2018-11-06 09:30,6,28.1,28.26,28.06,28.23,1504
20190101|2018-11-06 10:00,6,28.23,28.24,28.11,28.13,895
20190101|2018-11-06 10:30,6,28.12,28.14,28.07,28.11,587
20190101|2018-11-06 11:00,6,28.11,28.13,28.07,28.12,439
20190101|2018-11-06 11:30,6,28.11,28.19,28.05,28.11,782
20190101|2018-11-06 12:00,6,28.11,28.11,28.04,28.1,451
20190101|2018-11-06 12:30,6,28.11,28.12,28.06,28.07,623
20190101|2018-11-06 13:00,6,28.06,28.15,28.06,28.15,848
20190101|2018-11-06 19:00,7,28.12,28.14,28.03,28.04,110
20190101|2018-11-06 19:30,7,28.06,28.07,28.05,28.07,20
20190101|2018-11-06 20:00,7,28.07,28.07,28.05,28.06,19
20190101|2018-11-06 20:30,7,28.06,28.1,28.05,28.08,83
20190101|2018-11-06 21:00,7,28.09,28.1,28.08,28.1,13
20190101|2018-11-06 21:30,7,28.1,28.11,28.1,28.11,21
20190101|2018-11-06 22:00,7,28.13,28.13,28.12,28.12,4
20190101|2018-11-06 22:30,7,28.13,28.13,28.13,28.13,1
20190101|2018-11-06 23:30,7,28.11,28.11,28.11,28.11,8
20190101|2018-11-07 00:00,7,28.12,28.14,28.12,28.13,33
20190101|2018-11-07 00:30,7,28.12,28.12,28.11,28.11,5
20190101|2018-11-07 01:00,7,28.11,28.11,28.1,28.1,8
20190101|2018-11-07 01:30,7,28.12,28.12,28.09,28.1,29
20190101|2018-11-07 02:00,7,28.1,28.14,28.1,28.13,9
20190101|2018-11-07 02:30,7,28.14,28.14,28.14,28.14,10
20190101|2018-11-07 03:00,7,28.13,28.16,28.13,28.16,84
20190101|2018-11-07 03:30,7,28.16,28.2,28.16,28.2,34
20190101|2018-11-07 04:00,7,28.2,28.21,28.14,28.17,222
20190101|2018-11-07 04:30,7,28.18,28.21,28.18,28.2,77
20190101|2018-11-07 05:00,7,28.21,28.24,28.21,28.21,85
20190101|2018-11-07 05:30,7,28.21,28.23,28.21,28.23,38
20190101|2018-11-07 06:00,7,28.23,28.25,28.22,28.23,92
20190101|2018-11-07 06:30,7,28.23,28.24,28.21,28.23,67
20190101|2018-11-07 07:00,7,28.23,28.23,28.21,28.22,44
20190101|2018-11-07 07:30,7,28.21,28.21,28.19,28.19,34
20190101|2018-11-07 08:30,7,28.21,28.31,28.14,28.23,1810
20190101|2018-11-07 09:00,7,28.24,28.25,28.21,28.24,883
20190101|2018-11-07 09:30,7,28.23,28.24,28.13,28.21,777
20190101|2018-11-07 10:00,7,28.2,28.26,28.18,28.23,766
20190101|2018-11-07 10:30,7,28.23,28.35,28.23,28.35,1240
20190101|2018-11-07 11:00,7,28.34,28.35,28.3,28.33,544
20190101|2018-11-07 11:30,7,28.34,28.34,28.29,28.3,541
20190101|2018-11-07 12:00,7,28.3,28.33,28.29,28.3,585
20190101|2018-11-07 12:30,7,28.3,28.34,28.29,28.3,482
20190101|2018-11-07 13:00,7,28.31,28.44,28.31,28.44,1438
20190101|2018-11-07 19:00,8,28.4,28.46,28.4,28.42,293
20190101|2018-11-07 19:30,8,28.43,28.43,28.4,28.41,411
20190101|2018-11-07 20:00,8,28.4,28.41,28.4,28.4,24
20190101|2018-11-07 20:30,8,28.41,28.41,28.4,28.4,189
20190101|2018-11-07 21:00,8,28.4,28.41,28.4,28.4,134
20190101|2018-11-07 21:30,8,28.4,28.41,28.4,28.41,131
20190101|2018-11-07 22:00,8,28.4,28.4,28.39,28.39,240
20190101|2018-11-07 22:30,8,28.39,28.4,28.39,28.4,6
20190101|2018-11-07 23:00,8,28.41,28.41,28.4,28.4,6
20190101|2018-11-07 23:30,8,28.4,28.44,28.4,28.4,8
20190101|2018-11-08 00:00,8,28.4,28.42,28.39,28.39,35
20190101|2018-11-08 00:30,8,28.38,28.38,28.33,28.35,58
20190101|2018-11-08 01:00,8,28.35,28.36,28.31,28.31,45
20190101|2018-11-08 01:30,8,28.32,28.35,28.32,28.35,17
20190101|2018-11-08 02:00,8,28.35,28.37,28.35,28.36,13
20190101|2018-11-08 02:30,8,28.39,28.39,28.37,28.38,12
20190101|2018-11-08 03:00,8,28.36,28.37,28.36,28.36,38
20190101|2018-11-08 03:30,8,28.35,28.35,28.32,28.33,24
20190101|2018-11-08 04:00,8,28.32,28.32,28.31,28.31,5
20190101|2018-11-08 04:30,8,28.31,28.32,28.3,28.32,12
20190101|2018-11-08 05:00,8,28.31,28.32,28.31,28.31,7
20190101|2018-11-08 05:30,8,28.31,28.32,28.29,28.3,25
20190101|2018-11-08 06:00,8,28.3,28.31,28.28,28.29,28
20190101|2018-11-08 06:30,8,28.3,28.32,28.3,28.3,20
20190101|2018-11-08 07:00,8,28.31,28.31,28.3,28.31,106
20190101|2018-11-08 07:30,8,28.31,28.33,28.31,28.32,39
20190101|2018-11-08 08:30,8,28.32,28.32,28.15,28.19,2685
20190101|2018-11-08 09:00,8,28.18,28.21,28.12,28.13,1154
20190101|2018-11-08 09:30,8,28.14,28.18,28.12,28.16,880
20190101|2018-11-08 10:00,8,28.16,28.17,28.1,28.14,603
20190101|2018-11-08 10:30,8,28.13,28.22,28.08,28.16,1275
20190101|2018-11-08 11:00,8,28.17,28.25,27.97,28.06,3675
20190101|2018-11-08 11:30,8,28.05,28.16,28.04,28.15,712
20190101|2018-11-08 12:00,8,28.14,28.27,28.14,28.27,1015
20190101|2018-11-08 12:30,8,28.27,28.28,28.2,28.24,834
20190101|2018-11-08 13:00,8,28.23,28.28,28.18,28.26,1228
20190101|2018-11-08 19:00,9,28.21,28.22,28.16,28.16,32
20190101|2018-11-08 19:30,9,28.16,28.16,28.15,28.16,19
20190101|2018-11-08 20:00,9,28.15,28.16,28.14,28.16,26
20190101|2018-11-08 20:30,9,28.16,28.18,28.14,28.14,37
20190101|2018-11-08 21:00,9,28.14,28.14,28.1,28.12,57
20190101|2018-11-08 21:30,9,28.11,28.13,28.11,28.12,3
20190101|2018-11-08 22:00,9,28.12,28.12,28.12,28.12,4
20190101|2018-11-08 22:30,9,28.12,28.12,28.11,28.12,12
20190101|2018-11-08 23:00,9,28.12,28.12,28.12,28.12,6
20190101|2018-11-08 23:30,9,28.12,28.17,28.12,28.17,107
20190101|2018-11-09 00:00,9,28.13,28.14,28.13,28.14,9
20190101|2018-11-09 00:30,9,28.14,28.16,28.14,28.16,7
20190101|2018-11-09 01:00,9,28.13,28.15,28.13,28.13,7
20190101|2018-11-09 01:30,9,28.13,28.13,28.12,28.13,11
20190101|2018-11-09 02:00,9,28.13,28.15,28.11,28.11,18
20190101|2018-11-09 02:30,9,28.11,28.12,28.07,28.09,146
20190101|2018-11-09 03:00,9,28.07,28.07,28.06,28.07,26
20190101|2018-11-09 03:30,9,28.07,28.07,28.04,28.05,161
20190101|2018-11-09 04:00,9,28.04,28.05,28.02,28.02,13
20190101|2018-11-09 04:30,9,28.03,28.05,28,28,269
20190101|2018-11-09 05:00,9,27.99,28.01,27.95,28.01,187
20190101|2018-11-09 05:30,9,28.02,28.03,28.02,28.02,9
20190101|2018-11-09 06:00,9,28.03,28.03,28.01,28.01,21
20190101|2018-11-09 06:30,9,28.03,28.04,28.03,28.04,17
20190101|2018-11-09 07:00,9,28.04,28.06,28.03,28.06,77
20190101|2018-11-09 07:30,9,28.04,28.05,28.03,28.04,63
20190101|2018-11-09 08:30,9,28.03,28.11,27.93,27.95,1761
20190101|2018-11-09 09:00,9,27.95,28.05,27.89,28.05,1540
20190101|2018-11-09 09:30,9,28.05,28.1,28.01,28.05,1228
20190101|2018-11-09 10:00,9,28.05,28.07,27.97,27.97,938
20190101|2018-11-09 10:30,9,27.97,27.98,27.92,27.94,639
20190101|2018-11-09 11:00,9,27.94,27.95,27.89,27.89,902
20190101|2018-11-09 11:30,9,27.89,27.94,27.86,27.92,502
20190101|2018-11-09 12:00,9,27.92,27.97,27.9,27.93,453
20190101|2018-11-09 12:30,9,27.93,27.93,27.85,27.86,820
20190101|2018-11-09 13:00,9,27.86,27.9,27.79,27.84,2110
20190101|2018-11-11 19:00,12,27.84,27.91,27.83,27.86,154
20190101|2018-11-11 19:30,12,27.87,27.88,27.84,27.84,42
20190101|2018-11-11 20:00,12,27.85,27.88,27.85,27.87,73
20190101|2018-11-11 20:30,12,27.87,27.87,27.85,27.85,18
20190101|2018-11-11 21:00,12,27.87,27.87,27.85,27.85,10
20190101|2018-11-11 21:30,12,27.86,27.86,27.85,27.85,9
20190101|2018-11-11 22:00,12,27.85,27.87,27.85,27.87,10
20190101|2018-11-11 22:30,12,27.87,27.92,27.87,27.92,37
20190101|2018-11-11 23:00,12,27.92,27.92,27.91,27.92,12
20190101|2018-11-11 23:30,12,27.92,27.94,27.92,27.94,64
20190101|2018-11-12 00:00,12,27.94,27.94,27.94,27.94,15
20190101|2018-11-12 00:30,12,27.94,28,27.94,27.94,262
20190101|2018-11-12 01:00,12,27.95,27.98,27.95,27.96,23
20190101|2018-11-12 01:30,12,27.96,27.98,27.95,27.97,25
20190101|2018-11-12 02:00,12,27.96,27.96,27.95,27.95,91
20190101|2018-11-12 02:30,12,27.95,27.97,27.95,27.95,48
20190101|2018-11-12 03:00,12,27.95,27.95,27.94,27.94,15
20190101|2018-11-12 03:30,12,27.94,27.94,27.84,27.85,83
20190101|2018-11-12 04:00,12,27.85,27.88,27.84,27.88,43
20190101|2018-11-12 04:30,12,27.88,27.89,27.86,27.86,27
20190101|2018-11-12 05:00,12,27.87,27.87,27.85,27.85,116
20190101|2018-11-12 05:30,12,27.86,27.87,27.83,27.85,30
20190101|2018-11-12 06:00,12,27.86,27.88,27.85,27.87,74
20190101|2018-11-12 06:30,12,27.88,27.91,27.88,27.89,103
20190101|2018-11-12 07:00,12,27.89,27.92,27.89,27.91,88
20190101|2018-11-12 07:30,12,27.9,27.91,27.88,27.9,91
20190101|2018-11-12 08:30,12,27.9,27.9,27.8,27.88,1078
20190101|2018-11-12 09:00,12,27.89,27.92,27.85,27.87,682
20190101|2018-11-12 09:30,12,27.87,27.91,27.86,27.91,890
20190101|2018-11-12 10:00,12,27.91,27.91,27.83,27.86,539
20190101|2018-11-12 10:30,12,27.86,27.9,27.85,27.87,487
20190101|2018-11-12 11:00,12,27.87,27.89,27.86,27.87,319
20190101|2018-11-12 11:30,12,27.88,27.9,27.87,27.89,237
20190101|2018-11-12 12:00,12,27.88,27.9,27.88,27.88,378
20190101|2018-11-12 12:30,12,27.88,27.91,27.88,27.9,228
20190101|2018-11-12 13:00,12,27.91,27.92,27.88,27.89,538
20190101|2018-11-12 19:00,13,27.85,27.88,27.85,27.88,16
20190101|2018-11-12 19:30,13,27.87,27.88,27.87,27.87,5
20190101|2018-11-12 20:00,13,27.86,27.88,27.86,27.87,19
20190101|2018-11-12 20:30,13,27.88,27.9,27.86,27.9,32
20190101|2018-11-12 21:00,13,27.89,27.9,27.88,27.9,12
20190101|2018-11-12 21:30,13,27.9,27.9,27.88,27.9,18
20190101|2018-11-12 22:00,13,27.9,27.95,27.9,27.93,88
20190101|2018-11-12 22:30,13,27.92,27.92,27.9,27.9,20
20190101|2018-11-12 23:00,13,27.91,27.92,27.91,27.92,2
20190101|2018-11-12 23:30,13,27.92,27.93,27.91,27.93,10
20190101|2018-11-13 00:00,13,27.93,27.94,27.93,27.94,34
20190101|2018-11-13 00:30,13,27.95,27.95,27.92,27.94,82
20190101|2018-11-13 01:00,13,27.94,28,27.94,27.99,89
20190101|2018-11-13 01:30,13,27.98,27.99,27.97,27.99,17
20190101|2018-11-13 02:00,13,27.98,27.99,27.95,27.95,17
20190101|2018-11-13 02:30,13,27.95,27.95,27.92,27.92,20
20190101|2018-11-13 03:00,13,27.91,27.93,27.9,27.93,36
20190101|2018-11-13 03:30,13,27.93,27.93,27.88,27.88,45
20190101|2018-11-13 04:00,13,27.89,27.89,27.83,27.83,168
20190101|2018-11-13 04:30,13,27.83,27.85,27.82,27.83,26
20190101|2018-11-13 05:00,13,27.82,27.82,27.78,27.79,121
20190101|2018-11-13 05:30,13,27.78,27.79,27.76,27.76,36
20190101|2018-11-13 06:00,13,27.78,27.8,27.78,27.8,89
20190101|2018-11-13 06:30,13,27.8,27.81,27.78,27.8,244
20190101|2018-11-13 07:00,13,27.79,27.86,27.78,27.86,326
20190101|2018-11-13 07:30,13,27.85,27.87,27.85,27.86,84
20190101|2018-11-13 08:30,13,27.86,27.87,27.73,27.74,1504
20190101|2018-11-13 09:00,13,27.73,27.75,27.67,27.68,1816
20190101|2018-11-13 09:30,13,27.68,27.79,27.62,27.78,1992
20190101|2018-11-13 10:00,13,27.78,27.89,27.78,27.85,1511
20190101|2018-11-13 10:30,13,27.84,27.9,27.81,27.88,1127
20190101|2018-11-13 11:00,13,27.87,27.87,27.8,27.83,672
20190101|2018-11-13 11:30,13,27.83,27.83,27.75,27.77,519
20190101|2018-11-13 12:00,13,27.77,27.77,27.7,27.7,581
20190101|2018-11-13 12:30,13,27.7,27.71,27.66,27.67,661
20190101|2018-11-13 13:00,13,27.67,27.77,27.66,27.75,726
20190101|2018-11-13 19:00,14,27.74,27.76,27.67,27.7,253
20190101|2018-11-13 19:30,14,27.69,27.69,27.66,27.69,23
20190101|2018-11-13 20:00,14,27.68,27.69,27.66,27.68,94
20190101|2018-11-13 20:30,14,27.69,27.69,27.66,27.68,227
20190101|2018-11-13 21:00,14,27.69,27.71,27.69,27.7,5
20190101|2018-11-13 22:00,14,27.69,27.69,27.68,27.69,16
20190101|2018-11-13 22:30,14,27.68,27.68,27.68,27.68,3
20190101|2018-11-14 00:00,14,27.66,27.67,27.65,27.67,53
20190101|2018-11-14 00:30,14,27.69,27.69,27.66,27.66,23
20190101|2018-11-14 01:00,14,27.66,27.69,27.65,27.68,33
20190101|2018-11-14 01:30,14,27.66,27.67,27.65,27.67,5
20190101|2018-11-14 02:00,14,27.68,27.68,27.65,27.66,22
20190101|2018-11-14 02:30,14,27.65,27.65,27.63,27.64,76
20190101|2018-11-14 03:00,14,27.64,27.65,27.58,27.62,690
20190101|2018-11-14 03:30,14,27.62,27.67,27.62,27.66,82
20190101|2018-11-14 04:00,14,27.67,27.7,27.67,27.69,27
20190101|2018-11-14 04:30,14,27.68,27.69,27.66,27.68,75
20190101|2018-11-14 05:00,14,27.68,27.71,27.68,27.69,52
20190101|2018-11-14 05:30,14,27.69,27.71,27.69,27.71,34
20190101|2018-11-14 06:00,14,27.71,27.74,27.71,27.73,69
20190101|2018-11-14 06:30,14,27.73,27.73,27.71,27.71,36
20190101|2018-11-14 07:00,14,27.72,27.75,27.71,27.75,157
20190101|2018-11-14 07:30,14,27.75,27.78,27.75,27.76,161
20190101|2018-11-14 08:30,14,27.76,27.82,27.7,27.78,2041
20190101|2018-11-14 09:00,14,27.78,27.87,27.77,27.82,1317
20190101|2018-11-14 09:30,14,27.82,27.82,27.75,27.75,670
20190101|2018-11-14 10:00,14,27.75,27.77,27.72,27.76,868
20190101|2018-11-14 10:30,14,27.76,27.8,27.73,27.79,920
20190101|2018-11-14 11:00,14,27.8,27.8,27.75,27.79,521
20190101|2018-11-14 11:30,14,27.79,27.79,27.73,27.73,375
20190101|2018-11-14 12:00,14,27.74,27.76,27.72,27.73,377
20190101|2018-11-14 12:30,14,27.72,27.76,27.7,27.73,504
20190101|2018-11-14 13:00,14,27.74,27.81,27.69,27.77,656
20190101|2018-11-14 19:00,15,27.8,27.86,27.8,27.83,374
20190101|2018-11-14 19:30,15,27.82,27.83,27.81,27.82,27
20190101|2018-11-14 20:00,15,27.82,27.83,27.81,27.83,54
20190101|2018-11-14 20:30,15,27.83,27.86,27.83,27.85,231
20190101|2018-11-14 21:00,15,27.85,27.86,27.85,27.85,65
20190101|2018-11-14 21:30,15,27.85,27.86,27.85,27.86,6
20190101|2018-11-14 22:00,15,27.86,27.86,27.86,27.86,2
20190101|2018-11-14 22:30,15,27.86,27.88,27.86,27.88,10
20190101|2018-11-14 23:00,15,27.88,27.89,27.88,27.88,15
20190101|2018-11-14 23:30,15,27.87,27.87,27.84,27.84,45
20190101|2018-11-15 00:00,15,27.84,27.86,27.84,27.86,17
20190101|2018-11-15 00:30,15,27.88,27.88,27.85,27.85,30
20190101|2018-11-15 01:00,15,27.85,27.87,27.84,27.87,19
20190101|2018-11-15 01:30,15,27.87,27.92,27.87,27.91,246
20190101|2018-11-15 02:00,15,27.92,27.97,27.92,27.95,174
20190101|2018-11-15 02:30,15,27.96,27.97,27.95,27.97,34
20190101|2018-11-15 03:00,15,27.97,27.98,27.95,27.96,36
20190101|2018-11-15 03:30,15,27.96,27.97,27.93,27.97,81
20190101|2018-11-15 04:00,15,27.96,27.98,27.94,27.96,221
20190101|2018-11-15 04:30,15,27.95,27.95,27.91,27.91,33
20190101|2018-11-15 05:00,15,27.9,27.9,27.88,27.88,110
20190101|2018-11-15 05:30,15,27.89,27.9,27.88,27.9,30
20190101|2018-11-15 06:00,15,27.9,27.9,27.88,27.89,49
20190101|2018-11-15 06:30,15,27.89,27.89,27.88,27.88,28
20190101|2018-11-15 07:00,15,27.87,27.9,27.87,27.88,62
20190101|2018-11-15 07:30,15,27.88,27.9,27.87,27.9,184
20190101|2018-11-15 08:30,15,27.95,27.96,27.81,27.95,1861
20190101|2018-11-15 09:00,15,27.96,27.98,27.9,27.94,888
20190101|2018-11-15 09:30,15,27.94,27.96,27.89,27.92,1461
20190101|2018-11-15 10:00,15,27.92,27.92,27.88,27.9,649
20190101|2018-11-15 10:30,15,27.91,27.91,27.84,27.85,786
20190101|2018-11-15 11:00,15,27.86,27.87,27.8,27.87,592
20190101|2018-11-15 11:30,15,27.87,27.88,27.83,27.84,439
20190101|2018-11-15 12:00,15,27.84,27.86,27.81,27.84,434
20190101|2018-11-15 12:30,15,27.85,27.94,27.82,27.88,1253
20190101|2018-11-15 13:00,15,27.87,27.94,27.83,27.89,2020
20190101|2018-11-15 19:00,16,27.95,28.05,27.92,27.93,490
20190101|2018-11-15 19:30,16,27.92,27.94,27.89,27.9,165
20190101|2018-11-15 20:00,16,27.89,27.92,27.89,27.91,20
20190101|2018-11-15 20:30,16,27.91,27.92,27.9,27.91,45
20190101|2018-11-15 21:00,16,27.91,27.91,27.88,27.88,45
20190101|2018-11-15 21:30,16,27.87,27.88,27.86,27.86,8
20190101|2018-11-15 22:00,16,27.86,27.86,27.85,27.85,20
20190101|2018-11-15 22:30,16,27.85,27.87,27.85,27.87,27
20190101|2018-11-15 23:00,16,27.87,27.87,27.85,27.85,26
20190101|2018-11-15 23:30,16,27.86,27.88,27.85,27.87,21
20190101|2018-11-16 00:00,16,27.87,27.88,27.86,27.86,95
20190101|2018-11-16 00:30,16,27.86,27.88,27.86,27.86,77
20190101|2018-11-16 01:00,16,27.86,27.87,27.83,27.83,158
20190101|2018-11-16 01:30,16,27.83,27.83,27.78,27.78,271
20190101|2018-11-16 02:00,16,27.78,27.78,27.71,27.72,517
20190101|2018-11-16 02:30,16,27.71,27.75,27.7,27.75,134
20190101|2018-11-16 03:00,16,27.76,27.76,27.71,27.71,43
20190101|2018-11-16 03:30,16,27.7,27.7,27.67,27.67,288
20190101|2018-11-16 04:00,16,27.68,27.71,27.68,27.7,17
20190101|2018-11-16 04:30,16,27.7,27.7,27.69,27.69,15
20190101|2018-11-16 05:00,16,27.69,27.69,27.63,27.66,188
20190101|2018-11-16 05:30,16,27.67,27.67,27.66,27.66,13
20190101|2018-11-16 06:00,16,27.66,27.67,27.65,27.67,18
20190101|2018-11-16 06:30,16,27.66,27.67,27.66,27.66,27
20190101|2018-11-16 07:00,16,27.65,27.67,27.55,27.56,505
20190101|2018-11-16 07:30,16,27.56,27.59,27.55,27.59,103
20190101|2018-11-16 08:30,16,27.59,27.74,27.59,27.73,2300
20190101|2018-11-16 09:00,16,27.74,27.75,27.69,27.75,920
20190101|2018-11-16 09:30,16,27.75,27.77,27.61,27.62,1418
20190101|2018-11-16 10:00,16,27.61,27.63,27.52,27.54,1923
20190101|2018-11-16 10:30,16,27.54,27.54,27.5,27.52,1299
20190101|2018-11-16 11:00,16,27.52,27.55,27.5,27.5,1136
20190101|2018-11-16 11:30,16,27.51,27.63,27.5,27.62,1853
20190101|2018-11-16 12:00,16,27.62,27.62,27.58,27.58,935
20190101|2018-11-16 12:30,16,27.59,27.59,27.53,27.54,634
20190101|2018-11-16 13:00,16,27.54,27.64,27.51,27.64,2628
20190101|2018-11-18 19:00,19,27.65,27.65,27.56,27.6,345
20190101|2018-11-18 19:30,19,27.59,27.59,27.58,27.58,48
20190101|2018-11-18 20:00,19,27.57,27.59,27.55,27.59,33
20190101|2018-11-18 20:30,19,27.59,27.6,27.58,27.58,76
20190101|2018-11-18 21:00,19,27.59,27.59,27.52,27.54,164
20190101|2018-11-18 21:30,19,27.53,27.53,27.52,27.53,61
20190101|2018-11-18 22:00,19,27.52,27.53,27.51,27.51,93
20190101|2018-11-18 22:30,19,27.52,27.52,27.52,27.52,6
20190101|2018-11-18 23:00,19,27.52,27.53,27.52,27.53,15
20190101|2018-11-18 23:30,19,27.54,27.61,27.54,27.59,124
20190101|2018-11-19 00:00,19,27.59,27.6,27.58,27.58,20
20190101|2018-11-19 00:30,19,27.59,27.6,27.58,27.6,144
20190101|2018-11-19 01:00,19,27.6,27.62,27.6,27.61,44
20190101|2018-11-19 01:30,19,27.6,27.66,27.59,27.65,225
20190101|2018-11-19 02:00,19,27.65,27.66,27.59,27.61,105
20190101|2018-11-19 02:30,19,27.61,27.62,27.6,27.62,22
20190101|2018-11-19 03:00,19,27.61,27.61,27.59,27.6,15
20190101|2018-11-19 03:30,19,27.6,27.6,27.56,27.57,57
20190101|2018-11-19 04:00,19,27.57,27.57,27.53,27.53,233
20190101|2018-11-19 04:30,19,27.54,27.56,27.54,27.56,20
20190101|2018-11-19 05:00,19,27.55,27.57,27.55,27.57,49
20190101|2018-11-19 05:30,19,27.56,27.56,27.54,27.54,40
20190101|2018-11-19 06:00,19,27.54,27.55,27.54,27.55,37
20190101|2018-11-19 06:30,19,27.55,27.57,27.55,27.57,122
20190101|2018-11-19 07:00,19,27.57,27.58,27.56,27.56,98
20190101|2018-11-19 07:30,19,27.56,27.56,27.55,27.56,68
20190101|2018-11-19 08:30,19,27.55,27.55,27.46,27.49,2548
20190101|2018-11-19 09:00,19,27.48,27.51,27.45,27.48,886
20190101|2018-11-19 09:30,19,27.49,27.65,27.48,27.63,2027
20190101|2018-11-19 10:00,19,27.63,27.65,27.59,27.64,967
20190101|2018-11-19 10:30,19,27.64,27.64,27.58,27.58,841
20190101|2018-11-19 11:00,19,27.58,27.59,27.51,27.52,803
20190101|2018-11-19 11:30,19,27.51,27.58,27.46,27.58,1008
20190101|2018-11-19 12:00,19,27.57,27.58,27.52,27.52,422
20190101|2018-11-19 12:30,19,27.52,27.53,27.49,27.52,1101
20190101|2018-11-19 13:00,19,27.52,27.53,27.48,27.5,1595
20190101|2018-11-19 19:00,20,27.52,27.56,27.49,27.51,510
20190101|2018-11-19 19:30,20,27.52,27.53,27.52,27.53,18
20190101|2018-11-19 20:00,20,27.53,27.53,27.51,27.52,65
20190101|2018-11-19 20:30,20,27.51,27.53,27.5,27.52,87
20190101|2018-11-19 21:00,20,27.53,27.54,27.53,27.54,3
20190101|2018-11-19 21:30,20,27.53,27.54,27.53,27.54,11
20190101|2018-11-19 22:00,20,27.54,27.54,27.54,27.54,8
20190101|2018-11-19 22:30,20,27.53,27.53,27.52,27.52,10
20190101|2018-11-19 23:00,20,27.53,27.53,27.53,27.53,5
20190101|2018-11-19 23:30,20,27.53,27.53,27.51,27.53,18
20190101|2018-11-20 00:00,20,27.53,27.59,27.53,27.58,79
20190101|2018-11-20 00:30,20,27.57,27.57,27.55,27.56,26
20190101|2018-11-20 01:00,20,27.56,27.56,27.55,27.55,11
20190101|2018-11-20 01:30,20,27.57,27.57,27.57,27.57,16
20190101|2018-11-20 02:00,20,27.58,27.58,27.56,27.58,15
20190101|2018-11-20 02:30,20,27.57,27.59,27.56,27.56,49
20190101|2018-11-20 03:00,20,27.56,27.56,27.5,27.53,171
20190101|2018-11-20 03:30,20,27.54,27.55,27.52,27.54,133
20190101|2018-11-20 04:00,20,27.54,27.57,27.54,27.55,82
20190101|2018-11-20 04:30,20,27.54,27.56,27.54,27.54,39
20190101|2018-11-20 05:00,20,27.55,27.55,27.54,27.54,38
20190101|2018-11-20 05:30,20,27.54,27.56,27.54,27.56,38
20190101|2018-11-20 06:00,20,27.55,27.55,27.54,27.55,61
20190101|2018-11-20 06:30,20,27.54,27.58,27.54,27.56,51
20190101|2018-11-20 07:00,20,27.57,27.6,27.55,27.58,235
20190101|2018-11-20 07:30,20,27.56,27.57,27.55,27.55,72
20190101|2018-11-20 08:30,20,27.49,27.53,27.4,27.43,3806
20190101|2018-11-20 09:00,20,27.42,27.42,27.36,27.36,2189
20190101|2018-11-20 09:30,20,27.36,27.72,27.35,27.7,3372
20190101|2018-11-20 10:00,20,27.71,27.74,27.54,27.54,2046
20190101|2018-11-20 10:30,20,27.54,27.61,27.52,27.54,1152
20190101|2018-11-20 11:00,20,27.55,27.56,27.5,27.52,1260
20190101|2018-11-20 11:30,20,27.53,27.56,27.51,27.55,711
20190101|2018-11-20 12:00,20,27.55,27.55,27.52,27.52,580
20190101|2018-11-20 12:30,20,27.52,27.54,27.48,27.49,1185
20190101|2018-11-20 13:00,20,27.49,27.57,27.48,27.5,1392
20190101|2018-11-20 19:00,21,27.54,27.59,27.5,27.56,181
20190101|2018-11-20 19:30,21,27.56,27.56,27.54,27.55,13
20190101|2018-11-20 20:00,21,27.55,27.57,27.55,27.57,43
20190101|2018-11-20 20:30,21,27.57,27.59,27.56,27.59,53
20190101|2018-11-20 21:00,21,27.58,27.64,27.58,27.62,63
20190101|2018-11-20 21:30,21,27.63,27.63,27.61,27.61,48
20190101|2018-11-20 22:00,21,27.61,27.61,27.6,27.61,26
20190101|2018-11-20 22:30,21,27.61,27.62,27.61,27.62,13
20190101|2018-11-20 23:00,21,27.63,27.63,27.63,27.63,6
20190101|2018-11-20 23:30,21,27.62,27.62,27.6,27.6,38
20190101|2018-11-21 00:00,21,27.59,27.59,27.55,27.56,37
20190101|2018-11-21 00:30,21,27.56,27.59,27.56,27.58,24
20190101|2018-11-21 01:00,21,27.59,27.61,27.58,27.59,63
20190101|2018-11-21 01:30,21,27.62,27.63,27.6,27.6,32
20190101|2018-11-21 02:00,21,27.6,27.67,27.6,27.66,221
20190101|2018-11-21 02:30,21,27.64,27.67,27.64,27.65,75
20190101|2018-11-21 03:00,21,27.66,27.71,27.65,27.7,369
20190101|2018-11-21 03:30,21,27.7,27.72,27.68,27.69,127
20190101|2018-11-21 04:00,21,27.7,27.71,27.69,27.69,26
20190101|2018-11-21 04:30,21,27.68,27.68,27.64,27.64,66
20190101|2018-11-21 05:00,21,27.64,27.65,27.63,27.63,165
20190101|2018-11-21 05:30,21,27.64,27.64,27.62,27.62,221
20190101|2018-11-21 06:00,21,27.62,27.64,27.62,27.64,101
20190101|2018-11-21 06:30,21,27.64,27.71,27.64,27.7,283
20190101|2018-11-21 07:00,21,27.69,27.7,27.65,27.67,371
20190101|2018-11-21 07:30,21,27.66,27.7,27.66,27.69,94
20190101|2018-11-21 08:30,21,27.69,27.76,27.64,27.72,2423
20190101|2018-11-21 09:00,21,27.71,27.85,27.7,27.81,3007
20190101|2018-11-21 09:30,21,27.81,27.85,27.75,27.75,2238
20190101|2018-11-21 10:00,21,27.76,27.85,27.74,27.84,1543
20190101|2018-11-21 10:30,21,27.84,27.96,27.84,27.94,2559
20190101|2018-11-21 11:00,21,27.95,27.96,27.9,27.93,1473
20190101|2018-11-21 11:30,21,27.94,27.95,27.86,27.87,1010
20190101|2018-11-21 12:00,21,27.87,27.93,27.87,27.9,955
20190101|2018-11-21 12:30,21,27.9,28,27.88,27.88,2042
20190101|2018-11-21 13:00,21,27.88,28.05,27.84,28.05,2434
20190101|2018-11-23 08:30,23,27.95,28,27.75,27.86,5372
20190101|2018-11-23 09:00,23,27.86,27.95,27.86,27.92,1542
20190101|2018-11-23 09:30,23,27.92,27.99,27.86,27.87,2150
20190101|2018-11-23 10:00,23,27.86,27.92,27.85,27.88,1054
20190101|2018-11-23 10:30,23,27.87,27.89,27.82,27.83,736
20190101|2018-11-23 11:00,23,27.83,27.85,27.79,27.8,1429
20190101|2018-11-23 11:30,23,27.81,27.95,27.8,27.85,2796
20190101|2018-11-23 12:00,23,27.86,27.86,27.81,27.81,174
20190101|2018-11-25 19:00,26,27.9,27.9,27.78,27.9,632
20190101|2018-11-25 19:30,26,27.9,27.95,27.87,27.95,300
20190101|2018-11-25 20:00,26,27.94,27.97,27.89,27.94,236
20190101|2018-11-25 20:30,26,27.94,27.96,27.87,27.87,252
20190101|2018-11-25 21:00,26,27.88,27.89,27.85,27.87,191
20190101|2018-11-25 21:30,26,27.88,27.88,27.82,27.82,151
20190101|2018-11-25 22:00,26,27.82,27.83,27.81,27.83,32
20190101|2018-11-25 22:30,26,27.84,27.84,27.83,27.83,8
20190101|2018-11-25 23:00,26,27.83,27.84,27.83,27.84,6
20190101|2018-11-25 23:30,26,27.84,27.84,27.79,27.82,102
20190101|2018-11-26 00:00,26,27.83,27.83,27.8,27.8,34
20190101|2018-11-26 00:30,26,27.81,27.82,27.79,27.82,51
20190101|2018-11-26 01:00,26,27.82,27.83,27.81,27.81,91
20190101|2018-11-26 01:30,26,27.81,27.83,27.77,27.8,151
20190101|2018-11-26 02:00,26,27.81,27.83,27.78,27.82,243
20190101|2018-11-26 02:30,26,27.83,27.83,27.81,27.81,263
20190101|2018-11-26 03:00,26,27.82,27.82,27.8,27.81,336
20190101|2018-11-26 03:30,26,27.81,27.82,27.69,27.69,787
20190101|2018-11-26 04:00,26,27.69,27.71,27.61,27.65,980
20190101|2018-11-26 04:30,26,27.65,27.67,27.62,27.67,260
20190101|2018-11-26 05:00,26,27.67,27.69,27.67,27.67,180
20190101|2018-11-26 05:30,26,27.66,27.66,27.64,27.65,109
20190101|2018-11-26 06:00,26,27.65,27.68,27.63,27.65,139
20190101|2018-11-26 06:30,26,27.66,27.69,27.62,27.63,462
20190101|2018-11-26 07:00,26,27.63,27.67,27.61,27.66,442
20190101|2018-11-26 07:30,26,27.65,27.65,27.63,27.64,103
20190101|2018-11-26 08:30,26,27.63,27.66,27.43,27.44,7163
20190101|2018-11-26 09:00,26,27.45,27.5,27.41,27.42,3643
20190101|2018-11-26 09:30,26,27.41,27.45,27.38,27.4,2909
20190101|2018-11-26 10:00,26,27.4,27.4,27.29,27.37,4348
20190101|2018-11-26 10:30,26,27.37,27.37,27.27,27.28,2873
20190101|2018-11-26 11:00,26,27.28,27.29,27.2,27.24,2957
20190101|2018-11-26 11:30,26,27.24,27.29,27.2,27.21,1988
20190101|2018-11-26 12:00,26,27.21,27.24,27.19,27.22,1532
20190101|2018-11-26 12:30,26,27.22,27.27,27.2,27.24,2240
20190101|2018-11-26 13:00,26,27.24,27.26,27.18,27.19,3567
20190101|2018-11-26 19:00,27,27.25,27.25,27.18,27.23,1335
20190101|2018-11-26 19:30,27,27.23,27.25,27.22,27.23,219
20190101|2018-11-26 20:00,27,27.22,27.25,27.22,27.23,152
20190101|2018-11-26 20:30,27,27.24,27.26,27.23,27.24,289
20190101|2018-11-26 21:00,27,27.24,27.33,27.23,27.31,628
20190101|2018-11-26 21:30,27,27.3,27.33,27.3,27.32,262
20190101|2018-11-26 22:00,27,27.33,27.34,27.32,27.33,135
20190101|2018-11-26 22:30,27,27.34,27.34,27.32,27.32,33
20190101|2018-11-26 23:00,27,27.32,27.33,27.32,27.33,31
20190101|2018-11-26 23:30,27,27.33,27.38,27.33,27.38,354
20190101|2018-11-27 00:00,27,27.37,27.39,27.34,27.36,326
20190101|2018-11-27 00:30,27,27.36,27.36,27.31,27.32,140
20190101|2018-11-27 01:00,27,27.31,27.33,27.29,27.3,268
20190101|2018-11-27 01:30,27,27.3,27.38,27.3,27.3,267
20190101|2018-11-27 02:00,27,27.3,27.3,27.26,27.28,230
20190101|2018-11-27 02:30,27,27.28,27.29,27.26,27.29,307
20190101|2018-11-27 03:00,27,27.29,27.31,27.28,27.3,264
20190101|2018-11-27 03:30,27,27.31,27.34,27.3,27.32,375
20190101|2018-11-27 04:00,27,27.32,27.34,27.31,27.33,345
20190101|2018-11-27 04:30,27,27.33,27.35,27.33,27.34,97
20190101|2018-11-27 05:00,27,27.34,27.34,27.33,27.33,116
20190101|2018-11-27 05:30,27,27.33,27.39,27.31,27.36,581
20190101|2018-11-27 06:00,27,27.37,27.39,27.35,27.36,284
20190101|2018-11-27 06:30,27,27.36,27.37,27.35,27.37,183
20190101|2018-11-27 07:00,27,27.37,27.43,27.36,27.42,1001
20190101|2018-11-27 07:30,27,27.42,27.43,27.4,27.41,270
20190101|2018-11-27 08:30,27,27.41,27.5,27.35,27.41,7357
20190101|2018-11-27 09:00,27,27.41,27.5,27.4,27.49,3002
20190101|2018-11-27 09:30,27,27.49,27.54,27.44,27.53,2854
20190101|2018-11-27 10:00,27,27.54,27.56,27.5,27.54,2568
20190101|2018-11-27 10:30,27,27.54,27.58,27.51,27.57,2783
20190101|2018-11-27 11:00,27,27.57,27.58,27.43,27.47,3242
20190101|2018-11-27 11:30,27,27.47,27.5,27.47,27.5,1739
20190101|2018-11-27 12:00,27,27.5,27.52,27.45,27.51,2364
20190101|2018-11-27 12:30,27,27.51,27.51,27.41,27.45,1964
20190101|2018-11-27 13:00,27,27.45,27.48,27.38,27.41,2917
20190101|2018-11-27 19:00,28,27.39,27.48,27.39,27.45,782
20190101|2018-11-27 19:30,28,27.46,27.47,27.45,27.45,85
20190101|2018-11-27 20:00,28,27.46,27.47,27.45,27.47,51
20190101|2018-11-27 20:30,28,27.47,27.51,27.47,27.48,258
20190101|2018-11-27 21:00,28,27.48,27.49,27.47,27.48,30
20190101|2018-11-27 21:30,28,27.49,27.49,27.46,27.47,48
20190101|2018-11-27 22:00,28,27.47,27.5,27.46,27.49,22
20190101|2018-11-27 22:30,28,27.47,27.47,27.47,27.47,1
20190101|2018-11-27 23:00,28,27.48,27.5,27.48,27.5,41
20190101|2018-11-27 23:30,28,27.5,27.52,27.49,27.52,42
20190101|2018-11-28 00:00,28,27.51,27.56,27.51,27.56,252
20190101|2018-11-28 00:30,28,27.56,27.6,27.55,27.59,529
20190101|2018-11-28 01:00,28,27.59,27.6,27.57,27.6,188
20190101|2018-11-28 01:30,28,27.6,27.64,27.6,27.6,259
20190101|2018-11-28 02:00,28,27.6,27.65,27.6,27.62,721
20190101|2018-11-28 02:30,28,27.62,27.69,27.62,27.63,1227
20190101|2018-11-28 03:00,28,27.63,27.65,27.62,27.64,136
20190101|2018-11-28 03:30,28,27.63,27.67,27.63,27.67,210
20190101|2018-11-28 04:00,28,27.67,27.68,27.64,27.64,80
20190101|2018-11-28 04:30,28,27.63,27.64,27.61,27.62,279
20190101|2018-11-28 05:00,28,27.63,27.63,27.61,27.62,62
20190101|2018-11-28 05:30,28,27.62,27.65,27.61,27.64,86
20190101|2018-11-28 06:00,28,27.65,27.65,27.63,27.64,88
20190101|2018-11-28 06:30,28,27.64,27.67,27.62,27.63,283
20190101|2018-11-28 07:00,28,27.64,27.68,27.62,27.66,504
20190101|2018-11-28 07:30,28,27.67,27.68,27.65,27.67,200
20190101|2018-11-28 08:30,28,27.65,27.83,27.6,27.79,9339
20190101|2018-11-28 09:00,28,27.78,27.89,27.77,27.89,3813
20190101|2018-11-28 09:30,28,27.88,27.89,27.82,27.85,2874
20190101|2018-11-28 10:00,28,27.85,27.9,27.79,27.8,1859
20190101|2018-11-28 10:30,28,27.8,27.84,27.78,27.81,2050
20190101|2018-11-28 11:00,28,27.81,27.86,27.8,27.85,1848
20190101|2018-11-28 11:30,28,27.85,27.88,27.79,27.88,1616
20190101|2018-11-28 12:00,28,27.88,27.94,27.87,27.92,1914
20190101|2018-11-28 12:30,28,27.92,27.99,27.91,27.95,2538
20190101|2018-11-28 13:00,28,27.95,28,27.86,27.97,4149
20190101|2018-11-28 19:00,29,28,28,27.92,27.98,710
20190101|2018-11-28 19:30,29,27.98,27.99,27.94,27.95,436
20190101|2018-11-28 20:00,29,27.95,27.96,27.94,27.96,197
20190101|2018-11-28 20:30,29,27.95,27.98,27.95,27.98,180
20190101|2018-11-28 21:00,29,27.98,27.98,27.96,27.96,101
20190101|2018-11-28 21:30,29,27.97,27.98,27.96,27.97,159
20190101|2018-11-28 22:00,29,27.96,27.96,27.96,27.96,7
20190101|2018-11-28 22:30,29,27.96,27.97,27.95,27.96,21
20190101|2018-11-28 23:00,29,27.96,27.97,27.96,27.96,12
20190101|2018-11-28 23:30,29,27.96,27.96,27.93,27.95,142
20190101|2018-11-29 00:00,29,27.94,27.95,27.91,27.93,166
20190101|2018-11-29 00:30,29,27.93,27.93,27.86,27.89,294
20190101|2018-11-29 01:00,29,27.89,27.89,27.85,27.85,225
20190101|2018-11-29 01:30,29,27.85,27.9,27.84,27.88,327
20190101|2018-11-29 02:00,29,27.88,27.9,27.85,27.88,636
20190101|2018-11-29 02:30,29,27.89,27.92,27.88,27.9,166
20190101|2018-11-29 03:00,29,27.89,27.89,27.84,27.85,113
20190101|2018-11-29 03:30,29,27.85,27.89,27.84,27.87,679
20190101|2018-11-29 04:00,29,27.87,27.89,27.87,27.88,107
20190101|2018-11-29 04:30,29,27.87,27.89,27.87,27.88,95
20190101|2018-11-29 05:00,29,27.89,27.9,27.85,27.86,198
20190101|2018-11-29 05:30,29,27.86,27.89,27.86,27.89,175
20190101|2018-11-29 06:00,29,27.89,27.99,27.88,27.98,808
20190101|2018-11-29 06:30,29,27.98,27.99,27.96,27.97,304
20190101|2018-11-29 07:00,29,27.97,27.98,27.93,27.95,472
20190101|2018-11-29 07:30,29,27.94,27.97,27.94,27.95,162
20190101|2018-11-29 08:30,29,27.98,28.09,27.9,28.01,5625
20190101|2018-11-29 09:00,29,28.02,28.04,27.86,27.87,2034
20190101|2018-11-29 09:30,29,27.88,28.05,27.86,27.92,3867
20190101|2018-11-29 10:00,29,27.93,27.99,27.88,27.93,2267
20190101|2018-11-29 10:30,29,27.93,27.95,27.9,27.92,1730
20190101|2018-11-29 11:00,29,27.93,27.94,27.87,27.89,1980
20190101|2018-11-29 11:30,29,27.9,27.93,27.87,27.91,1366
20190101|2018-11-29 12:00,29,27.91,27.95,27.9,27.94,1162
20190101|2018-11-29 12:30,29,27.94,27.97,27.9,27.92,1512
20190101|2018-11-29 13:00,29,27.91,27.97,27.87,27.88,2831
20190101|2018-11-29 19:00,30,27.93,27.97,27.93,27.96,527
20190101|2018-11-29 19:30,30,27.95,27.96,27.93,27.95,59
20190101|2018-11-29 20:00,30,27.95,28.04,27.95,28,275
20190101|2018-11-29 20:30,30,28.01,28.06,28,28.05,476
20190101|2018-11-29 21:00,30,28.05,28.06,28.03,28.04,82
20190101|2018-11-29 21:30,30,28.03,28.05,28.03,28.05,27
20190101|2018-11-29 22:00,30,28.05,28.06,28.05,28.05,6
20190101|2018-11-29 22:30,30,28.05,28.07,28.05,28.07,134
20190101|2018-11-29 23:00,30,28.06,28.06,28.03,28.03,67
20190101|2018-11-29 23:30,30,28.03,28.05,28.03,28.05,63
20190101|2018-11-30 00:00,30,28.05,28.06,28.05,28.06,65
20190101|2018-11-30 00:30,30,28.06,28.07,28.04,28.07,112
20190101|2018-11-30 01:00,30,28.07,28.08,28.06,28.08,103
20190101|2018-11-30 01:30,30,28.07,28.07,28.04,28.05,91
20190101|2018-11-30 02:00,30,28.05,28.05,28.01,28.01,202
20190101|2018-11-30 02:30,30,28.01,28.05,28.01,28.04,137
20190101|2018-11-30 03:00,30,28.06,28.08,28.05,28.06,625
20190101|2018-11-30 03:30,30,28.06,28.06,28.03,28.03,129
20190101|2018-11-30 04:00,30,28.02,28.04,28.01,28.02,82
20190101|2018-11-30 04:30,30,28.02,28.05,28.01,28.03,212
20190101|2018-11-30 05:00,30,28.04,28.09,28.04,28.07,392
20190101|2018-11-30 05:30,30,28.08,28.09,28.07,28.09,160
20190101|2018-11-30 06:00,30,28.09,28.09,28.05,28.06,335
20190101|2018-11-30 06:30,30,28.07,28.07,28.05,28.07,84
20190101|2018-11-30 07:00,30,28.07,28.12,28.06,28.09,1054
20190101|2018-11-30 07:30,30,28.09,28.11,28.09,28.11,179
20190101|2018-11-30 08:30,30,28.11,28.11,27.94,27.95,5812
20190101|2018-11-30 09:00,30,27.96,27.96,27.87,27.89,3305
20190101|2018-11-30 09:30,30,27.89,27.95,27.87,27.89,2180
20190101|2018-11-30 10:00,30,27.89,27.95,27.88,27.9,2035
20190101|2018-11-30 10:30,30,27.9,28,27.87,27.97,3249
20190101|2018-11-30 11:00,30,27.98,27.98,27.91,27.93,1501
20190101|2018-11-30 11:30,30,27.93,27.97,27.89,27.94,1631
20190101|2018-11-30 12:00,30,27.94,28.02,27.87,27.93,3310
20190101|2018-11-30 12:30,30,27.93,28,27.91,28,2481
20190101|2018-11-30 13:00,30,27.99,28.09,27.97,28.03,4330
20190101|2018-12-02 19:00,3,28.43,28.72,28.43,28.45,4658
20190101|2018-12-02 19:30,3,28.45,28.45,28.38,28.39,995
20190101|2018-12-02 20:00,3,28.38,28.39,28.37,28.39,374
20190101|2018-12-02 20:30,3,28.38,28.42,28.36,28.41,474
20190101|2018-12-02 21:00,3,28.41,28.41,28.36,28.36,264
20190101|2018-12-02 21:30,3,28.36,28.38,28.3,28.34,330
20190101|2018-12-02 22:00,3,28.34,28.34,28.31,28.31,122
20190101|2018-12-02 22:30,3,28.31,28.32,28.31,28.32,82
20190101|2018-12-02 23:00,3,28.31,28.34,28.31,28.32,88
20190101|2018-12-02 23:30,3,28.34,28.36,28.31,28.31,69
20190101|2018-12-03 00:00,3,28.31,28.34,28.3,28.34,165
20190101|2018-12-03 00:30,3,28.34,28.37,28.34,28.35,198
20190101|2018-12-03 01:00,3,28.34,28.34,28.31,28.31,275
20190101|2018-12-03 01:30,3,28.31,28.34,28.3,28.34,181
20190101|2018-12-03 02:00,3,28.34,28.4,28.34,28.39,500
20190101|2018-12-03 02:30,3,28.39,28.41,28.37,28.41,241
20190101|2018-12-03 03:00,3,28.41,28.42,28.4,28.42,568
20190101|2018-12-03 03:30,3,28.42,28.43,28.37,28.41,259
20190101|2018-12-03 04:00,3,28.41,28.41,28.4,28.41,154
20190101|2018-12-03 04:30,3,28.4,28.41,28.32,28.37,499
20190101|2018-12-03 05:00,3,28.36,28.38,28.35,28.36,38
20190101|2018-12-03 05:30,3,28.35,28.36,28.35,28.35,23
20190101|2018-12-03 06:00,3,28.35,28.35,28.31,28.31,81
20190101|2018-12-03 06:30,3,28.32,28.32,28.3,28.32,88
20190101|2018-12-03 07:00,3,28.31,28.4,28.31,28.38,495
20190101|2018-12-03 07:30,3,28.38,28.38,28.35,28.35,205
20190101|2018-12-03 08:30,3,28.4,28.41,28.3,28.32,6728
20190101|2018-12-03 09:00,3,28.33,28.37,28.23,28.31,3170
20190101|2018-12-03 09:30,3,28.32,28.4,28.31,28.36,2420
20190101|2018-12-03 10:00,3,28.36,28.44,28.35,28.41,2900
20190101|2018-12-03 10:30,3,28.41,28.45,28.4,28.43,2777
20190101|2018-12-03 11:00,3,28.44,28.45,28.39,28.41,2277
20190101|2018-12-03 11:30,3,28.41,28.45,28.37,28.4,2264
20190101|2018-12-03 12:00,3,28.4,28.44,28.4,28.44,1397
20190101|2018-12-03 12:30,3,28.44,28.51,28.43,28.46,2634
20190101|2018-12-03 13:00,3,28.45,28.6,28.44,28.5,3991
20190101|2018-12-03 19:00,4,28.5,28.51,28.44,28.48,634
20190101|2018-12-03 19:30,4,28.48,28.48,28.44,28.47,135
20190101|2018-12-03 20:00,4,28.48,28.5,28.48,28.49,323
20190101|2018-12-03 20:30,4,28.49,28.52,28.42,28.44,551
20190101|2018-12-03 21:00,4,28.43,28.45,28.39,28.4,174
20190101|2018-12-03 21:30,4,28.41,28.43,28.41,28.42,41
20190101|2018-12-03 22:00,4,28.42,28.43,28.42,28.43,5
20190101|2018-12-03 22:30,4,28.42,28.44,28.42,28.43,18
20190101|2018-12-03 23:00,4,28.43,28.43,28.43,28.43,32
20190101|2018-12-03 23:30,4,28.44,28.44,28.42,28.44,103
20190101|2018-12-04 00:00,4,28.43,28.45,28.43,28.44,395
20190101|2018-12-04 00:30,4,28.45,28.5,28.45,28.49,163
20190101|2018-12-04 01:00,4,28.49,28.55,28.49,28.55,324
20190101|2018-12-04 01:30,4,28.55,28.56,28.54,28.55,189
20190101|2018-12-04 02:00,4,28.56,28.6,28.54,28.55,339
20190101|2018-12-04 02:30,4,28.55,28.55,28.51,28.52,107
20190101|2018-12-04 03:00,4,28.53,28.56,28.5,28.5,349
20190101|2018-12-04 03:30,4,28.51,28.54,28.5,28.52,231
20190101|2018-12-04 04:00,4,28.53,28.55,28.5,28.52,391
20190101|2018-12-04 04:30,4,28.52,28.52,28.5,28.5,132
20190101|2018-12-04 05:00,4,28.5,28.56,28.5,28.55,178
20190101|2018-12-04 05:30,4,28.56,28.57,28.54,28.57,72
20190101|2018-12-04 06:00,4,28.56,28.61,28.56,28.61,241
20190101|2018-12-04 06:30,4,28.61,28.64,28.59,28.6,268
20190101|2018-12-04 07:00,4,28.61,28.64,28.59,28.62,318
20190101|2018-12-04 07:30,4,28.63,28.68,28.62,28.67,467
20190101|2018-12-04 08:30,4,28.67,28.83,28.67,28.77,6097
20190101|2018-12-04 09:00,4,28.77,28.94,28.77,28.84,5678
20190101|2018-12-04 09:30,4,28.85,28.87,28.76,28.77,3144
20190101|2018-12-04 10:00,4,28.78,28.81,28.71,28.76,3325
20190101|2018-12-04 10:30,4,28.76,28.82,28.71,28.73,2122
20190101|2018-12-04 11:00,4,28.73,28.78,28.69,28.76,1578
20190101|2018-12-04 11:30,4,28.77,28.82,28.75,28.82,1343
20190101|2018-12-04 12:00,4,28.82,28.83,28.79,28.81,1060
20190101|2018-12-04 12:30,4,28.8,28.89,28.8,28.88,2034
20190101|2018-12-04 13:00,4,28.88,28.92,28.82,28.84,2775
20190101|2018-12-04 19:00,5,28.9,28.92,28.81,28.83,1467
20190101|2018-12-04 19:30,5,28.83,28.87,28.82,28.82,313
20190101|2018-12-04 20:00,5,28.82,28.85,28.81,28.83,208
20190101|2018-12-04 20:30,5,28.83,28.84,28.81,28.82,200
20190101|2018-12-04 21:00,5,28.82,28.82,28.78,28.8,316
20190101|2018-12-04 21:30,5,28.79,28.8,28.77,28.78,166
20190101|2018-12-04 22:00,5,28.78,28.79,28.76,28.78,69
20190101|2018-12-04 22:30,5,28.79,28.79,28.78,28.78,9
20190101|2018-12-04 23:00,5,28.78,28.79,28.77,28.79,27
20190101|2018-12-04 23:30,5,28.78,28.79,28.77,28.78,19
20190101|2018-12-05 00:00,5,28.77,28.79,28.77,28.79,22
20190101|2018-12-05 00:30,5,28.79,28.79,28.77,28.78,84
20190101|2018-12-05 01:00,5,28.78,28.78,28.76,28.78,143
20190101|2018-12-05 01:30,5,28.78,28.79,28.78,28.79,44
20190101|2018-12-05 02:00,5,28.78,28.79,28.74,28.74,241
20190101|2018-12-05 02:30,5,28.74,28.77,28.71,28.72,456
20190101|2018-12-05 03:00,5,28.73,28.73,28.69,28.7,613
20190101|2018-12-05 03:30,5,28.7,28.72,28.69,28.72,345
20190101|2018-12-05 04:00,5,28.72,28.74,28.72,28.74,318
20190101|2018-12-05 04:30,5,28.74,28.8,28.74,28.79,313
20190101|2018-12-05 05:00,5,28.79,28.8,28.78,28.8,35
20190101|2018-12-05 05:30,5,28.79,28.8,28.79,28.79,123
20190101|2018-12-05 06:00,5,28.79,28.8,28.77,28.79,195
20190101|2018-12-05 06:30,5,28.79,28.8,28.78,28.79,180
20190101|2018-12-05 07:00,5,28.78,28.85,28.77,28.78,514
20190101|2018-12-05 07:30,5,28.78,28.81,28.77,28.81,142
20190101|2018-12-05 08:30,5,28.87,28.99,28.84,28.92,4691
20190101|2018-12-05 09:00,5,28.91,28.92,28.88,28.92,1586
20190101|2018-12-05 09:30,5,28.91,28.97,28.91,28.96,1563
20190101|2018-12-05 10:00,5,28.96,28.99,28.92,28.93,1798
20190101|2018-12-05 10:30,5,28.93,28.94,28.9,28.91,1509
20190101|2018-12-05 11:00,5,28.91,28.94,28.88,28.94,1349
20190101|2018-12-05 11:30,5,28.93,28.95,28.91,28.93,1348
20190101|2018-12-05 12:00,5,28.93,28.95,28.93,28.93,1303
20190101|2018-12-05 12:30,5,28.93,28.95,28.88,28.88,1068
20190101|2018-12-05 13:00,5,28.89,28.9,28.81,28.85,2484
20190101|2018-12-05 19:00,6,28.83,28.83,28.68,28.69,1321
20190101|2018-12-05 19:30,6,28.69,28.69,28.63,28.67,501
20190101|2018-12-05 20:00,6,28.67,28.69,28.65,28.67,130
20190101|2018-12-05 20:30,6,28.67,28.7,28.66,28.68,132
20190101|2018-12-05 21:00,6,28.68,28.71,28.66,28.67,82
20190101|2018-12-05 21:30,6,28.66,28.69,28.66,28.66,104
20190101|2018-12-05 22:00,6,28.67,28.67,28.63,28.65,191
20190101|2018-12-05 22:30,6,28.65,28.66,28.64,28.64,37
20190101|2018-12-05 23:00,6,28.65,28.65,28.64,28.65,34
20190101|2018-12-05 23:30,6,28.66,28.73,28.65,28.72,158
20190101|2018-12-06 00:00,6,28.73,28.77,28.7,28.71,275
20190101|2018-12-06 00:30,6,28.72,28.75,28.72,28.73,302
20190101|2018-12-06 01:00,6,28.73,28.79,28.71,28.76,231
20190101|2018-12-06 01:30,6,28.76,28.83,28.76,28.81,205
20190101|2018-12-06 02:00,6,28.81,28.82,28.78,28.8,110
20190101|2018-12-06 02:30,6,28.8,28.83,28.79,28.82,260
20190101|2018-12-06 03:00,6,28.82,28.82,28.75,28.75,193
20190101|2018-12-06 03:30,6,28.75,28.77,28.68,28.7,597
20190101|2018-12-06 04:00,6,28.7,28.7,28.6,28.6,640
20190101|2018-12-06 04:30,6,28.61,28.62,28.56,28.58,527
20190101|2018-12-06 05:00,6,28.58,28.61,28.57,28.61,468
20190101|2018-12-06 05:30,6,28.61,28.64,28.61,28.63,363
20190101|2018-12-06 06:00,6,28.63,28.68,28.62,28.68,252
20190101|2018-12-06 06:30,6,28.68,28.69,28.64,28.64,813
20190101|2018-12-06 07:00,6,28.64,28.64,28.58,28.59,644
20190101|2018-12-06 07:30,6,28.61,28.64,28.6,28.61,214
20190101|2018-12-06 08:30,6,28.67,28.69,28.47,28.51,5716
20190101|2018-12-06 09:00,6,28.51,28.56,28.48,28.56,2871
20190101|2018-12-06 09:30,6,28.55,28.59,28.52,28.58,2377
20190101|2018-12-06 10:00,6,28.58,28.61,28.51,28.53,2415
20190101|2018-12-06 10:30,6,28.53,28.64,28.5,28.61,3692
20190101|2018-12-06 11:00,6,28.61,28.69,28.6,28.67,2016
20190101|2018-12-06 11:30,6,28.66,28.76,28.66,28.74,1635
20190101|2018-12-06 12:00,6,28.74,28.74,28.67,28.69,953
20190101|2018-12-06 12:30,6,28.68,28.77,28.68,28.77,1243
20190101|2018-12-06 13:00,6,28.77,28.78,28.65,28.67,2297
20190101|2018-12-06 19:00,7,28.81,28.81,28.67,28.67,629
20190101|2018-12-06 19:30,7,28.67,28.72,28.66,28.66,211
20190101|2018-12-06 20:00,7,28.66,28.66,28.65,28.65,64
20190101|2018-12-06 20:30,7,28.66,28.69,28.65,28.67,64
20190101|2018-12-06 21:00,7,28.66,28.69,28.65,28.67,67
20190101|2018-12-06 21:30,7,28.68,28.69,28.68,28.69,88
20190101|2018-12-06 22:00,7,28.69,28.72,28.69,28.72,69
20190101|2018-12-06 22:30,7,28.72,28.72,28.71,28.71,16
20190101|2018-12-06 23:00,7,28.71,28.72,28.71,28.72,102
20190101|2018-12-06 23:30,7,28.72,28.73,28.69,28.69,271
20190101|2018-12-07 00:00,7,28.68,28.68,28.66,28.66,84
20190101|2018-12-07 00:30,7,28.66,28.68,28.64,28.65,119
20190101|2018-12-07 01:00,7,28.65,28.65,28.64,28.64,134
20190101|2018-12-07 01:30,7,28.65,28.65,28.62,28.63,203
20190101|2018-12-07 02:00,7,28.63,28.68,28.63,28.67,164
20190101|2018-12-07 02:30,7,28.67,28.72,28.67,28.68,147
20190101|2018-12-07 03:00,7,28.67,28.67,28.63,28.65,429
20190101|2018-12-07 03:30,7,28.65,28.69,28.64,28.65,322
20190101|2018-12-07 04:00,7,28.64,28.64,28.6,28.62,187
20190101|2018-12-07 04:30,7,28.62,28.64,28.61,28.64,198
20190101|2018-12-07 05:00,7,28.64,28.64,28.6,28.61,106
20190101|2018-12-07 05:30,7,28.62,28.63,28.58,28.58,111
20190101|2018-12-07 06:00,7,28.58,28.63,28.56,28.61,203
20190101|2018-12-07 06:30,7,28.6,28.65,28.59,28.63,218
20190101|2018-12-07 07:00,7,28.63,28.7,28.63,28.68,627
20190101|2018-12-07 07:30,7,28.68,28.78,28.68,28.75,572
20190101|2018-12-07 08:30,7,28.74,28.98,28.72,28.94,6130
20190101|2018-12-07 09:00,7,28.94,28.97,28.79,28.79,3278
20190101|2018-12-07 09:30,7,28.79,28.83,28.75,28.77,2338
20190101|2018-12-07 10:00,7,28.76,28.78,28.65,28.69,2982
20190101|2018-12-07 10:30,7,28.69,28.73,28.66,28.72,2263
20190101|2018-12-07 11:00,7,28.71,28.76,28.69,28.73,1917
20190101|2018-12-07 11:30,7,28.72,28.75,28.7,28.72,1056
20190101|2018-12-07 12:00,7,28.72,28.77,28.72,28.74,956
20190101|2018-12-07 12:30,7,28.75,28.76,28.72,28.72,1321
20190101|2018-12-07 13:00,7,28.71,28.84,28.63,28.69,4030
20190101|2018-12-09 19:00,10,28.73,28.74,28.64,28.68,859
20190101|2018-12-09 19:30,10,28.69,28.69,28.66,28.67,114
20190101|2018-12-09 20:00,10,28.67,28.7,28.66,28.68,194
20190101|2018-12-09 20:30,10,28.68,28.68,28.62,28.63,194
20190101|2018-12-09 21:00,10,28.63,28.64,28.62,28.64,44
20190101|2018-12-09 21:30,10,28.63,28.63,28.61,28.63,38
20190101|2018-12-09 22:00,10,28.63,28.63,28.6,28.6,14
20190101|2018-12-09 22:30,10,28.6,28.61,28.6,28.61,59
20190101|2018-12-09 23:00,10,28.6,28.61,28.6,28.6,25
20190101|2018-12-09 23:30,10,28.6,28.62,28.59,28.61,51
20190101|2018-12-10 00:00,10,28.6,28.6,28.59,28.59,16
20190101|2018-12-10 00:30,10,28.6,28.61,28.58,28.58,78
20190101|2018-12-10 01:00,10,28.59,28.6,28.58,28.58,56
20190101|2018-12-10 01:30,10,28.59,28.62,28.59,28.62,102
20190101|2018-12-10 02:00,10,28.62,28.69,28.62,28.69,461
20190101|2018-12-10 02:30,10,28.68,28.8,28.68,28.76,754
20190101|2018-12-10 03:00,10,28.77,28.79,28.76,28.78,122
20190101|2018-12-10 03:30,10,28.78,28.8,28.75,28.76,139
20190101|2018-12-10 04:00,10,28.76,28.76,28.74,28.74,79
20190101|2018-12-10 04:30,10,28.74,28.75,28.71,28.72,137
20190101|2018-12-10 05:00,10,28.72,28.73,28.67,28.69,358
20190101|2018-12-10 05:30,10,28.69,28.71,28.68,28.71,50
20190101|2018-12-10 06:00,10,28.7,28.73,28.7,28.71,102
20190101|2018-12-10 06:30,10,28.7,28.83,28.7,28.81,503
20190101|2018-12-10 07:00,10,28.81,28.83,28.78,28.78,351
20190101|2018-12-10 07:30,10,28.78,28.79,28.78,28.79,166
20190101|2018-12-10 08:30,10,28.75,28.81,28.61,28.68,3709
20190101|2018-12-10 09:00,10,28.69,28.78,28.63,28.77,2930
20190101|2018-12-10 09:30,10,28.77,28.83,28.74,28.74,2590
20190101|2018-12-10 10:00,10,28.75,28.87,28.73,28.87,1992
20190101|2018-12-10 10:30,10,28.87,28.91,28.81,28.87,2143
20190101|2018-12-10 11:00,10,28.87,28.91,28.83,28.86,1931
20190101|2018-12-10 11:30,10,28.87,28.89,28.82,28.85,2090
20190101|2018-12-10 12:00,10,28.85,28.87,28.81,28.83,1087
20190101|2018-12-10 12:30,10,28.82,28.86,28.79,28.83,1685
20190101|2018-12-10 13:00,10,28.83,28.83,28.73,28.74,2160
20190101|2018-12-10 19:00,11,28.76,28.76,28.66,28.71,1397
20190101|2018-12-10 19:30,11,28.71,28.72,28.67,28.69,549
20190101|2018-12-10 20:00,11,28.69,28.74,28.69,28.74,94
20190101|2018-12-10 20:30,11,28.73,28.76,28.71,28.71,237
20190101|2018-12-10 21:00,11,28.71,28.74,28.61,28.61,737
20190101|2018-12-10 21:30,11,28.61,28.68,28.61,28.67,131
20190101|2018-12-10 22:00,11,28.66,28.66,28.59,28.6,415
20190101|2018-12-10 22:30,11,28.59,28.63,28.58,28.63,128
20190101|2018-12-10 23:00,11,28.63,28.63,28.62,28.63,9
20190101|2018-12-10 23:30,11,28.64,28.66,28.64,28.65,115
20190101|2018-12-11 00:00,11,28.64,28.64,28.63,28.64,247
20190101|2018-12-11 00:30,11,28.65,28.67,28.65,28.65,290
20190101|2018-12-11 01:00,11,28.65,28.66,28.64,28.65,35
20190101|2018-12-11 01:30,11,28.64,28.64,28.62,28.62,117
20190101|2018-12-11 02:00,11,28.61,28.61,28.54,28.59,445
20190101|2018-12-11 02:30,11,28.6,28.62,28.59,28.61,86
20190101|2018-12-11 03:00,11,28.61,28.61,28.52,28.56,547
20190101|2018-12-11 03:30,11,28.57,28.61,28.56,28.6,104
20190101|2018-12-11 04:00,11,28.6,28.67,28.6,28.67,295
20190101|2018-12-11 04:30,11,28.67,28.69,28.67,28.69,225
20190101|2018-12-11 05:00,11,28.7,28.76,28.7,28.72,519
20190101|2018-12-11 05:30,11,28.73,28.79,28.72,28.76,244
20190101|2018-12-11 06:00,11,28.76,28.8,28.76,28.77,100
20190101|2018-12-11 06:30,11,28.78,28.78,28.74,28.74,104
20190101|2018-12-11 07:00,11,28.74,28.8,28.73,28.78,282
20190101|2018-12-11 07:30,11,28.77,28.85,28.76,28.84,376
20190101|2018-12-11 08:30,11,28.84,28.94,28.81,28.88,4148
20190101|2018-12-11 09:00,11,28.89,28.98,28.88,28.92,2544
20190101|2018-12-11 09:30,11,28.93,28.94,28.89,28.92,1190
20190101|2018-12-11 10:00,11,28.92,28.94,28.89,28.91,1408
20190101|2018-12-11 10:30,11,28.9,28.92,28.76,28.83,2463
20190101|2018-12-11 11:00,11,28.83,28.9,28.78,28.9,1761
20190101|2018-12-11 11:30,11,28.9,28.95,28.88,28.93,1780
20190101|2018-12-11 12:00,11,28.93,28.94,28.89,28.93,1592
20190101|2018-12-11 12:30,11,28.93,28.97,28.91,28.96,1666
20190101|2018-12-11 13:00,11,28.96,29.03,28.93,28.96,2511
20190101|2018-12-11 19:00,12,28.95,29.03,28.91,29.03,660
20190101|2018-12-11 19:30,12,29.03,29.17,29.02,29.12,763
20190101|2018-12-11 20:00,12,29.12,29.13,29.11,29.12,73
20190101|2018-12-11 20:30,12,29.12,29.14,29.1,29.12,200
20190101|2018-12-11 21:00,12,29.12,29.12,29.03,29.05,332
20190101|2018-12-11 21:30,12,29.05,29.05,29.04,29.05,38
20190101|2018-12-11 22:00,12,29.05,29.05,29.02,29.02,71
20190101|2018-12-11 22:30,12,29.03,29.05,29.03,29.04,14
20190101|2018-12-11 23:00,12,29.04,29.05,29.03,29.05,13
20190101|2018-12-11 23:30,12,29.04,29.04,29.02,29.02,42
20190101|2018-12-12 00:00,12,29.02,29.05,29.01,29.04,64
20190101|2018-12-12 00:30,12,29.04,29.05,29.03,29.03,39
20190101|2018-12-12 01:00,12,29.03,29.08,29.03,29.08,157
20190101|2018-12-12 01:30,12,29.08,29.09,29.05,29.08,158
20190101|2018-12-12 02:00,12,29.07,29.09,29.07,29.08,157
20190101|2018-12-12 02:30,12,29.09,29.1,29.08,29.09,122
20190101|2018-12-12 03:00,12,29.09,29.13,29.09,29.13,251
20190101|2018-12-12 03:30,12,29.13,29.13,29.1,29.12,285
20190101|2018-12-12 04:00,12,29.11,29.12,29.09,29.1,152
20190101|2018-12-12 04:30,12,29.09,29.11,29.09,29.1,137
20190101|2018-12-12 05:00,12,29.1,29.13,29.09,29.12,122
20190101|2018-12-12 05:30,12,29.12,29.12,29.1,29.1,111
20190101|2018-12-12 06:00,12,29.11,29.14,29.1,29.12,147
20190101|2018-12-12 06:30,12,29.13,29.14,29.11,29.11,234
20190101|2018-12-12 07:00,12,29.12,29.19,29.11,29.18,624
20190101|2018-12-12 07:30,12,29.18,29.2,29.16,29.18,759
20190101|2018-12-12 08:30,12,29.19,29.25,29.1,29.13,4159
20190101|2018-12-12 09:00,12,29.12,29.14,29.06,29.11,2061
20190101|2018-12-12 09:30,12,29.1,29.12,29.03,29.07,3324
20190101|2018-12-12 10:00,12,29.07,29.11,28.95,28.96,2044
20190101|2018-12-12 10:30,12,28.97,29,28.86,28.92,2751
20190101|2018-12-12 11:00,12,28.92,28.99,28.88,28.97,1559
20190101|2018-12-12 11:30,12,28.98,29.03,28.97,29,1073
20190101|2018-12-12 12:00,12,29,29.01,28.96,29,1150
20190101|2018-12-12 12:30,12,29,29.05,29,29.02,993
20190101|2018-12-12 13:00,12,29.02,29.07,29,29,2283
20190101|2018-12-12 19:00,13,29.06,29.06,28.95,29.01,678
20190101|2018-12-12 19:30,13,29.01,29.02,28.98,28.99,128
20190101|2018-12-12 20:00,13,28.98,28.99,28.96,28.98,44
20190101|2018-12-12 20:30,13,28.99,29.06,28.97,29.06,167
20190101|2018-12-12 21:00,13,29.06,29.09,29.01,29.02,135
20190101|2018-12-12 21:30,13,29.02,29.04,29,29.04,28
20190101|2018-12-12 22:00,13,29.05,29.06,29.04,29.05,52
20190101|2018-12-12 22:30,13,29.04,29.04,29.03,29.04,20
20190101|2018-12-12 23:00,13,29.04,29.05,29.04,29.04,16
20190101|2018-12-12 23:30,13,29.04,29.04,29,29,36
20190101|2018-12-13 00:00,13,29,29.01,28.99,28.99,21
20190101|2018-12-13 00:30,13,29,29.02,28.98,28.98,131
20190101|2018-12-13 01:00,13,28.98,29,28.97,28.99,132
20190101|2018-12-13 01:30,13,29,29.02,29,29.02,46
20190101|2018-12-13 02:00,13,29.02,29.02,28.96,28.96,106
20190101|2018-12-13 02:30,13,28.96,28.99,28.95,28.95,97
20190101|2018-12-13 03:00,13,28.96,28.99,28.96,28.98,180
20190101|2018-12-13 03:30,13,28.98,28.99,28.96,28.97,140
20190101|2018-12-13 04:00,13,28.97,28.99,28.94,28.94,245
20190101|2018-12-13 04:30,13,28.94,28.97,28.94,28.95,54
20190101|2018-12-13 05:00,13,28.95,28.95,28.8,28.86,938
20190101|2018-12-13 05:30,13,28.86,28.87,28.8,28.8,159
20190101|2018-12-13 06:00,13,28.81,28.86,28.81,28.85,135
20190101|2018-12-13 06:30,13,28.85,28.9,28.85,28.88,140
20190101|2018-12-13 07:00,13,28.88,28.9,28.85,28.87,291
20190101|2018-12-13 07:30,13,28.87,28.88,28.82,28.82,213
20190101|2018-12-13 08:30,13,28.85,28.97,28.72,28.73,5498
20190101|2018-12-13 09:00,13,28.73,28.86,28.7,28.8,2237
20190101|2018-12-13 09:30,13,28.79,28.8,28.74,28.76,1492
20190101|2018-12-13 10:00,13,28.76,28.8,28.73,28.75,1397
20190101|2018-12-13 10:30,13,28.74,28.81,28.73,28.8,1171
20190101|2018-12-13 11:00,13,28.8,28.84,28.78,28.79,1193
20190101|2018-12-13 11:30,13,28.79,28.8,28.77,28.77,601
20190101|2018-12-13 12:00,13,28.77,28.85,28.77,28.83,759
20190101|2018-12-13 12:30,13,28.84,28.85,28.79,28.83,1146
20190101|2018-12-13 13:00,13,28.84,28.85,28.81,28.83,2890
20190101|2018-12-13 19:00,14,28.81,28.83,28.59,28.6,1510
20190101|2018-12-13 19:30,14,28.61,28.68,28.61,28.63,591
20190101|2018-12-13 20:00,14,28.63,28.66,28.62,28.62,98
20190101|2018-12-13 20:30,14,28.62,28.67,28.6,28.65,151
20190101|2018-12-13 21:00,14,28.66,28.68,28.65,28.67,93
20190101|2018-12-13 21:30,14,28.67,28.68,28.66,28.67,45
20190101|2018-12-13 22:00,14,28.68,28.68,28.66,28.67,53
20190101|2018-12-13 22:30,14,28.68,28.68,28.67,28.67,11
20190101|2018-12-13 23:00,14,28.67,28.68,28.66,28.67,42
20190101|2018-12-13 23:30,14,28.68,28.68,28.66,28.68,121
20190101|2018-12-14 00:00,14,28.66,28.67,28.63,28.64,143
20190101|2018-12-14 00:30,14,28.64,28.68,28.64,28.66,112
20190101|2018-12-14 01:00,14,28.67,28.67,28.65,28.65,74
20190101|2018-12-14 01:30,14,28.65,28.66,28.63,28.63,155
20190101|2018-12-14 02:00,14,28.63,28.64,28.61,28.61,99
20190101|2018-12-14 02:30,14,28.62,28.63,28.55,28.55,472
20190101|2018-12-14 03:00,14,28.55,28.57,28.55,28.57,196
20190101|2018-12-14 03:30,14,28.57,28.61,28.57,28.59,188
20190101|2018-12-14 04:00,14,28.59,28.65,28.59,28.63,214
20190101|2018-12-14 04:30,14,28.62,28.66,28.6,28.64,312
20190101|2018-12-14 05:00,14,28.65,28.66,28.61,28.61,152
20190101|2018-12-14 05:30,14,28.62,28.62,28.6,28.6,39
20190101|2018-12-14 06:00,14,28.6,28.64,28.59,28.64,124
20190101|2018-12-14 06:30,14,28.64,28.7,28.64,28.69,275
20190101|2018-12-14 07:00,14,28.69,28.69,28.65,28.67,246
20190101|2018-12-14 07:30,14,28.68,28.74,28.66,28.73,256
20190101|2018-12-14 08:30,14,28.74,28.78,28.64,28.71,2670
20190101|2018-12-14 09:00,14,28.7,28.72,28.65,28.68,1050
20190101|2018-12-14 09:30,14,28.68,28.75,28.66,28.69,1110
20190101|2018-12-14 10:00,14,28.69,28.74,28.62,28.63,1202
20190101|2018-12-14 10:30,14,28.63,28.68,28.6,28.61,1129
20190101|2018-12-14 11:00,14,28.62,28.66,28.62,28.64,876
20190101|2018-12-14 11:30,14,28.63,28.64,28.6,28.62,761
20190101|2018-12-14 12:00,14,28.61,28.62,28.57,28.6,1030
20190101|2018-12-14 12:30,14,28.59,28.6,28.54,28.57,1672
20190101|2018-12-14 13:00,14,28.56,28.57,28.44,28.44,3215
20190101|2018-12-16 19:00,17,28.48,28.51,28.44,28.48,400
20190101|2018-12-16 19:30,17,28.48,28.57,28.48,28.56,369
20190101|2018-12-16 20:00,17,28.56,28.56,28.53,28.53,74
20190101|2018-12-16 20:30,17,28.54,28.54,28.46,28.48,440
20190101|2018-12-16 21:00,17,28.48,28.51,28.47,28.5,69
20190101|2018-12-16 21:30,17,28.5,28.5,28.49,28.49,23
20190101|2018-12-16 22:00,17,28.48,28.5,28.48,28.5,13
20190101|2018-12-16 22:30,17,28.5,28.5,28.49,28.49,11
20190101|2018-12-16 23:00,17,28.5,28.51,28.49,28.5,26
20190101|2018-12-16 23:30,17,28.51,28.52,28.48,28.51,60
20190101|2018-12-17 00:00,17,28.5,28.51,28.5,28.51,34
20190101|2018-12-17 00:30,17,28.51,28.51,28.47,28.5,110
20190101|2018-12-17 01:00,17,28.49,28.52,28.49,28.49,88
20190101|2018-12-17 01:30,17,28.49,28.49,28.46,28.49,144
20190101|2018-12-17 02:00,17,28.49,28.49,28.45,28.49,153
20190101|2018-12-17 02:30,17,28.49,28.51,28.48,28.49,59
20190101|2018-12-17 03:00,17,28.49,28.5,28.46,28.47,44
20190101|2018-12-17 03:30,17,28.45,28.47,28.45,28.47,91
20190101|2018-12-17 04:00,17,28.47,28.51,28.47,28.51,97
20190101|2018-12-17 04:30,17,28.51,28.53,28.51,28.53,96
20190101|2018-12-17 05:00,17,28.52,28.54,28.5,28.52,90
20190101|2018-12-17 05:30,17,28.52,28.55,28.5,28.51,76
20190101|2018-12-17 06:00,17,28.51,28.52,28.49,28.5,183
20190101|2018-12-17 06:30,17,28.49,28.5,28.47,28.48,47
20190101|2018-12-17 07:00,17,28.49,28.51,28.48,28.48,187
20190101|2018-12-17 07:30,17,28.49,28.51,28.47,28.47,126
20190101|2018-12-17 08:30,17,28.48,28.54,28.25,28.28,4851
20190101|2018-12-17 09:00,17,28.28,28.32,28.2,28.27,2125
20190101|2018-12-17 09:30,17,28.26,28.33,28.25,28.32,1864
20190101|2018-12-17 10:00,17,28.33,28.33,28.28,28.3,1331
20190101|2018-12-17 10:30,17,28.29,28.29,28.24,28.26,1277
20190101|2018-12-17 11:00,17,28.26,28.28,28.23,28.25,1332
20190101|2018-12-17 11:30,17,28.25,28.29,28.25,28.28,550
20190101|2018-12-17 12:00,17,28.28,28.29,28.24,28.24,560
20190101|2018-12-17 12:30,17,28.24,28.25,28.22,28.22,1026
20190101|2018-12-17 13:00,17,28.23,28.24,28.15,28.18,2829
20190101|2018-12-17 19:00,18,28.2,28.23,28.19,28.21,368
20190101|2018-12-17 19:30,18,28.22,28.3,28.22,28.26,458
20190101|2018-12-17 20:00,18,28.26,28.3,28.23,28.26,239
20190101|2018-12-17 20:30,18,28.27,28.29,28.25,28.25,131
20190101|2018-12-17 21:00,18,28.25,28.25,28.24,28.24,73
20190101|2018-12-17 21:30,18,28.24,28.26,28.24,28.26,63
20190101|2018-12-17 22:00,18,28.26,28.27,28.25,28.27,33
20190101|2018-12-17 22:30,18,28.26,28.26,28.25,28.26,7
20190101|2018-12-17 23:00,18,28.25,28.26,28.23,28.25,60
20190101|2018-12-17 23:30,18,28.26,28.26,28.25,28.25,126
20190101|2018-12-18 00:00,18,28.25,28.33,28.25,28.33,196
20190101|2018-12-18 00:30,18,28.32,28.39,28.31,28.39,699
20190101|2018-12-18 01:00,18,28.39,28.41,28.32,28.32,195
20190101|2018-12-18 01:30,18,28.32,28.37,28.32,28.36,127
20190101|2018-12-18 02:00,18,28.36,28.39,28.36,28.37,133
20190101|2018-12-18 02:30,18,28.37,28.39,28.37,28.37,128
20190101|2018-12-18 03:00,18,28.37,28.38,28.34,28.37,719
20190101|2018-12-18 03:30,18,28.37,28.4,28.34,28.35,315
20190101|2018-12-18 04:00,18,28.36,28.39,28.35,28.35,103
20190101|2018-12-18 04:30,18,28.35,28.36,28.34,28.35,97
20190101|2018-12-18 05:00,18,28.36,28.37,28.35,28.37,51
20190101|2018-12-18 05:30,18,28.36,28.39,28.36,28.39,85
20190101|2018-12-18 06:00,18,28.39,28.4,28.39,28.39,172
20190101|2018-12-18 06:30,18,28.39,28.46,28.39,28.45,402
20190101|2018-12-18 07:00,18,28.45,28.46,28.39,28.4,367
20190101|2018-12-18 07:30,18,28.39,28.39,28.37,28.37,96
20190101|2018-12-18 08:30,18,28.37,28.43,28.35,28.43,2912
20190101|2018-12-18 09:00,18,28.43,28.46,28.41,28.43,1890
20190101|2018-12-18 09:30,18,28.43,28.46,28.4,28.41,1167
20190101|2018-12-18 10:00,18,28.4,28.47,28.4,28.41,1634
20190101|2018-12-18 10:30,18,28.42,28.45,28.36,28.36,1387
20190101|2018-12-18 11:00,18,28.37,28.4,28.33,28.34,1624
20190101|2018-12-18 11:30,18,28.33,28.35,28.29,28.3,1313
20190101|2018-12-18 12:00,18,28.3,28.35,28.29,28.33,2313
20190101|2018-12-18 12:30,18,28.34,28.45,28.31,28.31,2786
20190101|2018-12-18 13:00,18,28.32,28.43,28.32,28.4,2575
20190101|2018-12-18 19:00,19,28.41,28.41,28.26,28.36,795
20190101|2018-12-18 19:30,19,28.36,28.39,28.33,28.38,193
20190101|2018-12-18 20:00,19,28.37,28.41,28.36,28.41,150
20190101|2018-12-18 20:30,19,28.4,28.42,28.39,28.42,78
20190101|2018-12-18 21:00,19,28.43,28.49,28.42,28.48,210
20190101|2018-12-18 21:30,19,28.49,28.5,28.47,28.47,65
20190101|2018-12-18 22:00,19,28.48,28.49,28.45,28.48,159
20190101|2018-12-18 22:30,19,28.48,28.48,28.46,28.46,41
20190101|2018-12-18 23:00,19,28.46,28.47,28.46,28.47,8
20190101|2018-12-18 23:30,19,28.47,28.49,28.47,28.49,36
20190101|2018-12-19 00:00,19,28.49,28.51,28.48,28.49,119
20190101|2018-12-19 00:30,19,28.49,28.51,28.49,28.51,92
20190101|2018-12-19 01:00,19,28.51,28.58,28.51,28.57,214
20190101|2018-12-19 01:30,19,28.57,28.59,28.54,28.56,239
20190101|2018-12-19 02:00,19,28.56,28.63,28.56,28.58,294
20190101|2018-12-19 02:30,19,28.59,28.6,28.58,28.59,21
20190101|2018-12-19 03:00,19,28.58,28.63,28.57,28.63,147
20190101|2018-12-19 03:30,19,28.63,28.64,28.6,28.62,135
20190101|2018-12-19 04:00,19,28.61,28.64,28.58,28.64,219
20190101|2018-12-19 04:30,19,28.63,28.64,28.63,28.63,171
20190101|2018-12-19 05:00,19,28.63,28.63,28.59,28.6,126
20190101|2018-12-19 05:30,19,28.6,28.6,28.59,28.59,111
20190101|2018-12-19 06:00,19,28.6,28.66,28.6,28.65,131
20190101|2018-12-19 06:30,19,28.64,28.65,28.62,28.64,123
20190101|2018-12-19 07:00,19,28.63,28.63,28.59,28.6,256
20190101|2018-12-19 07:30,19,28.6,28.64,28.6,28.61,372
20190101|2018-12-19 08:30,19,28.61,28.82,28.57,28.61,6649
20190101|2018-12-19 09:00,19,28.6,28.65,28.56,28.59,1911
20190101|2018-12-19 09:30,19,28.59,28.6,28.56,28.56,712
20190101|2018-12-19 10:00,19,28.57,28.57,28.46,28.49,1673
20190101|2018-12-19 10:30,19,28.49,28.53,28.43,28.52,1061
20190101|2018-12-19 11:00,19,28.53,28.58,28.52,28.54,1000
20190101|2018-12-19 11:30,19,28.54,28.56,28.52,28.54,1024
20190101|2018-12-19 12:00,19,28.53,28.55,28.48,28.5,932
20190101|2018-12-19 12:30,19,28.49,28.58,28.48,28.56,915
20190101|2018-12-19 13:00,19,28.56,28.58,28.43,28.48,1928
20190101|2018-12-19 19:00,20,28.5,28.54,28.43,28.46,613
20190101|2018-12-19 19:30,20,28.46,28.46,28.37,28.39,107
20190101|2018-12-19 20:00,20,28.39,28.4,28.38,28.39,59
20190101|2018-12-19 20:30,20,28.4,28.42,28.35,28.35,87
20190101|2018-12-19 21:00,20,28.34,28.36,28.32,28.36,347
20190101|2018-12-19 21:30,20,28.37,28.4,28.35,28.35,66
20190101|2018-12-19 22:00,20,28.35,28.36,28.33,28.33,79
20190101|2018-12-19 22:30,20,28.33,28.33,28.33,28.33,47
20190101|2018-12-19 23:00,20,28.33,28.34,28.33,28.34,28
20190101|2018-12-19 23:30,20,28.35,28.38,28.34,28.34,128
20190101|2018-12-20 00:00,20,28.34,28.35,28.34,28.35,25
20190101|2018-12-20 00:30,20,28.35,28.35,28.32,28.32,110
20190101|2018-12-20 01:00,20,28.32,28.33,28.31,28.33,156
20190101|2018-12-20 01:30,20,28.31,28.36,28.3,28.35,74
20190101|2018-12-20 02:00,20,28.35,28.37,28.31,28.33,335
20190101|2018-12-20 02:30,20,28.33,28.35,28.31,28.32,102
20190101|2018-12-20 03:00,20,28.32,28.38,28.31,28.35,228
20190101|2018-12-20 03:30,20,28.34,28.41,28.34,28.4,116
20190101|2018-12-20 04:00,20,28.38,28.43,28.37,28.43,118
20190101|2018-12-20 04:30,20,28.43,28.44,28.4,28.44,109
20190101|2018-12-20 05:00,20,28.44,28.47,28.44,28.47,88
20190101|2018-12-20 05:30,20,28.47,28.48,28.46,28.47,28
20190101|2018-12-20 06:00,20,28.47,28.49,28.46,28.47,93
20190101|2018-12-20 06:30,20,28.47,28.51,28.47,28.48,205
20190101|2018-12-20 07:00,20,28.48,28.51,28.47,28.49,204
20190101|2018-12-20 07:30,20,28.5,28.51,28.46,28.47,99
20190101|2018-12-20 08:30,20,28.44,28.48,28.29,28.3,2713
20190101|2018-12-20 09:00,20,28.3,28.34,28.29,28.31,1266
20190101|2018-12-20 09:30,20,28.3,28.33,28.27,28.27,1283
20190101|2018-12-20 10:00,20,28.27,28.31,28.25,28.28,1385
20190101|2018-12-20 10:30,20,28.28,28.28,28.23,28.26,927
20190101|2018-12-20 11:00,20,28.26,28.33,28.25,28.33,908
20190101|2018-12-20 11:30,20,28.33,28.33,28.27,28.3,854
20190101|2018-12-20 12:00,20,28.3,28.32,28.28,28.31,468
20190101|2018-12-20 12:30,20,28.31,28.32,28.26,28.26,848
20190101|2018-12-20 13:00,20,28.27,28.27,28.17,28.25,1961
20190101|2018-12-20 19:00,21,28.19,28.26,28.19,28.25,274
20190101|2018-12-20 19:30,21,28.24,28.28,28.24,28.28,87
20190101|2018-12-20 20:00,21,28.27,28.27,28.24,28.24,64
20190101|2018-12-20 20:30,21,28.24,28.26,28.24,28.24,78
20190101|2018-12-20 21:00,21,28.24,28.25,28.22,28.25,70
20190101|2018-12-20 21:30,21,28.26,28.26,28.25,28.25,13
20190101|2018-12-20 22:00,21,28.25,28.28,28.25,28.27,16
20190101|2018-12-20 22:30,21,28.27,28.27,28.26,28.26,5
20190101|2018-12-20 23:00,21,28.27,28.27,28.25,28.25,7
20190101|2018-12-20 23:30,21,28.24,28.25,28.24,28.24,43
20190101|2018-12-21 00:00,21,28.23,28.24,28.23,28.24,32
20190101|2018-12-21 00:30,21,28.23,28.25,28.23,28.24,4
20190101|2018-12-21 01:00,21,28.27,28.27,28.25,28.26,14
20190101|2018-12-21 01:30,21,28.25,28.25,28.24,28.24,32
20190101|2018-12-21 02:00,21,28.24,28.24,28.21,28.23,30
20190101|2018-12-21 02:30,21,28.23,28.23,28.21,28.21,162
20190101|2018-12-21 03:00,21,28.21,28.24,28.21,28.23,82
20190101|2018-12-21 03:30,21,28.23,28.24,28.22,28.22,40
20190101|2018-12-21 04:00,21,28.21,28.21,28.2,28.2,267
20190101|2018-12-21 04:30,21,28.21,28.22,28.21,28.21,16
20190101|2018-12-21 05:00,21,28.21,28.22,28.19,28.2,91
20190101|2018-12-21 05:30,21,28.2,28.21,28.2,28.21,30
20190101|2018-12-21 06:00,21,28.21,28.21,28.18,28.18,188
20190101|2018-12-21 06:30,21,28.17,28.18,28.15,28.17,74
20190101|2018-12-21 07:00,21,28.18,28.18,28.12,28.12,235
20190101|2018-12-21 07:30,21,28.12,28.14,28.12,28.13,90
20190101|2018-12-21 08:30,21,28.14,28.14,27.96,27.97,1710
20190101|2018-12-21 09:00,21,27.97,27.97,27.83,27.92,2767
20190101|2018-12-21 09:30,21,27.93,27.95,27.86,27.89,1647
20190101|2018-12-21 10:00,21,27.88,27.89,27.84,27.87,1091
20190101|2018-12-21 10:30,21,27.87,27.87,27.8,27.86,815
20190101|2018-12-21 11:00,21,27.86,27.86,27.8,27.83,653
20190101|2018-12-21 11:30,21,27.83,27.86,27.82,27.83,322
20190101|2018-12-21 12:00,21,27.83,27.86,27.81,27.83,257
20190101|2018-12-21 12:30,21,27.83,27.85,27.81,27.82,431
20190101|2018-12-21 13:00,21,27.83,27.9,27.8,27.87,1744
20190101|2018-12-23 19:00,24,27.9,27.97,27.8,27.87,176
20190101|2018-12-23 19:30,24,27.88,27.88,27.81,27.83,80
20190101|2018-12-23 20:00,24,27.81,27.84,27.79,27.79,57
20190101|2018-12-23 20:30,24,27.82,27.85,27.79,27.79,100
20190101|2018-12-23 21:00,24,27.79,27.87,27.79,27.86,283
20190101|2018-12-23 21:30,24,27.87,27.88,27.86,27.86,35
20190101|2018-12-23 22:00,24,27.86,27.87,27.86,27.87,58
20190101|2018-12-23 22:30,24,27.87,27.87,27.84,27.84,11
20190101|2018-12-23 23:00,24,27.85,27.85,27.85,27.85,6
20190101|2018-12-23 23:30,24,27.84,27.89,27.82,27.89,53
20190101|2018-12-24 00:00,24,27.89,27.92,27.89,27.92,61
20190101|2018-12-24 00:30,24,27.92,27.92,27.9,27.91,59
20190101|2018-12-24 01:00,24,27.91,27.92,27.9,27.9,18
20190101|2018-12-24 01:30,24,27.9,27.9,27.88,27.89,9
20190101|2018-12-24 02:00,24,27.89,27.89,27.84,27.84,7
20190101|2018-12-24 02:30,24,27.83,27.84,27.82,27.83,7
20190101|2018-12-24 03:00,24,27.82,27.83,27.79,27.79,75
20190101|2018-12-24 03:30,24,27.8,27.8,27.76,27.76,44
20190101|2018-12-24 04:00,24,27.76,27.88,27.76,27.87,282
20190101|2018-12-24 04:30,24,27.86,27.86,27.86,27.86,1
20190101|2018-12-24 05:00,24,27.86,27.91,27.86,27.87,79
20190101|2018-12-24 05:30,24,27.87,27.87,27.87,27.87,5
20190101|2018-12-24 06:00,24,27.87,27.87,27.78,27.8,50
20190101|2018-12-24 06:30,24,27.81,27.81,27.78,27.78,17
20190101|2018-12-24 07:00,24,27.79,27.86,27.79,27.86,88
20190101|2018-12-24 07:30,24,27.86,27.88,27.86,27.88,90
20190101|2018-12-24 08:30,24,27.91,27.95,27.8,27.85,879
20190101|2018-12-24 09:00,24,27.84,27.92,27.82,27.92,80
20190101|2018-12-24 09:30,24,27.92,27.95,27.85,27.85,75
20190101|2018-12-24 10:00,24,27.86,27.88,27.82,27.82,92
20190101|2018-12-24 10:30,24,27.82,27.84,27.81,27.81,75
20190101|2018-12-24 11:00,24,27.81,27.81,27.77,27.77,180
20190101|2018-12-24 11:30,24,27.76,27.78,27.73,27.73,460
20190101|2018-12-24 12:00,24,27.74,27.75,27.73,27.73,51
20190101|2018-12-26 08:30,26,27.78,27.78,27.66,27.71,631
20190101|2018-12-26 09:00,26,27.7,27.7,27.54,27.58,452
20190101|2018-12-26 09:30,26,27.56,27.56,27.48,27.49,738
20190101|2018-12-26 10:00,26,27.49,27.5,27.4,27.49,380
20190101|2018-12-26 10:30,26,27.5,27.51,27.46,27.47,89
20190101|2018-12-26 11:00,26,27.45,27.5,27.32,27.36,456
20190101|2018-12-26 11:30,26,27.39,27.45,27.38,27.38,178
20190101|2018-12-26 12:00,26,27.37,27.43,27.35,27.4,529
20190101|2018-12-26 12:30,26,27.4,27.4,27.32,27.32,117
20190101|2018-12-26 13:00,26,27.31,27.44,27.31,27.38,365
20190101|2018-12-26 19:00,27,27.49,27.51,27.46,27.51,468
20190101|2018-12-26 19:30,27,27.5,27.5,27.49,27.49,10
20190101|2018-12-26 20:00,27,27.48,27.48,27.47,27.47,2
20190101|2018-12-26 20:30,27,27.47,27.48,27.46,27.48,9
20190101|2018-12-26 21:00,27,27.46,27.46,27.46,27.46,1
20190101|2018-12-26 21:30,27,27.44,27.44,27.44,27.44,3
20190101|2018-12-26 22:00,27,27.47,27.47,27.47,27.47,2
20190101|2018-12-26 22:30,27,27.48,27.49,27.48,27.49,2
20190101|2018-12-26 23:00,27,27.49,27.5,27.49,27.5,3
20190101|2018-12-26 23:30,27,27.49,27.51,27.49,27.5,17
20190101|2018-12-27 00:00,27,27.5,27.51,27.48,27.48,23
20190101|2018-12-27 00:30,27,27.49,27.51,27.49,27.49,6
20190101|2018-12-27 01:00,27,27.49,27.5,27.48,27.48,8
20190101|2018-12-27 01:30,27,27.48,27.51,27.48,27.51,6
20190101|2018-12-27 02:00,27,27.45,27.49,27.45,27.48,24
20190101|2018-12-27 02:30,27,27.48,27.48,27.44,27.44,25
20190101|2018-12-27 03:00,27,27.43,27.44,27.39,27.4,26
20190101|2018-12-27 03:30,27,27.43,27.44,27.37,27.38,134
20190101|2018-12-27 04:00,27,27.36,27.51,27.36,27.51,100
20190101|2018-12-27 04:30,27,27.5,27.57,27.47,27.48,68
20190101|2018-12-27 05:00,27,27.49,27.5,27.48,27.48,66
20190101|2018-12-27 05:30,27,27.48,27.5,27.47,27.49,36
20190101|2018-12-27 06:00,27,27.5,27.52,27.49,27.51,177
20190101|2018-12-27 06:30,27,27.5,27.51,27.5,27.5,27
20190101|2018-12-27 07:00,27,27.5,27.52,27.5,27.51,58
20190101|2018-12-27 07:30,27,27.51,27.51,27.48,27.48,28
20190101|2018-12-27 08:30,27,27.5,27.5,27.35,27.45,391
20190101|2018-12-27 09:00,27,27.45,27.45,27.37,27.41,123
20190101|2018-12-27 09:30,27,27.4,27.48,27.33,27.4,417
20190101|2018-12-27 10:00,27,27.39,27.47,27.36,27.46,400
20190101|2018-12-27 10:30,27,27.46,27.47,27.38,27.43,266
20190101|2018-12-27 11:00,27,27.42,27.46,27.39,27.41,156
20190101|2018-12-27 11:30,27,27.41,27.43,27.33,27.34,215
20190101|2018-12-27 12:00,27,27.34,27.35,27.3,27.31,134
20190101|2018-12-27 12:30,27,27.3,27.32,27.27,27.27,350
20190101|2018-12-27 13:00,27,27.29,27.34,27.28,27.31,630
20190101|2018-12-27 19:00,28,27.34,27.39,27.34,27.38,27
20190101|2018-12-27 19:30,28,27.4,27.4,27.4,27.4,6
20190101|2018-12-27 20:00,28,27.43,27.43,27.42,27.42,10
20190101|2018-12-27 20:30,28,27.39,27.39,27.37,27.37,2
20190101|2018-12-27 21:00,28,27.37,27.37,27.34,27.34,10
20190101|2018-12-27 21:30,28,27.36,27.38,27.36,27.37,7
20190101|2018-12-27 22:00,28,27.36,27.36,27.36,27.36,3
20190101|2018-12-27 22:30,28,27.39,27.39,27.39,27.39,1
20190101|2018-12-27 23:00,28,27.4,27.4,27.39,27.39,4
20190101|2018-12-27 23:30,28,27.41,27.41,27.41,27.41,2
20190101|2018-12-28 00:00,28,27.4,27.42,27.4,27.42,9
20190101|2018-12-28 00:30,28,27.41,27.41,27.41,27.41,1
20190101|2018-12-28 01:00,28,27.4,27.43,27.4,27.41,11
20190101|2018-12-28 01:30,28,27.41,27.43,27.41,27.43,22
20190101|2018-12-28 02:00,28,27.42,27.44,27.42,27.42,30
20190101|2018-12-28 02:30,28,27.44,27.45,27.44,27.44,3
20190101|2018-12-28 03:00,28,27.43,27.46,27.43,27.46,5
20190101|2018-12-28 03:30,28,27.45,27.46,27.44,27.45,14
20190101|2018-12-28 04:00,28,27.44,27.45,27.43,27.44,23
20190101|2018-12-28 04:30,28,27.44,27.44,27.44,27.44,8
20190101|2018-12-28 05:00,28,27.45,27.45,27.45,27.45,3
20190101|2018-12-28 05:30,28,27.48,27.48,27.47,27.47,32
20190101|2018-12-28 06:00,28,27.45,27.47,27.44,27.44,24
20190101|2018-12-28 06:30,28,27.45,27.45,27.4,27.41,17
20190101|2018-12-28 07:00,28,27.41,27.41,27.39,27.39,5
20190101|2018-12-28 07:30,28,27.38,27.38,27.37,27.37,14
20190101|2018-12-28 08:30,28,27.35,27.39,27.31,27.37,478
20190101|2018-12-28 09:00,28,27.36,27.39,27.33,27.34,115
20190101|2018-12-28 09:30,28,27.35,27.4,27.35,27.36,95
20190101|2018-12-28 10:00,28,27.37,27.44,27.36,27.41,87
20190101|2018-12-28 10:30,28,27.42,27.49,27.42,27.47,88
20190101|2018-12-28 11:00,28,27.45,27.45,27.4,27.43,151
20190101|2018-12-28 11:30,28,27.41,27.45,27.41,27.45,73
20190101|2018-12-28 12:00,28,27.45,27.47,27.44,27.44,17
20190101|2018-12-28 12:30,28,27.43,27.45,27.41,27.44,71
20190101|2018-12-28 13:00,28,27.45,27.52,27.43,27.48,244
20190101|2018-12-30 19:00,31,27.62,27.64,27.59,27.64,53
20190101|2018-12-31 00:30,31,27.63,27.63,27.63,27.63,1
20190101|2018-12-31 01:00,31,27.64,27.64,27.64,27.64,2
20190101|2018-12-31 03:00,31,27.6,27.6,27.6,27.6,1
20190101|2018-12-31 08:30,31,27.57,27.64,27.52,27.52,34
20190101|2018-12-31 09:00,31,27.52,27.52,27.52,27.52,1
20190101|2018-12-31 09:30,31,27.64,27.66,27.64,27.66,3
20190101|2018-12-31 10:00,31,27.69,27.69,27.69,27.69,2
20190101|2018-12-31 10:30,31,27.71,27.71,27.67,27.67,77
20190101|2018-12-31 11:00,31,27.67,27.67,27.65,27.67,97
20190101|2018-12-31 11:30,31,27.64,27.64,27.64,27.64,3
20190101|2018-12-31 12:30,31,27.63,27.63,27.63,27.63,2
20190101|2018-12-31 13:00,31,27.65,27.65,27.54,27.54,7
20190101|2019-01-02 08:30,2,27.62,27.75,27.6,27.75,43
20190101|2019-01-02 09:00,2,27.74,27.74,27.74,27.74,1
20190101|2019-01-02 09:30,2,27.84,27.84,27.84,27.84,3
20190101|2019-01-02 10:00,2,27.89,28.03,27.89,27.93,14
20190101|2019-01-02 11:00,2,27.94,27.94,27.94,27.94,1
20190101|2019-01-02 11:30,2,28.01,28.01,28,28,3
20190101|2019-01-02 12:00,2,27.98,27.98,27.95,27.95,5
20190101|2019-01-02 12:30,2,27.97,27.97,27.96,27.96,4
20190101|2019-01-02 13:00,2,27.95,27.95,27.89,27.89,8
20190101|2019-01-02 22:30,3,28.04,28.04,28.02,28.02,2
20190101|2019-01-02 23:30,3,28.03,28.03,28.03,28.03,1
20190101|2019-01-03 08:30,3,28.16,28.16,28,28,12
20190101|2019-01-03 09:00,3,28.04,28.06,28.04,28.06,4
20190101|2019-01-03 10:00,3,28,28,28,28,7
20190101|2019-01-03 11:30,3,28.12,28.12,28.12,28.12,1
20190101|2019-01-03 12:00,3,28.12,28.12,28.12,28.12,3
20190101|2019-01-03 20:00,4,28.22,28.22,28.22,28.22,2
20190101|2019-01-04 06:30,4,28.39,28.39,28.39,28.39,2
20190101|2019-01-04 08:30,4,28.43,28.45,28.31,28.31,12
20190101|2019-01-04 10:00,4,28.3,28.3,28.3,28.3,25
20190101|2019-01-04 10:30,4,28.29,28.35,28.29,28.35,2
20190101|2019-01-07 07:00,7,28.47,28.47,28.47,28.47,2
20190101|2019-01-07 08:30,7,28.55,28.55,28.43,28.47,35
20190101|2019-01-07 09:30,7,28.46,28.46,28.43,28.43,16
20190101|2019-01-07 10:00,7,28.39,28.4,28.37,28.37,8
20190101|2019-01-07 10:30,7,28.36,28.37,28.34,28.34,9
20190101|2019-01-07 11:00,7,28.37,28.37,28.37,28.37,1
20190101|2019-01-07 12:00,7,28.26,28.26,28.26,28.26,2
20190101|2019-01-08 08:30,8,28.31,28.32,28.31,28.32,19
20190101|2019-01-08 09:00,8,28.11,28.11,28.01,28.01,4
20190101|2019-01-08 10:30,8,28.12,28.18,28.12,28.18,500
20190101|2019-01-09 08:30,9,28.36,28.36,28.36,28.36,5
20190101|2019-01-09 09:00,9,28.36,28.36,28.36,28.36,9
20190101|2019-01-09 09:30,9,28.33,28.33,28.32,28.32,2
20190101|2019-01-09 11:30,9,28.36,28.36,28.36,28.36,1
20190101|2019-01-10 09:00,10,28.04,28.04,28.04,28.04,1
20190101|2019-01-10 12:00,10,27.88,27.88,27.88,27.88,1
20190101|2019-01-11 08:30,11,28.1,28.1,28.1,28.1,9
20190101|2019-01-11 12:00,11,28.14,28.16,28.14,28.16,11
20190301|2018-07-19 13:00,19,28.8,28.81,28.77,28.81,25
20190301|2018-07-19 19:00,20,28.8,28.86,28.8,28.86,25
20190301|2018-07-19 20:00,20,28.82,28.82,28.8,28.8,14
20190301|2018-07-19 20:30,20,28.8,28.8,28.8,28.8,10
20190301|2018-07-19 21:30,20,28.82,28.82,28.82,28.82,6
20190301|2018-07-19 23:30,20,28.82,28.82,28.82,28.82,1
20190301|2018-07-20 00:00,20,28.81,28.82,28.81,28.82,3
20190301|2018-07-20 00:30,20,28.84,28.84,28.83,28.83,13
20190301|2018-07-20 01:30,20,28.82,28.82,28.82,28.82,6
20190301|2018-07-20 02:00,20,28.83,28.83,28.83,28.83,1
20190301|2018-07-20 03:30,20,28.82,28.82,28.82,28.82,4
20190301|2018-07-20 04:00,20,28.85,28.86,28.85,28.86,10
20190301|2018-07-20 04:30,20,28.91,28.94,28.91,28.93,9
20190301|2018-07-20 05:00,20,28.88,28.88,28.84,28.84,3
20190301|2018-07-20 05:30,20,28.84,28.84,28.72,28.72,36
20190301|2018-07-20 06:00,20,28.78,28.8,28.77,28.8,20
20190301|2018-07-20 06:30,20,28.77,28.78,28.77,28.78,3
20190301|2018-07-20 07:00,20,28.79,28.79,28.77,28.78,11
20190301|2018-07-20 07:30,20,28.74,28.74,28.74,28.74,2
20190301|2018-07-20 08:30,20,28.77,28.81,28.68,28.8,119
20190301|2018-07-20 09:00,20,28.82,28.86,28.76,28.81,30
20190301|2018-07-20 09:30,20,28.83,28.85,28.79,28.85,149
20190301|2018-07-20 10:00,20,28.85,28.91,28.83,28.83,136
20190301|2018-07-20 10:30,20,28.85,28.91,28.84,28.87,150
20190301|2018-07-20 11:00,20,28.86,28.87,28.83,28.87,26
20190301|2018-07-20 11:30,20,28.88,28.88,28.84,28.88,46
20190301|2018-07-20 12:00,20,28.86,28.95,28.86,28.94,38
20190301|2018-07-20 12:30,20,28.98,29.04,28.98,28.98,206
20190301|2018-07-20 13:00,20,29.05,29.11,29.05,29.11,50
20190301|2018-07-22 19:00,23,29.15,29.15,29.13,29.14,9
20190301|2018-07-22 19:30,23,29.14,29.14,29.11,29.11,2
20190301|2018-07-22 20:00,23,29.13,29.13,29.12,29.12,2
20190301|2018-07-22 20:30,23,29.14,29.14,29.14,29.14,1
20190301|2018-07-22 21:00,23,29.12,29.12,29.12,29.12,2
20190301|2018-07-22 21:30,23,29.12,29.12,29.12,29.12,2
20190301|2018-07-22 23:00,23,29.13,29.13,29.13,29.13,1
20190301|2018-07-23 00:00,23,29.13,29.14,29.13,29.14,8
20190301|2018-07-23 01:00,23,29.11,29.12,29.11,29.12,2
20190301|2018-07-23 01:30,23,29.11,29.11,29.06,29.06,2
20190301|2018-07-23 02:00,23,29.07,29.08,29.05,29.05,8
20190301|2018-07-23 03:00,23,29.09,29.12,29.09,29.12,9
20190301|2018-07-23 03:30,23,29.14,29.15,29.12,29.12,7
20190301|2018-07-23 04:00,23,29.12,29.12,29.09,29.09,6
20190301|2018-07-23 04:30,23,29.07,29.07,29.07,29.07,1
20190301|2018-07-23 06:00,23,29.07,29.07,29.07,29.07,1
20190301|2018-07-23 06:30,23,29.08,29.08,29.08,29.08,1
20190301|2018-07-23 07:00,23,29.07,29.07,29.04,29.05,25
20190301|2018-07-23 07:30,23,29.06,29.06,29.02,29.04,20
20190301|2018-07-23 08:30,23,29,29.09,28.95,29,214
20190301|2018-07-23 09:00,23,28.99,29.02,28.94,28.95,110
20190301|2018-07-23 09:30,23,28.95,29,28.94,28.97,148
20190301|2018-07-23 10:00,23,28.99,29.02,28.95,28.98,110
20190301|2018-07-23 10:30,23,28.99,29,28.9,28.9,7
20190301|2018-07-23 11:00,23,28.91,28.95,28.91,28.94,29
20190301|2018-07-23 11:30,23,28.94,28.96,28.9,28.95,35
20190301|2018-07-23 12:00,23,28.92,28.93,28.89,28.89,17
20190301|2018-07-23 12:30,23,28.9,28.9,28.87,28.9,57
20190301|2018-07-23 13:00,23,28.92,28.92,28.84,28.85,116
20190301|2018-07-23 19:00,24,28.82,28.87,28.75,28.82,65
20190301|2018-07-23 19:30,24,28.83,28.83,28.81,28.81,6
20190301|2018-07-23 20:00,24,28.79,28.79,28.78,28.78,2
20190301|2018-07-23 20:30,24,28.76,28.77,28.75,28.76,14
20190301|2018-07-23 21:00,24,28.79,28.79,28.79,28.79,1
20190301|2018-07-23 21:30,24,28.79,28.8,28.79,28.8,8
20190301|2018-07-23 22:30,24,28.82,28.83,28.82,28.83,2
20190301|2018-07-23 23:00,24,28.79,28.79,28.79,28.79,1
20190301|2018-07-23 23:30,24,28.81,28.82,28.81,28.82,5
20190301|2018-07-24 01:00,24,28.82,28.84,28.82,28.84,2
20190301|2018-07-24 01:30,24,28.84,28.84,28.84,28.84,1
20190301|2018-07-24 02:00,24,28.84,28.84,28.82,28.82,6
20190301|2018-07-24 02:30,24,28.82,28.83,28.81,28.83,37
20190301|2018-07-24 03:00,24,28.85,28.85,28.85,28.85,2
20190301|2018-07-24 03:30,24,28.86,28.86,28.86,28.86,1
20190301|2018-07-24 05:00,24,28.85,28.85,28.85,28.85,3
20190301|2018-07-24 05:30,24,28.84,28.84,28.83,28.83,5
20190301|2018-07-24 06:00,24,28.83,28.84,28.83,28.84,55
20190301|2018-07-24 06:30,24,28.83,28.88,28.83,28.88,29
20190301|2018-07-24 07:00,24,28.87,28.88,28.85,28.85,13
20190301|2018-07-24 07:30,24,28.85,28.87,28.84,28.87,9
20190301|2018-07-24 08:30,24,28.9,28.98,28.83,28.95,195
20190301|2018-07-24 09:00,24,28.95,29.03,28.93,28.94,152
20190301|2018-07-24 09:30,24,28.91,29.14,28.91,29.14,288
20190301|2018-07-24 10:00,24,29.15,29.15,29.06,29.11,241
20190301|2018-07-24 10:30,24,29.11,29.13,29.07,29.13,105
20190301|2018-07-24 11:00,24,29.13,29.13,29.1,29.1,52
20190301|2018-07-24 11:30,24,29.11,29.14,29.11,29.14,7
20190301|2018-07-24 12:00,24,29.11,29.11,29.11,29.11,1
20190301|2018-07-24 12:30,24,29.12,29.13,28.98,29.1,70
20190301|2018-07-24 13:00,24,29.09,29.12,29.07,29.1,16
20190301|2018-07-24 19:00,25,29.07,29.1,29.07,29.1,8
20190301|2018-07-24 20:00,25,29.09,29.09,29.07,29.08,4
20190301|2018-07-24 21:00,25,29.05,29.06,29.03,29.05,14
20190301|2018-07-24 21:30,25,29.05,29.06,29.03,29.04,21
20190301|2018-07-24 22:00,25,29.04,29.04,29.01,29.01,12
20190301|2018-07-24 23:00,25,29.04,29.04,29.03,29.03,4
20190301|2018-07-25 00:00,25,29.05,29.05,29.05,29.05,3
20190301|2018-07-25 00:30,25,29.05,29.05,29.05,29.05,2
20190301|2018-07-25 01:00,25,29.07,29.07,29.07,29.07,1
20190301|2018-07-25 02:00,25,29.08,29.08,29.08,29.08,1
20190301|2018-07-25 02:30,25,29.07,29.09,29.07,29.09,3
20190301|2018-07-25 05:30,25,29.15,29.15,29.15,29.15,2
20190301|2018-07-25 06:00,25,29.14,29.17,29.14,29.17,9
20190301|2018-07-25 06:30,25,29.18,29.21,29.18,29.21,13
20190301|2018-07-25 07:00,25,29.21,29.21,29.14,29.16,106
20190301|2018-07-25 07:30,25,29.17,29.2,29.15,29.2,47
20190301|2018-07-25 08:30,25,29.17,29.34,29.15,29.22,111
20190301|2018-07-25 09:00,25,29.21,29.3,29.19,29.3,149
20190301|2018-07-25 09:30,25,29.37,29.39,29.32,29.32,61
20190301|2018-07-25 10:00,25,29.29,29.3,29.27,29.3,48
20190301|2018-07-25 10:30,25,29.28,29.28,29.22,29.26,89
20190301|2018-07-25 11:00,25,29.28,29.28,29.24,29.28,26
20190301|2018-07-25 11:30,25,29.29,29.3,29.24,29.28,118
20190301|2018-07-25 12:00,25,29.29,29.31,29.26,29.31,12
20190301|2018-07-25 12:30,25,29.31,29.32,29.28,29.29,61
20190301|2018-07-25 13:00,25,29.28,29.36,29.27,29.33,191
20190301|2018-07-25 19:00,26,29.35,29.39,29.35,29.39,8
20190301|2018-07-25 19:30,26,29.41,29.44,29.41,29.44,3
20190301|2018-07-25 20:00,26,29.45,29.45,29.45,29.45,1
20190301|2018-07-25 20:30,26,29.46,29.57,29.46,29.57,18
20190301|2018-07-25 21:00,26,29.56,29.57,29.55,29.55,25
20190301|2018-07-25 21:30,26,29.55,29.55,29.54,29.54,6
20190301|2018-07-25 22:00,26,29.51,29.51,29.51,29.51,2
20190301|2018-07-25 22:30,26,29.5,29.5,29.5,29.5,2
20190301|2018-07-25 23:30,26,29.51,29.51,29.49,29.5,7
20190301|2018-07-26 00:00,26,29.5,29.51,29.5,29.51,3
20190301|2018-07-26 00:30,26,29.52,29.52,29.52,29.52,1
20190301|2018-07-26 01:00,26,29.52,29.52,29.5,29.5,3
20190301|2018-07-26 02:00,26,29.47,29.47,29.44,29.44,4
20190301|2018-07-26 02:30,26,29.48,29.48,29.48,29.48,1
20190301|2018-07-26 03:00,26,29.53,29.53,29.53,29.53,1
20190301|2018-07-26 03:30,26,29.55,29.57,29.55,29.57,2
20190301|2018-07-26 04:00,26,29.57,29.57,29.57,29.57,4
20190301|2018-07-26 04:30,26,29.57,29.57,29.55,29.55,4
20190301|2018-07-26 05:00,26,29.58,29.6,29.57,29.6,16
20190301|2018-07-26 05:30,26,29.6,29.6,29.6,29.6,2
20190301|2018-07-26 06:00,26,29.6,29.6,29.58,29.6,10
20190301|2018-07-26 06:30,26,29.59,29.6,29.57,29.58,39
20190301|2018-07-26 07:00,26,29.56,29.6,29.56,29.58,13
20190301|2018-07-26 07:30,26,29.6,29.61,29.59,29.6,27
20190301|2018-07-26 08:30,26,29.6,29.6,29.34,29.35,275
20190301|2018-07-26 09:00,26,29.33,29.4,29.26,29.29,191
20190301|2018-07-26 09:30,26,29.28,29.37,29.28,29.36,789
20190301|2018-07-26 10:00,26,29.37,29.43,29.3,29.34,105
20190301|2018-07-26 10:30,26,29.37,29.37,29.33,29.33,46
20190301|2018-07-26 11:00,26,29.33,29.4,29.33,29.37,29
20190301|2018-07-26 11:30,26,29.39,29.39,29.36,29.38,50
20190301|2018-07-26 12:00,26,29.4,29.41,29.34,29.34,120
20190301|2018-07-26 12:30,26,29.34,29.34,29.24,29.25,37
20190301|2018-07-26 13:00,26,29.23,29.23,29.1,29.11,72
20190301|2018-07-26 19:00,27,29.13,29.21,29.12,29.19,48
20190301|2018-07-26 20:30,27,29.18,29.18,29.18,29.18,1
20190301|2018-07-26 21:00,27,29.16,29.16,29.1,29.13,12
20190301|2018-07-26 21:30,27,29.14,29.23,29.14,29.23,7
20190301|2018-07-26 22:00,27,29.23,29.28,29.23,29.27,8
20190301|2018-07-27 00:30,27,29.29,29.3,29.29,29.3,4
20190301|2018-07-27 01:00,27,29.28,29.28,29.28,29.28,1
20190301|2018-07-27 01:30,27,29.29,29.29,29.29,29.29,1
20190301|2018-07-27 02:00,27,29.31,29.31,29.31,29.31,1
20190301|2018-07-27 02:30,27,29.3,29.3,29.3,29.3,1
20190301|2018-07-27 03:30,27,29.31,29.31,29.31,29.31,1
20190301|2018-07-27 04:30,27,29.25,29.25,29.25,29.25,7
20190301|2018-07-27 05:00,27,29.22,29.22,29.22,29.22,1
20190301|2018-07-27 05:30,27,29.23,29.23,29.23,29.23,2
20190301|2018-07-27 07:00,27,29.26,29.29,29.26,29.29,13
20190301|2018-07-27 07:30,27,29.26,29.28,29.26,29.28,5
20190301|2018-07-27 08:30,27,29.29,29.33,29.19,29.33,368
20190301|2018-07-27 09:00,27,29.33,29.34,29.31,29.33,19
20190301|2018-07-27 09:30,27,29.32,29.32,29.26,29.3,50
20190301|2018-07-27 10:00,27,29.31,29.31,29.24,29.25,87
20190301|2018-07-27 10:30,27,29.29,29.34,29.29,29.33,45
20190301|2018-07-27 11:00,27,29.33,29.41,29.33,29.39,93
20190301|2018-07-27 11:30,27,29.39,29.44,29.39,29.43,37
20190301|2018-07-27 12:00,27,29.41,29.55,29.41,29.53,78
20190301|2018-07-27 12:30,27,29.52,29.6,29.5,29.58,129
20190301|2018-07-27 13:00,27,29.57,29.62,29.57,29.57,194
20190301|2018-07-29 19:00,30,29.53,29.69,29.53,29.58,28
20190301|2018-07-29 19:30,30,29.6,29.6,29.6,29.6,1
20190301|2018-07-29 20:00,30,29.6,29.6,29.6,29.6,2
20190301|2018-07-29 20:30,30,29.57,29.57,29.57,29.57,1
20190301|2018-07-29 21:30,30,29.57,29.57,29.56,29.56,2
20190301|2018-07-29 22:00,30,29.56,29.56,29.55,29.55,7
20190301|2018-07-29 23:30,30,29.54,29.54,29.54,29.54,4
20190301|2018-07-30 00:00,30,29.55,29.55,29.55,29.55,2
20190301|2018-07-30 01:00,30,29.57,29.57,29.57,29.57,1
20190301|2018-07-30 02:00,30,29.61,29.61,29.58,29.59,8
20190301|2018-07-30 03:00,30,29.6,29.6,29.6,29.6,2
20190301|2018-07-30 03:30,30,29.6,29.6,29.57,29.57,4
20190301|2018-07-30 04:00,30,29.59,29.6,29.59,29.6,8
20190301|2018-07-30 05:30,30,29.56,29.56,29.56,29.56,2
20190301|2018-07-30 06:30,30,29.61,29.61,29.61,29.61,3
20190301|2018-07-30 07:30,30,29.59,29.59,29.59,29.59,2
20190301|2018-07-30 08:30,30,29.61,29.66,29.53,29.54,188
20190301|2018-07-30 09:00,30,29.52,29.55,29.48,29.52,28
20190301|2018-07-30 09:30,30,29.52,29.62,29.52,29.6,5
20190301|2018-07-30 10:00,30,29.53,29.61,29.53,29.59,18
20190301|2018-07-30 10:30,30,29.59,29.68,29.58,29.66,25
20190301|2018-07-30 11:00,30,29.65,29.65,29.46,29.47,24
20190301|2018-07-30 11:30,30,29.48,29.52,29.48,29.49,10
20190301|2018-07-30 12:00,30,29.4,29.46,29.4,29.43,61
20190301|2018-07-30 12:30,30,29.41,29.42,29.33,29.34,53
20190301|2018-07-30 13:00,30,29.35,29.49,29.34,29.48,30
20190301|2018-07-30 19:30,31,29.49,29.49,29.49,29.49,1
20190301|2018-07-30 20:30,31,29.48,29.48,29.48,29.48,1
20190301|2018-07-30 22:00,31,29.46,29.46,29.46,29.46,2
20190301|2018-07-30 22:30,31,29.44,29.44,29.44,29.44,1
20190301|2018-07-31 01:00,31,29.44,29.44,29.44,29.44,2
20190301|2018-07-31 02:00,31,29.47,29.5,29.47,29.5,4
20190301|2018-07-31 05:00,31,29.59,29.6,29.59,29.6,9
20190301|2018-07-31 05:30,31,29.59,29.59,29.59,29.59,5
20190301|2018-07-31 07:00,31,29.6,29.6,29.6,29.6,6
20190301|2018-07-31 07:30,31,29.63,29.63,29.63,29.63,1
20190301|2018-07-31 08:30,31,29.66,29.83,29.6,29.72,176
20190301|2018-07-31 09:00,31,29.75,29.81,29.74,29.78,175
20190301|2018-07-31 09:30,31,29.8,29.86,29.74,29.86,55
20190301|2018-07-31 10:00,31,29.87,29.92,29.86,29.87,65
20190301|2018-07-31 10:30,31,29.9,29.93,29.87,29.9,65
20190301|2018-07-31 11:00,31,29.91,29.92,29.87,29.91,122
20190301|2018-07-31 11:30,31,29.88,29.88,29.76,29.77,18
20190301|2018-07-31 12:00,31,29.76,29.81,29.75,29.79,30
20190301|2018-07-31 12:30,31,29.78,29.78,29.71,29.76,42
20190301|2018-07-31 13:00,31,29.77,29.9,29.73,29.83,129
20190301|2018-07-31 19:00,1,29.77,29.8,29.7,29.79,30
20190301|2018-07-31 19:30,1,29.75,29.77,29.75,29.76,3
20190301|2018-07-31 20:00,1,29.76,29.76,29.72,29.72,2
20190301|2018-07-31 20:30,1,29.72,29.72,29.72,29.72,2
20190301|2018-07-31 21:00,1,29.7,29.72,29.7,29.72,2
20190301|2018-07-31 21:30,1,29.7,29.7,29.67,29.68,3
20190301|2018-07-31 23:00,1,29.69,29.69,29.68,29.69,3
20190301|2018-07-31 23:30,1,29.67,29.67,29.67,29.67,4
20190301|2018-08-01 00:30,1,29.68,29.68,29.68,29.68,1
20190301|2018-08-01 01:00,1,29.69,29.7,29.69,29.7,3
20190301|2018-08-01 01:30,1,29.65,29.66,29.64,29.64,18
20190301|2018-08-01 02:00,1,29.64,29.66,29.64,29.65,12
20190301|2018-08-01 02:30,1,29.67,29.67,29.67,29.67,1
20190301|2018-08-01 03:00,1,29.73,29.73,29.72,29.72,2
20190301|2018-08-01 03:30,1,29.75,29.75,29.7,29.7,5
20190301|2018-08-01 04:00,1,29.68,29.68,29.68,29.68,3
20190301|2018-08-01 04:30,1,29.74,29.74,29.74,29.74,1
20190301|2018-08-01 05:00,1,29.74,29.74,29.74,29.74,5
20190301|2018-08-01 05:30,1,29.73,29.73,29.73,29.73,2
20190301|2018-08-01 06:30,1,29.73,29.73,29.7,29.7,3
20190301|2018-08-01 07:00,1,29.7,29.73,29.69,29.72,71
20190301|2018-08-01 07:30,1,29.71,29.71,29.71,29.71,15
20190301|2018-08-01 08:30,1,29.83,29.83,29.58,29.62,118
20190301|2018-08-01 09:00,1,29.67,29.67,29.63,29.65,383
20190301|2018-08-01 09:30,1,29.64,29.7,29.64,29.67,26
20190301|2018-08-01 10:00,1,29.64,29.7,29.64,29.64,110
20190301|2018-08-01 10:30,1,29.64,29.67,29.62,29.62,91
20190301|2018-08-01 11:00,1,29.62,29.67,29.62,29.66,27
20190301|2018-08-01 11:30,1,29.68,29.7,29.68,29.69,28
20190301|2018-08-01 12:00,1,29.72,29.72,29.68,29.68,23
20190301|2018-08-01 12:30,1,29.66,29.66,29.54,29.58,69
20190301|2018-08-01 13:00,1,29.59,29.59,29.46,29.59,214
20190301|2018-08-01 19:00,2,29.53,29.6,29.53,29.55,61
20190301|2018-08-01 20:00,2,29.62,29.62,29.62,29.62,2
20190301|2018-08-01 21:30,2,29.6,29.63,29.6,29.63,3
20190301|2018-08-01 22:00,2,29.63,29.63,29.62,29.62,2
20190301|2018-08-01 23:30,2,29.6,29.6,29.6,29.6,2
20190301|2018-08-02 00:30,2,29.58,29.58,29.58,29.58,1
20190301|2018-08-02 02:00,2,29.55,29.55,29.49,29.49,4
20190301|2018-08-02 02:30,2,29.52,29.53,29.5,29.5,4
20190301|2018-08-02 03:30,2,29.47,29.47,29.34,29.36,35
20190301|2018-08-02 04:00,2,29.36,29.44,29.36,29.42,18
20190301|2018-08-02 04:30,2,29.36,29.36,29.27,29.33,23
20190301|2018-08-02 05:00,2,29.32,29.33,29.31,29.33,5
20190301|2018-08-02 05:30,2,29.33,29.33,29.29,29.29,6
20190301|2018-08-02 06:00,2,29.31,29.32,29.31,29.32,7
20190301|2018-08-02 06:30,2,29.32,29.33,29.32,29.33,7
20190301|2018-08-02 07:00,2,29.3,29.36,29.3,29.36,19
20190301|2018-08-02 07:30,2,29.31,29.31,29.31,29.31,15
20190301|2018-08-02 08:30,2,29.31,29.32,28.95,29.18,340
20190301|2018-08-02 09:00,2,29.2,29.3,29.18,29.19,38
20190301|2018-08-02 09:30,2,29.23,29.37,29.23,29.31,41
20190301|2018-08-02 10:00,2,29.31,29.35,29.3,29.35,120
20190301|2018-08-02 10:30,2,29.34,29.38,29.29,29.36,29
20190301|2018-08-02 11:00,2,29.34,29.38,29.3,29.3,62
20190301|2018-08-02 11:30,2,29.32,29.33,29.21,29.3,29
20190301|2018-08-02 12:00,2,29.29,29.33,29.28,29.33,32
20190301|2018-08-02 12:30,2,29.31,29.31,29.27,29.27,92
20190301|2018-08-02 13:00,2,29.25,29.28,29.14,29.28,206
20190301|2018-08-02 19:00,3,29.13,29.25,29.13,29.19,11
20190301|2018-08-02 20:00,3,29.21,29.21,29.17,29.17,5
20190301|2018-08-02 20:30,3,29.18,29.18,29.16,29.16,2
20190301|2018-08-02 21:30,3,29.12,29.12,29.12,29.12,9
20190301|2018-08-02 22:00,3,29.15,29.22,29.15,29.22,5
20190301|2018-08-02 23:00,3,29.21,29.21,29.19,29.19,2
20190301|2018-08-02 23:30,3,29.22,29.22,29.22,29.22,1
20190301|2018-08-03 00:30,3,29.2,29.2,29.2,29.2,1
20190301|2018-08-03 01:30,3,29.18,29.18,29.18,29.18,2
20190301|2018-08-03 02:30,3,29.12,29.12,29.12,29.12,9
20190301|2018-08-03 04:00,3,29.1,29.1,29.1,29.1,1
20190301|2018-08-03 04:30,3,29.12,29.12,29.12,29.12,1
20190301|2018-08-03 05:30,3,29.21,29.21,29.21,29.21,2
20190301|2018-08-03 06:00,3,29.22,29.24,29.22,29.24,3
20190301|2018-08-03 06:30,3,29.26,29.28,29.23,29.28,6
20190301|2018-08-03 07:00,3,29.25,29.25,29.14,29.18,124
20190301|2018-08-03 07:30,3,29.19,29.19,29.1,29.11,123
20190301|2018-08-03 08:30,3,29.12,29.24,29.04,29.21,139
20190301|2018-08-03 09:00,3,29.26,29.4,29.23,29.39,53
20190301|2018-08-03 09:30,3,29.38,29.38,29.34,29.35,46
20190301|2018-08-03 10:00,3,29.39,29.43,29.38,29.41,18
20190301|2018-08-03 10:30,3,29.4,29.43,29.36,29.36,21
20190301|2018-08-03 11:00,3,29.35,29.39,29.35,29.36,9
20190301|2018-08-03 11:30,3,29.38,29.41,29.37,29.41,112
20190301|2018-08-03 12:00,3,29.41,29.45,29.39,29.39,18
20190301|2018-08-03 12:30,3,29.41,29.41,29.36,29.37,30
20190301|2018-08-03 13:00,3,29.39,29.46,29.39,29.42,155
20190301|2018-08-05 19:00,6,29.43,29.43,29.38,29.38,16
20190301|2018-08-05 20:00,6,29.37,29.38,29.37,29.38,5
20190301|2018-08-05 20:30,6,29.45,29.47,29.45,29.47,3
20190301|2018-08-05 21:00,6,29.47,29.47,29.47,29.47,1
20190301|2018-08-05 22:00,6,29.38,29.38,29.38,29.38,2
20190301|2018-08-05 22:30,6,29.38,29.38,29.38,29.38,4
20190301|2018-08-06 00:00,6,29.42,29.49,29.42,29.49,32
20190301|2018-08-06 00:30,6,29.5,29.5,29.47,29.47,3
20190301|2018-08-06 01:30,6,29.45,29.45,29.41,29.41,3
20190301|2018-08-06 02:30,6,29.43,29.45,29.43,29.45,3
20190301|2018-08-06 03:00,6,29.46,29.48,29.46,29.47,3
20190301|2018-08-06 04:30,6,29.45,29.51,29.45,29.51,4
20190301|2018-08-06 05:00,6,29.56,29.56,29.56,29.56,1
20190301|2018-08-06 06:30,6,29.49,29.49,29.47,29.47,2
20190301|2018-08-06 07:00,6,29.43,29.43,29.43,29.43,5
20190301|2018-08-06 07:30,6,29.4,29.4,29.4,29.4,1
20190301|2018-08-06 08:30,6,29.37,29.37,29.27,29.3,141
20190301|2018-08-06 09:00,6,29.31,29.47,29.31,29.47,21
20190301|2018-08-06 09:30,6,29.41,29.42,29.34,29.42,37
20190301|2018-08-06 10:00,6,29.41,29.42,29.38,29.42,22
20190301|2018-08-06 10:30,6,29.4,29.45,29.4,29.45,18
20190301|2018-08-06 11:00,6,29.41,29.46,29.41,29.46,12
20190301|2018-08-06 11:30,6,29.46,29.46,29.4,29.41,17
20190301|2018-08-06 12:00,6,29.39,29.39,29.38,29.38,5
20190301|2018-08-06 12:30,6,29.37,29.37,29.31,29.31,22
20190301|2018-08-06 13:00,6,29.3,29.38,29.3,29.35,45
20190301|2018-08-06 19:00,7,29.44,29.44,29.4,29.4,4
20190301|2018-08-06 19:30,7,29.44,29.44,29.44,29.44,1
20190301|2018-08-06 20:00,7,29.45,29.45,29.45,29.45,5
20190301|2018-08-06 21:00,7,29.43,29.43,29.43,29.43,2
20190301|2018-08-06 22:00,7,29.46,29.47,29.46,29.47,2
20190301|2018-08-07 00:00,7,29.5,29.51,29.5,29.51,2
20190301|2018-08-07 01:30,7,29.58,29.58,29.58,29.58,1
20190301|2018-08-07 03:30,7,29.64,29.67,29.64,29.66,6
20190301|2018-08-07 04:30,7,29.64,29.64,29.64,29.64,2
20190301|2018-08-07 05:30,7,29.62,29.62,29.62,29.62,1
20190301|2018-08-07 06:30,7,29.65,29.67,29.65,29.66,53
20190301|2018-08-07 07:00,7,29.64,29.64,29.57,29.57,5
20190301|2018-08-07 08:30,7,29.61,29.64,29.56,29.63,77
20190301|2018-08-07 09:00,7,29.64,29.7,29.62,29.63,45
20190301|2018-08-07 09:30,7,29.64,29.64,29.6,29.61,152
20190301|2018-08-07 10:00,7,29.61,29.61,29.53,29.58,59
20190301|2018-08-07 10:30,7,29.59,29.61,29.58,29.59,17
20190301|2018-08-07 11:00,7,29.61,29.61,29.57,29.58,61
20190301|2018-08-07 11:30,7,29.59,29.6,29.57,29.59,59
20190301|2018-08-07 12:00,7,29.57,29.57,29.52,29.52,19
20190301|2018-08-07 12:30,7,29.53,29.57,29.51,29.57,110
20190301|2018-08-07 13:00,7,29.57,29.68,29.56,29.63,243
20190301|2018-08-07 19:00,8,29.66,29.66,29.59,29.59,7
20190301|2018-08-07 20:00,8,29.59,29.6,29.57,29.6,37
20190301|2018-08-07 20:30,8,29.61,29.61,29.61,29.61,1
20190301|2018-08-07 21:00,8,29.6,29.61,29.6,29.61,3
20190301|2018-08-07 21:30,8,29.61,29.61,29.61,29.61,1
20190301|2018-08-07 22:00,8,29.61,29.62,29.61,29.61,6
20190301|2018-08-07 22:30,8,29.61,29.61,29.6,29.61,4
20190301|2018-08-07 23:00,8,29.6,29.61,29.6,29.61,9
20190301|2018-08-08 00:30,8,29.6,29.63,29.6,29.63,17
20190301|2018-08-08 01:30,8,29.68,29.74,29.68,29.7,19
20190301|2018-08-08 02:00,8,29.66,29.66,29.66,29.66,2
20190301|2018-08-08 03:00,8,29.66,29.66,29.65,29.66,10
20190301|2018-08-08 03:30,8,29.66,29.73,29.66,29.73,95
20190301|2018-08-08 04:00,8,29.75,29.78,29.75,29.77,223
20190301|2018-08-08 04:30,8,29.75,29.78,29.75,29.76,10
20190301|2018-08-08 05:00,8,29.76,29.76,29.75,29.75,24
20190301|2018-08-08 05:30,8,29.75,29.76,29.75,29.76,40
20190301|2018-08-08 06:00,8,29.76,29.77,29.76,29.76,26
20190301|2018-08-08 06:30,8,29.77,29.78,29.75,29.77,185
20190301|2018-08-08 07:00,8,29.75,29.77,29.75,29.77,33
20190301|2018-08-08 07:30,8,29.76,29.76,29.76,29.76,3
20190301|2018-08-08 08:30,8,29.75,29.79,29.65,29.67,121
20190301|2018-08-08 09:00,8,29.68,29.72,29.63,29.64,49
20190301|2018-08-08 09:30,8,29.62,29.68,29.57,29.63,76
20190301|2018-08-08 10:00,8,29.61,29.65,29.6,29.65,31
20190301|2018-08-08 10:30,8,29.66,29.66,29.63,29.64,19
20190301|2018-08-08 11:00,8,29.64,29.64,29.55,29.55,21
20190301|2018-08-08 11:30,8,29.53,29.55,29.5,29.55,50
20190301|2018-08-08 12:00,8,29.54,29.54,29.52,29.52,37
20190301|2018-08-08 12:30,8,29.53,29.53,29.47,29.48,31
20190301|2018-08-08 13:00,8,29.48,29.53,29.47,29.51,152
20190301|2018-08-08 19:00,9,29.5,29.52,29.48,29.52,5
20190301|2018-08-08 19:30,9,29.53,29.53,29.53,29.53,1
20190301|2018-08-08 20:00,9,29.55,29.55,29.55,29.55,1
20190301|2018-08-08 21:30,9,29.58,29.58,29.58,29.58,1
20190301|2018-08-08 22:00,9,29.63,29.63,29.62,29.62,2
20190301|2018-08-08 23:00,9,29.58,29.58,29.56,29.56,14
20190301|2018-08-09 00:00,9,29.57,29.57,29.57,29.57,1
20190301|2018-08-09 00:30,9,29.6,29.61,29.6,29.61,3
20190301|2018-08-09 01:00,9,29.62,29.64,29.62,29.64,6
20190301|2018-08-09 01:30,9,29.62,29.62,29.6,29.61,3
20190301|2018-08-09 02:00,9,29.56,29.56,29.51,29.53,40
20190301|2018-08-09 02:30,9,29.53,29.53,29.51,29.51,7
20190301|2018-08-09 03:00,9,29.52,29.52,29.44,29.44,80
20190301|2018-08-09 03:30,9,29.44,29.5,29.41,29.5,23
20190301|2018-08-09 04:00,9,29.5,29.5,29.5,29.5,1
20190301|2018-08-09 04:30,9,29.48,29.51,29.48,29.51,3
20190301|2018-08-09 05:00,9,29.5,29.5,29.5,29.5,2
20190301|2018-08-09 05:30,9,29.49,29.49,29.49,29.49,21
20190301|2018-08-09 06:00,9,29.5,29.51,29.5,29.51,2
20190301|2018-08-09 06:30,9,29.51,29.51,29.51,29.51,2
20190301|2018-08-09 07:00,9,29.52,29.54,29.48,29.54,14
20190301|2018-08-09 07:30,9,29.51,29.53,29.51,29.53,6
20190301|2018-08-09 08:30,9,29.54,29.58,29.36,29.43,244
20190301|2018-08-09 09:00,9,29.42,29.47,29.41,29.44,42
20190301|2018-08-09 09:30,9,29.44,29.52,29.44,29.52,33
20190301|2018-08-09 10:00,9,29.5,29.55,29.48,29.5,129
20190301|2018-08-09 10:30,9,29.5,29.57,29.5,29.53,59
20190301|2018-08-09 11:00,9,29.5,29.53,29.5,29.53,114
20190301|2018-08-09 11:30,9,29.52,29.56,29.52,29.53,21
20190301|2018-08-09 12:00,9,29.51,29.52,29.48,29.48,99
20190301|2018-08-09 12:30,9,29.47,29.53,29.46,29.53,23
20190301|2018-08-09 13:00,9,29.52,29.52,29.43,29.44,197
20190301|2018-08-09 19:00,10,29.43,29.45,29.41,29.41,6
20190301|2018-08-09 20:00,10,29.42,29.42,29.41,29.41,4
20190301|2018-08-09 20:30,10,29.4,29.4,29.37,29.37,3
20190301|2018-08-09 22:30,10,29.4,29.4,29.4,29.4,1
20190301|2018-08-09 23:30,10,29.47,29.53,29.47,29.53,9
20190301|2018-08-10 00:00,10,29.55,29.55,29.49,29.49,25
20190301|2018-08-10 00:30,10,29.49,29.54,29.48,29.54,24
20190301|2018-08-10 01:00,10,29.54,29.54,29.51,29.52,20
20190301|2018-08-10 01:30,10,29.53,29.53,29.49,29.5,22
20190301|2018-08-10 02:00,10,29.5,29.5,29.48,29.48,14
20190301|2018-08-10 02:30,10,29.48,29.51,29.47,29.5,36
20190301|2018-08-10 03:00,10,29.5,29.51,29.49,29.5,12
20190301|2018-08-10 03:30,10,29.52,29.52,29.49,29.49,2
20190301|2018-08-10 04:00,10,29.52,29.54,29.52,29.54,3
20190301|2018-08-10 05:00,10,29.52,29.52,29.51,29.51,7
20190301|2018-08-10 05:30,10,29.52,29.52,29.52,29.52,1
20190301|2018-08-10 06:00,10,29.54,29.54,29.54,29.54,1
20190301|2018-08-10 06:30,10,29.53,29.54,29.53,29.54,3
20190301|2018-08-10 07:00,10,29.5,29.5,29.5,29.5,1
20190301|2018-08-10 08:30,10,29.5,29.53,29.44,29.51,282
20190301|2018-08-10 09:00,10,29.51,29.53,29.46,29.46,150
20190301|2018-08-10 09:30,10,29.49,29.49,29.45,29.45,14
20190301|2018-08-10 10:00,10,29.45,29.45,29.4,29.43,44
20190301|2018-08-10 10:30,10,29.4,29.54,29.38,29.46,127
20190301|2018-08-10 11:00,10,29.47,29.47,28.92,28.92,848
20190301|2018-08-10 11:30,10,28.91,29.04,28.91,28.94,143
20190301|2018-08-10 12:00,10,28.93,29,28.91,29,79
20190301|2018-08-10 12:30,10,28.95,28.95,28.92,28.94,22
20190301|2018-08-10 13:00,10,29,29.1,28.95,29,231
20190301|2018-08-12 19:00,13,28.99,28.99,28.82,28.9,208
20190301|2018-08-12 19:30,13,28.9,28.94,28.9,28.94,11
20190301|2018-08-12 20:00,13,28.94,28.94,28.92,28.92,2
20190301|2018-08-12 20:30,13,28.88,28.88,28.88,28.88,1
20190301|2018-08-12 21:30,13,28.87,28.87,28.87,28.87,1
20190301|2018-08-12 23:00,13,28.88,28.88,28.87,28.88,8
20190301|2018-08-12 23:30,13,28.87,28.87,28.87,28.87,2
20190301|2018-08-13 00:00,13,28.83,28.83,28.83,28.83,4
20190301|2018-08-13 00:30,13,28.87,28.87,28.87,28.87,2
20190301|2018-08-13 01:00,13,28.9,28.92,28.89,28.92,6
20190301|2018-08-13 01:30,13,28.92,28.92,28.91,28.91,3
20190301|2018-08-13 02:00,13,28.87,28.87,28.87,28.87,11
20190301|2018-08-13 02:30,13,28.84,28.84,28.8,28.8,18
20190301|2018-08-13 03:00,13,28.8,28.8,28.7,28.7,53
20190301|2018-08-13 03:30,13,28.7,28.71,28.69,28.71,11
20190301|2018-08-13 04:00,13,28.71,28.71,28.71,28.71,1
20190301|2018-08-13 04:30,13,28.72,28.72,28.71,28.71,3
20190301|2018-08-13 05:00,13,28.72,28.72,28.72,28.72,4
20190301|2018-08-13 05:30,13,28.73,28.73,28.72,28.73,12
20190301|2018-08-13 06:00,13,28.74,28.74,28.74,28.74,1
20190301|2018-08-13 06:30,13,28.74,28.77,28.74,28.77,9
20190301|2018-08-13 07:00,13,28.74,28.74,28.71,28.72,23
20190301|2018-08-13 07:30,13,28.73,28.74,28.73,28.74,8
20190301|2018-08-13 08:30,13,28.79,29.01,28.69,28.97,183
20190301|2018-08-13 09:00,13,28.98,28.98,28.89,28.96,17
20190301|2018-08-13 09:30,13,28.96,29,28.94,28.98,33
20190301|2018-08-13 10:00,13,29,29.01,28.96,28.97,41
20190301|2018-08-13 10:30,13,28.93,28.95,28.91,28.93,28
20190301|2018-08-13 11:00,13,28.92,28.99,28.92,28.97,20
20190301|2018-08-13 11:30,13,28.94,28.95,28.86,28.87,101
20190301|2018-08-13 12:00,13,28.86,28.95,28.86,28.95,17
20190301|2018-08-13 12:30,13,28.97,29.22,28.97,29.14,449
20190301|2018-08-13 13:00,13,29.14,29.28,29.07,29.18,235
20190301|2018-08-13 19:00,14,29.18,29.18,29.18,29.18,3
20190301|2018-08-13 20:00,14,29.18,29.18,29.15,29.15,2
20190301|2018-08-13 22:00,14,29.09,29.09,29.09,29.09,2
20190301|2018-08-14 00:00,14,29.11,29.11,29.11,29.11,1
20190301|2018-08-14 01:00,14,29.13,29.13,29.13,29.13,2
20190301|2018-08-14 01:30,14,29.12,29.12,29.1,29.1,6
20190301|2018-08-14 02:00,14,29.07,29.1,29.07,29.1,2
20190301|2018-08-14 02:30,14,29.14,29.17,29.14,29.17,13
20190301|2018-08-14 03:00,14,29.16,29.16,29.16,29.16,2
20190301|2018-08-14 03:30,14,29.13,29.13,29.12,29.12,3
20190301|2018-08-14 04:30,14,29.08,29.14,29.05,29.14,10
20190301|2018-08-14 06:00,14,29.08,29.11,29.08,29.09,87
20190301|2018-08-14 06:30,14,29.06,29.11,29.05,29.07,16
20190301|2018-08-14 07:00,14,29.09,29.16,29.09,29.14,74
20190301|2018-08-14 07:30,14,29.09,29.12,29.07,29.12,5
20190301|2018-08-14 08:30,14,29.11,29.15,28.94,28.99,780
20190301|2018-08-14 09:00,14,29.03,29.03,29,29.02,18
20190301|2018-08-14 09:30,14,29.03,29.12,29.02,29.03,137
20190301|2018-08-14 10:00,14,29.04,29.11,29.02,29.06,228
20190301|2018-08-14 10:30,14,29.06,29.07,28.99,29.01,48
20190301|2018-08-14 11:00,14,29.02,29.08,29.01,29.08,46
20190301|2018-08-14 11:30,14,29.09,29.11,29.05,29.09,70
20190301|2018-08-14 12:00,14,29.1,29.15,29.07,29.13,239
20190301|2018-08-14 12:30,14,29.13,29.21,29.12,29.15,63
20190301|2018-08-14 13:00,14,29.14,29.19,29.12,29.14,82
20190301|2018-08-14 19:00,15,29.18,29.19,29.13,29.13,14
20190301|2018-08-14 19:30,15,29.14,29.14,29.14,29.14,3
20190301|2018-08-14 20:00,15,29.14,29.15,29.14,29.15,3
20190301|2018-08-14 21:30,15,29.09,29.09,29.09,29.09,1
20190301|2018-08-14 22:30,15,29.07,29.07,29.07,29.07,1
20190301|2018-08-14 23:00,15,29.08,29.08,29.08,29.08,2
20190301|2018-08-14 23:30,15,29.07,29.07,29.07,29.07,1
20190301|2018-08-15 00:30,15,29.1,29.1,29.06,29.06,5
20190301|2018-08-15 01:00,15,29.05,29.05,29.02,29.02,6
20190301|2018-08-15 01:30,15,29.03,29.03,29.03,29.03,1
20190301|2018-08-15 02:00,15,29.04,29.04,29.04,29.04,2
20190301|2018-08-15 02:30,15,29.01,29.01,29.01,29.01,1
20190301|2018-08-15 03:00,15,29.02,29.02,29.02,29.02,1
20190301|2018-08-15 03:30,15,29,29,28.99,28.99,4
20190301|2018-08-15 04:00,15,28.98,28.98,28.98,28.98,1
20190301|2018-08-15 04:30,15,28.99,28.99,28.94,28.94,15
20190301|2018-08-15 05:00,15,28.94,28.94,28.94,28.94,5
20190301|2018-08-15 06:00,15,28.93,28.93,28.93,28.93,1
20190301|2018-08-15 06:30,15,28.94,28.94,28.93,28.93,2
20190301|2018-08-15 07:30,15,28.94,29,28.94,29,4
20190301|2018-08-15 08:30,15,28.97,28.97,28.76,28.78,240
20190301|2018-08-15 09:00,15,28.78,28.82,28.76,28.79,43
20190301|2018-08-15 09:30,15,28.76,28.79,28.67,28.68,58
20190301|2018-08-15 10:00,15,28.71,28.74,28.66,28.7,58
20190301|2018-08-15 10:30,15,28.7,28.7,28.67,28.68,14
20190301|2018-08-15 11:00,15,28.71,28.79,28.71,28.79,116
20190301|2018-08-15 11:30,15,28.78,28.78,28.74,28.77,195
20190301|2018-08-15 12:00,15,28.77,28.77,28.72,28.72,8
20190301|2018-08-15 12:30,15,28.71,28.71,28.61,28.64,30
20190301|2018-08-15 13:00,15,28.65,28.8,28.65,28.8,49
20190301|2018-08-15 19:00,16,28.75,28.75,28.66,28.66,210
20190301|2018-08-15 20:00,16,28.72,28.75,28.72,28.75,10
20190301|2018-08-15 20:30,16,28.73,28.75,28.73,28.75,3
20190301|2018-08-15 21:00,16,28.77,28.86,28.77,28.86,49
20190301|2018-08-15 21:30,16,28.84,28.85,28.84,28.85,2
20190301|2018-08-15 22:00,16,28.85,28.85,28.85,28.85,2
20190301|2018-08-15 23:00,16,28.85,28.85,28.85,28.85,1
20190301|2018-08-16 00:30,16,28.92,28.92,28.92,28.92,2
20190301|2018-08-16 01:00,16,28.9,28.9,28.9,28.9,1
20190301|2018-08-16 01:30,16,28.88,28.89,28.88,28.89,2
20190301|2018-08-16 02:00,16,28.89,28.89,28.88,28.88,2
20190301|2018-08-16 02:30,16,28.88,28.88,28.88,28.88,1
20190301|2018-08-16 03:00,16,28.91,28.91,28.91,28.91,2
20190301|2018-08-16 03:30,16,28.92,28.92,28.92,28.92,2
20190301|2018-08-16 04:00,16,28.93,28.93,28.93,28.93,1
20190301|2018-08-16 04:30,16,28.93,28.93,28.91,28.91,2
20190301|2018-08-16 05:00,16,28.94,28.94,28.94,28.94,1
20190301|2018-08-16 05:30,16,28.92,28.92,28.92,28.92,4
20190301|2018-08-16 06:00,16,28.91,28.91,28.91,28.91,1
20190301|2018-08-16 06:30,16,28.89,28.9,28.87,28.88,81
20190301|2018-08-16 07:00,16,28.93,28.93,28.9,28.9,3
20190301|2018-08-16 07:30,16,28.91,28.91,28.91,28.91,1
20190301|2018-08-16 08:30,16,28.93,29.05,28.89,28.99,175
20190301|2018-08-16 09:00,16,28.96,29,28.95,28.99,25
20190301|2018-08-16 09:30,16,28.99,28.99,28.9,28.92,111
20190301|2018-08-16 10:00,16,28.9,29.01,28.9,29.01,56
20190301|2018-08-16 10:30,16,28.99,28.99,28.94,28.98,8
20190301|2018-08-16 11:00,16,28.98,29.06,28.98,29.03,46
20190301|2018-08-16 11:30,16,29.05,29.06,28.99,28.99,99
20190301|2018-08-16 12:00,16,29.01,29.09,29.01,29.08,13
20190301|2018-08-16 12:30,16,29.12,29.12,29.03,29.05,157
20190301|2018-08-16 13:00,16,29.03,29.08,29,29,290
20190301|2018-08-16 19:00,17,29.04,29.07,29,29,51
20190301|2018-08-16 19:30,17,28.94,28.95,28.94,28.94,63
20190301|2018-08-16 20:00,17,28.94,29.05,28.94,29.05,72
20190301|2018-08-16 20:30,17,29.04,29.18,29.04,29.18,5
20190301|2018-08-16 21:30,17,29.14,29.14,29.14,29.14,1
20190301|2018-08-17 00:30,17,29.1,29.1,29.1,29.1,1
20190301|2018-08-17 01:00,17,29.03,29.05,29.03,29.05,8
20190301|2018-08-17 01:30,17,29.05,29.05,29.05,29.05,1
20190301|2018-08-17 02:30,17,29.07,29.07,29.06,29.06,2
20190301|2018-08-17 03:00,17,29.11,29.11,29.11,29.11,2
20190301|2018-08-17 04:30,17,29.1,29.1,29.1,29.1,1
20190301|2018-08-17 05:00,17,29.08,29.08,29.08,29.08,25
20190301|2018-08-17 05:30,17,29.15,29.15,29.13,29.13,3
20190301|2018-08-17 06:30,17,29.14,29.14,29.14,29.14,1
20190301|2018-08-17 07:00,17,29.1,29.1,29.07,29.09,14
20190301|2018-08-17 07:30,17,29.08,29.09,29.08,29.09,3
20190301|2018-08-17 08:30,17,29.1,29.12,29.01,29.06,90
20190301|2018-08-17 09:00,17,29.08,29.08,29.02,29.04,129
20190301|2018-08-17 09:30,17,29.04,29.11,29.04,29.06,16
20190301|2018-08-17 10:00,17,29.04,29.08,29.02,29.08,37
20190301|2018-08-17 10:30,17,29.08,29.16,29.08,29.16,246
20190301|2018-08-17 11:00,17,29.13,29.15,29.08,29.08,25
20190301|2018-08-17 11:30,17,29.03,29.06,29.03,29.04,10
20190301|2018-08-17 12:00,17,29.03,29.03,28.97,29.01,145
20190301|2018-08-17 12:30,17,28.94,29,28.94,29,70
20190301|2018-08-17 13:00,17,28.99,29.28,28.99,29.17,321
20190301|2018-08-19 19:00,20,29.23,29.39,29.23,29.32,60
20190301|2018-08-19 19:30,20,29.3,29.33,29.29,29.33,28
20190301|2018-08-19 20:00,20,29.31,29.38,29.31,29.35,95
20190301|2018-08-19 20:30,20,29.33,29.4,29.32,29.4,15
20190301|2018-08-19 21:00,20,29.38,29.39,29.38,29.39,2
20190301|2018-08-19 21:30,20,29.36,29.36,29.36,29.36,2
20190301|2018-08-19 22:00,20,29.36,29.37,29.36,29.37,5
20190301|2018-08-19 22:30,20,29.39,29.39,29.39,29.39,1
20190301|2018-08-19 23:00,20,29.41,29.41,29.41,29.41,2
20190301|2018-08-19 23:30,20,29.4,29.4,29.4,29.4,4
20190301|2018-08-20 00:00,20,29.4,29.4,29.4,29.4,1
20190301|2018-08-20 01:00,20,29.44,29.44,29.44,29.44,1
20190301|2018-08-20 01:30,20,29.45,29.45,29.39,29.39,5
20190301|2018-08-20 02:30,20,29.4,29.42,29.4,29.41,4
20190301|2018-08-20 03:00,20,29.41,29.41,29.41,29.41,1
20190301|2018-08-20 03:30,20,29.39,29.39,29.39,29.39,2
20190301|2018-08-20 04:00,20,29.39,29.39,29.38,29.38,2
20190301|2018-08-20 04:30,20,29.39,29.41,29.39,29.39,4
20190301|2018-08-20 05:00,20,29.39,29.39,29.39,29.39,1
20190301|2018-08-20 05:30,20,29.37,29.37,29.37,29.37,1
20190301|2018-08-20 06:00,20,29.37,29.37,29.37,29.37,1
20190301|2018-08-20 07:00,20,29.4,29.42,29.4,29.42,2
20190301|2018-08-20 08:30,20,29.38,29.39,29.29,29.31,145
20190301|2018-08-20 09:00,20,29.34,29.34,29.22,29.28,58
20190301|2018-08-20 09:30,20,29.28,29.36,29.28,29.35,13
20190301|2018-08-20 10:00,20,29.36,29.42,29.36,29.39,87
20190301|2018-08-20 10:30,20,29.4,29.51,29.36,29.46,66
20190301|2018-08-20 11:00,20,29.45,29.46,29.42,29.44,27
20190301|2018-08-20 11:30,20,29.46,29.46,29.38,29.38,68
20190301|2018-08-20 12:00,20,29.39,29.39,29.34,29.37,67
20190301|2018-08-20 12:30,20,29.36,29.36,29.33,29.33,186
20190301|2018-08-20 13:00,20,29.34,29.45,29.34,29.45,284
20190301|2018-08-20 19:00,21,29.32,29.4,29.32,29.35,13
20190301|2018-08-20 19:30,21,29.37,29.37,29.37,29.37,3
20190301|2018-08-20 21:30,21,29.35,29.35,29.35,29.35,1
20190301|2018-08-20 22:00,21,29.35,29.35,29.35,29.35,3
20190301|2018-08-21 02:30,21,29.4,29.4,29.4,29.4,1
20190301|2018-08-21 03:00,21,29.43,29.43,29.43,29.43,1
20190301|2018-08-21 03:30,21,29.43,29.43,29.43,29.43,1
20190301|2018-08-21 04:30,21,29.43,29.43,29.43,29.43,1
20190301|2018-08-21 07:30,21,29.47,29.47,29.42,29.45,37
20190301|2018-08-21 08:30,21,29.39,29.66,29.38,29.6,382
20190301|2018-08-21 09:00,21,29.6,29.61,29.52,29.56,282
20190301|2018-08-21 09:30,21,29.57,29.59,29.49,29.49,129
20190301|2018-08-21 10:00,21,29.5,29.52,29.45,29.46,61
20190301|2018-08-21 10:30,21,29.47,29.47,29.41,29.44,70
20190301|2018-08-21 11:00,21,29.44,29.48,29.42,29.42,46
20190301|2018-08-21 11:30,21,29.41,29.41,29.37,29.37,24
20190301|2018-08-21 12:00,21,29.38,29.4,29.34,29.38,37
20190301|2018-08-21 12:30,21,29.39,29.5,29.39,29.5,38
20190301|2018-08-21 13:00,21,29.49,29.54,29.44,29.49,58
20190301|2018-08-21 19:00,22,29.44,29.5,29.41,29.46,49
20190301|2018-08-21 20:30,22,29.43,29.44,29.43,29.44,2
20190301|2018-08-21 22:00,22,29.49,29.49,29.49,29.49,3
20190301|2018-08-21 23:30,22,29.49,29.49,29.49,29.49,1
20190301|2018-08-22 00:00,22,29.48,29.48,29.48,29.48,1
20190301|2018-08-22 00:30,22,29.48,29.48,29.45,29.45,13
20190301|2018-08-22 01:00,22,29.43,29.44,29.43,29.44,4
20190301|2018-08-22 02:00,22,29.44,29.45,29.44,29.45,4
20190301|2018-08-22 03:00,22,29.43,29.43,29.41,29.41,7
20190301|2018-08-22 04:00,22,29.43,29.43,29.43,29.43,1
20190301|2018-08-22 05:00,22,29.42,29.42,29.42,29.42,20
20190301|2018-08-22 05:30,22,29.42,29.42,29.42,29.42,1
20190301|2018-08-22 06:00,22,29.45,29.51,29.45,29.49,369
20190301|2018-08-22 06:30,22,29.51,29.51,29.51,29.51,17
20190301|2018-08-22 07:00,22,29.5,29.5,29.47,29.47,14
20190301|2018-08-22 07:30,22,29.44,29.47,29.42,29.47,28
20190301|2018-08-22 08:30,22,29.47,29.47,29.29,29.32,249
20190301|2018-08-22 09:00,22,29.3,29.3,29.1,29.15,217
20190301|2018-08-22 09:30,22,29.14,29.24,29.13,29.19,205
20190301|2018-08-22 10:00,22,29.21,29.21,29.12,29.13,187
20190301|2018-08-22 10:30,22,29.12,29.17,29.07,29.11,320
20190301|2018-08-22 11:00,22,29.11,29.15,29.1,29.13,119
20190301|2018-08-22 11:30,22,29.14,29.21,29.12,29.12,109
20190301|2018-08-22 12:00,22,29.1,29.14,29.04,29.13,44
20190301|2018-08-22 12:30,22,29.13,29.13,29.07,29.08,50
20190301|2018-08-22 13:00,22,29.06,29.14,29.03,29.11,231
20190301|2018-08-22 19:00,23,29.09,29.09,29.06,29.09,25
20190301|2018-08-22 20:30,23,29.08,29.08,29.08,29.08,2
20190301|2018-08-22 21:30,23,29.05,29.08,29.04,29.08,26
20190301|2018-08-22 22:00,23,29.08,29.08,29.01,29.03,10
20190301|2018-08-22 22:30,23,29,29,29,29,1
20190301|2018-08-22 23:30,23,29.01,29.01,29,29,4
20190301|2018-08-23 00:00,23,28.99,29.01,28.99,29.01,2
20190301|2018-08-23 00:30,23,29.02,29.02,29.02,29.02,5
20190301|2018-08-23 01:00,23,29.05,29.06,29.05,29.06,2
20190301|2018-08-23 01:30,23,28.99,28.99,28.99,28.99,1
20190301|2018-08-23 02:00,23,29,29,28.99,28.99,6
20190301|2018-08-23 02:30,23,28.97,28.97,28.97,28.97,1
20190301|2018-08-23 03:00,23,28.95,28.98,28.94,28.94,4
20190301|2018-08-23 04:00,23,28.95,28.95,28.93,28.93,3
20190301|2018-08-23 04:30,23,28.93,28.93,28.93,28.93,1
20190301|2018-08-23 05:00,23,28.94,28.95,28.93,28.94,23
20190301|2018-08-23 05:30,23,28.94,28.95,28.94,28.95,4
20190301|2018-08-23 06:30,23,28.97,28.97,28.96,28.96,3
20190301|2018-08-23 07:00,23,28.93,28.93,28.93,28.93,2
20190301|2018-08-23 07:30,23,28.94,28.94,28.92,28.92,40
20190301|2018-08-23 08:30,23,28.93,28.93,28.83,28.9,408
20190301|2018-08-23 09:00,23,28.89,28.89,28.83,28.85,207
20190301|2018-08-23 09:30,23,28.87,28.9,28.84,28.88,168
20190301|2018-08-23 10:00,23,28.87,29.05,28.87,29.03,658
20190301|2018-08-23 10:30,23,29.02,29.05,29.02,29.03,107
20190301|2018-08-23 11:00,23,29.03,29.04,29.02,29.02,125
20190301|2018-08-23 11:30,23,29.02,29.07,29.02,29.03,302
20190301|2018-08-23 12:00,23,29.04,29.04,29.02,29.02,415
20190301|2018-08-23 12:30,23,29.05,29.05,28.93,28.94,569
20190301|2018-08-23 13:00,23,28.95,28.95,28.89,28.93,79
20190301|2018-08-23 19:00,24,28.88,28.92,28.86,28.92,42
20190301|2018-08-23 19:30,24,28.92,28.96,28.92,28.94,13
20190301|2018-08-23 20:00,24,28.95,29.01,28.95,29.01,7
20190301|2018-08-23 20:30,24,28.97,28.97,28.97,28.97,5
20190301|2018-08-23 21:30,24,28.95,28.95,28.95,28.95,5
20190301|2018-08-23 23:00,24,29.01,29.01,29.01,29.01,1
20190301|2018-08-24 01:30,24,28.94,28.94,28.93,28.93,4
20190301|2018-08-24 02:00,24,28.92,28.95,28.92,28.95,12
20190301|2018-08-24 02:30,24,28.98,28.98,28.98,28.98,3
20190301|2018-08-24 03:00,24,28.98,29.04,28.98,29.02,69
20190301|2018-08-24 03:30,24,29.02,29.02,29.01,29.01,4
20190301|2018-08-24 04:00,24,29.02,29.02,28.99,28.99,45
20190301|2018-08-24 04:30,24,29.02,29.02,29.02,29.02,1
20190301|2018-08-24 05:00,24,29.01,29.05,29,29.05,3
20190301|2018-08-24 05:30,24,29.02,29.02,29.01,29.01,2
20190301|2018-08-24 06:00,24,29,29.02,29,29.02,2
20190301|2018-08-24 06:30,24,29.01,29.01,28.99,29,23
20190301|2018-08-24 07:00,24,29,29,28.98,28.98,20
20190301|2018-08-24 07:30,24,28.98,28.99,28.98,28.98,21
20190301|2018-08-24 08:30,24,29,29.19,28.96,29.04,512
20190301|2018-08-24 09:00,24,29.04,29.14,29.04,29.1,75
20190301|2018-08-24 09:30,24,29.1,29.22,29.03,29.2,265
20190301|2018-08-24 10:00,24,29.2,29.33,29.17,29.27,225
20190301|2018-08-24 10:30,24,29.3,29.3,29.23,29.24,46
20190301|2018-08-24 11:00,24,29.26,29.27,29.22,29.23,70
20190301|2018-08-24 11:30,24,29.22,29.25,29.21,29.22,45
20190301|2018-08-24 12:00,24,29.2,29.25,29.16,29.17,130
20190301|2018-08-24 12:30,24,29.17,29.17,29.04,29.06,154
20190301|2018-08-24 13:00,24,29.07,29.12,28.97,29,475
20190301|2018-08-26 19:00,27,28.98,28.98,28.85,28.93,77
20190301|2018-08-26 19:30,27,28.97,28.97,28.97,28.97,1
20190301|2018-08-26 20:00,27,28.98,28.98,28.98,28.98,1
20190301|2018-08-26 20:30,27,28.96,28.98,28.96,28.98,2
20190301|2018-08-26 21:00,27,28.96,28.96,28.96,28.96,1
20190301|2018-08-26 21:30,27,28.93,28.97,28.93,28.97,18
20190301|2018-08-26 22:30,27,28.95,28.95,28.95,28.95,5
20190301|2018-08-26 23:30,27,28.97,28.98,28.97,28.98,2
20190301|2018-08-27 01:00,27,28.93,28.93,28.88,28.88,3
20190301|2018-08-27 01:30,27,28.87,28.87,28.87,28.87,1
20190301|2018-08-27 02:00,27,28.85,28.85,28.84,28.84,93
20190301|2018-08-27 03:00,27,28.82,28.82,28.78,28.78,6
20190301|2018-08-27 03:30,27,28.79,28.79,28.79,28.79,1
20190301|2018-08-27 04:00,27,28.79,28.84,28.79,28.83,6
20190301|2018-08-27 04:30,27,28.82,28.82,28.82,28.82,3
20190301|2018-08-27 05:00,27,28.81,28.81,28.8,28.81,3
20190301|2018-08-27 05:30,27,28.84,28.84,28.83,28.83,2
20190301|2018-08-27 06:00,27,28.82,28.82,28.81,28.81,7
20190301|2018-08-27 06:30,27,28.84,28.87,28.84,28.87,8
20190301|2018-08-27 07:00,27,28.87,28.88,28.87,28.88,4
20190301|2018-08-27 07:30,27,28.9,28.9,28.89,28.89,7
20190301|2018-08-27 08:30,27,28.86,29.1,28.85,29,348
20190301|2018-08-27 09:00,27,29.02,29.15,29.01,29.14,90
20190301|2018-08-27 09:30,27,29.18,29.28,29.18,29.2,59
20190301|2018-08-27 10:00,27,29.22,29.29,29.22,29.28,59
20190301|2018-08-27 10:30,27,29.27,29.33,29.25,29.33,45
20190301|2018-08-27 11:00,27,29.33,29.33,29.3,29.31,21
20190301|2018-08-27 11:30,27,29.35,29.36,29.28,29.31,46
20190301|2018-08-27 12:00,27,29.32,29.32,29.21,29.22,48
20190301|2018-08-27 12:30,27,29.2,29.27,29.19,29.26,113
20190301|2018-08-27 13:00,27,29.27,29.29,29.21,29.29,281
20190301|2018-08-27 19:00,28,29.25,29.35,29.23,29.34,37
20190301|2018-08-27 19:30,28,29.35,29.39,29.35,29.39,5
20190301|2018-08-27 20:00,28,29.33,29.33,29.29,29.29,4
20190301|2018-08-27 20:30,28,29.27,29.27,29.27,29.27,2
20190301|2018-08-27 21:00,28,29.27,29.27,29.22,29.22,3
20190301|2018-08-27 21:30,28,29.21,29.21,29.19,29.21,8
20190301|2018-08-27 22:30,28,29.22,29.22,29.22,29.22,1
20190301|2018-08-27 23:00,28,29.24,29.29,29.24,29.29,3
20190301|2018-08-27 23:30,28,29.27,29.27,29.27,29.27,1
20190301|2018-08-28 01:30,28,29.26,29.29,29.26,29.29,2
20190301|2018-08-28 03:30,28,29.32,29.32,29.32,29.32,1
20190301|2018-08-28 04:00,28,29.34,29.34,29.32,29.32,5
20190301|2018-08-28 04:30,28,29.33,29.33,29.32,29.33,3
20190301|2018-08-28 05:00,28,29.34,29.35,29.33,29.34,8
20190301|2018-08-28 06:30,28,29.34,29.37,29.34,29.35,21
20190301|2018-08-28 07:00,28,29.35,29.38,29.34,29.36,145
20190301|2018-08-28 07:30,28,29.35,29.38,29.35,29.37,26
20190301|2018-08-28 08:30,28,29.38,29.45,29.35,29.36,608
20190301|2018-08-28 09:00,28,29.35,29.37,29.28,29.28,37
20190301|2018-08-28 09:30,28,29.26,29.31,29.26,29.26,32
20190301|2018-08-28 10:00,28,29.25,29.33,29.2,29.23,251
20190301|2018-08-28 10:30,28,29.2,29.22,29.12,29.14,124
20190301|2018-08-28 11:00,28,29.13,29.17,29.1,29.11,98
20190301|2018-08-28 11:30,28,29.08,29.12,29.07,29.07,54
20190301|2018-08-28 12:00,28,29.08,29.11,29.06,29.11,100
20190301|2018-08-28 12:30,28,29.11,29.11,29.04,29.04,19
20190301|2018-08-28 13:00,28,29.04,29.1,29.02,29.1,135
20190301|2018-08-28 19:00,29,29.11,29.23,29.11,29.17,69
20190301|2018-08-28 20:00,29,29.18,29.18,29.18,29.18,1
20190301|2018-08-28 22:00,29,29.12,29.12,29.12,29.12,1
20190301|2018-08-29 00:30,29,29.11,29.11,29.11,29.11,10
20190301|2018-08-29 01:00,29,29.08,29.09,29.08,29.08,4
20190301|2018-08-29 01:30,29,29.05,29.05,29.01,29.01,20
20190301|2018-08-29 02:30,29,29.01,29.01,28.96,28.96,6
20190301|2018-08-29 03:30,29,28.99,29,28.99,29,4
20190301|2018-08-29 04:00,29,28.99,29.05,28.99,29.05,9
20190301|2018-08-29 05:30,29,29.05,29.07,29.04,29.07,15
20190301|2018-08-29 06:00,29,29.08,29.1,29.08,29.1,4
20190301|2018-08-29 06:30,29,29.11,29.12,29.07,29.07,104
20190301|2018-08-29 07:00,29,29.07,29.1,29.07,29.09,81
20190301|2018-08-29 07:30,29,29.09,29.11,29.05,29.06,123
20190301|2018-08-29 08:30,29,29.13,29.13,28.99,29.09,235
20190301|2018-08-29 09:00,29,29.12,29.12,28.93,28.98,52
20190301|2018-08-29 09:30,29,28.95,29.01,28.93,28.94,110
20190301|2018-08-29 10:00,29,28.93,29.03,28.93,29.03,91
20190301|2018-08-29 10:30,29,29.01,29.04,28.94,28.96,189
20190301|2018-08-29 11:00,29,28.95,29,28.95,28.98,113
20190301|2018-08-29 11:30,29,28.97,29.05,28.96,29.05,37
20190301|2018-08-29 12:00,29,29.03,29.03,28.93,28.94,46
20190301|2018-08-29 12:30,29,28.92,29.03,28.92,29.03,558
20190301|2018-08-29 13:00,29,29.02,29.03,28.91,28.92,438
20190301|2018-08-29 19:00,30,28.92,29,28.91,29,12
20190301|2018-08-29 19:30,30,29,29,29,29,1
20190301|2018-08-29 20:00,30,29.03,29.03,29.02,29.02,2
20190301|2018-08-29 20:30,30,28.99,29.03,28.96,29.03,13
20190301|2018-08-29 21:30,30,29.05,29.07,29.05,29.07,3
20190301|2018-08-29 23:30,30,29.02,29.02,29.02,29.02,1
20190301|2018-08-30 01:00,30,29.04,29.09,29.04,29.09,5
20190301|2018-08-30 01:30,30,29.12,29.12,29.12,29.12,2
20190301|2018-08-30 02:30,30,29.15,29.15,29.15,29.15,4
20190301|2018-08-30 03:00,30,29.12,29.15,29.12,29.12,7
20190301|2018-08-30 03:30,30,29.11,29.11,29.11,29.11,3
20190301|2018-08-30 04:00,30,29.11,29.11,29.11,29.11,2
20190301|2018-08-30 05:00,30,29.12,29.13,29.12,29.13,4
20190301|2018-08-30 05:30,30,29.13,29.13,29.13,29.13,1
20190301|2018-08-30 06:00,30,29.12,29.12,29.1,29.1,7
20190301|2018-08-30 06:30,30,29.09,29.1,29.08,29.08,8
20190301|2018-08-30 07:00,30,29.1,29.1,29.04,29.07,20
20190301|2018-08-30 07:30,30,29.06,29.08,29.06,29.08,13
20190301|2018-08-30 08:30,30,29.05,29.06,28.88,28.93,304
20190301|2018-08-30 09:00,30,28.93,29.09,28.92,29.04,84
20190301|2018-08-30 09:30,30,29.03,29.08,28.99,29.03,288
20190301|2018-08-30 10:00,30,29.04,29.04,28.98,29.01,31
20190301|2018-08-30 10:30,30,28.97,28.99,28.96,28.96,56
20190301|2018-08-30 11:00,30,28.96,29.02,28.94,28.99,118
20190301|2018-08-30 11:30,30,29.02,29.13,29.01,29.09,96
20190301|2018-08-30 12:00,30,29.11,29.12,29.05,29.06,247
20190301|2018-08-30 12:30,30,29.08,29.16,29.07,29.14,74
20190301|2018-08-30 13:00,30,29.12,29.21,29.11,29.19,351
20190301|2018-08-30 19:00,31,29.11,29.11,29.08,29.08,2
20190301|2018-08-30 20:00,31,29.11,29.11,29.11,29.11,1
20190301|2018-08-30 22:00,31,29.14,29.14,29.14,29.14,3
20190301|2018-08-30 22:30,31,29.14,29.14,29.14,29.14,1
20190301|2018-08-31 01:30,31,29.15,29.15,29.15,29.15,13
20190301|2018-08-31 02:00,31,29.16,29.17,29.15,29.15,7
20190301|2018-08-31 05:30,31,29.18,29.18,29.18,29.18,4
20190301|2018-08-31 06:00,31,29.2,29.22,29.2,29.21,3
20190301|2018-08-31 07:00,31,29.16,29.19,29.16,29.17,145
20190301|2018-08-31 07:30,31,29.15,29.15,29.15,29.15,1
20190301|2018-08-31 08:30,31,29.15,29.28,29.13,29.2,156
20190301|2018-08-31 09:00,31,29.22,29.23,29.13,29.13,76
20190301|2018-08-31 09:30,31,29.13,29.16,29.11,29.12,37
20190301|2018-08-31 10:00,31,29.11,29.12,29.04,29.06,78
20190301|2018-08-31 10:30,31,29.05,29.07,29.02,29.07,176
20190301|2018-08-31 11:00,31,29.06,29.14,29.06,29.13,131
20190301|2018-08-31 11:30,31,29.13,29.2,29.12,29.18,46
20190301|2018-08-31 12:00,31,29.18,29.19,29.17,29.19,21
20190301|2018-08-31 12:30,31,29.19,29.27,29.19,29.25,67
20190301|2018-08-31 13:00,31,29.24,29.33,29.1,29.32,222
20190301|2018-09-03 19:00,4,29.34,29.35,29.26,29.26,11
20190301|2018-09-03 19:30,4,29.27,29.28,29.27,29.28,2
20190301|2018-09-03 20:00,4,29.28,29.34,29.28,29.34,8
20190301|2018-09-03 20:30,4,29.4,29.5,29.4,29.46,23
20190301|2018-09-03 21:00,4,29.44,29.49,29.44,29.49,4
20190301|2018-09-03 21:30,4,29.46,29.46,29.43,29.43,6
20190301|2018-09-03 23:30,4,29.38,29.38,29.37,29.38,5
20190301|2018-09-04 00:00,4,29.43,29.43,29.43,29.43,2
20190301|2018-09-04 01:30,4,29.37,29.37,29.37,29.37,1
20190301|2018-09-04 02:00,4,29.36,29.37,29.36,29.37,5
20190301|2018-09-04 02:30,4,29.4,29.4,29.4,29.4,1
20190301|2018-09-04 03:00,4,29.4,29.43,29.4,29.43,7
20190301|2018-09-04 03:30,4,29.45,29.47,29.45,29.47,5
20190301|2018-09-04 04:00,4,29.43,29.45,29.42,29.43,6
20190301|2018-09-04 04:30,4,29.44,29.47,29.42,29.47,11
20190301|2018-09-04 05:00,4,29.45,29.45,29.44,29.44,3
20190301|2018-09-04 05:30,4,29.46,29.46,29.46,29.46,4
20190301|2018-09-04 06:00,4,29.44,29.44,29.41,29.41,28
20190301|2018-09-04 06:30,4,29.4,29.42,29.4,29.42,3
20190301|2018-09-04 07:00,4,29.4,29.45,29.4,29.44,42
20190301|2018-09-04 07:30,4,29.45,29.45,29.41,29.42,4
20190301|2018-09-04 08:30,4,29.42,29.46,29.33,29.37,291
20190301|2018-09-04 09:00,4,29.36,29.37,29.26,29.31,63
20190301|2018-09-04 09:30,4,29.28,29.37,29.28,29.36,236
20190301|2018-09-04 10:00,4,29.36,29.37,29.3,29.37,382
20190301|2018-09-04 10:30,4,29.35,29.38,29.31,29.31,134
20190301|2018-09-04 11:00,4,29.29,29.31,29.21,29.24,59
20190301|2018-09-04 11:30,4,29.25,29.25,29.15,29.18,69
20190301|2018-09-04 12:00,4,29.15,29.22,29.12,29.17,112
20190301|2018-09-04 12:30,4,29.15,29.2,29.12,29.14,98
20190301|2018-09-04 13:00,4,29.15,29.34,29.15,29.27,171
20190301|2018-09-04 19:00,5,29.32,29.35,29.29,29.35,6
20190301|2018-09-04 19:30,5,29.36,29.36,29.36,29.36,1
20190301|2018-09-04 20:00,5,29.34,29.34,29.34,29.34,1
20190301|2018-09-04 21:30,5,29.33,29.34,29.32,29.32,6
20190301|2018-09-04 22:00,5,29.33,29.33,29.28,29.29,11
20190301|2018-09-04 22:30,5,29.3,29.31,29.3,29.31,8
20190301|2018-09-04 23:00,5,29.33,29.33,29.33,29.33,1
20190301|2018-09-05 01:00,5,29.31,29.31,29.31,29.31,2
20190301|2018-09-05 01:30,5,29.29,29.29,29.29,29.29,1
20190301|2018-09-05 02:00,5,29.25,29.25,29.25,29.25,1
20190301|2018-09-05 03:30,5,29.29,29.29,29.29,29.29,2
20190301|2018-09-05 04:00,5,29.28,29.28,29.26,29.26,2
20190301|2018-09-05 04:30,5,29.21,29.21,29.19,29.19,12
20190301|2018-09-05 05:00,5,29.19,29.19,29.19,29.19,10
20190301|2018-09-05 06:00,5,29.21,29.21,29.21,29.21,3
20190301|2018-09-05 06:30,5,29.2,29.2,29.2,29.2,14
20190301|2018-09-05 07:00,5,29.19,29.19,29.13,29.13,23
20190301|2018-09-05 07:30,5,29.15,29.15,29.15,29.15,1
20190301|2018-09-05 08:30,5,29.27,29.29,29.18,29.23,225
20190301|2018-09-05 09:00,5,29.24,29.28,29.21,29.21,37
20190301|2018-09-05 09:30,5,29.21,29.22,29.17,29.19,70
20190301|2018-09-05 10:00,5,29.18,29.18,29.07,29.09,71
20190301|2018-09-05 10:30,5,29.08,29.11,29,29.08,147
20190301|2018-09-05 11:00,5,29.08,29.08,29.03,29.05,34
20190301|2018-09-05 11:30,5,29.07,29.11,29.06,29.06,29
20190301|2018-09-05 12:00,5,29.08,29.1,29.07,29.07,197
20190301|2018-09-05 12:30,5,29.06,29.13,29.05,29.11,45
20190301|2018-09-05 13:00,5,29.11,29.16,29.07,29.09,105
20190301|2018-09-05 19:00,6,29.2,29.2,29.12,29.15,13
20190301|2018-09-05 20:00,6,29.16,29.19,29.16,29.18,14
20190301|2018-09-05 20:30,6,29.19,29.19,29.17,29.17,2
20190301|2018-09-05 21:30,6,29.15,29.15,29.15,29.15,1
20190301|2018-09-05 22:00,6,29.15,29.15,29.14,29.14,3
20190301|2018-09-06 00:00,6,29.11,29.11,29.11,29.11,1
20190301|2018-09-06 01:00,6,29.1,29.1,29.1,29.1,2
20190301|2018-09-06 01:30,6,29.11,29.11,29.11,29.11,1
20190301|2018-09-06 02:00,6,29.1,29.1,29.07,29.07,4
20190301|2018-09-06 02:30,6,29.08,29.08,29.08,29.08,1
20190301|2018-09-06 04:00,6,29.1,29.1,29.1,29.1,1
20190301|2018-09-06 04:30,6,29.11,29.12,29.11,29.11,8
20190301|2018-09-06 05:00,6,29.07,29.07,29.07,29.07,1
20190301|2018-09-06 05:30,6,29.05,29.05,29.05,29.05,9
20190301|2018-09-06 06:00,6,29.03,29.03,29.02,29.03,23
20190301|2018-09-06 07:00,6,29.07,29.07,29.02,29.02,7
20190301|2018-09-06 07:30,6,29.03,29.08,29.03,29.08,44
20190301|2018-09-06 08:30,6,29.1,29.2,29.06,29.14,363
20190301|2018-09-06 09:00,6,29.15,29.2,29.13,29.18,112
20190301|2018-09-06 09:30,6,29.18,29.19,29.1,29.14,82
20190301|2018-09-06 10:00,6,29.14,29.14,29.07,29.09,85
20190301|2018-09-06 10:30,6,29.05,29.08,29.03,29.08,100
20190301|2018-09-06 11:00,6,29.1,29.13,29.08,29.08,30
20190301|2018-09-06 11:30,6,29.08,29.09,29.01,29.03,91
20190301|2018-09-06 12:00,6,29.04,29.05,29,29.01,86
20190301|2018-09-06 12:30,6,29.01,29.08,29.01,29.08,27
20190301|2018-09-06 13:00,6,29.09,29.13,29.06,29.06,126
20190301|2018-09-06 19:00,7,29.1,29.11,29.05,29.06,38
20190301|2018-09-06 19:30,7,29.06,29.07,29.06,29.07,2
20190301|2018-09-06 20:00,7,29.07,29.07,29.07,29.07,5
20190301|2018-09-06 21:00,7,29.05,29.05,29,29.01,216
20190301|2018-09-06 21:30,7,29.01,29.02,29,29.02,7
20190301|2018-09-06 22:00,7,29.01,29.01,29,29,65
20190301|2018-09-06 22:30,7,29.01,29.01,29,29.01,17
20190301|2018-09-06 23:00,7,29.01,29.01,29,29.01,7
20190301|2018-09-07 00:00,7,29.01,29.01,29.01,29.01,2
20190301|2018-09-07 01:00,7,28.97,29.04,28.97,29.04,52
20190301|2018-09-07 01:30,7,29.02,29.05,29.02,29.05,5
20190301|2018-09-07 02:00,7,28.98,29,28.98,29,6
20190301|2018-09-07 02:30,7,29.01,29.02,29,29.01,13
20190301|2018-09-07 03:00,7,29.02,29.02,29.02,29.02,8
20190301|2018-09-07 03:30,7,29.02,29.02,29.02,29.02,5
20190301|2018-09-07 04:00,7,29.02,29.02,29.02,29.02,2
20190301|2018-09-07 04:30,7,29.01,29.01,29.01,29.01,2
20190301|2018-09-07 05:00,7,29.02,29.02,28.98,28.98,43
20190301|2018-09-07 05:30,7,28.98,28.99,28.98,28.99,2
20190301|2018-09-07 06:00,7,29,29,28.97,28.97,4
20190301|2018-09-07 06:30,7,28.98,28.99,28.94,28.94,29
20190301|2018-09-07 07:00,7,28.92,28.92,28.87,28.9,77
20190301|2018-09-07 07:30,7,28.89,28.89,28.89,28.89,5
20190301|2018-09-07 08:30,7,28.9,28.9,28.78,28.87,229
20190301|2018-09-07 09:00,7,28.85,28.85,28.68,28.73,310
20190301|2018-09-07 09:30,7,28.73,28.76,28.7,28.76,71
20190301|2018-09-07 10:00,7,28.77,28.92,28.74,28.89,99
20190301|2018-09-07 10:30,7,28.88,28.88,28.81,28.81,58
20190301|2018-09-07 11:00,7,28.77,28.77,28.68,28.72,102
20190301|2018-09-07 11:30,7,28.73,28.73,28.67,28.73,34
20190301|2018-09-07 12:00,7,28.74,28.75,28.7,28.75,56
20190301|2018-09-07 12:30,7,28.79,28.89,28.79,28.87,83
20190301|2018-09-07 13:00,7,28.87,28.88,28.77,28.85,187
20190301|2018-09-09 19:00,10,28.78,28.8,28.76,28.8,11
20190301|2018-09-09 20:00,10,28.82,28.82,28.81,28.81,3
20190301|2018-09-09 20:30,10,28.84,28.84,28.83,28.83,3
20190301|2018-09-09 21:00,10,28.85,28.85,28.85,28.85,1
20190301|2018-09-09 21:30,10,28.88,28.88,28.88,28.88,1
20190301|2018-09-09 22:30,10,28.83,28.86,28.83,28.86,2
20190301|2018-09-09 23:00,10,28.85,28.85,28.83,28.84,3
20190301|2018-09-09 23:30,10,28.85,28.85,28.84,28.84,3
20190301|2018-09-10 00:30,10,28.85,28.89,28.85,28.85,16
20190301|2018-09-10 01:00,10,28.83,28.84,28.81,28.83,33
20190301|2018-09-10 01:30,10,28.82,28.82,28.78,28.78,13
20190301|2018-09-10 02:00,10,28.79,28.81,28.79,28.81,6
20190301|2018-09-10 03:30,10,28.83,28.83,28.83,28.83,1
20190301|2018-09-10 04:30,10,28.84,28.84,28.82,28.82,6
20190301|2018-09-10 05:00,10,28.81,28.81,28.81,28.81,2
20190301|2018-09-10 06:00,10,28.82,28.82,28.82,28.82,4
20190301|2018-09-10 06:30,10,28.81,28.81,28.81,28.81,1
20190301|2018-09-10 07:00,10,28.77,28.77,28.77,28.77,9
20190301|2018-09-10 07:30,10,28.77,28.77,28.77,28.77,3
20190301|2018-09-10 08:30,10,28.82,28.92,28.78,28.82,194
20190301|2018-09-10 09:00,10,28.82,28.85,28.8,28.83,13
20190301|2018-09-10 09:30,10,28.81,28.91,28.78,28.9,37
20190301|2018-09-10 10:00,10,28.88,28.88,28.81,28.81,10
20190301|2018-09-10 10:30,10,28.76,28.78,28.75,28.78,29
20190301|2018-09-10 11:00,10,28.76,28.79,28.76,28.78,48
20190301|2018-09-10 11:30,10,28.78,28.85,28.78,28.84,146
20190301|2018-09-10 12:00,10,28.85,28.9,28.83,28.9,433
20190301|2018-09-10 12:30,10,28.9,28.91,28.87,28.87,187
20190301|2018-09-10 13:00,10,28.87,28.93,28.85,28.88,140
20190301|2018-09-10 19:00,11,28.91,28.92,28.91,28.92,4
20190301|2018-09-10 20:00,11,28.88,28.89,28.87,28.89,5
20190301|2018-09-10 20:30,11,28.88,28.88,28.88,28.88,1
20190301|2018-09-10 22:00,11,28.87,28.87,28.85,28.85,84
20190301|2018-09-11 01:00,11,28.85,28.85,28.85,28.85,1
20190301|2018-09-11 01:30,11,28.85,28.85,28.85,28.85,14
20190301|2018-09-11 02:00,11,28.89,28.89,28.89,28.89,1
20190301|2018-09-11 03:00,11,28.9,28.9,28.88,28.89,9
20190301|2018-09-11 03:30,11,28.9,28.9,28.9,28.9,3
20190301|2018-09-11 04:00,11,28.87,28.87,28.87,28.87,2
20190301|2018-09-11 04:30,11,28.86,28.86,28.86,28.86,3
20190301|2018-09-11 05:00,11,28.86,28.86,28.86,28.86,2
20190301|2018-09-11 05:30,11,28.85,28.85,28.85,28.85,3
20190301|2018-09-11 06:00,11,28.85,28.86,28.85,28.86,8
20190301|2018-09-11 06:30,11,28.86,28.88,28.85,28.87,25
20190301|2018-09-11 07:00,11,28.85,28.86,28.83,28.83,114
20190301|2018-09-11 07:30,11,28.83,28.83,28.82,28.83,52
20190301|2018-09-11 08:30,11,28.82,28.85,28.68,28.71,466
20190301|2018-09-11 09:00,11,28.72,28.81,28.71,28.76,102
20190301|2018-09-11 09:30,11,28.76,28.76,28.69,28.73,664
20190301|2018-09-11 10:00,11,28.74,28.77,28.73,28.74,52
20190301|2018-09-11 10:30,11,28.77,28.77,28.73,28.74,117
20190301|2018-09-11 11:00,11,28.77,28.78,28.75,28.76,46
20190301|2018-09-11 11:30,11,28.77,28.83,28.76,28.77,78
20190301|2018-09-11 12:00,11,28.78,28.8,28.7,28.7,70
20190301|2018-09-11 12:30,11,28.69,28.69,28.67,28.69,73
20190301|2018-09-11 13:00,11,28.7,28.71,28.61,28.62,610
20190301|2018-09-11 19:00,12,28.59,28.64,28.59,28.63,41
20190301|2018-09-11 19:30,12,28.62,28.62,28.62,28.62,3
20190301|2018-09-11 20:00,12,28.64,28.68,28.64,28.67,14
20190301|2018-09-11 20:30,12,28.62,28.67,28.61,28.67,77
20190301|2018-09-11 21:00,12,28.66,28.66,28.62,28.64,35
20190301|2018-09-11 21:30,12,28.64,28.65,28.62,28.62,72
20190301|2018-09-11 22:00,12,28.62,28.62,28.59,28.59,14
20190301|2018-09-11 22:30,12,28.59,28.59,28.59,28.59,2
20190301|2018-09-11 23:30,12,28.58,28.58,28.58,28.58,15
20190301|2018-09-12 00:00,12,28.6,28.6,28.6,28.6,1
20190301|2018-09-12 00:30,12,28.56,28.56,28.5,28.5,120
20190301|2018-09-12 01:00,12,28.5,28.5,28.49,28.5,114
20190301|2018-09-12 01:30,12,28.48,28.48,28.48,28.48,1
20190301|2018-09-12 02:00,12,28.48,28.51,28.48,28.5,21
20190301|2018-09-12 02:30,12,28.5,28.51,28.49,28.49,13
20190301|2018-09-12 03:00,12,28.48,28.48,28.45,28.45,14
20190301|2018-09-12 03:30,12,28.42,28.43,28.4,28.41,128
20190301|2018-09-12 04:00,12,28.4,28.4,28.37,28.38,45
20190301|2018-09-12 04:30,12,28.39,28.39,28.32,28.32,14
20190301|2018-09-12 05:00,12,28.34,28.34,28.23,28.31,91
20190301|2018-09-12 05:30,12,28.35,28.36,28.35,28.36,4
20190301|2018-09-12 06:00,12,28.35,28.36,28.29,28.35,63
20190301|2018-09-12 06:30,12,28.38,28.42,28.38,28.42,35
20190301|2018-09-12 07:00,12,28.41,28.43,28.35,28.36,150
20190301|2018-09-12 07:30,12,28.34,28.35,28.31,28.33,22
20190301|2018-09-12 08:30,12,28.39,28.39,28.24,28.36,370
20190301|2018-09-12 09:00,12,28.38,28.44,28.33,28.34,183
20190301|2018-09-12 09:30,12,28.34,28.36,28.29,28.3,128
20190301|2018-09-12 10:00,12,28.3,28.53,28.27,28.45,253
20190301|2018-09-12 10:30,12,28.45,28.45,28.28,28.3,146
20190301|2018-09-12 11:00,12,28.29,28.5,28.2,28.36,544
20190301|2018-09-12 11:30,12,28.37,28.38,28.28,28.37,380
20190301|2018-09-12 12:00,12,28.39,28.4,28.3,28.4,98
20190301|2018-09-12 12:30,12,28.39,28.48,28.39,28.47,161
20190301|2018-09-12 13:00,12,28.48,28.57,28.47,28.55,792
20190301|2018-09-12 19:00,13,28.55,28.58,28.53,28.55,15
20190301|2018-09-12 20:00,13,28.55,28.55,28.45,28.52,12
20190301|2018-09-12 20:30,13,28.52,28.52,28.51,28.52,3
20190301|2018-09-12 21:00,13,28.5,28.5,28.5,28.5,1
20190301|2018-09-12 22:00,13,28.47,28.47,28.47,28.47,2
20190301|2018-09-12 23:30,13,28.48,28.48,28.48,28.48,1
20190301|2018-09-13 00:00,13,28.49,28.49,28.49,28.49,2
20190301|2018-09-13 00:30,13,28.48,28.48,28.48,28.48,3
20190301|2018-09-13 01:30,13,28.46,28.46,28.4,28.4,19
20190301|2018-09-13 02:00,13,28.43,28.43,28.43,28.43,1
20190301|2018-09-13 02:30,13,28.45,28.45,28.45,28.45,4
20190301|2018-09-13 03:00,13,28.43,28.44,28.43,28.44,50
20190301|2018-09-13 03:30,13,28.45,28.45,28.44,28.44,3
20190301|2018-09-13 04:00,13,28.45,28.45,28.45,28.45,3
20190301|2018-09-13 04:30,13,28.46,28.46,28.43,28.44,35
20190301|2018-09-13 05:00,13,28.46,28.46,28.46,28.46,1
20190301|2018-09-13 05:30,13,28.44,28.44,28.43,28.43,25
20190301|2018-09-13 06:00,13,28.43,28.45,28.43,28.45,8
20190301|2018-09-13 06:30,13,28.46,28.46,28.46,28.46,3
20190301|2018-09-13 07:00,13,28.47,28.48,28.47,28.47,5
20190301|2018-09-13 07:30,13,28.5,28.5,28.5,28.5,1
20190301|2018-09-13 08:30,13,28.52,28.58,28.44,28.51,674
20190301|2018-09-13 09:00,13,28.53,28.75,28.43,28.44,308
20190301|2018-09-13 09:30,13,28.44,28.49,28.41,28.44,393
20190301|2018-09-13 10:00,13,28.44,28.47,28.43,28.47,78
20190301|2018-09-13 10:30,13,28.48,28.48,28.43,28.46,97
20190301|2018-09-13 11:00,13,28.48,28.55,28.48,28.55,159
20190301|2018-09-13 11:30,13,28.53,28.53,28.45,28.46,106
20190301|2018-09-13 12:00,13,28.46,28.46,28.4,28.4,178
20190301|2018-09-13 12:30,13,28.42,28.48,28.41,28.41,60
20190301|2018-09-13 13:00,13,28.41,28.42,28.36,28.42,369
20190301|2018-09-13 19:00,14,28.36,28.42,28.36,28.4,157
20190301|2018-09-13 19:30,14,28.44,28.45,28.4,28.4,17
20190301|2018-09-13 20:00,14,28.41,28.41,28.41,28.41,1
20190301|2018-09-13 20:30,14,28.39,28.4,28.38,28.38,25
20190301|2018-09-13 21:00,14,28.4,28.4,28.39,28.4,6
20190301|2018-09-13 21:30,14,28.4,28.4,28.4,28.4,10
20190301|2018-09-13 22:00,14,28.44,28.47,28.44,28.47,4
20190301|2018-09-14 00:00,14,28.45,28.45,28.44,28.44,4
20190301|2018-09-14 00:30,14,28.44,28.44,28.44,28.44,2
20190301|2018-09-14 01:00,14,28.44,28.44,28.42,28.42,2
20190301|2018-09-14 01:30,14,28.41,28.41,28.39,28.41,7
20190301|2018-09-14 02:00,14,28.44,28.45,28.44,28.45,10
20190301|2018-09-14 02:30,14,28.46,28.47,28.44,28.44,142
20190301|2018-09-14 03:00,14,28.44,28.44,28.43,28.44,97
20190301|2018-09-14 03:30,14,28.43,28.43,28.42,28.43,23
20190301|2018-09-14 04:00,14,28.41,28.41,28.39,28.39,115
20190301|2018-09-14 04:30,14,28.37,28.37,28.37,28.37,61
20190301|2018-09-14 05:00,14,28.37,28.37,28.36,28.36,51
20190301|2018-09-14 05:30,14,28.38,28.4,28.38,28.4,46
20190301|2018-09-14 06:00,14,28.39,28.39,28.39,28.39,3
20190301|2018-09-14 06:30,14,28.35,28.35,28.35,28.35,2
20190301|2018-09-14 07:00,14,28.38,28.42,28.38,28.4,269
20190301|2018-09-14 07:30,14,28.41,28.42,28.4,28.4,160
20190301|2018-09-14 08:30,14,28.4,28.41,28.33,28.37,270
20190301|2018-09-14 09:00,14,28.39,28.45,28.38,28.38,40
20190301|2018-09-14 09:30,14,28.37,28.44,28.34,28.43,146
20190301|2018-09-14 10:00,14,28.45,28.47,28.39,28.39,43
20190301|2018-09-14 10:30,14,28.4,28.52,28.39,28.49,65
20190301|2018-09-14 11:00,14,28.48,28.48,28.35,28.37,61
20190301|2018-09-14 11:30,14,28.38,28.38,28.34,28.37,39
20190301|2018-09-14 12:00,14,28.38,28.38,28.33,28.35,116
20190301|2018-09-14 12:30,14,28.34,28.34,28.25,28.27,274
20190301|2018-09-14 13:00,14,28.28,28.39,28.28,28.35,232
20190301|2018-09-16 19:00,17,28.45,28.45,28.35,28.35,301
20190301|2018-09-16 19:30,17,28.35,28.35,28.31,28.31,7
20190301|2018-09-16 20:00,17,28.31,28.33,28.3,28.3,12
20190301|2018-09-16 23:30,17,28.33,28.33,28.33,28.33,4
20190301|2018-09-17 00:30,17,28.34,28.36,28.34,28.36,3
20190301|2018-09-17 02:00,17,28.33,28.33,28.33,28.33,1
20190301|2018-09-17 04:00,17,28.37,28.37,28.37,28.37,1
20190301|2018-09-17 05:00,17,28.35,28.35,28.35,28.35,1
20190301|2018-09-17 06:00,17,28.33,28.33,28.33,28.33,2
20190301|2018-09-17 06:30,17,28.3,28.33,28.3,28.33,7
20190301|2018-09-17 07:00,17,28.33,28.33,28.32,28.32,3
20190301|2018-09-17 07:30,17,28.32,28.32,28.32,28.32,1
20190301|2018-09-17 08:30,17,28.32,28.35,28.26,28.27,133
20190301|2018-09-17 09:00,17,28.29,28.36,28.27,28.35,122
20190301|2018-09-17 09:30,17,28.36,28.42,28.28,28.3,145
20190301|2018-09-17 10:00,17,28.3,28.32,28.22,28.29,366
20190301|2018-09-17 10:30,17,28.28,28.33,28.28,28.33,113
20190301|2018-09-17 11:00,17,28.34,28.45,28.34,28.44,79
20190301|2018-09-17 11:30,17,28.46,28.48,28.41,28.42,101
20190301|2018-09-17 12:00,17,28.41,28.41,28.39,28.4,48
20190301|2018-09-17 12:30,17,28.42,28.45,28.41,28.42,37
20190301|2018-09-17 13:00,17,28.42,28.43,28.25,28.32,254
20190301|2018-09-17 19:00,18,28.2,28.27,28.19,28.27,10
20190301|2018-09-17 19:30,18,28.23,28.23,28.23,28.23,1
20190301|2018-09-17 20:00,18,28.27,28.27,28.24,28.25,10
20190301|2018-09-17 20:30,18,28.27,28.27,28.27,28.27,1
20190301|2018-09-17 21:00,18,28.28,28.28,28.24,28.24,6
20190301|2018-09-17 21:30,18,28.18,28.18,28.18,28.18,1
20190301|2018-09-17 22:00,18,28.21,28.21,28.18,28.18,10
20190301|2018-09-18 00:30,18,28.2,28.2,28.2,28.2,1
20190301|2018-09-18 01:00,18,28.19,28.19,28.18,28.18,2
20190301|2018-09-18 01:30,18,28.15,28.15,28.15,28.15,1
20190301|2018-09-18 02:00,18,28.13,28.14,28.13,28.14,13
20190301|2018-09-18 02:30,18,28.15,28.15,28.1,28.1,13
20190301|2018-09-18 03:00,18,28.09,28.09,28.09,28.09,2
20190301|2018-09-18 03:30,18,28.08,28.09,28.06,28.09,14
20190301|2018-09-18 04:00,18,28.09,28.11,28.09,28.09,5
20190301|2018-09-18 05:00,18,28.06,28.06,28.05,28.05,2
20190301|2018-09-18 05:30,18,28.06,28.06,28.06,28.06,1
20190301|2018-09-18 06:00,18,28.06,28.06,28.06,28.06,1
20190301|2018-09-18 06:30,18,28.04,28.04,27.99,28.03,60
20190301|2018-09-18 07:00,18,28.06,28.08,28.06,28.08,15
20190301|2018-09-18 07:30,18,28.08,28.08,28.06,28.06,24
20190301|2018-09-18 08:30,18,28.1,28.1,27.98,28.05,261
20190301|2018-09-18 09:00,18,28.03,28.12,27.99,28.09,151
20190301|2018-09-18 09:30,18,28.1,28.13,28,28,169
20190301|2018-09-18 10:00,18,28,28.03,27.99,28.02,503
20190301|2018-09-18 10:30,18,28.01,28.02,27.98,27.99,215
20190301|2018-09-18 11:00,18,28,28.02,27.97,27.98,142
20190301|2018-09-18 11:30,18,27.99,28,27.95,27.95,253
20190301|2018-09-18 12:00,18,27.97,28.01,27.97,28.01,193
20190301|2018-09-18 12:30,18,28.01,28.03,27.96,27.97,367
20190301|2018-09-18 13:00,18,27.97,27.99,27.9,27.91,262
20190301|2018-09-18 19:00,19,27.95,27.99,27.94,27.99,3
20190301|2018-09-18 19:30,19,27.97,27.97,27.97,27.97,4
20190301|2018-09-18 20:00,19,27.94,27.94,27.94,27.94,1
20190301|2018-09-18 20:30,19,27.91,27.91,27.88,27.88,2
20190301|2018-09-18 21:00,19,27.9,27.9,27.9,27.9,2
20190301|2018-09-18 21:30,19,27.88,27.88,27.84,27.84,3
20190301|2018-09-18 22:00,19,27.84,27.84,27.73,27.81,30
20190301|2018-09-18 23:30,19,27.82,27.87,27.82,27.86,10
20190301|2018-09-19 00:00,19,27.83,27.83,27.83,27.83,1
20190301|2018-09-19 01:00,19,27.84,27.85,27.84,27.85,4
20190301|2018-09-19 01:30,19,27.86,27.86,27.84,27.85,5
20190301|2018-09-19 02:00,19,27.84,27.85,27.83,27.84,8
20190301|2018-09-19 02:30,19,27.85,27.85,27.77,27.77,13
20190301|2018-09-19 03:00,19,27.74,27.77,27.74,27.76,6
20190301|2018-09-19 03:30,19,27.78,27.79,27.73,27.73,18
20190301|2018-09-19 04:00,19,27.8,27.8,27.79,27.79,3
20190301|2018-09-19 04:30,19,27.79,27.79,27.75,27.75,14
20190301|2018-09-19 05:00,19,27.75,27.76,27.74,27.76,7
20190301|2018-09-19 06:00,19,27.77,27.77,27.76,27.76,5
20190301|2018-09-19 06:30,19,27.76,27.78,27.76,27.76,13
20190301|2018-09-19 07:00,19,27.75,27.76,27.71,27.71,36
20190301|2018-09-19 07:30,19,27.7,27.76,27.69,27.76,18
20190301|2018-09-19 08:30,19,27.76,27.85,27.73,27.8,94
20190301|2018-09-19 09:00,19,27.84,27.85,27.73,27.74,21
20190301|2018-09-19 09:30,19,27.75,27.9,27.72,27.88,521
20190301|2018-09-19 10:00,19,27.86,27.93,27.84,27.89,88
20190301|2018-09-19 10:30,19,27.89,27.99,27.89,27.92,105
20190301|2018-09-19 11:00,19,27.93,28.02,27.9,28.01,267
20190301|2018-09-19 11:30,19,28.01,28.06,28,28.06,219
20190301|2018-09-19 12:00,19,28.03,28.05,28.01,28.01,109
20190301|2018-09-19 12:30,19,28.01,28.05,27.99,28.03,150
20190301|2018-09-19 13:00,19,28.04,28.09,28.01,28.06,93
20190301|2018-09-19 19:00,20,28.14,28.14,28.06,28.09,321
20190301|2018-09-19 19:30,20,28.09,28.09,28.09,28.09,1
20190301|2018-09-19 20:00,20,28.06,28.06,28.05,28.05,89
20190301|2018-09-19 20:30,20,28,28.01,28,28.01,2
20190301|2018-09-19 21:00,20,28.01,28.01,28.01,28.01,2
20190301|2018-09-19 21:30,20,27.99,27.99,27.99,27.99,1
20190301|2018-09-19 22:30,20,27.97,27.97,27.97,27.97,1
20190301|2018-09-19 23:00,20,27.94,27.94,27.93,27.93,30
20190301|2018-09-19 23:30,20,27.94,27.96,27.94,27.95,4
20190301|2018-09-20 00:00,20,27.95,27.95,27.95,27.95,1
20190301|2018-09-20 00:30,20,27.96,27.96,27.96,27.96,1
20190301|2018-09-20 01:00,20,27.95,27.98,27.95,27.98,4
20190301|2018-09-20 01:30,20,27.92,27.94,27.92,27.93,6
20190301|2018-09-20 02:00,20,27.94,27.94,27.91,27.92,9
20190301|2018-09-20 02:30,20,27.92,27.94,27.92,27.94,3
20190301|2018-09-20 03:00,20,27.94,27.95,27.94,27.95,4
20190301|2018-09-20 03:30,20,27.94,27.95,27.94,27.95,7
20190301|2018-09-20 04:30,20,27.97,27.98,27.97,27.98,7
20190301|2018-09-20 05:00,20,27.95,27.95,27.95,27.95,1
20190301|2018-09-20 05:30,20,27.98,27.98,27.98,27.98,1
20190301|2018-09-20 06:00,20,27.99,27.99,27.99,27.99,1
20190301|2018-09-20 06:30,20,27.99,27.99,27.98,27.98,11
20190301|2018-09-20 07:00,20,27.97,27.99,27.97,27.97,4
20190301|2018-09-20 07:30,20,27.96,27.96,27.96,27.96,2
20190301|2018-09-20 08:30,20,27.94,28.01,27.92,27.93,258
20190301|2018-09-20 09:00,20,27.96,28.02,27.9,27.9,179
20190301|2018-09-20 09:30,20,27.9,28.04,27.9,27.98,69
20190301|2018-09-20 10:00,20,28.04,28.08,28.02,28.06,136
20190301|2018-09-20 10:30,20,28.06,28.14,28.06,28.13,172
20190301|2018-09-20 11:00,20,28.13,28.69,28.13,28.38,567
20190301|2018-09-20 11:30,20,28.45,28.51,28.37,28.41,299
20190301|2018-09-20 12:00,20,28.4,28.43,28.33,28.33,73
20190301|2018-09-20 12:30,20,28.33,28.46,28.29,28.45,240
20190301|2018-09-20 13:00,20,28.44,28.45,28.34,28.36,726
20190301|2018-09-20 19:00,21,28.42,28.42,28.39,28.41,44
20190301|2018-09-20 20:00,21,28.33,28.35,28.29,28.29,59
20190301|2018-09-20 20:30,21,28.31,28.31,28.3,28.3,3
20190301|2018-09-20 21:00,21,28.28,28.28,28.24,28.26,8
20190301|2018-09-20 21:30,21,28.26,28.26,28.25,28.26,18
20190301|2018-09-20 22:00,21,28.2,28.2,28.2,28.2,3
20190301|2018-09-20 22:30,21,28.2,28.22,28.2,28.22,59
20190301|2018-09-21 01:00,21,28.23,28.23,28.23,28.23,3
20190301|2018-09-21 01:30,21,28.24,28.25,28.22,28.22,12
20190301|2018-09-21 02:00,21,28.25,28.25,28.25,28.25,2
20190301|2018-09-21 02:30,21,28.24,28.24,28.23,28.23,5
20190301|2018-09-21 03:00,21,28.21,28.21,28.21,28.21,1
20190301|2018-09-21 03:30,21,28.2,28.2,28.2,28.2,1
20190301|2018-09-21 04:00,21,28.21,28.21,28.21,28.21,1
20190301|2018-09-21 05:00,21,28.25,28.26,28.25,28.26,10
20190301|2018-09-21 06:00,21,28.27,28.27,28.27,28.27,5
20190301|2018-09-21 06:30,21,28.29,28.29,28.27,28.27,2
20190301|2018-09-21 07:00,21,28.28,28.28,28.28,28.28,2
20190301|2018-09-21 07:30,21,28.33,28.33,28.33,28.33,1
20190301|2018-09-21 08:30,21,28.32,28.53,28.29,28.48,454
20190301|2018-09-21 09:00,21,28.45,28.51,28.44,28.45,144
20190301|2018-09-21 09:30,21,28.48,28.65,28.46,28.6,82
20190301|2018-09-21 10:00,21,28.56,28.62,28.54,28.62,183
20190301|2018-09-21 10:30,21,28.6,28.79,28.59,28.72,170
20190301|2018-09-21 11:00,21,28.7,28.72,28.66,28.71,129
20190301|2018-09-21 11:30,21,28.71,28.72,28.65,28.66,115
20190301|2018-09-21 12:00,21,28.71,28.86,28.71,28.8,478
20190301|2018-09-21 12:30,21,28.83,28.91,28.76,28.83,136
20190301|2018-09-21 13:00,21,28.81,29.03,28.79,29.02,386
20190301|2018-09-23 19:00,24,28.91,28.91,28.8,28.85,24
20190301|2018-09-23 19:30,24,28.82,28.83,28.82,28.83,2
20190301|2018-09-23 20:00,24,28.83,28.84,28.83,28.84,3
20190301|2018-09-23 20:30,24,28.85,28.85,28.84,28.84,6
20190301|2018-09-23 21:00,24,28.82,28.82,28.82,28.82,1
20190301|2018-09-23 21:30,24,28.79,28.79,28.75,28.75,8
20190301|2018-09-23 22:30,24,28.71,28.72,28.71,28.71,3
20190301|2018-09-23 23:30,24,28.71,28.72,28.71,28.72,6
20190301|2018-09-24 00:00,24,28.76,28.76,28.76,28.76,2
20190301|2018-09-24 01:00,24,28.77,28.8,28.77,28.8,13
20190301|2018-09-24 01:30,24,28.83,28.85,28.83,28.84,7
20190301|2018-09-24 02:00,24,28.82,28.87,28.82,28.87,10
20190301|2018-09-24 02:30,24,28.86,28.86,28.86,28.86,1
20190301|2018-09-24 03:00,24,28.82,28.82,28.82,28.82,1
20190301|2018-09-24 03:30,24,28.87,28.88,28.86,28.88,96
20190301|2018-09-24 04:00,24,28.89,28.93,28.89,28.9,8
20190301|2018-09-24 04:30,24,28.9,28.93,28.9,28.93,6
20190301|2018-09-24 05:00,24,28.89,28.89,28.86,28.86,7
20190301|2018-09-24 06:30,24,28.85,28.91,28.85,28.9,5
20190301|2018-09-24 07:00,24,28.91,28.95,28.91,28.95,6
20190301|2018-09-24 07:30,24,28.94,28.94,28.94,28.94,1
20190301|2018-09-24 08:30,24,28.96,29.24,28.95,29.17,361
20190301|2018-09-24 09:00,24,29.17,29.23,29.11,29.12,84
20190301|2018-09-24 09:30,24,29.14,29.21,29.13,29.18,198
20190301|2018-09-24 10:00,24,29.17,29.26,29.16,29.24,121
20190301|2018-09-24 10:30,24,29.27,29.35,29.24,29.28,442
20190301|2018-09-24 11:00,24,29.27,29.31,29.25,29.26,112
20190301|2018-09-24 11:30,24,29.26,29.32,29.26,29.3,64
20190301|2018-09-24 12:00,24,29.28,29.29,29.18,29.19,62
20190301|2018-09-24 12:30,24,29.2,29.24,29.16,29.21,89
20190301|2018-09-24 13:00,24,29.19,29.19,29.06,29.06,180
20190301|2018-09-24 19:00,25,29.05,29.08,28.99,29.04,59
20190301|2018-09-24 19:30,25,29.04,29.04,29.04,29.04,3
20190301|2018-09-24 20:00,25,28.99,28.99,28.94,28.94,13
20190301|2018-09-24 20:30,25,28.97,29.04,28.97,29.04,8
20190301|2018-09-24 21:00,25,29.02,29.03,29.01,29.03,7
20190301|2018-09-24 21:30,25,29.02,29.03,29.02,29.03,4
20190301|2018-09-24 22:00,25,29,29.01,29,29.01,4
20190301|2018-09-24 22:30,25,29.01,29.01,28.97,28.98,6
20190301|2018-09-24 23:00,25,28.96,28.96,28.96,28.96,1
20190301|2018-09-25 00:00,25,28.96,28.96,28.96,28.96,3
20190301|2018-09-25 00:30,25,28.96,29,28.96,28.97,12
20190301|2018-09-25 01:00,25,28.94,28.94,28.93,28.93,3
20190301|2018-09-25 01:30,25,28.95,28.98,28.93,28.93,26
20190301|2018-09-25 02:00,25,28.93,28.95,28.93,28.95,12
20190301|2018-09-25 02:30,25,28.95,28.96,28.95,28.95,87
20190301|2018-09-25 03:00,25,28.95,29.01,28.95,29,24
20190301|2018-09-25 03:30,25,29.01,29.04,29,29.04,7
20190301|2018-09-25 04:00,25,29.04,29.05,29.03,29.05,13
20190301|2018-09-25 04:30,25,29.06,29.1,29.06,29.1,68
20190301|2018-09-25 05:00,25,29.11,29.12,29.1,29.1,14
20190301|2018-09-25 05:30,25,29.11,29.12,29.11,29.12,2
20190301|2018-09-25 06:00,25,29.12,29.12,29.12,29.12,5
20190301|2018-09-25 06:30,25,29.1,29.1,29.09,29.09,13
20190301|2018-09-25 07:00,25,29.09,29.12,29.03,29.03,38
20190301|2018-09-25 07:30,25,29.01,29.1,29.01,29.09,72
20190301|2018-09-25 08:30,25,29.14,29.27,29.11,29.24,637
20190301|2018-09-25 09:00,25,29.24,29.25,29.09,29.22,377
20190301|2018-09-25 09:30,25,29.2,29.22,29.07,29.07,319
20190301|2018-09-25 10:00,25,29.08,29.15,28.96,29.15,316
20190301|2018-09-25 10:30,25,29.14,29.17,29.11,29.12,83
20190301|2018-09-25 11:00,25,29.11,29.16,29.1,29.16,86
20190301|2018-09-25 11:30,25,29.14,29.16,29.11,29.14,98
20190301|2018-09-25 12:00,25,29.14,29.17,29.11,29.13,53
20190301|2018-09-25 12:30,25,29.13,29.22,29.13,29.19,114
20190301|2018-09-25 13:00,25,29.19,29.21,29.12,29.16,116
20190301|2018-09-25 19:00,26,29.2,29.22,29.2,29.21,7
20190301|2018-09-25 20:00,26,29.17,29.17,29.17,29.17,1
20190301|2018-09-25 20:30,26,29.22,29.22,29.21,29.21,10
20190301|2018-09-25 21:00,26,29.23,29.23,29.21,29.21,2
20190301|2018-09-25 21:30,26,29.22,29.24,29.22,29.24,4
20190301|2018-09-25 22:00,26,29.24,29.24,29.21,29.21,4
20190301|2018-09-25 22:30,26,29.21,29.23,29.21,29.23,4
20190301|2018-09-25 23:00,26,29.22,29.22,29.22,29.22,1
20190301|2018-09-25 23:30,26,29.22,29.22,29.21,29.21,7
20190301|2018-09-26 00:30,26,29.23,29.23,29.23,29.23,3
20190301|2018-09-26 01:00,26,29.24,29.24,29.24,29.24,1
20190301|2018-09-26 01:30,26,29.26,29.27,29.26,29.26,4
20190301|2018-09-26 02:00,26,29.25,29.25,29.25,29.25,1
20190301|2018-09-26 02:30,26,29.29,29.3,29.29,29.29,4
20190301|2018-09-26 03:00,26,29.3,29.33,29.3,29.33,122
20190301|2018-09-26 03:30,26,29.33,29.34,29.32,29.34,33
20190301|2018-09-26 04:00,26,29.34,29.46,29.34,29.41,46
20190301|2018-09-26 04:30,26,29.39,29.41,29.36,29.38,60
20190301|2018-09-26 05:00,26,29.41,29.43,29.41,29.43,35
20190301|2018-09-26 05:30,26,29.42,29.42,29.42,29.42,2
20190301|2018-09-26 06:00,26,29.4,29.41,29.4,29.4,6
20190301|2018-09-26 06:30,26,29.38,29.38,29.33,29.33,54
20190301|2018-09-26 07:00,26,29.33,29.34,29.26,29.32,60
20190301|2018-09-26 07:30,26,29.33,29.33,29.31,29.31,6
20190301|2018-09-26 08:30,26,29.28,29.4,29.27,29.32,518
20190301|2018-09-26 09:00,26,29.34,29.4,29.3,29.34,65
20190301|2018-09-26 09:30,26,29.36,29.42,29.34,29.38,45
20190301|2018-09-26 10:00,26,29.38,29.39,29.3,29.33,196
20190301|2018-09-26 10:30,26,29.35,29.39,29.25,29.29,256
20190301|2018-09-26 11:00,26,29.28,29.29,29.25,29.26,98
20190301|2018-09-26 11:30,26,29.27,29.27,29.21,29.21,178
20190301|2018-09-26 12:00,26,29.22,29.27,29.22,29.23,85
20190301|2018-09-26 12:30,26,29.23,29.26,29.16,29.26,210
20190301|2018-09-26 13:00,26,29.28,29.37,29.27,29.33,805
20190301|2018-09-26 19:00,27,29.3,29.36,29.3,29.35,34
20190301|2018-09-26 19:30,27,29.33,29.33,29.29,29.3,41
20190301|2018-09-26 20:00,27,29.27,29.3,29.27,29.3,39
20190301|2018-09-26 20:30,27,29.29,29.29,29.29,29.29,1
20190301|2018-09-26 21:00,27,29.32,29.33,29.32,29.33,3
20190301|2018-09-26 21:30,27,29.31,29.31,29.31,29.31,1
20190301|2018-09-26 23:30,27,29.28,29.28,29.28,29.28,1
20190301|2018-09-27 00:00,27,29.28,29.28,29.28,29.28,10
20190301|2018-09-27 00:30,27,29.25,29.25,29.23,29.23,2
20190301|2018-09-27 01:00,27,29.25,29.26,29.24,29.24,6
20190301|2018-09-27 01:30,27,29.3,29.3,29.29,29.3,38
20190301|2018-09-27 02:00,27,29.3,29.35,29.3,29.34,15
20190301|2018-09-27 02:30,27,29.37,29.39,29.37,29.38,9
20190301|2018-09-27 03:30,27,29.37,29.37,29.37,29.37,1
20190301|2018-09-27 04:00,27,29.38,29.38,29.38,29.38,1
20190301|2018-09-27 04:30,27,29.36,29.36,29.3,29.31,13
20190301|2018-09-27 05:00,27,29.3,29.3,29.28,29.28,5
20190301|2018-09-27 05:30,27,29.27,29.27,29.27,29.27,20
20190301|2018-09-27 06:30,27,29.27,29.28,29.25,29.25,31
20190301|2018-09-27 07:00,27,29.23,29.3,29.23,29.24,16
20190301|2018-09-27 07:30,27,29.27,29.27,29.24,29.24,21
20190301|2018-09-27 08:30,27,29.27,29.35,29.23,29.27,207
20190301|2018-09-27 09:00,27,29.27,29.3,29.24,29.26,85
20190301|2018-09-27 09:30,27,29.28,29.39,29.28,29.33,373
20190301|2018-09-27 10:00,27,29.35,29.37,29.32,29.34,248
20190301|2018-09-27 10:30,27,29.35,29.38,29.34,29.38,280
20190301|2018-09-27 11:00,27,29.39,29.5,29.38,29.47,227
20190301|2018-09-27 11:30,27,29.48,29.73,29.48,29.61,551
20190301|2018-09-27 12:00,27,29.62,29.63,29.56,29.61,127
20190301|2018-09-27 12:30,27,29.61,29.71,29.58,29.67,808
20190301|2018-09-27 13:00,27,29.67,29.71,29.58,29.67,698
20190301|2018-09-27 19:00,28,29.6,29.72,29.58,29.72,51
20190301|2018-09-27 19:30,28,29.7,29.7,29.67,29.67,3
20190301|2018-09-27 20:00,28,29.66,29.66,29.64,29.64,3
20190301|2018-09-27 21:00,28,29.65,29.65,29.65,29.65,3
20190301|2018-09-27 21:30,28,29.66,29.66,29.65,29.65,2
20190301|2018-09-27 22:00,28,29.63,29.63,29.57,29.57,17
20190301|2018-09-27 22:30,28,29.54,29.55,29.54,29.55,5
20190301|2018-09-28 00:30,28,29.55,29.55,29.54,29.54,3
20190301|2018-09-28 01:00,28,29.55,29.55,29.54,29.54,6
20190301|2018-09-28 01:30,28,29.53,29.58,29.53,29.58,10
20190301|2018-09-28 02:00,28,29.57,29.57,29.57,29.57,2
20190301|2018-09-28 02:30,28,29.57,29.57,29.57,29.57,2
20190301|2018-09-28 03:00,28,29.58,29.58,29.56,29.56,2
20190301|2018-09-28 04:00,28,29.51,29.51,29.44,29.46,608
20190301|2018-09-28 04:30,28,29.45,29.46,29.4,29.41,167
20190301|2018-09-28 05:00,28,29.41,29.41,29.36,29.36,239
20190301|2018-09-28 05:30,28,29.36,29.45,29.36,29.45,53
20190301|2018-09-28 06:00,28,29.45,29.47,29.45,29.47,2
20190301|2018-09-28 06:30,28,29.46,29.46,29.46,29.46,4
20190301|2018-09-28 07:00,28,29.49,29.49,29.46,29.47,4
20190301|2018-09-28 07:30,28,29.47,29.47,29.44,29.44,3
20190301|2018-09-28 08:30,28,29.47,29.6,29.43,29.57,717
20190301|2018-09-28 09:00,28,29.59,29.71,29.59,29.71,63
20190301|2018-09-28 09:30,28,29.7,30,29.68,29.94,682
20190301|2018-09-28 10:00,28,29.95,29.97,29.92,29.93,790
20190301|2018-09-28 10:30,28,29.96,29.99,29.77,29.87,270
20190301|2018-09-28 11:00,28,29.85,29.85,29.56,29.71,418
20190301|2018-09-28 11:30,28,29.72,29.75,29.62,29.63,140
20190301|2018-09-28 12:00,28,29.63,29.67,29.58,29.62,274
20190301|2018-09-28 12:30,28,29.63,29.66,29.55,29.58,329
20190301|2018-09-28 13:00,28,29.59,29.6,29.51,29.52,256
20190301|2018-09-30 19:00,1,29.52,29.63,29.52,29.63,82
20190301|2018-09-30 20:30,1,29.58,29.59,29.58,29.59,2
20190301|2018-09-30 21:00,1,29.61,29.62,29.6,29.6,4
20190301|2018-09-30 21:30,1,29.59,29.59,29.59,29.59,1
20190301|2018-09-30 22:30,1,29.53,29.53,29.52,29.52,9
20190301|2018-09-30 23:30,1,29.5,29.5,29.5,29.5,5
20190301|2018-10-01 00:00,1,29.48,29.48,29.48,29.48,1
20190301|2018-10-01 01:00,1,29.47,29.51,29.47,29.51,8
20190301|2018-10-01 02:00,1,29.47,29.49,29.45,29.46,5
20190301|2018-10-01 02:30,1,29.43,29.44,29.41,29.44,18
20190301|2018-10-01 03:00,1,29.43,29.45,29.43,29.45,17
20190301|2018-10-01 03:30,1,29.51,29.51,29.48,29.48,8
20190301|2018-10-01 04:30,1,29.42,29.43,29.42,29.42,10
20190301|2018-10-01 05:00,1,29.48,29.48,29.48,29.48,1
20190301|2018-10-01 06:30,1,29.4,29.41,29.4,29.4,38
20190301|2018-10-01 07:00,1,29.42,29.43,29.41,29.43,6
20190301|2018-10-01 07:30,1,29.44,29.44,29.4,29.41,21
20190301|2018-10-01 08:30,1,29.4,29.47,29.32,29.41,385
20190301|2018-10-01 09:00,1,29.39,29.56,29.39,29.55,204
20190301|2018-10-01 09:30,1,29.58,29.74,29.54,29.72,249
20190301|2018-10-01 10:00,1,29.7,29.83,29.67,29.82,402
20190301|2018-10-01 10:30,1,29.82,29.87,29.8,29.85,146
20190301|2018-10-01 11:00,1,29.86,29.93,29.85,29.88,191
20190301|2018-10-01 11:30,1,29.88,29.88,29.84,29.86,164
20190301|2018-10-01 12:00,1,29.87,29.87,29.82,29.83,37
20190301|2018-10-01 12:30,1,29.84,29.88,29.77,29.81,320
20190301|2018-10-01 13:00,1,29.8,29.86,29.67,29.74,472
20190301|2018-10-01 19:00,2,29.71,29.72,29.7,29.71,12
20190301|2018-10-01 19:30,2,29.7,29.7,29.7,29.7,1
20190301|2018-10-01 20:00,2,29.69,29.69,29.69,29.69,2
20190301|2018-10-01 21:00,2,29.69,29.69,29.68,29.68,3
20190301|2018-10-01 21:30,2,29.69,29.7,29.68,29.7,15
20190301|2018-10-01 22:00,2,29.7,29.7,29.69,29.7,11
20190301|2018-10-01 22:30,2,29.69,29.69,29.69,29.69,2
20190301|2018-10-01 23:00,2,29.7,29.7,29.7,29.7,2
20190301|2018-10-02 00:30,2,29.69,29.69,29.69,29.69,4
20190301|2018-10-02 01:00,2,29.7,29.7,29.7,29.7,2
20190301|2018-10-02 01:30,2,29.77,29.77,29.76,29.76,2
20190301|2018-10-02 02:00,2,29.74,29.78,29.71,29.78,14
20190301|2018-10-02 02:30,2,29.82,29.83,29.82,29.82,3
20190301|2018-10-02 03:00,2,29.8,29.83,29.78,29.81,23
20190301|2018-10-02 03:30,2,29.8,29.85,29.8,29.82,23
20190301|2018-10-02 04:00,2,29.76,29.76,29.74,29.74,3
20190301|2018-10-02 04:30,2,29.75,29.78,29.75,29.75,42
20190301|2018-10-02 05:00,2,29.71,29.72,29.71,29.72,5
20190301|2018-10-02 06:00,2,29.73,29.75,29.73,29.75,23
20190301|2018-10-02 06:30,2,29.73,29.74,29.7,29.73,67
20190301|2018-10-02 07:00,2,29.77,29.83,29.76,29.83,26
20190301|2018-10-02 07:30,2,29.86,29.86,29.85,29.85,3
20190301|2018-10-02 08:30,2,29.83,30.11,29.83,30.06,680
20190301|2018-10-02 09:00,2,30.09,30.13,30.03,30.1,106
20190301|2018-10-02 09:30,2,30.11,30.15,30.01,30.04,348
20190301|2018-10-02 10:00,2,30.07,30.18,30.07,30.13,286
20190301|2018-10-02 10:30,2,30.12,30.17,30.03,30.03,442
20190301|2018-10-02 11:00,2,30.03,30.11,30.02,30.05,268
20190301|2018-10-02 11:30,2,30.07,30.11,30.07,30.09,141
20190301|2018-10-02 12:00,2,30.11,30.14,30.06,30.09,256
20190301|2018-10-02 12:30,2,30.09,30.15,30.07,30.12,219
20190301|2018-10-02 13:00,2,30.14,30.19,30.1,30.17,384
20190301|2018-10-02 19:00,3,30.12,30.19,30.12,30.18,18
20190301|2018-10-02 19:30,3,30.19,30.19,30.19,30.19,1
20190301|2018-10-02 20:00,3,30.2,30.2,30.2,30.2,1
20190301|2018-10-02 20:30,3,30.2,30.28,30.2,30.28,5
20190301|2018-10-02 21:00,3,30.26,30.32,30.26,30.32,58
20190301|2018-10-02 21:30,3,30.31,30.31,30.25,30.29,10
20190301|2018-10-02 22:00,3,30.3,30.3,30.3,30.3,1
20190301|2018-10-02 22:30,3,30.32,30.36,30.32,30.33,14
20190301|2018-10-02 23:00,3,30.32,30.32,30.32,30.32,2
20190301|2018-10-02 23:30,3,30.31,30.31,30.24,30.24,52
20190301|2018-10-03 00:00,3,30.23,30.24,30.22,30.23,5
20190301|2018-10-03 00:30,3,30.21,30.21,30.21,30.21,4
20190301|2018-10-03 01:00,3,30.22,30.22,30.22,30.22,6
20190301|2018-10-03 01:30,3,30.23,30.23,30.23,30.23,1
20190301|2018-10-03 02:00,3,30.24,30.26,30.21,30.21,16
20190301|2018-10-03 02:30,3,30.22,30.22,30.22,30.22,5
20190301|2018-10-03 03:00,3,30.22,30.24,30.22,30.22,7
20190301|2018-10-03 03:30,3,30.21,30.22,30.2,30.22,16
20190301|2018-10-03 04:00,3,30.23,30.25,30.21,30.25,13
20190301|2018-10-03 04:30,3,30.23,30.32,30.23,30.3,19
20190301|2018-10-03 05:00,3,30.3,30.31,30.28,30.29,65
20190301|2018-10-03 05:30,3,30.32,30.35,30.32,30.33,7
20190301|2018-10-03 06:00,3,30.36,30.36,30.36,30.36,1
20190301|2018-10-03 06:30,3,30.37,30.37,30.34,30.34,43
20190301|2018-10-03 07:00,3,30.35,30.37,30.33,30.35,53
20190301|2018-10-03 07:30,3,30.35,30.37,30.33,30.33,22
20190301|2018-10-03 08:30,3,30.31,30.34,30.09,30.19,686
20190301|2018-10-03 09:00,3,30.22,30.27,30.17,30.25,207
20190301|2018-10-03 09:30,3,30.24,30.34,30.24,30.29,478
20190301|2018-10-03 10:00,3,30.27,30.3,30.22,30.26,338
20190301|2018-10-03 10:30,3,30.26,30.3,30.21,30.28,172
20190301|2018-10-03 11:00,3,30.3,30.33,30.28,30.29,207
20190301|2018-10-03 11:30,3,30.31,30.34,30.27,30.34,197
20190301|2018-10-03 12:00,3,30.32,30.35,30.3,30.33,108
20190301|2018-10-03 12:30,3,30.33,30.37,30.31,30.33,157
20190301|2018-10-03 13:00,3,30.34,30.36,30.29,30.29,464
20190301|2018-10-03 19:00,4,30.31,30.32,30.3,30.31,8
20190301|2018-10-03 20:00,4,30.25,30.25,30.23,30.25,3
20190301|2018-10-03 20:30,4,30.27,30.3,30.27,30.3,4
20190301|2018-10-03 21:00,4,30.24,30.24,30.23,30.23,5
20190301|2018-10-03 21:30,4,30.23,30.27,30.22,30.27,6
20190301|2018-10-03 22:00,4,30.29,30.31,30.29,30.31,6
20190301|2018-10-03 23:00,4,30.33,30.33,30.33,30.33,1
20190301|2018-10-03 23:30,4,30.34,30.37,30.34,30.36,169
20190301|2018-10-04 00:30,4,30.33,30.33,30.33,30.33,1
20190301|2018-10-04 01:00,4,30.3,30.3,30.3,30.3,1
20190301|2018-10-04 01:30,4,30.31,30.32,30.31,30.32,7
20190301|2018-10-04 02:00,4,30.34,30.47,30.34,30.42,38
20190301|2018-10-04 02:30,4,30.44,30.44,30.42,30.43,6
20190301|2018-10-04 03:00,4,30.43,30.43,30.4,30.4,11
20190301|2018-10-04 03:30,4,30.41,30.42,30.4,30.4,5
20190301|2018-10-04 04:00,4,30.38,30.38,30.36,30.37,7
20190301|2018-10-04 04:30,4,30.35,30.35,30.35,30.35,5
20190301|2018-10-04 05:00,4,30.32,30.34,30.32,30.34,31
20190301|2018-10-04 06:00,4,30.35,30.35,30.35,30.35,1
20190301|2018-10-04 06:30,4,30.36,30.38,30.35,30.36,96
20190301|2018-10-04 07:00,4,30.37,30.37,30.35,30.35,17
20190301|2018-10-04 07:30,4,30.35,30.37,30.35,30.37,11
20190301|2018-10-04 08:30,4,30.38,30.5,30.3,30.38,697
20190301|2018-10-04 09:00,4,30.39,30.39,30.25,30.28,118
20190301|2018-10-04 09:30,4,30.33,30.42,30.25,30.25,142
20190301|2018-10-04 10:00,4,30.25,30.29,30.13,30.17,592
20190301|2018-10-04 10:30,4,30.17,30.27,30.15,30.23,266
20190301|2018-10-04 11:00,4,30.19,30.23,30.15,30.16,194
20190301|2018-10-04 11:30,4,30.18,30.2,30.16,30.2,177
20190301|2018-10-04 12:00,4,30.2,30.21,30.15,30.2,141
20190301|2018-10-04 12:30,4,30.18,30.23,30.12,30.22,350
20190301|2018-10-04 13:00,4,30.22,30.24,30.06,30.09,377
20190301|2018-10-04 19:00,5,30.08,30.11,30.05,30.09,20
20190301|2018-10-04 20:00,5,30.07,30.07,29.99,30.02,17
20190301|2018-10-04 20:30,5,30.03,30.03,30.01,30.03,4
20190301|2018-10-04 21:00,5,30.03,30.05,30.03,30.05,3
20190301|2018-10-04 22:30,5,30.08,30.08,30.08,30.08,1
20190301|2018-10-04 23:00,5,30.07,30.11,30.07,30.11,23
20190301|2018-10-05 01:00,5,30.14,30.16,30.14,30.16,12
20190301|2018-10-05 02:00,5,30.13,30.13,30.09,30.1,13
20190301|2018-10-05 02:30,5,30.1,30.1,30.06,30.06,6
20190301|2018-10-05 03:00,5,30.05,30.05,30.02,30.02,20
20190301|2018-10-05 03:30,5,30.01,30.03,29.99,30.03,6
20190301|2018-10-05 04:00,5,30.02,30.02,30.02,30.02,3
20190301|2018-10-05 04:30,5,29.99,29.99,29.98,29.98,3
20190301|2018-10-05 05:00,5,29.99,29.99,29.99,29.99,5
20190301|2018-10-05 05:30,5,29.96,29.96,29.94,29.94,14
20190301|2018-10-05 06:00,5,29.93,29.94,29.93,29.94,9
20190301|2018-10-05 06:30,5,29.94,29.95,29.93,29.95,19
20190301|2018-10-05 07:00,5,29.94,29.99,29.93,29.99,66
20190301|2018-10-05 07:30,5,30,30,29.96,29.96,10
20190301|2018-10-05 08:30,5,29.96,29.99,29.83,29.84,514
20190301|2018-10-05 09:00,5,29.85,30.01,29.81,29.89,397
20190301|2018-10-05 09:30,5,29.88,29.98,29.8,29.86,412
20190301|2018-10-05 10:00,5,29.89,29.96,29.88,29.96,145
20190301|2018-10-05 10:30,5,29.92,29.96,29.88,29.91,173
20190301|2018-10-05 11:00,5,29.89,29.96,29.88,29.95,182
20190301|2018-10-05 11:30,5,29.95,29.98,29.88,29.95,219
20190301|2018-10-05 12:00,5,29.97,30.04,29.91,30.03,130
20190301|2018-10-05 12:30,5,30.03,30.05,29.98,30,156
20190301|2018-10-05 13:00,5,30.01,30.01,29.88,29.95,346
20190301|2018-10-07 19:00,8,29.91,29.95,29.86,29.95,90
20190301|2018-10-07 19:30,8,29.96,30,29.96,30,50
20190301|2018-10-07 20:00,8,29.99,29.99,29.85,29.87,47
20190301|2018-10-07 20:30,8,29.88,29.89,29.84,29.84,13
20190301|2018-10-07 21:00,8,29.85,29.86,29.82,29.83,30
20190301|2018-10-07 21:30,8,29.81,29.81,29.8,29.8,26
20190301|2018-10-07 22:00,8,29.8,29.84,29.8,29.83,5
20190301|2018-10-07 22:30,8,29.83,29.83,29.83,29.83,1
20190301|2018-10-07 23:00,8,29.82,29.82,29.81,29.81,8
20190301|2018-10-07 23:30,8,29.82,29.82,29.78,29.78,6
20190301|2018-10-08 00:00,8,29.8,29.8,29.77,29.78,25
20190301|2018-10-08 00:30,8,29.78,29.8,29.78,29.8,19
20190301|2018-10-08 01:00,8,29.8,29.8,29.74,29.79,30
20190301|2018-10-08 01:30,8,29.78,29.78,29.7,29.72,109
20190301|2018-10-08 02:00,8,29.73,29.73,29.72,29.72,4
20190301|2018-10-08 02:30,8,29.72,29.74,29.66,29.66,114
20190301|2018-10-08 03:00,8,29.66,29.67,29.62,29.65,43
20190301|2018-10-08 03:30,8,29.64,29.66,29.6,29.63,34
20190301|2018-10-08 04:00,8,29.64,29.65,29.61,29.61,42
20190301|2018-10-08 04:30,8,29.63,29.63,29.63,29.63,30
20190301|2018-10-08 05:00,8,29.63,29.63,29.61,29.61,53
20190301|2018-10-08 05:30,8,29.62,29.63,29.61,29.63,49
20190301|2018-10-08 06:30,8,29.63,29.74,29.63,29.74,20
20190301|2018-10-08 07:00,8,29.7,29.76,29.69,29.76,9
20190301|2018-10-08 07:30,8,29.76,29.76,29.75,29.75,6
20190301|2018-10-08 08:30,8,29.69,29.87,29.65,29.85,529
20190301|2018-10-08 09:00,8,29.85,29.91,29.81,29.89,350
20190301|2018-10-08 09:30,8,29.87,29.93,29.84,29.86,92
20190301|2018-10-08 10:00,8,29.88,30.01,29.87,29.99,68
20190301|2018-10-08 10:30,8,30,30.06,29.93,29.94,114
20190301|2018-10-08 11:00,8,29.92,30.09,29.88,30.06,88
20190301|2018-10-08 11:30,8,30.06,30.06,30.02,30.02,61
20190301|2018-10-08 12:00,8,30.04,30.06,30.01,30.03,71
20190301|2018-10-08 12:30,8,30.03,30.04,29.99,30.04,36
20190301|2018-10-08 13:00,8,30.05,30.13,30.05,30.11,377
20190301|2018-10-08 19:00,9,30.12,30.12,30.08,30.11,34
20190301|2018-10-08 19:30,9,30.04,30.04,30.03,30.03,2
20190301|2018-10-08 21:00,9,30.07,30.09,30.05,30.07,157
20190301|2018-10-08 21:30,9,30.08,30.1,30.06,30.06,41
20190301|2018-10-08 22:00,9,30.06,30.07,30.06,30.07,11
20190301|2018-10-09 00:00,9,30.08,30.08,30.07,30.08,15
20190301|2018-10-09 00:30,9,30.08,30.08,30.01,30.04,64
20190301|2018-10-09 01:00,9,30.05,30.07,30.03,30.03,13
20190301|2018-10-09 01:30,9,30.02,30.08,30.01,30.08,13
20190301|2018-10-09 02:00,9,30.06,30.06,30.06,30.06,8
20190301|2018-10-09 02:30,9,30.08,30.09,30.08,30.08,24
20190301|2018-10-09 03:00,9,30.08,30.09,30.07,30.07,11
20190301|2018-10-09 03:30,9,30.09,30.09,30.08,30.08,2
20190301|2018-10-09 04:00,9,30.07,30.08,30.07,30.08,5
20190301|2018-10-09 04:30,9,30.08,30.08,30.07,30.07,16
20190301|2018-10-09 05:00,9,30.04,30.06,30.04,30.05,27
20190301|2018-10-09 05:30,9,30.07,30.07,30.07,30.07,7
20190301|2018-10-09 06:00,9,30.02,30.02,30.02,30.02,3
20190301|2018-10-09 06:30,9,30.02,30.03,29.99,30.03,75
20190301|2018-10-09 07:00,9,30.04,30.1,30.04,30.08,17
20190301|2018-10-09 07:30,9,30.08,30.09,30.04,30.04,7
20190301|2018-10-09 08:30,9,29.98,30.01,29.64,29.74,361
20190301|2018-10-09 09:00,9,29.75,29.77,29.72,29.75,223
20190301|2018-10-09 09:30,9,29.74,29.76,29.7,29.76,48
20190301|2018-10-09 10:00,9,29.75,29.77,29.71,29.76,93
20190301|2018-10-09 10:30,9,29.77,29.79,29.72,29.74,113
20190301|2018-10-09 11:00,9,29.74,29.78,29.72,29.74,178
20190301|2018-10-09 11:30,9,29.74,29.76,29.73,29.74,22
20190301|2018-10-09 12:00,9,29.74,29.74,29.67,29.69,143
20190301|2018-10-09 12:30,9,29.69,29.76,29.69,29.73,206
20190301|2018-10-09 13:00,9,29.74,29.79,29.74,29.75,185
20190301|2018-10-09 19:00,10,29.78,29.78,29.7,29.7,20
20190301|2018-10-09 19:30,10,29.71,29.73,29.71,29.73,3
20190301|2018-10-09 20:00,10,29.77,29.77,29.75,29.75,7
20190301|2018-10-09 20:30,10,29.77,29.77,29.74,29.77,9
20190301|2018-10-09 21:00,10,29.77,29.77,29.77,29.77,2
20190301|2018-10-09 21:30,10,29.76,29.76,29.75,29.75,4
20190301|2018-10-09 22:00,10,29.77,29.79,29.77,29.79,3
20190301|2018-10-09 22:30,10,29.78,29.78,29.78,29.78,1
20190301|2018-10-09 23:00,10,29.77,29.77,29.77,29.77,1
20190301|2018-10-09 23:30,10,29.78,29.78,29.78,29.78,1
20190301|2018-10-10 00:00,10,29.76,29.76,29.76,29.76,1
20190301|2018-10-10 00:30,10,29.76,29.77,29.75,29.77,3
20190301|2018-10-10 01:30,10,29.79,29.83,29.79,29.83,4
20190301|2018-10-10 02:00,10,29.81,29.81,29.81,29.81,1
20190301|2018-10-10 02:30,10,29.78,29.78,29.78,29.78,1
20190301|2018-10-10 03:00,10,29.75,29.75,29.75,29.75,1
20190301|2018-10-10 03:30,10,29.74,29.74,29.67,29.73,16
20190301|2018-10-10 04:00,10,29.72,29.74,29.72,29.74,2
20190301|2018-10-10 04:30,10,29.73,29.75,29.73,29.75,3
20190301|2018-10-10 05:00,10,29.76,29.76,29.73,29.75,4
20190301|2018-10-10 05:30,10,29.74,29.76,29.71,29.72,11
20190301|2018-10-10 06:00,10,29.71,29.73,29.69,29.69,25
20190301|2018-10-10 06:30,10,29.72,29.72,29.72,29.72,3
20190301|2018-10-10 07:30,10,29.73,29.73,29.7,29.72,30
20190301|2018-10-10 08:30,10,29.7,29.7,29.57,29.58,143
20190301|2018-10-10 09:00,10,29.57,29.57,29.5,29.51,76
20190301|2018-10-10 09:30,10,29.52,29.52,29.4,29.44,392
20190301|2018-10-10 10:00,10,29.43,29.44,29.4,29.41,283
20190301|2018-10-10 10:30,10,29.41,29.46,29.37,29.44,237
20190301|2018-10-10 11:00,10,29.43,29.49,29.4,29.46,136
20190301|2018-10-10 11:30,10,29.47,29.47,29.38,29.41,87
20190301|2018-10-10 12:00,10,29.41,29.42,29.37,29.4,85
20190301|2018-10-10 12:30,10,29.39,29.4,29.36,29.37,34
20190301|2018-10-10 13:00,10,29.38,29.44,29.38,29.42,270
20190301|2018-10-10 19:00,11,29.46,29.46,29.4,29.41,14
20190301|2018-10-10 19:30,11,29.4,29.4,29.38,29.38,8
20190301|2018-10-10 20:00,11,29.37,29.37,29.27,29.28,97
20190301|2018-10-10 20:30,11,29.27,29.27,29.14,29.14,71
20190301|2018-10-10 21:00,11,29.16,29.2,29.15,29.19,19
20190301|2018-10-10 21:30,11,29.18,29.2,29.18,29.19,113
20190301|2018-10-10 23:00,11,29.2,29.2,29.18,29.19,3
20190301|2018-10-10 23:30,11,29.21,29.22,29.21,29.21,5
20190301|2018-10-11 00:00,11,29.21,29.21,29.19,29.19,6
20190301|2018-10-11 00:30,11,29.18,29.23,29.18,29.22,17
20190301|2018-10-11 01:00,11,29.22,29.22,29.19,29.21,13
20190301|2018-10-11 01:30,11,29.21,29.21,29.19,29.19,23
20190301|2018-10-11 02:00,11,29.2,29.25,29.19,29.24,33
20190301|2018-10-11 02:30,11,29.25,29.27,29.24,29.25,32
20190301|2018-10-11 03:00,11,29.26,29.28,29.26,29.28,9
20190301|2018-10-11 03:30,11,29.28,29.3,29.28,29.29,6
20190301|2018-10-11 04:00,11,29.22,29.24,29.22,29.24,2
20190301|2018-10-11 04:30,11,29.25,29.25,29.25,29.25,1
20190301|2018-10-11 06:00,11,29.28,29.28,29.28,29.28,1
20190301|2018-10-11 06:30,11,29.3,29.3,29.25,29.25,12
20190301|2018-10-11 07:00,11,29.23,29.27,29.23,29.26,131
20190301|2018-10-11 07:30,11,29.27,29.27,29.26,29.26,38
20190301|2018-10-11 08:30,11,29.24,29.38,29.21,29.36,218
20190301|2018-10-11 09:00,11,29.34,29.4,29.31,29.33,144
20190301|2018-10-11 09:30,11,29.33,29.33,29.3,29.3,61
20190301|2018-10-11 10:00,11,29.31,29.34,29.25,29.27,492
20190301|2018-10-11 10:30,11,29.26,29.3,29.22,29.3,548
20190301|2018-10-11 11:00,11,29.3,29.55,29.28,29.47,836
20190301|2018-10-11 11:30,11,29.47,29.49,29.36,29.38,368
20190301|2018-10-11 12:00,11,29.38,29.43,29.36,29.43,77
20190301|2018-10-11 12:30,11,29.44,29.51,29.4,29.51,353
20190301|2018-10-11 13:00,11,29.51,29.54,29.5,29.52,335
20190301|2018-10-11 19:00,12,29.54,29.68,29.52,29.53,30
20190301|2018-10-11 19:30,12,29.52,29.52,29.51,29.51,3
20190301|2018-10-11 20:00,12,29.51,29.58,29.51,29.58,11
20190301|2018-10-11 20:30,12,29.57,29.59,29.55,29.55,25
20190301|2018-10-11 21:00,12,29.55,29.57,29.55,29.57,5
20190301|2018-10-11 21:30,12,29.57,29.61,29.57,29.61,5
20190301|2018-10-11 22:00,12,29.56,29.56,29.56,29.56,3
20190301|2018-10-11 23:30,12,29.57,29.57,29.56,29.56,6
20190301|2018-10-12 00:30,12,29.62,29.63,29.62,29.63,3
20190301|2018-10-12 01:30,12,29.66,29.74,29.66,29.73,60
20190301|2018-10-12 02:00,12,29.75,29.79,29.75,29.79,17
20190301|2018-10-12 02:30,12,29.76,29.78,29.76,29.78,3
20190301|2018-10-12 03:00,12,29.75,29.78,29.75,29.78,24
20190301|2018-10-12 03:30,12,29.76,29.76,29.74,29.74,3
20190301|2018-10-12 04:00,12,29.73,29.74,29.72,29.73,12
20190301|2018-10-12 04:30,12,29.73,29.78,29.73,29.78,7
20190301|2018-10-12 05:00,12,29.71,29.71,29.71,29.71,1
20190301|2018-10-12 06:00,12,29.75,29.76,29.75,29.76,3
20190301|2018-10-12 07:00,12,29.74,29.74,29.74,29.74,6
20190301|2018-10-12 07:30,12,29.74,29.74,29.71,29.71,13
20190301|2018-10-12 08:30,12,29.73,29.88,29.7,29.8,213
20190301|2018-10-12 09:00,12,29.78,29.81,29.72,29.81,118
20190301|2018-10-12 09:30,12,29.79,29.89,29.79,29.85,120
20190301|2018-10-12 10:00,12,29.84,29.92,29.84,29.91,181
20190301|2018-10-12 10:30,12,29.91,29.91,29.84,29.85,74
20190301|2018-10-12 11:00,12,29.85,29.87,29.82,29.84,120
20190301|2018-10-12 11:30,12,29.85,29.85,29.72,29.79,198
20190301|2018-10-12 12:00,12,29.8,29.83,29.77,29.82,128
20190301|2018-10-12 12:30,12,29.82,29.88,29.78,29.87,207
20190301|2018-10-12 13:00,12,29.87,29.9,29.85,29.9,329
20190301|2018-10-14 19:00,15,29.93,29.98,29.91,29.95,29
20190301|2018-10-14 19:30,15,29.95,29.95,29.93,29.93,2
20190301|2018-10-14 20:00,15,29.89,29.9,29.89,29.9,2
20190301|2018-10-14 20:30,15,29.91,29.96,29.91,29.96,5
20190301|2018-10-14 21:30,15,29.94,29.96,29.94,29.96,4
20190301|2018-10-14 22:00,15,29.99,29.99,29.96,29.96,7
20190301|2018-10-14 23:30,15,29.95,29.95,29.95,29.95,2
20190301|2018-10-15 00:30,15,29.96,29.96,29.96,29.96,2
20190301|2018-10-15 01:00,15,29.94,29.94,29.9,29.9,4
20190301|2018-10-15 01:30,15,29.91,29.92,29.9,29.92,4
20190301|2018-10-15 02:00,15,29.9,29.9,29.89,29.89,8
20190301|2018-10-15 03:00,15,29.83,29.86,29.83,29.84,24
20190301|2018-10-15 03:30,15,29.87,29.89,29.87,29.89,2
20190301|2018-10-15 05:00,15,29.87,29.87,29.84,29.84,5
20190301|2018-10-15 05:30,15,29.85,29.86,29.85,29.86,2
20190301|2018-10-15 06:30,15,29.87,29.9,29.87,29.9,7
20190301|2018-10-15 07:00,15,29.92,29.97,29.92,29.97,2
20190301|2018-10-15 07:30,15,29.97,29.98,29.95,29.95,21
20190301|2018-10-15 08:30,15,29.92,29.92,29.8,29.91,417
20190301|2018-10-15 09:00,15,29.9,29.95,29.9,29.94,125
20190301|2018-10-15 09:30,15,29.94,30.08,29.93,30.07,428
20190301|2018-10-15 10:00,15,30.07,30.09,30.04,30.08,377
20190301|2018-10-15 10:30,15,30.09,30.09,29.97,30.01,401
20190301|2018-10-15 11:00,15,30.05,30.18,30.05,30.18,273
20190301|2018-10-15 11:30,15,30.18,30.19,30.11,30.11,446
20190301|2018-10-15 12:00,15,30.12,30.14,30.03,30.11,365
20190301|2018-10-15 12:30,15,30.1,30.13,30.1,30.1,672
20190301|2018-10-15 13:00,15,30.11,30.26,30.1,30.21,870
20190301|2018-10-15 19:00,16,30.28,30.33,30.24,30.26,51
20190301|2018-10-15 19:30,16,30.22,30.22,30.19,30.19,4
20190301|2018-10-15 20:00,16,30.18,30.2,30.18,30.19,4
20190301|2018-10-15 20:30,16,30.2,30.2,30.2,30.2,1
20190301|2018-10-15 21:00,16,30.19,30.19,30.19,30.19,1
20190301|2018-10-15 21:30,16,30.2,30.2,30.18,30.18,8
20190301|2018-10-15 22:00,16,30.18,30.24,30.18,30.23,39
20190301|2018-10-15 22:30,16,30.24,30.24,30.21,30.21,16
20190301|2018-10-15 23:00,16,30.25,30.28,30.24,30.28,44
20190301|2018-10-15 23:30,16,30.27,30.27,30.2,30.2,51
20190301|2018-10-16 00:00,16,30.21,30.25,30.21,30.24,9
20190301|2018-10-16 00:30,16,30.24,30.25,30.23,30.25,7
20190301|2018-10-16 01:00,16,30.2,30.2,30.15,30.15,5
20190301|2018-10-16 01:30,16,30.17,30.17,30.1,30.11,15
20190301|2018-10-16 02:00,16,30.09,30.09,30.09,30.09,4
20190301|2018-10-16 02:30,16,30.13,30.13,30.11,30.11,6
20190301|2018-10-16 03:00,16,30.12,30.12,30.11,30.12,18
20190301|2018-10-16 03:30,16,30.11,30.13,30.11,30.13,12
20190301|2018-10-16 04:00,16,30.13,30.13,30.11,30.11,17
20190301|2018-10-16 04:30,16,30.1,30.1,30.1,30.1,1
20190301|2018-10-16 05:00,16,30.1,30.1,30.09,30.09,17
20190301|2018-10-16 05:30,16,30.09,30.11,30.09,30.11,2
20190301|2018-10-16 06:00,16,30.1,30.1,30.1,30.1,4
20190301|2018-10-16 06:30,16,30.07,30.1,30.07,30.1,2
20190301|2018-10-16 07:00,16,30.09,30.1,30.08,30.09,37
20190301|2018-10-16 07:30,16,30.08,30.08,30.06,30.07,6
20190301|2018-10-16 08:30,16,30.09,30.35,30.09,30.26,259
20190301|2018-10-16 09:00,16,30.28,30.28,30.18,30.2,102
20190301|2018-10-16 09:30,16,30.24,30.25,30.14,30.15,342
20190301|2018-10-16 10:00,16,30.15,30.17,30.12,30.13,57
20190301|2018-10-16 10:30,16,30.14,30.16,30.11,30.15,128
20190301|2018-10-16 11:00,16,30.15,30.18,30.1,30.1,45
20190301|2018-10-16 11:30,16,30.09,30.15,30.09,30.15,54
20190301|2018-10-16 12:00,16,30.13,30.13,30.09,30.12,159
20190301|2018-10-16 12:30,16,30.1,30.14,30.1,30.12,193
20190301|2018-10-16 13:00,16,30.1,30.17,30.1,30.17,385
20190301|2018-10-16 19:00,17,30.18,30.2,30.16,30.18,37
20190301|2018-10-16 19:30,17,30.18,30.2,30.18,30.18,62
20190301|2018-10-16 21:00,17,30.18,30.18,30.17,30.17,10
20190301|2018-10-16 21:30,17,30.2,30.2,30.2,30.2,1
20190301|2018-10-16 22:30,17,30.23,30.23,30.23,30.23,1
20190301|2018-10-16 23:00,17,30.23,30.23,30.23,30.23,1
20190301|2018-10-16 23:30,17,30.21,30.21,30.2,30.21,6
20190301|2018-10-17 00:00,17,30.21,30.21,30.21,30.21,1
20190301|2018-10-17 00:30,17,30.19,30.2,30.19,30.2,4
20190301|2018-10-17 01:30,17,30.22,30.22,30.22,30.22,1
20190301|2018-10-17 02:00,17,30.21,30.23,30.21,30.23,2
20190301|2018-10-17 02:30,17,30.24,30.24,30.24,30.24,1
20190301|2018-10-17 03:00,17,30.26,30.27,30.24,30.24,11
20190301|2018-10-17 03:30,17,30.26,30.26,30.26,30.26,3
20190301|2018-10-17 04:00,17,30.28,30.29,30.27,30.27,10
20190301|2018-10-17 04:30,17,30.29,30.29,30.29,30.29,4
20190301|2018-10-17 05:00,17,30.25,30.25,30.25,30.25,1
20190301|2018-10-17 06:00,17,30.25,30.25,30.25,30.25,1
20190301|2018-10-17 06:30,17,30.24,30.24,30.22,30.22,14
20190301|2018-10-17 07:00,17,30.22,30.22,30.2,30.2,3
20190301|2018-10-17 07:30,17,30.18,30.22,30.18,30.22,9
20190301|2018-10-17 08:30,17,30.24,30.25,30.17,30.18,149
20190301|2018-10-17 09:00,17,30.15,30.19,30.1,30.15,217
20190301|2018-10-17 09:30,17,30.11,30.13,30.02,30.08,542
20190301|2018-10-17 10:00,17,30.09,30.1,30.06,30.08,292
20190301|2018-10-17 10:30,17,30.11,30.13,30.07,30.13,117
20190301|2018-10-17 11:00,17,30.14,30.15,30.13,30.14,93
20190301|2018-10-17 11:30,17,30.15,30.18,30.13,30.14,153
20190301|2018-10-17 12:00,17,30.15,30.15,30.12,30.13,192
20190301|2018-10-17 12:30,17,30.13,30.13,30.09,30.11,221
20190301|2018-10-17 13:00,17,30.11,30.14,30.02,30.05,400
20190301|2018-10-17 19:00,18,30.03,30.06,30.01,30.05,13
20190301|2018-10-17 19:30,18,30.03,30.03,30.03,30.03,1
20190301|2018-10-17 20:00,18,30.01,30.01,29.92,29.93,160
20190301|2018-10-17 20:30,18,29.9,29.92,29.9,29.92,6
20190301|2018-10-17 21:00,18,29.92,29.92,29.9,29.9,3
20190301|2018-10-17 21:30,18,29.89,29.93,29.89,29.93,2
20190301|2018-10-17 22:00,18,29.89,29.89,29.89,29.89,1
20190301|2018-10-17 22:30,18,29.88,29.89,29.88,29.89,3
20190301|2018-10-17 23:30,18,29.89,29.93,29.89,29.93,6
20190301|2018-10-18 00:00,18,29.91,29.91,29.91,29.91,1
20190301|2018-10-18 00:30,18,29.86,29.86,29.86,29.86,1
20190301|2018-10-18 01:00,18,29.85,29.86,29.85,29.86,5
20190301|2018-10-18 01:30,18,29.86,29.86,29.84,29.84,7
20190301|2018-10-18 02:00,18,29.84,29.84,29.83,29.83,4
20190301|2018-10-18 02:30,18,29.87,29.88,29.87,29.88,5
20190301|2018-10-18 03:00,18,29.86,29.86,29.83,29.84,14
20190301|2018-10-18 03:30,18,29.83,29.83,29.83,29.83,5
20190301|2018-10-18 04:00,18,29.82,29.82,29.82,29.82,6
20190301|2018-10-18 04:30,18,29.81,29.82,29.8,29.81,91
20190301|2018-10-18 05:00,18,29.8,29.8,29.8,29.8,49
20190301|2018-10-18 05:30,18,29.8,29.8,29.8,29.8,11
20190301|2018-10-18 06:30,18,29.79,29.8,29.79,29.8,3
20190301|2018-10-18 07:00,18,29.8,29.8,29.79,29.8,8
20190301|2018-10-18 07:30,18,29.79,29.79,29.76,29.76,4
20190301|2018-10-18 08:30,18,29.74,29.8,29.73,29.78,484
20190301|2018-10-18 09:00,18,29.8,29.81,29.66,29.7,185
20190301|2018-10-18 09:30,18,29.7,29.76,29.69,29.75,247
20190301|2018-10-18 10:00,18,29.74,29.74,29.66,29.68,604
20190301|2018-10-18 10:30,18,29.69,29.7,29.64,29.65,295
20190301|2018-10-18 11:00,18,29.64,29.66,29.64,29.65,52
20190301|2018-10-18 11:30,18,29.64,29.64,29.6,29.6,127
20190301|2018-10-18 12:00,18,29.6,29.64,29.6,29.61,123
20190301|2018-10-18 12:30,18,29.61,29.61,29.56,29.58,118
20190301|2018-10-18 13:00,18,29.6,29.6,29.49,29.5,333
20190301|2018-10-18 19:00,19,29.63,29.64,29.58,29.59,18
20190301|2018-10-18 19:30,19,29.55,29.56,29.55,29.56,3
20190301|2018-10-18 20:00,19,29.54,29.54,29.46,29.47,26
20190301|2018-10-18 20:30,19,29.45,29.47,29.45,29.47,5
20190301|2018-10-18 21:00,19,29.48,29.48,29.46,29.46,5
20190301|2018-10-18 21:30,19,29.51,29.51,29.51,29.51,1
20190301|2018-10-18 22:00,19,29.46,29.47,29.46,29.46,5
20190301|2018-10-18 23:30,19,29.49,29.59,29.49,29.59,34
20190301|2018-10-19 00:30,19,29.56,29.56,29.56,29.56,1
20190301|2018-10-19 01:00,19,29.54,29.54,29.54,29.54,8
20190301|2018-10-19 01:30,19,29.54,29.54,29.54,29.54,7
20190301|2018-10-19 02:00,19,29.55,29.55,29.52,29.53,8
20190301|2018-10-19 02:30,19,29.52,29.56,29.52,29.56,11
20190301|2018-10-19 03:00,19,29.56,29.56,29.53,29.53,6
20190301|2018-10-19 03:30,19,29.52,29.54,29.52,29.54,18
20190301|2018-10-19 04:00,19,29.55,29.55,29.55,29.55,3
20190301|2018-10-19 04:30,19,29.61,29.61,29.6,29.6,10
20190301|2018-10-19 05:00,19,29.58,29.59,29.57,29.59,12
20190301|2018-10-19 05:30,19,29.6,29.6,29.58,29.59,7
20190301|2018-10-19 06:30,19,29.57,29.61,29.57,29.61,5
20190301|2018-10-19 07:00,19,29.63,29.64,29.63,29.63,17
20190301|2018-10-19 08:30,19,29.55,29.62,29.51,29.6,253
20190301|2018-10-19 09:00,19,29.61,29.92,29.61,29.92,324
20190301|2018-10-19 09:30,19,29.92,29.92,29.82,29.85,328
20190301|2018-10-19 10:00,19,29.85,29.91,29.82,29.85,332
20190301|2018-10-19 10:30,19,29.85,29.88,29.84,29.86,120
20190301|2018-10-19 11:00,19,29.85,29.85,29.8,29.81,16
20190301|2018-10-19 11:30,19,29.81,29.83,29.78,29.81,65
20190301|2018-10-19 12:00,19,29.81,29.81,29.75,29.77,131
20190301|2018-10-19 12:30,19,29.77,29.82,29.74,29.75,288
20190301|2018-10-19 13:00,19,29.77,29.77,29.59,29.61,548
20190301|2018-10-21 19:00,22,29.62,29.62,29.57,29.58,106
20190301|2018-10-21 19:30,22,29.58,29.6,29.58,29.59,26
20190301|2018-10-21 20:00,22,29.57,29.57,29.57,29.57,1
20190301|2018-10-21 21:00,22,29.64,29.64,29.64,29.64,1
20190301|2018-10-21 21:30,22,29.62,29.62,29.62,29.62,1
20190301|2018-10-21 22:00,22,29.66,29.66,29.66,29.66,1
20190301|2018-10-21 22:30,22,29.66,29.67,29.66,29.67,2
20190301|2018-10-22 00:00,22,29.65,29.65,29.65,29.65,1
20190301|2018-10-22 00:30,22,29.66,29.66,29.66,29.66,3
20190301|2018-10-22 01:30,22,29.68,29.68,29.67,29.67,2
20190301|2018-10-22 02:30,22,29.66,29.67,29.64,29.64,7
20190301|2018-10-22 03:30,22,29.67,29.69,29.67,29.69,11
20190301|2018-10-22 04:30,22,29.68,29.68,29.66,29.68,14
20190301|2018-10-22 05:00,22,29.68,29.69,29.68,29.69,2
20190301|2018-10-22 06:00,22,29.66,29.66,29.66,29.66,2
20190301|2018-10-22 06:30,22,29.67,29.68,29.67,29.68,7
20190301|2018-10-22 07:00,22,29.69,29.71,29.66,29.66,67
20190301|2018-10-22 07:30,22,29.68,29.69,29.68,29.69,4
20190301|2018-10-22 08:30,22,29.7,29.72,29.55,29.57,319
20190301|2018-10-22 09:00,22,29.58,29.65,29.56,29.62,63
20190301|2018-10-22 09:30,22,29.65,29.8,29.65,29.79,244
20190301|2018-10-22 10:00,22,29.76,29.78,29.7,29.74,173
20190301|2018-10-22 10:30,22,29.72,29.72,29.64,29.65,97
20190301|2018-10-22 11:00,22,29.65,29.72,29.65,29.72,58
20190301|2018-10-22 11:30,22,29.7,29.75,29.69,29.73,161
20190301|2018-10-22 12:00,22,29.74,29.74,29.72,29.73,247
20190301|2018-10-22 12:30,22,29.73,29.73,29.67,29.73,131
20190301|2018-10-22 13:00,22,29.74,29.74,29.61,29.66,178
20190301|2018-10-22 19:00,23,29.69,29.69,29.59,29.6,157
20190301|2018-10-22 19:30,23,29.59,29.59,29.59,29.59,1
20190301|2018-10-22 20:00,23,29.59,29.62,29.58,29.61,12
20190301|2018-10-22 20:30,23,29.62,29.62,29.62,29.62,6
20190301|2018-10-22 21:00,23,29.63,29.64,29.6,29.6,4
20190301|2018-10-22 22:00,23,29.59,29.59,29.59,29.59,1
20190301|2018-10-22 22:30,23,29.59,29.61,29.59,29.6,17
20190301|2018-10-22 23:00,23,29.58,29.58,29.58,29.58,2
20190301|2018-10-22 23:30,23,29.59,29.59,29.58,29.58,9
20190301|2018-10-23 00:00,23,29.57,29.57,29.57,29.57,1
20190301|2018-10-23 00:30,23,29.57,29.57,29.55,29.55,5
20190301|2018-10-23 01:00,23,29.53,29.53,29.53,29.53,4
20190301|2018-10-23 01:30,23,29.52,29.52,29.51,29.51,3
20190301|2018-10-23 02:00,23,29.52,29.52,29.51,29.51,4
20190301|2018-10-23 02:30,23,29.51,29.53,29.51,29.52,27
20190301|2018-10-23 03:00,23,29.52,29.52,29.49,29.49,6
20190301|2018-10-23 03:30,23,29.48,29.48,29.48,29.48,4
20190301|2018-10-23 04:00,23,29.45,29.45,29.39,29.39,30
20190301|2018-10-23 04:30,23,29.4,29.4,29.37,29.38,25
20190301|2018-10-23 05:00,23,29.38,29.38,29.37,29.37,11
20190301|2018-10-23 06:00,23,29.36,29.36,29.33,29.34,32
20190301|2018-10-23 06:30,23,29.37,29.37,29.32,29.36,25
20190301|2018-10-23 07:00,23,29.35,29.35,29.3,29.33,19
20190301|2018-10-23 07:30,23,29.34,29.37,29.33,29.35,51
20190301|2018-10-23 08:30,23,29.36,29.42,29.23,29.39,473
20190301|2018-10-23 09:00,23,29.41,29.42,29.32,29.4,114
20190301|2018-10-23 09:30,23,29.42,29.48,29.4,29.41,193
20190301|2018-10-23 10:00,23,29.4,29.42,29.35,29.38,237
20190301|2018-10-23 10:30,23,29.38,29.39,29.35,29.36,348
20190301|2018-10-23 11:00,23,29.35,29.35,29.28,29.29,352
20190301|2018-10-23 11:30,23,29.31,29.37,29.31,29.36,311
20190301|2018-10-23 12:00,23,29.35,29.39,29.34,29.35,149
20190301|2018-10-23 12:30,23,29.32,29.33,29.28,29.28,121
20190301|2018-10-23 13:00,23,29.27,29.29,29.2,29.23,447
20190301|2018-10-23 19:00,24,29.2,29.22,29.17,29.22,188
20190301|2018-10-23 19:30,24,29.22,29.25,29.22,29.23,32
20190301|2018-10-23 20:00,24,29.23,29.23,29.2,29.2,35
20190301|2018-10-23 21:00,24,29.18,29.23,29.18,29.23,18
20190301|2018-10-23 21:30,24,29.2,29.23,29.2,29.23,3
20190301|2018-10-23 22:00,24,29.25,29.25,29.25,29.25,1
20190301|2018-10-23 22:30,24,29.24,29.24,29.24,29.24,5
20190301|2018-10-23 23:30,24,29.25,29.25,29.25,29.25,3
20190301|2018-10-24 00:00,24,29.27,29.27,29.27,29.27,3
20190301|2018-10-24 00:30,24,29.26,29.26,29.24,29.24,11
20190301|2018-10-24 01:00,24,29.26,29.26,29.25,29.25,6
20190301|2018-10-24 01:30,24,29.25,29.25,29.22,29.22,74
20190301|2018-10-24 02:00,24,29.22,29.23,29.21,29.21,11
20190301|2018-10-24 02:30,24,29.21,29.24,29.21,29.22,14
20190301|2018-10-24 03:00,24,29.23,29.23,29.21,29.21,24
20190301|2018-10-24 03:30,24,29.19,29.19,29.13,29.15,31
20190301|2018-10-24 04:00,24,29.15,29.15,29.15,29.15,4
20190301|2018-10-24 04:30,24,29.19,29.21,29.19,29.21,10
20190301|2018-10-24 05:00,24,29.22,29.24,29.2,29.2,18
20190301|2018-10-24 05:30,24,29.2,29.22,29.2,29.22,8
20190301|2018-10-24 06:00,24,29.25,29.25,29.25,29.25,1
20190301|2018-10-24 06:30,24,29.27,29.27,29.27,29.27,2
20190301|2018-10-24 07:00,24,29.25,29.26,29.19,29.19,73
20190301|2018-10-24 07:30,24,29.2,29.2,29.19,29.19,19
20190301|2018-10-24 08:30,24,29.19,29.23,29.06,29.15,480
20190301|2018-10-24 09:00,24,29.15,29.17,29.07,29.07,211
20190301|2018-10-24 09:30,24,29.08,29.19,29.02,29.18,372
20190301|2018-10-24 10:00,24,29.18,29.25,29.13,29.24,336
20190301|2018-10-24 10:30,24,29.21,29.25,29.2,29.23,240
20190301|2018-10-24 11:00,24,29.22,29.24,29.18,29.21,66
20190301|2018-10-24 11:30,24,29.22,29.22,29.13,29.13,70
20190301|2018-10-24 12:00,24,29.12,29.15,29.12,29.13,70
20190301|2018-10-24 12:30,24,29.13,29.14,29.07,29.1,148
20190301|2018-10-24 13:00,24,29.1,29.17,29.06,29.08,270
20190301|2018-10-24 19:00,25,29.07,29.08,29.05,29.07,100
20190301|2018-10-24 19:30,25,29.07,29.07,29.06,29.07,6
20190301|2018-10-24 20:00,25,29.06,29.07,29.01,29.01,36
20190301|2018-10-24 20:30,25,29,29.01,29,29.01,22
20190301|2018-10-24 21:00,25,29.01,29.01,29.01,29.01,2
20190301|2018-10-24 21:30,25,29.01,29.01,28.99,29,57
20190301|2018-10-25 00:00,25,28.99,28.99,28.99,28.99,1
20190301|2018-10-25 00:30,25,29.01,29.01,29.01,29.01,6
20190301|2018-10-25 01:00,25,29.01,29.02,29,29.02,8
20190301|2018-10-25 01:30,25,29.02,29.02,29.02,29.02,1
20190301|2018-10-25 02:00,25,29.03,29.03,29.03,29.03,5
20190301|2018-10-25 02:30,25,29.03,29.04,29.03,29.04,2
20190301|2018-10-25 03:00,25,29.06,29.06,29.03,29.05,40
20190301|2018-10-25 03:30,25,29.04,29.07,29.04,29.07,10
20190301|2018-10-25 04:00,25,29.09,29.09,29.07,29.08,14
20190301|2018-10-25 04:30,25,29.07,29.11,29.07,29.1,23
20190301|2018-10-25 05:00,25,29.1,29.1,29.09,29.09,36
20190301|2018-10-25 05:30,25,29.09,29.1,29.07,29.08,16
20190301|2018-10-25 06:00,25,29.09,29.1,29.08,29.08,9
20190301|2018-10-25 06:30,25,29.09,29.09,29.07,29.08,6
20190301|2018-10-25 07:00,25,29.08,29.1,29.07,29.1,9
20190301|2018-10-25 07:30,25,29.09,29.09,29.06,29.07,76
20190301|2018-10-25 08:30,25,29.04,29.11,28.92,28.99,486
20190301|2018-10-25 09:00,25,28.98,29.04,28.96,29.01,462
20190301|2018-10-25 09:30,25,28.99,29.05,28.97,29,326
20190301|2018-10-25 10:00,25,29,29.02,28.94,28.97,1012
20190301|2018-10-25 10:30,25,28.97,28.97,28.92,28.92,186
20190301|2018-10-25 11:00,25,28.93,28.94,28.78,28.81,243
20190301|2018-10-25 11:30,25,28.8,28.84,28.79,28.79,314
20190301|2018-10-25 12:00,25,28.8,28.81,28.76,28.79,227
20190301|2018-10-25 12:30,25,28.78,28.95,28.76,28.92,618
20190301|2018-10-25 13:00,25,28.87,28.91,28.83,28.88,1020
20190301|2018-10-25 19:00,26,28.82,28.84,28.81,28.84,15
20190301|2018-10-25 19:30,26,28.85,28.85,28.85,28.85,4
20190301|2018-10-25 21:00,26,28.93,28.94,28.92,28.92,3
20190301|2018-10-25 21:30,26,28.91,28.93,28.89,28.89,10
20190301|2018-10-25 22:30,26,28.86,28.86,28.86,28.86,1
20190301|2018-10-25 23:00,26,28.87,28.88,28.87,28.88,5
20190301|2018-10-25 23:30,26,28.9,28.9,28.9,28.9,9
20190301|2018-10-26 00:00,26,28.9,28.9,28.9,28.9,5
20190301|2018-10-26 00:30,26,28.87,28.87,28.85,28.87,40
20190301|2018-10-26 01:30,26,28.84,28.84,28.84,28.84,1
20190301|2018-10-26 02:00,26,28.84,28.85,28.82,28.83,18
20190301|2018-10-26 02:30,26,28.81,28.82,28.79,28.81,16
20190301|2018-10-26 03:00,26,28.8,28.8,28.79,28.8,26
20190301|2018-10-26 03:30,26,28.8,28.8,28.8,28.8,2
20190301|2018-10-26 04:00,26,28.79,28.81,28.79,28.81,13
20190301|2018-10-26 04:30,26,28.8,28.81,28.79,28.8,18
20190301|2018-10-26 05:00,26,28.8,28.8,28.78,28.78,4
20190301|2018-10-26 06:00,26,28.78,28.78,28.78,28.78,3
20190301|2018-10-26 06:30,26,28.77,28.78,28.76,28.78,97
20190301|2018-10-26 07:00,26,28.78,28.79,28.78,28.79,13
20190301|2018-10-26 07:30,26,28.83,28.85,28.8,28.81,58
20190301|2018-10-26 08:30,26,28.84,28.86,28.76,28.84,477
20190301|2018-10-26 09:00,26,28.84,28.84,28.76,28.78,301
20190301|2018-10-26 09:30,26,28.77,28.8,28.71,28.77,262
20190301|2018-10-26 10:00,26,28.75,28.8,28.74,28.75,259
20190301|2018-10-26 10:30,26,28.74,28.77,28.68,28.73,504
20190301|2018-10-26 11:00,26,28.71,28.76,28.7,28.71,196
20190301|2018-10-26 11:30,26,28.71,28.72,28.65,28.67,396
20190301|2018-10-26 12:00,26,28.67,28.7,28.65,28.69,448
20190301|2018-10-26 12:30,26,28.68,28.68,28.59,28.62,588
20190301|2018-10-26 13:00,26,28.63,28.7,28.58,28.61,605
20190301|2018-10-28 19:00,29,28.7,28.76,28.61,28.68,201
20190301|2018-10-28 19:30,29,28.67,28.69,28.66,28.69,18
20190301|2018-10-28 20:00,29,28.68,28.7,28.68,28.7,16
20190301|2018-10-28 20:30,29,28.7,28.7,28.65,28.67,71
20190301|2018-10-28 21:00,29,28.68,28.68,28.63,28.63,4
20190301|2018-10-28 21:30,29,28.65,28.7,28.65,28.7,11
20190301|2018-10-28 22:00,29,28.72,28.72,28.71,28.71,17
20190301|2018-10-28 22:30,29,28.72,28.72,28.71,28.71,17
20190301|2018-10-28 23:00,29,28.72,28.74,28.71,28.73,25
20190301|2018-10-28 23:30,29,28.73,28.74,28.73,28.74,28
20190301|2018-10-29 00:00,29,28.73,28.74,28.73,28.74,12
20190301|2018-10-29 00:30,29,28.74,28.74,28.69,28.71,18
20190301|2018-10-29 01:00,29,28.74,28.74,28.73,28.73,13
20190301|2018-10-29 01:30,29,28.73,28.75,28.71,28.73,101
20190301|2018-10-29 02:00,29,28.71,28.75,28.71,28.74,98
20190301|2018-10-29 02:30,29,28.74,28.74,28.73,28.73,3
20190301|2018-10-29 03:00,29,28.74,28.76,28.73,28.73,62
20190301|2018-10-29 03:30,29,28.73,28.77,28.73,28.73,124
20190301|2018-10-29 04:00,29,28.73,28.78,28.73,28.77,43
20190301|2018-10-29 04:30,29,28.77,28.81,28.77,28.8,19
20190301|2018-10-29 05:00,29,28.83,28.83,28.8,28.82,33
20190301|2018-10-29 05:30,29,28.82,28.85,28.82,28.83,42
20190301|2018-10-29 06:00,29,28.82,28.82,28.81,28.81,10
20190301|2018-10-29 07:00,29,28.81,28.81,28.8,28.8,3
20190301|2018-10-29 07:30,29,28.8,28.83,28.8,28.83,22
20190301|2018-10-29 08:30,29,28.77,28.78,28.54,28.55,496
20190301|2018-10-29 09:00,29,28.55,28.62,28.54,28.55,258
20190301|2018-10-29 09:30,29,28.55,28.56,28.46,28.52,534
20190301|2018-10-29 10:00,29,28.49,28.49,28.43,28.45,222
20190301|2018-10-29 10:30,29,28.46,28.52,28.44,28.48,225
20190301|2018-10-29 11:00,29,28.48,28.48,28.41,28.44,270
20190301|2018-10-29 11:30,29,28.42,28.45,28.42,28.43,74
20190301|2018-10-29 12:00,29,28.44,28.47,28.43,28.44,66
20190301|2018-10-29 12:30,29,28.45,28.45,28.39,28.41,265
20190301|2018-10-29 13:00,29,28.41,28.48,28.36,28.39,809
20190301|2018-10-29 19:00,30,28.35,28.36,28.31,28.33,209
20190301|2018-10-29 19:30,30,28.34,28.34,28.32,28.32,55
20190301|2018-10-29 20:00,30,28.35,28.36,28.34,28.36,17
20190301|2018-10-29 20:30,30,28.35,28.35,28.35,28.35,1
20190301|2018-10-29 21:00,30,28.35,28.36,28.35,28.36,3
20190301|2018-10-29 21:30,30,28.41,28.44,28.4,28.4,4
20190301|2018-10-29 22:00,30,28.41,28.42,28.39,28.4,44
20190301|2018-10-29 22:30,30,28.43,28.43,28.39,28.42,15
20190301|2018-10-29 23:00,30,28.41,28.41,28.41,28.41,2
20190301|2018-10-29 23:30,30,28.41,28.41,28.4,28.41,14
20190301|2018-10-30 00:30,30,28.41,28.41,28.37,28.38,11
20190301|2018-10-30 01:00,30,28.38,28.4,28.37,28.38,10
20190301|2018-10-30 01:30,30,28.38,28.4,28.37,28.37,44
20190301|2018-10-30 02:00,30,28.38,28.38,28.38,28.38,2
20190301|2018-10-30 02:30,30,28.38,28.39,28.37,28.38,14
20190301|2018-10-30 03:00,30,28.39,28.4,28.38,28.4,63
20190301|2018-10-30 03:30,30,28.39,28.39,28.37,28.37,32
20190301|2018-10-30 04:00,30,28.31,28.33,28.31,28.33,3
20190301|2018-10-30 04:30,30,28.35,28.46,28.35,28.44,105
20190301|2018-10-30 05:00,30,28.43,28.43,28.41,28.41,31
20190301|2018-10-30 05:30,30,28.41,28.43,28.41,28.43,12
20190301|2018-10-30 06:00,30,28.43,28.44,28.37,28.38,63
20190301|2018-10-30 06:30,30,28.37,28.37,28.34,28.34,22
20190301|2018-10-30 07:00,30,28.36,28.37,28.28,28.28,143
20190301|2018-10-30 07:30,30,28.28,28.3,28.28,28.3,33
20190301|2018-10-30 08:30,30,28.25,28.41,28.23,28.4,477
20190301|2018-10-30 09:00,30,28.4,28.51,28.4,28.4,1264
20190301|2018-10-30 09:30,30,28.4,28.4,28.33,28.37,222
20190301|2018-10-30 10:00,30,28.35,28.35,28.3,28.31,455
20190301|2018-10-30 10:30,30,28.31,28.39,28.3,28.37,196
20190301|2018-10-30 11:00,30,28.38,28.38,28.3,28.3,151
20190301|2018-10-30 11:30,30,28.31,28.31,28.27,28.29,224
20190301|2018-10-30 12:00,30,28.27,28.29,28.25,28.28,201
20190301|2018-10-30 12:30,30,28.28,28.36,28.26,28.36,779
20190301|2018-10-30 13:00,30,28.37,28.53,28.37,28.47,973
20190301|2018-10-30 19:00,31,28.46,28.51,28.46,28.49,257
20190301|2018-10-30 20:00,31,28.46,28.46,28.44,28.46,19
20190301|2018-10-30 21:30,31,28.46,28.48,28.46,28.48,3
20190301|2018-10-30 22:00,31,28.46,28.48,28.46,28.48,4
20190301|2018-10-30 22:30,31,28.5,28.51,28.5,28.51,2
20190301|2018-10-30 23:00,31,28.49,28.49,28.48,28.48,2
20190301|2018-10-30 23:30,31,28.48,28.48,28.48,28.48,4
20190301|2018-10-31 00:30,31,28.51,28.51,28.49,28.49,11
20190301|2018-10-31 01:00,31,28.48,28.48,28.48,28.48,1
20190301|2018-10-31 02:00,31,28.48,28.49,28.48,28.49,15
20190301|2018-10-31 02:30,31,28.5,28.51,28.5,28.5,7
20190301|2018-10-31 03:00,31,28.5,28.55,28.5,28.53,34
20190301|2018-10-31 03:30,31,28.52,28.52,28.5,28.5,15
20190301|2018-10-31 04:00,31,28.51,28.51,28.5,28.5,2
20190301|2018-10-31 04:30,31,28.49,28.49,28.48,28.48,8
20190301|2018-10-31 05:00,31,28.45,28.46,28.44,28.44,20
20190301|2018-10-31 05:30,31,28.45,28.45,28.45,28.45,1
20190301|2018-10-31 06:00,31,28.44,28.44,28.42,28.44,21
20190301|2018-10-31 06:30,31,28.43,28.43,28.43,28.43,1
20190301|2018-10-31 07:00,31,28.43,28.43,28.42,28.42,10
20190301|2018-10-31 07:30,31,28.41,28.43,28.41,28.41,60
20190301|2018-10-31 08:30,31,28.41,28.51,28.37,28.49,575
20190301|2018-10-31 09:00,31,28.47,28.55,28.47,28.54,239
20190301|2018-10-31 09:30,31,28.55,28.62,28.43,28.43,309
20190301|2018-10-31 10:00,31,28.45,28.52,28.39,28.52,265
20190301|2018-10-31 10:30,31,28.49,28.51,28.41,28.42,218
20190301|2018-10-31 11:00,31,28.42,28.43,28.38,28.38,294
20190301|2018-10-31 11:30,31,28.35,28.38,28.31,28.33,247
20190301|2018-10-31 12:00,31,28.34,28.34,28.3,28.34,235
20190301|2018-10-31 12:30,31,28.33,28.45,28.33,28.4,1468
20190301|2018-10-31 13:00,31,28.39,28.53,28.37,28.47,519
20190301|2018-10-31 19:00,1,28.51,28.51,28.43,28.46,76
20190301|2018-10-31 19:30,1,28.46,28.48,28.46,28.48,12
20190301|2018-10-31 20:00,1,28.4,28.4,28.4,28.4,4
20190301|2018-10-31 20:30,1,28.4,28.43,28.37,28.42,67
20190301|2018-10-31 21:00,1,28.41,28.41,28.41,28.41,3
20190301|2018-10-31 21:30,1,28.4,28.4,28.4,28.4,2
20190301|2018-10-31 22:30,1,28.39,28.39,28.39,28.39,3
20190301|2018-10-31 23:00,1,28.38,28.38,28.38,28.38,2
20190301|2018-10-31 23:30,1,28.38,28.38,28.38,28.38,5
20190301|2018-11-01 00:00,1,28.39,28.39,28.39,28.39,5
20190301|2018-11-01 00:30,1,28.39,28.39,28.39,28.39,4
20190301|2018-11-01 01:00,1,28.41,28.42,28.39,28.42,6
20190301|2018-11-01 01:30,1,28.4,28.4,28.39,28.39,14
20190301|2018-11-01 02:00,1,28.39,28.39,28.39,28.39,2
20190301|2018-11-01 03:00,1,28.41,28.41,28.41,28.41,3
20190301|2018-11-01 03:30,1,28.41,28.41,28.39,28.41,6
20190301|2018-11-01 04:00,1,28.42,28.42,28.4,28.41,12
20190301|2018-11-01 04:30,1,28.41,28.43,28.39,28.43,14
20190301|2018-11-01 05:30,1,28.47,28.47,28.46,28.46,12
20190301|2018-11-01 06:00,1,28.47,28.47,28.45,28.47,15
20190301|2018-11-01 06:30,1,28.47,28.48,28.46,28.47,31
20190301|2018-11-01 07:00,1,28.46,28.47,28.44,28.47,21
20190301|2018-11-01 07:30,1,28.45,28.46,28.45,28.45,18
20190301|2018-11-01 08:30,1,28.45,28.7,28.44,28.69,560
20190301|2018-11-01 09:00,1,28.68,28.89,28.66,28.84,389
20190301|2018-11-01 09:30,1,28.83,28.89,28.8,28.89,456
20190301|2018-11-01 10:00,1,28.93,28.93,28.81,28.81,170
20190301|2018-11-01 10:30,1,28.82,28.83,28.74,28.74,323
20190301|2018-11-01 11:00,1,28.74,28.81,28.72,28.77,1426
20190301|2018-11-01 11:30,1,28.78,28.84,28.74,28.74,609
20190301|2018-11-01 12:00,1,28.73,28.75,28.69,28.75,1479
20190301|2018-11-01 12:30,1,28.75,28.79,28.69,28.71,803
20190301|2018-11-01 13:00,1,28.71,28.86,28.66,28.83,725
20190301|2018-11-01 19:00,2,28.84,28.85,28.79,28.81,125
20190301|2018-11-01 19:30,2,28.79,28.8,28.71,28.71,175
20190301|2018-11-01 20:00,2,28.71,28.76,28.68,28.68,17
20190301|2018-11-01 20:30,2,28.74,28.74,28.64,28.64,64
20190301|2018-11-01 21:00,2,28.61,28.62,28.6,28.62,16
20190301|2018-11-01 21:30,2,28.66,28.68,28.66,28.68,22
20190301|2018-11-01 23:30,2,28.66,28.81,28.66,28.81,43
20190301|2018-11-02 00:00,2,28.84,28.87,28.74,28.76,101
20190301|2018-11-02 00:30,2,28.75,28.8,28.74,28.79,10
20190301|2018-11-02 01:00,2,28.79,28.83,28.77,28.83,158
20190301|2018-11-02 01:30,2,28.81,28.84,28.75,28.78,69
20190301|2018-11-02 02:00,2,28.77,28.82,28.74,28.74,15
20190301|2018-11-02 02:30,2,28.74,28.75,28.71,28.73,17
20190301|2018-11-02 03:00,2,28.74,28.83,28.74,28.81,13
20190301|2018-11-02 04:00,2,28.84,28.87,28.83,28.87,23
20190301|2018-11-02 04:30,2,28.87,28.96,28.84,28.96,126
20190301|2018-11-02 05:00,2,28.94,29,28.92,29,54
20190301|2018-11-02 05:30,2,28.98,29.03,28.98,29.03,33
20190301|2018-11-02 06:00,2,29.05,29.06,28.98,29,77
20190301|2018-11-02 06:30,2,29.03,29.03,29,29.03,12
20190301|2018-11-02 07:00,2,28.97,28.99,28.97,28.99,4
20190301|2018-11-02 07:30,2,28.98,28.98,28.87,28.87,36
20190301|2018-11-02 08:30,2,28.83,28.9,28.79,28.83,317
20190301|2018-11-02 09:00,2,28.83,28.89,28.78,28.86,83
20190301|2018-11-02 09:30,2,28.84,28.86,28.71,28.8,127
20190301|2018-11-02 10:00,2,28.79,28.83,28.74,28.81,153
20190301|2018-11-02 10:30,2,28.85,28.86,28.79,28.79,41
20190301|2018-11-02 11:00,2,28.76,28.78,28.72,28.73,193
20190301|2018-11-02 11:30,2,28.73,28.73,28.63,28.69,634
20190301|2018-11-02 12:00,2,28.69,28.7,28.65,28.7,372
20190301|2018-11-02 12:30,2,28.71,28.74,28.67,28.68,63
20190301|2018-11-02 13:00,2,28.69,28.74,28.68,28.72,405
20190301|2018-11-04 19:00,5,28.77,28.8,28.72,28.76,27
20190301|2018-11-04 20:00,5,28.71,28.71,28.71,28.71,2
20190301|2018-11-04 20:30,5,28.75,28.75,28.74,28.74,3
20190301|2018-11-04 21:00,5,28.74,28.74,28.74,28.74,1
20190301|2018-11-04 22:30,5,28.7,28.7,28.7,28.7,4
20190301|2018-11-04 23:00,5,28.69,28.71,28.69,28.71,4
20190301|2018-11-04 23:30,5,28.73,28.73,28.73,28.73,11
20190301|2018-11-05 00:00,5,28.73,28.73,28.73,28.73,1
20190301|2018-11-05 00:30,5,28.72,28.72,28.72,28.72,4
20190301|2018-11-05 01:00,5,28.68,28.7,28.68,28.69,8
20190301|2018-11-05 01:30,5,28.67,28.7,28.67,28.69,20
20190301|2018-11-05 02:00,5,28.66,28.66,28.65,28.65,2
20190301|2018-11-05 02:30,5,28.61,28.61,28.48,28.52,42
20190301|2018-11-05 03:00,5,28.54,28.56,28.54,28.56,13
20190301|2018-11-05 03:30,5,28.6,28.61,28.6,28.61,9
20190301|2018-11-05 04:00,5,28.58,28.58,28.58,28.58,2
20190301|2018-11-05 04:30,5,28.57,28.57,28.57,28.57,2
20190301|2018-11-05 05:00,5,28.58,28.58,28.57,28.58,9
20190301|2018-11-05 05:30,5,28.58,28.59,28.58,28.59,17
20190301|2018-11-05 06:00,5,28.56,28.56,28.55,28.55,4
20190301|2018-11-05 06:30,5,28.55,28.65,28.55,28.65,19
20190301|2018-11-05 07:00,5,28.64,28.72,28.64,28.66,33
20190301|2018-11-05 07:30,5,28.65,28.65,28.64,28.64,14
20190301|2018-11-05 08:30,5,28.69,28.76,28.67,28.67,255
20190301|2018-11-05 09:00,5,28.67,28.67,28.53,28.56,150
20190301|2018-11-05 09:30,5,28.55,28.55,28.49,28.5,121
20190301|2018-11-05 10:00,5,28.51,28.53,28.43,28.43,287
20190301|2018-11-05 10:30,5,28.42,28.48,28.4,28.45,780
20190301|2018-11-05 11:00,5,28.44,28.44,28.35,28.35,109
20190301|2018-11-05 11:30,5,28.35,28.4,28.33,28.34,185
20190301|2018-11-05 12:00,5,28.35,28.42,28.34,28.34,339
20190301|2018-11-05 12:30,5,28.35,28.51,28.33,28.46,345
20190301|2018-11-05 13:00,5,28.46,28.49,28.36,28.36,365
20190301|2018-11-05 19:00,6,28.42,28.43,28.39,28.39,76
20190301|2018-11-05 19:30,6,28.41,28.41,28.39,28.39,2
20190301|2018-11-05 20:00,6,28.39,28.39,28.39,28.39,3
20190301|2018-11-05 20:30,6,28.39,28.39,28.39,28.39,2
20190301|2018-11-05 21:00,6,28.4,28.4,28.4,28.4,1
20190301|2018-11-05 22:00,6,28.41,28.41,28.41,28.41,1
20190301|2018-11-05 22:30,6,28.41,28.41,28.41,28.41,1
20190301|2018-11-05 23:30,6,28.4,28.42,28.4,28.42,17
20190301|2018-11-06 00:00,6,28.43,28.43,28.43,28.43,2
20190301|2018-11-06 00:30,6,28.41,28.43,28.41,28.42,13
20190301|2018-11-06 01:30,6,28.43,28.43,28.42,28.42,9
20190301|2018-11-06 02:00,6,28.4,28.4,28.4,28.4,1
20190301|2018-11-06 03:00,6,28.41,28.42,28.41,28.42,18
20190301|2018-11-06 03:30,6,28.44,28.44,28.41,28.41,30
20190301|2018-11-06 04:00,6,28.41,28.41,28.39,28.39,7
20190301|2018-11-06 04:30,6,28.39,28.4,28.39,28.4,5
20190301|2018-11-06 05:00,6,28.4,28.4,28.4,28.4,2
20190301|2018-11-06 05:30,6,28.38,28.38,28.34,28.34,34
20190301|2018-11-06 06:00,6,28.36,28.36,28.36,28.36,1
20190301|2018-11-06 06:30,6,28.35,28.38,28.35,28.38,2
20190301|2018-11-06 07:00,6,28.38,28.38,28.3,28.3,25
20190301|2018-11-06 07:30,6,28.31,28.32,28.29,28.32,101
20190301|2018-11-06 08:30,6,28.33,28.39,28.26,28.37,1010
20190301|2018-11-06 09:00,6,28.37,28.48,28.37,28.4,920
20190301|2018-11-06 09:30,6,28.39,28.54,28.36,28.53,488
20190301|2018-11-06 10:00,6,28.5,28.51,28.4,28.41,515
20190301|2018-11-06 10:30,6,28.41,28.43,28.36,28.4,376
20190301|2018-11-06 11:00,6,28.4,28.42,28.36,28.41,96
20190301|2018-11-06 11:30,6,28.4,28.47,28.34,28.4,221
20190301|2018-11-06 12:00,6,28.39,28.39,28.32,28.39,59
20190301|2018-11-06 12:30,6,28.38,28.4,28.34,28.35,191
20190301|2018-11-06 13:00,6,28.35,28.43,28.35,28.43,342
20190301|2018-11-06 19:00,7,28.4,28.42,28.32,28.33,62
20190301|2018-11-06 19:30,7,28.36,28.36,28.36,28.36,3
20190301|2018-11-06 20:00,7,28.35,28.35,28.35,28.35,1
20190301|2018-11-06 20:30,7,28.35,28.38,28.34,28.35,9
20190301|2018-11-06 21:00,7,28.37,28.37,28.37,28.37,1
20190301|2018-11-06 21:30,7,28.38,28.39,28.38,28.38,3
20190301|2018-11-06 22:00,7,28.41,28.41,28.41,28.41,1
20190301|2018-11-06 23:00,7,28.4,28.4,28.4,28.4,1
20190301|2018-11-06 23:30,7,28.39,28.39,28.39,28.39,6
20190301|2018-11-07 00:00,7,28.4,28.4,28.4,28.4,2
20190301|2018-11-07 00:30,7,28.41,28.41,28.41,28.41,1
20190301|2018-11-07 02:00,7,28.38,28.41,28.38,28.41,15
20190301|2018-11-07 02:30,7,28.42,28.42,28.41,28.42,22
20190301|2018-11-07 03:00,7,28.42,28.43,28.42,28.43,8
20190301|2018-11-07 03:30,7,28.45,28.46,28.45,28.46,2
20190301|2018-11-07 04:00,7,28.46,28.46,28.43,28.44,12
20190301|2018-11-07 05:00,7,28.5,28.52,28.49,28.49,32
20190301|2018-11-07 05:30,7,28.5,28.5,28.5,28.5,1
20190301|2018-11-07 06:00,7,28.52,28.52,28.52,28.52,7
20190301|2018-11-07 06:30,7,28.51,28.51,28.49,28.49,3
20190301|2018-11-07 07:00,7,28.49,28.51,28.49,28.49,117
20190301|2018-11-07 07:30,7,28.48,28.48,28.47,28.47,2
20190301|2018-11-07 08:30,7,28.48,28.58,28.42,28.5,809
20190301|2018-11-07 09:00,7,28.5,28.52,28.49,28.51,214
20190301|2018-11-07 09:30,7,28.5,28.51,28.41,28.47,581
20190301|2018-11-07 10:00,7,28.48,28.53,28.46,28.51,72
20190301|2018-11-07 10:30,7,28.53,28.63,28.52,28.62,322
20190301|2018-11-07 11:00,7,28.63,28.63,28.58,28.62,83
20190301|2018-11-07 11:30,7,28.61,28.62,28.58,28.58,15
20190301|2018-11-07 12:00,7,28.6,28.61,28.58,28.59,129
20190301|2018-11-07 12:30,7,28.58,28.63,28.58,28.61,48
20190301|2018-11-07 13:00,7,28.61,28.73,28.61,28.71,468
20190301|2018-11-07 19:00,8,28.69,28.74,28.69,28.71,100
20190301|2018-11-07 19:30,8,28.71,28.71,28.69,28.7,26
20190301|2018-11-07 20:00,8,28.69,28.7,28.69,28.7,14
20190301|2018-11-07 20:30,8,28.69,28.71,28.69,28.71,42
20190301|2018-11-07 21:00,8,28.71,28.71,28.7,28.7,8
20190301|2018-11-07 21:30,8,28.69,28.7,28.69,28.7,7
20190301|2018-11-07 22:00,8,28.69,28.69,28.69,28.69,22
20190301|2018-11-07 22:30,8,28.69,28.69,28.69,28.69,1
20190301|2018-11-07 23:00,8,28.7,28.71,28.7,28.7,15
20190301|2018-11-07 23:30,8,28.69,28.71,28.69,28.7,3
20190301|2018-11-08 00:00,8,28.69,28.71,28.68,28.68,6
20190301|2018-11-08 00:30,8,28.67,28.67,28.63,28.63,5
20190301|2018-11-08 01:00,8,28.64,28.64,28.6,28.6,15
20190301|2018-11-08 01:30,8,28.63,28.63,28.63,28.63,1
20190301|2018-11-08 02:00,8,28.65,28.65,28.65,28.65,1
20190301|2018-11-08 02:30,8,28.67,28.68,28.66,28.66,3
20190301|2018-11-08 03:00,8,28.66,28.66,28.64,28.64,4
20190301|2018-11-08 03:30,8,28.64,28.64,28.62,28.63,4
20190301|2018-11-08 04:00,8,28.62,28.62,28.6,28.6,4
20190301|2018-11-08 04:30,8,28.61,28.61,28.6,28.6,2
20190301|2018-11-08 05:00,8,28.6,28.6,28.6,28.6,1
20190301|2018-11-08 06:00,8,28.59,28.59,28.58,28.58,6
20190301|2018-11-08 06:30,8,28.6,28.61,28.59,28.59,8
20190301|2018-11-08 07:00,8,28.59,28.59,28.59,28.59,4
20190301|2018-11-08 07:30,8,28.61,28.62,28.6,28.61,20
20190301|2018-11-08 08:30,8,28.6,28.6,28.45,28.47,507
20190301|2018-11-08 09:00,8,28.47,28.49,28.41,28.41,451
20190301|2018-11-08 09:30,8,28.42,28.47,28.4,28.45,331
20190301|2018-11-08 10:00,8,28.44,28.44,28.38,28.42,171
20190301|2018-11-08 10:30,8,28.41,28.48,28.37,28.44,290
20190301|2018-11-08 11:00,8,28.45,28.54,28.25,28.34,911
20190301|2018-11-08 11:30,8,28.34,28.44,28.33,28.43,245
20190301|2018-11-08 12:00,8,28.44,28.54,28.44,28.54,245
20190301|2018-11-08 12:30,8,28.55,28.56,28.49,28.51,251
20190301|2018-11-08 13:00,8,28.53,28.53,28.49,28.53,253
20190301|2018-11-08 19:00,9,28.5,28.5,28.46,28.47,4
20190301|2018-11-08 19:30,9,28.45,28.45,28.43,28.43,3
20190301|2018-11-08 20:00,9,28.43,28.43,28.43,28.43,4
20190301|2018-11-08 20:30,9,28.44,28.44,28.42,28.42,11
20190301|2018-11-08 21:00,9,28.43,28.43,28.39,28.41,7
20190301|2018-11-08 21:30,9,28.4,28.4,28.4,28.4,5
20190301|2018-11-08 22:00,9,28.4,28.41,28.39,28.41,14
20190301|2018-11-08 23:00,9,28.4,28.4,28.39,28.39,7
20190301|2018-11-08 23:30,9,28.4,28.45,28.4,28.43,28
20190301|2018-11-09 00:00,9,28.41,28.43,28.41,28.43,4
20190301|2018-11-09 00:30,9,28.42,28.43,28.42,28.43,3
20190301|2018-11-09 01:00,9,28.42,28.42,28.42,28.42,5
20190301|2018-11-09 01:30,9,28.42,28.42,28.41,28.41,15
20190301|2018-11-09 02:00,9,28.41,28.43,28.39,28.39,8
20190301|2018-11-09 02:30,9,28.39,28.39,28.36,28.37,13
20190301|2018-11-09 03:00,9,28.34,28.35,28.34,28.35,10
20190301|2018-11-09 03:30,9,28.35,28.35,28.32,28.33,18
20190301|2018-11-09 04:00,9,28.34,28.34,28.3,28.3,4
20190301|2018-11-09 04:30,9,28.32,28.33,28.28,28.28,82
20190301|2018-11-09 05:00,9,28.26,28.28,28.23,28.28,77
20190301|2018-11-09 05:30,9,28.31,28.31,28.31,28.31,2
20190301|2018-11-09 06:00,9,28.3,28.3,28.3,28.3,1
20190301|2018-11-09 06:30,9,28.31,28.33,28.31,28.32,4
20190301|2018-11-09 07:00,9,28.32,28.35,28.31,28.35,57
20190301|2018-11-09 07:30,9,28.31,28.32,28.31,28.31,28
20190301|2018-11-09 08:30,9,28.33,28.39,28.22,28.22,434
20190301|2018-11-09 09:00,9,28.24,28.34,28.19,28.34,211
20190301|2018-11-09 09:30,9,28.32,28.38,28.31,28.33,412
20190301|2018-11-09 10:00,9,28.34,28.34,28.25,28.25,277
20190301|2018-11-09 10:30,9,28.26,28.26,28.21,28.23,112
20190301|2018-11-09 11:00,9,28.23,28.24,28.19,28.19,261
20190301|2018-11-09 11:30,9,28.18,28.22,28.15,28.2,488
20190301|2018-11-09 12:00,9,28.2,28.25,28.19,28.22,165
20190301|2018-11-09 12:30,9,28.21,28.22,28.14,28.15,399
20190301|2018-11-09 13:00,9,28.14,28.18,28.09,28.14,903
20190301|2018-11-11 19:00,12,28.11,28.19,28.11,28.19,99
20190301|2018-11-11 19:30,12,28.14,28.16,28.11,28.11,43
20190301|2018-11-11 20:00,12,28.13,28.17,28.13,28.17,22
20190301|2018-11-11 20:30,12,28.13,28.13,28.13,28.13,1
20190301|2018-11-11 22:30,12,28.18,28.2,28.17,28.19,111
20190301|2018-11-11 23:30,12,28.21,28.21,28.21,28.21,3
20190301|2018-11-12 00:30,12,28.24,28.28,28.24,28.25,30
20190301|2018-11-12 01:00,12,28.23,28.25,28.23,28.25,9
20190301|2018-11-12 01:30,12,28.25,28.26,28.24,28.26,3
20190301|2018-11-12 02:00,12,28.23,28.23,28.23,28.23,3
20190301|2018-11-12 02:30,12,28.23,28.25,28.23,28.23,7
20190301|2018-11-12 03:30,12,28.22,28.22,28.13,28.13,47
20190301|2018-11-12 04:00,12,28.13,28.15,28.13,28.15,13
20190301|2018-11-12 04:30,12,28.16,28.16,28.14,28.14,5
20190301|2018-11-12 05:00,12,28.14,28.15,28.14,28.15,17
20190301|2018-11-12 05:30,12,28.14,28.14,28.13,28.13,17
20190301|2018-11-12 06:30,12,28.17,28.18,28.16,28.17,19
20190301|2018-11-12 07:00,12,28.18,28.18,28.18,28.18,13
20190301|2018-11-12 07:30,12,28.18,28.19,28.17,28.17,12
20190301|2018-11-12 08:30,12,28.17,28.18,28.08,28.16,426
20190301|2018-11-12 09:00,12,28.17,28.19,28.12,28.16,194
20190301|2018-11-12 09:30,12,28.14,28.19,28.13,28.18,416
20190301|2018-11-12 10:00,12,28.18,28.18,28.11,28.12,245
20190301|2018-11-12 10:30,12,28.14,28.17,28.13,28.15,196
20190301|2018-11-12 11:00,12,28.14,28.16,28.14,28.15,318
20190301|2018-11-12 11:30,12,28.14,28.18,28.14,28.15,240
20190301|2018-11-12 12:00,12,28.15,28.17,28.15,28.15,264
20190301|2018-11-12 12:30,12,28.14,28.17,28.14,28.16,56
20190301|2018-11-12 13:00,12,28.18,28.2,28.15,28.16,301
20190301|2018-11-12 19:00,13,28.14,28.14,28.12,28.13,13
20190301|2018-11-12 19:30,13,28.16,28.16,28.14,28.14,3
20190301|2018-11-12 20:00,13,28.14,28.15,28.14,28.14,8
20190301|2018-11-12 20:30,13,28.15,28.15,28.13,28.13,13
20190301|2018-11-12 21:00,13,28.15,28.15,28.15,28.15,35
20190301|2018-11-12 21:30,13,28.16,28.16,28.15,28.15,7
20190301|2018-11-12 22:00,13,28.2,28.21,28.19,28.2,15
20190301|2018-11-12 22:30,13,28.21,28.21,28.19,28.19,14
20190301|2018-11-12 23:00,13,28.18,28.19,28.18,28.19,5
20190301|2018-11-13 00:00,13,28.21,28.21,28.21,28.21,8
20190301|2018-11-13 00:30,13,28.21,28.22,28.2,28.21,5
20190301|2018-11-13 01:00,13,28.24,28.26,28.24,28.26,18
20190301|2018-11-13 01:30,13,28.25,28.26,28.25,28.26,10
20190301|2018-11-13 02:00,13,28.24,28.24,28.22,28.22,3
20190301|2018-11-13 02:30,13,28.2,28.2,28.19,28.19,3
20190301|2018-11-13 03:00,13,28.18,28.21,28.18,28.18,109
20190301|2018-11-13 03:30,13,28.19,28.19,28.15,28.15,11
20190301|2018-11-13 04:00,13,28.13,28.13,28.1,28.1,22
20190301|2018-11-13 04:30,13,28.1,28.11,28.09,28.1,11
20190301|2018-11-13 05:00,13,28.09,28.09,28.06,28.06,53
20190301|2018-11-13 05:30,13,28.04,28.05,28.04,28.05,28
20190301|2018-11-13 06:00,13,28.05,28.07,28.05,28.07,14
20190301|2018-11-13 06:30,13,28.08,28.09,28.07,28.07,47
20190301|2018-11-13 07:00,13,28.09,28.13,28.06,28.13,30
20190301|2018-11-13 07:30,13,28.12,28.14,28.12,28.14,8
20190301|2018-11-13 08:30,13,28.14,28.14,28.01,28.01,662
20190301|2018-11-13 09:00,13,28.01,28.02,27.95,27.96,638
20190301|2018-11-13 09:30,13,27.96,28.07,27.92,28.06,301
20190301|2018-11-13 10:00,13,28.07,28.18,28.06,28.14,610
20190301|2018-11-13 10:30,13,28.13,28.19,28.1,28.16,521
20190301|2018-11-13 11:00,13,28.16,28.16,28.09,28.12,559
20190301|2018-11-13 11:30,13,28.1,28.11,28.03,28.05,300
20190301|2018-11-13 12:00,13,28.04,28.05,27.98,27.98,454
20190301|2018-11-13 12:30,13,27.98,27.99,27.95,27.96,152
20190301|2018-11-13 13:00,13,27.95,28.05,27.94,28.04,566
20190301|2018-11-13 19:00,14,28.04,28.04,27.96,27.98,108
20190301|2018-11-13 19:30,14,27.97,27.97,27.95,27.96,31
20190301|2018-11-13 20:00,14,27.96,27.96,27.95,27.95,21
20190301|2018-11-13 20:30,14,27.97,27.97,27.95,27.95,33
20190301|2018-11-13 21:00,14,27.99,27.99,27.99,27.99,1
20190301|2018-11-13 22:00,14,27.96,27.97,27.96,27.96,15
20190301|2018-11-13 22:30,14,27.97,27.97,27.96,27.96,5
20190301|2018-11-13 23:00,14,27.97,27.97,27.97,27.97,2
20190301|2018-11-13 23:30,14,27.97,27.97,27.97,27.97,1
20190301|2018-11-14 00:00,14,27.96,27.96,27.93,27.95,24
20190301|2018-11-14 00:30,14,27.97,27.97,27.96,27.96,20
20190301|2018-11-14 02:30,14,27.93,27.94,27.92,27.92,141
20190301|2018-11-14 03:00,14,27.93,27.93,27.87,27.91,375
20190301|2018-11-14 03:30,14,27.92,27.95,27.92,27.95,34
20190301|2018-11-14 04:00,14,27.96,27.99,27.96,27.98,46
20190301|2018-11-14 04:30,14,27.97,27.98,27.96,27.97,26
20190301|2018-11-14 05:00,14,27.98,28,27.97,27.98,31
20190301|2018-11-14 05:30,14,27.99,27.99,27.98,27.98,13
20190301|2018-11-14 06:00,14,28,28.03,28,28.02,39
20190301|2018-11-14 06:30,14,28.02,28.02,28,28.01,11
20190301|2018-11-14 07:00,14,28.03,28.05,28.03,28.05,17
20190301|2018-11-14 07:30,14,28.05,28.07,28.05,28.06,80
20190301|2018-11-14 08:30,14,28.05,28.12,28,28.07,123
20190301|2018-11-14 09:00,14,28.09,28.16,28.08,28.11,157
20190301|2018-11-14 09:30,14,28.09,28.11,28.04,28.05,188
20190301|2018-11-14 10:00,14,28.04,28.07,28.01,28.06,268
20190301|2018-11-14 10:30,14,28.06,28.09,28.03,28.09,195
20190301|2018-11-14 11:00,14,28.08,28.1,28.05,28.09,252
20190301|2018-11-14 11:30,14,28.08,28.08,28.03,28.04,127
20190301|2018-11-14 12:00,14,28.03,28.05,28.02,28.02,99
20190301|2018-11-14 12:30,14,28.01,28.04,28,28.03,277
20190301|2018-11-14 13:00,14,28.03,28.1,27.99,28.07,440
20190301|2018-11-14 19:00,15,28.1,28.16,28.1,28.12,60
20190301|2018-11-14 19:30,15,28.13,28.13,28.1,28.1,10
20190301|2018-11-14 20:00,15,28.11,28.12,28.1,28.1,26
20190301|2018-11-14 20:30,15,28.13,28.15,28.12,28.14,45
20190301|2018-11-14 21:00,15,28.15,28.15,28.14,28.14,9
20190301|2018-11-14 21:30,15,28.14,28.14,28.14,28.14,3
20190301|2018-11-14 22:00,15,28.15,28.15,28.15,28.15,1
20190301|2018-11-14 22:30,15,28.17,28.17,28.17,28.17,15
20190301|2018-11-14 23:00,15,28.18,28.18,28.18,28.18,10
20190301|2018-11-14 23:30,15,28.16,28.16,28.14,28.14,7
20190301|2018-11-15 00:00,15,28.13,28.13,28.13,28.13,2
20190301|2018-11-15 00:30,15,28.16,28.17,28.14,28.14,15
20190301|2018-11-15 01:00,15,28.15,28.15,28.13,28.14,16
20190301|2018-11-15 01:30,15,28.18,28.21,28.16,28.21,54
20190301|2018-11-15 02:00,15,28.22,28.26,28.22,28.23,36
20190301|2018-11-15 02:30,15,28.26,28.26,28.25,28.26,3
20190301|2018-11-15 03:00,15,28.26,28.26,28.24,28.25,12
20190301|2018-11-15 03:30,15,28.25,28.27,28.24,28.26,27
20190301|2018-11-15 04:00,15,28.25,28.26,28.23,28.26,16
20190301|2018-11-15 04:30,15,28.24,28.24,28.19,28.19,32
20190301|2018-11-15 05:00,15,28.19,28.19,28.17,28.18,15
20190301|2018-11-15 05:30,15,28.18,28.19,28.18,28.19,2
20190301|2018-11-15 06:00,15,28.2,28.2,28.2,28.2,1
20190301|2018-11-15 06:30,15,28.18,28.19,28.17,28.17,52
20190301|2018-11-15 07:00,15,28.17,28.2,28.17,28.17,71
20190301|2018-11-15 07:30,15,28.19,28.19,28.17,28.18,15
20190301|2018-11-15 08:30,15,28.25,28.26,28.11,28.25,517
20190301|2018-11-15 09:00,15,28.26,28.27,28.21,28.23,128
20190301|2018-11-15 09:30,15,28.23,28.25,28.18,28.22,412
20190301|2018-11-15 10:00,15,28.21,28.22,28.18,28.2,184
20190301|2018-11-15 10:30,15,28.21,28.21,28.14,28.14,473
20190301|2018-11-15 11:00,15,28.15,28.17,28.1,28.17,443
20190301|2018-11-15 11:30,15,28.16,28.18,28.12,28.13,138
20190301|2018-11-15 12:00,15,28.13,28.15,28.1,28.14,131
20190301|2018-11-15 12:30,15,28.15,28.23,28.11,28.16,416
20190301|2018-11-15 13:00,15,28.17,28.24,28.1,28.18,909
20190301|2018-11-15 19:00,16,28.25,28.33,28.22,28.22,64
20190301|2018-11-15 19:30,16,28.21,28.21,28.2,28.2,4
20190301|2018-11-15 20:30,16,28.2,28.2,28.2,28.2,2
20190301|2018-11-15 21:00,16,28.2,28.2,28.18,28.18,3
20190301|2018-11-15 22:00,16,28.15,28.15,28.14,28.14,11
20190301|2018-11-15 22:30,16,28.15,28.16,28.15,28.16,3
20190301|2018-11-15 23:30,16,28.15,28.16,28.15,28.16,8
20190301|2018-11-16 00:00,16,28.17,28.17,28.15,28.15,13
20190301|2018-11-16 00:30,16,28.16,28.16,28.15,28.15,4
20190301|2018-11-16 01:00,16,28.15,28.15,28.14,28.14,13
20190301|2018-11-16 01:30,16,28.12,28.12,28.06,28.06,68
20190301|2018-11-16 02:00,16,28.07,28.07,28,28.01,244
20190301|2018-11-16 02:30,16,28,28.04,28,28.04,25
20190301|2018-11-16 03:00,16,28.04,28.04,28,28,4
20190301|2018-11-16 03:30,16,27.97,27.99,27.95,27.95,62
20190301|2018-11-16 04:00,16,27.99,28,27.97,27.97,28
20190301|2018-11-16 04:30,16,27.97,27.97,27.97,27.97,2
20190301|2018-11-16 05:00,16,27.97,27.97,27.93,27.95,27
20190301|2018-11-16 05:30,16,27.95,27.96,27.95,27.95,62
20190301|2018-11-16 06:00,16,27.95,27.96,27.95,27.96,30
20190301|2018-11-16 06:30,16,27.95,27.95,27.94,27.94,22
20190301|2018-11-16 07:00,16,27.95,27.95,27.84,27.85,127
20190301|2018-11-16 07:30,16,27.84,27.88,27.84,27.88,20
20190301|2018-11-16 08:30,16,27.89,28.03,27.88,28.01,1048
20190301|2018-11-16 09:00,16,28.03,28.04,27.98,28.01,327
20190301|2018-11-16 09:30,16,28.04,28.06,27.9,27.9,737
20190301|2018-11-16 10:00,16,27.91,27.91,27.81,27.83,1046
20190301|2018-11-16 10:30,16,27.83,27.83,27.79,27.82,563
20190301|2018-11-16 11:00,16,27.81,27.84,27.78,27.78,392
20190301|2018-11-16 11:30,16,27.79,27.92,27.79,27.91,555
20190301|2018-11-16 12:00,16,27.9,27.9,27.87,27.87,252
20190301|2018-11-16 12:30,16,27.88,27.88,27.82,27.83,236
20190301|2018-11-16 13:00,16,27.83,27.93,27.81,27.93,1056
20190301|2018-11-18 19:00,19,27.93,27.93,27.83,27.88,82
20190301|2018-11-18 19:30,19,27.87,27.87,27.85,27.86,8
20190301|2018-11-18 20:00,19,27.85,27.87,27.85,27.87,9
20190301|2018-11-18 20:30,19,27.86,27.86,27.85,27.85,5
20190301|2018-11-18 21:00,19,27.86,27.86,27.79,27.81,51
20190301|2018-11-18 21:30,19,27.8,27.8,27.79,27.79,5
20190301|2018-11-18 22:00,19,27.8,27.8,27.77,27.78,78
20190301|2018-11-18 22:30,19,27.79,27.8,27.79,27.8,4
20190301|2018-11-18 23:00,19,27.8,27.8,27.8,27.8,2
20190301|2018-11-18 23:30,19,27.8,27.87,27.8,27.86,49
20190301|2018-11-19 00:00,19,27.86,27.86,27.85,27.86,10
20190301|2018-11-19 00:30,19,27.85,27.87,27.84,27.87,18
20190301|2018-11-19 01:00,19,27.88,27.88,27.87,27.87,12
20190301|2018-11-19 01:30,19,27.87,27.93,27.87,27.93,7
20190301|2018-11-19 02:00,19,27.93,27.93,27.87,27.88,126
20190301|2018-11-19 02:30,19,27.88,27.89,27.86,27.88,25
20190301|2018-11-19 03:00,19,27.89,27.89,27.86,27.88,30
20190301|2018-11-19 03:30,19,27.86,27.86,27.84,27.85,9
20190301|2018-11-19 04:00,19,27.84,27.84,27.8,27.8,22
20190301|2018-11-19 04:30,19,27.8,27.83,27.8,27.83,23
20190301|2018-11-19 05:00,19,27.83,27.84,27.82,27.84,10
20190301|2018-11-19 05:30,19,27.83,27.83,27.81,27.81,9
20190301|2018-11-19 06:00,19,27.81,27.81,27.81,27.81,5
20190301|2018-11-19 06:30,19,27.83,27.84,27.83,27.84,6
20190301|2018-11-19 07:00,19,27.84,27.84,27.83,27.83,5
20190301|2018-11-19 07:30,19,27.83,27.84,27.82,27.83,13
20190301|2018-11-19 08:30,19,27.82,27.84,27.74,27.76,863
20190301|2018-11-19 09:00,19,27.76,27.78,27.73,27.76,252
20190301|2018-11-19 09:30,19,27.77,27.92,27.77,27.91,866
20190301|2018-11-19 10:00,19,27.91,27.93,27.89,27.92,642
20190301|2018-11-19 10:30,19,27.91,27.92,27.87,27.87,463
20190301|2018-11-19 11:00,19,27.86,27.87,27.79,27.79,282
20190301|2018-11-19 11:30,19,27.79,27.86,27.75,27.83,204
20190301|2018-11-19 12:00,19,27.83,27.86,27.8,27.8,156
20190301|2018-11-19 12:30,19,27.8,27.81,27.76,27.8,454
20190301|2018-11-19 13:00,19,27.79,27.8,27.76,27.76,337
20190301|2018-11-19 19:00,20,27.84,27.84,27.75,27.77,174
20190301|2018-11-19 19:30,20,27.78,27.81,27.78,27.81,20
20190301|2018-11-19 20:00,20,27.79,27.79,27.78,27.79,11
20190301|2018-11-19 20:30,20,27.78,27.78,27.78,27.78,20
20190301|2018-11-19 22:00,20,27.8,27.8,27.8,27.8,1
20190301|2018-11-19 23:30,20,27.78,27.78,27.78,27.78,2
20190301|2018-11-20 00:00,20,27.83,27.84,27.83,27.84,16
20190301|2018-11-20 00:30,20,27.83,27.83,27.82,27.82,2
20190301|2018-11-20 01:30,20,27.84,27.84,27.84,27.84,3
20190301|2018-11-20 02:00,20,27.84,27.85,27.83,27.84,14
20190301|2018-11-20 02:30,20,27.84,27.85,27.83,27.83,22
20190301|2018-11-20 03:00,20,27.83,27.83,27.77,27.81,70
20190301|2018-11-20 03:30,20,27.81,27.82,27.79,27.82,147
20190301|2018-11-20 04:00,20,27.82,27.84,27.82,27.83,15
20190301|2018-11-20 04:30,20,27.82,27.84,27.82,27.83,22
20190301|2018-11-20 05:00,20,27.83,27.83,27.82,27.82,30
20190301|2018-11-20 05:30,20,27.82,27.84,27.82,27.83,41
20190301|2018-11-20 06:00,20,27.84,27.84,27.81,27.82,13
20190301|2018-11-20 06:30,20,27.82,27.85,27.81,27.83,48
20190301|2018-11-20 07:00,20,27.84,27.86,27.83,27.84,31
20190301|2018-11-20 07:30,20,27.84,27.84,27.84,27.84,20
20190301|2018-11-20 08:30,20,27.8,27.8,27.68,27.7,1204
20190301|2018-11-20 09:00,20,27.7,27.7,27.64,27.64,344
20190301|2018-11-20 09:30,20,27.64,28,27.64,28,991
20190301|2018-11-20 10:00,20,27.99,28.01,27.82,27.82,199
20190301|2018-11-20 10:30,20,27.82,27.88,27.8,27.82,220
20190301|2018-11-20 11:00,20,27.82,27.83,27.77,27.8,858
20190301|2018-11-20 11:30,20,27.8,27.83,27.78,27.83,181
20190301|2018-11-20 12:00,20,27.82,27.82,27.79,27.79,103
20190301|2018-11-20 12:30,20,27.79,27.81,27.75,27.76,438
20190301|2018-11-20 13:00,20,27.77,27.84,27.76,27.77,552
20190301|2018-11-20 19:00,21,27.79,27.83,27.77,27.82,48
20190301|2018-11-20 19:30,21,27.81,27.81,27.81,27.81,1
20190301|2018-11-20 20:00,21,27.82,27.84,27.82,27.83,16
20190301|2018-11-20 20:30,21,27.84,27.84,27.84,27.84,4
20190301|2018-11-20 21:00,21,27.85,27.89,27.85,27.89,21
20190301|2018-11-20 21:30,21,27.88,27.88,27.87,27.88,24
20190301|2018-11-20 22:00,21,27.87,27.88,27.86,27.88,22
20190301|2018-11-20 22:30,21,27.88,27.88,27.88,27.88,2
20190301|2018-11-20 23:00,21,27.89,27.89,27.89,27.89,10
20190301|2018-11-20 23:30,21,27.87,27.87,27.87,27.87,6
20190301|2018-11-21 00:00,21,27.86,27.86,27.81,27.82,18
20190301|2018-11-21 00:30,21,27.82,27.85,27.82,27.85,4
20190301|2018-11-21 01:00,21,27.86,27.86,27.85,27.85,9
20190301|2018-11-21 01:30,21,27.86,27.88,27.85,27.85,84
20190301|2018-11-21 02:00,21,27.85,27.93,27.85,27.91,35
20190301|2018-11-21 02:30,21,27.91,27.93,27.91,27.93,4
20190301|2018-11-21 03:00,21,27.93,27.97,27.9,27.96,51
20190301|2018-11-21 03:30,21,27.99,27.99,27.96,27.97,28
20190301|2018-11-21 04:00,21,27.97,27.97,27.95,27.95,31
20190301|2018-11-21 04:30,21,27.93,27.93,27.9,27.9,24
20190301|2018-11-21 05:00,21,27.9,27.91,27.89,27.9,23
20190301|2018-11-21 05:30,21,27.91,27.91,27.89,27.89,23
20190301|2018-11-21 06:30,21,27.9,27.98,27.9,27.97,103
20190301|2018-11-21 07:00,21,27.96,27.96,27.92,27.94,65
20190301|2018-11-21 07:30,21,27.97,27.97,27.94,27.94,8
20190301|2018-11-21 08:30,21,27.96,28.02,27.9,27.95,383
20190301|2018-11-21 09:00,21,27.96,28.1,27.96,28.07,530
20190301|2018-11-21 09:30,21,28.07,28.1,28.02,28.02,301
20190301|2018-11-21 10:00,21,28.02,28.1,28,28.1,352
20190301|2018-11-21 10:30,21,28.11,28.22,28.11,28.2,582
20190301|2018-11-21 11:00,21,28.2,28.22,28.17,28.19,462
20190301|2018-11-21 11:30,21,28.21,28.21,28.12,28.13,531
20190301|2018-11-21 12:00,21,28.14,28.19,28.13,28.16,241
20190301|2018-11-21 12:30,21,28.16,28.25,28.14,28.14,592
20190301|2018-11-21 13:00,21,28.14,28.31,28.09,28.29,739
20190301|2018-11-23 08:30,23,28.25,28.25,28.01,28.1,820
20190301|2018-11-23 09:00,23,28.12,28.2,28.12,28.18,297
20190301|2018-11-23 09:30,23,28.18,28.24,28.11,28.12,405
20190301|2018-11-23 10:00,23,28.13,28.18,28.11,28.13,131
20190301|2018-11-23 10:30,23,28.12,28.14,28.07,28.07,238
20190301|2018-11-23 11:00,23,28.07,28.09,28.04,28.06,308
20190301|2018-11-23 11:30,23,28.06,28.18,28.05,28.1,609
20190301|2018-11-23 12:00,23,28.08,28.09,28.06,28.06,195
20190301|2018-11-25 19:00,26,28.12,28.15,28.03,28.15,126
20190301|2018-11-25 19:30,26,28.15,28.17,28.13,28.17,122
20190301|2018-11-25 20:00,26,28.18,28.2,28.13,28.18,122
20190301|2018-11-25 20:30,26,28.18,28.19,28.12,28.12,66
20190301|2018-11-25 21:00,26,28.1,28.12,28.09,28.09,21
20190301|2018-11-25 21:30,26,28.11,28.11,28.06,28.06,36
20190301|2018-11-25 22:00,26,28.06,28.06,28.05,28.05,6
20190301|2018-11-25 22:30,26,28.08,28.08,28.08,28.08,3
20190301|2018-11-25 23:30,26,28.07,28.07,28.02,28.04,24
20190301|2018-11-26 00:00,26,28.06,28.07,28.04,28.04,9
20190301|2018-11-26 00:30,26,28.04,28.05,28.04,28.05,38
20190301|2018-11-26 01:00,26,28.07,28.07,28.03,28.03,71
20190301|2018-11-26 01:30,26,28.05,28.06,28.01,28.03,89
20190301|2018-11-26 02:00,26,28.05,28.07,28.03,28.05,17
20190301|2018-11-26 02:30,26,28.07,28.07,28.07,28.07,2
20190301|2018-11-26 03:00,26,28.05,28.06,28.04,28.05,68
20190301|2018-11-26 03:30,26,28.04,28.04,27.93,27.93,142
20190301|2018-11-26 04:00,26,27.94,27.94,27.86,27.89,440
20190301|2018-11-26 04:30,26,27.89,27.92,27.88,27.92,110
20190301|2018-11-26 05:00,26,27.93,27.93,27.92,27.92,26
20190301|2018-11-26 05:30,26,27.9,27.9,27.89,27.89,16
20190301|2018-11-26 06:00,26,27.9,27.91,27.88,27.9,150
20190301|2018-11-26 06:30,26,27.9,27.94,27.86,27.86,188
20190301|2018-11-26 07:00,26,27.87,27.92,27.85,27.92,33
20190301|2018-11-26 07:30,26,27.89,27.9,27.88,27.89,12
20190301|2018-11-26 08:30,26,27.87,27.9,27.67,27.69,1646
20190301|2018-11-26 09:00,26,27.68,27.74,27.65,27.66,1559
20190301|2018-11-26 09:30,26,27.66,27.69,27.62,27.64,650
20190301|2018-11-26 10:00,26,27.64,27.65,27.54,27.61,1015
20190301|2018-11-26 10:30,26,27.61,27.61,27.5,27.51,1330
20190301|2018-11-26 11:00,26,27.51,27.52,27.44,27.48,1388
20190301|2018-11-26 11:30,26,27.47,27.53,27.43,27.44,577
20190301|2018-11-26 12:00,26,27.44,27.47,27.43,27.45,320
20190301|2018-11-26 12:30,26,27.45,27.5,27.44,27.48,913
20190301|2018-11-26 13:00,26,27.48,27.5,27.43,27.45,836
20190301|2018-11-26 19:00,27,27.49,27.5,27.42,27.48,528
20190301|2018-11-26 19:30,27,27.48,27.5,27.48,27.48,81
20190301|2018-11-26 20:00,27,27.48,27.49,27.48,27.49,16
20190301|2018-11-26 20:30,27,27.49,27.51,27.48,27.48,15
20190301|2018-11-26 21:00,27,27.49,27.56,27.49,27.55,52
20190301|2018-11-26 21:30,27,27.55,27.58,27.55,27.58,25
20190301|2018-11-26 22:00,27,27.58,27.59,27.57,27.59,11
20190301|2018-11-26 22:30,27,27.58,27.58,27.57,27.58,6
20190301|2018-11-26 23:00,27,27.58,27.58,27.58,27.58,51
20190301|2018-11-26 23:30,27,27.59,27.63,27.58,27.63,44
20190301|2018-11-27 00:00,27,27.61,27.64,27.59,27.59,81
20190301|2018-11-27 00:30,27,27.61,27.61,27.56,27.57,27
20190301|2018-11-27 01:00,27,27.55,27.57,27.54,27.54,24
20190301|2018-11-27 01:30,27,27.55,27.62,27.55,27.55,36
20190301|2018-11-27 02:00,27,27.51,27.51,27.51,27.51,8
20190301|2018-11-27 02:30,27,27.51,27.54,27.51,27.54,36
20190301|2018-11-27 03:00,27,27.53,27.55,27.53,27.54,32
20190301|2018-11-27 03:30,27,27.54,27.59,27.54,27.56,96
20190301|2018-11-27 04:00,27,27.56,27.58,27.55,27.57,83
20190301|2018-11-27 04:30,27,27.57,27.59,27.57,27.58,38
20190301|2018-11-27 05:00,27,27.58,27.59,27.57,27.57,38
20190301|2018-11-27 05:30,27,27.57,27.62,27.55,27.6,56
20190301|2018-11-27 06:00,27,27.6,27.63,27.6,27.6,51
20190301|2018-11-27 06:30,27,27.6,27.62,27.6,27.61,41
20190301|2018-11-27 07:00,27,27.6,27.68,27.6,27.67,159
20190301|2018-11-27 07:30,27,27.67,27.68,27.64,27.64,132
20190301|2018-11-27 08:30,27,27.66,27.76,27.62,27.67,1744
20190301|2018-11-27 09:00,27,27.67,27.76,27.66,27.76,608
20190301|2018-11-27 09:30,27,27.75,27.8,27.7,27.79,524
20190301|2018-11-27 10:00,27,27.79,27.81,27.75,27.8,627
20190301|2018-11-27 10:30,27,27.8,27.84,27.77,27.83,606
20190301|2018-11-27 11:00,27,27.83,27.84,27.69,27.72,925
20190301|2018-11-27 11:30,27,27.72,27.76,27.72,27.76,388
20190301|2018-11-27 12:00,27,27.76,27.78,27.71,27.77,712
20190301|2018-11-27 12:30,27,27.76,27.77,27.67,27.72,352
20190301|2018-11-27 13:00,27,27.71,27.73,27.63,27.66,791
20190301|2018-11-27 19:00,28,27.65,27.73,27.65,27.71,112
20190301|2018-11-27 19:30,28,27.74,27.74,27.71,27.71,13
20190301|2018-11-27 20:00,28,27.72,27.72,27.72,27.72,5
20190301|2018-11-27 20:30,28,27.74,27.76,27.73,27.73,14
20190301|2018-11-27 21:00,28,27.74,27.74,27.74,27.74,4
20190301|2018-11-27 21:30,28,27.72,27.72,27.72,27.72,1
20190301|2018-11-27 22:00,28,27.74,27.75,27.74,27.75,2
20190301|2018-11-27 23:30,28,27.76,27.77,27.76,27.77,2
20190301|2018-11-28 00:00,28,27.77,27.81,27.77,27.81,18
20190301|2018-11-28 00:30,28,27.82,27.86,27.81,27.85,77
20190301|2018-11-28 01:00,28,27.84,27.87,27.83,27.87,64
20190301|2018-11-28 01:30,28,27.87,27.9,27.85,27.86,45
20190301|2018-11-28 02:00,28,27.86,27.9,27.86,27.9,40
20190301|2018-11-28 02:30,28,27.88,27.94,27.88,27.88,103
20190301|2018-11-28 03:00,28,27.89,27.91,27.89,27.9,7
20190301|2018-11-28 03:30,28,27.89,27.92,27.89,27.92,121
20190301|2018-11-28 04:00,28,27.92,27.93,27.9,27.9,38
20190301|2018-11-28 04:30,28,27.9,27.91,27.87,27.87,100
20190301|2018-11-28 05:00,28,27.88,27.89,27.88,27.89,6
20190301|2018-11-28 05:30,28,27.87,27.89,27.87,27.89,15
20190301|2018-11-28 06:00,28,27.91,27.91,27.89,27.9,69
20190301|2018-11-28 06:30,28,27.9,27.93,27.89,27.89,79
20190301|2018-11-28 07:00,28,27.88,27.94,27.87,27.93,90
20190301|2018-11-28 07:30,28,27.93,27.93,27.9,27.92,75
20190301|2018-11-28 08:30,28,27.92,28.08,27.87,28.04,2167
20190301|2018-11-28 09:00,28,28.04,28.15,28.04,28.15,1214
20190301|2018-11-28 09:30,28,28.14,28.16,28.09,28.11,1025
20190301|2018-11-28 10:00,28,28.12,28.16,28.06,28.06,814
20190301|2018-11-28 10:30,28,28.06,28.1,28.05,28.07,778
20190301|2018-11-28 11:00,28,28.08,28.13,28.07,28.11,735
20190301|2018-11-28 11:30,28,28.11,28.15,28.06,28.14,379
20190301|2018-11-28 12:00,28,28.14,28.21,28.14,28.18,752
20190301|2018-11-28 12:30,28,28.18,28.25,28.17,28.21,636
20190301|2018-11-28 13:00,28,28.21,28.26,28.12,28.23,944
20190301|2018-11-28 19:00,29,28.27,28.27,28.21,28.24,185
20190301|2018-11-28 19:30,29,28.23,28.23,28.2,28.2,77
20190301|2018-11-28 20:00,29,28.21,28.21,28.21,28.21,17
20190301|2018-11-28 20:30,29,28.2,28.23,28.2,28.23,7
20190301|2018-11-28 21:00,29,28.23,28.24,28.22,28.22,22
20190301|2018-11-28 21:30,29,28.23,28.23,28.22,28.22,7
20190301|2018-11-28 22:00,29,28.21,28.22,28.21,28.21,4
20190301|2018-11-28 22:30,29,28.21,28.21,28.21,28.21,8
20190301|2018-11-28 23:30,29,28.21,28.21,28.18,28.19,35
20190301|2018-11-29 00:00,29,28.2,28.2,28.17,28.19,18
20190301|2018-11-29 00:30,29,28.18,28.18,28.13,28.14,68
20190301|2018-11-29 01:00,29,28.14,28.14,28.11,28.11,24
20190301|2018-11-29 01:30,29,28.11,28.15,28.09,28.14,71
20190301|2018-11-29 02:00,29,28.15,28.15,28.11,28.15,61
20190301|2018-11-29 02:30,29,28.16,28.18,28.14,28.16,20
20190301|2018-11-29 03:00,29,28.15,28.15,28.1,28.11,17
20190301|2018-11-29 03:30,29,28.1,28.14,28.09,28.13,57
20190301|2018-11-29 04:00,29,28.12,28.14,28.12,28.14,9
20190301|2018-11-29 04:30,29,28.13,28.14,28.13,28.14,6
20190301|2018-11-29 05:00,29,28.15,28.15,28.11,28.11,111
20190301|2018-11-29 05:30,29,28.11,28.14,28.11,28.14,166
20190301|2018-11-29 06:00,29,28.14,28.23,28.13,28.23,195
20190301|2018-11-29 06:30,29,28.22,28.23,28.21,28.23,239
20190301|2018-11-29 07:00,29,28.21,28.23,28.19,28.2,146
20190301|2018-11-29 07:30,29,28.2,28.23,28.2,28.22,32
20190301|2018-11-29 08:30,29,28.24,28.34,28.16,28.28,1334
20190301|2018-11-29 09:00,29,28.28,28.29,28.11,28.13,487
20190301|2018-11-29 09:30,29,28.13,28.31,28.12,28.16,1370
20190301|2018-11-29 10:00,29,28.17,28.23,28.13,28.17,1057
20190301|2018-11-29 10:30,29,28.17,28.2,28.14,28.18,490
20190301|2018-11-29 11:00,29,28.19,28.2,28.13,28.14,619
20190301|2018-11-29 11:30,29,28.14,28.18,28.12,28.16,542
20190301|2018-11-29 12:00,29,28.16,28.18,28.14,28.18,331
20190301|2018-11-29 12:30,29,28.18,28.21,28.15,28.16,794
20190301|2018-11-29 13:00,29,28.15,28.2,28.11,28.12,1124
20190301|2018-11-29 19:00,30,28.16,28.21,28.16,28.21,72
20190301|2018-11-29 19:30,30,28.19,28.21,28.19,28.21,5
20190301|2018-11-29 20:00,30,28.22,28.29,28.22,28.26,47
20190301|2018-11-29 20:30,30,28.26,28.31,28.25,28.29,72
20190301|2018-11-29 21:00,30,28.27,28.3,28.27,28.3,13
20190301|2018-11-29 21:30,30,28.29,28.29,28.27,28.27,27
20190301|2018-11-29 22:00,30,28.28,28.29,28.28,28.29,7
20190301|2018-11-29 22:30,30,28.3,28.32,28.3,28.31,42
20190301|2018-11-29 23:00,30,28.28,28.28,28.28,28.28,7
20190301|2018-11-29 23:30,30,28.28,28.29,28.28,28.28,23
20190301|2018-11-30 00:00,30,28.3,28.3,28.29,28.29,10
20190301|2018-11-30 00:30,30,28.3,28.31,28.29,28.31,41
20190301|2018-11-30 01:00,30,28.31,28.33,28.3,28.33,136
20190301|2018-11-30 01:30,30,28.29,28.3,28.29,28.3,10
20190301|2018-11-30 02:00,30,28.29,28.29,28.25,28.26,16
20190301|2018-11-30 02:30,30,28.26,28.29,28.26,28.29,61
20190301|2018-11-30 03:00,30,28.29,28.33,28.29,28.31,580
20190301|2018-11-30 03:30,30,28.31,28.31,28.28,28.29,41
20190301|2018-11-30 04:00,30,28.27,28.28,28.27,28.27,17
20190301|2018-11-30 04:30,30,28.26,28.29,28.26,28.29,46
20190301|2018-11-30 05:00,30,28.3,28.34,28.29,28.34,222
20190301|2018-11-30 05:30,30,28.34,28.34,28.33,28.34,84
20190301|2018-11-30 06:00,30,28.33,28.33,28.31,28.32,82
20190301|2018-11-30 06:30,30,28.32,28.32,28.3,28.31,66
20190301|2018-11-30 07:00,30,28.32,28.36,28.32,28.36,323
20190301|2018-11-30 07:30,30,28.35,28.37,28.35,28.36,74
20190301|2018-11-30 08:30,30,28.37,28.37,28.2,28.21,1924
20190301|2018-11-30 09:00,30,28.21,28.21,28.13,28.14,889
20190301|2018-11-30 09:30,30,28.15,28.19,28.12,28.15,801
20190301|2018-11-30 10:00,30,28.15,28.2,28.13,28.16,640
20190301|2018-11-30 10:30,30,28.15,28.26,28.12,28.23,1080
20190301|2018-11-30 11:00,30,28.22,28.23,28.16,28.17,602
20190301|2018-11-30 11:30,30,28.17,28.21,28.13,28.19,864
20190301|2018-11-30 12:00,30,28.18,28.27,28.12,28.17,865
20190301|2018-11-30 12:30,30,28.17,28.24,28.16,28.24,837
20190301|2018-11-30 13:00,30,28.24,28.32,28.22,28.24,1084
20190301|2018-12-02 19:00,3,28.65,28.94,28.65,28.68,1382
20190301|2018-12-02 19:30,3,28.66,28.67,28.6,28.61,480
20190301|2018-12-02 20:00,3,28.6,28.61,28.59,28.6,311
20190301|2018-12-02 20:30,3,28.6,28.65,28.59,28.63,100
20190301|2018-12-02 21:00,3,28.63,28.63,28.58,28.58,86
20190301|2018-12-02 21:30,3,28.6,28.6,28.54,28.58,73
20190301|2018-12-02 22:00,3,28.55,28.56,28.54,28.54,14
20190301|2018-12-02 22:30,3,28.55,28.55,28.54,28.55,15
20190301|2018-12-02 23:00,3,28.55,28.57,28.55,28.55,54
20190301|2018-12-02 23:30,3,28.55,28.58,28.54,28.54,34
20190301|2018-12-03 00:00,3,28.54,28.56,28.54,28.56,38
20190301|2018-12-03 00:30,3,28.58,28.59,28.57,28.57,39
20190301|2018-12-03 01:00,3,28.57,28.57,28.55,28.55,15
20190301|2018-12-03 01:30,3,28.54,28.57,28.53,28.56,26
20190301|2018-12-03 02:00,3,28.57,28.62,28.57,28.62,191
20190301|2018-12-03 02:30,3,28.62,28.63,28.6,28.63,26
20190301|2018-12-03 03:00,3,28.63,28.64,28.63,28.64,17
20190301|2018-12-03 03:30,3,28.64,28.66,28.6,28.63,65
20190301|2018-12-03 04:00,3,28.63,28.64,28.63,28.64,73
20190301|2018-12-03 04:30,3,28.63,28.64,28.54,28.59,242
20190301|2018-12-03 05:00,3,28.59,28.6,28.58,28.58,27
20190301|2018-12-03 05:30,3,28.57,28.59,28.57,28.59,10
20190301|2018-12-03 06:00,3,28.57,28.57,28.55,28.55,30
20190301|2018-12-03 06:30,3,28.53,28.55,28.53,28.54,11
20190301|2018-12-03 07:00,3,28.55,28.63,28.55,28.61,168
20190301|2018-12-03 07:30,3,28.6,28.62,28.59,28.6,56
20190301|2018-12-03 08:30,3,28.62,28.64,28.53,28.54,1271
20190301|2018-12-03 09:00,3,28.54,28.59,28.45,28.53,1488
20190301|2018-12-03 09:30,3,28.55,28.62,28.54,28.58,530
20190301|2018-12-03 10:00,3,28.59,28.66,28.58,28.63,589
20190301|2018-12-03 10:30,3,28.63,28.67,28.62,28.65,1201
20190301|2018-12-03 11:00,3,28.66,28.67,28.6,28.62,803
20190301|2018-12-03 11:30,3,28.63,28.67,28.58,28.61,958
20190301|2018-12-03 12:00,3,28.61,28.66,28.61,28.65,375
20190301|2018-12-03 12:30,3,28.65,28.73,28.65,28.67,778
20190301|2018-12-03 13:00,3,28.66,28.82,28.65,28.7,1445
20190301|2018-12-03 19:00,4,28.73,28.73,28.65,28.69,570
20190301|2018-12-03 19:30,4,28.69,28.7,28.65,28.69,65
20190301|2018-12-03 20:00,4,28.69,28.71,28.69,28.71,108
20190301|2018-12-03 20:30,4,28.71,28.72,28.63,28.64,173
20190301|2018-12-03 21:00,4,28.65,28.65,28.61,28.61,73
20190301|2018-12-03 21:30,4,28.64,28.65,28.64,28.65,46
20190301|2018-12-03 22:00,4,28.63,28.63,28.63,28.63,1
20190301|2018-12-03 22:30,4,28.65,28.65,28.65,28.65,4
20190301|2018-12-03 23:00,4,28.64,28.64,28.64,28.64,5
20190301|2018-12-03 23:30,4,28.64,28.65,28.63,28.65,48
20190301|2018-12-04 00:00,4,28.64,28.66,28.64,28.66,68
20190301|2018-12-04 00:30,4,28.67,28.71,28.67,28.71,96
20190301|2018-12-04 01:00,4,28.71,28.77,28.71,28.76,125
20190301|2018-12-04 01:30,4,28.77,28.78,28.76,28.78,24
20190301|2018-12-04 02:00,4,28.77,28.81,28.77,28.77,61
20190301|2018-12-04 02:30,4,28.76,28.76,28.73,28.74,27
20190301|2018-12-04 03:00,4,28.74,28.77,28.73,28.73,32
20190301|2018-12-04 03:30,4,28.74,28.74,28.73,28.74,42
20190301|2018-12-04 04:00,4,28.73,28.76,28.72,28.76,22
20190301|2018-12-04 04:30,4,28.72,28.73,28.71,28.72,26
20190301|2018-12-04 05:00,4,28.72,28.77,28.72,28.77,227
20190301|2018-12-04 05:30,4,28.77,28.78,28.76,28.78,133
20190301|2018-12-04 06:00,4,28.78,28.83,28.78,28.83,388
20190301|2018-12-04 06:30,4,28.83,28.86,28.81,28.82,219
20190301|2018-12-04 07:00,4,28.83,28.85,28.82,28.84,230
20190301|2018-12-04 07:30,4,28.85,28.9,28.84,28.9,312
20190301|2018-12-04 08:30,4,28.91,29.04,28.9,28.98,2406
20190301|2018-12-04 09:00,4,28.99,29.15,28.99,29.06,2945
20190301|2018-12-04 09:30,4,29.07,29.09,28.98,28.99,1289
20190301|2018-12-04 10:00,4,28.99,29.02,28.92,28.97,1193
20190301|2018-12-04 10:30,4,28.97,29.03,28.93,28.95,1806
20190301|2018-12-04 11:00,4,28.95,28.99,28.9,28.98,724
20190301|2018-12-04 11:30,4,28.98,29.03,28.98,29.03,689
20190301|2018-12-04 12:00,4,29.03,29.05,29.01,29.02,428
20190301|2018-12-04 12:30,4,29.02,29.11,29.02,29.1,1198
20190301|2018-12-04 13:00,4,29.09,29.14,29.03,29.05,1026
20190301|2018-12-04 19:00,5,29.09,29.12,29.03,29.03,273
20190301|2018-12-04 19:30,5,29.04,29.08,29.03,29.03,203
20190301|2018-12-04 20:00,5,29.02,29.05,29.01,29.04,60
20190301|2018-12-04 20:30,5,29.04,29.04,29.01,29.03,92
20190301|2018-12-04 21:00,5,29.02,29.03,28.98,29,157
20190301|2018-12-04 21:30,5,29,29,28.97,28.98,227
20190301|2018-12-04 22:00,5,28.99,28.99,28.97,28.98,12
20190301|2018-12-04 22:30,5,28.98,28.98,28.98,28.98,1
20190301|2018-12-04 23:00,5,28.98,28.99,28.98,28.99,2
20190301|2018-12-04 23:30,5,28.98,28.99,28.98,28.99,10
20190301|2018-12-05 00:00,5,29,29,29,29,2
20190301|2018-12-05 00:30,5,28.99,29,28.98,28.99,57
20190301|2018-12-05 01:00,5,28.99,28.99,28.97,28.98,38
20190301|2018-12-05 01:30,5,28.97,28.99,28.97,28.98,19
20190301|2018-12-05 02:00,5,28.98,28.99,28.94,28.94,120
20190301|2018-12-05 02:30,5,28.95,28.97,28.92,28.93,122
20190301|2018-12-05 03:00,5,28.93,28.93,28.89,28.9,173
20190301|2018-12-05 03:30,5,28.9,28.91,28.89,28.91,19
20190301|2018-12-05 04:00,5,28.93,28.94,28.92,28.94,156
20190301|2018-12-05 04:30,5,28.95,28.99,28.95,28.99,119
20190301|2018-12-05 05:30,5,29,29,28.99,28.99,79
20190301|2018-12-05 06:00,5,28.99,28.99,28.98,28.98,16
20190301|2018-12-05 06:30,5,29,29,28.99,29,90
20190301|2018-12-05 07:00,5,29,29.05,28.97,28.99,436
20190301|2018-12-05 07:30,5,28.98,29.01,28.98,29.01,13
20190301|2018-12-05 08:30,5,29.07,29.19,29.05,29.12,1562
20190301|2018-12-05 09:00,5,29.12,29.13,29.08,29.12,930
20190301|2018-12-05 09:30,5,29.13,29.17,29.12,29.17,477
20190301|2018-12-05 10:00,5,29.17,29.2,29.13,29.14,958
20190301|2018-12-05 10:30,5,29.14,29.15,29.11,29.11,697
20190301|2018-12-05 11:00,5,29.12,29.15,29.09,29.15,822
20190301|2018-12-05 11:30,5,29.15,29.16,29.11,29.14,710
20190301|2018-12-05 12:00,5,29.14,29.16,29.14,29.14,669
20190301|2018-12-05 12:30,5,29.14,29.16,29.1,29.1,592
20190301|2018-12-05 13:00,5,29.09,29.11,29.03,29.04,1071
20190301|2018-12-05 19:00,6,29.04,29.04,28.9,28.9,707
20190301|2018-12-05 19:30,6,28.9,28.9,28.85,28.89,218
20190301|2018-12-05 20:00,6,28.87,28.9,28.87,28.9,53
20190301|2018-12-05 20:30,6,28.89,28.9,28.88,28.89,18
20190301|2018-12-05 21:00,6,28.89,28.93,28.88,28.88,56
20190301|2018-12-05 21:30,6,28.87,28.88,28.86,28.86,75
20190301|2018-12-05 22:00,6,28.88,28.88,28.84,28.87,29
20190301|2018-12-05 22:30,6,28.86,28.86,28.85,28.85,12
20190301|2018-12-05 23:00,6,28.85,28.86,28.84,28.86,13
20190301|2018-12-05 23:30,6,28.88,28.94,28.87,28.94,184
20190301|2018-12-06 00:00,6,28.93,28.98,28.92,28.92,140
20190301|2018-12-06 00:30,6,28.94,28.98,28.94,28.94,212
20190301|2018-12-06 01:00,6,28.94,29.01,28.93,28.97,130
20190301|2018-12-06 01:30,6,28.98,29.04,28.97,29.03,104
20190301|2018-12-06 02:00,6,29.03,29.04,29.01,29.01,15
20190301|2018-12-06 02:30,6,29.02,29.02,29.01,29.01,25
20190301|2018-12-06 03:00,6,29.03,29.04,28.96,28.96,45
20190301|2018-12-06 03:30,6,28.97,28.98,28.89,28.91,174
20190301|2018-12-06 04:00,6,28.91,28.91,28.82,28.82,143
20190301|2018-12-06 04:30,6,28.82,28.82,28.78,28.79,201
20190301|2018-12-06 05:00,6,28.79,28.83,28.78,28.83,345
20190301|2018-12-06 05:30,6,28.83,28.85,28.83,28.85,123
20190301|2018-12-06 06:00,6,28.84,28.89,28.84,28.88,129
20190301|2018-12-06 06:30,6,28.9,28.9,28.87,28.87,456
20190301|2018-12-06 07:00,6,28.85,28.86,28.79,28.81,166
20190301|2018-12-06 07:30,6,28.82,28.85,28.82,28.83,50
20190301|2018-12-06 08:30,6,28.87,28.92,28.7,28.72,2672
20190301|2018-12-06 09:00,6,28.73,28.77,28.7,28.76,652
20190301|2018-12-06 09:30,6,28.76,28.8,28.74,28.79,536
20190301|2018-12-06 10:00,6,28.8,28.82,28.74,28.75,819
20190301|2018-12-06 10:30,6,28.75,28.86,28.73,28.84,1997
20190301|2018-12-06 11:00,6,28.83,28.92,28.82,28.89,1122
20190301|2018-12-06 11:30,6,28.89,28.99,28.88,28.97,777
20190301|2018-12-06 12:00,6,28.98,28.98,28.91,28.92,430
20190301|2018-12-06 12:30,6,28.91,29,28.91,29,459
20190301|2018-12-06 13:00,6,29,29,28.89,28.9,820
20190301|2018-12-06 19:00,7,29.05,29.05,28.91,28.92,169
20190301|2018-12-06 19:30,7,28.9,28.96,28.89,28.92,74
20190301|2018-12-06 20:00,7,28.89,28.9,28.89,28.9,8
20190301|2018-12-06 20:30,7,28.9,28.93,28.9,28.93,8
20190301|2018-12-06 21:00,7,28.9,28.93,28.9,28.93,38
20190301|2018-12-06 21:30,7,28.93,28.94,28.93,28.93,41
20190301|2018-12-06 22:00,7,28.96,28.97,28.96,28.97,25
20190301|2018-12-06 22:30,7,28.97,28.97,28.96,28.96,9
20190301|2018-12-06 23:00,7,28.96,28.97,28.96,28.97,16
20190301|2018-12-06 23:30,7,28.97,28.97,28.94,28.94,27
20190301|2018-12-07 00:00,7,28.92,28.92,28.9,28.91,93
20190301|2018-12-07 00:30,7,28.91,28.92,28.89,28.89,58
20190301|2018-12-07 01:00,7,28.9,28.9,28.88,28.88,19
20190301|2018-12-07 01:30,7,28.89,28.89,28.87,28.89,95
20190301|2018-12-07 02:00,7,28.87,28.92,28.87,28.92,27
20190301|2018-12-07 02:30,7,28.95,28.96,28.94,28.95,33
20190301|2018-12-07 03:00,7,28.9,28.9,28.87,28.88,388
20190301|2018-12-07 03:30,7,28.89,28.92,28.88,28.89,36
20190301|2018-12-07 04:00,7,28.89,28.89,28.85,28.87,23
20190301|2018-12-07 04:30,7,28.86,28.88,28.85,28.88,153
20190301|2018-12-07 05:00,7,28.88,28.88,28.85,28.85,20
20190301|2018-12-07 05:30,7,28.86,28.87,28.82,28.82,41
20190301|2018-12-07 06:00,7,28.83,28.87,28.81,28.85,26
20190301|2018-12-07 06:30,7,28.85,28.89,28.84,28.89,45
20190301|2018-12-07 07:00,7,28.9,28.93,28.88,28.92,61
20190301|2018-12-07 07:30,7,28.93,29.01,28.93,29.01,101
20190301|2018-12-07 08:30,7,29.01,29.23,28.97,29.19,2503
20190301|2018-12-07 09:00,7,29.2,29.22,29.04,29.04,1040
20190301|2018-12-07 09:30,7,29.04,29.08,29.01,29.01,824
20190301|2018-12-07 10:00,7,29.02,29.03,28.9,28.94,1413
20190301|2018-12-07 10:30,7,28.95,29,28.92,28.97,1180
20190301|2018-12-07 11:00,7,28.98,29.02,28.95,28.98,1425
20190301|2018-12-07 11:30,7,28.99,29.01,28.96,28.98,634
20190301|2018-12-07 12:00,7,28.98,29.02,28.98,29.01,352
20190301|2018-12-07 12:30,7,29.01,29.02,28.97,28.97,769
20190301|2018-12-07 13:00,7,28.97,29.11,28.89,28.96,1455
20190301|2018-12-09 19:00,10,29.05,29.05,28.91,28.96,346
20190301|2018-12-09 19:30,10,28.93,28.95,28.93,28.95,9
20190301|2018-12-09 20:00,10,28.94,28.95,28.94,28.95,32
20190301|2018-12-09 20:30,10,28.94,28.94,28.89,28.89,74
20190301|2018-12-09 21:00,10,28.9,28.9,28.89,28.9,14
20190301|2018-12-09 21:30,10,28.89,28.89,28.87,28.89,20
20190301|2018-12-09 22:00,10,28.88,28.89,28.87,28.87,8
20190301|2018-12-09 22:30,10,28.87,28.87,28.85,28.87,58
20190301|2018-12-09 23:00,10,28.86,28.88,28.86,28.86,105
20190301|2018-12-09 23:30,10,28.86,28.88,28.86,28.87,29
20190301|2018-12-10 00:00,10,28.86,28.86,28.86,28.86,10
20190301|2018-12-10 00:30,10,28.86,28.86,28.84,28.84,26
20190301|2018-12-10 01:00,10,28.85,28.87,28.84,28.84,26
20190301|2018-12-10 01:30,10,28.85,28.88,28.85,28.88,19
20190301|2018-12-10 02:00,10,28.88,28.95,28.88,28.95,120
20190301|2018-12-10 02:30,10,28.95,29.06,28.95,29.02,200
20190301|2018-12-10 03:00,10,29.03,29.06,29.03,29.05,152
20190301|2018-12-10 03:30,10,29.05,29.06,29.01,29.01,38
20190301|2018-12-10 04:00,10,29.02,29.02,29,29,33
20190301|2018-12-10 04:30,10,29,29,28.97,28.97,89
20190301|2018-12-10 05:00,10,28.98,28.99,28.92,28.94,462
20190301|2018-12-10 05:30,10,28.94,28.96,28.93,28.96,28
20190301|2018-12-10 06:00,10,28.97,28.99,28.96,28.97,29
20190301|2018-12-10 06:30,10,28.97,29.08,28.97,29.08,85
20190301|2018-12-10 07:00,10,29.07,29.09,29.03,29.03,54
20190301|2018-12-10 07:30,10,29.04,29.05,29.03,29.04,76
20190301|2018-12-10 08:30,10,29.03,29.06,28.87,28.94,1702
20190301|2018-12-10 09:00,10,28.95,29.03,28.89,29.03,921
20190301|2018-12-10 09:30,10,29.03,29.09,28.99,29,992
20190301|2018-12-10 10:00,10,29,29.13,28.99,29.13,676
20190301|2018-12-10 10:30,10,29.13,29.17,29.07,29.13,931
20190301|2018-12-10 11:00,10,29.12,29.17,29.09,29.13,1015
20190301|2018-12-10 11:30,10,29.13,29.15,29.08,29.11,980
20190301|2018-12-10 12:00,10,29.11,29.13,29.06,29.09,846
20190301|2018-12-10 12:30,10,29.08,29.11,29.05,29.07,1057
20190301|2018-12-10 13:00,10,29.08,29.09,28.98,29,1265
20190301|2018-12-10 19:00,11,29.02,29.02,28.91,28.97,616
20190301|2018-12-10 19:30,11,28.97,28.98,28.93,28.94,207
20190301|2018-12-10 20:00,11,28.95,28.99,28.95,28.99,154
20190301|2018-12-10 20:30,11,28.99,29.02,28.96,28.96,298
20190301|2018-12-10 21:00,11,28.97,28.99,28.86,28.87,753
20190301|2018-12-10 21:30,11,28.86,28.93,28.86,28.91,51
20190301|2018-12-10 22:00,11,28.9,28.9,28.85,28.86,61
20190301|2018-12-10 22:30,11,28.85,28.88,28.84,28.88,48
20190301|2018-12-10 23:00,11,28.89,28.89,28.89,28.89,2
20190301|2018-12-10 23:30,11,28.89,28.9,28.89,28.9,15
20190301|2018-12-11 00:00,11,28.89,28.89,28.88,28.88,13
20190301|2018-12-11 00:30,11,28.9,28.92,28.9,28.92,33
20190301|2018-12-11 01:00,11,28.92,28.92,28.9,28.9,4
20190301|2018-12-11 01:30,11,28.89,28.89,28.87,28.87,31
20190301|2018-12-11 02:00,11,28.86,28.86,28.79,28.84,167
20190301|2018-12-11 02:30,11,28.86,28.87,28.86,28.86,12
20190301|2018-12-11 03:00,11,28.85,28.87,28.78,28.81,38
20190301|2018-12-11 03:30,11,28.83,28.84,28.82,28.84,21
20190301|2018-12-11 04:00,11,28.86,28.92,28.86,28.92,24
20190301|2018-12-11 04:30,11,28.93,28.95,28.92,28.95,14
20190301|2018-12-11 05:00,11,28.96,29.02,28.95,29,73
20190301|2018-12-11 05:30,11,28.99,29.04,28.97,29.01,124
20190301|2018-12-11 06:00,11,29.01,29.06,29.01,29.04,50
20190301|2018-12-11 06:30,11,29.03,29.03,29,29,62
20190301|2018-12-11 07:00,11,29,29.05,28.99,29.04,77
20190301|2018-12-11 07:30,11,29.03,29.1,29.03,29.09,131
20190301|2018-12-11 08:30,11,29.1,29.18,29.07,29.12,1660
20190301|2018-12-11 09:00,11,29.13,29.23,29.13,29.17,1102
20190301|2018-12-11 09:30,11,29.18,29.19,29.15,29.17,568
20190301|2018-12-11 10:00,11,29.17,29.19,29.14,29.16,735
20190301|2018-12-11 10:30,11,29.16,29.16,29.01,29.07,2062
20190301|2018-12-11 11:00,11,29.07,29.15,29.03,29.15,1460
20190301|2018-12-11 11:30,11,29.14,29.2,29.14,29.17,713
20190301|2018-12-11 12:00,11,29.17,29.2,29.15,29.19,718
20190301|2018-12-11 12:30,11,29.18,29.23,29.17,29.22,724
20190301|2018-12-11 13:00,11,29.21,29.28,29.19,29.23,1153
20190301|2018-12-11 19:00,12,29.22,29.28,29.2,29.28,218
20190301|2018-12-11 19:30,12,29.27,29.44,29.27,29.37,453
20190301|2018-12-11 20:00,12,29.37,29.38,29.37,29.37,25
20190301|2018-12-11 20:30,12,29.36,29.38,29.36,29.38,26
20190301|2018-12-11 21:00,12,29.37,29.37,29.29,29.3,146
20190301|2018-12-11 21:30,12,29.29,29.3,29.29,29.3,22
20190301|2018-12-11 22:00,12,29.29,29.3,29.28,29.28,40
20190301|2018-12-11 22:30,12,29.28,29.3,29.28,29.29,31
20190301|2018-12-11 23:00,12,29.29,29.29,29.29,29.29,2
20190301|2018-12-11 23:30,12,29.29,29.3,29.27,29.27,5
20190301|2018-12-12 00:00,12,29.27,29.3,29.27,29.29,36
20190301|2018-12-12 00:30,12,29.3,29.3,29.28,29.28,28
20190301|2018-12-12 01:00,12,29.29,29.34,29.28,29.34,36
20190301|2018-12-12 01:30,12,29.33,29.34,29.31,29.34,50
20190301|2018-12-12 02:00,12,29.33,29.35,29.33,29.34,129
20190301|2018-12-12 02:30,12,29.35,29.36,29.33,29.34,52
20190301|2018-12-12 03:00,12,29.35,29.38,29.34,29.38,286
20190301|2018-12-12 03:30,12,29.38,29.39,29.34,29.37,232
20190301|2018-12-12 04:00,12,29.37,29.37,29.34,29.35,41
20190301|2018-12-12 04:30,12,29.36,29.36,29.35,29.35,30
20190301|2018-12-12 05:00,12,29.36,29.38,29.35,29.38,49
20190301|2018-12-12 05:30,12,29.37,29.38,29.37,29.37,9
20190301|2018-12-12 06:00,12,29.36,29.39,29.36,29.37,45
20190301|2018-12-12 06:30,12,29.38,29.4,29.38,29.38,22
20190301|2018-12-12 07:00,12,29.38,29.44,29.38,29.43,63
20190301|2018-12-12 07:30,12,29.44,29.45,29.42,29.43,188
20190301|2018-12-12 08:30,12,29.43,29.5,29.35,29.38,3242
20190301|2018-12-12 09:00,12,29.38,29.4,29.32,29.36,1685
20190301|2018-12-12 09:30,12,29.36,29.37,29.29,29.32,1886
20190301|2018-12-12 10:00,12,29.33,29.37,29.2,29.22,1456
20190301|2018-12-12 10:30,12,29.22,29.26,29.11,29.17,1474
20190301|2018-12-12 11:00,12,29.17,29.24,29.14,29.22,753
20190301|2018-12-12 11:30,12,29.22,29.28,29.22,29.25,788
20190301|2018-12-12 12:00,12,29.26,29.26,29.21,29.25,632
20190301|2018-12-12 12:30,12,29.25,29.3,29.25,29.27,608
20190301|2018-12-12 13:00,12,29.27,29.31,29.24,29.24,1147
20190301|2018-12-12 19:00,13,29.29,29.29,29.19,29.26,241
20190301|2018-12-12 19:30,13,29.26,29.27,29.23,29.24,110
20190301|2018-12-12 20:00,13,29.23,29.23,29.2,29.23,58
20190301|2018-12-12 20:30,13,29.23,29.31,29.23,29.31,76
20190301|2018-12-12 21:00,13,29.31,29.32,29.26,29.27,91
20190301|2018-12-12 21:30,13,29.26,29.29,29.25,29.29,27
20190301|2018-12-12 22:00,13,29.28,29.31,29.28,29.29,43
20190301|2018-12-12 22:30,13,29.29,29.29,29.27,29.28,20
20190301|2018-12-12 23:00,13,29.29,29.3,29.29,29.29,10
20190301|2018-12-12 23:30,13,29.28,29.28,29.24,29.24,28
20190301|2018-12-13 00:00,13,29.24,29.25,29.24,29.25,47
20190301|2018-12-13 00:30,13,29.25,29.26,29.22,29.22,170
20190301|2018-12-13 01:00,13,29.22,29.25,29.21,29.24,125
20190301|2018-12-13 01:30,13,29.24,29.26,29.23,29.26,18
20190301|2018-12-13 02:00,13,29.27,29.27,29.21,29.21,80
20190301|2018-12-13 02:30,13,29.21,29.24,29.2,29.21,125
20190301|2018-12-13 03:00,13,29.2,29.23,29.2,29.22,126
20190301|2018-12-13 03:30,13,29.23,29.23,29.21,29.22,157
20190301|2018-12-13 04:00,13,29.23,29.23,29.18,29.18,30
20190301|2018-12-13 04:30,13,29.19,29.21,29.19,29.19,27
20190301|2018-12-13 05:00,13,29.19,29.19,29.05,29.1,434
20190301|2018-12-13 05:30,13,29.11,29.11,29.05,29.06,93
20190301|2018-12-13 06:00,13,29.06,29.11,29.06,29.09,175
20190301|2018-12-13 06:30,13,29.1,29.15,29.1,29.12,44
20190301|2018-12-13 07:00,13,29.13,29.13,29.1,29.11,175
20190301|2018-12-13 07:30,13,29.12,29.12,29.06,29.08,169
20190301|2018-12-13 08:30,13,29.12,29.23,28.98,28.99,3869
20190301|2018-12-13 09:00,13,28.99,29.12,28.96,29.06,1245
20190301|2018-12-13 09:30,13,29.05,29.05,28.99,29.01,976
20190301|2018-12-13 10:00,13,29.01,29.05,28.98,29,850
20190301|2018-12-13 10:30,13,29,29.06,28.98,29.05,540
20190301|2018-12-13 11:00,13,29.05,29.09,29.04,29.05,770
20190301|2018-12-13 11:30,13,29.05,29.05,29.02,29.03,347
20190301|2018-12-13 12:00,13,29.04,29.1,29.03,29.1,501
20190301|2018-12-13 12:30,13,29.1,29.11,29.05,29.09,1017
20190301|2018-12-13 13:00,13,29.09,29.1,29.07,29.07,1491
20190301|2018-12-13 19:00,14,29.09,29.09,28.85,28.88,1354
20190301|2018-12-13 19:30,14,28.86,28.93,28.86,28.88,168
20190301|2018-12-13 20:00,14,28.88,28.91,28.87,28.88,117
20190301|2018-12-13 20:30,14,28.87,28.92,28.86,28.91,92
20190301|2018-12-13 21:00,14,28.92,28.94,28.91,28.93,54
20190301|2018-12-13 21:30,14,28.93,28.93,28.91,28.92,23
20190301|2018-12-13 22:00,14,28.93,28.94,28.91,28.92,29
20190301|2018-12-13 22:30,14,28.93,28.93,28.93,28.93,13
20190301|2018-12-13 23:00,14,28.92,28.93,28.92,28.93,11
20190301|2018-12-13 23:30,14,28.92,28.93,28.91,28.92,91
20190301|2018-12-14 00:00,14,28.92,28.92,28.89,28.9,78
20190301|2018-12-14 00:30,14,28.9,28.94,28.9,28.92,117
20190301|2018-12-14 01:00,14,28.91,28.91,28.91,28.91,9
20190301|2018-12-14 01:30,14,28.9,28.92,28.89,28.89,89
20190301|2018-12-14 02:00,14,28.89,28.91,28.87,28.87,144
20190301|2018-12-14 02:30,14,28.87,28.88,28.8,28.81,188
20190301|2018-12-14 03:00,14,28.81,28.82,28.8,28.82,79
20190301|2018-12-14 03:30,14,28.83,28.86,28.82,28.84,129
20190301|2018-12-14 04:00,14,28.85,28.9,28.85,28.89,281
20190301|2018-12-14 04:30,14,28.88,28.91,28.86,28.9,79
20190301|2018-12-14 05:00,14,28.9,28.9,28.87,28.87,50
20190301|2018-12-14 05:30,14,28.87,28.87,28.85,28.86,14
20190301|2018-12-14 06:00,14,28.86,28.89,28.85,28.89,108
20190301|2018-12-14 06:30,14,28.9,28.96,28.9,28.94,171
20190301|2018-12-14 07:00,14,28.94,28.95,28.91,28.93,144
20190301|2018-12-14 07:30,14,28.93,28.99,28.92,28.98,95
20190301|2018-12-14 08:30,14,28.99,29.03,28.9,28.97,1916
20190301|2018-12-14 09:00,14,28.96,28.97,28.91,28.93,815
20190301|2018-12-14 09:30,14,28.94,29,28.92,28.94,583
20190301|2018-12-14 10:00,14,28.95,28.99,28.88,28.88,716
20190301|2018-12-14 10:30,14,28.89,28.92,28.85,28.87,736
20190301|2018-12-14 11:00,14,28.87,28.92,28.87,28.88,690
20190301|2018-12-14 11:30,14,28.88,28.89,28.85,28.86,917
20190301|2018-12-14 12:00,14,28.87,28.87,28.82,28.85,808
20190301|2018-12-14 12:30,14,28.85,28.85,28.8,28.82,921
20190301|2018-12-14 13:00,14,28.82,28.83,28.71,28.71,2265
20190301|2018-12-16 19:00,17,28.75,28.77,28.71,28.75,129
20190301|2018-12-16 19:30,17,28.74,28.84,28.73,28.83,159
20190301|2018-12-16 20:00,17,28.82,28.83,28.78,28.82,51
20190301|2018-12-16 20:30,17,28.81,28.81,28.73,28.75,241
20190301|2018-12-16 21:00,17,28.75,28.78,28.73,28.77,57
20190301|2018-12-16 21:30,17,28.78,28.78,28.75,28.75,16
20190301|2018-12-16 22:00,17,28.74,28.76,28.74,28.76,21
20190301|2018-12-16 22:30,17,28.76,28.76,28.76,28.76,4
20190301|2018-12-16 23:00,17,28.76,28.77,28.76,28.77,12
20190301|2018-12-16 23:30,17,28.77,28.78,28.76,28.77,30
20190301|2018-12-17 00:00,17,28.77,28.77,28.77,28.77,16
20190301|2018-12-17 00:30,17,28.78,28.78,28.75,28.76,7
20190301|2018-12-17 01:00,17,28.77,28.78,28.75,28.75,34
20190301|2018-12-17 01:30,17,28.75,28.75,28.72,28.75,58
20190301|2018-12-17 02:00,17,28.74,28.76,28.72,28.76,94
20190301|2018-12-17 02:30,17,28.77,28.77,28.75,28.76,39
20190301|2018-12-17 03:00,17,28.76,28.76,28.73,28.73,31
20190301|2018-12-17 03:30,17,28.72,28.74,28.72,28.73,104
20190301|2018-12-17 04:00,17,28.74,28.77,28.73,28.77,177
20190301|2018-12-17 04:30,17,28.77,28.8,28.76,28.79,33
20190301|2018-12-17 05:00,17,28.79,28.81,28.77,28.78,69
20190301|2018-12-17 05:30,17,28.78,28.8,28.77,28.77,18
20190301|2018-12-17 06:00,17,28.78,28.78,28.76,28.76,19
20190301|2018-12-17 06:30,17,28.76,28.76,28.75,28.75,13
20190301|2018-12-17 07:00,17,28.75,28.78,28.75,28.75,112
20190301|2018-12-17 07:30,17,28.76,28.76,28.74,28.74,112
20190301|2018-12-17 08:30,17,28.74,28.81,28.53,28.57,3600
20190301|2018-12-17 09:00,17,28.57,28.61,28.49,28.55,1497
20190301|2018-12-17 09:30,17,28.55,28.61,28.54,28.61,1241
20190301|2018-12-17 10:00,17,28.6,28.6,28.56,28.57,683
20190301|2018-12-17 10:30,17,28.57,28.57,28.52,28.54,720
20190301|2018-12-17 11:00,17,28.54,28.56,28.51,28.53,880
20190301|2018-12-17 11:30,17,28.53,28.56,28.52,28.55,499
20190301|2018-12-17 12:00,17,28.55,28.56,28.52,28.52,532
20190301|2018-12-17 12:30,17,28.52,28.53,28.49,28.5,762
20190301|2018-12-17 13:00,17,28.51,28.51,28.43,28.47,1325
20190301|2018-12-17 19:00,18,28.51,28.52,28.47,28.5,407
20190301|2018-12-17 19:30,18,28.51,28.58,28.51,28.55,347
20190301|2018-12-17 20:00,18,28.53,28.59,28.52,28.55,180
20190301|2018-12-17 20:30,18,28.56,28.57,28.54,28.54,133
20190301|2018-12-17 21:00,18,28.54,28.54,28.52,28.53,137
20190301|2018-12-17 21:30,18,28.53,28.55,28.52,28.55,45
20190301|2018-12-17 22:00,18,28.54,28.55,28.53,28.54,16
20190301|2018-12-17 22:30,18,28.54,28.54,28.54,28.54,6
20190301|2018-12-17 23:00,18,28.53,28.55,28.52,28.55,15
20190301|2018-12-17 23:30,18,28.53,28.54,28.53,28.53,19
20190301|2018-12-18 00:00,18,28.53,28.61,28.53,28.61,327
20190301|2018-12-18 00:30,18,28.61,28.68,28.61,28.68,437
20190301|2018-12-18 01:00,18,28.67,28.69,28.6,28.6,171
20190301|2018-12-18 01:30,18,28.6,28.65,28.6,28.63,70
20190301|2018-12-18 02:00,18,28.64,28.66,28.63,28.65,84
20190301|2018-12-18 02:30,18,28.65,28.66,28.65,28.65,74
20190301|2018-12-18 03:00,18,28.65,28.65,28.63,28.64,344
20190301|2018-12-18 03:30,18,28.65,28.68,28.63,28.64,186
20190301|2018-12-18 04:00,18,28.64,28.67,28.63,28.64,79
20190301|2018-12-18 04:30,18,28.64,28.65,28.62,28.63,92
20190301|2018-12-18 05:00,18,28.63,28.65,28.63,28.65,46
20190301|2018-12-18 05:30,18,28.65,28.68,28.65,28.68,128
20190301|2018-12-18 06:00,18,28.68,28.69,28.67,28.67,91
20190301|2018-12-18 06:30,18,28.67,28.74,28.67,28.73,260
20190301|2018-12-18 07:00,18,28.72,28.74,28.66,28.66,216
20190301|2018-12-18 07:30,18,28.66,28.66,28.64,28.64,250
20190301|2018-12-18 08:30,18,28.66,28.72,28.62,28.7,2091
20190301|2018-12-18 09:00,18,28.69,28.72,28.68,28.69,1480
20190301|2018-12-18 09:30,18,28.69,28.72,28.66,28.67,835
20190301|2018-12-18 10:00,18,28.66,28.72,28.66,28.67,1077
20190301|2018-12-18 10:30,18,28.67,28.71,28.63,28.63,1187
20190301|2018-12-18 11:00,18,28.62,28.66,28.57,28.58,1302
20190301|2018-12-18 11:30,18,28.58,28.59,28.55,28.55,1237
20190301|2018-12-18 12:00,18,28.56,28.6,28.54,28.59,1893
20190301|2018-12-18 12:30,18,28.6,28.69,28.55,28.55,1633
20190301|2018-12-18 13:00,18,28.55,28.68,28.55,28.65,1580
20190301|2018-12-18 19:00,19,28.72,28.72,28.51,28.61,785
20190301|2018-12-18 19:30,19,28.62,28.64,28.59,28.63,186
20190301|2018-12-18 20:00,19,28.63,28.67,28.61,28.66,43
20190301|2018-12-18 20:30,19,28.65,28.67,28.65,28.66,18
20190301|2018-12-18 21:00,19,28.67,28.75,28.67,28.75,117
20190301|2018-12-18 21:30,19,28.75,28.75,28.73,28.73,57
20190301|2018-12-18 22:00,19,28.74,28.75,28.7,28.74,75
20190301|2018-12-18 22:30,19,28.74,28.74,28.72,28.72,21
20190301|2018-12-18 23:30,19,28.73,28.75,28.73,28.75,42
20190301|2018-12-19 00:00,19,28.75,28.77,28.75,28.75,79
20190301|2018-12-19 00:30,19,28.75,28.77,28.75,28.77,71
20190301|2018-12-19 01:00,19,28.76,28.83,28.76,28.82,106
20190301|2018-12-19 01:30,19,28.82,28.84,28.79,28.81,86
20190301|2018-12-19 02:00,19,28.81,28.89,28.81,28.84,246
20190301|2018-12-19 02:30,19,28.84,28.85,28.84,28.85,114
20190301|2018-12-19 03:00,19,28.84,28.89,28.82,28.89,57
20190301|2018-12-19 03:30,19,28.89,28.89,28.86,28.89,131
20190301|2018-12-19 04:00,19,28.86,28.88,28.84,28.88,57
20190301|2018-12-19 04:30,19,28.89,28.9,28.89,28.89,63
20190301|2018-12-19 05:00,19,28.89,28.9,28.86,28.86,75
20190301|2018-12-19 05:30,19,28.87,28.88,28.86,28.88,114
20190301|2018-12-19 06:00,19,28.88,28.93,28.88,28.92,71
20190301|2018-12-19 06:30,19,28.91,28.93,28.89,28.93,54
20190301|2018-12-19 07:00,19,28.92,28.92,28.86,28.87,259
20190301|2018-12-19 07:30,19,28.88,28.91,28.86,28.89,230
20190301|2018-12-19 08:30,19,28.9,29.09,28.83,28.88,5556
20190301|2018-12-19 09:00,19,28.87,28.89,28.82,28.83,2264
20190301|2018-12-19 09:30,19,28.84,28.85,28.82,28.82,1546
20190301|2018-12-19 10:00,19,28.83,28.83,28.73,28.76,1716
20190301|2018-12-19 10:30,19,28.76,28.79,28.69,28.78,1657
20190301|2018-12-19 11:00,19,28.79,28.84,28.78,28.79,1030
20190301|2018-12-19 11:30,19,28.8,28.82,28.77,28.78,892
20190301|2018-12-19 12:00,19,28.79,28.8,28.74,28.76,999
20190301|2018-12-19 12:30,19,28.76,28.84,28.73,28.81,1229
20190301|2018-12-19 13:00,19,28.82,28.84,28.7,28.76,2068
20190301|2018-12-19 19:00,20,28.85,28.85,28.7,28.74,934
20190301|2018-12-19 19:30,20,28.73,28.73,28.64,28.65,148
20190301|2018-12-19 20:00,20,28.66,28.67,28.65,28.65,48
20190301|2018-12-19 20:30,20,28.66,28.69,28.62,28.62,47
20190301|2018-12-19 21:00,20,28.61,28.63,28.59,28.63,193
20190301|2018-12-19 21:30,20,28.64,28.65,28.6,28.6,89
20190301|2018-12-19 22:00,20,28.61,28.63,28.6,28.6,68
20190301|2018-12-19 22:30,20,28.6,28.6,28.59,28.59,11
20190301|2018-12-19 23:00,20,28.59,28.6,28.59,28.6,22
20190301|2018-12-19 23:30,20,28.61,28.64,28.6,28.62,89
20190301|2018-12-20 00:00,20,28.6,28.6,28.59,28.6,11
20190301|2018-12-20 00:30,20,28.61,28.61,28.58,28.58,22
20190301|2018-12-20 01:00,20,28.58,28.59,28.57,28.58,23
20190301|2018-12-20 01:30,20,28.58,28.63,28.56,28.62,114
20190301|2018-12-20 02:00,20,28.61,28.64,28.57,28.59,345
20190301|2018-12-20 02:30,20,28.6,28.62,28.58,28.59,49
20190301|2018-12-20 03:00,20,28.59,28.65,28.57,28.61,242
20190301|2018-12-20 03:30,20,28.61,28.68,28.61,28.66,140
20190301|2018-12-20 04:00,20,28.65,28.71,28.64,28.7,197
20190301|2018-12-20 04:30,20,28.7,28.71,28.68,28.71,245
20190301|2018-12-20 05:00,20,28.71,28.74,28.7,28.73,112
20190301|2018-12-20 05:30,20,28.73,28.74,28.73,28.74,71
20190301|2018-12-20 06:00,20,28.73,28.76,28.73,28.73,181
20190301|2018-12-20 06:30,20,28.73,28.77,28.73,28.75,122
20190301|2018-12-20 07:00,20,28.75,28.77,28.74,28.75,162
20190301|2018-12-20 07:30,20,28.74,28.78,28.73,28.73,208
20190301|2018-12-20 08:30,20,28.73,28.75,28.55,28.56,3665
20190301|2018-12-20 09:00,20,28.56,28.6,28.54,28.56,1722
20190301|2018-12-20 09:30,20,28.55,28.58,28.53,28.53,1504
20190301|2018-12-20 10:00,20,28.53,28.57,28.52,28.54,1616
20190301|2018-12-20 10:30,20,28.54,28.55,28.5,28.52,2055
20190301|2018-12-20 11:00,20,28.53,28.6,28.51,28.59,1456
20190301|2018-12-20 11:30,20,28.59,28.6,28.54,28.56,1100
20190301|2018-12-20 12:00,20,28.57,28.58,28.54,28.57,921
20190301|2018-12-20 12:30,20,28.57,28.57,28.53,28.53,999
20190301|2018-12-20 13:00,20,28.54,28.54,28.45,28.53,2988
20190301|2018-12-20 19:00,21,28.49,28.55,28.48,28.53,678
20190301|2018-12-20 19:30,21,28.53,28.57,28.53,28.55,192
20190301|2018-12-20 20:00,21,28.55,28.55,28.52,28.52,152
20190301|2018-12-20 20:30,21,28.52,28.54,28.52,28.53,77
20190301|2018-12-20 21:00,21,28.52,28.54,28.52,28.54,122
20190301|2018-12-20 21:30,21,28.54,28.55,28.53,28.53,42
20190301|2018-12-20 22:00,21,28.54,28.57,28.54,28.56,127
20190301|2018-12-20 22:30,21,28.55,28.56,28.53,28.53,43
20190301|2018-12-20 23:00,21,28.55,28.55,28.52,28.52,23
20190301|2018-12-20 23:30,21,28.53,28.53,28.51,28.51,71
20190301|2018-12-21 00:00,21,28.51,28.52,28.5,28.52,103
20190301|2018-12-21 00:30,21,28.51,28.54,28.51,28.54,53
20190301|2018-12-21 01:00,21,28.54,28.56,28.54,28.55,86
20190301|2018-12-21 01:30,21,28.54,28.54,28.52,28.53,38
20190301|2018-12-21 02:00,21,28.53,28.53,28.49,28.52,147
20190301|2018-12-21 02:30,21,28.51,28.52,28.49,28.49,180
20190301|2018-12-21 03:00,21,28.49,28.54,28.49,28.52,147
20190301|2018-12-21 03:30,21,28.51,28.52,28.49,28.49,73
20190301|2018-12-21 04:00,21,28.5,28.5,28.48,28.49,185
20190301|2018-12-21 04:30,21,28.5,28.51,28.49,28.49,129
20190301|2018-12-21 05:00,21,28.48,28.51,28.48,28.49,290
20190301|2018-12-21 05:30,21,28.48,28.49,28.48,28.48,121
20190301|2018-12-21 06:00,21,28.49,28.49,28.45,28.45,251
20190301|2018-12-21 06:30,21,28.45,28.47,28.44,28.44,316
20190301|2018-12-21 07:00,21,28.45,28.46,28.39,28.41,314
20190301|2018-12-21 07:30,21,28.4,28.42,28.39,28.4,109
20190301|2018-12-21 08:30,21,28.4,28.4,28.24,28.24,5630
20190301|2018-12-21 09:00,21,28.25,28.25,28.1,28.21,6219
20190301|2018-12-21 09:30,21,28.21,28.22,28.13,28.17,3456
20190301|2018-12-21 10:00,21,28.18,28.18,28.12,28.14,1750
20190301|2018-12-21 10:30,21,28.15,28.15,28.08,28.14,1871
20190301|2018-12-21 11:00,21,28.14,28.14,28.07,28.11,1159
20190301|2018-12-21 11:30,21,28.11,28.13,28.1,28.1,1518
20190301|2018-12-21 12:00,21,28.1,28.13,28.08,28.1,807
20190301|2018-12-21 12:30,21,28.11,28.13,28.09,28.1,991
20190301|2018-12-21 13:00,21,28.11,28.19,28.07,28.13,3513
20190301|2018-12-23 19:00,24,28.24,28.25,28.13,28.16,1158
20190301|2018-12-23 19:30,24,28.15,28.17,28.09,28.09,266
20190301|2018-12-23 20:00,24,28.09,28.11,28.07,28.08,386
20190301|2018-12-23 20:30,24,28.09,28.13,28.08,28.08,517
20190301|2018-12-23 21:00,24,28.08,28.16,28.08,28.15,301
20190301|2018-12-23 21:30,24,28.15,28.17,28.14,28.14,93
20190301|2018-12-23 22:00,24,28.14,28.15,28.14,28.15,53
20190301|2018-12-23 22:30,24,28.15,28.15,28.11,28.14,49
20190301|2018-12-23 23:00,24,28.14,28.15,28.12,28.13,43
20190301|2018-12-23 23:30,24,28.14,28.17,28.1,28.17,224
20190301|2018-12-24 00:00,24,28.17,28.21,28.17,28.18,270
20190301|2018-12-24 00:30,24,28.18,28.21,28.17,28.19,193
20190301|2018-12-24 01:00,24,28.19,28.2,28.18,28.18,14
20190301|2018-12-24 01:30,24,28.18,28.19,28.16,28.16,42
20190301|2018-12-24 02:00,24,28.15,28.17,28.1,28.1,90
20190301|2018-12-24 02:30,24,28.1,28.12,28.1,28.1,46
20190301|2018-12-24 03:00,24,28.1,28.11,28.07,28.07,107
20190301|2018-12-24 03:30,24,28.08,28.08,28.04,28.04,96
20190301|2018-12-24 04:00,24,28.04,28.16,28.02,28.14,615
20190301|2018-12-24 04:30,24,28.14,28.14,28.14,28.14,91
20190301|2018-12-24 05:00,24,28.15,28.17,28.14,28.14,218
20190301|2018-12-24 05:30,24,28.14,28.15,28.14,28.14,147
20190301|2018-12-24 06:00,24,28.14,28.14,28.05,28.09,403
20190301|2018-12-24 06:30,24,28.09,28.1,28.05,28.06,95
20190301|2018-12-24 07:00,24,28.06,28.14,28.06,28.14,768
20190301|2018-12-24 07:30,24,28.14,28.16,28.12,28.14,234
20190301|2018-12-24 08:30,24,28.21,28.23,28.07,28.12,3135
20190301|2018-12-24 09:00,24,28.12,28.22,28.1,28.21,1262
20190301|2018-12-24 09:30,24,28.21,28.24,28.13,28.13,892
20190301|2018-12-24 10:00,24,28.13,28.16,28.1,28.1,501
20190301|2018-12-24 10:30,24,28.11,28.13,28.08,28.08,427
20190301|2018-12-24 11:00,24,28.08,28.09,28.05,28.05,786
20190301|2018-12-24 11:30,24,28.05,28.06,28.01,28.01,1854
20190301|2018-12-24 12:00,24,28.02,28.03,28.01,28.01,132
20190301|2018-12-26 08:30,26,28.07,28.07,27.94,27.98,4740
20190301|2018-12-26 09:00,26,27.98,27.98,27.81,27.85,3092
20190301|2018-12-26 09:30,26,27.84,27.84,27.75,27.75,2607
20190301|2018-12-26 10:00,26,27.76,27.78,27.68,27.77,2479
20190301|2018-12-26 10:30,26,27.77,27.8,27.73,27.74,1526
20190301|2018-12-26 11:00,26,27.73,27.78,27.6,27.67,4378
20190301|2018-12-26 11:30,26,27.67,27.74,27.65,27.66,1697
20190301|2018-12-26 12:00,26,27.66,27.71,27.63,27.68,1611
20190301|2018-12-26 12:30,26,27.67,27.68,27.58,27.59,1345
20190301|2018-12-26 13:00,26,27.59,27.72,27.59,27.67,2239
20190301|2018-12-26 19:00,27,27.8,27.84,27.74,27.78,1346
20190301|2018-12-26 19:30,27,27.78,27.79,27.76,27.76,206
20190301|2018-12-26 20:00,27,27.76,27.77,27.76,27.76,71
20190301|2018-12-26 20:30,27,27.76,27.77,27.74,27.77,150
20190301|2018-12-26 21:00,27,27.76,27.76,27.71,27.71,121
20190301|2018-12-26 21:30,27,27.72,27.75,27.72,27.74,41
20190301|2018-12-26 22:00,27,27.74,27.76,27.74,27.76,80
20190301|2018-12-26 22:30,27,27.76,27.79,27.76,27.78,29
20190301|2018-12-26 23:00,27,27.78,27.78,27.77,27.78,20
20190301|2018-12-26 23:30,27,27.77,27.8,27.77,27.79,41
20190301|2018-12-27 00:00,27,27.78,27.8,27.75,27.77,205
20190301|2018-12-27 00:30,27,27.78,27.79,27.76,27.77,50
20190301|2018-12-27 01:00,27,27.77,27.79,27.76,27.76,64
20190301|2018-12-27 01:30,27,27.76,27.8,27.74,27.74,167
20190301|2018-12-27 02:00,27,27.73,27.78,27.72,27.76,222
20190301|2018-12-27 02:30,27,27.76,27.78,27.72,27.72,96
20190301|2018-12-27 03:00,27,27.72,27.73,27.68,27.72,187
20190301|2018-12-27 03:30,27,27.72,27.72,27.64,27.64,562
20190301|2018-12-27 04:00,27,27.64,27.79,27.64,27.79,746
20190301|2018-12-27 04:30,27,27.79,27.86,27.75,27.77,467
20190301|2018-12-27 05:00,27,27.77,27.79,27.76,27.77,209
20190301|2018-12-27 05:30,27,27.77,27.79,27.76,27.79,103
20190301|2018-12-27 06:00,27,27.79,27.8,27.78,27.79,287
20190301|2018-12-27 06:30,27,27.79,27.8,27.78,27.78,152
20190301|2018-12-27 07:00,27,27.79,27.81,27.78,27.78,358
20190301|2018-12-27 07:30,27,27.79,27.8,27.75,27.75,229
20190301|2018-12-27 08:30,27,27.79,27.79,27.65,27.74,4042
20190301|2018-12-27 09:00,27,27.74,27.75,27.66,27.71,2176
20190301|2018-12-27 09:30,27,27.7,27.79,27.63,27.71,3216
20190301|2018-12-27 10:00,27,27.7,27.78,27.67,27.77,2554
20190301|2018-12-27 10:30,27,27.77,27.78,27.68,27.73,2040
20190301|2018-12-27 11:00,27,27.73,27.77,27.69,27.72,1350
20190301|2018-12-27 11:30,27,27.72,27.74,27.65,27.66,1286
20190301|2018-12-27 12:00,27,27.66,27.67,27.61,27.62,1409
20190301|2018-12-27 12:30,27,27.62,27.63,27.58,27.59,1443
20190301|2018-12-27 13:00,27,27.6,27.66,27.6,27.63,3048
20190301|2018-12-27 19:00,28,27.63,27.73,27.62,27.73,685
20190301|2018-12-27 19:30,28,27.73,27.73,27.69,27.71,71
20190301|2018-12-27 20:00,28,27.71,27.74,27.69,27.7,90
20190301|2018-12-27 20:30,28,27.71,27.71,27.68,27.68,67
20190301|2018-12-27 21:00,28,27.68,27.69,27.66,27.67,193
20190301|2018-12-27 21:30,28,27.67,27.7,27.67,27.69,82
20190301|2018-12-27 22:00,28,27.68,27.7,27.68,27.68,12
20190301|2018-12-27 22:30,28,27.7,27.73,27.7,27.72,95
20190301|2018-12-27 23:00,28,27.74,27.74,27.71,27.72,31
20190301|2018-12-27 23:30,28,27.71,27.72,27.71,27.72,19
20190301|2018-12-28 00:00,28,27.72,27.73,27.7,27.73,81
20190301|2018-12-28 00:30,28,27.72,27.74,27.72,27.73,20
20190301|2018-12-28 01:00,28,27.72,27.74,27.72,27.73,61
20190301|2018-12-28 01:30,28,27.73,27.74,27.72,27.74,118
20190301|2018-12-28 02:00,28,27.74,27.76,27.73,27.76,344
20190301|2018-12-28 02:30,28,27.76,27.77,27.75,27.75,150
20190301|2018-12-28 03:00,28,27.75,27.79,27.75,27.77,100
20190301|2018-12-28 03:30,28,27.77,27.77,27.74,27.76,117
20190301|2018-12-28 04:00,28,27.75,27.77,27.74,27.76,214
20190301|2018-12-28 04:30,28,27.75,27.76,27.74,27.75,60
20190301|2018-12-28 05:00,28,27.75,27.77,27.75,27.77,192
20190301|2018-12-28 05:30,28,27.77,27.8,27.77,27.78,227
20190301|2018-12-28 06:00,28,27.77,27.78,27.75,27.75,259
20190301|2018-12-28 06:30,28,27.75,27.76,27.7,27.73,567
20190301|2018-12-28 07:00,28,27.72,27.73,27.68,27.68,284
20190301|2018-12-28 07:30,28,27.69,27.69,27.67,27.68,166
20190301|2018-12-28 08:30,28,27.65,27.72,27.61,27.69,5299
20190301|2018-12-28 09:00,28,27.68,27.72,27.65,27.66,2340
20190301|2018-12-28 09:30,28,27.66,27.73,27.66,27.71,1430
20190301|2018-12-28 10:00,28,27.71,27.76,27.69,27.75,1460
20190301|2018-12-28 10:30,28,27.75,27.82,27.74,27.79,1839
20190301|2018-12-28 11:00,28,27.79,27.79,27.73,27.76,1140
20190301|2018-12-28 11:30,28,27.76,27.79,27.73,27.78,1008
20190301|2018-12-28 12:00,28,27.78,27.8,27.75,27.76,892
20190301|2018-12-28 12:30,28,27.76,27.77,27.73,27.77,1154
20190301|2018-12-28 13:00,28,27.77,27.85,27.76,27.82,3205
20190301|2018-12-30 19:00,31,27.95,28,27.91,27.94,986
20190301|2018-12-30 19:30,31,27.94,27.96,27.94,27.95,41
20190301|2018-12-30 20:00,31,27.95,27.97,27.95,27.96,41
20190301|2018-12-30 20:30,31,27.96,27.97,27.95,27.97,151
20190301|2018-12-30 21:00,31,27.96,27.97,27.94,27.95,84
20190301|2018-12-30 21:30,31,27.96,27.97,27.95,27.96,26
20190301|2018-12-30 22:00,31,27.95,27.96,27.95,27.95,64
20190301|2018-12-30 22:30,31,27.95,27.95,27.95,27.95,2
20190301|2018-12-30 23:00,31,27.96,27.96,27.96,27.96,2
20190301|2018-12-30 23:30,31,27.95,27.95,27.94,27.94,33
20190301|2018-12-31 00:00,31,27.95,27.96,27.95,27.96,27
20190301|2018-12-31 00:30,31,27.96,27.96,27.95,27.96,41
20190301|2018-12-31 01:00,31,27.96,27.96,27.95,27.96,43
20190301|2018-12-31 01:30,31,27.95,27.97,27.95,27.96,16
20190301|2018-12-31 02:00,31,27.96,27.96,27.94,27.94,59
20190301|2018-12-31 02:30,31,27.95,27.95,27.93,27.93,59
20190301|2018-12-31 03:00,31,27.93,27.95,27.92,27.92,78
20190301|2018-12-31 03:30,31,27.93,27.93,27.91,27.91,29
20190301|2018-12-31 04:00,31,27.92,27.95,27.92,27.95,106
20190301|2018-12-31 04:30,31,27.94,27.95,27.93,27.95,53
20190301|2018-12-31 05:00,31,27.95,27.96,27.93,27.94,102
20190301|2018-12-31 05:30,31,27.94,27.96,27.94,27.96,110
20190301|2018-12-31 06:00,31,27.96,27.97,27.95,27.95,140
20190301|2018-12-31 06:30,31,27.95,27.97,27.95,27.96,36
20190301|2018-12-31 07:00,31,27.96,27.97,27.95,27.96,78
20190301|2018-12-31 07:30,31,27.96,27.96,27.94,27.95,207
20190301|2018-12-31 08:30,31,27.9,27.96,27.82,27.84,3206
20190301|2018-12-31 09:00,31,27.84,27.88,27.82,27.87,1451
20190301|2018-12-31 09:30,31,27.87,27.99,27.86,27.98,3369
20190301|2018-12-31 10:00,31,27.97,28.02,27.96,28.02,1571
20190301|2018-12-31 10:30,31,28.02,28.04,27.95,27.97,1802
20190301|2018-12-31 11:00,31,27.96,27.99,27.95,27.98,697
20190301|2018-12-31 11:30,31,27.98,27.98,27.91,27.94,912
20190301|2018-12-31 12:00,31,27.94,27.95,27.91,27.92,490
20190301|2018-12-31 12:30,31,27.92,27.93,27.88,27.91,1155
20190301|2018-12-31 13:00,31,27.92,27.98,27.82,27.84,3491
20190301|2019-01-02 08:30,2,27.88,28.08,27.85,28.03,6081
20190301|2019-01-02 09:00,2,28.02,28.08,28.01,28.02,2058
20190301|2019-01-02 09:30,2,28.03,28.15,28.02,28.14,3279
20190301|2019-01-02 10:00,2,28.15,28.33,28.14,28.24,6228
20190301|2019-01-02 10:30,2,28.24,28.29,28.19,28.27,2588
20190301|2019-01-02 11:00,2,28.27,28.28,28.21,28.27,3028
20190301|2019-01-02 11:30,2,28.28,28.32,28.26,28.3,3417
20190301|2019-01-02 12:00,2,28.29,28.3,28.24,28.26,2082
20190301|2019-01-02 12:30,2,28.25,28.26,28.18,28.22,3413
20190301|2019-01-02 13:00,2,28.21,28.25,28.16,28.24,3816
20190301|2019-01-02 19:00,3,28.25,28.27,28.2,28.26,817
20190301|2019-01-02 19:30,3,28.26,28.3,28.25,28.27,156
20190301|2019-01-02 20:00,3,28.27,28.3,28.27,28.28,142
20190301|2019-01-02 20:30,3,28.29,28.32,28.27,28.29,280
20190301|2019-01-02 21:00,3,28.28,28.32,28.27,28.3,174
20190301|2019-01-02 21:30,3,28.3,28.31,28.3,28.3,31
20190301|2019-01-02 22:00,3,28.3,28.32,28.3,28.3,61
20190301|2019-01-02 22:30,3,28.31,28.31,28.28,28.28,129
20190301|2019-01-02 23:00,3,28.29,28.3,28.28,28.29,24
20190301|2019-01-02 23:30,3,28.29,28.32,28.27,28.28,730
20190301|2019-01-03 00:00,3,28.29,28.3,28.27,28.28,164
20190301|2019-01-03 00:30,3,28.28,28.33,28.27,28.33,261
20190301|2019-01-03 01:00,3,28.33,28.33,28.31,28.32,137
20190301|2019-01-03 01:30,3,28.32,28.33,28.31,28.32,84
20190301|2019-01-03 02:00,3,28.32,28.32,28.29,28.31,181
20190301|2019-01-03 02:30,3,28.32,28.32,28.3,28.3,186
20190301|2019-01-03 03:00,3,28.3,28.32,28.29,28.29,243
20190301|2019-01-03 03:30,3,28.29,28.31,28.29,28.29,330
20190301|2019-01-03 04:00,3,28.29,28.29,28.26,28.26,319
20190301|2019-01-03 04:30,3,28.26,28.28,28.25,28.26,216
20190301|2019-01-03 05:00,3,28.26,28.28,28.25,28.27,174
20190301|2019-01-03 05:30,3,28.27,28.29,28.26,28.28,189
20190301|2019-01-03 06:00,3,28.28,28.3,28.28,28.28,160
20190301|2019-01-03 06:30,3,28.29,28.32,28.28,28.31,413
20190301|2019-01-03 07:00,3,28.32,28.39,28.31,28.37,545
20190301|2019-01-03 07:30,3,28.38,28.44,28.38,28.43,655
20190301|2019-01-03 08:30,3,28.45,28.46,28.25,28.27,4909
20190301|2019-01-03 09:00,3,28.27,28.32,28.25,28.28,2400
20190301|2019-01-03 09:30,3,28.29,28.3,28.25,28.26,1656
20190301|2019-01-03 10:00,3,28.27,28.28,28.22,28.23,1887
20190301|2019-01-03 10:30,3,28.24,28.27,28.21,28.27,1763
20190301|2019-01-03 11:00,3,28.27,28.36,28.26,28.35,2587
20190301|2019-01-03 11:30,3,28.35,28.37,28.33,28.34,1276
20190301|2019-01-03 12:00,3,28.35,28.37,28.32,28.35,1045
20190301|2019-01-03 12:30,3,28.36,28.41,28.35,28.38,1579
20190301|2019-01-03 13:00,3,28.38,28.45,28.37,28.38,3024
20190301|2019-01-03 19:00,4,28.44,28.45,28.39,28.42,810
20190301|2019-01-03 19:30,4,28.42,28.45,28.42,28.44,235
20190301|2019-01-03 20:00,4,28.44,28.48,28.43,28.46,279
20190301|2019-01-03 20:30,4,28.47,28.47,28.45,28.47,142
20190301|2019-01-03 21:00,4,28.47,28.49,28.46,28.47,75
20190301|2019-01-03 21:30,4,28.47,28.48,28.45,28.48,61
20190301|2019-01-03 22:00,4,28.47,28.47,28.46,28.46,7
20190301|2019-01-03 22:30,4,28.47,28.48,28.47,28.47,46
20190301|2019-01-03 23:00,4,28.48,28.5,28.48,28.48,139
20190301|2019-01-03 23:30,4,28.48,28.5,28.46,28.5,430
20190301|2019-01-04 00:00,4,28.49,28.5,28.47,28.5,219
20190301|2019-01-04 00:30,4,28.5,28.55,28.5,28.54,328
20190301|2019-01-04 01:00,4,28.54,28.58,28.53,28.57,319
20190301|2019-01-04 01:30,4,28.56,28.56,28.54,28.56,291
20190301|2019-01-04 02:00,4,28.56,28.58,28.55,28.57,240
20190301|2019-01-04 02:30,4,28.56,28.56,28.53,28.54,221
20190301|2019-01-04 03:00,4,28.54,28.56,28.54,28.56,112
20190301|2019-01-04 03:30,4,28.56,28.6,28.56,28.6,439
20190301|2019-01-04 04:00,4,28.6,28.67,28.59,28.66,620
20190301|2019-01-04 04:30,4,28.65,28.65,28.63,28.65,166
20190301|2019-01-04 05:00,4,28.65,28.66,28.65,28.66,68
20190301|2019-01-04 05:30,4,28.65,28.66,28.65,28.66,226
20190301|2019-01-04 06:00,4,28.65,28.66,28.62,28.63,132
20190301|2019-01-04 06:30,4,28.63,28.67,28.63,28.67,293
20190301|2019-01-04 07:00,4,28.66,28.68,28.65,28.66,597
20190301|2019-01-04 07:30,4,28.66,28.67,28.65,28.67,197
20190301|2019-01-04 08:30,4,28.66,28.68,28.5,28.55,7220
20190301|2019-01-04 09:00,4,28.56,28.61,28.53,28.61,1748
20190301|2019-01-04 09:30,4,28.6,28.62,28.55,28.57,1547
20190301|2019-01-04 10:00,4,28.57,28.6,28.52,28.54,2010
20190301|2019-01-04 10:30,4,28.55,28.62,28.52,28.59,3187
20190301|2019-01-04 11:00,4,28.59,28.66,28.59,28.65,2734
20190301|2019-01-04 11:30,4,28.65,28.68,28.64,28.67,1036
20190301|2019-01-04 12:00,4,28.68,28.68,28.64,28.67,1123
20190301|2019-01-04 12:30,4,28.68,28.7,28.64,28.64,1769
20190301|2019-01-04 13:00,4,28.64,28.68,28.59,28.64,2769
20190301|2019-01-06 19:00,7,28.7,28.72,28.66,28.72,1011
20190301|2019-01-06 19:30,7,28.71,28.73,28.67,28.69,256
20190301|2019-01-06 20:00,7,28.69,28.7,28.67,28.7,72
20190301|2019-01-06 20:30,7,28.69,28.77,28.69,28.76,625
20190301|2019-01-06 21:00,7,28.76,28.76,28.7,28.7,189
20190301|2019-01-06 21:30,7,28.7,28.7,28.67,28.67,38
20190301|2019-01-06 22:00,7,28.67,28.68,28.67,28.68,14
20190301|2019-01-06 22:30,7,28.68,28.68,28.68,28.68,21
20190301|2019-01-06 23:00,7,28.69,28.69,28.68,28.68,6
20190301|2019-01-06 23:30,7,28.68,28.69,28.66,28.68,46
20190301|2019-01-07 00:00,7,28.67,28.71,28.66,28.71,121
20190301|2019-01-07 00:30,7,28.72,28.74,28.7,28.72,98
20190301|2019-01-07 01:00,7,28.72,28.72,28.71,28.72,38
20190301|2019-01-07 01:30,7,28.72,28.73,28.7,28.7,229
20190301|2019-01-07 02:00,7,28.69,28.7,28.68,28.69,68
20190301|2019-01-07 02:30,7,28.7,28.73,28.7,28.73,178
20190301|2019-01-07 03:00,7,28.72,28.75,28.7,28.71,296
20190301|2019-01-07 03:30,7,28.72,28.72,28.69,28.72,273
20190301|2019-01-07 04:00,7,28.71,28.73,28.7,28.71,149
20190301|2019-01-07 04:30,7,28.7,28.72,28.7,28.72,93
20190301|2019-01-07 05:00,7,28.7,28.7,28.65,28.67,224
20190301|2019-01-07 05:30,7,28.67,28.68,28.66,28.67,69
20190301|2019-01-07 06:00,7,28.68,28.68,28.66,28.66,129
20190301|2019-01-07 06:30,7,28.68,28.7,28.67,28.68,210
20190301|2019-01-07 07:00,7,28.69,28.72,28.68,28.71,402
20190301|2019-01-07 07:30,7,28.7,28.75,28.7,28.75,300
20190301|2019-01-07 08:30,7,28.75,28.8,28.63,28.66,4396
20190301|2019-01-07 09:00,7,28.66,28.72,28.65,28.69,2784
20190301|2019-01-07 09:30,7,28.69,28.71,28.66,28.67,1936
20190301|2019-01-07 10:00,7,28.66,28.66,28.61,28.61,2174
20190301|2019-01-07 10:30,7,28.62,28.63,28.56,28.57,2523
20190301|2019-01-07 11:00,7,28.57,28.63,28.55,28.55,2333
20190301|2019-01-07 11:30,7,28.56,28.57,28.48,28.51,2866
20190301|2019-01-07 12:00,7,28.5,28.52,28.47,28.49,1186
20190301|2019-01-07 12:30,7,28.49,28.53,28.48,28.52,1095
20190301|2019-01-07 13:00,7,28.52,28.52,28.48,28.49,2318
20190301|2019-01-07 19:00,8,28.51,28.56,28.47,28.48,1104
20190301|2019-01-07 19:30,8,28.48,28.48,28.44,28.46,323
20190301|2019-01-07 20:00,8,28.45,28.48,28.45,28.47,157
20190301|2019-01-07 20:30,8,28.48,28.59,28.47,28.57,459
20190301|2019-01-07 21:00,8,28.56,28.6,28.56,28.6,263
20190301|2019-01-07 21:30,8,28.6,28.63,28.57,28.57,210
20190301|2019-01-07 22:00,8,28.57,28.61,28.57,28.6,121
20190301|2019-01-07 22:30,8,28.6,28.62,28.6,28.62,19
20190301|2019-01-07 23:00,8,28.61,28.61,28.6,28.6,10
20190301|2019-01-07 23:30,8,28.6,28.61,28.59,28.59,135
20190301|2019-01-08 00:00,8,28.58,28.63,28.58,28.62,313
20190301|2019-01-08 00:30,8,28.62,28.68,28.61,28.67,619
20190301|2019-01-08 01:00,8,28.67,28.69,28.65,28.66,188
20190301|2019-01-08 01:30,8,28.66,28.7,28.63,28.7,298
20190301|2019-01-08 02:00,8,28.68,28.7,28.67,28.69,151
20190301|2019-01-08 02:30,8,28.69,28.7,28.68,28.69,385
20190301|2019-01-08 03:00,8,28.69,28.7,28.68,28.69,270
20190301|2019-01-08 03:30,8,28.69,28.7,28.65,28.67,552
20190301|2019-01-08 04:00,8,28.67,28.67,28.65,28.66,189
20190301|2019-01-08 04:30,8,28.66,28.68,28.66,28.67,59
20190301|2019-01-08 05:00,8,28.67,28.68,28.66,28.67,104
20190301|2019-01-08 05:30,8,28.67,28.68,28.67,28.67,91
20190301|2019-01-08 06:00,8,28.67,28.67,28.65,28.66,87
20190301|2019-01-08 06:30,8,28.66,28.67,28.63,28.65,195
20190301|2019-01-08 07:00,8,28.64,28.66,28.6,28.6,913
20190301|2019-01-08 07:30,8,28.6,28.61,28.57,28.6,450
20190301|2019-01-08 08:30,8,28.58,28.59,28.51,28.53,4607
20190301|2019-01-08 09:00,8,28.53,28.54,28.24,28.24,9381
20190301|2019-01-08 09:30,8,28.24,28.3,28.21,28.3,3854
20190301|2019-01-08 10:00,8,28.31,28.42,28.3,28.4,3730
20190301|2019-01-08 10:30,8,28.4,28.43,28.36,28.41,4044
20190301|2019-01-08 11:00,8,28.41,28.48,28.41,28.45,2145
20190301|2019-01-08 11:30,8,28.46,28.47,28.44,28.44,1466
20190301|2019-01-08 12:00,8,28.44,28.45,28.37,28.38,2326
20190301|2019-01-08 12:30,8,28.38,28.44,28.36,28.41,2318
20190301|2019-01-08 13:00,8,28.42,28.47,28.38,28.4,4278
20190301|2019-01-08 19:00,9,28.42,28.55,28.39,28.54,1135
20190301|2019-01-08 19:30,9,28.55,28.57,28.53,28.56,316
20190301|2019-01-08 20:00,9,28.57,28.57,28.53,28.55,206
20190301|2019-01-08 20:30,9,28.54,28.56,28.54,28.55,138
20190301|2019-01-08 21:00,9,28.55,28.56,28.54,28.55,28
20190301|2019-01-08 21:30,9,28.56,28.56,28.54,28.56,11
20190301|2019-01-08 22:00,9,28.55,28.55,28.55,28.55,8
20190301|2019-01-08 22:30,9,28.55,28.55,28.55,28.55,2
20190301|2019-01-08 23:00,9,28.55,28.56,28.55,28.56,10
20190301|2019-01-08 23:30,9,28.56,28.57,28.55,28.56,64
20190301|2019-01-09 00:00,9,28.56,28.57,28.55,28.55,114
20190301|2019-01-09 00:30,9,28.55,28.56,28.54,28.56,103
20190301|2019-01-09 01:00,9,28.55,28.57,28.55,28.56,87
20190301|2019-01-09 01:30,9,28.56,28.59,28.56,28.58,136
20190301|2019-01-09 02:00,9,28.58,28.61,28.57,28.59,154
20190301|2019-01-09 02:30,9,28.59,28.63,28.59,28.6,270
20190301|2019-01-09 03:00,9,28.6,28.6,28.59,28.59,378
20190301|2019-01-09 03:30,9,28.59,28.6,28.58,28.59,213
20190301|2019-01-09 04:00,9,28.59,28.59,28.57,28.57,310
20190301|2019-01-09 04:30,9,28.58,28.59,28.57,28.58,65
20190301|2019-01-09 05:00,9,28.58,28.59,28.57,28.57,210
20190301|2019-01-09 05:30,9,28.57,28.59,28.57,28.59,95
20190301|2019-01-09 06:00,9,28.58,28.6,28.58,28.59,123
20190301|2019-01-09 06:30,9,28.59,28.61,28.58,28.59,204
20190301|2019-01-09 07:00,9,28.6,28.63,28.58,28.6,628
20190301|2019-01-09 07:30,9,28.61,28.61,28.58,28.59,213
20190301|2019-01-09 08:30,9,28.58,28.65,28.55,28.65,4903
20190301|2019-01-09 09:00,9,28.64,28.65,28.56,28.58,2712
20190301|2019-01-09 09:30,9,28.58,28.61,28.52,28.58,3237
20190301|2019-01-09 10:00,9,28.59,28.62,28.56,28.62,1915
20190301|2019-01-09 10:30,9,28.62,28.65,28.58,28.6,1993
20190301|2019-01-09 11:00,9,28.6,28.64,28.58,28.63,1203
20190301|2019-01-09 11:30,9,28.63,28.67,28.59,28.62,2071
20190301|2019-01-09 12:00,9,28.62,28.66,28.59,28.66,1615
20190301|2019-01-09 12:30,9,28.66,28.67,28.58,28.6,1903
20190301|2019-01-09 13:00,9,28.6,28.67,28.55,28.58,4854
20190301|2019-01-09 19:00,10,28.6,28.61,28.53,28.53,1584
20190301|2019-01-09 19:30,10,28.53,28.55,28.5,28.54,438
20190301|2019-01-09 20:00,10,28.53,28.63,28.53,28.61,458
20190301|2019-01-09 20:30,10,28.61,28.66,28.59,28.64,440
20190301|2019-01-09 21:00,10,28.64,28.67,28.63,28.66,186
20190301|2019-01-09 21:30,10,28.66,28.67,28.65,28.66,34
20190301|2019-01-09 22:00,10,28.66,28.66,28.63,28.64,155
20190301|2019-01-09 22:30,10,28.64,28.65,28.62,28.64,178
20190301|2019-01-09 23:00,10,28.64,28.65,28.63,28.65,49
20190301|2019-01-09 23:30,10,28.64,28.64,28.59,28.6,421
20190301|2019-01-10 00:00,10,28.6,28.62,28.59,28.6,291
20190301|2019-01-10 00:30,10,28.61,28.61,28.56,28.59,598
20190301|2019-01-10 01:00,10,28.58,28.61,28.56,28.57,590
20190301|2019-01-10 01:30,10,28.57,28.58,28.55,28.57,297
20190301|2019-01-10 02:00,10,28.58,28.58,28.55,28.56,175
20190301|2019-01-10 02:30,10,28.57,28.57,28.55,28.56,125
20190301|2019-01-10 03:00,10,28.56,28.58,28.55,28.56,210
20190301|2019-01-10 03:30,10,28.56,28.6,28.55,28.59,172
20190301|2019-01-10 04:00,10,28.59,28.61,28.59,28.6,179
20190301|2019-01-10 04:30,10,28.6,28.63,28.59,28.61,325
20190301|2019-01-10 05:00,10,28.6,28.63,28.6,28.61,140
20190301|2019-01-10 05:30,10,28.6,28.61,28.58,28.58,168
20190301|2019-01-10 06:00,10,28.59,28.62,28.59,28.62,273
20190301|2019-01-10 06:30,10,28.62,28.63,28.61,28.62,86
20190301|2019-01-10 07:00,10,28.62,28.63,28.59,28.6,432
20190301|2019-01-10 07:30,10,28.6,28.6,28.55,28.55,764
20190301|2019-01-10 08:30,10,28.52,28.52,28.23,28.26,8798
20190301|2019-01-10 09:00,10,28.27,28.32,28.18,28.19,5708
20190301|2019-01-10 09:30,10,28.18,28.19,28.08,28.17,5744
20190301|2019-01-10 10:00,10,28.16,28.2,28.14,28.15,2817
20190301|2019-01-10 10:30,10,28.15,28.16,28.12,28.15,2287
20190301|2019-01-10 11:00,10,28.15,28.2,28.12,28.18,2514
20190301|2019-01-10 11:30,10,28.19,28.2,28.1,28.11,2301
20190301|2019-01-10 12:00,10,28.11,28.14,28.11,28.14,1489
20190301|2019-01-10 12:30,10,28.14,28.14,28.1,28.13,3213
20190301|2019-01-10 13:00,10,28.14,28.25,28.13,28.16,5621
20190301|2019-01-10 19:00,11,28.22,28.28,28.2,28.25,1231
20190301|2019-01-10 19:30,11,28.26,28.28,28.25,28.28,357
20190301|2019-01-10 20:00,11,28.28,28.29,28.24,28.24,210
20190301|2019-01-10 20:30,11,28.25,28.34,28.25,28.33,542
20190301|2019-01-10 21:00,11,28.33,28.35,28.32,28.33,233
20190301|2019-01-10 21:30,11,28.33,28.35,28.33,28.34,564
20190301|2019-01-10 22:00,11,28.34,28.35,28.34,28.35,19
20190301|2019-01-10 22:30,11,28.35,28.35,28.34,28.35,8
20190301|2019-01-10 23:00,11,28.35,28.35,28.34,28.34,23
20190301|2019-01-10 23:30,11,28.35,28.37,28.35,28.35,261
20190301|2019-01-11 00:00,11,28.35,28.4,28.35,28.37,477
20190301|2019-01-11 00:30,11,28.36,28.38,28.36,28.38,140
20190301|2019-01-11 01:00,11,28.38,28.38,28.35,28.36,156
20190301|2019-01-11 01:30,11,28.35,28.35,28.34,28.34,140
20190301|2019-01-11 02:00,11,28.34,28.36,28.34,28.36,569
20190301|2019-01-11 02:30,11,28.36,28.37,28.35,28.37,254
20190301|2019-01-11 03:00,11,28.37,28.39,28.36,28.39,408
20190301|2019-01-11 03:30,11,28.38,28.4,28.37,28.38,555
20190301|2019-01-11 04:00,11,28.38,28.39,28.37,28.39,209
20190301|2019-01-11 04:30,11,28.39,28.4,28.38,28.39,328
20190301|2019-01-11 05:00,11,28.39,28.41,28.38,28.39,202
20190301|2019-01-11 05:30,11,28.39,28.39,28.37,28.37,321
20190301|2019-01-11 06:00,11,28.37,28.39,28.37,28.38,230
20190301|2019-01-11 06:30,11,28.38,28.38,28.36,28.37,581
20190301|2019-01-11 07:00,11,28.37,28.38,28.36,28.37,649
20190301|2019-01-11 07:30,11,28.37,28.39,28.36,28.39,264
20190301|2019-01-11 08:30,11,28.39,28.39,28.27,28.28,4952
20190301|2019-01-11 09:00,11,28.28,28.39,28.26,28.39,3157
20190301|2019-01-11 09:30,11,28.39,28.44,28.35,28.38,3275
20190301|2019-01-11 10:00,11,28.38,28.4,28.35,28.38,2340
20190301|2019-01-11 10:30,11,28.38,28.39,28.35,28.36,1347
20190301|2019-01-11 11:00,11,28.36,28.39,28.36,28.36,1408
20190301|2019-01-11 11:30,11,28.37,28.4,28.35,28.4,926
20190301|2019-01-11 12:00,11,28.4,28.4,28.36,28.37,1393
20190301|2019-01-11 12:30,11,28.37,28.39,28.33,28.39,1652
20190301|2019-01-11 13:00,11,28.39,28.45,28.35,28.44,5423
20190301|2019-01-13 19:00,14,28.48,28.52,28.41,28.5,1326
20190301|2019-01-13 19:30,14,28.5,28.59,28.5,28.52,876
20190301|2019-01-13 20:00,14,28.52,28.54,28.51,28.53,168
20190301|2019-01-13 20:30,14,28.53,28.53,28.49,28.49,282
20190301|2019-01-13 21:00,14,28.49,28.49,28.45,28.46,404
20190301|2019-01-13 21:30,14,28.46,28.47,28.45,28.46,49
20190301|2019-01-13 22:00,14,28.45,28.47,28.44,28.44,53
20190301|2019-01-13 22:30,14,28.44,28.46,28.44,28.46,25
20190301|2019-01-13 23:00,14,28.45,28.45,28.44,28.45,71
20190301|2019-01-13 23:30,14,28.45,28.46,28.44,28.44,80
20190301|2019-01-14 00:00,14,28.45,28.47,28.45,28.46,125
20190301|2019-01-14 00:30,14,28.46,28.48,28.46,28.46,53
20190301|2019-01-14 01:00,14,28.46,28.46,28.4,28.41,136
20190301|2019-01-14 01:30,14,28.41,28.43,28.38,28.39,290
20190301|2019-01-14 02:00,14,28.38,28.39,28.38,28.39,232
20190301|2019-01-14 02:30,14,28.39,28.39,28.37,28.37,120
20190301|2019-01-14 03:00,14,28.37,28.39,28.37,28.37,81
20190301|2019-01-14 03:30,14,28.37,28.37,28.27,28.28,655
20190301|2019-01-14 04:00,14,28.28,28.3,28.28,28.29,145
20190301|2019-01-14 04:30,14,28.29,28.31,28.29,28.3,151
20190301|2019-01-14 05:00,14,28.3,28.31,28.27,28.29,104
20190301|2019-01-14 05:30,14,28.29,28.31,28.28,28.3,169
20190301|2019-01-14 06:00,14,28.3,28.3,28.16,28.18,754
20190301|2019-01-14 06:30,14,28.18,28.23,28.17,28.23,379
20190301|2019-01-14 07:00,14,28.23,28.24,28.2,28.22,182
20190301|2019-01-14 07:30,14,28.22,28.23,28.21,28.21,155
20190301|2019-01-14 08:30,14,28.22,28.32,28.2,28.28,3515
20190301|2019-01-14 09:00,14,28.28,28.33,28.25,28.29,2194
20190301|2019-01-14 09:30,14,28.3,28.35,28.29,28.35,1912
20190301|2019-01-14 10:00,14,28.35,28.35,28.32,28.32,1456
20190301|2019-01-14 10:30,14,28.32,28.4,28.32,28.37,2170
20190301|2019-01-14 11:00,14,28.38,28.43,28.36,28.41,3174
20190301|2019-01-14 11:30,14,28.41,28.41,28.36,28.38,1912
20190301|2019-01-14 12:00,14,28.38,28.41,28.36,28.36,1058
20190301|2019-01-14 12:30,14,28.36,28.39,28.35,28.37,1617
20190301|2019-01-14 13:00,14,28.37,28.43,28.35,28.4,3937
20190301|2019-01-14 19:00,15,28.42,28.43,28.36,28.38,1018
20190301|2019-01-14 19:30,15,28.38,28.44,28.38,28.43,171
20190301|2019-01-14 20:00,15,28.43,28.45,28.43,28.44,100
20190301|2019-01-14 20:30,15,28.44,28.46,28.39,28.46,280
20190301|2019-01-14 21:00,15,28.46,28.48,28.46,28.46,106
20190301|2019-01-14 21:30,15,28.47,28.47,28.45,28.45,25
20190301|2019-01-14 22:00,15,28.45,28.47,28.45,28.46,7
20190301|2019-01-14 22:30,15,28.46,28.48,28.46,28.48,9
20190301|2019-01-14 23:00,15,28.47,28.49,28.47,28.47,112
20190301|2019-01-14 23:30,15,28.47,28.49,28.45,28.48,203
20190301|2019-01-15 00:00,15,28.48,28.49,28.47,28.49,59
20190301|2019-01-15 00:30,15,28.48,28.48,28.46,28.47,89
20190301|2019-01-15 01:00,15,28.47,28.5,28.47,28.49,109
20190301|2019-01-15 01:30,15,28.49,28.52,28.47,28.48,340
20190301|2019-01-15 02:00,15,28.48,28.5,28.45,28.46,233
20190301|2019-01-15 02:30,15,28.46,28.48,28.45,28.48,21
20190301|2019-01-15 03:00,15,28.48,28.51,28.46,28.49,205
20190301|2019-01-15 03:30,15,28.48,28.48,28.45,28.47,174
20190301|2019-01-15 04:00,15,28.47,28.47,28.43,28.43,361
20190301|2019-01-15 04:30,15,28.43,28.43,28.42,28.43,65
20190301|2019-01-15 05:00,15,28.43,28.44,28.43,28.43,42
20190301|2019-01-15 05:30,15,28.43,28.45,28.42,28.43,210
20190301|2019-01-15 06:00,15,28.43,28.44,28.4,28.41,167
20190301|2019-01-15 06:30,15,28.41,28.43,28.41,28.43,231
20190301|2019-01-15 07:00,15,28.44,28.46,28.4,28.41,689
20190301|2019-01-15 07:30,15,28.41,28.41,28.38,28.39,402
20190301|2019-01-15 08:30,15,28.41,28.52,28.38,28.45,3611
20190301|2019-01-15 09:00,15,28.44,28.51,28.35,28.37,3067
20190301|2019-01-15 09:30,15,28.38,28.41,28.32,28.32,3304
20190301|2019-01-15 10:00,15,28.33,28.4,28.31,28.35,2905
20190301|2019-01-15 10:30,15,28.35,28.38,28.32,28.36,1979
20190301|2019-01-15 11:00,15,28.35,28.4,28.32,28.33,2369
20190301|2019-01-15 11:30,15,28.33,28.35,28.25,28.32,3131
20190301|2019-01-15 12:00,15,28.32,28.34,28.29,28.3,1586
20190301|2019-01-15 12:30,15,28.31,28.31,28.2,28.25,3105
20190301|2019-01-15 13:00,15,28.24,28.27,28.19,28.27,3699
20190301|2019-01-15 19:00,16,28.32,28.35,28.29,28.29,750
20190301|2019-01-15 19:30,16,28.29,28.33,28.27,28.31,192
20190301|2019-01-15 20:00,16,28.31,28.34,28.31,28.33,292
20190301|2019-01-15 20:30,16,28.33,28.33,28.3,28.31,228
20190301|2019-01-15 21:00,16,28.32,28.33,28.3,28.32,82
20190301|2019-01-15 21:30,16,28.32,28.33,28.32,28.33,95
20190301|2019-01-15 22:00,16,28.33,28.33,28.32,28.32,65
20190301|2019-01-15 22:30,16,28.32,28.32,28.32,28.32,1
20190301|2019-01-15 23:00,16,28.33,28.33,28.32,28.32,25
20190301|2019-01-15 23:30,16,28.33,28.35,28.33,28.35,161
20190301|2019-01-16 00:00,16,28.35,28.36,28.35,28.35,85
20190301|2019-01-16 00:30,16,28.35,28.36,28.31,28.32,149
20190301|2019-01-16 01:00,16,28.33,28.33,28.32,28.32,31
20190301|2019-01-16 01:30,16,28.31,28.31,28.29,28.3,85
20190301|2019-01-16 02:00,16,28.3,28.31,28.3,28.3,32
20190301|2019-01-16 02:30,16,28.31,28.32,28.3,28.32,228
20190301|2019-01-16 03:00,16,28.32,28.32,28.3,28.3,75
20190301|2019-01-16 03:30,16,28.31,28.32,28.3,28.31,108
20190301|2019-01-16 04:00,16,28.31,28.33,28.31,28.33,63
20190301|2019-01-16 04:30,16,28.33,28.34,28.33,28.33,161
20190301|2019-01-16 05:00,16,28.33,28.34,28.33,28.33,283
20190301|2019-01-16 05:30,16,28.33,28.34,28.33,28.33,110
20190301|2019-01-16 06:00,16,28.33,28.34,28.29,28.3,297
20190301|2019-01-16 06:30,16,28.31,28.34,28.3,28.31,88
20190301|2019-01-16 07:00,16,28.3,28.31,28.27,28.27,452
20190301|2019-01-16 07:30,16,28.27,28.29,28.25,28.26,343
20190301|2019-01-16 08:30,16,28.26,28.36,28.26,28.35,2811
20190301|2019-01-16 09:00,16,28.35,28.44,28.34,28.36,3082
20190301|2019-01-16 09:30,16,28.34,28.38,28.3,28.31,2077
20190301|2019-01-16 10:00,16,28.31,28.34,28.27,28.29,1699
20190301|2019-01-16 10:30,16,28.3,28.33,28.2,28.2,2564
20190301|2019-01-16 11:00,16,28.19,28.19,28.14,28.15,3512
20190301|2019-01-16 11:30,16,28.16,28.18,28.13,28.16,2929
20190301|2019-01-16 12:00,16,28.16,28.18,28.14,28.17,1201
20190301|2019-01-16 12:30,16,28.17,28.18,28.13,28.13,1718
20190301|2019-01-16 13:00,16,28.14,28.25,28.13,28.21,3665
20190301|2019-01-16 19:00,17,28.23,28.23,28.19,28.21,1285
20190301|2019-01-16 19:30,17,28.2,28.22,28.18,28.22,767
20190301|2019-01-16 20:00,17,28.22,28.23,28.2,28.2,127
20190301|2019-01-16 20:30,17,28.21,28.23,28.19,28.23,272
20190301|2019-01-16 21:00,17,28.23,28.23,28.22,28.22,64
20190301|2019-01-16 21:30,17,28.22,28.22,28.21,28.21,12
20190301|2019-01-16 22:00,17,28.21,28.21,28.2,28.2,22
20190301|2019-01-16 22:30,17,28.2,28.2,28.2,28.2,11
20190301|2019-01-16 23:00,17,28.2,28.21,28.2,28.2,45
20190301|2019-01-16 23:30,17,28.21,28.24,28.21,28.24,96
20190301|2019-01-17 00:00,17,28.23,28.23,28.21,28.21,90
20190301|2019-01-17 00:30,17,28.21,28.21,28.18,28.18,248
20190301|2019-01-17 01:00,17,28.18,28.18,28.15,28.15,207
20190301|2019-01-17 01:30,17,28.15,28.17,28.15,28.16,79
20190301|2019-01-17 02:00,17,28.16,28.19,28.16,28.19,285
20190301|2019-01-17 02:30,17,28.2,28.25,28.2,28.24,435
20190301|2019-01-17 03:00,17,28.24,28.26,28.24,28.25,231
20190301|2019-01-17 03:30,17,28.26,28.3,28.26,28.29,371
20190301|2019-01-17 04:00,17,28.29,28.3,28.29,28.29,175
20190301|2019-01-17 04:30,17,28.29,28.32,28.29,28.31,178
20190301|2019-01-17 05:00,17,28.31,28.36,28.31,28.33,479
20190301|2019-01-17 05:30,17,28.34,28.36,28.32,28.34,141
20190301|2019-01-17 06:00,17,28.34,28.34,28.31,28.31,145
20190301|2019-01-17 06:30,17,28.3,28.33,28.3,28.31,142
20190301|2019-01-17 07:00,17,28.31,28.36,28.29,28.32,487
20190301|2019-01-17 07:30,17,28.32,28.34,28.3,28.31,203
20190301|2019-01-17 08:30,17,28.31,28.35,28.25,28.33,3245
20190301|2019-01-17 09:00,17,28.33,28.33,28.27,28.28,2429
20190301|2019-01-17 09:30,17,28.27,28.33,28.26,28.3,2245
20190301|2019-01-17 10:00,17,28.31,28.44,28.31,28.39,3029
20190301|2019-01-17 10:30,17,28.4,28.43,28.37,28.39,1564
20190301|2019-01-17 11:00,17,28.38,28.39,28.36,28.37,1235
20190301|2019-01-17 11:30,17,28.38,28.55,28.38,28.52,4393
20190301|2019-01-17 12:00,17,28.51,28.75,28.51,28.68,7492
20190301|2019-01-17 12:30,17,28.67,28.69,28.65,28.68,2453
20190301|2019-01-17 13:00,17,28.67,28.79,28.63,28.76,4850
20190301|2019-01-17 19:00,18,28.74,28.77,28.67,28.72,1742
20190301|2019-01-17 19:30,18,28.72,28.72,28.67,28.69,277
20190301|2019-01-17 20:00,18,28.69,28.76,28.69,28.75,570
20190301|2019-01-17 20:30,18,28.75,28.76,28.71,28.71,225
20190301|2019-01-17 21:00,18,28.71,28.71,28.67,28.67,245
20190301|2019-01-17 21:30,18,28.68,28.7,28.68,28.68,84
20190301|2019-01-17 22:00,18,28.68,28.69,28.67,28.69,74
20190301|2019-01-17 22:30,18,28.69,28.69,28.68,28.68,36
20190301|2019-01-17 23:00,18,28.68,28.7,28.68,28.7,41
20190301|2019-01-17 23:30,18,28.69,28.69,28.66,28.68,118
20190301|2019-01-18 00:00,18,28.68,28.7,28.68,28.68,120
20190301|2019-01-18 00:30,18,28.68,28.7,28.68,28.7,99
20190301|2019-01-18 01:00,18,28.7,28.72,28.7,28.71,231
20190301|2019-01-18 01:30,18,28.71,28.73,28.7,28.72,163
20190301|2019-01-18 02:00,18,28.71,28.72,28.69,28.71,176
20190301|2019-01-18 02:30,18,28.71,28.71,28.69,28.69,42
20190301|2019-01-18 03:00,18,28.69,28.69,28.66,28.67,295
20190301|2019-01-18 03:30,18,28.67,28.72,28.66,28.72,463
20190301|2019-01-18 04:00,18,28.72,28.77,28.72,28.76,475
20190301|2019-01-18 04:30,18,28.77,28.78,28.76,28.77,130
20190301|2019-01-18 05:00,18,28.77,28.91,28.77,28.85,983
20190301|2019-01-18 05:30,18,28.86,28.95,28.85,28.92,923
20190301|2019-01-18 06:00,18,28.93,28.93,28.8,28.8,596
20190301|2019-01-18 06:30,18,28.81,28.85,28.8,28.82,398
20190301|2019-01-18 07:00,18,28.82,28.91,28.81,28.86,914
20190301|2019-01-18 07:30,18,28.87,28.89,28.86,28.86,356
20190301|2019-01-18 08:30,18,28.86,28.93,28.85,28.88,5151
20190301|2019-01-18 09:00,18,28.89,29.02,28.87,28.94,4867
20190301|2019-01-18 09:30,18,28.94,29.08,28.93,29.06,4890
20190301|2019-01-18 10:00,18,29.06,29.08,29.01,29.02,3446
20190301|2019-01-18 10:30,18,29.03,29.08,29.02,29.02,3402
20190301|2019-01-18 11:00,18,29.02,29.04,28.94,28.95,2956
20190301|2019-01-18 11:30,18,28.94,28.99,28.94,28.98,1682
20190301|2019-01-18 12:00,18,28.98,29.03,28.97,29.01,1518
20190301|2019-01-18 12:30,18,29.01,29.04,29.01,29.01,1335
20190301|2019-01-18 13:00,18,29.02,29.06,29,29.04,3398
20190301|2019-01-21 19:00,22,29.19,29.23,29.13,29.16,2020
20190301|2019-01-21 19:30,22,29.16,29.17,29.12,29.12,416
20190301|2019-01-21 20:00,22,29.13,29.13,29.11,29.11,391
20190301|2019-01-21 20:30,22,29.12,29.12,29.09,29.1,673
20190301|2019-01-21 21:00,22,29.1,29.18,29.1,29.15,358
20190301|2019-01-21 21:30,22,29.15,29.17,29.14,29.14,121
20190301|2019-01-21 22:00,22,29.15,29.15,29.15,29.15,68
20190301|2019-01-21 22:30,22,29.14,29.14,29.14,29.14,8
20190301|2019-01-21 23:00,22,29.14,29.15,29.14,29.15,5
20190301|2019-01-21 23:30,22,29.14,29.14,29.11,29.12,112
20190301|2019-01-22 00:00,22,29.12,29.16,29.12,29.14,266
20190301|2019-01-22 00:30,22,29.15,29.16,29.12,29.14,259
20190301|2019-01-22 01:00,22,29.13,29.15,29.12,29.15,51
20190301|2019-01-22 01:30,22,29.15,29.16,29.14,29.15,77
20190301|2019-01-22 02:00,22,29.16,29.19,29.15,29.17,140
20190301|2019-01-22 02:30,22,29.17,29.22,29.17,29.2,353
20190301|2019-01-22 03:00,22,29.2,29.2,29.1,29.12,832
20190301|2019-01-22 03:30,22,29.14,29.14,29.12,29.14,326
20190301|2019-01-22 04:00,22,29.13,29.15,29.13,29.15,80
20190301|2019-01-22 04:30,22,29.15,29.17,29.14,29.15,393
20190301|2019-01-22 05:00,22,29.15,29.16,29.14,29.15,392
20190301|2019-01-22 05:30,22,29.15,29.15,29.13,29.14,96
20190301|2019-01-22 06:00,22,29.15,29.15,29.14,29.15,44
20190301|2019-01-22 06:30,22,29.15,29.2,29.15,29.19,369
20190301|2019-01-22 07:00,22,29.18,29.22,29.18,29.21,451
20190301|2019-01-22 07:30,22,29.21,29.21,29.12,29.13,873
20190301|2019-01-22 08:30,22,29.13,29.18,29.1,29.12,5383
20190301|2019-01-22 09:00,22,29.11,29.14,29.08,29.1,4014
20190301|2019-01-22 09:30,22,29.09,29.11,29.01,29.03,2617
20190301|2019-01-22 10:00,22,29.02,29.11,29.02,29.1,1843
20190301|2019-01-22 10:30,22,29.09,29.1,29.05,29.07,1684
20190301|2019-01-22 11:00,22,29.07,29.14,29.05,29.13,1906
20190301|2019-01-22 11:30,22,29.13,29.16,29.12,29.14,1357
20190301|2019-01-22 12:00,22,29.14,29.18,28.76,28.97,8080
20190301|2019-01-22 12:30,22,28.96,29.04,28.92,29.02,2891
20190301|2019-01-22 13:00,22,29.02,29.08,28.97,29.06,3155
20190301|2019-01-22 19:00,23,29.19,29.2,29.09,29.14,1556
20190301|2019-01-22 19:30,23,29.15,29.18,29.13,29.16,489
20190301|2019-01-22 20:00,23,29.16,29.18,29.16,29.17,89
20190301|2019-01-22 20:30,23,29.17,29.18,29.13,29.13,200
20190301|2019-01-22 21:00,23,29.13,29.16,29.11,29.16,222
20190301|2019-01-22 21:30,23,29.15,29.16,29.15,29.16,29
20190301|2019-01-22 22:00,23,29.16,29.17,29.16,29.16,17
20190301|2019-01-22 22:30,23,29.16,29.17,29.16,29.17,10
20190301|2019-01-22 23:00,23,29.15,29.15,29.15,29.15,17
20190301|2019-01-22 23:30,23,29.16,29.17,29.14,29.16,101
20190301|2019-01-23 00:00,23,29.16,29.19,29.16,29.18,277
20190301|2019-01-23 00:30,23,29.18,29.19,29.17,29.19,54
20190301|2019-01-23 01:00,23,29.18,29.23,29.18,29.21,363
20190301|2019-01-23 01:30,23,29.21,29.25,29.21,29.21,128
20190301|2019-01-23 02:00,23,29.21,29.22,29.2,29.22,76
20190301|2019-01-23 02:30,23,29.22,29.23,29.22,29.22,79
20190301|2019-01-23 03:00,23,29.22,29.22,29.17,29.19,403
20190301|2019-01-23 03:30,23,29.19,29.21,29.17,29.21,131
20190301|2019-01-23 04:00,23,29.21,29.3,29.21,29.28,1230
20190301|2019-01-23 04:30,23,29.28,29.28,29.24,29.24,51
20190301|2019-01-23 05:00,23,29.24,29.28,29.24,29.26,263
20190301|2019-01-23 05:30,23,29.26,29.27,29.26,29.27,16
20190301|2019-01-23 06:00,23,29.26,29.28,29.25,29.26,287
20190301|2019-01-23 06:30,23,29.27,29.27,29.22,29.23,318
20190301|2019-01-23 07:00,23,29.23,29.27,29.23,29.25,449
20190301|2019-01-23 07:30,23,29.26,29.29,29.25,29.28,461
20190301|2019-01-23 08:30,23,29.29,29.42,29.27,29.37,8120
20190301|2019-01-23 09:00,23,29.37,29.38,29.29,29.3,2864
20190301|2019-01-23 09:30,23,29.29,29.35,29.29,29.32,1754
20190301|2019-01-23 10:00,23,29.31,29.31,29.2,29.22,3122
20190301|2019-01-23 10:30,23,29.21,29.26,29.2,29.25,2467
20190301|2019-01-23 11:00,23,29.25,29.3,29.24,29.26,1984
20190301|2019-01-23 11:30,23,29.27,29.29,29.24,29.27,1261
20190301|2019-01-23 12:00,23,29.27,29.3,29.26,29.3,1266
20190301|2019-01-23 12:30,23,29.3,29.41,29.28,29.39,2825
20190301|2019-01-23 13:00,23,29.39,29.4,29.35,29.36,3508
20190301|2019-01-23 19:00,24,29.42,29.46,29.37,29.42,798
20190301|2019-01-23 19:30,24,29.41,29.41,29.37,29.37,462
20190301|2019-01-23 20:00,24,29.37,29.37,29.34,29.36,638
20190301|2019-01-23 20:30,24,29.36,29.41,29.36,29.4,219
20190301|2019-01-23 21:00,24,29.4,29.47,29.38,29.44,1328
20190301|2019-01-23 21:30,24,29.45,29.47,29.43,29.44,146
20190301|2019-01-23 22:00,24,29.44,29.44,29.43,29.43,25
20190301|2019-01-23 22:30,24,29.43,29.43,29.41,29.42,145
20190301|2019-01-23 23:00,24,29.42,29.44,29.42,29.43,23
20190301|2019-01-23 23:30,24,29.43,29.43,29.4,29.41,139
20190301|2019-01-24 00:00,24,29.4,29.43,29.4,29.42,63
20190301|2019-01-24 00:30,24,29.4,29.41,29.38,29.38,175
20190301|2019-01-24 01:00,24,29.38,29.4,29.37,29.4,113
20190301|2019-01-24 01:30,24,29.4,29.4,29.4,29.4,73
20190301|2019-01-24 02:00,24,29.4,29.4,29.39,29.39,44
20190301|2019-01-24 02:30,24,29.39,29.42,29.39,29.4,122
20190301|2019-01-24 03:00,24,29.39,29.42,29.39,29.41,167
20190301|2019-01-24 03:30,24,29.4,29.4,29.38,29.39,168
20190301|2019-01-24 04:00,24,29.38,29.39,29.38,29.38,181
20190301|2019-01-24 04:30,24,29.38,29.38,29.31,29.32,357
20190301|2019-01-24 05:00,24,29.33,29.33,29.29,29.3,458
20190301|2019-01-24 05:30,24,29.3,29.3,29.27,29.29,257
20190301|2019-01-24 06:00,24,29.28,29.3,29.23,29.25,368
20190301|2019-01-24 06:30,24,29.26,29.28,29.22,29.26,758
20190301|2019-01-24 07:00,24,29.27,29.28,29.25,29.26,331
20190301|2019-01-24 07:30,24,29.26,29.26,29.19,29.24,770
20190301|2019-01-24 08:30,24,29.24,29.3,29.17,29.24,4265
20190301|2019-01-24 09:00,24,29.25,29.38,29.25,29.38,2481
20190301|2019-01-24 09:30,24,29.37,29.41,29.32,29.37,2794
20190301|2019-01-24 10:00,24,29.36,29.43,29.36,29.41,1818
20190301|2019-01-24 10:30,24,29.4,29.45,29.39,29.41,2260
20190301|2019-01-24 11:00,24,29.41,29.45,29.4,29.42,1800
20190301|2019-01-24 11:30,24,29.42,29.45,29.41,29.44,966
20190301|2019-01-24 12:00,24,29.45,29.45,29.42,29.42,846
20190301|2019-01-24 12:30,24,29.43,29.54,29.42,29.45,4786
20190301|2019-01-24 13:00,24,29.45,29.54,29.43,29.53,3178
20190301|2019-01-24 19:00,25,29.55,29.64,29.47,29.48,1400
20190301|2019-01-24 19:30,25,29.48,29.5,29.47,29.5,143
20190301|2019-01-24 20:00,25,29.51,29.52,29.49,29.51,223
20190301|2019-01-24 20:30,25,29.51,29.59,29.51,29.58,314
20190301|2019-01-24 21:00,25,29.59,29.59,29.54,29.55,161
20190301|2019-01-24 21:30,25,29.56,29.58,29.54,29.54,113
20190301|2019-01-24 22:00,25,29.54,29.56,29.54,29.56,13
20190301|2019-01-24 22:30,25,29.56,29.57,29.55,29.55,100
20190301|2019-01-24 23:00,25,29.56,29.57,29.55,29.57,18
20190301|2019-01-24 23:30,25,29.57,29.58,29.53,29.54,151
20190301|2019-01-25 00:00,25,29.54,29.55,29.54,29.54,53
20190301|2019-01-25 00:30,25,29.55,29.56,29.54,29.55,109
20190301|2019-01-25 01:00,25,29.56,29.6,29.55,29.59,235
20190301|2019-01-25 01:30,25,29.59,29.64,29.59,29.61,415
20190301|2019-01-25 02:00,25,29.62,29.66,29.58,29.62,312
20190301|2019-01-25 02:30,25,29.61,29.65,29.61,29.63,203
20190301|2019-01-25 03:00,25,29.63,29.65,29.62,29.63,199
20190301|2019-01-25 03:30,25,29.63,29.63,29.54,29.55,672
20190301|2019-01-25 04:00,25,29.55,29.6,29.55,29.6,187
20190301|2019-01-25 04:30,25,29.6,29.6,29.58,29.6,99
20190301|2019-01-25 05:00,25,29.6,29.6,29.58,29.59,100
20190301|2019-01-25 05:30,25,29.59,29.59,29.57,29.58,497
20190301|2019-01-25 06:00,25,29.58,29.59,29.57,29.59,180
20190301|2019-01-25 06:30,25,29.59,29.59,29.58,29.59,286
20190301|2019-01-25 07:00,25,29.59,29.67,29.59,29.65,774
20190301|2019-01-25 07:30,25,29.64,29.66,29.62,29.62,177
20190301|2019-01-25 08:30,25,29.66,29.7,29.58,29.63,4588
20190301|2019-01-25 09:00,25,29.65,29.82,29.64,29.78,4700
20190301|2019-01-25 09:30,25,29.78,29.8,29.7,29.73,3538
20190301|2019-01-25 10:00,25,29.73,29.76,29.68,29.72,2407
20190301|2019-01-25 10:30,25,29.72,29.85,29.72,29.84,2463
20190301|2019-01-25 11:00,25,29.84,29.92,29.8,29.86,3283
20190301|2019-01-25 11:30,25,29.87,29.9,29.85,29.9,1612
20190301|2019-01-25 12:00,25,29.9,29.92,29.88,29.89,1929
20190301|2019-01-25 12:30,25,29.89,29.98,29.89,29.98,3074
20190301|2019-01-25 13:00,25,29.97,30.05,29.96,29.99,8330
20190301|2019-01-27 19:00,28,30.02,30.04,29.97,30.01,1429
20190301|2019-01-27 19:30,28,30.01,30.07,29.99,30.04,660
20190301|2019-01-27 20:00,28,30.04,30.1,30.04,30.07,445
20190301|2019-01-27 20:30,28,30.07,30.08,30.04,30.05,175
20190301|2019-01-27 21:00,28,30.04,30.06,30.04,30.05,279
20190301|2019-01-27 21:30,28,30.06,30.07,30.04,30.04,20
20190301|2019-01-27 22:00,28,30.04,30.06,30.04,30.06,25
20190301|2019-01-27 22:30,28,30.07,30.07,30.06,30.06,23
20190301|2019-01-27 23:00,28,30.05,30.06,30.05,30.05,9
20190301|2019-01-27 23:30,28,30.05,30.05,30,30.01,312
20190301|2019-01-28 00:00,28,30.01,30.03,29.99,30.02,196
20190301|2019-01-28 00:30,28,30.01,30.03,29.99,30.03,255
20190301|2019-01-28 01:00,28,30.02,30.05,30.02,30.03,154
20190301|2019-01-28 01:30,28,30.03,30.09,30.03,30.08,361
20190301|2019-01-28 02:00,28,30.08,30.09,30.03,30.06,240
20190301|2019-01-28 02:30,28,30.06,30.06,30.05,30.05,49
20190301|2019-01-28 03:00,28,30.06,30.08,30.06,30.07,195
20190301|2019-01-28 03:30,28,30.08,30.09,30.06,30.06,105
20190301|2019-01-28 04:00,28,30.07,30.09,30.07,30.08,177
20190301|2019-01-28 04:30,28,30.09,30.12,30.09,30.12,262
20190301|2019-01-28 05:00,28,30.12,30.14,30.11,30.13,145
20190301|2019-01-28 05:30,28,30.13,30.16,30.12,30.15,333
20190301|2019-01-28 06:00,28,30.15,30.17,30.14,30.15,150
20190301|2019-01-28 06:30,28,30.15,30.17,30.13,30.16,701
20190301|2019-01-28 07:00,28,30.16,30.2,30.15,30.17,719
20190301|2019-01-28 07:30,28,30.17,30.17,30.12,30.12,399
20190301|2019-01-28 08:30,28,30.09,30.14,29.9,29.95,7519
20190301|2019-01-28 09:00,28,29.95,30.06,29.94,30.05,2787
20190301|2019-01-28 09:30,28,30.04,30.07,29.95,29.99,2914
20190301|2019-01-28 10:00,28,29.98,30.03,29.94,30.01,2093
20190301|2019-01-28 10:30,28,30.01,30.04,29.98,30.03,1760
20190301|2019-01-28 11:00,28,30.03,30.07,30.02,30.05,1317
20190301|2019-01-28 11:30,28,30.06,30.11,30.04,30.09,1938
20190301|2019-01-28 12:00,28,30.09,30.12,30.08,30.1,1159
20190301|2019-01-28 12:30,28,30.1,30.19,30.1,30.17,2090
20190301|2019-01-28 13:00,28,30.17,30.32,30.15,30.26,5145
20190301|2019-01-28 19:00,29,30.27,30.29,30.19,30.2,1750
20190301|2019-01-28 19:30,29,30.2,30.21,30.18,30.2,182
20190301|2019-01-28 20:00,29,30.2,30.21,30.15,30.16,384
20190301|2019-01-28 20:30,29,30.17,30.17,30.07,30.08,983
20190301|2019-01-28 21:00,29,30.08,30.1,30.07,30.08,242
20190301|2019-01-28 21:30,29,30.08,30.09,30.07,30.09,55
20190301|2019-01-28 22:00,29,30.09,30.11,30.07,30.11,103
20190301|2019-01-28 22:30,29,30.11,30.12,30.11,30.12,78
20190301|2019-01-28 23:00,29,30.11,30.14,30.11,30.14,68
20190301|2019-01-28 23:30,29,30.14,30.16,30.13,30.15,378
20190301|2019-01-29 00:00,29,30.15,30.18,30.15,30.18,281
20190301|2019-01-29 00:30,29,30.18,30.18,30.14,30.15,228
20190301|2019-01-29 01:00,29,30.14,30.14,30.12,30.13,99
20190301|2019-01-29 01:30,29,30.13,30.14,30.11,30.12,139
20190301|2019-01-29 02:00,29,30.12,30.13,30.06,30.09,428
20190301|2019-01-29 02:30,29,30.1,30.13,30.09,30.12,182
20190301|2019-01-29 03:00,29,30.12,30.13,30.09,30.12,213
20190301|2019-01-29 03:30,29,30.11,30.12,30.1,30.11,183
20190301|2019-01-29 04:00,29,30.12,30.12,30.11,30.12,269
20190301|2019-01-29 04:30,29,30.12,30.12,30.11,30.11,131
20190301|2019-01-29 05:00,29,30.1,30.11,30.1,30.11,175
20190301|2019-01-29 05:30,29,30.1,30.11,30.1,30.11,387
20190301|2019-01-29 06:00,29,30.11,30.12,30.09,30.1,470
20190301|2019-01-29 06:30,29,30.1,30.11,30.08,30.08,242
20190301|2019-01-29 07:00,29,30.08,30.1,30.06,30.06,551
20190301|2019-01-29 07:30,29,30.07,30.07,30,30,809
20190301|2019-01-29 08:30,29,30.02,30.2,29.98,30.14,5842
20190301|2019-01-29 09:00,29,30.13,30.15,30.07,30.08,3251
20190301|2019-01-29 09:30,29,30.07,30.12,30.07,30.1,2496
20190301|2019-01-29 10:00,29,30.1,30.12,30.04,30.08,3326
20190301|2019-01-29 10:30,29,30.08,30.13,30.08,30.09,2323
20190301|2019-01-29 11:00,29,30.08,30.12,30.06,30.12,1730
20190301|2019-01-29 11:30,29,30.12,30.13,30.09,30.1,1271
20190301|2019-01-29 12:00,29,30.1,30.11,30.05,30.08,1257
20190301|2019-01-29 12:30,29,30.08,30.1,30.04,30.05,1629
20190301|2019-01-29 13:00,29,30.05,30.14,30.02,30.11,3036
20190301|2019-01-29 19:00,30,30.12,30.16,30.1,30.1,637
20190301|2019-01-29 19:30,30,30.11,30.12,30.08,30.08,150
20190301|2019-01-29 20:00,30,30.09,30.12,30.09,30.12,54
20190301|2019-01-29 20:30,30,30.11,30.11,30.08,30.09,86
20190301|2019-01-29 21:00,30,30.1,30.14,30.1,30.14,96
20190301|2019-01-29 21:30,30,30.13,30.14,30.13,30.14,53
20190301|2019-01-29 22:00,30,30.15,30.17,30.14,30.17,117
20190301|2019-01-29 22:30,30,30.17,30.17,30.14,30.14,22
20190301|2019-01-29 23:00,30,30.14,30.14,30.14,30.14,14
20190301|2019-01-29 23:30,30,30.15,30.16,30.14,30.15,84
20190301|2019-01-30 00:00,30,30.15,30.19,30.15,30.19,107
20190301|2019-01-30 00:30,30,30.18,30.18,30.15,30.15,107
20190301|2019-01-30 01:00,30,30.14,30.16,30.13,30.16,53
20190301|2019-01-30 01:30,30,30.16,30.19,30.16,30.18,154
20190301|2019-01-30 02:00,30,30.19,30.19,30.14,30.17,286
20190301|2019-01-30 02:30,30,30.17,30.2,30.17,30.18,155
20190301|2019-01-30 03:00,30,30.18,30.24,30.18,30.22,697
20190301|2019-01-30 03:30,30,30.21,30.22,30.19,30.19,180
20190301|2019-01-30 04:00,30,30.2,30.2,30.18,30.18,529
20190301|2019-01-30 04:30,30,30.19,30.2,30.18,30.19,45
20190301|2019-01-30 05:00,30,30.2,30.21,30.19,30.2,78
20190301|2019-01-30 05:30,30,30.2,30.21,30.19,30.19,85
20190301|2019-01-30 06:00,30,30.2,30.21,30.19,30.2,113
20190301|2019-01-30 06:30,30,30.21,30.35,30.2,30.35,1114
20190301|2019-01-30 07:00,30,30.34,30.35,30.28,30.28,544
20190301|2019-01-30 07:30,30,30.28,30.28,30.24,30.26,432
20190301|2019-01-30 08:30,30,30.22,30.24,30.07,30.1,5581
20190301|2019-01-30 09:00,30,30.1,30.25,30.08,30.25,2638
20190301|2019-01-30 09:30,30,30.26,30.35,30.26,30.35,3643
20190301|2019-01-30 10:00,30,30.35,30.37,30.25,30.26,2568
20190301|2019-01-30 10:30,30,30.26,30.31,30.25,30.31,1665
20190301|2019-01-30 11:00,30,30.32,30.37,30.29,30.34,1911
20190301|2019-01-30 11:30,30,30.33,30.37,30.31,30.34,1570
20190301|2019-01-30 12:00,30,30.34,30.41,30.34,30.38,2079
20190301|2019-01-30 12:30,30,30.38,30.39,30.32,30.34,1561
20190301|2019-01-30 13:00,30,30.34,30.44,30.31,30.32,5630
20190301|2019-01-30 19:00,31,30.41,30.41,30.31,30.36,1239
20190301|2019-01-30 19:30,31,30.36,30.38,30.35,30.35,247
20190301|2019-01-30 20:00,31,30.36,30.36,30.33,30.35,78
20190301|2019-01-30 20:30,31,30.34,30.35,30.33,30.35,45
20190301|2019-01-30 21:00,31,30.36,30.36,30.34,30.34,76
20190301|2019-01-30 21:30,31,30.34,30.36,30.34,30.35,38
20190301|2019-01-30 22:00,31,30.35,30.37,30.35,30.37,25
20190301|2019-01-30 22:30,31,30.37,30.37,30.36,30.36,12
20190301|2019-01-30 23:00,31,30.36,30.37,30.35,30.35,78
20190301|2019-01-30 23:30,31,30.34,30.35,30.32,30.33,352
20190301|2019-01-31 00:00,31,30.33,30.38,30.33,30.37,292
20190301|2019-01-31 00:30,31,30.37,30.39,30.36,30.36,185
20190301|2019-01-31 01:00,31,30.36,30.38,30.34,30.35,126
20190301|2019-01-31 01:30,31,30.36,30.36,30.34,30.36,79
20190301|2019-01-31 02:00,31,30.35,30.35,30.31,30.34,228
20190301|2019-01-31 02:30,31,30.33,30.34,30.32,30.33,62
20190301|2019-01-31 03:00,31,30.34,30.34,30.3,30.31,224
20190301|2019-01-31 03:30,31,30.31,30.33,30.31,30.31,201
20190301|2019-01-31 04:00,31,30.31,30.33,30.31,30.32,76
20190301|2019-01-31 04:30,31,30.32,30.32,30.29,30.3,346
20190301|2019-01-31 05:00,31,30.31,30.33,30.31,30.33,141
20190301|2019-01-31 05:30,31,30.33,30.33,30.32,30.33,47
20190301|2019-01-31 06:00,31,30.32,30.33,30.31,30.33,45
20190301|2019-01-31 06:30,31,30.33,30.33,30.28,30.32,728
20190301|2019-01-31 07:00,31,30.33,30.34,30.28,30.33,815
20190301|2019-01-31 07:30,31,30.34,30.34,30.3,30.32,405
20190301|2019-01-31 08:30,31,30.34,30.48,30.34,30.45,5088
20190301|2019-01-31 09:00,31,30.46,30.47,30.38,30.41,2804
20190301|2019-01-31 09:30,31,30.41,30.44,30.36,30.4,2489
20190301|2019-01-31 10:00,31,30.4,30.43,30.35,30.38,2975
20190301|2019-01-31 10:30,31,30.38,30.45,30.37,30.43,2502
20190301|2019-01-31 11:00,31,30.43,30.48,30.36,30.4,3071
20190301|2019-01-31 11:30,31,30.41,30.42,30.3,30.36,2896
20190301|2019-01-31 12:00,31,30.35,30.37,30.3,30.31,1334
20190301|2019-01-31 12:30,31,30.31,30.32,30.2,30.21,4323
20190301|2019-01-31 13:00,31,30.2,30.22,30.13,30.21,4997
20190301|2019-01-31 19:00,1,30.39,30.62,30.36,30.38,2958
20190301|2019-01-31 19:30,1,30.38,30.38,30.3,30.31,1382
20190301|2019-01-31 20:00,1,30.3,30.31,30.26,30.26,276
20190301|2019-01-31 20:30,1,30.26,30.29,30.26,30.28,187
20190301|2019-01-31 21:00,1,30.28,30.3,30.28,30.3,30
20190301|2019-01-31 21:30,1,30.28,30.28,30.27,30.27,8
20190301|2019-01-31 22:00,1,30.28,30.31,30.28,30.3,109
20190301|2019-01-31 22:30,1,30.3,30.31,30.29,30.29,49
20190301|2019-01-31 23:00,1,30.3,30.3,30.28,30.3,13
20190301|2019-01-31 23:30,1,30.29,30.3,30.28,30.28,45
20190301|2019-02-01 00:00,1,30.28,30.32,30.28,30.31,158
20190301|2019-02-01 00:30,1,30.31,30.35,30.3,30.31,368
20190301|2019-02-01 01:00,1,30.3,30.33,30.28,30.29,99
20190301|2019-02-01 01:30,1,30.29,30.29,30.17,30.23,1266
20190301|2019-02-01 02:00,1,30.24,30.25,30.18,30.2,122
20190301|2019-02-01 02:30,1,30.21,30.23,30.16,30.16,138
20190301|2019-02-01 03:00,1,30.17,30.19,30.06,30.12,1234
20190301|2019-02-01 03:30,1,30.13,30.15,30.11,30.15,152
20190301|2019-02-01 04:00,1,30.15,30.16,30.11,30.11,318
20190301|2019-02-01 04:30,1,30.11,30.11,30.02,30.04,623
20190301|2019-02-01 05:00,1,30.04,30.07,30.01,30.06,511
20190301|2019-02-01 05:30,1,30.06,30.14,30.01,30.08,648
20190301|2019-02-01 06:00,1,30.08,30.16,30.07,30.15,926
20190301|2019-02-01 06:30,1,30.15,30.16,30.12,30.14,180
20190301|2019-02-01 07:00,1,30.13,30.19,30.12,30.18,876
20190301|2019-02-01 07:30,1,30.18,30.24,30.18,30.24,878
20190301|2019-02-01 08:30,1,30.18,30.25,29.98,29.99,8958
20190301|2019-02-01 09:00,1,29.98,29.99,29.81,29.87,9639
20190301|2019-02-01 09:30,1,29.88,29.98,29.88,29.97,3643
20190301|2019-02-01 10:00,1,29.97,30,29.92,29.95,3056
20190301|2019-02-01 10:30,1,29.96,29.97,29.9,29.91,2350
20190301|2019-02-01 11:00,1,29.91,29.93,29.87,29.91,2228
20190301|2019-02-01 11:30,1,29.92,29.99,29.92,29.98,1878
20190301|2019-02-01 12:00,1,29.97,30,29.94,30,1544
20190301|2019-02-01 12:30,1,30,30,29.92,29.97,2607
20190301|2019-02-01 13:00,1,29.98,29.99,29.85,29.86,5199
20190301|2019-02-03 19:00,4,29.91,29.91,29.83,29.88,850
20190301|2019-02-03 19:30,4,29.87,29.89,29.86,29.88,72
20190301|2019-02-03 20:00,4,29.87,29.88,29.86,29.87,68
20190301|2019-02-03 20:30,4,29.87,29.88,29.86,29.86,100
20190301|2019-02-03 21:00,4,29.86,29.89,29.86,29.88,169
20190301|2019-02-03 21:30,4,29.89,29.9,29.87,29.9,74
20190301|2019-02-03 22:00,4,29.89,29.91,29.86,29.88,41
20190301|2019-02-03 22:30,4,29.87,29.88,29.86,29.87,34
20190301|2019-02-03 23:00,4,29.87,29.87,29.86,29.86,28
20190301|2019-02-03 23:30,4,29.88,29.88,29.85,29.87,75
20190301|2019-02-04 00:00,4,29.86,29.86,29.83,29.83,116
20190301|2019-02-04 00:30,4,29.83,29.85,29.82,29.85,192
20190301|2019-02-04 01:00,4,29.86,29.91,29.85,29.9,140
20190301|2019-02-04 01:30,4,29.89,29.89,29.84,29.85,125
20190301|2019-02-04 02:00,4,29.84,29.85,29.82,29.84,162
20190301|2019-02-04 02:30,4,29.86,29.86,29.77,29.77,377
20190301|2019-02-04 03:00,4,29.76,29.76,29.7,29.75,926
20190301|2019-02-04 03:30,4,29.75,29.75,29.72,29.73,111
20190301|2019-02-04 04:00,4,29.74,29.75,29.72,29.72,98
20190301|2019-02-04 04:30,4,29.72,29.74,29.67,29.67,437
20190301|2019-02-04 05:00,4,29.67,29.75,29.65,29.73,381
20190301|2019-02-04 05:30,4,29.74,29.76,29.73,29.74,120
20190301|2019-02-04 06:00,4,29.74,29.74,29.69,29.69,228
20190301|2019-02-04 06:30,4,29.7,29.72,29.69,29.69,211
20190301|2019-02-04 07:00,4,29.68,29.73,29.67,29.72,381
20190301|2019-02-04 07:30,4,29.72,29.73,29.69,29.69,258
20190301|2019-02-04 08:30,4,29.69,29.89,29.68,29.86,6528
20190301|2019-02-04 09:00,4,29.85,29.89,29.73,29.89,2933
20190301|2019-02-04 09:30,4,29.89,30.06,29.89,30.04,3877
20190301|2019-02-04 10:00,4,30.04,30.16,30.01,30.08,4616
20190301|2019-02-04 10:30,4,30.08,30.15,30.05,30.1,2016
20190301|2019-02-04 11:00,4,30.09,30.15,30.08,30.12,2281
20190301|2019-02-04 11:30,4,30.12,30.15,30.06,30.11,1485
20190301|2019-02-04 12:00,4,30.11,30.14,30.09,30.13,2369
20190301|2019-02-04 12:30,4,30.13,30.15,30.1,30.1,1538
20190301|2019-02-04 13:00,4,30.11,30.15,30.08,30.13,3189
20190301|2019-02-04 19:00,5,30.13,30.17,29.94,30.11,1120
20190301|2019-02-04 19:30,5,30.11,30.12,30.1,30.11,111
20190301|2019-02-04 20:00,5,30.11,30.13,30.1,30.13,108
20190301|2019-02-04 20:30,5,30.13,30.13,30.12,30.12,23
20190301|2019-02-04 21:00,5,30.12,30.12,30.1,30.12,31
20190301|2019-02-04 21:30,5,30.13,30.15,30.13,30.14,78
20190301|2019-02-04 22:00,5,30.14,30.16,30.14,30.16,118
20190301|2019-02-04 22:30,5,30.17,30.18,30.17,30.18,129
20190301|2019-02-04 23:00,5,30.19,30.19,30.16,30.18,40
20190301|2019-02-04 23:30,5,30.17,30.17,30.14,30.15,135
20190301|2019-02-05 00:00,5,30.15,30.16,30.13,30.15,20
20190301|2019-02-05 00:30,5,30.16,30.16,30.15,30.15,8
20190301|2019-02-05 01:00,5,30.15,30.17,30.14,30.17,75
20190301|2019-02-05 01:30,5,30.18,30.2,30.18,30.18,334
20190301|2019-02-05 02:00,5,30.18,30.2,30.16,30.19,96
20190301|2019-02-05 02:30,5,30.19,30.22,30.19,30.19,301
20190301|2019-02-05 03:00,5,30.19,30.23,30.17,30.21,220
20190301|2019-02-05 03:30,5,30.22,30.22,30.17,30.17,135
20190301|2019-02-05 04:00,5,30.16,30.2,30.16,30.2,101
20190301|2019-02-05 04:30,5,30.19,30.2,30.19,30.19,11
20190301|2019-02-05 05:00,5,30.19,30.21,30.19,30.19,66
20190301|2019-02-05 05:30,5,30.19,30.21,30.18,30.19,118
20190301|2019-02-05 06:00,5,30.18,30.18,30.15,30.16,110
20190301|2019-02-05 06:30,5,30.16,30.24,30.16,30.23,163
20190301|2019-02-05 07:00,5,30.23,30.23,30.12,30.12,417
20190301|2019-02-05 07:30,5,30.12,30.17,30.12,30.15,168
20190301|2019-02-05 08:30,5,30.11,30.16,30.01,30.09,5703
20190301|2019-02-05 09:00,5,30.08,30.12,30.06,30.1,1953
20190301|2019-02-05 09:30,5,30.11,30.22,30.11,30.21,1945
20190301|2019-02-05 10:00,5,30.21,30.22,30.16,30.16,2030
20190301|2019-02-05 10:30,5,30.17,30.3,30.17,30.3,2720
20190301|2019-02-05 11:00,5,30.29,30.33,30.29,30.31,2510
20190301|2019-02-05 11:30,5,30.32,30.32,30.21,30.27,1988
20190301|2019-02-05 12:00,5,30.28,30.32,30.25,30.31,640
20190301|2019-02-05 12:30,5,30.31,30.35,30.28,30.28,1179
20190301|2019-02-05 13:00,5,30.29,30.39,30.28,30.39,2561
20190301|2019-02-05 19:00,6,30.37,30.38,30.33,30.33,263
20190301|2019-02-05 19:30,6,30.33,30.34,30.31,30.32,106
20190301|2019-02-05 20:00,6,30.32,30.33,30.31,30.32,77
20190301|2019-02-05 20:30,6,30.32,30.33,30.31,30.32,62
20190301|2019-02-05 21:00,6,30.31,30.33,30.31,30.33,19
20190301|2019-02-05 21:30,6,30.32,30.33,30.32,30.33,8
20190301|2019-02-05 22:00,6,30.33,30.33,30.31,30.31,44
20190301|2019-02-05 22:30,6,30.31,30.32,30.3,30.31,15
20190301|2019-02-05 23:00,6,30.31,30.31,30.28,30.3,75
20190301|2019-02-05 23:30,6,30.3,30.3,30.29,30.29,24
20190301|2019-02-06 00:00,6,30.29,30.29,30.28,30.28,7
20190301|2019-02-06 00:30,6,30.28,30.32,30.28,30.32,58
20190301|2019-02-06 01:00,6,30.31,30.32,30.28,30.3,48
20190301|2019-02-06 01:30,6,30.31,30.34,30.31,30.33,57
20190301|2019-02-06 02:00,6,30.33,30.36,30.33,30.34,55
20190301|2019-02-06 02:30,6,30.34,30.37,30.34,30.35,57
20190301|2019-02-06 03:00,6,30.36,30.38,30.35,30.35,133
20190301|2019-02-06 03:30,6,30.35,30.36,30.33,30.34,35
20190301|2019-02-06 04:00,6,30.33,30.33,30.3,30.33,102
20190301|2019-02-06 04:30,6,30.33,30.38,30.33,30.38,94
20190301|2019-02-06 05:00,6,30.37,30.37,30.35,30.35,97
20190301|2019-02-06 05:30,6,30.34,30.4,30.34,30.35,386
20190301|2019-02-06 06:00,6,30.35,30.35,30.33,30.35,98
20190301|2019-02-06 06:30,6,30.35,30.36,30.32,30.32,372
20190301|2019-02-06 07:00,6,30.32,30.35,30.32,30.35,208
20190301|2019-02-06 07:30,6,30.35,30.36,30.3,30.32,365
20190301|2019-02-06 08:30,6,30.36,30.44,30.28,30.4,4147
20190301|2019-02-06 09:00,6,30.39,30.42,30.36,30.39,2748
20190301|2019-02-06 09:30,6,30.39,30.58,30.39,30.58,4696
20190301|2019-02-06 10:00,6,30.58,30.69,30.56,30.65,7777
20190301|2019-02-06 10:30,6,30.64,30.83,30.64,30.76,7867
20190301|2019-02-06 11:00,6,30.76,30.79,30.72,30.73,2100
20190301|2019-02-06 11:30,6,30.72,30.82,30.72,30.74,3392
20190301|2019-02-06 12:00,6,30.73,30.84,30.7,30.79,2382
20190301|2019-02-06 12:30,6,30.8,30.83,30.76,30.78,2715
20190301|2019-02-06 13:00,6,30.78,30.91,30.78,30.84,5714
20190301|2019-02-06 19:00,7,30.78,30.85,30.76,30.78,641
20190301|2019-02-06 19:30,7,30.78,30.8,30.76,30.78,98
20190301|2019-02-06 20:00,7,30.8,30.82,30.78,30.78,181
20190301|2019-02-06 20:30,7,30.79,30.8,30.76,30.76,145
20190301|2019-02-06 21:00,7,30.76,30.8,30.76,30.8,91
20190301|2019-02-06 21:30,7,30.8,30.8,30.79,30.8,36
20190301|2019-02-06 22:00,7,30.8,30.8,30.79,30.8,69
20190301|2019-02-06 22:30,7,30.81,30.82,30.8,30.81,67
20190301|2019-02-06 23:00,7,30.79,30.82,30.79,30.82,67
20190301|2019-02-06 23:30,7,30.81,30.81,30.78,30.8,210
20190301|2019-02-07 00:00,7,30.8,30.8,30.79,30.8,78
20190301|2019-02-07 00:30,7,30.8,30.81,30.79,30.8,96
20190301|2019-02-07 01:00,7,30.8,30.83,30.79,30.82,286
20190301|2019-02-07 01:30,7,30.84,30.85,30.79,30.82,517
20190301|2019-02-07 02:00,7,30.81,30.82,30.8,30.81,161
20190301|2019-02-07 02:30,7,30.81,30.92,30.81,30.92,985
20190301|2019-02-07 03:00,7,30.91,30.93,30.88,30.88,432
20190301|2019-02-07 03:30,7,30.88,30.9,30.87,30.89,369
20190301|2019-02-07 04:00,7,30.89,30.91,30.86,30.9,386
20190301|2019-02-07 04:30,7,30.9,30.94,30.9,30.92,269
20190301|2019-02-07 05:00,7,30.92,30.93,30.91,30.92,313
20190301|2019-02-07 05:30,7,30.93,30.97,30.9,30.92,867
20190301|2019-02-07 06:00,7,30.92,30.95,30.91,30.92,350
20190301|2019-02-07 06:30,7,30.91,30.98,30.91,30.97,534
20190301|2019-02-07 07:00,7,30.98,30.99,30.96,30.97,631
20190301|2019-02-07 07:30,7,30.97,31.01,30.94,30.98,610
20190301|2019-02-07 08:30,7,30.98,31,30.81,30.88,8062
20190301|2019-02-07 09:00,7,30.88,30.93,30.87,30.9,2818
20190301|2019-02-07 09:30,7,30.89,30.95,30.89,30.94,2396
20190301|2019-02-07 10:00,7,30.94,30.95,30.82,30.82,3692
20190301|2019-02-07 10:30,7,30.82,30.84,30.68,30.79,5254
20190301|2019-02-07 11:00,7,30.78,30.86,30.77,30.84,2316
20190301|2019-02-07 11:30,7,30.84,30.86,30.75,30.79,1697
20190301|2019-02-07 12:00,7,30.79,30.81,30.76,30.8,1456
20190301|2019-02-07 12:30,7,30.8,30.87,30.79,30.86,2027
20190301|2019-02-07 13:00,7,30.85,30.89,30.78,30.78,3756
20190301|2019-02-07 19:00,8,30.84,30.84,30.68,30.71,1324
20190301|2019-02-07 19:30,8,30.71,30.73,30.68,30.7,359
20190301|2019-02-07 20:00,8,30.7,30.71,30.69,30.71,58
20190301|2019-02-07 20:30,8,30.71,30.71,30.68,30.7,51
20190301|2019-02-07 21:00,8,30.7,30.7,30.68,30.7,49
20190301|2019-02-07 21:30,8,30.7,30.7,30.68,30.68,26
20190301|2019-02-07 22:00,8,30.69,30.71,30.69,30.71,79
20190301|2019-02-07 22:30,8,30.69,30.7,30.69,30.69,37
20190301|2019-02-07 23:00,8,30.68,30.69,30.68,30.69,27
20190301|2019-02-07 23:30,8,30.7,30.7,30.69,30.69,30
20190301|2019-02-08 00:00,8,30.69,30.7,30.68,30.7,52
20190301|2019-02-08 00:30,8,30.7,30.71,30.69,30.71,123
20190301|2019-02-08 01:00,8,30.7,30.71,30.69,30.69,80
20190301|2019-02-08 01:30,8,30.7,30.7,30.68,30.68,182
20190301|2019-02-08 02:00,8,30.68,30.68,30.63,30.64,643
20190301|2019-02-08 02:30,8,30.64,30.64,30.61,30.63,199
20190301|2019-02-08 03:00,8,30.63,30.63,30.58,30.62,539
20190301|2019-02-08 03:30,8,30.62,30.63,30.59,30.61,324
20190301|2019-02-08 04:00,8,30.62,30.64,30.61,30.62,173
20190301|2019-02-08 04:30,8,30.62,30.64,30.61,30.63,141
20190301|2019-02-08 05:00,8,30.64,30.65,30.63,30.64,111
20190301|2019-02-08 05:30,8,30.64,30.65,30.62,30.62,489
20190301|2019-02-08 06:00,8,30.63,30.64,30.6,30.61,422
20190301|2019-02-08 06:30,8,30.61,30.63,30.59,30.62,340
20190301|2019-02-08 07:00,8,30.62,30.65,30.61,30.65,323
20190301|2019-02-08 07:30,8,30.65,30.67,30.65,30.66,200
20190301|2019-02-08 08:30,8,30.66,30.79,30.63,30.65,4046
20190301|2019-02-08 09:00,8,30.65,30.65,30.56,30.59,3772
20190301|2019-02-08 09:30,8,30.59,30.6,30.5,30.51,4301
20190301|2019-02-08 10:00,8,30.51,30.62,30.5,30.61,3071
20190301|2019-02-08 10:30,8,30.6,30.67,30.53,30.58,3195
20190301|2019-02-08 11:00,8,30.58,30.75,30.46,30.67,8855
20190301|2019-02-08 11:30,8,30.67,30.68,30.61,30.66,2320
20190301|2019-02-08 12:00,8,30.65,30.66,30.56,30.61,2741
20190301|2019-02-08 12:30,8,30.61,30.86,30.61,30.84,4289
20190301|2019-02-08 13:00,8,30.84,30.95,30.79,30.86,4131
20190301|2019-02-10 19:00,11,30.86,30.87,30.72,30.74,1485
20190301|2019-02-10 19:30,11,30.74,30.74,30.68,30.7,668
20190301|2019-02-10 20:00,11,30.7,30.72,30.69,30.71,169
20190301|2019-02-10 20:30,11,30.7,30.71,30.57,30.6,1370
20190301|2019-02-10 21:00,11,30.6,30.64,30.59,30.64,236
20190301|2019-02-10 21:30,11,30.64,30.65,30.61,30.61,60
20190301|2019-02-10 22:00,11,30.61,30.63,30.54,30.55,265
20190301|2019-02-10 22:30,11,30.55,30.61,30.55,30.59,286
20190301|2019-02-10 23:00,11,30.59,30.6,30.58,30.59,16
20190301|2019-02-10 23:30,11,30.6,30.6,30.55,30.56,117
20190301|2019-02-11 00:00,11,30.56,30.59,30.55,30.59,66
20190301|2019-02-11 00:30,11,30.59,30.59,30.57,30.58,283
20190301|2019-02-11 01:00,11,30.58,30.61,30.58,30.6,123
20190301|2019-02-11 01:30,11,30.6,30.63,30.6,30.62,70
20190301|2019-02-11 02:00,11,30.62,30.63,30.62,30.62,90
20190301|2019-02-11 02:30,11,30.62,30.62,30.56,30.57,266
20190301|2019-02-11 03:00,11,30.57,30.6,30.57,30.57,176
20190301|2019-02-11 03:30,11,30.57,30.57,30.53,30.55,432
20190301|2019-02-11 04:00,11,30.55,30.55,30.5,30.52,483
20190301|2019-02-11 04:30,11,30.53,30.57,30.53,30.55,213
20190301|2019-02-11 05:00,11,30.54,30.56,30.53,30.55,64
20190301|2019-02-11 05:30,11,30.55,30.55,30.47,30.5,595
20190301|2019-02-11 06:00,11,30.5,30.53,30.49,30.49,87
20190301|2019-02-11 06:30,11,30.5,30.52,30.48,30.48,284
20190301|2019-02-11 07:00,11,30.48,30.52,30.45,30.46,840
20190301|2019-02-11 07:30,11,30.46,30.49,30.45,30.49,172
20190301|2019-02-11 08:30,11,30.48,30.57,30.43,30.55,3754
20190301|2019-02-11 09:00,11,30.56,30.56,30.45,30.47,2680
20190301|2019-02-11 09:30,11,30.47,30.47,30.3,30.32,6313
20190301|2019-02-11 10:00,11,30.32,30.34,30.21,30.21,3298
20190301|2019-02-11 10:30,11,30.21,30.24,30.15,30.23,4362
20190301|2019-02-11 11:00,11,30.23,30.33,30.23,30.32,2084
20190301|2019-02-11 11:30,11,30.32,30.41,30.31,30.34,2287
20190301|2019-02-11 12:00,11,30.35,30.35,30.25,30.29,6946
20190301|2019-02-11 12:30,11,30.29,30.37,30.24,30.25,2503
20190301|2019-02-11 13:00,11,30.25,30.32,30.22,30.25,3511
20190301|2019-02-11 19:00,12,30.2,30.24,30.2,30.22,1224
20190301|2019-02-11 19:30,12,30.22,30.24,30.2,30.23,262
20190301|2019-02-11 20:00,12,30.22,30.24,30.22,30.23,78
20190301|2019-02-11 20:30,12,30.23,30.3,30.23,30.29,578
20190301|2019-02-11 21:00,12,30.3,30.32,30.25,30.25,206
20190301|2019-02-11 21:30,12,30.25,30.29,30.25,30.28,78
20190301|2019-02-11 22:00,12,30.29,30.29,30.25,30.26,117
20190301|2019-02-11 22:30,12,30.26,30.26,30.24,30.25,63
20190301|2019-02-11 23:00,12,30.25,30.25,30.24,30.25,55
20190301|2019-02-11 23:30,12,30.25,30.26,30.24,30.24,98
20190301|2019-02-12 00:00,12,30.25,30.25,30.21,30.21,118
20190301|2019-02-12 00:30,12,30.22,30.22,30.17,30.18,317
20190301|2019-02-12 01:00,12,30.18,30.22,30.18,30.22,79
20190301|2019-02-12 01:30,12,30.22,30.25,30.21,30.23,242
20190301|2019-02-12 02:00,12,30.23,30.24,30.21,30.23,198
20190301|2019-02-12 02:30,12,30.23,30.26,30.22,30.25,123
20190301|2019-02-12 03:00,12,30.25,30.25,30.22,30.22,88
20190301|2019-02-12 03:30,12,30.22,30.23,30.21,30.21,230
20190301|2019-02-12 04:00,12,30.22,30.23,30.19,30.22,229
20190301|2019-02-12 04:30,12,30.21,30.23,30.21,30.22,28
20190301|2019-02-12 05:00,12,30.23,30.3,30.22,30.27,382
20190301|2019-02-12 05:30,12,30.27,30.28,30.22,30.22,330
20190301|2019-02-12 06:00,12,30.24,30.26,30.23,30.26,138
20190301|2019-02-12 06:30,12,30.26,30.27,30.25,30.26,103
20190301|2019-02-12 07:00,12,30.27,30.34,30.26,30.32,758
20190301|2019-02-12 07:30,12,30.31,30.31,30.28,30.29,94
20190301|2019-02-12 08:30,12,30.34,30.47,30.32,30.4,4090
20190301|2019-02-12 09:00,12,30.4,30.41,30.23,30.25,3353
20190301|2019-02-12 09:30,12,30.25,30.26,30.09,30.1,4900
20190301|2019-02-12 10:00,12,30.1,30.23,30.07,30.22,3128
20190301|2019-02-12 10:30,12,30.21,30.4,30.21,30.37,3750
20190301|2019-02-12 11:00,12,30.36,30.4,30.34,30.37,2090
20190301|2019-02-12 11:30,12,30.37,30.39,30.33,30.37,794
20190301|2019-02-12 12:00,12,30.38,30.4,30.32,30.39,960
20190301|2019-02-12 12:30,12,30.39,30.4,30.35,30.39,770
20190301|2019-02-12 13:00,12,30.39,30.42,30.3,30.32,3463
20190301|2019-02-12 19:00,13,30.27,30.35,30.27,30.33,703
20190301|2019-02-12 19:30,13,30.33,30.34,30.31,30.34,25
20190301|2019-02-12 20:00,13,30.35,30.36,30.32,30.32,105
20190301|2019-02-12 20:30,13,30.33,30.34,30.32,30.34,73
20190301|2019-02-12 21:00,13,30.33,30.38,30.33,30.35,119
20190301|2019-02-12 21:30,13,30.36,30.38,30.36,30.38,13
20190301|2019-02-12 22:00,13,30.39,30.39,30.37,30.37,17
20190301|2019-02-12 22:30,13,30.37,30.37,30.36,30.36,15
20190301|2019-02-12 23:00,13,30.37,30.37,30.37,30.37,7
20190301|2019-02-12 23:30,13,30.37,30.39,30.37,30.39,51
20190301|2019-02-13 00:00,13,30.38,30.38,30.33,30.33,394
20190301|2019-02-13 00:30,13,30.32,30.33,30.32,30.32,181
20190301|2019-02-13 01:00,13,30.32,30.32,30.3,30.3,163
20190301|2019-02-13 01:30,13,30.3,30.31,30.24,30.24,458
20190301|2019-02-13 02:00,13,30.24,30.26,30.21,30.25,258
20190301|2019-02-13 02:30,13,30.24,30.24,30.2,30.21,43
20190301|2019-02-13 03:00,13,30.21,30.22,30.16,30.17,602
20190301|2019-02-13 03:30,13,30.17,30.19,30.16,30.18,764
20190301|2019-02-13 04:00,13,30.19,30.22,30.17,30.22,62
20190301|2019-02-13 04:30,13,30.21,30.25,30.21,30.21,316
20190301|2019-02-13 05:00,13,30.21,30.22,30.17,30.19,234
20190301|2019-02-13 05:30,13,30.19,30.2,30.15,30.16,130
20190301|2019-02-13 06:00,13,30.16,30.16,30.14,30.15,155
20190301|2019-02-13 06:30,13,30.15,30.16,30.13,30.16,136
20190301|2019-02-13 07:00,13,30.16,30.17,30.1,30.16,662
20190301|2019-02-13 07:30,13,30.15,30.15,30.1,30.14,322
20190301|2019-02-13 08:30,13,30.16,30.26,30.12,30.21,3614
20190301|2019-02-13 09:00,13,30.22,30.29,30.19,30.25,2398
20190301|2019-02-13 09:30,13,30.25,30.29,30.19,30.21,1966
20190301|2019-02-13 10:00,13,30.21,30.22,30.13,30.16,1435
20190301|2019-02-13 10:30,13,30.16,30.19,30.14,30.16,1232
20190301|2019-02-13 11:00,13,30.16,30.16,30.06,30.09,2481
20190301|2019-02-13 11:30,13,30.08,30.14,30.08,30.12,1212
20190301|2019-02-13 12:00,13,30.12,30.14,30.06,30.07,1322
20190301|2019-02-13 12:30,13,30.07,30.12,30.04,30.06,1502
20190301|2019-02-13 13:00,13,30.06,30.09,29.95,30.01,4964
20190301|2019-02-13 19:00,14,29.98,30,29.94,29.95,744
20190301|2019-02-13 19:30,14,29.95,29.97,29.94,29.96,370
20190301|2019-02-13 20:00,14,29.96,30,29.96,29.98,290
20190301|2019-02-13 20:30,14,29.98,29.99,29.94,29.94,187
20190301|2019-02-13 21:00,14,29.94,29.99,29.94,29.96,367
20190301|2019-02-13 21:30,14,29.96,29.98,29.95,29.97,314
20190301|2019-02-13 22:00,14,29.97,29.98,29.96,29.97,84
20190301|2019-02-13 22:30,14,29.97,29.97,29.96,29.96,20
20190301|2019-02-13 23:00,14,29.96,29.97,29.96,29.96,12
20190301|2019-02-13 23:30,14,29.97,29.99,29.97,29.99,164
20190301|2019-02-14 00:00,14,29.99,30.06,29.97,30.05,489
20190301|2019-02-14 00:30,14,30.06,30.06,30.01,30.02,283
20190301|2019-02-14 01:00,14,30.02,30.08,30.01,30.08,427
20190301|2019-02-14 01:30,14,30.08,30.08,30.05,30.07,195
20190301|2019-02-14 02:00,14,30.07,30.08,30.02,30.04,171
20190301|2019-02-14 02:30,14,30.04,30.07,30.03,30.05,180
20190301|2019-02-14 03:00,14,30.04,30.12,30.03,30.11,340
20190301|2019-02-14 03:30,14,30.11,30.14,30.11,30.11,470
20190301|2019-02-14 04:00,14,30.12,30.16,30.12,30.13,261
20190301|2019-02-14 04:30,14,30.13,30.14,30.11,30.14,259
20190301|2019-02-14 05:00,14,30.14,30.14,30.11,30.11,207
20190301|2019-02-14 05:30,14,30.11,30.11,30.11,30.11,159
20190301|2019-02-14 06:00,14,30.11,30.11,30.07,30.07,179
20190301|2019-02-14 06:30,14,30.07,30.07,30.02,30.05,409
20190301|2019-02-14 07:00,14,30.04,30.04,29.97,30.01,495
20190301|2019-02-14 07:30,14,30.01,30.02,29.92,29.95,464
20190301|2019-02-14 08:30,14,29.95,29.96,29.86,29.95,4681
20190301|2019-02-14 09:00,14,29.95,30,29.94,29.98,1577
20190301|2019-02-14 09:30,14,29.99,29.99,29.85,29.9,3231
20190301|2019-02-14 10:00,14,29.9,29.92,29.88,29.89,1282
20190301|2019-02-14 10:30,14,29.88,29.88,29.82,29.84,2509
20190301|2019-02-14 11:00,14,29.84,29.87,29.81,29.86,4349
20190301|2019-02-14 11:30,14,29.86,29.88,29.81,29.84,2090
20190301|2019-02-14 12:00,14,29.84,29.88,29.83,29.87,1342
20190301|2019-02-14 12:30,14,29.87,29.91,29.85,29.9,1808
20190301|2019-02-14 13:00,14,29.9,29.94,29.86,29.92,3335
20190301|2019-02-14 19:00,15,29.87,29.95,29.81,29.9,440
20190301|2019-02-14 19:30,15,29.9,29.92,29.86,29.91,243
20190301|2019-02-14 20:00,15,29.9,29.91,29.89,29.91,108
20190301|2019-02-14 20:30,15,29.91,29.93,29.86,29.86,369
20190301|2019-02-14 21:00,15,29.86,29.88,29.86,29.87,59
20190301|2019-02-14 21:30,15,29.86,29.88,29.85,29.85,59
20190301|2019-02-14 22:00,15,29.84,29.85,29.84,29.84,14
20190301|2019-02-14 22:30,15,29.85,29.85,29.85,29.85,18
20190301|2019-02-14 23:00,15,29.85,29.85,29.8,29.81,162
20190301|2019-02-14 23:30,15,29.82,29.88,29.82,29.85,143
20190301|2019-02-15 00:00,15,29.85,29.87,29.84,29.87,65
20190301|2019-02-15 00:30,15,29.87,29.87,29.82,29.84,91
20190301|2019-02-15 01:00,15,29.85,29.85,29.82,29.82,45
20190301|2019-02-15 01:30,15,29.82,29.84,29.82,29.83,30
20190301|2019-02-15 02:00,15,29.83,29.83,29.81,29.82,147
20190301|2019-02-15 02:30,15,29.82,29.87,29.82,29.85,91
20190301|2019-02-15 03:00,15,29.85,29.87,29.83,29.87,93
20190301|2019-02-15 03:30,15,29.87,29.89,29.81,29.84,390
20190301|2019-02-15 04:00,15,29.84,29.84,29.82,29.82,24
20190301|2019-02-15 04:30,15,29.83,29.85,29.83,29.85,62
20190301|2019-02-15 05:00,15,29.85,29.88,29.83,29.84,233
20190301|2019-02-15 05:30,15,29.84,29.84,29.82,29.83,65
20190301|2019-02-15 06:00,15,29.83,29.86,29.82,29.86,206
20190301|2019-02-15 06:30,15,29.85,29.87,29.83,29.83,72
20190301|2019-02-15 07:00,15,29.84,29.88,29.82,29.83,233
20190301|2019-02-15 07:30,15,29.84,29.88,29.83,29.87,181
20190301|2019-02-15 08:30,15,29.87,29.88,29.76,29.78,2873
20190301|2019-02-15 09:00,15,29.79,29.79,29.73,29.74,1340
20190301|2019-02-15 09:30,15,29.74,29.75,29.67,29.74,2358
20190301|2019-02-15 10:00,15,29.75,29.78,29.73,29.76,895
20190301|2019-02-15 10:30,15,29.76,29.84,29.76,29.82,2044
20190301|2019-02-15 11:00,15,29.82,29.88,29.82,29.87,2277
20190301|2019-02-15 11:30,15,29.88,29.91,29.87,29.89,698
20190301|2019-02-15 12:00,15,29.89,29.94,29.87,29.94,1105
20190301|2019-02-15 12:30,15,29.94,30.06,29.94,29.97,2135
20190301|2019-02-15 13:00,15,29.98,30.02,29.93,29.97,2517
20190301|2019-02-18 19:00,19,29.96,30.21,29.96,30.19,2383
20190301|2019-02-18 19:30,19,30.2,30.21,30.17,30.2,138
20190301|2019-02-18 20:00,19,30.18,30.18,30.16,30.16,49
20190301|2019-02-18 20:30,19,30.16,30.21,30.16,30.21,134
20190301|2019-02-18 21:00,19,30.21,30.22,30.2,30.2,208
20190301|2019-02-18 21:30,19,30.21,30.21,30.18,30.19,57
20190301|2019-02-18 22:00,19,30.2,30.2,30.18,30.19,45
20190301|2019-02-18 22:30,19,30.2,30.21,30.19,30.2,16
20190301|2019-02-18 23:00,19,30.2,30.21,30.2,30.21,16
20190301|2019-02-18 23:30,19,30.21,30.22,30.21,30.21,73
20190301|2019-02-19 00:00,19,30.21,30.22,30.21,30.22,54
20190301|2019-02-19 00:30,19,30.23,30.24,30.22,30.24,99
20190301|2019-02-19 01:00,19,30.24,30.25,30.22,30.22,99
20190301|2019-02-19 01:30,19,30.22,30.22,30.16,30.17,325
20190301|2019-02-19 02:00,19,30.16,30.19,30.14,30.15,490
20190301|2019-02-19 02:30,19,30.15,30.16,30.13,30.16,235
20190301|2019-02-19 03:00,19,30.16,30.17,30.05,30.06,559
20190301|2019-02-19 03:30,19,30.06,30.09,30.03,30.04,318
20190301|2019-02-19 04:00,19,30.04,30.05,30.01,30.03,222
20190301|2019-02-19 04:30,19,30.03,30.03,30,30.01,234
20190301|2019-02-19 05:00,19,30.01,30.02,29.97,29.97,237
20190301|2019-02-19 05:30,19,29.97,30,29.96,29.99,126
20190301|2019-02-19 06:00,19,29.98,29.98,29.96,29.97,140
20190301|2019-02-19 06:30,19,29.97,29.99,29.96,29.97,114
20190301|2019-02-19 07:00,19,29.97,29.98,29.91,29.95,669
20190301|2019-02-19 07:30,19,29.95,29.97,29.94,29.97,144
20190301|2019-02-19 08:30,19,29.95,29.99,29.9,29.91,2690
20190301|2019-02-19 09:00,19,29.92,29.95,29.85,29.87,2504
20190301|2019-02-19 09:30,19,29.86,29.95,29.86,29.9,1935
20190301|2019-02-19 10:00,19,29.91,29.93,29.89,29.92,1683
20190301|2019-02-19 10:30,19,29.92,29.94,29.85,29.88,2834
20190301|2019-02-19 11:00,19,29.88,29.9,29.77,29.8,3809
20190301|2019-02-19 11:30,19,29.81,29.84,29.76,29.77,1665
20190301|2019-02-19 12:00,19,29.76,29.77,29.73,29.74,1378
20190301|2019-02-19 12:30,19,29.74,29.78,29.72,29.72,1235
20190301|2019-02-19 13:00,19,29.72,29.77,29.71,29.74,3175
20190301|2019-02-19 19:00,20,29.74,29.85,29.71,29.84,2735
20190301|2019-02-19 19:30,20,29.84,29.9,29.84,29.88,728
20190301|2019-02-19 20:00,20,29.88,29.9,29.86,29.87,194
20190301|2019-02-19 20:30,20,29.88,29.9,29.88,29.89,581
20190301|2019-02-19 21:00,20,29.9,29.91,29.85,29.86,446
20190301|2019-02-19 21:30,20,29.85,29.86,29.85,29.85,31
20190301|2019-02-19 22:00,20,29.85,29.86,29.85,29.85,15
20190301|2019-02-19 22:30,20,29.85,29.86,29.85,29.85,24
20190301|2019-02-19 23:00,20,29.85,29.85,29.84,29.84,21
20190301|2019-02-19 23:30,20,29.85,29.89,29.85,29.88,108
20190301|2019-02-20 00:00,20,29.89,29.91,29.89,29.9,154
20190301|2019-02-20 00:30,20,29.89,29.89,29.86,29.86,348
20190301|2019-02-20 01:00,20,29.86,29.86,29.83,29.83,158
20190301|2019-02-20 01:30,20,29.83,29.83,29.78,29.79,229
20190301|2019-02-20 02:00,20,29.79,29.81,29.78,29.81,191
20190301|2019-02-20 02:30,20,29.81,29.81,29.8,29.8,243
20190301|2019-02-20 03:00,20,29.8,29.82,29.8,29.82,187
20190301|2019-02-20 03:30,20,29.81,29.83,29.81,29.82,294
20190301|2019-02-20 04:00,20,29.82,29.82,29.8,29.8,170
20190301|2019-02-20 04:30,20,29.8,29.81,29.8,29.8,207
20190301|2019-02-20 05:00,20,29.8,29.81,29.79,29.8,140
20190301|2019-02-20 05:30,20,29.8,29.8,29.79,29.79,42
20190301|2019-02-20 06:00,20,29.79,29.8,29.79,29.79,273
20190301|2019-02-20 06:30,20,29.8,29.8,29.76,29.77,358
20190301|2019-02-20 07:00,20,29.77,29.77,29.69,29.71,786
20190301|2019-02-20 07:30,20,29.71,29.72,29.69,29.72,71
20190301|2019-02-20 08:30,20,29.75,29.79,29.69,29.73,2029
20190301|2019-02-20 09:00,20,29.73,29.76,29.66,29.67,1514
20190301|2019-02-20 09:30,20,29.66,29.71,29.62,29.64,2305
20190301|2019-02-20 10:00,20,29.63,29.75,29.62,29.74,1502
20190301|2019-02-20 10:30,20,29.74,29.77,29.69,29.74,1595
20190301|2019-02-20 11:00,20,29.74,29.75,29.7,29.74,536
20190301|2019-02-20 11:30,20,29.75,29.85,29.74,29.82,1359
20190301|2019-02-20 12:00,20,29.81,29.94,29.81,29.91,1180
20190301|2019-02-20 12:30,20,29.92,30.04,29.92,29.95,3005
20190301|2019-02-20 13:00,20,29.96,30.01,29.88,29.98,2579
20190301|2019-02-20 19:00,21,30,30.01,29.94,29.94,548
20190301|2019-02-20 19:30,21,29.94,29.99,29.94,29.99,123
20190301|2019-02-20 20:00,21,29.99,30,29.98,29.99,199
20190301|2019-02-20 20:30,21,29.98,29.98,29.94,29.95,181
20190301|2019-02-20 21:00,21,29.94,29.95,29.91,29.93,297
20190301|2019-02-20 21:30,21,29.93,29.93,29.92,29.93,21
20190301|2019-02-20 22:00,21,29.93,29.95,29.93,29.95,36
20190301|2019-02-20 22:30,21,29.94,29.94,29.93,29.93,20
20190301|2019-02-20 23:00,21,29.93,29.94,29.91,29.92,53
20190301|2019-02-20 23:30,21,29.91,29.99,29.9,29.99,213
20190301|2019-02-21 00:00,21,29.98,30.03,29.98,30.02,276
20190301|2019-02-21 00:30,21,30.02,30.03,30.01,30.02,72
20190301|2019-02-21 01:00,21,30.03,30.07,30.02,30.06,159
20190301|2019-02-21 01:30,21,30.07,30.09,30.07,30.09,96
20190301|2019-02-21 02:00,21,30.08,30.13,30.07,30.11,233
20190301|2019-02-21 02:30,21,30.1,30.12,30.09,30.12,98
20190301|2019-02-21 03:00,21,30.11,30.12,30.09,30.1,256
20190301|2019-02-21 03:30,21,30.09,30.11,30.09,30.11,61
20190301|2019-02-21 04:00,21,30.11,30.11,30.04,30.04,202
20190301|2019-02-21 04:30,21,30.04,30.08,30.04,30.06,183
20190301|2019-02-21 05:00,21,30.06,30.08,30.04,30.07,44
20190301|2019-02-21 05:30,21,30.08,30.15,30.08,30.13,693
20190301|2019-02-21 06:00,21,30.12,30.12,30.11,30.12,113
20190301|2019-02-21 06:30,21,30.12,30.32,30.11,30.25,1364
20190301|2019-02-21 07:00,21,30.25,30.4,30.23,30.4,2390
20190301|2019-02-21 07:30,21,30.39,30.66,30.39,30.54,3286
20190301|2019-02-21 08:30,21,30.5,30.57,30.3,30.31,4796
20190301|2019-02-21 09:00,21,30.31,30.37,30.27,30.28,1602
20190301|2019-02-21 09:30,21,30.26,30.3,30.2,30.26,1700
20190301|2019-02-21 10:00,21,30.26,30.42,30.25,30.41,1251
20190301|2019-02-21 10:30,21,30.41,30.42,30.34,30.41,1560
20190301|2019-02-21 11:00,21,30.42,30.47,30.4,30.41,1343
20190301|2019-02-21 11:30,21,30.42,30.44,30.37,30.42,720
20190301|2019-02-21 12:00,21,30.43,30.43,30.3,30.32,1077
20190301|2019-02-21 12:30,21,30.31,30.37,30.3,30.35,1101
20190301|2019-02-21 13:00,21,30.35,30.54,30.34,30.52,2842
20190301|2019-02-21 19:00,22,30.48,30.48,30.42,30.46,149
20190301|2019-02-21 19:30,22,30.45,30.45,30.4,30.4,206
20190301|2019-02-21 20:00,22,30.42,30.45,30.42,30.44,35
20190301|2019-02-21 20:30,22,30.44,30.44,30.4,30.4,116
20190301|2019-02-21 21:00,22,30.41,30.41,30.37,30.37,142
20190301|2019-02-21 21:30,22,30.36,30.38,30.34,30.34,73
20190301|2019-02-21 22:00,22,30.34,30.35,30.3,30.3,111
20190301|2019-02-21 22:30,22,30.31,30.33,30.31,30.33,41
20190301|2019-02-21 23:00,22,30.31,30.35,30.31,30.35,20
20190301|2019-02-21 23:30,22,30.35,30.36,30.34,30.36,8
20190301|2019-02-22 00:00,22,30.36,30.36,30.3,30.32,128
20190301|2019-02-22 00:30,22,30.31,30.33,30.31,30.33,52
20190301|2019-02-22 01:00,22,30.33,30.35,30.32,30.35,17
20190301|2019-02-22 01:30,22,30.34,30.35,30.34,30.35,2
20190301|2019-02-22 02:00,22,30.36,30.37,30.32,30.32,112
20190301|2019-02-22 02:30,22,30.32,30.35,30.32,30.35,22
20190301|2019-02-22 03:00,22,30.35,30.37,30.35,30.36,38
20190301|2019-02-22 03:30,22,30.37,30.38,30.36,30.38,46
20190301|2019-02-22 04:00,22,30.38,30.39,30.34,30.35,121
20190301|2019-02-22 04:30,22,30.36,30.37,30.36,30.37,28
20190301|2019-02-22 05:00,22,30.36,30.41,30.36,30.4,72
20190301|2019-02-22 05:30,22,30.37,30.39,30.37,30.39,31
20190301|2019-02-22 06:00,22,30.39,30.39,30.38,30.39,70
20190301|2019-02-22 06:30,22,30.4,30.42,30.37,30.42,169
20190301|2019-02-22 07:00,22,30.42,30.52,30.42,30.52,366
20190301|2019-02-22 07:30,22,30.52,30.53,30.48,30.52,181
20190301|2019-02-22 08:30,22,30.52,30.54,30.38,30.4,2479
20190301|2019-02-22 09:00,22,30.42,30.44,30.33,30.33,781
20190301|2019-02-22 09:30,22,30.33,30.39,30.31,30.39,701
20190301|2019-02-22 10:00,22,30.37,30.51,30.36,30.46,792
20190301|2019-02-22 10:30,22,30.46,30.48,30.44,30.44,204
20190301|2019-02-22 11:00,22,30.45,30.53,30.45,30.5,508
20190301|2019-02-22 11:30,22,30.49,30.54,30.47,30.47,771
20190301|2019-02-22 12:00,22,30.48,30.5,30.44,30.49,338
20190301|2019-02-22 12:30,22,30.49,30.51,30.48,30.49,262
20190301|2019-02-22 13:00,22,30.49,30.55,30.47,30.53,3559
20190301|2019-02-24 19:00,25,30.62,30.81,30.62,30.76,1556
20190301|2019-02-24 19:30,25,30.76,30.79,30.7,30.72,508
20190301|2019-02-24 20:00,25,30.72,30.75,30.7,30.75,118
20190301|2019-02-24 20:30,25,30.74,30.77,30.72,30.74,117
20190301|2019-02-24 21:00,25,30.72,30.72,30.67,30.69,268
20190301|2019-02-24 21:30,25,30.69,30.7,30.69,30.7,21
20190301|2019-02-24 22:00,25,30.7,30.72,30.69,30.72,16
20190301|2019-02-24 22:30,25,30.71,30.71,30.71,30.71,11
20190301|2019-02-24 23:00,25,30.72,30.72,30.68,30.69,37
20190301|2019-02-24 23:30,25,30.7,30.7,30.64,30.64,89
20190301|2019-02-25 00:00,25,30.66,30.69,30.65,30.69,58
20190301|2019-02-25 00:30,25,30.69,30.7,30.64,30.64,59
20190301|2019-02-25 01:00,25,30.63,30.66,30.62,30.62,148
20190301|2019-02-25 01:30,25,30.62,30.65,30.6,30.6,77
20190301|2019-02-25 02:00,25,30.62,30.63,30.58,30.59,43
20190301|2019-02-25 02:30,25,30.59,30.65,30.57,30.63,168
20190301|2019-02-25 03:00,25,30.64,30.71,30.64,30.68,122
20190301|2019-02-25 03:30,25,30.68,30.75,30.68,30.68,441
20190301|2019-02-25 04:00,25,30.67,30.68,30.65,30.65,61
20190301|2019-02-25 04:30,25,30.66,30.66,30.66,30.66,7
20190301|2019-02-25 05:00,25,30.65,30.67,30.64,30.65,50
20190301|2019-02-25 05:30,25,30.65,30.65,30.63,30.63,27
20190301|2019-02-25 06:00,25,30.63,30.64,30.57,30.59,122
20190301|2019-02-25 06:30,25,30.59,30.6,30.57,30.6,44
20190301|2019-02-25 07:00,25,30.58,30.62,30.58,30.62,81
20190301|2019-02-25 07:30,25,30.62,30.64,30.62,30.64,32
20190301|2019-02-25 08:30,25,30.63,30.7,30.61,30.65,1291
20190301|2019-02-25 09:00,25,30.66,30.67,30.38,30.39,1376
20190301|2019-02-25 09:30,25,30.39,30.49,30.39,30.44,754
20190301|2019-02-25 10:00,25,30.43,30.49,30.4,30.47,197
20190301|2019-02-25 10:30,25,30.47,30.49,30.41,30.43,384
20190301|2019-02-25 11:00,25,30.42,30.46,30.37,30.39,958
20190301|2019-02-25 11:30,25,30.39,30.43,30.32,30.37,603
20190301|2019-02-25 12:00,25,30.37,30.42,30.35,30.39,367
20190301|2019-02-25 12:30,25,30.4,30.46,30.4,30.41,235
20190301|2019-02-25 13:00,25,30.4,30.43,30.33,30.35,793
20190301|2019-02-25 19:00,26,30.44,30.44,30.26,30.26,107
20190301|2019-02-25 19:30,26,30.25,30.25,30.22,30.24,26
20190301|2019-02-25 20:00,26,30.23,30.24,30.2,30.2,18
20190301|2019-02-25 20:30,26,30.2,30.22,30.2,30.2,17
20190301|2019-02-25 21:00,26,30.2,30.2,30.13,30.16,33
20190301|2019-02-25 21:30,26,30.17,30.2,30.17,30.17,12
20190301|2019-02-25 22:00,26,30.16,30.18,30.12,30.12,31
20190301|2019-02-25 22:30,26,30.11,30.11,30.08,30.09,31
20190301|2019-02-25 23:00,26,30.09,30.1,30.08,30.1,5
20190301|2019-02-25 23:30,26,30.09,30.09,30.09,30.09,1
20190301|2019-02-26 00:00,26,30.07,30.09,30.07,30.08,13
20190301|2019-02-26 00:30,26,30.08,30.09,30.07,30.08,33
20190301|2019-02-26 01:00,26,30.08,30.09,30.06,30.06,56
20190301|2019-02-26 01:30,26,30.06,30.07,30.05,30.07,39
20190301|2019-02-26 02:00,26,30.08,30.08,30.05,30.05,58
20190301|2019-02-26 02:30,26,30.05,30.06,30.05,30.05,76
20190301|2019-02-26 03:00,26,30.06,30.09,30.06,30.08,50
20190301|2019-02-26 03:30,26,30.07,30.1,30.07,30.08,46
20190301|2019-02-26 04:00,26,30.08,30.08,30.07,30.08,30
20190301|2019-02-26 04:30,26,30.07,30.07,30.04,30.06,94
20190301|2019-02-26 05:00,26,30.05,30.05,30.04,30.05,26
20190301|2019-02-26 05:30,26,30.04,30.04,30.02,30.02,29
20190301|2019-02-26 06:00,26,30.03,30.03,30,30,69
20190301|2019-02-26 06:30,26,30.02,30.05,30.02,30.02,108
20190301|2019-02-26 07:00,26,30,30.03,30,30.01,79
20190301|2019-02-26 07:30,26,30.01,30.09,30,30.08,63
20190301|2019-02-26 08:30,26,30.09,30.09,29.86,29.89,2487
20190301|2019-02-26 09:00,26,29.89,29.99,29.83,29.89,1375
20190301|2019-02-26 09:30,26,29.9,30.04,29.88,29.99,294
20190301|2019-02-26 10:00,26,29.98,30.05,29.96,30.04,220
20190301|2019-02-26 10:30,26,30.02,30.07,29.98,30.07,297
20190301|2019-02-26 11:00,26,30.06,30.06,29.96,30.02,218
20190301|2019-02-26 11:30,26,30.05,30.05,29.98,29.98,213
20190301|2019-02-26 12:00,26,29.98,30.09,29.98,30.07,294
20190301|2019-02-26 12:30,26,30.06,30.08,29.99,30,208
20190301|2019-02-26 13:00,26,29.99,30.15,29.99,30.14,738
20190301|2019-02-26 21:30,27,30.12,30.13,30.12,30.12,48
20190301|2019-02-26 22:00,27,30.14,30.15,30.13,30.15,127
20190301|2019-02-26 22:30,27,30.15,30.18,30.15,30.18,16
20190301|2019-02-26 23:30,27,30.18,30.19,30.15,30.16,41
20190301|2019-02-27 00:00,27,30.16,30.18,30.16,30.18,12
20190301|2019-02-27 00:30,27,30.17,30.17,30.14,30.14,22
20190301|2019-02-27 01:00,27,30.16,30.16,30.09,30.1,26
20190301|2019-02-27 01:30,27,30.09,30.09,30.06,30.06,37
20190301|2019-02-27 02:00,27,30.06,30.06,30.04,30.04,86
20190301|2019-02-27 02:30,27,30.04,30.04,29.95,29.98,274
20190301|2019-02-27 03:00,27,29.97,29.97,29.78,29.78,211
20190301|2019-02-27 03:30,27,29.78,29.87,29.78,29.87,133
20190301|2019-02-27 04:00,27,29.85,29.87,29.79,29.86,76
20190301|2019-02-27 04:30,27,29.87,29.87,29.85,29.87,38
20190301|2019-02-27 05:00,27,29.88,29.88,29.88,29.88,1
20190301|2019-02-27 05:30,27,29.86,29.94,29.83,29.92,59
20190301|2019-02-27 06:00,27,29.94,29.94,29.87,29.88,21
20190301|2019-02-27 06:30,27,29.88,29.88,29.85,29.85,37
20190301|2019-02-27 07:00,27,29.9,30,29.9,29.96,125
20190301|2019-02-27 07:30,27,29.95,30.01,29.95,29.97,31
20190301|2019-02-27 08:30,27,29.97,30.02,29.85,29.92,1036
20190301|2019-02-27 09:00,27,29.91,29.94,29.76,29.85,517
20190301|2019-02-27 09:30,27,29.85,29.95,29.8,29.94,646
20190301|2019-02-27 10:00,27,29.94,29.96,29.91,29.94,381
20190301|2019-02-27 10:30,27,29.94,29.95,29.85,29.86,215
20190301|2019-02-27 11:00,27,29.85,29.9,29.83,29.85,172
20190301|2019-02-27 11:30,27,29.86,29.88,29.82,29.84,397
20190301|2019-02-27 12:00,27,29.85,29.87,29.82,29.85,119
20190301|2019-02-27 12:30,27,29.85,29.85,29.77,29.78,430
20190301|2019-02-27 13:00,27,29.79,29.85,29.77,29.85,544
20190301|2019-02-27 19:00,28,29.86,29.86,29.86,29.86,5
20190301|2019-02-27 23:30,28,29.93,29.93,29.92,29.92,3
20190301|2019-02-28 00:00,28,29.92,29.92,29.89,29.89,8
20190301|2019-02-28 07:00,28,29.82,29.88,29.82,29.88,80
20190301|2019-02-28 07:30,28,29.93,30.03,29.9,30.02,11
20190301|2019-02-28 08:30,28,29.94,29.94,29.89,29.93,67
20190301|2019-02-28 09:00,28,29.91,29.95,29.91,29.95,12
20190301|2019-02-28 09:30,28,29.94,30.01,29.94,30.01,33
20190301|2019-02-28 10:00,28,29.99,29.99,29.96,29.96,12
20190301|2019-02-28 10:30,28,29.94,29.94,29.87,29.87,447
20190301|2019-02-28 11:00,28,29.9,29.9,29.87,29.87,241
20190301|2019-02-28 11:30,28,29.87,29.88,29.86,29.87,48
20190301|2019-02-28 12:00,28,29.88,29.88,29.88,29.88,11
20190301|2019-02-28 12:30,28,29.92,29.97,29.92,29.97,3
20190301|2019-02-28 13:00,28,29.98,29.98,29.96,29.96,11
20190301|2019-02-28 19:00,1,29.96,29.96,29.96,29.96,1
20190301|2019-02-28 23:30,1,30.15,30.15,30.15,30.15,1
20190301|2019-03-01 00:00,1,30.17,30.17,30.17,30.17,1
20190301|2019-03-01 06:30,1,30.31,30.31,30.31,30.31,2
20190301|2019-03-01 07:30,1,30.25,30.25,30.25,30.25,5
20190301|2019-03-01 08:30,1,30.32,30.32,30.21,30.21,3
20190301|2019-03-01 09:00,1,30.15,30.15,30.12,30.13,15
20190301|2019-03-01 09:30,1,30.1,30.1,30.06,30.07,91
20190301|2019-03-01 10:00,1,30.08,30.08,30.04,30.04,14
20190301|2019-03-01 10:30,1,29.97,29.97,29.9,29.9,21
20190301|2019-03-01 11:00,1,29.89,29.89,29.88,29.89,22
20190301|2019-03-01 11:30,1,29.87,29.92,29.87,29.92,12
20190301|2019-03-01 12:00,1,29.97,29.97,29.97,29.97,2
20190301|2019-03-01 12:30,1,30.06,30.06,30.03,30.03,15
20190301|2019-03-01 13:00,1,29.97,29.97,29.9,29.9,16
20190301|2019-03-03 19:00,4,29.99,30.01,29.99,30.01,2
20190301|2019-03-04 08:30,4,29.98,29.98,29.95,29.96,7
20190301|2019-03-04 09:00,4,30.03,30.08,30.03,30.08,2
20190301|2019-03-04 09:30,4,30.01,30.01,29.94,29.94,68
20190301|2019-03-04 10:00,4,29.96,29.96,29.84,29.84,63
20190301|2019-03-04 10:30,4,29.81,29.86,29.81,29.86,56
20190301|2019-03-04 11:00,4,29.81,29.81,29.81,29.81,1
20190301|2019-03-04 12:00,4,29.84,29.84,29.84,29.84,2
20190301|2019-03-04 12:30,4,29.81,29.82,29.81,29.82,3
20190301|2019-03-04 13:00,4,29.84,29.84,29.8,29.8,6
20190301|2019-03-04 19:00,5,29.85,29.85,29.85,29.85,1
20190301|2019-03-05 07:30,5,29.78,29.78,29.78,29.78,1
20190301|2019-03-05 08:30,5,29.8,29.8,29.76,29.76,2
20190301|2019-03-05 09:00,5,29.65,29.65,29.54,29.54,5
20190301|2019-03-05 10:00,5,29.65,29.65,29.65,29.65,30
20190301|2019-03-05 10:30,5,29.67,29.67,29.67,29.67,3
20190301|2019-03-05 11:00,5,29.66,29.74,29.66,29.74,6
20190301|2019-03-05 12:30,5,29.76,29.76,29.75,29.75,8
20190301|2019-03-05 13:00,5,29.74,29.74,29.74,29.74,1
20190301|2019-03-05 19:00,6,29.74,29.74,29.74,29.74,1
20190301|2019-03-05 20:30,6,29.67,29.67,29.67,29.67,3
20190301|2019-03-06 07:00,6,29.75,29.75,29.75,29.75,3
20190301|2019-03-06 08:30,6,29.73,29.78,29.64,29.64,10
20190301|2019-03-06 09:00,6,29.62,29.62,29.56,29.59,436
20190301|2019-03-06 11:00,6,29.58,29.58,29.55,29.55,9
20190301|2019-03-06 11:30,6,29.55,29.55,29.55,29.55,1
20190301|2019-03-06 12:30,6,29.5,29.5,29.5,29.5,1
20190301|2019-03-06 13:00,6,29.53,29.53,29.53,29.53,1
20190301|2019-03-06 19:00,7,29.55,29.55,29.55,29.55,1
20190301|2019-03-07 05:00,7,29.47,29.47,29.47,29.47,3
20190301|2019-03-07 08:30,7,29.33,29.33,29.25,29.25,7
20190301|2019-03-07 09:30,7,29.32,29.32,29.32,29.32,1
20190301|2019-03-07 10:00,7,29.36,29.36,29.36,29.36,1
20190301|2019-03-07 13:00,7,29.35,29.35,29.35,29.35,1
20190301|2019-03-08 11:00,8,29.3,29.3,29.28,29.28,25
20190301|2019-03-08 11:30,8,29.22,29.22,29.22,29.22,10
20190301|2019-03-08 12:30,8,29.22,29.28,29.22,29.26,20
20190301|2019-03-08 13:00,8,29.27,29.27,29.27,29.27,10
20190301|2019-03-11 11:30,11,29.41,29.5,29.41,29.5,61
20190301|2019-03-11 12:00,11,29.5,29.5,29.5,29.5,43
20190301|2019-03-11 12:30,11,29.45,29.46,29.45,29.46,66
20190301|2019-03-12 08:30,12,29.47,29.5,29.47,29.5,17
20190301|2019-03-12 10:30,12,29.6,29.6,29.6,29.6,23
20190301|2019-03-12 11:00,12,29.65,29.65,29.65,29.65,19
20190501|2018-09-24 19:00,25,29.36,29.36,29.29,29.36,27
20190501|2018-09-24 20:00,25,29.3,29.3,29.25,29.26,217
20190501|2018-09-24 20:30,25,29.26,29.34,29.26,29.34,78
20190501|2018-09-24 21:00,25,29.32,29.32,29.32,29.32,1
20190501|2018-09-24 21:30,25,29.33,29.33,29.32,29.32,2
20190501|2018-09-24 22:00,25,29.31,29.31,29.31,29.31,2
20190501|2018-09-24 22:30,25,29.27,29.29,29.27,29.28,3
20190501|2018-09-25 00:30,25,29.28,29.28,29.27,29.27,43
20190501|2018-09-25 01:00,25,29.26,29.26,29.23,29.26,64
20190501|2018-09-25 01:30,25,29.25,29.26,29.23,29.26,50
20190501|2018-09-25 02:00,25,29.23,29.25,29.23,29.25,62
20190501|2018-09-25 02:30,25,29.25,29.25,29.25,29.25,1
20190501|2018-09-25 03:00,25,29.25,29.26,29.25,29.26,46
20190501|2018-09-25 04:00,25,29.35,29.36,29.33,29.35,19
20190501|2018-09-25 04:30,25,29.35,29.39,29.35,29.39,13
20190501|2018-09-25 05:00,25,29.41,29.41,29.38,29.38,15
20190501|2018-09-25 05:30,25,29.42,29.43,29.39,29.43,18
20190501|2018-09-25 06:00,25,29.43,29.43,29.39,29.41,9
20190501|2018-09-25 06:30,25,29.4,29.4,29.38,29.38,17
20190501|2018-09-25 07:00,25,29.38,29.44,29.34,29.34,13
20190501|2018-09-25 07:30,25,29.31,29.4,29.31,29.39,21
20190501|2018-09-25 08:30,25,29.44,29.57,29.41,29.54,431
20190501|2018-09-25 09:00,25,29.54,29.55,29.39,29.52,133
20190501|2018-09-25 09:30,25,29.49,29.53,29.37,29.37,186
20190501|2018-09-25 10:00,25,29.36,29.45,29.26,29.44,158
20190501|2018-09-25 10:30,25,29.47,29.47,29.42,29.42,83
20190501|2018-09-25 11:00,25,29.41,29.45,29.4,29.44,28
20190501|2018-09-25 11:30,25,29.44,29.46,29.42,29.46,129
20190501|2018-09-25 12:00,25,29.44,29.47,29.41,29.43,64
20190501|2018-09-25 12:30,25,29.42,29.52,29.42,29.49,106
20190501|2018-09-25 13:00,25,29.47,29.5,29.41,29.47,115
20190501|2018-09-25 19:00,26,29.47,29.51,29.47,29.51,9
20190501|2018-09-25 19:30,26,29.48,29.49,29.46,29.47,44
20190501|2018-09-25 20:00,26,29.47,29.48,29.46,29.48,30
20190501|2018-09-25 20:30,26,29.51,29.53,29.51,29.53,14
20190501|2018-09-25 21:00,26,29.54,29.54,29.51,29.52,9
20190501|2018-09-25 21:30,26,29.53,29.53,29.53,29.53,1
20190501|2018-09-25 22:00,26,29.51,29.51,29.5,29.5,7
20190501|2018-09-25 22:30,26,29.51,29.53,29.51,29.52,11
20190501|2018-09-25 23:00,26,29.5,29.51,29.5,29.51,9
20190501|2018-09-25 23:30,26,29.5,29.53,29.5,29.53,4
20190501|2018-09-26 00:30,26,29.54,29.55,29.54,29.54,5
20190501|2018-09-26 01:00,26,29.55,29.55,29.51,29.53,41
20190501|2018-09-26 01:30,26,29.54,29.56,29.54,29.56,4
20190501|2018-09-26 02:00,26,29.54,29.55,29.54,29.55,5
20190501|2018-09-26 02:30,26,29.59,29.59,29.57,29.59,9
20190501|2018-09-26 03:00,26,29.6,29.63,29.6,29.63,18
20190501|2018-09-26 03:30,26,29.62,29.63,29.6,29.62,8
20190501|2018-09-26 04:00,26,29.62,29.75,29.62,29.67,150
20190501|2018-09-26 04:30,26,29.68,29.7,29.66,29.68,46
20190501|2018-09-26 05:00,26,29.7,29.73,29.7,29.72,14
20190501|2018-09-26 05:30,26,29.71,29.71,29.71,29.71,2
20190501|2018-09-26 06:00,26,29.71,29.71,29.7,29.7,19
20190501|2018-09-26 06:30,26,29.68,29.68,29.62,29.62,7
20190501|2018-09-26 07:00,26,29.61,29.61,29.56,29.57,18
20190501|2018-09-26 07:30,26,29.61,29.61,29.61,29.61,2
20190501|2018-09-26 08:30,26,29.61,29.7,29.59,29.62,210
20190501|2018-09-26 09:00,26,29.63,29.65,29.6,29.63,16
20190501|2018-09-26 09:30,26,29.65,29.7,29.65,29.67,10
20190501|2018-09-26 10:00,26,29.68,29.68,29.59,29.63,50
20190501|2018-09-26 10:30,26,29.64,29.68,29.56,29.6,241
20190501|2018-09-26 11:00,26,29.58,29.58,29.54,29.57,43
20190501|2018-09-26 11:30,26,29.55,29.57,29.5,29.5,44
20190501|2018-09-26 12:00,26,29.51,29.55,29.51,29.52,51
20190501|2018-09-26 12:30,26,29.52,29.55,29.45,29.55,82
20190501|2018-09-26 13:00,26,29.57,29.67,29.57,29.61,1008
20190501|2018-09-26 19:00,27,29.62,29.62,29.61,29.61,2
20190501|2018-09-26 20:30,27,29.58,29.58,29.58,29.58,1
20190501|2018-09-26 22:00,27,29.55,29.55,29.55,29.55,15
20190501|2018-09-26 22:30,27,29.55,29.55,29.55,29.55,1
20190501|2018-09-26 23:30,27,29.57,29.57,29.57,29.57,1
20190501|2018-09-27 00:00,27,29.57,29.57,29.57,29.57,6
20190501|2018-09-27 00:30,27,29.54,29.54,29.52,29.52,44
20190501|2018-09-27 01:00,27,29.54,29.54,29.53,29.53,6
20190501|2018-09-27 01:30,27,29.6,29.6,29.6,29.6,1
20190501|2018-09-27 02:00,27,29.6,29.64,29.6,29.64,8
20190501|2018-09-27 02:30,27,29.66,29.68,29.66,29.68,6
20190501|2018-09-27 03:00,27,29.67,29.67,29.67,29.67,7
20190501|2018-09-27 03:30,27,29.65,29.65,29.65,29.65,2
20190501|2018-09-27 04:00,27,29.65,29.67,29.65,29.67,3
20190501|2018-09-27 04:30,27,29.65,29.65,29.61,29.61,7
20190501|2018-09-27 05:00,27,29.59,29.59,29.57,29.57,3
20190501|2018-09-27 06:30,27,29.54,29.54,29.54,29.54,2
20190501|2018-09-27 07:00,27,29.52,29.58,29.52,29.56,52
20190501|2018-09-27 07:30,27,29.55,29.55,29.53,29.53,11
20190501|2018-09-27 08:30,27,29.56,29.66,29.52,29.57,118
20190501|2018-09-27 09:00,27,29.56,29.59,29.53,29.54,42
20190501|2018-09-27 09:30,27,29.58,29.67,29.58,29.67,77
20190501|2018-09-27 10:00,27,29.64,29.65,29.61,29.64,41
20190501|2018-09-27 10:30,27,29.63,29.67,29.63,29.67,20
20190501|2018-09-27 11:00,27,29.67,29.78,29.67,29.76,95
20190501|2018-09-27 11:30,27,29.75,30.02,29.75,29.91,164
20190501|2018-09-27 12:00,27,29.91,29.91,29.84,29.89,161
20190501|2018-09-27 12:30,27,29.91,30.02,29.88,29.96,370
20190501|2018-09-27 13:00,27,29.97,30.01,29.88,29.99,327
20190501|2018-09-27 19:00,28,29.96,30.02,29.96,30.02,8
20190501|2018-09-27 19:30,28,29.99,29.99,29.97,29.97,2
20190501|2018-09-27 20:00,28,29.96,29.96,29.91,29.94,164
20190501|2018-09-27 20:30,28,29.94,29.94,29.92,29.92,2
20190501|2018-09-27 21:00,28,29.94,29.94,29.94,29.94,2
20190501|2018-09-27 21:30,28,29.96,29.96,29.95,29.96,3
20190501|2018-09-27 22:00,28,29.92,29.92,29.87,29.87,21
20190501|2018-09-27 22:30,28,29.84,29.84,29.84,29.84,2
20190501|2018-09-27 23:30,28,29.84,29.84,29.84,29.84,1
20190501|2018-09-28 00:00,28,29.86,29.86,29.86,29.86,5
20190501|2018-09-28 00:30,28,29.85,29.85,29.85,29.85,1
20190501|2018-09-28 01:00,28,29.85,29.85,29.85,29.85,4
20190501|2018-09-28 01:30,28,29.85,29.88,29.85,29.88,4
20190501|2018-09-28 02:00,28,29.87,29.87,29.87,29.87,3
20190501|2018-09-28 02:30,28,29.87,29.87,29.87,29.87,4
20190501|2018-09-28 03:30,28,29.85,29.85,29.85,29.85,2
20190501|2018-09-28 04:00,28,29.82,29.82,29.74,29.76,20
20190501|2018-09-28 04:30,28,29.74,29.75,29.7,29.7,17
20190501|2018-09-28 05:00,28,29.71,29.71,29.67,29.67,10
20190501|2018-09-28 05:30,28,29.71,29.74,29.71,29.74,22
20190501|2018-09-28 06:00,28,29.74,29.76,29.74,29.76,5
20190501|2018-09-28 06:30,28,29.75,29.75,29.75,29.75,1
20190501|2018-09-28 07:00,28,29.75,29.76,29.75,29.76,6
20190501|2018-09-28 07:30,28,29.76,29.76,29.76,29.76,1
20190501|2018-09-28 08:30,28,29.76,29.89,29.71,29.85,130
20190501|2018-09-28 09:00,28,29.89,30,29.89,29.99,166
20190501|2018-09-28 09:30,28,30,30.27,29.95,30.26,154
20190501|2018-09-28 10:00,28,30.25,30.26,30.2,30.23,139
20190501|2018-09-28 10:30,28,30.25,30.28,30.07,30.15,142
20190501|2018-09-28 11:00,28,30.14,30.14,29.88,30.01,375
20190501|2018-09-28 11:30,28,30.01,30.03,29.9,29.91,91
20190501|2018-09-28 12:00,28,29.91,29.95,29.86,29.91,52
20190501|2018-09-28 12:30,28,29.91,29.95,29.83,29.87,316
20190501|2018-09-28 13:00,28,29.88,29.88,29.8,29.81,165
20190501|2018-09-30 19:00,1,29.83,29.91,29.82,29.91,17
20190501|2018-09-30 21:00,1,29.88,29.88,29.88,29.88,1
20190501|2018-09-30 21:30,1,29.87,29.87,29.86,29.87,8
20190501|2018-09-30 22:00,1,29.84,29.85,29.84,29.85,4
20190501|2018-09-30 22:30,1,29.81,29.81,29.81,29.81,3
20190501|2018-09-30 23:00,1,29.79,29.8,29.79,29.8,2
20190501|2018-10-01 00:00,1,29.77,29.77,29.77,29.77,2
20190501|2018-10-01 01:00,1,29.76,29.79,29.76,29.79,3
20190501|2018-10-01 01:30,1,29.77,29.78,29.77,29.78,5
20190501|2018-10-01 02:00,1,29.77,29.77,29.75,29.75,6
20190501|2018-10-01 02:30,1,29.72,29.72,29.72,29.72,1
20190501|2018-10-01 03:00,1,29.72,29.73,29.72,29.73,7
20190501|2018-10-01 03:30,1,29.78,29.79,29.78,29.79,6
20190501|2018-10-01 04:30,1,29.7,29.73,29.7,29.73,6
20190501|2018-10-01 05:00,1,29.74,29.77,29.74,29.77,11
20190501|2018-10-01 05:30,1,29.74,29.74,29.74,29.74,1
20190501|2018-10-01 06:30,1,29.69,29.69,29.69,29.69,1
20190501|2018-10-01 07:00,1,29.71,29.71,29.71,29.71,4
20190501|2018-10-01 07:30,1,29.7,29.7,29.7,29.7,1
20190501|2018-10-01 08:30,1,29.69,29.74,29.61,29.66,143
20190501|2018-10-01 09:00,1,29.69,29.85,29.69,29.84,34
20190501|2018-10-01 09:30,1,29.87,30.03,29.82,30.01,79
20190501|2018-10-01 10:00,1,29.99,30.09,29.95,30.09,69
20190501|2018-10-01 10:30,1,30.12,30.16,30.09,30.13,368
20190501|2018-10-01 11:00,1,30.15,30.21,30.14,30.16,245
20190501|2018-10-01 11:30,1,30.16,30.16,30.12,30.15,66
20190501|2018-10-01 12:00,1,30.16,30.18,30.11,30.12,43
20190501|2018-10-01 12:30,1,30.12,30.14,30.06,30.11,74
20190501|2018-10-01 13:00,1,30.1,30.13,29.98,29.99,290
20190501|2018-10-01 19:00,2,29.98,29.99,29.97,29.98,9
20190501|2018-10-01 20:30,2,29.97,29.99,29.97,29.99,2
20190501|2018-10-01 21:00,2,29.97,29.97,29.96,29.96,11
20190501|2018-10-01 21:30,2,29.97,29.98,29.96,29.98,17
20190501|2018-10-01 22:00,2,29.97,29.97,29.97,29.97,7
20190501|2018-10-01 22:30,2,29.97,29.97,29.97,29.97,1
20190501|2018-10-01 23:00,2,29.98,29.98,29.98,29.98,1
20190501|2018-10-02 00:30,2,29.97,29.97,29.97,29.97,1
20190501|2018-10-02 01:00,2,29.97,30.04,29.97,30.04,8
20190501|2018-10-02 01:30,2,30.05,30.05,30.04,30.04,2
20190501|2018-10-02 02:00,2,30.01,30.1,30,30.1,12
20190501|2018-10-02 02:30,2,30.11,30.11,30.1,30.1,5
20190501|2018-10-02 03:00,2,30.09,30.13,30.08,30.08,14
20190501|2018-10-02 03:30,2,30.1,30.11,30.09,30.09,15
20190501|2018-10-02 04:00,2,30.03,30.03,30.02,30.02,4
20190501|2018-10-02 04:30,2,30.07,30.07,30.02,30.02,5
20190501|2018-10-02 05:00,2,30,30.01,30,30.01,4
20190501|2018-10-02 06:00,2,30.01,30.03,30.01,30.03,6
20190501|2018-10-02 06:30,2,30.02,30.02,30.01,30.01,11
20190501|2018-10-02 07:00,2,30.03,30.12,30.03,30.12,24
20190501|2018-10-02 08:30,2,30.13,30.4,30.13,30.34,214
20190501|2018-10-02 09:00,2,30.35,30.41,30.31,30.35,91
20190501|2018-10-02 09:30,2,30.39,30.43,30.28,30.28,82
20190501|2018-10-02 10:00,2,30.35,30.45,30.35,30.38,113
20190501|2018-10-02 10:30,2,30.41,30.44,30.31,30.31,92
20190501|2018-10-02 11:00,2,30.31,30.36,30.29,30.33,42
20190501|2018-10-02 11:30,2,30.33,30.38,30.33,30.38,4
20190501|2018-10-02 12:00,2,30.37,30.42,30.35,30.37,91
20190501|2018-10-02 12:30,2,30.36,30.42,30.35,30.39,202
20190501|2018-10-02 13:00,2,30.4,30.46,30.37,30.46,392
20190501|2018-10-02 19:00,3,30.4,30.47,30.4,30.47,25
20190501|2018-10-02 19:30,3,30.47,30.47,30.45,30.45,5
20190501|2018-10-02 20:00,3,30.48,30.48,30.48,30.48,5
20190501|2018-10-02 20:30,3,30.5,30.5,30.5,30.5,1
20190501|2018-10-02 21:00,3,30.54,30.59,30.53,30.59,13
20190501|2018-10-02 21:30,3,30.57,30.57,30.57,30.57,1
20190501|2018-10-02 22:30,3,30.61,30.61,30.61,30.61,1
20190501|2018-10-02 23:30,3,30.58,30.58,30.52,30.52,13
20190501|2018-10-03 00:00,3,30.52,30.52,30.51,30.51,4
20190501|2018-10-03 01:00,3,30.48,30.5,30.48,30.5,5
20190501|2018-10-03 01:30,3,30.5,30.5,30.5,30.5,5
20190501|2018-10-03 02:00,3,30.51,30.51,30.51,30.51,1
20190501|2018-10-03 02:30,3,30.48,30.48,30.48,30.48,1
20190501|2018-10-03 03:00,3,30.5,30.5,30.49,30.49,4
20190501|2018-10-03 03:30,3,30.49,30.5,30.48,30.5,5
20190501|2018-10-03 04:00,3,30.5,30.51,30.48,30.51,7
20190501|2018-10-03 04:30,3,30.5,30.59,30.5,30.59,4
20190501|2018-10-03 05:00,3,30.57,30.57,30.57,30.57,2
20190501|2018-10-03 05:30,3,30.62,30.62,30.62,30.62,1
20190501|2018-10-03 06:00,3,30.62,30.63,30.62,30.63,2
20190501|2018-10-03 06:30,3,30.63,30.63,30.62,30.62,9
20190501|2018-10-03 07:00,3,30.62,30.63,30.62,30.63,12
20190501|2018-10-03 07:30,3,30.62,30.64,30.61,30.61,8
20190501|2018-10-03 08:30,3,30.61,30.63,30.38,30.46,201
20190501|2018-10-03 09:00,3,30.47,30.54,30.45,30.52,143
20190501|2018-10-03 09:30,3,30.55,30.62,30.51,30.51,79
20190501|2018-10-03 10:00,3,30.54,30.57,30.48,30.57,228
20190501|2018-10-03 10:30,3,30.55,30.56,30.47,30.54,72
20190501|2018-10-03 11:00,3,30.54,30.59,30.54,30.56,100
20190501|2018-10-03 11:30,3,30.57,30.59,30.53,30.59,160
20190501|2018-10-03 12:00,3,30.59,30.6,30.56,30.56,137
20190501|2018-10-03 12:30,3,30.58,30.63,30.57,30.59,298
20190501|2018-10-03 13:00,3,30.58,30.62,30.55,30.56,472
20190501|2018-10-03 19:00,4,30.57,30.58,30.55,30.55,6
20190501|2018-10-03 20:00,4,30.49,30.49,30.49,30.49,6
20190501|2018-10-03 20:30,4,30.55,30.55,30.55,30.55,1
20190501|2018-10-03 21:00,4,30.49,30.49,30.49,30.49,1
20190501|2018-10-03 21:30,4,30.48,30.53,30.48,30.53,8
20190501|2018-10-03 22:00,4,30.53,30.58,30.52,30.58,9
20190501|2018-10-03 22:30,4,30.57,30.57,30.57,30.57,1
20190501|2018-10-03 23:30,4,30.61,30.63,30.59,30.59,166
20190501|2018-10-04 00:00,4,30.58,30.58,30.58,30.58,1
20190501|2018-10-04 01:00,4,30.56,30.56,30.56,30.56,3
20190501|2018-10-04 01:30,4,30.57,30.57,30.57,30.57,1
20190501|2018-10-04 02:00,4,30.6,30.72,30.6,30.67,25
20190501|2018-10-04 03:00,4,30.67,30.67,30.66,30.66,3
20190501|2018-10-04 03:30,4,30.67,30.67,30.66,30.66,5
20190501|2018-10-04 04:00,4,30.62,30.62,30.6,30.6,3
20190501|2018-10-04 04:30,4,30.61,30.61,30.61,30.61,2
20190501|2018-10-04 05:00,4,30.6,30.61,30.6,30.61,5
20190501|2018-10-04 06:30,4,30.62,30.64,30.61,30.62,18
20190501|2018-10-04 07:00,4,30.61,30.62,30.61,30.61,4
20190501|2018-10-04 07:30,4,30.61,30.61,30.59,30.6,16
20190501|2018-10-04 08:30,4,30.58,30.76,30.57,30.65,119
20190501|2018-10-04 09:00,4,30.64,30.64,30.5,30.51,46
20190501|2018-10-04 09:30,4,30.55,30.66,30.5,30.5,56
20190501|2018-10-04 10:00,4,30.51,30.54,30.39,30.43,82
20190501|2018-10-04 10:30,4,30.43,30.53,30.42,30.46,69
20190501|2018-10-04 11:00,4,30.44,30.49,30.4,30.44,93
20190501|2018-10-04 11:30,4,30.44,30.45,30.43,30.44,49
20190501|2018-10-04 12:00,4,30.46,30.47,30.43,30.46,32
20190501|2018-10-04 12:30,4,30.44,30.5,30.39,30.49,46
20190501|2018-10-04 13:00,4,30.48,30.51,30.33,30.36,85
20190501|2018-10-04 19:00,5,30.32,30.38,30.32,30.35,11
20190501|2018-10-04 20:00,5,30.28,30.28,30.27,30.27,2
20190501|2018-10-04 20:30,5,30.29,30.3,30.28,30.3,3
20190501|2018-10-04 21:00,5,30.31,30.31,30.31,30.31,1
20190501|2018-10-04 21:30,5,30.3,30.3,30.3,30.3,1
20190501|2018-10-04 22:00,5,30.3,30.33,30.3,30.33,4
20190501|2018-10-04 22:30,5,30.34,30.34,30.34,30.34,2
20190501|2018-10-04 23:30,5,30.38,30.39,30.38,30.39,4
20190501|2018-10-05 00:30,5,30.38,30.38,30.38,30.38,1
20190501|2018-10-05 02:00,5,30.39,30.39,30.35,30.37,8
20190501|2018-10-05 02:30,5,30.38,30.38,30.33,30.33,6
20190501|2018-10-05 03:30,5,30.27,30.27,30.27,30.27,1
20190501|2018-10-05 05:00,5,30.26,30.26,30.26,30.26,1
20190501|2018-10-05 05:30,5,30.24,30.25,30.23,30.23,5
20190501|2018-10-05 06:00,5,30.2,30.21,30.2,30.21,2
20190501|2018-10-05 06:30,5,30.21,30.21,30.21,30.21,5
20190501|2018-10-05 07:00,5,30.2,30.21,30.2,30.21,19
20190501|2018-10-05 07:30,5,30.25,30.25,30.25,30.25,2
20190501|2018-10-05 08:30,5,30.23,30.25,30.11,30.12,118
20190501|2018-10-05 09:00,5,30.11,30.26,30.08,30.16,548
20190501|2018-10-05 09:30,5,30.15,30.25,30.08,30.13,117
20190501|2018-10-05 10:00,5,30.15,30.23,30.15,30.23,53
20190501|2018-10-05 10:30,5,30.2,30.23,30.16,30.17,65
20190501|2018-10-05 11:00,5,30.16,30.23,30.16,30.21,65
20190501|2018-10-05 11:30,5,30.22,30.25,30.15,30.23,121
20190501|2018-10-05 12:00,5,30.25,30.3,30.18,30.29,138
20190501|2018-10-05 12:30,5,30.29,30.32,30.26,30.28,47
20190501|2018-10-05 13:00,5,30.28,30.28,30.16,30.21,136
20190501|2018-10-07 19:00,8,30.17,30.21,30.13,30.17,67
20190501|2018-10-07 19:30,8,30.23,30.27,30.23,30.26,29
20190501|2018-10-07 20:00,8,30.26,30.27,30.11,30.14,55
20190501|2018-10-07 20:30,8,30.14,30.16,30.14,30.14,48
20190501|2018-10-07 21:00,8,30.12,30.12,30.09,30.09,6
20190501|2018-10-07 21:30,8,30.11,30.11,30.08,30.08,6
20190501|2018-10-07 22:00,8,30.1,30.1,30.08,30.08,2
20190501|2018-10-07 23:30,8,30.07,30.07,30.06,30.06,10
20190501|2018-10-08 00:00,8,30.06,30.06,30.04,30.05,9
20190501|2018-10-08 00:30,8,30.05,30.07,30.05,30.07,10
20190501|2018-10-08 01:00,8,30.07,30.08,30.01,30.06,15
20190501|2018-10-08 01:30,8,30.03,30.03,29.98,29.98,47
20190501|2018-10-08 02:00,8,30,30,29.99,29.99,5
20190501|2018-10-08 02:30,8,29.99,30,29.93,29.93,14
20190501|2018-10-08 03:00,8,29.92,29.94,29.9,29.91,26
20190501|2018-10-08 03:30,8,29.91,29.93,29.86,29.9,24
20190501|2018-10-08 04:00,8,29.91,29.91,29.91,29.91,3
20190501|2018-10-08 04:30,8,29.88,29.9,29.88,29.9,29
20190501|2018-10-08 05:00,8,29.89,29.89,29.88,29.88,4
20190501|2018-10-08 05:30,8,29.88,29.95,29.88,29.95,15
20190501|2018-10-08 06:00,8,29.95,29.95,29.9,29.91,28
20190501|2018-10-08 06:30,8,29.95,30.01,29.93,30,9
20190501|2018-10-08 07:00,8,30,30.02,29.96,30.02,18
20190501|2018-10-08 07:30,8,30.02,30.02,30.02,30.02,1
20190501|2018-10-08 08:30,8,29.97,30.14,29.93,30.12,136
20190501|2018-10-08 09:00,8,30.13,30.18,30.09,30.17,127
20190501|2018-10-08 09:30,8,30.15,30.2,30.12,30.14,63
20190501|2018-10-08 10:00,8,30.14,30.28,30.14,30.26,124
20190501|2018-10-08 10:30,8,30.29,30.31,30.21,30.21,152
20190501|2018-10-08 11:00,8,30.19,30.36,30.16,30.34,209
20190501|2018-10-08 11:30,8,30.33,30.34,30.29,30.32,59
20190501|2018-10-08 12:00,8,30.3,30.33,30.27,30.3,35
20190501|2018-10-08 12:30,8,30.3,30.31,30.26,30.3,49
20190501|2018-10-08 13:00,8,30.34,30.39,30.34,30.37,118
20190501|2018-10-08 19:00,9,30.38,30.38,30.35,30.35,32
20190501|2018-10-08 19:30,9,30.3,30.3,30.3,30.3,2
20190501|2018-10-08 20:00,9,30.34,30.34,30.34,30.34,1
20190501|2018-10-08 20:30,9,30.35,30.35,30.35,30.35,1
20190501|2018-10-08 21:00,9,30.31,30.33,30.31,30.33,20
20190501|2018-10-08 21:30,9,30.36,30.36,30.32,30.32,3
20190501|2018-10-08 22:00,9,30.33,30.33,30.33,30.33,3
20190501|2018-10-08 23:30,9,30.36,30.36,30.36,30.36,4
20190501|2018-10-09 00:30,9,30.32,30.33,30.28,30.3,9
20190501|2018-10-09 01:00,9,30.31,30.33,30.3,30.3,8
20190501|2018-10-09 01:30,9,30.28,30.34,30.26,30.34,42
20190501|2018-10-09 02:00,9,30.33,30.33,30.33,30.33,2
20190501|2018-10-09 03:00,9,30.33,30.33,30.33,30.33,2
20190501|2018-10-09 03:30,9,30.34,30.34,30.34,30.34,1
20190501|2018-10-09 04:00,9,30.33,30.33,30.33,30.33,1
20190501|2018-10-09 04:30,9,30.33,30.34,30.33,30.33,5
20190501|2018-10-09 05:00,9,30.33,30.33,30.3,30.32,30
20190501|2018-10-09 05:30,9,30.32,30.34,30.32,30.34,5
20190501|2018-10-09 06:00,9,30.32,30.32,30.28,30.28,2
20190501|2018-10-09 06:30,9,30.28,30.29,30.26,30.29,10
20190501|2018-10-09 07:00,9,30.3,30.35,30.3,30.35,24
20190501|2018-10-09 07:30,9,30.34,30.35,30.3,30.3,6
20190501|2018-10-09 08:30,9,30.28,30.28,29.9,30.05,235
20190501|2018-10-09 09:00,9,30.02,30.03,29.99,30.03,56
20190501|2018-10-09 09:30,9,30.03,30.03,29.98,30.01,26
20190501|2018-10-09 10:00,9,29.99,30.03,29.99,30.02,27
20190501|2018-10-09 10:30,9,30.02,30.05,29.99,30.01,26
20190501|2018-10-09 11:00,9,30.01,30.05,30,30.01,74
20190501|2018-10-09 11:30,9,30.01,30.03,29.98,30.01,31
20190501|2018-10-09 12:00,9,30.01,30.01,29.94,29.96,96
20190501|2018-10-09 12:30,9,29.95,30.03,29.95,29.99,48
20190501|2018-10-09 13:00,9,30,30.06,29.99,29.99,103
20190501|2018-10-09 19:00,10,30.03,30.06,29.98,29.98,24
20190501|2018-10-09 19:30,10,29.99,30.05,29.99,30.05,4
20190501|2018-10-09 20:00,10,30.06,30.06,30.06,30.06,1
20190501|2018-10-09 20:30,10,30.04,30.04,30.04,30.04,2
20190501|2018-10-09 21:00,10,30.07,30.07,30.07,30.07,1
20190501|2018-10-09 21:30,10,30.04,30.05,30.03,30.03,25
20190501|2018-10-09 22:00,10,30.05,30.05,30.05,30.05,1
20190501|2018-10-09 23:00,10,30.07,30.07,30.07,30.07,2
20190501|2018-10-09 23:30,10,30.06,30.06,30.06,30.06,1
20190501|2018-10-10 00:00,10,30.04,30.04,30.03,30.03,2
20190501|2018-10-10 00:30,10,30.04,30.04,30.04,30.04,2
20190501|2018-10-10 01:00,10,30.04,30.06,30.04,30.06,3
20190501|2018-10-10 01:30,10,30.07,30.12,30.07,30.12,7
20190501|2018-10-10 02:00,10,30.09,30.09,30.06,30.06,3
20190501|2018-10-10 02:30,10,30.06,30.06,30.06,30.06,1
20190501|2018-10-10 03:00,10,30.04,30.04,30.03,30.03,3
20190501|2018-10-10 03:30,10,30.03,30.03,29.95,29.98,14
20190501|2018-10-10 04:00,10,30,30,30,30,2
20190501|2018-10-10 04:30,10,30.02,30.03,30.01,30.03,7
20190501|2018-10-10 05:30,10,30.04,30.04,30.02,30.02,19
20190501|2018-10-10 06:00,10,30,30,30,30,1
20190501|2018-10-10 07:30,10,30.01,30.01,29.99,29.99,6
20190501|2018-10-10 08:30,10,29.98,29.98,29.84,29.87,94
20190501|2018-10-10 09:00,10,29.85,29.86,29.78,29.8,161
20190501|2018-10-10 09:30,10,29.78,29.78,29.69,29.73,115
20190501|2018-10-10 10:00,10,29.71,29.72,29.68,29.69,173
20190501|2018-10-10 10:30,10,29.69,29.73,29.65,29.69,101
20190501|2018-10-10 11:00,10,29.72,29.77,29.69,29.74,86
20190501|2018-10-10 11:30,10,29.75,29.75,29.66,29.69,37
20190501|2018-10-10 12:00,10,29.69,29.69,29.65,29.68,18
20190501|2018-10-10 12:30,10,29.67,29.67,29.64,29.65,41
20190501|2018-10-10 13:00,10,29.66,29.71,29.66,29.71,41
20190501|2018-10-10 19:00,11,29.8,29.8,29.68,29.68,52
20190501|2018-10-10 19:30,11,29.68,29.68,29.66,29.66,7
20190501|2018-10-10 20:00,11,29.63,29.63,29.54,29.54,13
20190501|2018-10-10 20:30,11,29.51,29.51,29.42,29.42,210
20190501|2018-10-10 21:00,11,29.43,29.47,29.41,29.45,33
20190501|2018-10-10 21:30,11,29.46,29.49,29.46,29.47,20
20190501|2018-10-10 22:00,11,29.44,29.44,29.44,29.44,9
20190501|2018-10-10 22:30,11,29.46,29.46,29.46,29.46,2
20190501|2018-10-10 23:00,11,29.46,29.46,29.45,29.46,3
20190501|2018-10-10 23:30,11,29.49,29.49,29.49,29.49,10
20190501|2018-10-11 00:00,11,29.48,29.48,29.48,29.48,3
20190501|2018-10-11 00:30,11,29.46,29.49,29.46,29.49,8
20190501|2018-10-11 01:00,11,29.49,29.49,29.46,29.48,10
20190501|2018-10-11 01:30,11,29.48,29.48,29.46,29.46,8
20190501|2018-10-11 02:00,11,29.48,29.52,29.48,29.52,3
20190501|2018-10-11 02:30,11,29.52,29.55,29.51,29.53,16
20190501|2018-10-11 03:00,11,29.54,29.55,29.54,29.54,11
20190501|2018-10-11 03:30,11,29.57,29.57,29.53,29.53,4
20190501|2018-10-11 04:00,11,29.5,29.5,29.5,29.5,1
20190501|2018-10-11 05:00,11,29.56,29.56,29.56,29.56,1
20190501|2018-10-11 06:30,11,29.57,29.57,29.53,29.53,2
20190501|2018-10-11 07:00,11,29.52,29.53,29.51,29.53,5
20190501|2018-10-11 07:30,11,29.53,29.53,29.52,29.52,2
20190501|2018-10-11 08:30,11,29.51,29.65,29.48,29.63,101
20190501|2018-10-11 09:00,11,29.62,29.66,29.58,29.6,88
20190501|2018-10-11 09:30,11,29.6,29.61,29.56,29.57,49
20190501|2018-10-11 10:00,11,29.58,29.6,29.52,29.54,103
20190501|2018-10-11 10:30,11,29.53,29.54,29.5,29.53,253
20190501|2018-10-11 11:00,11,29.57,29.82,29.53,29.76,718
20190501|2018-10-11 11:30,11,29.76,29.77,29.65,29.67,140
20190501|2018-10-11 12:00,11,29.66,29.7,29.66,29.7,29
20190501|2018-10-11 12:30,11,29.72,29.79,29.68,29.79,100
20190501|2018-10-11 13:00,11,29.78,29.82,29.78,29.81,251
20190501|2018-10-11 19:00,12,29.8,29.96,29.79,29.79,97
20190501|2018-10-11 19:30,12,29.8,29.8,29.79,29.79,2
20190501|2018-10-11 20:00,12,29.79,29.85,29.79,29.85,3
20190501|2018-10-11 20:30,12,29.87,29.87,29.83,29.83,37
20190501|2018-10-11 21:30,12,29.85,29.9,29.85,29.88,6
20190501|2018-10-11 22:00,12,29.85,29.85,29.82,29.82,7
20190501|2018-10-11 23:30,12,29.85,29.85,29.84,29.84,6
20190501|2018-10-12 00:30,12,29.92,29.92,29.9,29.91,20
20190501|2018-10-12 01:00,12,29.9,29.91,29.9,29.91,5
20190501|2018-10-12 01:30,12,29.94,30.02,29.94,30.02,51
20190501|2018-10-12 02:00,12,30.03,30.07,30.03,30.05,21
20190501|2018-10-12 02:30,12,30.04,30.05,30.03,30.05,4
20190501|2018-10-12 03:00,12,30.04,30.04,30.03,30.03,2
20190501|2018-10-12 03:30,12,30.05,30.05,30.05,30.05,1
20190501|2018-10-12 04:30,12,30.05,30.06,30.05,30.06,4
20190501|2018-10-12 05:30,12,30.02,30.02,30.02,30.02,1
20190501|2018-10-12 06:00,12,30.03,30.03,30.02,30.02,2
20190501|2018-10-12 06:30,12,30.02,30.03,30.01,30.02,7
20190501|2018-10-12 07:00,12,30.03,30.03,30.01,30.01,3
20190501|2018-10-12 07:30,12,29.99,30.01,29.98,30.01,20
20190501|2018-10-12 08:30,12,30,30.16,29.97,30.03,155
20190501|2018-10-12 09:00,12,30.05,30.09,30,30.08,46
20190501|2018-10-12 09:30,12,30.09,30.17,30.07,30.1,178
20190501|2018-10-12 10:00,12,30.11,30.19,30.11,30.19,67
20190501|2018-10-12 10:30,12,30.16,30.18,30.12,30.13,154
20190501|2018-10-12 11:00,12,30.12,30.16,30.1,30.13,47
20190501|2018-10-12 11:30,12,30.12,30.13,29.99,30.07,42
20190501|2018-10-12 12:00,12,30.08,30.11,30.06,30.11,29
20190501|2018-10-12 12:30,12,30.1,30.16,30.05,30.16,63
20190501|2018-10-12 13:00,12,30.16,30.18,30.13,30.17,64
20190501|2018-10-14 19:00,15,30.21,30.22,30.21,30.22,2
20190501|2018-10-14 19:30,15,30.21,30.21,30.2,30.2,2
20190501|2018-10-14 20:30,15,30.18,30.2,30.18,30.2,2
20190501|2018-10-14 23:00,15,30.23,30.23,30.23,30.23,1
20190501|2018-10-14 23:30,15,30.22,30.23,30.22,30.23,4
20190501|2018-10-15 01:00,15,30.21,30.21,30.19,30.19,3
20190501|2018-10-15 02:00,15,30.17,30.17,30.17,30.17,5
20190501|2018-10-15 02:30,15,30.13,30.13,30.13,30.13,1
20190501|2018-10-15 03:00,15,30.11,30.12,30.11,30.11,4
20190501|2018-10-15 03:30,15,30.15,30.15,30.15,30.15,3
20190501|2018-10-15 04:30,15,30.15,30.15,30.15,30.15,1
20190501|2018-10-15 05:00,15,30.13,30.13,30.12,30.12,3
20190501|2018-10-15 06:30,15,30.15,30.15,30.15,30.15,7
20190501|2018-10-15 07:30,15,30.25,30.26,30.25,30.26,7
20190501|2018-10-15 08:30,15,30.15,30.19,30.08,30.18,105
20190501|2018-10-15 09:00,15,30.18,30.23,30.17,30.23,42
20190501|2018-10-15 09:30,15,30.22,30.34,30.21,30.32,30
20190501|2018-10-15 10:00,15,30.34,30.36,30.32,30.35,32
20190501|2018-10-15 10:30,15,30.34,30.35,30.25,30.3,18
20190501|2018-10-15 11:00,15,30.29,30.45,30.28,30.45,100
20190501|2018-10-15 11:30,15,30.45,30.46,30.39,30.4,87
20190501|2018-10-15 12:00,15,30.39,30.41,30.32,30.36,106
20190501|2018-10-15 12:30,15,30.37,30.4,30.37,30.38,91
20190501|2018-10-15 13:00,15,30.39,30.53,30.39,30.5,71
20190501|2018-10-15 19:00,16,30.63,30.63,30.51,30.51,12
20190501|2018-10-15 20:00,16,30.46,30.47,30.44,30.47,3
20190501|2018-10-15 21:00,16,30.48,30.49,30.46,30.47,5
20190501|2018-10-15 21:30,16,30.47,30.47,30.46,30.46,10
20190501|2018-10-15 22:00,16,30.46,30.5,30.46,30.5,4
20190501|2018-10-15 22:30,16,30.48,30.48,30.48,30.48,3
20190501|2018-10-15 23:00,16,30.54,30.55,30.54,30.55,2
20190501|2018-10-15 23:30,16,30.53,30.53,30.5,30.5,8
20190501|2018-10-16 00:00,16,30.52,30.52,30.52,30.52,1
20190501|2018-10-16 00:30,16,30.5,30.51,30.49,30.51,11
20190501|2018-10-16 01:00,16,30.51,30.51,30.42,30.42,87
20190501|2018-10-16 01:30,16,30.46,30.46,30.38,30.38,25
20190501|2018-10-16 02:00,16,30.36,30.36,30.36,30.36,1
20190501|2018-10-16 02:30,16,30.39,30.4,30.39,30.4,5
20190501|2018-10-16 03:00,16,30.38,30.39,30.38,30.39,19
20190501|2018-10-16 03:30,16,30.39,30.39,30.39,30.39,1
20190501|2018-10-16 04:00,16,30.4,30.4,30.38,30.38,3
20190501|2018-10-16 05:00,16,30.37,30.37,30.33,30.36,9
20190501|2018-10-16 05:30,16,30.36,30.36,30.36,30.36,12
20190501|2018-10-16 06:00,16,30.37,30.38,30.37,30.38,5
20190501|2018-10-16 06:30,16,30.37,30.37,30.36,30.37,10
20190501|2018-10-16 07:00,16,30.35,30.36,30.35,30.35,13
20190501|2018-10-16 07:30,16,30.35,30.35,30.34,30.34,5
20190501|2018-10-16 08:30,16,30.39,30.63,30.39,30.52,227
20190501|2018-10-16 09:00,16,30.55,30.56,30.48,30.48,35
20190501|2018-10-16 09:30,16,30.51,30.52,30.42,30.42,122
20190501|2018-10-16 10:00,16,30.4,30.45,30.38,30.44,20
20190501|2018-10-16 10:30,16,30.4,30.45,30.37,30.41,37
20190501|2018-10-16 11:00,16,30.39,30.46,30.37,30.37,51
20190501|2018-10-16 11:30,16,30.36,30.41,30.35,30.41,25
20190501|2018-10-16 12:00,16,30.4,30.4,30.36,30.36,22
20190501|2018-10-16 12:30,16,30.4,30.41,30.37,30.37,15
20190501|2018-10-16 13:00,16,30.39,30.43,30.36,30.43,84
20190501|2018-10-16 19:00,17,30.45,30.48,30.43,30.44,39
20190501|2018-10-16 21:00,17,30.45,30.45,30.45,30.45,1
20190501|2018-10-16 21:30,17,30.47,30.48,30.47,30.48,6
20190501|2018-10-16 22:00,17,30.48,30.48,30.48,30.48,4
20190501|2018-10-16 22:30,17,30.5,30.5,30.5,30.5,30
20190501|2018-10-16 23:00,17,30.51,30.51,30.51,30.51,1
20190501|2018-10-17 00:00,17,30.49,30.49,30.49,30.49,1
20190501|2018-10-17 00:30,17,30.48,30.48,30.48,30.48,8
20190501|2018-10-17 03:00,17,30.53,30.55,30.53,30.55,3
20190501|2018-10-17 03:30,17,30.51,30.52,30.51,30.52,7
20190501|2018-10-17 04:00,17,30.54,30.57,30.54,30.55,11
20190501|2018-10-17 04:30,17,30.56,30.56,30.53,30.53,3
20190501|2018-10-17 05:00,17,30.53,30.53,30.52,30.52,5
20190501|2018-10-17 05:30,17,30.54,30.54,30.54,30.54,1
20190501|2018-10-17 06:30,17,30.51,30.51,30.49,30.51,160
20190501|2018-10-17 07:00,17,30.49,30.49,30.49,30.49,1
20190501|2018-10-17 07:30,17,30.49,30.49,30.49,30.49,1
20190501|2018-10-17 08:30,17,30.51,30.51,30.44,30.45,39
20190501|2018-10-17 09:00,17,30.42,30.43,30.38,30.41,14
20190501|2018-10-17 09:30,17,30.4,30.4,30.3,30.35,153
20190501|2018-10-17 10:00,17,30.35,30.37,30.35,30.37,58
20190501|2018-10-17 10:30,17,30.38,30.4,30.35,30.39,13
20190501|2018-10-17 11:00,17,30.4,30.43,30.39,30.43,94
20190501|2018-10-17 11:30,17,30.42,30.45,30.38,30.41,80
20190501|2018-10-17 12:00,17,30.41,30.41,30.38,30.39,48
20190501|2018-10-17 12:30,17,30.37,30.39,30.36,30.39,21
20190501|2018-10-17 13:00,17,30.37,30.4,30.31,30.32,116
20190501|2018-10-17 19:00,18,30.31,30.31,30.31,30.31,1
20190501|2018-10-17 20:00,18,30.28,30.28,30.25,30.26,5
20190501|2018-10-17 21:00,18,30.19,30.19,30.17,30.17,2
20190501|2018-10-17 21:30,18,30.2,30.2,30.2,30.2,1
20190501|2018-10-17 22:30,18,30.16,30.17,30.16,30.16,5
20190501|2018-10-17 23:30,18,30.17,30.2,30.17,30.2,3
20190501|2018-10-18 00:00,18,30.17,30.17,30.17,30.17,2
20190501|2018-10-18 00:30,18,30.15,30.15,30.15,30.15,1
20190501|2018-10-18 01:00,18,30.13,30.13,30.13,30.13,6
20190501|2018-10-18 01:30,18,30.13,30.13,30.11,30.11,18
20190501|2018-10-18 02:00,18,30.1,30.1,30.1,30.1,5
20190501|2018-10-18 03:00,18,30.13,30.13,30.11,30.12,7
20190501|2018-10-18 03:30,18,30.1,30.1,30.1,30.1,1
20190501|2018-10-18 04:00,18,30.09,30.09,30.09,30.09,1
20190501|2018-10-18 04:30,18,30.07,30.09,30.07,30.09,2
20190501|2018-10-18 05:00,18,30.07,30.07,30.07,30.07,4
20190501|2018-10-18 05:30,18,30.07,30.07,30.07,30.07,1
20190501|2018-10-18 07:00,18,30.07,30.07,30.07,30.07,2
20190501|2018-10-18 07:30,18,30.03,30.03,30.02,30.03,4
20190501|2018-10-18 08:30,18,30.02,30.07,30.01,30.06,52
20190501|2018-10-18 09:00,18,30.08,30.08,29.94,29.97,96
20190501|2018-10-18 09:30,18,29.98,30.02,29.97,29.98,51
20190501|2018-10-18 10:00,18,30.01,30.01,29.94,29.95,73
20190501|2018-10-18 10:30,18,29.96,29.96,29.91,29.91,69
20190501|2018-10-18 11:00,18,29.91,29.93,29.91,29.92,41
20190501|2018-10-18 11:30,18,29.91,29.91,29.86,29.88,85
20190501|2018-10-18 12:00,18,29.88,29.91,29.86,29.89,84
20190501|2018-10-18 12:30,18,29.87,29.88,29.84,29.85,43
20190501|2018-10-18 13:00,18,29.86,29.86,29.76,29.79,69
20190501|2018-10-18 19:00,19,29.87,29.91,29.83,29.83,32
20190501|2018-10-18 19:30,19,29.8,29.84,29.8,29.84,22
20190501|2018-10-18 20:00,19,29.84,29.84,29.73,29.73,34
20190501|2018-10-18 20:30,19,29.71,29.73,29.71,29.73,7
20190501|2018-10-18 21:00,19,29.75,29.76,29.73,29.73,6
20190501|2018-10-18 21:30,19,29.76,29.76,29.76,29.76,5
20190501|2018-10-18 22:00,19,29.73,29.73,29.73,29.73,10
20190501|2018-10-18 22:30,19,29.75,29.75,29.75,29.75,4
20190501|2018-10-18 23:30,19,29.77,29.86,29.77,29.86,22
20190501|2018-10-19 00:00,19,29.85,29.85,29.85,29.85,1
20190501|2018-10-19 00:30,19,29.84,29.84,29.81,29.81,12
20190501|2018-10-19 01:00,19,29.81,29.81,29.81,29.81,1
20190501|2018-10-19 01:30,19,29.81,29.81,29.8,29.8,6
20190501|2018-10-19 02:00,19,29.79,29.8,29.79,29.8,2
20190501|2018-10-19 03:00,19,29.81,29.81,29.8,29.8,2
20190501|2018-10-19 03:30,19,29.79,29.81,29.79,29.81,2
20190501|2018-10-19 04:30,19,29.86,29.86,29.85,29.85,7
20190501|2018-10-19 05:00,19,29.85,29.85,29.84,29.85,15
20190501|2018-10-19 05:30,19,29.87,29.87,29.86,29.86,4
20190501|2018-10-19 06:00,19,29.85,29.85,29.85,29.85,1
20190501|2018-10-19 06:30,19,29.85,29.89,29.85,29.88,9
20190501|2018-10-19 07:00,19,29.89,29.91,29.89,29.91,8
20190501|2018-10-19 07:30,19,29.89,29.89,29.89,29.89,1
20190501|2018-10-19 08:30,19,29.88,29.89,29.77,29.87,125
20190501|2018-10-19 09:00,19,29.88,30.19,29.88,30.19,89
20190501|2018-10-19 09:30,19,30.19,30.19,30.09,30.11,290
20190501|2018-10-19 10:00,19,30.11,30.15,30.08,30.08,78
20190501|2018-10-19 10:30,19,30.12,30.14,30.1,30.12,58
20190501|2018-10-19 11:00,19,30.1,30.1,30.06,30.07,8
20190501|2018-10-19 11:30,19,30.06,30.07,30.06,30.06,5
20190501|2018-10-19 12:00,19,30.07,30.07,30.02,30.04,23
20190501|2018-10-19 12:30,19,30.04,30.08,30,30,89
20190501|2018-10-19 13:00,19,30.02,30.02,29.86,29.87,129
20190501|2018-10-21 19:00,22,29.83,29.84,29.82,29.83,11
20190501|2018-10-21 19:30,22,29.84,29.84,29.84,29.84,9
20190501|2018-10-21 20:00,22,29.84,29.84,29.84,29.84,1
20190501|2018-10-21 20:30,22,29.87,29.87,29.87,29.87,1
20190501|2018-10-21 21:00,22,29.9,29.9,29.87,29.87,5
20190501|2018-10-21 21:30,22,29.87,29.91,29.87,29.9,10
20190501|2018-10-22 01:00,22,29.92,29.92,29.92,29.92,1
20190501|2018-10-22 01:30,22,29.94,29.94,29.94,29.94,1
20190501|2018-10-22 02:30,22,29.91,29.91,29.91,29.91,6
20190501|2018-10-22 03:30,22,29.95,29.95,29.95,29.95,2
20190501|2018-10-22 04:30,22,29.94,29.94,29.93,29.94,9
20190501|2018-10-22 06:30,22,29.93,29.94,29.93,29.94,7
20190501|2018-10-22 07:00,22,29.97,29.97,29.96,29.96,9
20190501|2018-10-22 07:30,22,29.94,29.95,29.94,29.95,4
20190501|2018-10-22 08:30,22,29.88,29.9,29.8,29.83,91
20190501|2018-10-22 09:00,22,29.83,29.91,29.83,29.88,29
20190501|2018-10-22 09:30,22,29.93,30.04,29.93,30.03,56
20190501|2018-10-22 10:00,22,30.02,30.02,29.96,29.99,74
20190501|2018-10-22 10:30,22,29.96,29.97,29.91,29.92,33
20190501|2018-10-22 11:00,22,29.92,29.97,29.92,29.97,62
20190501|2018-10-22 11:30,22,29.97,30.01,29.96,29.99,95
20190501|2018-10-22 12:00,22,30,30,29.99,30,15
20190501|2018-10-22 12:30,22,29.99,29.99,29.95,29.99,272
20190501|2018-10-22 13:00,22,29.99,30,29.88,29.92,133
20190501|2018-10-22 19:00,23,29.91,29.91,29.85,29.86,40
20190501|2018-10-22 20:00,23,29.85,29.88,29.82,29.88,19
20190501|2018-10-22 20:30,23,29.88,29.88,29.88,29.88,1
20190501|2018-10-22 21:00,23,29.89,29.89,29.85,29.85,12
20190501|2018-10-22 21:30,23,29.86,29.89,29.86,29.87,8
20190501|2018-10-22 22:00,23,29.86,29.86,29.83,29.83,13
20190501|2018-10-22 22:30,23,29.85,29.86,29.85,29.85,14
20190501|2018-10-22 23:00,23,29.84,29.84,29.84,29.84,10
20190501|2018-10-22 23:30,23,29.83,29.85,29.83,29.85,14
20190501|2018-10-23 00:30,23,29.82,29.82,29.82,29.82,1
20190501|2018-10-23 01:00,23,29.8,29.8,29.78,29.78,2
20190501|2018-10-23 01:30,23,29.78,29.78,29.78,29.78,2
20190501|2018-10-23 02:00,23,29.78,29.78,29.77,29.77,6
20190501|2018-10-23 02:30,23,29.77,29.78,29.76,29.78,28
20190501|2018-10-23 03:00,23,29.77,29.77,29.77,29.77,1
20190501|2018-10-23 04:00,23,29.73,29.73,29.69,29.69,5
20190501|2018-10-23 04:30,23,29.64,29.64,29.64,29.64,8
20190501|2018-10-23 05:00,23,29.64,29.64,29.63,29.63,2
20190501|2018-10-23 06:00,23,29.64,29.64,29.6,29.6,12
20190501|2018-10-23 06:30,23,29.63,29.63,29.6,29.6,11
20190501|2018-10-23 07:00,23,29.62,29.62,29.56,29.56,2
20190501|2018-10-23 07:30,23,29.63,29.64,29.6,29.62,71
20190501|2018-10-23 08:30,23,29.64,29.67,29.5,29.66,118
20190501|2018-10-23 09:00,23,29.68,29.69,29.58,29.69,109
20190501|2018-10-23 09:30,23,29.69,29.73,29.66,29.68,124
20190501|2018-10-23 10:00,23,29.67,29.69,29.63,29.65,53
20190501|2018-10-23 10:30,23,29.64,29.65,29.63,29.63,35
20190501|2018-10-23 11:00,23,29.59,29.6,29.54,29.57,58
20190501|2018-10-23 11:30,23,29.58,29.63,29.57,29.63,32
20190501|2018-10-23 12:00,23,29.62,29.64,29.6,29.6,49
20190501|2018-10-23 12:30,23,29.59,29.59,29.54,29.55,56
20190501|2018-10-23 13:00,23,29.54,29.54,29.48,29.49,192
20190501|2018-10-23 19:00,24,29.45,29.5,29.45,29.5,15
20190501|2018-10-23 19:30,24,29.49,29.5,29.49,29.5,5
20190501|2018-10-23 20:00,24,29.5,29.5,29.47,29.47,4
20190501|2018-10-23 21:00,24,29.48,29.5,29.47,29.5,4
20190501|2018-10-23 21:30,24,29.47,29.47,29.46,29.46,2
20190501|2018-10-23 22:00,24,29.5,29.5,29.5,29.5,1
20190501|2018-10-24 00:00,24,29.54,29.54,29.53,29.53,2
20190501|2018-10-24 00:30,24,29.53,29.53,29.5,29.5,2
20190501|2018-10-24 01:30,24,29.49,29.49,29.48,29.48,2
20190501|2018-10-24 02:00,24,29.48,29.48,29.47,29.47,2
20190501|2018-10-24 02:30,24,29.47,29.51,29.47,29.51,7
20190501|2018-10-24 03:00,24,29.49,29.49,29.49,29.49,1
20190501|2018-10-24 03:30,24,29.46,29.46,29.4,29.41,23
20190501|2018-10-24 04:00,24,29.4,29.41,29.4,29.41,7
20190501|2018-10-24 04:30,24,29.46,29.47,29.46,29.47,2
20190501|2018-10-24 05:00,24,29.48,29.5,29.46,29.46,49
20190501|2018-10-24 05:30,24,29.48,29.48,29.47,29.48,26
20190501|2018-10-24 06:00,24,29.51,29.51,29.51,29.51,2
20190501|2018-10-24 06:30,24,29.54,29.54,29.54,29.54,5
20190501|2018-10-24 07:00,24,29.52,29.52,29.45,29.45,6
20190501|2018-10-24 08:30,24,29.47,29.48,29.32,29.4,318
20190501|2018-10-24 09:00,24,29.41,29.42,29.33,29.33,120
20190501|2018-10-24 09:30,24,29.32,29.44,29.27,29.44,381
20190501|2018-10-24 10:00,24,29.42,29.5,29.38,29.49,271
20190501|2018-10-24 10:30,24,29.46,29.5,29.45,29.49,45
20190501|2018-10-24 11:00,24,29.45,29.48,29.43,29.45,18
20190501|2018-10-24 11:30,24,29.46,29.46,29.38,29.38,89
20190501|2018-10-24 12:00,24,29.38,29.41,29.35,29.38,44
20190501|2018-10-24 12:30,24,29.38,29.39,29.32,29.35,220
20190501|2018-10-24 13:00,24,29.36,29.42,29.32,29.36,79
20190501|2018-10-24 19:00,25,29.34,29.34,29.3,29.32,47
20190501|2018-10-24 19:30,25,29.33,29.33,29.32,29.33,4
20190501|2018-10-24 20:00,25,29.32,29.32,29.28,29.28,10
20190501|2018-10-24 20:30,25,29.27,29.27,29.27,29.27,2
20190501|2018-10-24 21:00,25,29.27,29.27,29.27,29.27,1
20190501|2018-10-24 21:30,25,29.27,29.27,29.27,29.27,5
20190501|2018-10-24 22:30,25,29.28,29.28,29.28,29.28,1
20190501|2018-10-25 00:30,25,29.25,29.27,29.25,29.27,5
20190501|2018-10-25 01:00,25,29.27,29.27,29.27,29.27,3
20190501|2018-10-25 02:00,25,29.29,29.29,29.29,29.29,2
20190501|2018-10-25 02:30,25,29.29,29.29,29.29,29.29,5
20190501|2018-10-25 03:00,25,29.31,29.31,29.3,29.3,8
20190501|2018-10-25 03:30,25,29.3,29.32,29.3,29.32,2
20190501|2018-10-25 04:00,25,29.33,29.33,29.33,29.33,1
20190501|2018-10-25 04:30,25,29.33,29.37,29.33,29.37,12
20190501|2018-10-25 05:00,25,29.35,29.36,29.35,29.35,17
20190501|2018-10-25 05:30,25,29.35,29.35,29.35,29.35,4
20190501|2018-10-25 06:00,25,29.36,29.37,29.34,29.34,18
20190501|2018-10-25 06:30,25,29.35,29.35,29.33,29.34,30
20190501|2018-10-25 07:00,25,29.35,29.36,29.33,29.36,8
20190501|2018-10-25 07:30,25,29.35,29.35,29.32,29.33,35
20190501|2018-10-25 08:30,25,29.32,29.36,29.18,29.26,165
20190501|2018-10-25 09:00,25,29.24,29.3,29.23,29.28,108
20190501|2018-10-25 09:30,25,29.26,29.31,29.24,29.27,104
20190501|2018-10-25 10:00,25,29.26,29.27,29.21,29.23,208
20190501|2018-10-25 10:30,25,29.2,29.23,29.19,29.19,321
20190501|2018-10-25 11:00,25,29.2,29.2,29.09,29.09,153
20190501|2018-10-25 11:30,25,29.07,29.1,29.05,29.06,111
20190501|2018-10-25 12:00,25,29.06,29.08,29.04,29.04,54
20190501|2018-10-25 12:30,25,29.05,29.22,29.03,29.14,473
20190501|2018-10-25 13:00,25,29.14,29.18,29.12,29.15,247
20190501|2018-10-25 19:00,26,29.08,29.09,29.08,29.09,4
20190501|2018-10-25 19:30,26,29.11,29.11,29.11,29.11,1
20190501|2018-10-25 20:00,26,29.15,29.15,29.15,29.15,2
20190501|2018-10-25 20:30,26,29.18,29.18,29.18,29.18,1
20190501|2018-10-25 21:00,26,29.2,29.2,29.2,29.2,2
20190501|2018-10-25 21:30,26,29.19,29.2,29.18,29.18,7
20190501|2018-10-25 22:00,26,29.16,29.16,29.16,29.16,1
20190501|2018-10-25 22:30,26,29.13,29.13,29.13,29.13,4
20190501|2018-10-25 23:30,26,29.14,29.17,29.14,29.17,6
20190501|2018-10-26 00:00,26,29.16,29.16,29.16,29.16,1
20190501|2018-10-26 00:30,26,29.13,29.15,29.12,29.15,10
20190501|2018-10-26 01:00,26,29.15,29.15,29.15,29.15,1
20190501|2018-10-26 02:00,26,29.1,29.1,29.1,29.1,2
20190501|2018-10-26 02:30,26,29.07,29.07,29.07,29.07,1
20190501|2018-10-26 03:00,26,29.08,29.08,29.06,29.07,7
20190501|2018-10-26 03:30,26,29.07,29.07,29.07,29.07,2
20190501|2018-10-26 04:30,26,29.06,29.06,29.06,29.06,1
20190501|2018-10-26 05:00,26,29.05,29.05,29.05,29.05,1
20190501|2018-10-26 06:30,26,29.05,29.05,29.04,29.04,2
20190501|2018-10-26 07:00,26,29.05,29.06,29.05,29.06,11
20190501|2018-10-26 07:30,26,29.11,29.12,29.07,29.07,12
20190501|2018-10-26 08:30,26,29.09,29.12,29.03,29.1,370
20190501|2018-10-26 09:00,26,29.1,29.1,29.02,29.04,296
20190501|2018-10-26 09:30,26,29.02,29.07,28.97,29.03,74
20190501|2018-10-26 10:00,26,29.02,29.07,29,29.01,41
20190501|2018-10-26 10:30,26,29.01,29.03,28.97,28.99,38
20190501|2018-10-26 11:00,26,28.99,29.04,28.98,28.99,297
20190501|2018-10-26 11:30,26,28.99,28.99,28.93,28.96,147
20190501|2018-10-26 12:00,26,28.95,28.98,28.93,28.97,99
20190501|2018-10-26 12:30,26,28.95,28.95,28.86,28.91,116
20190501|2018-10-26 13:00,26,28.9,28.98,28.86,28.88,780
20190501|2018-10-28 19:00,29,28.97,29.04,28.91,28.96,22
20190501|2018-10-28 19:30,29,28.95,28.96,28.94,28.96,4
20190501|2018-10-28 20:00,29,28.97,28.98,28.97,28.98,42
20190501|2018-10-28 20:30,29,28.97,28.97,28.97,28.97,1
20190501|2018-10-28 21:00,29,28.91,28.91,28.91,28.91,1
20190501|2018-10-28 21:30,29,28.97,28.98,28.97,28.98,42
20190501|2018-10-28 22:00,29,28.98,28.98,28.98,28.98,1
20190501|2018-10-28 22:30,29,29,29,29,29,2
20190501|2018-10-28 23:00,29,29.01,29.01,29.01,29.01,3
20190501|2018-10-28 23:30,29,29.01,29.02,29.01,29.02,10
20190501|2018-10-29 00:00,29,29.01,29.02,29.01,29.02,3
20190501|2018-10-29 00:30,29,29.01,29.01,28.97,28.98,9
20190501|2018-10-29 01:30,29,29.02,29.02,29,29.01,13
20190501|2018-10-29 02:00,29,29,29.03,29,29.02,5
20190501|2018-10-29 03:00,29,29.03,29.03,29.01,29.01,3
20190501|2018-10-29 03:30,29,29.02,29.05,29.02,29.03,11
20190501|2018-10-29 04:00,29,29.03,29.03,29.03,29.03,2
20190501|2018-10-29 04:30,29,29.05,29.08,29.05,29.08,3
20190501|2018-10-29 05:00,29,29.11,29.11,29.1,29.1,2
20190501|2018-10-29 05:30,29,29.1,29.11,29.1,29.11,34
20190501|2018-10-29 06:00,29,29.1,29.1,29.1,29.1,1
20190501|2018-10-29 06:30,29,29.09,29.09,29.08,29.09,58
20190501|2018-10-29 07:00,29,29.09,29.09,29.09,29.09,2
20190501|2018-10-29 07:30,29,29.11,29.11,29.09,29.1,11
20190501|2018-10-29 08:30,29,29.05,29.05,28.82,28.83,83
20190501|2018-10-29 09:00,29,28.83,28.9,28.83,28.84,162
20190501|2018-10-29 09:30,29,28.84,28.85,28.76,28.78,69
20190501|2018-10-29 10:00,29,28.75,28.76,28.72,28.73,156
20190501|2018-10-29 10:30,29,28.75,28.79,28.73,28.76,70
20190501|2018-10-29 11:00,29,28.76,28.76,28.7,28.73,166
20190501|2018-10-29 11:30,29,28.72,28.72,28.71,28.72,37
20190501|2018-10-29 12:00,29,28.72,28.76,28.72,28.73,59
20190501|2018-10-29 12:30,29,28.73,28.73,28.67,28.69,101
20190501|2018-10-29 13:00,29,28.69,28.75,28.65,28.67,301
20190501|2018-10-29 19:00,30,28.65,28.65,28.62,28.62,9
20190501|2018-10-29 20:00,30,28.64,28.64,28.63,28.63,16
20190501|2018-10-29 20:30,30,28.63,28.63,28.63,28.63,1
20190501|2018-10-29 21:00,30,28.63,28.63,28.63,28.63,1
20190501|2018-10-29 21:30,30,28.66,28.72,28.66,28.71,7
20190501|2018-10-29 22:00,30,28.72,28.72,28.7,28.7,4
20190501|2018-10-29 22:30,30,28.71,28.71,28.69,28.69,3
20190501|2018-10-29 23:00,30,28.7,28.7,28.7,28.7,1
20190501|2018-10-29 23:30,30,28.7,28.7,28.7,28.7,4
20190501|2018-10-30 00:30,30,28.66,28.67,28.66,28.67,2
20190501|2018-10-30 01:00,30,28.68,28.68,28.68,28.68,1
20190501|2018-10-30 01:30,30,28.68,28.68,28.68,28.68,2
20190501|2018-10-30 02:30,30,28.66,28.66,28.66,28.66,3
20190501|2018-10-30 03:00,30,28.67,28.67,28.67,28.67,1
20190501|2018-10-30 03:30,30,28.66,28.66,28.66,28.66,2
20190501|2018-10-30 04:30,30,28.65,28.75,28.65,28.72,24
20190501|2018-10-30 05:00,30,28.7,28.71,28.7,28.71,4
20190501|2018-10-30 05:30,30,28.71,28.72,28.71,28.72,2
20190501|2018-10-30 06:00,30,28.7,28.7,28.67,28.68,8
20190501|2018-10-30 07:00,30,28.65,28.65,28.58,28.59,9
20190501|2018-10-30 07:30,30,28.56,28.56,28.56,28.56,1
20190501|2018-10-30 08:30,30,28.57,28.69,28.52,28.69,129
20190501|2018-10-30 09:00,30,28.7,28.79,28.69,28.7,100
20190501|2018-10-30 09:30,30,28.69,28.69,28.61,28.64,64
20190501|2018-10-30 10:00,30,28.62,28.63,28.59,28.6,120
20190501|2018-10-30 10:30,30,28.6,28.68,28.6,28.66,61
20190501|2018-10-30 11:00,30,28.66,28.67,28.59,28.59,97
20190501|2018-10-30 11:30,30,28.6,28.6,28.55,28.56,136
20190501|2018-10-30 12:00,30,28.56,28.58,28.53,28.57,79
20190501|2018-10-30 12:30,30,28.56,28.64,28.56,28.64,91
20190501|2018-10-30 13:00,30,28.65,28.8,28.65,28.76,626
20190501|2018-10-30 19:00,31,28.77,28.8,28.75,28.77,188
20190501|2018-10-30 19:30,31,28.74,28.74,28.74,28.74,1
20190501|2018-10-30 20:00,31,28.73,28.73,28.73,28.73,5
20190501|2018-10-30 20:30,31,28.74,28.75,28.73,28.75,9
20190501|2018-10-30 21:30,31,28.77,28.78,28.76,28.76,4
20190501|2018-10-30 22:00,31,28.76,28.76,28.76,28.76,1
20190501|2018-10-30 22:30,31,28.79,28.79,28.79,28.79,1
20190501|2018-10-30 23:00,31,28.77,28.78,28.77,28.78,4
20190501|2018-10-30 23:30,31,28.77,28.77,28.77,28.77,7
20190501|2018-10-31 00:00,31,28.8,28.8,28.8,28.8,1
20190501|2018-10-31 00:30,31,28.8,28.8,28.78,28.78,16
20190501|2018-10-31 02:00,31,28.79,28.79,28.76,28.77,25
20190501|2018-10-31 02:30,31,28.78,28.79,28.78,28.78,8
20190501|2018-10-31 03:00,31,28.78,28.79,28.78,28.79,3
20190501|2018-10-31 03:30,31,28.79,28.79,28.79,28.79,1
20190501|2018-10-31 04:00,31,28.77,28.77,28.77,28.77,2
20190501|2018-10-31 04:30,31,28.76,28.76,28.74,28.74,3
20190501|2018-10-31 05:00,31,28.72,28.73,28.71,28.71,24
20190501|2018-10-31 05:30,31,28.72,28.73,28.71,28.73,25
20190501|2018-10-31 06:00,31,28.71,28.71,28.71,28.71,1
20190501|2018-10-31 06:30,31,28.73,28.73,28.71,28.73,9
20190501|2018-10-31 07:00,31,28.71,28.71,28.7,28.7,9
20190501|2018-10-31 07:30,31,28.69,28.7,28.69,28.7,11
20190501|2018-10-31 08:30,31,28.68,28.78,28.65,28.75,364
20190501|2018-10-31 09:00,31,28.75,28.82,28.75,28.82,157
20190501|2018-10-31 09:30,31,28.83,28.89,28.7,28.7,77
20190501|2018-10-31 10:00,31,28.73,28.8,28.66,28.79,179
20190501|2018-10-31 10:30,31,28.78,28.79,28.71,28.72,117
20190501|2018-10-31 11:00,31,28.7,28.71,28.64,28.64,82
20190501|2018-10-31 11:30,31,28.64,28.65,28.59,28.59,57
20190501|2018-10-31 12:00,31,28.61,28.62,28.58,28.61,55
20190501|2018-10-31 12:30,31,28.61,28.72,28.61,28.68,242
20190501|2018-10-31 13:00,31,28.67,28.8,28.65,28.76,691
20190501|2018-10-31 19:00,1,28.77,28.77,28.72,28.75,66
20190501|2018-10-31 19:30,1,28.75,28.76,28.75,28.75,3
20190501|2018-10-31 20:00,1,28.72,28.72,28.69,28.7,16
20190501|2018-10-31 20:30,1,28.67,28.7,28.65,28.69,56
20190501|2018-10-31 21:00,1,28.69,28.69,28.69,28.69,1
20190501|2018-10-31 21:30,1,28.67,28.67,28.67,28.67,3
20190501|2018-10-31 22:00,1,28.67,28.67,28.65,28.66,50
20190501|2018-10-31 23:00,1,28.65,28.65,28.65,28.65,15
20190501|2018-10-31 23:30,1,28.66,28.66,28.66,28.66,3
20190501|2018-11-01 00:30,1,28.67,28.67,28.67,28.67,3
20190501|2018-11-01 01:00,1,28.68,28.7,28.68,28.7,6
20190501|2018-11-01 02:00,1,28.67,28.67,28.67,28.67,4
20190501|2018-11-01 02:30,1,28.68,28.69,28.67,28.67,7
20190501|2018-11-01 03:00,1,28.69,28.69,28.68,28.68,3
20190501|2018-11-01 03:30,1,28.69,28.69,28.67,28.67,8
20190501|2018-11-01 04:00,1,28.69,28.69,28.69,28.69,5
20190501|2018-11-01 04:30,1,28.68,28.72,28.68,28.71,24
20190501|2018-11-01 05:00,1,28.74,28.74,28.74,28.74,2
20190501|2018-11-01 06:00,1,28.73,28.76,28.73,28.74,20
20190501|2018-11-01 06:30,1,28.74,28.77,28.73,28.76,37
20190501|2018-11-01 07:00,1,28.74,28.74,28.72,28.73,6
20190501|2018-11-01 07:30,1,28.74,28.74,28.73,28.73,2
20190501|2018-11-01 08:30,1,28.73,28.96,28.73,28.94,110
20190501|2018-11-01 09:00,1,28.93,29.16,28.93,29.11,282
20190501|2018-11-01 09:30,1,29.13,29.16,29.08,29.16,110
20190501|2018-11-01 10:00,1,29.18,29.19,29.08,29.08,88
20190501|2018-11-01 10:30,1,29.08,29.11,29.02,29.07,181
20190501|2018-11-01 11:00,1,29.01,29.08,29,29.05,118
20190501|2018-11-01 11:30,1,29.06,29.12,29.01,29.02,506
20190501|2018-11-01 12:00,1,29.01,29.03,28.97,29.02,186
20190501|2018-11-01 12:30,1,29.02,29.07,28.97,28.97,138
20190501|2018-11-01 13:00,1,28.97,29.15,28.94,29.12,542
20190501|2018-11-01 19:00,2,29.12,29.15,29.08,29.08,71
20190501|2018-11-01 19:30,2,29.08,29.08,29,29,8
20190501|2018-11-01 20:00,2,29,29.05,28.98,28.98,5
20190501|2018-11-01 20:30,2,29.01,29.01,28.93,28.93,87
20190501|2018-11-01 21:00,2,28.9,28.9,28.9,28.9,1
20190501|2018-11-01 21:30,2,28.93,28.97,28.93,28.97,3
20190501|2018-11-01 22:00,2,28.96,28.96,28.96,28.96,1
20190501|2018-11-01 23:00,2,28.95,28.95,28.95,28.95,1
20190501|2018-11-01 23:30,2,28.94,29.08,28.94,29.08,12
20190501|2018-11-02 00:00,2,29.1,29.16,29.03,29.05,18
20190501|2018-11-02 00:30,2,29.06,29.07,29.03,29.04,16
20190501|2018-11-02 01:00,2,29.1,29.12,29.07,29.1,10
20190501|2018-11-02 01:30,2,29.1,29.14,29.04,29.09,31
20190501|2018-11-02 02:30,2,29.03,29.03,29.01,29.01,3
20190501|2018-11-02 03:00,2,29.05,29.11,29.05,29.1,5
20190501|2018-11-02 03:30,2,29.1,29.1,29.1,29.1,1
20190501|2018-11-02 04:00,2,29.14,29.14,29.13,29.13,8
20190501|2018-11-02 04:30,2,29.15,29.24,29.15,29.24,48
20190501|2018-11-02 05:00,2,29.22,29.27,29.22,29.27,7
20190501|2018-11-02 05:30,2,29.27,29.33,29.27,29.32,68
20190501|2018-11-02 06:00,2,29.34,29.35,29.27,29.31,23
20190501|2018-11-02 06:30,2,29.29,29.32,29.29,29.32,5
20190501|2018-11-02 07:00,2,29.26,29.27,29.26,29.27,10
20190501|2018-11-02 07:30,2,29.21,29.21,29.15,29.15,41
20190501|2018-11-02 08:30,2,29.13,29.2,29.09,29.11,209
20190501|2018-11-02 09:00,2,29.11,29.18,29.09,29.14,212
20190501|2018-11-02 09:30,2,29.14,29.15,29,29.09,136
20190501|2018-11-02 10:00,2,29.09,29.13,29.03,29.13,428
20190501|2018-11-02 10:30,2,29.13,29.14,29.07,29.08,155
20190501|2018-11-02 11:00,2,29.06,29.07,29,29.02,542
20190501|2018-11-02 11:30,2,29.01,29.03,28.92,28.98,641
20190501|2018-11-02 12:00,2,28.97,29,28.94,28.99,580
20190501|2018-11-02 12:30,2,28.99,29.01,28.96,28.97,110
20190501|2018-11-02 13:00,2,28.97,29.03,28.95,29,248
20190501|2018-11-04 19:00,5,29.06,29.06,29.01,29.04,10
20190501|2018-11-04 21:00,5,29.03,29.03,29.03,29.03,1
20190501|2018-11-04 22:30,5,29.01,29.01,29.01,29.01,1
20190501|2018-11-04 23:30,5,29.02,29.02,29.02,29.02,2
20190501|2018-11-05 00:30,5,29.01,29.02,29,29.02,4
20190501|2018-11-05 01:00,5,28.98,29,28.98,29,4
20190501|2018-11-05 01:30,5,28.98,28.99,28.98,28.99,3
20190501|2018-11-05 02:00,5,28.95,28.95,28.95,28.95,1
20190501|2018-11-05 02:30,5,28.91,28.91,28.78,28.83,43
20190501|2018-11-05 03:00,5,28.85,28.85,28.85,28.85,1
20190501|2018-11-05 03:30,5,28.89,28.9,28.89,28.9,7
20190501|2018-11-05 05:30,5,28.87,28.87,28.87,28.87,7
20190501|2018-11-05 06:30,5,28.86,28.93,28.86,28.93,7
20190501|2018-11-05 07:00,5,28.93,29.01,28.93,28.93,5
20190501|2018-11-05 07:30,5,28.95,28.95,28.95,28.95,1
20190501|2018-11-05 08:30,5,28.97,29.04,28.97,28.98,59
20190501|2018-11-05 09:00,5,28.95,28.95,28.85,28.85,56
20190501|2018-11-05 09:30,5,28.84,28.84,28.78,28.78,47
20190501|2018-11-05 10:00,5,28.81,28.81,28.72,28.72,27
20190501|2018-11-05 10:30,5,28.71,28.77,28.69,28.77,61
20190501|2018-11-05 11:00,5,28.72,28.72,28.65,28.65,13
20190501|2018-11-05 11:30,5,28.65,28.7,28.65,28.65,39
20190501|2018-11-05 12:00,5,28.67,28.72,28.64,28.65,50
20190501|2018-11-05 12:30,5,28.65,28.8,28.63,28.78,214
20190501|2018-11-05 13:00,5,28.78,28.78,28.65,28.67,141
20190501|2018-11-05 19:00,6,28.7,28.73,28.7,28.72,15
20190501|2018-11-05 19:30,6,28.69,28.69,28.68,28.68,2
20190501|2018-11-05 20:30,6,28.69,28.69,28.69,28.69,2
20190501|2018-11-05 21:00,6,28.69,28.69,28.68,28.68,42
20190501|2018-11-05 21:30,6,28.7,28.7,28.7,28.7,1
20190501|2018-11-05 23:30,6,28.7,28.73,28.7,28.73,14
20190501|2018-11-06 00:00,6,28.73,28.73,28.73,28.73,1
20190501|2018-11-06 01:30,6,28.72,28.72,28.72,28.72,1
20190501|2018-11-06 03:30,6,28.72,28.72,28.72,28.72,2
20190501|2018-11-06 05:30,6,28.66,28.66,28.65,28.65,4
20190501|2018-11-06 06:30,6,28.67,28.68,28.67,28.68,2
20190501|2018-11-06 07:00,6,28.68,28.68,28.6,28.6,8
20190501|2018-11-06 07:30,6,28.62,28.62,28.62,28.62,1
20190501|2018-11-06 08:30,6,28.59,28.68,28.55,28.68,189
20190501|2018-11-06 09:00,6,28.66,28.75,28.65,28.69,146
20190501|2018-11-06 09:30,6,28.69,28.83,28.66,28.83,187
20190501|2018-11-06 10:00,6,28.8,28.81,28.7,28.7,164
20190501|2018-11-06 10:30,6,28.7,28.73,28.67,28.69,89
20190501|2018-11-06 11:00,6,28.71,28.72,28.66,28.71,91
20190501|2018-11-06 11:30,6,28.7,28.77,28.64,28.69,93
20190501|2018-11-06 12:00,6,28.67,28.68,28.64,28.68,25
20190501|2018-11-06 12:30,6,28.67,28.69,28.65,28.65,131
20190501|2018-11-06 13:00,6,28.65,28.73,28.64,28.73,146
20190501|2018-11-06 19:00,7,28.68,28.72,28.62,28.62,104
20190501|2018-11-06 19:30,7,28.65,28.65,28.65,28.65,2
20190501|2018-11-06 20:00,7,28.64,28.65,28.64,28.65,5
20190501|2018-11-06 20:30,7,28.65,28.66,28.64,28.64,8
20190501|2018-11-06 21:00,7,28.67,28.67,28.67,28.67,1
20190501|2018-11-06 21:30,7,28.68,28.68,28.67,28.68,3
20190501|2018-11-06 23:30,7,28.68,28.68,28.68,28.68,21
20190501|2018-11-07 00:00,7,28.69,28.7,28.69,28.7,6
20190501|2018-11-07 00:30,7,28.7,28.7,28.7,28.7,1
20190501|2018-11-07 01:00,7,28.68,28.68,28.68,28.68,1
20190501|2018-11-07 01:30,7,28.69,28.69,28.69,28.69,1
20190501|2018-11-07 02:00,7,28.69,28.71,28.69,28.7,3
20190501|2018-11-07 03:00,7,28.72,28.75,28.72,28.75,4
20190501|2018-11-07 03:30,7,28.75,28.75,28.75,28.75,1
20190501|2018-11-07 04:00,7,28.75,28.75,28.75,28.75,4
20190501|2018-11-07 05:00,7,28.79,28.8,28.79,28.8,2
20190501|2018-11-07 05:30,7,28.78,28.8,28.78,28.8,4
20190501|2018-11-07 06:00,7,28.82,28.82,28.82,28.82,11
20190501|2018-11-07 06:30,7,28.79,28.8,28.79,28.79,53
20190501|2018-11-07 07:00,7,28.79,28.8,28.79,28.8,14
20190501|2018-11-07 07:30,7,28.78,28.78,28.77,28.77,5
20190501|2018-11-07 08:30,7,28.77,28.87,28.73,28.8,158
20190501|2018-11-07 09:00,7,28.8,28.82,28.79,28.8,73
20190501|2018-11-07 09:30,7,28.8,28.8,28.72,28.74,193
20190501|2018-11-07 10:00,7,28.75,28.82,28.75,28.81,44
20190501|2018-11-07 10:30,7,28.8,28.93,28.8,28.92,624
20190501|2018-11-07 11:00,7,28.92,28.93,28.89,28.93,39
20190501|2018-11-07 11:30,7,28.92,28.92,28.89,28.89,32
20190501|2018-11-07 12:00,7,28.89,28.91,28.88,28.91,65
20190501|2018-11-07 13:00,7,28.93,29.02,28.93,29.02,97
20190501|2018-11-07 19:00,8,29.01,29.01,29.01,29.01,4
20190501|2018-11-07 19:30,8,28.99,28.99,28.99,28.99,1
20190501|2018-11-07 21:00,8,29,29,29,29,8
20190501|2018-11-07 23:30,8,28.99,29,28.99,29,2
20190501|2018-11-08 00:30,8,28.91,28.91,28.91,28.91,1
20190501|2018-11-08 01:00,8,28.93,28.93,28.92,28.92,2
20190501|2018-11-08 01:30,8,28.9,28.9,28.9,28.9,4
20190501|2018-11-08 02:00,8,28.94,28.94,28.94,28.94,3
20190501|2018-11-08 02:30,8,28.97,28.98,28.97,28.98,2
20190501|2018-11-08 04:30,8,28.9,28.9,28.9,28.9,2
20190501|2018-11-08 05:30,8,28.89,28.9,28.89,28.9,4
20190501|2018-11-08 06:30,8,28.89,28.9,28.89,28.9,2
20190501|2018-11-08 07:00,8,28.9,28.9,28.89,28.89,2
20190501|2018-11-08 07:30,8,28.91,28.92,28.91,28.92,2
20190501|2018-11-08 08:30,8,28.91,28.91,28.74,28.76,503
20190501|2018-11-08 09:00,8,28.76,28.78,28.7,28.71,296
20190501|2018-11-08 09:30,8,28.7,28.76,28.69,28.74,54
20190501|2018-11-08 10:00,8,28.74,28.74,28.68,28.72,60
20190501|2018-11-08 10:30,8,28.72,28.77,28.67,28.74,242
20190501|2018-11-08 11:00,8,28.75,28.83,28.55,28.63,427
20190501|2018-11-08 11:30,8,28.62,28.72,28.62,28.71,75
20190501|2018-11-08 12:00,8,28.72,28.84,28.71,28.83,167
20190501|2018-11-08 12:30,8,28.85,28.86,28.79,28.84,214
20190501|2018-11-08 13:00,8,28.83,28.85,28.79,28.85,147
20190501|2018-11-08 19:00,9,28.85,28.85,28.77,28.77,5
20190501|2018-11-08 20:30,9,28.75,28.75,28.73,28.73,3
20190501|2018-11-08 21:00,9,28.7,28.7,28.7,28.7,2
20190501|2018-11-08 23:30,9,28.73,28.76,28.73,28.76,9
20190501|2018-11-09 00:00,9,28.72,28.72,28.72,28.72,1
20190501|2018-11-09 01:00,9,28.73,28.73,28.73,28.73,1
20190501|2018-11-09 01:30,9,28.72,28.72,28.72,28.72,1
20190501|2018-11-09 02:00,9,28.73,28.73,28.73,28.73,1
20190501|2018-11-09 02:30,9,28.7,28.7,28.67,28.68,9
20190501|2018-11-09 03:00,9,28.67,28.67,28.65,28.66,31
20190501|2018-11-09 03:30,9,28.66,28.66,28.64,28.64,2
20190501|2018-11-09 04:00,9,28.63,28.63,28.61,28.61,2
20190501|2018-11-09 04:30,9,28.63,28.64,28.58,28.58,36
20190501|2018-11-09 05:00,9,28.58,28.59,28.58,28.59,2
20190501|2018-11-09 07:00,9,28.62,28.63,28.61,28.63,41
20190501|2018-11-09 07:30,9,28.62,28.62,28.62,28.62,2
20190501|2018-11-09 08:30,9,28.63,28.69,28.52,28.54,113
20190501|2018-11-09 09:00,9,28.54,28.63,28.49,28.63,106
20190501|2018-11-09 09:30,9,28.63,28.67,28.61,28.63,42
20190501|2018-11-09 10:00,9,28.64,28.65,28.56,28.58,143
20190501|2018-11-09 10:30,9,28.55,28.55,28.51,28.53,41
20190501|2018-11-09 11:00,9,28.52,28.54,28.49,28.49,56
20190501|2018-11-09 11:30,9,28.47,28.52,28.45,28.5,82
20190501|2018-11-09 12:00,9,28.52,28.56,28.5,28.52,56
20190501|2018-11-09 12:30,9,28.53,28.53,28.45,28.45,54
20190501|2018-11-09 13:00,9,28.45,28.48,28.39,28.46,784
20190501|2018-11-11 19:00,12,28.45,28.48,28.45,28.47,12
20190501|2018-11-11 19:30,12,28.44,28.44,28.43,28.43,2
20190501|2018-11-11 20:00,12,28.46,28.46,28.46,28.46,1
20190501|2018-11-11 20:30,12,28.44,28.44,28.44,28.44,1
20190501|2018-11-11 21:30,12,28.44,28.44,28.44,28.44,2
20190501|2018-11-11 22:00,12,28.44,28.44,28.44,28.44,1
20190501|2018-11-11 22:30,12,28.46,28.5,28.46,28.5,12
20190501|2018-11-11 23:00,12,28.5,28.5,28.5,28.5,1
20190501|2018-11-11 23:30,12,28.51,28.53,28.51,28.53,6
20190501|2018-11-12 00:30,12,28.57,28.58,28.57,28.57,3
20190501|2018-11-12 01:30,12,28.54,28.56,28.54,28.56,2
20190501|2018-11-12 03:00,12,28.53,28.53,28.53,28.53,1
20190501|2018-11-12 03:30,12,28.49,28.49,28.48,28.48,2
20190501|2018-11-12 04:00,12,28.43,28.43,28.43,28.43,8
20190501|2018-11-12 04:30,12,28.46,28.46,28.46,28.46,2
20190501|2018-11-12 05:30,12,28.44,28.44,28.44,28.44,9
20190501|2018-11-12 06:00,12,28.45,28.46,28.45,28.46,13
20190501|2018-11-12 06:30,12,28.49,28.49,28.47,28.48,5
20190501|2018-11-12 07:00,12,28.48,28.48,28.48,28.48,4
20190501|2018-11-12 07:30,12,28.49,28.49,28.47,28.48,14
20190501|2018-11-12 08:30,12,28.48,28.48,28.38,28.46,107
20190501|2018-11-12 09:00,12,28.45,28.48,28.43,28.45,49
20190501|2018-11-12 09:30,12,28.45,28.48,28.45,28.48,104
20190501|2018-11-12 10:00,12,28.48,28.48,28.41,28.43,81
20190501|2018-11-12 10:30,12,28.45,28.47,28.43,28.45,55
20190501|2018-11-12 11:00,12,28.45,28.46,28.45,28.45,19
20190501|2018-11-12 11:30,12,28.45,28.47,28.43,28.46,118
20190501|2018-11-12 12:00,12,28.46,28.48,28.45,28.45,64
20190501|2018-11-12 12:30,12,28.44,28.46,28.44,28.46,35
20190501|2018-11-12 13:00,12,28.48,28.49,28.45,28.47,132
20190501|2018-11-12 19:00,13,28.42,28.43,28.42,28.43,8
20190501|2018-11-12 19:30,13,28.43,28.43,28.43,28.43,2
20190501|2018-11-12 20:00,13,28.45,28.45,28.45,28.45,1
20190501|2018-11-12 20:30,13,28.45,28.45,28.43,28.43,95
20190501|2018-11-12 21:00,13,28.45,28.46,28.45,28.46,97
20190501|2018-11-12 21:30,13,28.46,28.46,28.46,28.46,1
20190501|2018-11-12 22:00,13,28.49,28.51,28.48,28.5,70
20190501|2018-11-12 22:30,13,28.49,28.49,28.49,28.49,31
20190501|2018-11-12 23:30,13,28.49,28.49,28.49,28.49,1
20190501|2018-11-13 00:00,13,28.51,28.51,28.51,28.51,3
20190501|2018-11-13 00:30,13,28.52,28.52,28.5,28.51,82
20190501|2018-11-13 01:00,13,28.51,28.57,28.51,28.56,204
20190501|2018-11-13 01:30,13,28.55,28.55,28.55,28.55,1
20190501|2018-11-13 02:00,13,28.54,28.54,28.53,28.53,4
20190501|2018-11-13 02:30,13,28.5,28.5,28.5,28.5,1
20190501|2018-11-13 03:00,13,28.48,28.49,28.48,28.49,3
20190501|2018-11-13 03:30,13,28.49,28.49,28.45,28.45,5
20190501|2018-11-13 04:00,13,28.43,28.43,28.4,28.4,5
20190501|2018-11-13 04:30,13,28.41,28.41,28.4,28.4,3
20190501|2018-11-13 05:00,13,28.38,28.38,28.36,28.36,34
20190501|2018-11-13 06:00,13,28.37,28.37,28.37,28.37,1
20190501|2018-11-13 06:30,13,28.38,28.39,28.38,28.39,3
20190501|2018-11-13 07:00,13,28.36,28.42,28.36,28.42,12
20190501|2018-11-13 07:30,13,28.42,28.43,28.42,28.43,2
20190501|2018-11-13 08:30,13,28.43,28.43,28.32,28.32,70
20190501|2018-11-13 09:00,13,28.31,28.32,28.26,28.26,74
20190501|2018-11-13 09:30,13,28.26,28.37,28.23,28.37,112
20190501|2018-11-13 10:00,13,28.37,28.48,28.37,28.47,68
20190501|2018-11-13 10:30,13,28.43,28.49,28.41,28.47,322
20190501|2018-11-13 11:00,13,28.46,28.46,28.39,28.42,188
20190501|2018-11-13 11:30,13,28.4,28.41,28.34,28.35,191
20190501|2018-11-13 12:00,13,28.35,28.35,28.29,28.29,142
20190501|2018-11-13 12:30,13,28.28,28.28,28.24,28.26,62
20190501|2018-11-13 13:00,13,28.26,28.35,28.25,28.35,135
20190501|2018-11-13 19:00,14,28.32,28.35,28.26,28.28,61
20190501|2018-11-13 19:30,14,28.28,28.28,28.27,28.27,3
20190501|2018-11-13 20:00,14,28.28,28.28,28.27,28.27,2
20190501|2018-11-13 20:30,14,28.27,28.27,28.26,28.26,4
20190501|2018-11-13 22:00,14,28.28,28.28,28.27,28.27,3
20190501|2018-11-13 22:30,14,28.29,28.29,28.27,28.27,3
20190501|2018-11-13 23:30,14,28.28,28.28,28.28,28.28,2
20190501|2018-11-14 00:00,14,28.25,28.27,28.24,28.27,5
20190501|2018-11-14 01:30,14,28.25,28.25,28.23,28.23,3
20190501|2018-11-14 02:00,14,28.26,28.26,28.26,28.26,2
20190501|2018-11-14 02:30,14,28.23,28.23,28.23,28.23,4
20190501|2018-11-14 03:00,14,28.23,28.23,28.18,28.2,43
20190501|2018-11-14 03:30,14,28.23,28.26,28.23,28.26,6
20190501|2018-11-14 04:00,14,28.27,28.29,28.27,28.29,3
20190501|2018-11-14 04:30,14,28.26,28.26,28.26,28.26,2
20190501|2018-11-14 05:00,14,28.3,28.3,28.3,28.3,2
20190501|2018-11-14 06:00,14,28.33,28.33,28.33,28.33,2
20190501|2018-11-14 07:00,14,28.34,28.34,28.34,28.34,11
20190501|2018-11-14 07:30,14,28.35,28.37,28.35,28.36,6
20190501|2018-11-14 08:30,14,28.35,28.42,28.31,28.39,256
20190501|2018-11-14 09:00,14,28.39,28.46,28.39,28.42,416
20190501|2018-11-14 09:30,14,28.4,28.4,28.35,28.36,76
20190501|2018-11-14 10:00,14,28.35,28.37,28.32,28.36,42
20190501|2018-11-14 10:30,14,28.36,28.4,28.34,28.4,72
20190501|2018-11-14 11:00,14,28.4,28.4,28.36,28.4,19
20190501|2018-11-14 11:30,14,28.37,28.38,28.33,28.33,112
20190501|2018-11-14 12:00,14,28.35,28.36,28.33,28.33,36
20190501|2018-11-14 12:30,14,28.32,28.36,28.31,28.34,77
20190501|2018-11-14 13:00,14,28.34,28.4,28.29,28.38,149
20190501|2018-11-14 19:00,15,28.41,28.45,28.41,28.44,37
20190501|2018-11-14 19:30,15,28.42,28.42,28.42,28.42,1
20190501|2018-11-14 20:00,15,28.42,28.43,28.41,28.43,4
20190501|2018-11-14 20:30,15,28.45,28.46,28.43,28.46,6
20190501|2018-11-14 21:30,15,28.45,28.45,28.45,28.45,1
20190501|2018-11-14 22:00,15,28.46,28.46,28.46,28.46,1
20190501|2018-11-14 23:00,15,28.49,28.49,28.49,28.49,3
20190501|2018-11-14 23:30,15,28.46,28.46,28.46,28.46,2
20190501|2018-11-15 00:00,15,28.46,28.46,28.46,28.46,1
20190501|2018-11-15 00:30,15,28.47,28.47,28.45,28.45,7
20190501|2018-11-15 01:00,15,28.45,28.46,28.45,28.45,3
20190501|2018-11-15 01:30,15,28.49,28.52,28.48,28.52,75
20190501|2018-11-15 02:00,15,28.52,28.53,28.52,28.53,2
20190501|2018-11-15 02:30,15,28.55,28.57,28.55,28.57,16
20190501|2018-11-15 03:00,15,28.56,28.57,28.56,28.56,6
20190501|2018-11-15 03:30,15,28.56,28.56,28.55,28.55,22
20190501|2018-11-15 04:00,15,28.56,28.56,28.56,28.56,2
20190501|2018-11-15 04:30,15,28.55,28.55,28.55,28.55,1
20190501|2018-11-15 05:00,15,28.5,28.5,28.49,28.49,14
20190501|2018-11-15 06:30,15,28.48,28.48,28.48,28.48,5
20190501|2018-11-15 07:00,15,28.48,28.49,28.48,28.48,16
20190501|2018-11-15 07:30,15,28.48,28.49,28.48,28.49,9
20190501|2018-11-15 08:30,15,28.52,28.55,28.43,28.55,137
20190501|2018-11-15 09:00,15,28.56,28.58,28.52,28.54,88
20190501|2018-11-15 09:30,15,28.55,28.56,28.5,28.53,195
20190501|2018-11-15 10:00,15,28.51,28.53,28.49,28.5,38
20190501|2018-11-15 10:30,15,28.52,28.52,28.45,28.45,82
20190501|2018-11-15 11:00,15,28.46,28.48,28.42,28.48,29
20190501|2018-11-15 11:30,15,28.47,28.49,28.44,28.45,39
20190501|2018-11-15 12:00,15,28.44,28.45,28.42,28.45,22
20190501|2018-11-15 12:30,15,28.45,28.53,28.43,28.48,436
20190501|2018-11-15 13:00,15,28.47,28.54,28.43,28.47,154
20190501|2018-11-15 19:00,16,28.58,28.6,28.52,28.52,17
20190501|2018-11-15 19:30,16,28.51,28.52,28.5,28.5,6
20190501|2018-11-15 20:30,16,28.5,28.5,28.5,28.5,2
20190501|2018-11-15 21:00,16,28.49,28.49,28.47,28.47,4
20190501|2018-11-15 22:30,16,28.45,28.45,28.45,28.45,1
20190501|2018-11-15 23:30,16,28.46,28.46,28.46,28.46,4
20190501|2018-11-16 00:00,16,28.46,28.47,28.46,28.46,3
20190501|2018-11-16 00:30,16,28.46,28.46,28.46,28.46,5
20190501|2018-11-16 01:00,16,28.45,28.46,28.43,28.43,6
20190501|2018-11-16 01:30,16,28.4,28.4,28.36,28.36,10
20190501|2018-11-16 02:00,16,28.36,28.36,28.3,28.3,46
20190501|2018-11-16 02:30,16,28.3,28.36,28.3,28.34,90
20190501|2018-11-16 03:30,16,28.29,28.29,28.26,28.27,9
20190501|2018-11-16 04:00,16,28.28,28.28,28.28,28.28,7
20190501|2018-11-16 05:00,16,28.26,28.26,28.26,28.26,1
20190501|2018-11-16 05:30,16,28.26,28.26,28.26,28.26,1
20190501|2018-11-16 07:00,16,28.24,28.25,28.16,28.16,26
20190501|2018-11-16 07:30,16,28.17,28.19,28.17,28.19,9
20190501|2018-11-16 08:30,16,28.19,28.34,28.19,28.33,371
20190501|2018-11-16 09:00,16,28.33,28.34,28.3,28.32,248
20190501|2018-11-16 09:30,16,28.35,28.36,28.22,28.24,131
20190501|2018-11-16 10:00,16,28.21,28.22,28.11,28.13,91
20190501|2018-11-16 10:30,16,28.14,28.14,28.1,28.12,84
20190501|2018-11-16 11:00,16,28.12,28.15,28.09,28.09,70
20190501|2018-11-16 11:30,16,28.1,28.22,28.1,28.17,425
20190501|2018-11-16 12:00,16,28.19,28.21,28.18,28.18,131
20190501|2018-11-16 12:30,16,28.18,28.19,28.13,28.15,61
20190501|2018-11-16 13:00,16,28.13,28.21,28.11,28.21,484
20190501|2018-11-18 19:00,19,28.2,28.2,28.15,28.17,73
20190501|2018-11-18 19:30,19,28.18,28.18,28.17,28.17,2
20190501|2018-11-18 20:00,19,28.16,28.17,28.15,28.15,3
20190501|2018-11-18 20:30,19,28.15,28.15,28.14,28.14,2
20190501|2018-11-18 21:00,19,28.14,28.15,28.09,28.09,28
20190501|2018-11-18 21:30,19,28.08,28.08,28.07,28.08,16
20190501|2018-11-18 22:00,19,28.09,28.09,28.08,28.08,3
20190501|2018-11-18 23:00,19,28.09,28.09,28.09,28.09,1
20190501|2018-11-18 23:30,19,28.1,28.16,28.1,28.15,22
20190501|2018-11-19 00:00,19,28.16,28.16,28.14,28.15,9
20190501|2018-11-19 00:30,19,28.14,28.16,28.14,28.16,17
20190501|2018-11-19 01:00,19,28.16,28.17,28.16,28.16,4
20190501|2018-11-19 01:30,19,28.16,28.22,28.16,28.22,3
20190501|2018-11-19 02:30,19,28.17,28.18,28.17,28.18,2
20190501|2018-11-19 04:00,19,28.11,28.11,28.1,28.1,6
20190501|2018-11-19 05:00,19,28.13,28.13,28.13,28.13,2
20190501|2018-11-19 06:30,19,28.13,28.13,28.13,28.13,1
20190501|2018-11-19 07:00,19,28.13,28.13,28.12,28.12,2
20190501|2018-11-19 07:30,19,28.12,28.12,28.11,28.12,10
20190501|2018-11-19 08:30,19,28.1,28.11,28.04,28.05,128
20190501|2018-11-19 09:00,19,28.05,28.07,28.03,28.05,52
20190501|2018-11-19 09:30,19,28.06,28.22,28.06,28.19,300
20190501|2018-11-19 10:00,19,28.18,28.22,28.18,28.22,127
20190501|2018-11-19 10:30,19,28.2,28.21,28.16,28.17,34
20190501|2018-11-19 11:00,19,28.17,28.17,28.08,28.08,76
20190501|2018-11-19 11:30,19,28.08,28.15,28.05,28.14,172
20190501|2018-11-19 12:00,19,28.13,28.16,28.1,28.11,92
20190501|2018-11-19 12:30,19,28.08,28.11,28.06,28.1,41
20190501|2018-11-19 13:00,19,28.09,28.1,28.06,28.06,100
20190501|2018-11-19 19:00,20,28.09,28.11,28.06,28.07,13
20190501|2018-11-19 19:30,20,28.1,28.1,28.09,28.09,8
20190501|2018-11-19 20:00,20,28.09,28.09,28.08,28.08,6
20190501|2018-11-19 20:30,20,28.07,28.09,28.07,28.09,4
20190501|2018-11-19 22:00,20,28.1,28.1,28.1,28.1,1
20190501|2018-11-19 23:30,20,28.09,28.09,28.09,28.09,1
20190501|2018-11-20 00:00,20,28.12,28.12,28.12,28.12,1
20190501|2018-11-20 00:30,20,28.12,28.12,28.12,28.12,1
20190501|2018-11-20 01:00,20,28.13,28.13,28.13,28.13,5
20190501|2018-11-20 02:00,20,28.13,28.13,28.13,28.13,1
20190501|2018-11-20 02:30,20,28.14,28.15,28.14,28.15,6
20190501|2018-11-20 03:00,20,28.12,28.12,28.06,28.1,20
20190501|2018-11-20 03:30,20,28.1,28.1,28.09,28.1,34
20190501|2018-11-20 04:00,20,28.12,28.13,28.11,28.12,6
20190501|2018-11-20 05:00,20,28.11,28.11,28.11,28.11,2
20190501|2018-11-20 05:30,20,28.13,28.13,28.12,28.12,15
20190501|2018-11-20 06:00,20,28.11,28.11,28.11,28.11,1
20190501|2018-11-20 06:30,20,28.11,28.15,28.11,28.15,11
20190501|2018-11-20 07:00,20,28.14,28.14,28.14,28.14,9
20190501|2018-11-20 07:30,20,28.13,28.13,28.13,28.13,19
20190501|2018-11-20 08:30,20,28.09,28.1,27.98,27.99,708
20190501|2018-11-20 09:00,20,27.99,27.99,27.94,27.94,246
20190501|2018-11-20 09:30,20,27.94,28.28,27.93,28.27,915
20190501|2018-11-20 10:00,20,28.3,28.3,28.12,28.12,45
20190501|2018-11-20 10:30,20,28.14,28.17,28.1,28.14,62
20190501|2018-11-20 11:00,20,28.12,28.13,28.06,28.08,147
20190501|2018-11-20 11:30,20,28.09,28.12,28.08,28.12,331
20190501|2018-11-20 12:00,20,28.1,28.1,28.09,28.09,73
20190501|2018-11-20 12:30,20,28.08,28.1,28.05,28.05,140
20190501|2018-11-20 13:00,20,28.06,28.12,28.04,28.06,206
20190501|2018-11-20 19:00,21,28.08,28.08,28.08,28.08,20
20190501|2018-11-20 20:00,21,28.13,28.13,28.13,28.13,1
20190501|2018-11-20 20:30,21,28.13,28.13,28.13,28.13,1
20190501|2018-11-20 21:00,21,28.18,28.18,28.18,28.18,1
20190501|2018-11-20 22:00,21,28.15,28.15,28.15,28.15,2
20190501|2018-11-20 22:30,21,28.16,28.16,28.16,28.16,2
20190501|2018-11-21 00:00,21,28.15,28.15,28.15,28.15,3
20190501|2018-11-21 00:30,21,28.14,28.14,28.14,28.14,1
20190501|2018-11-21 01:00,21,28.15,28.15,28.13,28.13,4
20190501|2018-11-21 01:30,21,28.17,28.17,28.16,28.16,3
20190501|2018-11-21 02:00,21,28.19,28.2,28.19,28.2,3
20190501|2018-11-21 02:30,21,28.22,28.23,28.22,28.23,9
20190501|2018-11-21 03:00,21,28.22,28.27,28.22,28.27,17
20190501|2018-11-21 03:30,21,28.26,28.26,28.25,28.25,3
20190501|2018-11-21 04:30,21,28.21,28.22,28.21,28.21,21
20190501|2018-11-21 05:00,21,28.19,28.2,28.18,28.18,8
20190501|2018-11-21 05:30,21,28.2,28.2,28.2,28.2,2
20190501|2018-11-21 06:00,21,28.17,28.17,28.17,28.17,3
20190501|2018-11-21 06:30,21,28.2,28.27,28.2,28.27,52
20190501|2018-11-21 07:00,21,28.25,28.26,28.21,28.21,18
20190501|2018-11-21 07:30,21,28.24,28.26,28.23,28.23,35
20190501|2018-11-21 08:30,21,28.25,28.31,28.19,28.25,450
20190501|2018-11-21 09:00,21,28.25,28.39,28.25,28.37,386
20190501|2018-11-21 09:30,21,28.35,28.39,28.3,28.3,73
20190501|2018-11-21 10:00,21,28.31,28.4,28.29,28.4,127
20190501|2018-11-21 10:30,21,28.38,28.5,28.38,28.5,153
20190501|2018-11-21 11:00,21,28.48,28.5,28.45,28.48,63
20190501|2018-11-21 11:30,21,28.49,28.49,28.41,28.42,115
20190501|2018-11-21 12:00,21,28.42,28.47,28.39,28.45,395
20190501|2018-11-21 12:30,21,28.44,28.52,28.43,28.43,326
20190501|2018-11-21 13:00,21,28.41,28.59,28.38,28.59,176
20190501|2018-11-23 08:30,23,28.46,28.53,28.3,28.38,558
20190501|2018-11-23 09:00,23,28.41,28.48,28.41,28.46,81
20190501|2018-11-23 09:30,23,28.45,28.52,28.4,28.4,52
20190501|2018-11-23 10:00,23,28.39,28.47,28.39,28.42,251
20190501|2018-11-23 10:30,23,28.41,28.42,28.36,28.36,86
20190501|2018-11-23 11:00,23,28.36,28.37,28.32,28.32,262
20190501|2018-11-23 11:30,23,28.33,28.46,28.33,28.36,204
20190501|2018-11-23 12:00,23,28.36,28.36,28.33,28.33,8
20190501|2018-11-25 19:00,26,28.4,28.42,28.34,28.37,26
20190501|2018-11-25 19:30,26,28.39,28.46,28.39,28.46,21
20190501|2018-11-25 20:00,26,28.43,28.47,28.43,28.47,3
20190501|2018-11-25 20:30,26,28.46,28.46,28.4,28.4,18
20190501|2018-11-25 21:00,26,28.38,28.38,28.37,28.37,2
20190501|2018-11-25 21:30,26,28.36,28.36,28.34,28.35,25
20190501|2018-11-25 22:00,26,28.33,28.33,28.33,28.33,1
20190501|2018-11-25 22:30,26,28.34,28.34,28.34,28.34,2
20190501|2018-11-25 23:30,26,28.34,28.34,28.3,28.32,15
20190501|2018-11-26 00:00,26,28.34,28.34,28.34,28.34,2
20190501|2018-11-26 00:30,26,28.32,28.32,28.31,28.31,4
20190501|2018-11-26 01:00,26,28.33,28.33,28.32,28.32,11
20190501|2018-11-26 01:30,26,28.32,28.33,28.28,28.29,12
20190501|2018-11-26 02:00,26,28.31,28.33,28.3,28.33,32
20190501|2018-11-26 02:30,26,28.34,28.34,28.33,28.34,25
20190501|2018-11-26 03:00,26,28.31,28.33,28.3,28.33,10
20190501|2018-11-26 03:30,26,28.32,28.33,28.23,28.23,125
20190501|2018-11-26 04:00,26,28.22,28.22,28.14,28.18,23
20190501|2018-11-26 04:30,26,28.18,28.19,28.16,28.19,21
20190501|2018-11-26 05:00,26,28.21,28.22,28.21,28.21,111
20190501|2018-11-26 05:30,26,28.18,28.19,28.18,28.18,9
20190501|2018-11-26 06:00,26,28.17,28.19,28.16,28.18,46
20190501|2018-11-26 06:30,26,28.18,28.22,28.16,28.16,18
20190501|2018-11-26 07:00,26,28.16,28.19,28.13,28.19,40
20190501|2018-11-26 07:30,26,28.17,28.18,28.16,28.18,40
20190501|2018-11-26 08:30,26,28.17,28.18,27.97,27.97,405
20190501|2018-11-26 09:00,26,27.97,28.02,27.93,27.93,540
20190501|2018-11-26 09:30,26,27.94,27.96,27.91,27.92,380
20190501|2018-11-26 10:00,26,27.92,27.92,27.82,27.88,267
20190501|2018-11-26 10:30,26,27.88,27.88,27.79,27.8,160
20190501|2018-11-26 11:00,26,27.79,27.8,27.72,27.75,244
20190501|2018-11-26 11:30,26,27.75,27.81,27.71,27.71,142
20190501|2018-11-26 12:00,26,27.71,27.75,27.71,27.73,181
20190501|2018-11-26 12:30,26,27.73,27.78,27.72,27.75,129
20190501|2018-11-26 13:00,26,27.76,27.77,27.7,27.72,228
20190501|2018-11-26 19:00,27,27.75,27.78,27.7,27.77,104
20190501|2018-11-26 19:30,27,27.77,27.78,27.77,27.77,20
20190501|2018-11-26 21:00,27,27.79,27.83,27.79,27.83,4
20190501|2018-11-26 21:30,27,27.86,27.86,27.86,27.86,59
20190501|2018-11-26 22:00,27,27.87,27.87,27.86,27.86,15
20190501|2018-11-26 22:30,27,27.87,27.87,27.87,27.87,1
20190501|2018-11-26 23:30,27,27.88,27.91,27.87,27.91,8
20190501|2018-11-27 00:00,27,27.9,27.93,27.88,27.88,10
20190501|2018-11-27 00:30,27,27.89,27.9,27.89,27.89,10
20190501|2018-11-27 01:00,27,27.84,27.86,27.83,27.83,13
20190501|2018-11-27 01:30,27,27.9,27.9,27.83,27.83,44
20190501|2018-11-27 02:00,27,27.83,27.83,27.81,27.82,14
20190501|2018-11-27 02:30,27,27.8,27.81,27.79,27.81,15
20190501|2018-11-27 03:00,27,27.82,27.82,27.82,27.82,6
20190501|2018-11-27 03:30,27,27.85,27.88,27.84,27.85,9
20190501|2018-11-27 04:00,27,27.86,27.87,27.86,27.86,18
20190501|2018-11-27 04:30,27,27.88,27.88,27.87,27.87,31
20190501|2018-11-27 05:00,27,27.88,27.88,27.88,27.88,7
20190501|2018-11-27 05:30,27,27.85,27.9,27.85,27.9,61
20190501|2018-11-27 06:00,27,27.92,27.92,27.9,27.9,3
20190501|2018-11-27 06:30,27,27.9,27.9,27.9,27.9,6
20190501|2018-11-27 07:00,27,27.9,27.96,27.9,27.96,244
20190501|2018-11-27 07:30,27,27.96,27.96,27.94,27.95,57
20190501|2018-11-27 08:30,27,27.95,28.04,27.92,27.98,1002
20190501|2018-11-27 09:00,27,27.99,28.06,27.98,28.06,111
20190501|2018-11-27 09:30,27,28.05,28.09,28,28.09,127
20190501|2018-11-27 10:00,27,28.08,28.11,28.06,28.1,123
20190501|2018-11-27 10:30,27,28.1,28.13,28.07,28.11,192
20190501|2018-11-27 11:00,27,28.12,28.13,27.98,28.02,342
20190501|2018-11-27 11:30,27,28.03,28.06,28.02,28.05,59
20190501|2018-11-27 12:00,27,28.06,28.07,28.01,28.07,84
20190501|2018-11-27 12:30,27,28.06,28.07,27.96,28,112
20190501|2018-11-27 13:00,27,28,28.03,27.92,27.95,105
20190501|2018-11-27 19:00,28,27.94,28.01,27.94,28.01,10
20190501|2018-11-27 19:30,28,28,28,28,28,1
20190501|2018-11-27 20:00,28,28.01,28.02,28.01,28.02,50
20190501|2018-11-27 20:30,28,28.02,28.03,28.02,28.03,56
20190501|2018-11-28 00:00,28,28.07,28.1,28.07,28.1,7
20190501|2018-11-28 00:30,28,28.12,28.15,28.12,28.15,11
20190501|2018-11-28 01:30,28,28.18,28.19,28.16,28.16,8
20190501|2018-11-28 02:00,28,28.15,28.2,28.15,28.17,12
20190501|2018-11-28 02:30,28,28.18,28.24,28.18,28.24,18
20190501|2018-11-28 03:30,28,28.21,28.22,28.21,28.22,4
20190501|2018-11-28 04:00,28,28.21,28.21,28.2,28.2,2
20190501|2018-11-28 04:30,28,28.2,28.2,28.19,28.19,2
20190501|2018-11-28 05:00,28,28.2,28.2,28.2,28.2,1
20190501|2018-11-28 05:30,28,28.19,28.2,28.19,28.2,24
20190501|2018-11-28 06:00,28,28.21,28.21,28.19,28.2,16
20190501|2018-11-28 06:30,28,28.2,28.21,28.2,28.21,8
20190501|2018-11-28 07:00,28,28.17,28.22,28.17,28.22,15
20190501|2018-11-28 07:30,28,28.22,28.22,28.2,28.2,18
20190501|2018-11-28 08:30,28,28.19,28.37,28.17,28.34,635
20190501|2018-11-28 09:00,28,28.35,28.43,28.34,28.43,168
20190501|2018-11-28 09:30,28,28.43,28.44,28.39,28.41,99
20190501|2018-11-28 10:00,28,28.41,28.44,28.35,28.36,360
20190501|2018-11-28 10:30,28,28.34,28.39,28.33,28.36,581
20190501|2018-11-28 11:00,28,28.37,28.42,28.35,28.39,124
20190501|2018-11-28 11:30,28,28.4,28.43,28.35,28.42,120
20190501|2018-11-28 12:00,28,28.42,28.49,28.41,28.46,113
20190501|2018-11-28 12:30,28,28.47,28.53,28.46,28.51,158
20190501|2018-11-28 13:00,28,28.5,28.55,28.41,28.51,581
20190501|2018-11-28 19:00,29,28.55,28.55,28.46,28.51,166
20190501|2018-11-28 19:30,29,28.52,28.52,28.48,28.48,35
20190501|2018-11-28 20:30,29,28.5,28.51,28.49,28.5,7
20190501|2018-11-28 21:00,29,28.51,28.51,28.5,28.5,6
20190501|2018-11-28 22:00,29,28.49,28.49,28.49,28.49,3
20190501|2018-11-28 23:00,29,28.5,28.5,28.5,28.5,1
20190501|2018-11-28 23:30,29,28.47,28.47,28.47,28.47,6
20190501|2018-11-29 00:30,29,28.41,28.43,28.41,28.43,101
20190501|2018-11-29 01:00,29,28.43,28.43,28.4,28.41,14
20190501|2018-11-29 01:30,29,28.41,28.43,28.41,28.43,8
20190501|2018-11-29 02:00,29,28.42,28.43,28.39,28.41,61
20190501|2018-11-29 02:30,29,28.46,28.46,28.44,28.44,16
20190501|2018-11-29 03:00,29,28.43,28.43,28.38,28.38,3
20190501|2018-11-29 03:30,29,28.39,28.42,28.39,28.42,12
20190501|2018-11-29 04:30,29,28.41,28.42,28.41,28.42,8
20190501|2018-11-29 05:00,29,28.44,28.44,28.39,28.4,25
20190501|2018-11-29 05:30,29,28.4,28.42,28.39,28.42,18
20190501|2018-11-29 06:00,29,28.44,28.52,28.43,28.51,37
20190501|2018-11-29 06:30,29,28.5,28.51,28.49,28.51,42
20190501|2018-11-29 07:00,29,28.49,28.5,28.47,28.48,24
20190501|2018-11-29 07:30,29,28.49,28.5,28.49,28.5,9
20190501|2018-11-29 08:30,29,28.5,28.61,28.44,28.55,661
20190501|2018-11-29 09:00,29,28.54,28.54,28.39,28.41,100
20190501|2018-11-29 09:30,29,28.4,28.59,28.4,28.45,282
20190501|2018-11-29 10:00,29,28.45,28.51,28.41,28.46,133
20190501|2018-11-29 10:30,29,28.45,28.48,28.43,28.46,17
20190501|2018-11-29 11:00,29,28.47,28.48,28.41,28.43,89
20190501|2018-11-29 11:30,29,28.43,28.46,28.42,28.44,92
20190501|2018-11-29 12:00,29,28.44,28.46,28.43,28.46,147
20190501|2018-11-29 12:30,29,28.46,28.49,28.43,28.43,269
20190501|2018-11-29 13:00,29,28.43,28.46,28.39,28.39,302
20190501|2018-11-29 19:00,30,28.43,28.48,28.43,28.48,5
20190501|2018-11-29 20:00,30,28.53,28.53,28.53,28.53,1
20190501|2018-11-29 20:30,30,28.54,28.56,28.54,28.56,3
20190501|2018-11-29 21:30,30,28.55,28.55,28.55,28.55,6
20190501|2018-11-29 23:00,30,28.56,28.56,28.55,28.55,3
20190501|2018-11-29 23:30,30,28.56,28.56,28.56,28.56,2
20190501|2018-11-30 00:00,30,28.57,28.57,28.57,28.57,2
20190501|2018-11-30 01:00,30,28.59,28.6,28.59,28.6,3
20190501|2018-11-30 01:30,30,28.58,28.58,28.56,28.56,7
20190501|2018-11-30 02:00,30,28.56,28.56,28.54,28.54,10
20190501|2018-11-30 02:30,30,28.55,28.55,28.55,28.55,1
20190501|2018-11-30 03:00,30,28.59,28.6,28.59,28.6,3
20190501|2018-11-30 03:30,30,28.59,28.59,28.55,28.55,30
20190501|2018-11-30 04:00,30,28.55,28.55,28.55,28.55,5
20190501|2018-11-30 04:30,30,28.54,28.57,28.54,28.57,4
20190501|2018-11-30 05:00,30,28.58,28.62,28.58,28.62,18
20190501|2018-11-30 05:30,30,28.62,28.62,28.62,28.62,6
20190501|2018-11-30 06:00,30,28.61,28.61,28.6,28.6,13
20190501|2018-11-30 06:30,30,28.61,28.61,28.6,28.6,15
20190501|2018-11-30 07:00,30,28.62,28.63,28.62,28.63,18
20190501|2018-11-30 07:30,30,28.64,28.65,28.64,28.65,4
20190501|2018-11-30 08:30,30,28.64,28.65,28.48,28.49,383
20190501|2018-11-30 09:00,30,28.49,28.49,28.41,28.41,930
20190501|2018-11-30 09:30,30,28.41,28.46,28.4,28.41,313
20190501|2018-11-30 10:00,30,28.42,28.47,28.41,28.42,295
20190501|2018-11-30 10:30,30,28.43,28.53,28.4,28.48,118
20190501|2018-11-30 11:00,30,28.49,28.5,28.43,28.43,47
20190501|2018-11-30 11:30,30,28.42,28.49,28.41,28.46,77
20190501|2018-11-30 12:00,30,28.45,28.53,28.38,28.43,311
20190501|2018-11-30 12:30,30,28.43,28.51,28.43,28.48,177
20190501|2018-11-30 13:00,30,28.5,28.58,28.48,28.53,563
20190501|2018-12-02 19:00,3,28.9,29.18,28.9,28.93,181
20190501|2018-12-02 19:30,3,28.92,28.92,28.86,28.87,33
20190501|2018-12-02 20:00,3,28.85,28.87,28.85,28.87,58
20190501|2018-12-02 20:30,3,28.85,28.88,28.85,28.88,4
20190501|2018-12-02 21:00,3,28.88,28.89,28.88,28.89,4
20190501|2018-12-02 21:30,3,28.84,28.84,28.79,28.79,12
20190501|2018-12-02 22:00,3,28.8,28.8,28.8,28.8,1
20190501|2018-12-02 23:30,3,28.83,28.83,28.83,28.83,1
20190501|2018-12-03 01:30,3,28.79,28.82,28.79,28.82,8
20190501|2018-12-03 02:00,3,28.83,28.87,28.83,28.87,53
20190501|2018-12-03 03:00,3,28.89,28.9,28.89,28.9,3
20190501|2018-12-03 03:30,3,28.89,28.91,28.88,28.91,17
20190501|2018-12-03 04:00,3,28.9,28.9,28.9,28.9,3
20190501|2018-12-03 04:30,3,28.89,28.89,28.8,28.85,21
20190501|2018-12-03 06:00,3,28.82,28.82,28.8,28.8,6
20190501|2018-12-03 06:30,3,28.79,28.79,28.79,28.79,9
20190501|2018-12-03 07:00,3,28.82,28.89,28.82,28.88,23
20190501|2018-12-03 07:30,3,28.86,28.88,28.86,28.88,19
20190501|2018-12-03 08:30,3,28.87,28.89,28.79,28.79,292
20190501|2018-12-03 09:00,3,28.79,28.85,28.71,28.79,143
20190501|2018-12-03 09:30,3,28.81,28.87,28.81,28.84,130
20190501|2018-12-03 10:00,3,28.84,28.9,28.84,28.88,32
20190501|2018-12-03 10:30,3,28.89,28.9,28.88,28.9,227
20190501|2018-12-03 11:00,3,28.9,28.91,28.85,28.87,335
20190501|2018-12-03 11:30,3,28.88,28.9,28.83,28.86,66
20190501|2018-12-03 12:00,3,28.87,28.9,28.86,28.89,87
20190501|2018-12-03 12:30,3,28.89,28.97,28.89,28.92,139
20190501|2018-12-03 13:00,3,28.92,29.06,28.9,28.94,333
20190501|2018-12-03 19:00,4,29.05,29.05,28.89,28.94,216
20190501|2018-12-03 19:30,4,28.94,28.95,28.9,28.94,53
20190501|2018-12-03 20:00,4,28.94,28.96,28.94,28.95,28
20190501|2018-12-03 20:30,4,28.95,28.96,28.9,28.93,24
20190501|2018-12-03 21:00,4,28.89,28.89,28.86,28.86,15
20190501|2018-12-03 21:30,4,28.87,28.9,28.87,28.9,27
20190501|2018-12-03 22:00,4,28.89,28.89,28.89,28.89,1
20190501|2018-12-03 22:30,4,28.9,28.9,28.9,28.9,4
20190501|2018-12-03 23:00,4,28.89,28.89,28.89,28.89,2
20190501|2018-12-03 23:30,4,28.89,28.9,28.89,28.9,11
20190501|2018-12-04 00:00,4,28.89,28.91,28.89,28.91,133
20190501|2018-12-04 00:30,4,28.92,28.96,28.92,28.96,6
20190501|2018-12-04 01:00,4,28.96,29.02,28.96,29.02,11
20190501|2018-12-04 01:30,4,29.01,29.01,29.01,29.01,4
20190501|2018-12-04 02:00,4,29.02,29.04,29.02,29.02,9
20190501|2018-12-04 02:30,4,29.02,29.02,28.98,28.99,4
20190501|2018-12-04 03:00,4,29,29.02,28.98,28.98,6
20190501|2018-12-04 03:30,4,28.97,28.99,28.97,28.99,53
20190501|2018-12-04 04:00,4,28.99,29.01,28.96,28.99,105
20190501|2018-12-04 04:30,4,28.98,28.99,28.96,28.96,114
20190501|2018-12-04 05:00,4,28.96,29.02,28.96,29.02,134
20190501|2018-12-04 05:30,4,29.02,29.03,29,29.03,69
20190501|2018-12-04 06:00,4,29.03,29.07,29.03,29.07,26
20190501|2018-12-04 06:30,4,29.08,29.1,29.07,29.07,27
20190501|2018-12-04 07:00,4,29.08,29.11,29.07,29.1,57
20190501|2018-12-04 07:30,4,29.1,29.14,29.1,29.14,105
20190501|2018-12-04 08:30,4,29.16,29.29,29.16,29.22,348
20190501|2018-12-04 09:00,4,29.24,29.39,29.24,29.3,418
20190501|2018-12-04 09:30,4,29.31,29.32,29.22,29.23,56
20190501|2018-12-04 10:00,4,29.23,29.26,29.17,29.22,266
20190501|2018-12-04 10:30,4,29.22,29.28,29.18,29.18,394
20190501|2018-12-04 11:00,4,29.18,29.24,29.15,29.22,57
20190501|2018-12-04 11:30,4,29.26,29.27,29.22,29.27,213
20190501|2018-12-04 12:00,4,29.27,29.28,29.25,29.26,217
20190501|2018-12-04 12:30,4,29.25,29.35,29.25,29.34,119
20190501|2018-12-04 13:00,4,29.33,29.37,29.28,29.28,208
20190501|2018-12-04 19:00,5,29.36,29.37,29.27,29.27,62
20190501|2018-12-04 19:30,5,29.29,29.31,29.26,29.26,13
20190501|2018-12-04 20:00,5,29.25,29.29,29.25,29.27,11
20190501|2018-12-04 20:30,5,29.26,29.26,29.26,29.26,5
20190501|2018-12-04 21:00,5,29.24,29.24,29.22,29.22,10
20190501|2018-12-04 21:30,5,29.22,29.22,29.21,29.21,3
20190501|2018-12-04 22:00,5,29.21,29.22,29.21,29.22,2
20190501|2018-12-04 22:30,5,29.22,29.22,29.22,29.22,1
20190501|2018-12-04 23:30,5,29.22,29.22,29.22,29.22,2
20190501|2018-12-05 01:00,5,29.22,29.22,29.2,29.2,2
20190501|2018-12-05 01:30,5,29.22,29.22,29.22,29.22,17
20190501|2018-12-05 02:00,5,29.22,29.22,29.19,29.19,103
20190501|2018-12-05 02:30,5,29.18,29.18,29.16,29.16,2
20190501|2018-12-05 03:00,5,29.15,29.15,29.13,29.13,8
20190501|2018-12-05 03:30,5,29.13,29.14,29.13,29.14,5
20190501|2018-12-05 04:30,5,29.2,29.22,29.2,29.22,9
20190501|2018-12-05 05:30,5,29.23,29.23,29.23,29.23,3
20190501|2018-12-05 06:00,5,29.21,29.21,29.21,29.21,2
20190501|2018-12-05 06:30,5,29.23,29.23,29.23,29.23,23
20190501|2018-12-05 07:00,5,29.28,29.28,29.21,29.21,13
20190501|2018-12-05 08:30,5,29.29,29.42,29.28,29.35,283
20190501|2018-12-05 09:00,5,29.34,29.35,29.32,29.34,33
20190501|2018-12-05 09:30,5,29.37,29.4,29.36,29.4,66
20190501|2018-12-05 10:00,5,29.41,29.43,29.38,29.39,273
20190501|2018-12-05 10:30,5,29.37,29.39,29.35,29.35,105
20190501|2018-12-05 11:00,5,29.36,29.39,29.33,29.39,124
20190501|2018-12-05 11:30,5,29.38,29.39,29.36,29.38,64
20190501|2018-12-05 12:00,5,29.39,29.4,29.38,29.39,82
20190501|2018-12-05 12:30,5,29.39,29.4,29.35,29.35,51
20190501|2018-12-05 13:00,5,29.33,29.36,29.28,29.28,99
20190501|2018-12-05 19:00,6,29.24,29.24,29.14,29.14,17
20190501|2018-12-05 20:00,6,29.13,29.13,29.13,29.13,6
20190501|2018-12-05 21:00,6,29.13,29.16,29.12,29.12,7
20190501|2018-12-05 21:30,6,29.14,29.14,29.1,29.11,3
20190501|2018-12-05 22:00,6,29.1,29.1,29.1,29.1,3
20190501|2018-12-05 22:30,6,29.09,29.09,29.09,29.09,8
20190501|2018-12-05 23:00,6,29.09,29.09,29.09,29.09,4
20190501|2018-12-05 23:30,6,29.12,29.18,29.11,29.18,16
20190501|2018-12-06 00:00,6,29.19,29.22,29.17,29.17,18
20190501|2018-12-06 00:30,6,29.18,29.21,29.18,29.21,11
20190501|2018-12-06 01:00,6,29.18,29.25,29.18,29.21,19
20190501|2018-12-06 01:30,6,29.22,29.28,29.22,29.28,25
20190501|2018-12-06 02:00,6,29.27,29.27,29.25,29.25,4
20190501|2018-12-06 03:00,6,29.21,29.21,29.21,29.21,1
20190501|2018-12-06 03:30,6,29.21,29.23,29.13,29.14,37
20190501|2018-12-06 04:00,6,29.15,29.15,29.05,29.05,43
20190501|2018-12-06 04:30,6,29.06,29.06,29.01,29.03,46
20190501|2018-12-06 05:00,6,29.02,29.07,29.02,29.06,142
20190501|2018-12-06 05:30,6,29.06,29.08,29.06,29.08,17
20190501|2018-12-06 06:00,6,29.09,29.11,29.09,29.11,6
20190501|2018-12-06 06:30,6,29.15,29.15,29.12,29.12,42
20190501|2018-12-06 07:00,6,29.09,29.09,29.03,29.07,162
20190501|2018-12-06 07:30,6,29.07,29.09,29.05,29.09,15
20190501|2018-12-06 08:30,6,29.09,29.13,28.94,28.97,442
20190501|2018-12-06 09:00,6,28.97,29.01,28.94,29,52
20190501|2018-12-06 09:30,6,29,29.04,28.99,29.01,25
20190501|2018-12-06 10:00,6,29.04,29.06,28.99,29.01,60
20190501|2018-12-06 10:30,6,29,29.1,28.97,29.08,1005
20190501|2018-12-06 11:00,6,29.09,29.16,29.09,29.13,59
20190501|2018-12-06 11:30,6,29.15,29.23,29.13,29.22,75
20190501|2018-12-06 12:00,6,29.19,29.2,29.16,29.16,25
20190501|2018-12-06 12:30,6,29.2,29.25,29.2,29.25,58
20190501|2018-12-06 13:00,6,29.25,29.26,29.14,29.15,212
20190501|2018-12-06 19:00,7,29.33,29.33,29.22,29.22,10
20190501|2018-12-06 19:30,7,29.21,29.21,29.16,29.16,5
20190501|2018-12-06 20:30,7,29.18,29.18,29.18,29.18,1
20190501|2018-12-06 21:00,7,29.15,29.16,29.15,29.16,3
20190501|2018-12-06 21:30,7,29.19,29.19,29.18,29.19,10
20190501|2018-12-06 22:00,7,29.22,29.22,29.22,29.22,2
20190501|2018-12-06 23:00,7,29.21,29.22,29.21,29.22,8
20190501|2018-12-06 23:30,7,29.21,29.21,29.19,29.19,10
20190501|2018-12-07 00:00,7,29.16,29.17,29.16,29.17,4
20190501|2018-12-07 00:30,7,29.17,29.17,29.15,29.15,12
20190501|2018-12-07 01:00,7,29.15,29.15,29.14,29.14,6
20190501|2018-12-07 01:30,7,29.14,29.14,29.12,29.12,15
20190501|2018-12-07 02:00,7,29.15,29.15,29.15,29.15,6
20190501|2018-12-07 03:00,7,29.14,29.14,29.13,29.13,4
20190501|2018-12-07 03:30,7,29.14,29.19,29.13,29.16,17
20190501|2018-12-07 04:00,7,29.12,29.12,29.1,29.12,24
20190501|2018-12-07 04:30,7,29.12,29.13,29.12,29.13,3
20190501|2018-12-07 05:30,7,29.12,29.12,29.12,29.12,1
20190501|2018-12-07 06:00,7,29.08,29.12,29.07,29.12,8
20190501|2018-12-07 06:30,7,29.1,29.13,29.1,29.13,8
20190501|2018-12-07 07:00,7,29.15,29.19,29.15,29.19,18
20190501|2018-12-07 07:30,7,29.2,29.26,29.2,29.26,32
20190501|2018-12-07 08:30,7,29.25,29.47,29.22,29.45,412
20190501|2018-12-07 09:00,7,29.46,29.47,29.33,29.33,161
20190501|2018-12-07 09:30,7,29.32,29.33,29.27,29.28,166
20190501|2018-12-07 10:00,7,29.28,29.29,29.16,29.2,218
20190501|2018-12-07 10:30,7,29.21,29.25,29.19,29.23,130
20190501|2018-12-07 11:00,7,29.23,29.28,29.22,29.25,112
20190501|2018-12-07 11:30,7,29.24,29.26,29.23,29.25,153
20190501|2018-12-07 12:00,7,29.26,29.29,29.25,29.27,56
20190501|2018-12-07 12:30,7,29.28,29.28,29.24,29.24,263
20190501|2018-12-07 13:00,7,29.24,29.37,29.18,29.24,214
20190501|2018-12-09 19:00,10,29.28,29.28,29.18,29.22,213
20190501|2018-12-09 19:30,10,29.21,29.22,29.2,29.22,59
20190501|2018-12-09 20:00,10,29.22,29.23,29.21,29.23,88
20190501|2018-12-09 20:30,10,29.2,29.2,29.16,29.16,101
20190501|2018-12-09 21:00,10,29.17,29.17,29.16,29.16,18
20190501|2018-12-09 21:30,10,29.16,29.16,29.16,29.16,1
20190501|2018-12-09 22:30,10,29.13,29.14,29.13,29.14,2
20190501|2018-12-09 23:00,10,29.15,29.15,29.13,29.13,3
20190501|2018-12-09 23:30,10,29.14,29.15,29.14,29.15,4
20190501|2018-12-10 01:00,10,29.14,29.14,29.14,29.14,1
20190501|2018-12-10 01:30,10,29.15,29.15,29.15,29.15,20
20190501|2018-12-10 02:00,10,29.16,29.2,29.16,29.2,23
20190501|2018-12-10 02:30,10,29.25,29.33,29.25,29.33,39
20190501|2018-12-10 03:00,10,29.31,29.33,29.31,29.33,26
20190501|2018-12-10 03:30,10,29.31,29.31,29.28,29.28,3
20190501|2018-12-10 04:00,10,29.3,29.3,29.28,29.28,14
20190501|2018-12-10 04:30,10,29.27,29.27,29.27,29.27,2
20190501|2018-12-10 05:00,10,29.25,29.26,29.19,29.22,16
20190501|2018-12-10 06:00,10,29.25,29.25,29.25,29.25,1
20190501|2018-12-10 06:30,10,29.32,29.35,29.32,29.35,15
20190501|2018-12-10 07:00,10,29.33,29.33,29.3,29.3,18
20190501|2018-12-10 07:30,10,29.32,29.32,29.32,29.32,1
20190501|2018-12-10 08:30,10,29.3,29.32,29.15,29.22,169
20190501|2018-12-10 09:00,10,29.23,29.3,29.17,29.3,78
20190501|2018-12-10 09:30,10,29.31,29.36,29.27,29.27,575
20190501|2018-12-10 10:00,10,29.27,29.4,29.26,29.4,150
20190501|2018-12-10 10:30,10,29.41,29.43,29.37,29.4,130
20190501|2018-12-10 11:00,10,29.39,29.44,29.36,29.4,176
20190501|2018-12-10 11:30,10,29.4,29.42,29.36,29.38,178
20190501|2018-12-10 12:00,10,29.4,29.4,29.34,29.36,219
20190501|2018-12-10 12:30,10,29.35,29.38,29.33,29.35,304
20190501|2018-12-10 13:00,10,29.34,29.35,29.27,29.29,490
20190501|2018-12-10 19:00,11,29.28,29.3,29.21,29.26,81
20190501|2018-12-10 19:30,11,29.25,29.27,29.22,29.23,139
20190501|2018-12-10 20:00,11,29.25,29.28,29.25,29.28,30
20190501|2018-12-10 20:30,11,29.28,29.31,29.26,29.26,47
20190501|2018-12-10 21:00,11,29.26,29.28,29.16,29.16,133
20190501|2018-12-10 21:30,11,29.17,29.21,29.17,29.21,28
20190501|2018-12-10 22:00,11,29.19,29.19,29.15,29.15,28
20190501|2018-12-10 22:30,11,29.14,29.17,29.14,29.17,4
20190501|2018-12-11 00:00,11,29.17,29.17,29.17,29.17,1
20190501|2018-12-11 00:30,11,29.22,29.22,29.21,29.21,2
20190501|2018-12-11 01:30,11,29.18,29.19,29.17,29.17,78
20190501|2018-12-11 02:00,11,29.15,29.15,29.1,29.13,114
20190501|2018-12-11 02:30,11,29.15,29.16,29.14,29.16,10
20190501|2018-12-11 03:00,11,29.13,29.13,29.07,29.12,15
20190501|2018-12-11 03:30,11,29.12,29.12,29.12,29.12,2
20190501|2018-12-11 04:00,11,29.17,29.2,29.17,29.2,26
20190501|2018-12-11 05:00,11,29.24,29.3,29.24,29.27,7
20190501|2018-12-11 05:30,11,29.26,29.33,29.26,29.27,129
20190501|2018-12-11 06:00,11,29.33,29.35,29.33,29.34,4
20190501|2018-12-11 06:30,11,29.3,29.32,29.29,29.3,13
20190501|2018-12-11 07:00,11,29.28,29.33,29.28,29.33,5
20190501|2018-12-11 07:30,11,29.31,29.37,29.31,29.37,12
20190501|2018-12-11 08:30,11,29.35,29.46,29.35,29.41,380
20190501|2018-12-11 09:00,11,29.41,29.5,29.4,29.45,208
20190501|2018-12-11 09:30,11,29.44,29.46,29.41,29.43,68
20190501|2018-12-11 10:00,11,29.44,29.45,29.41,29.43,48
20190501|2018-12-11 10:30,11,29.42,29.42,29.3,29.34,400
20190501|2018-12-11 11:00,11,29.37,29.41,29.32,29.41,133
20190501|2018-12-11 11:30,11,29.41,29.48,29.41,29.46,83
20190501|2018-12-11 12:00,11,29.46,29.47,29.43,29.45,41
20190501|2018-12-11 12:30,11,29.46,29.51,29.45,29.49,56
20190501|2018-12-11 13:00,11,29.5,29.56,29.48,29.52,225
20190501|2018-12-11 19:00,12,29.5,29.57,29.5,29.57,70
20190501|2018-12-11 19:30,12,29.58,29.7,29.56,29.68,70
20190501|2018-12-11 20:30,12,29.64,29.67,29.64,29.66,113
20190501|2018-12-11 21:00,12,29.65,29.65,29.58,29.59,206
20190501|2018-12-11 22:00,12,29.58,29.58,29.56,29.56,76
20190501|2018-12-11 22:30,12,29.56,29.58,29.56,29.58,2
20190501|2018-12-11 23:30,12,29.56,29.56,29.56,29.56,2
20190501|2018-12-12 00:00,12,29.56,29.56,29.56,29.56,6
20190501|2018-12-12 00:30,12,29.57,29.57,29.57,29.57,1
20190501|2018-12-12 01:00,12,29.57,29.6,29.57,29.6,61
20190501|2018-12-12 01:30,12,29.61,29.62,29.59,29.62,44
20190501|2018-12-12 02:00,12,29.61,29.63,29.61,29.62,39
20190501|2018-12-12 03:00,12,29.64,29.66,29.63,29.66,23
20190501|2018-12-12 03:30,12,29.67,29.67,29.65,29.66,5
20190501|2018-12-12 04:00,12,29.65,29.66,29.63,29.64,15
20190501|2018-12-12 05:00,12,29.65,29.66,29.65,29.66,2
20190501|2018-12-12 05:30,12,29.66,29.66,29.65,29.65,9
20190501|2018-12-12 06:00,12,29.65,29.67,29.65,29.65,43
20190501|2018-12-12 06:30,12,29.68,29.68,29.67,29.67,3
20190501|2018-12-12 07:00,12,29.67,29.72,29.67,29.71,15
20190501|2018-12-12 07:30,12,29.72,29.72,29.71,29.71,11
20190501|2018-12-12 08:30,12,29.71,29.77,29.64,29.66,219
20190501|2018-12-12 09:00,12,29.66,29.68,29.61,29.65,103
20190501|2018-12-12 09:30,12,29.64,29.65,29.57,29.61,449
20190501|2018-12-12 10:00,12,29.63,29.65,29.49,29.5,359
20190501|2018-12-12 10:30,12,29.53,29.53,29.41,29.44,167
20190501|2018-12-12 11:00,12,29.47,29.53,29.42,29.51,338
20190501|2018-12-12 11:30,12,29.52,29.56,29.52,29.55,56
20190501|2018-12-12 12:00,12,29.55,29.55,29.5,29.54,126
20190501|2018-12-12 12:30,12,29.54,29.58,29.54,29.56,62
20190501|2018-12-12 13:00,12,29.56,29.6,29.54,29.54,163
20190501|2018-12-12 19:00,13,29.63,29.63,29.48,29.54,136
20190501|2018-12-12 19:30,13,29.54,29.55,29.51,29.52,27
20190501|2018-12-12 20:00,13,29.5,29.5,29.5,29.5,26
20190501|2018-12-12 20:30,13,29.52,29.59,29.52,29.59,6
20190501|2018-12-12 21:00,13,29.6,29.62,29.58,29.58,34
20190501|2018-12-12 21:30,13,29.53,29.58,29.52,29.58,17
20190501|2018-12-12 22:00,13,29.58,29.58,29.58,29.58,1
20190501|2018-12-12 22:30,13,29.57,29.57,29.55,29.56,17
20190501|2018-12-12 23:00,13,29.56,29.57,29.56,29.57,3
20190501|2018-12-12 23:30,13,29.56,29.56,29.52,29.52,37
20190501|2018-12-13 00:00,13,29.52,29.53,29.52,29.52,36
20190501|2018-12-13 00:30,13,29.53,29.55,29.52,29.52,18
20190501|2018-12-13 01:00,13,29.5,29.53,29.5,29.53,13
20190501|2018-12-13 01:30,13,29.54,29.54,29.54,29.54,1
20190501|2018-12-13 02:00,13,29.55,29.55,29.51,29.51,10
20190501|2018-12-13 02:30,13,29.49,29.52,29.49,29.52,7
20190501|2018-12-13 03:00,13,29.5,29.5,29.5,29.5,5
20190501|2018-12-13 03:30,13,29.5,29.51,29.5,29.51,4
20190501|2018-12-13 04:00,13,29.5,29.5,29.47,29.47,12
20190501|2018-12-13 04:30,13,29.46,29.49,29.46,29.49,10
20190501|2018-12-13 05:00,13,29.47,29.47,29.34,29.38,178
20190501|2018-12-13 05:30,13,29.38,29.38,29.34,29.34,8
20190501|2018-12-13 06:00,13,29.36,29.38,29.36,29.38,17
20190501|2018-12-13 06:30,13,29.39,29.42,29.39,29.42,2
20190501|2018-12-13 07:00,13,29.39,29.41,29.39,29.39,23
20190501|2018-12-13 07:30,13,29.38,29.38,29.35,29.35,2
20190501|2018-12-13 08:30,13,29.37,29.5,29.26,29.27,398
20190501|2018-12-13 09:00,13,29.26,29.4,29.24,29.36,264
20190501|2018-12-13 09:30,13,29.33,29.34,29.29,29.3,261
20190501|2018-12-13 10:00,13,29.3,29.33,29.26,29.28,254
20190501|2018-12-13 10:30,13,29.28,29.33,29.27,29.33,217
20190501|2018-12-13 11:00,13,29.33,29.36,29.32,29.33,132
20190501|2018-12-13 11:30,13,29.32,29.33,29.31,29.31,260
20190501|2018-12-13 12:00,13,29.32,29.38,29.32,29.38,89
20190501|2018-12-13 12:30,13,29.38,29.39,29.34,29.37,235
20190501|2018-12-13 13:00,13,29.38,29.39,29.35,29.35,214
20190501|2018-12-13 19:00,14,29.4,29.4,29.13,29.13,353
20190501|2018-12-13 19:30,14,29.13,29.2,29.13,29.15,222
20190501|2018-12-13 20:00,14,29.14,29.18,29.14,29.15,102
20190501|2018-12-13 20:30,14,29.14,29.18,29.13,29.18,35
20190501|2018-12-13 21:00,14,29.19,29.21,29.19,29.21,4
20190501|2018-12-13 22:00,14,29.19,29.19,29.19,29.19,5
20190501|2018-12-13 23:00,14,29.2,29.2,29.2,29.2,1
20190501|2018-12-13 23:30,14,29.2,29.2,29.19,29.19,26
20190501|2018-12-14 00:00,14,29.17,29.17,29.17,29.17,18
20190501|2018-12-14 00:30,14,29.18,29.21,29.18,29.2,11
20190501|2018-12-14 01:00,14,29.19,29.19,29.18,29.18,41
20190501|2018-12-14 01:30,14,29.18,29.19,29.17,29.17,70
20190501|2018-12-14 02:00,14,29.15,29.15,29.14,29.14,8
20190501|2018-12-14 02:30,14,29.14,29.15,29.07,29.07,202
20190501|2018-12-14 03:00,14,29.07,29.09,29.07,29.09,3
20190501|2018-12-14 03:30,14,29.11,29.11,29.11,29.11,1
20190501|2018-12-14 04:00,14,29.14,29.17,29.14,29.16,19
20190501|2018-12-14 04:30,14,29.16,29.17,29.15,29.17,5
20190501|2018-12-14 05:00,14,29.16,29.16,29.15,29.16,4
20190501|2018-12-14 05:30,14,29.15,29.15,29.15,29.15,6
20190501|2018-12-14 06:00,14,29.14,29.16,29.13,29.16,15
20190501|2018-12-14 06:30,14,29.19,29.23,29.19,29.23,26
20190501|2018-12-14 07:00,14,29.19,29.21,29.19,29.2,27
20190501|2018-12-14 07:30,14,29.21,29.26,29.21,29.26,16
20190501|2018-12-14 08:30,14,29.26,29.3,29.17,29.25,233
20190501|2018-12-14 09:00,14,29.23,29.24,29.19,29.2,53
20190501|2018-12-14 09:30,14,29.2,29.26,29.19,29.21,185
20190501|2018-12-14 10:00,14,29.22,29.26,29.15,29.15,151
20190501|2018-12-14 10:30,14,29.16,29.19,29.15,29.15,138
20190501|2018-12-14 11:00,14,29.16,29.19,29.16,29.16,239
20190501|2018-12-14 11:30,14,29.15,29.16,29.12,29.15,145
20190501|2018-12-14 12:00,14,29.12,29.14,29.1,29.11,18
20190501|2018-12-14 12:30,14,29.13,29.13,29.08,29.11,173
20190501|2018-12-14 13:00,14,29.09,29.11,29,29.01,689
20190501|2018-12-16 19:00,17,29.02,29.04,29,29,7
20190501|2018-12-16 19:30,17,29.03,29.11,29.03,29.11,23
20190501|2018-12-16 20:00,17,29.11,29.11,29.09,29.09,9
20190501|2018-12-16 20:30,17,29.07,29.07,29.01,29.02,55
20190501|2018-12-16 21:00,17,29.02,29.06,29.02,29.06,81
20190501|2018-12-16 22:00,17,29.04,29.04,29.03,29.03,21
20190501|2018-12-16 22:30,17,29.04,29.04,29.04,29.04,1
20190501|2018-12-16 23:00,17,29.05,29.05,29.05,29.05,25
20190501|2018-12-16 23:30,17,29.05,29.06,29.03,29.05,55
20190501|2018-12-17 00:00,17,29.05,29.05,29.05,29.05,2
20190501|2018-12-17 00:30,17,29.04,29.04,29.04,29.04,1
20190501|2018-12-17 01:00,17,29.04,29.05,29.04,29.05,25
20190501|2018-12-17 01:30,17,29.03,29.03,29.03,29.03,3
20190501|2018-12-17 02:00,17,29,29.03,29,29.03,3
20190501|2018-12-17 02:30,17,29.04,29.04,29.04,29.04,26
20190501|2018-12-17 03:00,17,29.04,29.04,29.04,29.04,16
20190501|2018-12-17 03:30,17,29.01,29.01,29.01,29.01,15
20190501|2018-12-17 04:00,17,29.01,29.05,29,29.05,13
20190501|2018-12-17 04:30,17,29.06,29.06,29.06,29.06,26
20190501|2018-12-17 05:00,17,29.06,29.06,29.05,29.05,2
20190501|2018-12-17 05:30,17,29.07,29.07,29.07,29.07,1
20190501|2018-12-17 06:00,17,29.05,29.05,29.04,29.04,5
20190501|2018-12-17 06:30,17,29.02,29.02,29.02,29.02,7
20190501|2018-12-17 07:00,17,29.03,29.06,29.03,29.04,21
20190501|2018-12-17 07:30,17,29.05,29.05,29.02,29.02,5
20190501|2018-12-17 08:30,17,29.04,29.09,28.82,28.85,626
20190501|2018-12-17 09:00,17,28.84,28.89,28.79,28.84,154
20190501|2018-12-17 09:30,17,28.85,28.89,28.83,28.89,150
20190501|2018-12-17 10:00,17,28.89,28.89,28.85,28.87,144
20190501|2018-12-17 10:30,17,28.86,28.86,28.81,28.82,54
20190501|2018-12-17 11:00,17,28.82,28.85,28.79,28.83,327
20190501|2018-12-17 11:30,17,28.82,28.84,28.81,28.84,24
20190501|2018-12-17 12:00,17,28.83,28.85,28.82,28.82,104
20190501|2018-12-17 12:30,17,28.82,28.82,28.78,28.78,85
20190501|2018-12-17 13:00,17,28.79,28.79,28.72,28.75,178
20190501|2018-12-17 19:00,18,28.76,28.8,28.76,28.78,38
20190501|2018-12-17 19:30,18,28.82,28.86,28.82,28.86,4
20190501|2018-12-17 20:00,18,28.82,28.86,28.82,28.85,7
20190501|2018-12-17 20:30,18,28.84,28.86,28.83,28.83,14
20190501|2018-12-17 22:00,18,28.84,28.84,28.84,28.84,1
20190501|2018-12-17 23:00,18,28.82,28.83,28.82,28.83,2
20190501|2018-12-17 23:30,18,28.83,28.83,28.82,28.82,107
20190501|2018-12-18 00:00,18,28.85,28.9,28.85,28.9,14
20190501|2018-12-18 00:30,18,28.91,28.97,28.91,28.97,172
20190501|2018-12-18 01:00,18,28.97,28.97,28.89,28.89,36
20190501|2018-12-18 01:30,18,28.92,28.92,28.92,28.92,2
20190501|2018-12-18 02:00,18,28.93,28.96,28.93,28.94,16
20190501|2018-12-18 02:30,18,28.95,28.95,28.95,28.95,1
20190501|2018-12-18 03:00,18,28.94,28.94,28.92,28.93,26
20190501|2018-12-18 03:30,18,28.93,28.95,28.91,28.92,153
20190501|2018-12-18 04:00,18,28.93,28.95,28.93,28.93,4
20190501|2018-12-18 04:30,18,28.93,28.94,28.93,28.93,5
20190501|2018-12-18 05:00,18,28.93,28.93,28.93,28.93,10
20190501|2018-12-18 05:30,18,28.95,28.97,28.95,28.97,26
20190501|2018-12-18 06:00,18,28.98,28.99,28.96,28.96,11
20190501|2018-12-18 06:30,18,28.97,29.01,28.97,29.01,32
20190501|2018-12-18 07:00,18,29.03,29.03,28.96,28.96,32
20190501|2018-12-18 07:30,18,28.95,28.95,28.94,28.94,8
20190501|2018-12-18 08:30,18,28.95,29.01,28.9,28.99,576
20190501|2018-12-18 09:00,18,28.98,29.01,28.97,28.99,218
20190501|2018-12-18 09:30,18,28.99,29.01,28.95,28.95,126
20190501|2018-12-18 10:00,18,28.97,29,28.94,28.95,789
20190501|2018-12-18 10:30,18,28.95,28.98,28.9,28.91,234
20190501|2018-12-18 11:00,18,28.91,28.94,28.87,28.87,87
20190501|2018-12-18 11:30,18,28.87,28.87,28.83,28.85,124
20190501|2018-12-18 12:00,18,28.84,28.88,28.83,28.87,226
20190501|2018-12-18 12:30,18,28.88,28.96,28.81,28.83,421
20190501|2018-12-18 13:00,18,28.84,28.95,28.84,28.93,583
20190501|2018-12-18 19:00,19,28.95,28.95,28.78,28.89,186
20190501|2018-12-18 19:30,19,28.9,28.91,28.87,28.91,8
20190501|2018-12-18 20:00,19,28.92,28.94,28.92,28.94,9
20190501|2018-12-18 20:30,19,28.93,28.95,28.93,28.95,2
20190501|2018-12-18 21:00,19,28.99,29.02,28.99,29.02,38
20190501|2018-12-18 21:30,19,29.01,29.01,29,29,8
20190501|2018-12-18 22:00,19,29.01,29.01,28.98,28.98,16
20190501|2018-12-18 22:30,19,29,29,29,29,5
20190501|2018-12-18 23:30,19,29.02,29.02,29.02,29.02,24
20190501|2018-12-19 00:00,19,29.04,29.04,29.02,29.02,2
20190501|2018-12-19 00:30,19,29.02,29.04,29.02,29.04,3
20190501|2018-12-19 01:00,19,29.09,29.11,29.09,29.11,31
20190501|2018-12-19 01:30,19,29.1,29.12,29.07,29.09,25
20190501|2018-12-19 02:00,19,29.11,29.16,29.11,29.12,183
20190501|2018-12-19 02:30,19,29.12,29.14,29.12,29.12,190
20190501|2018-12-19 03:00,19,29.12,29.12,29.1,29.1,12
20190501|2018-12-19 03:30,19,29.15,29.15,29.14,29.14,6
20190501|2018-12-19 04:00,19,29.14,29.16,29.12,29.16,12
20190501|2018-12-19 04:30,19,29.17,29.18,29.17,29.18,15
20190501|2018-12-19 05:00,19,29.18,29.18,29.16,29.16,70
20190501|2018-12-19 05:30,19,29.16,29.16,29.14,29.14,4
20190501|2018-12-19 06:00,19,29.16,29.21,29.16,29.21,34
20190501|2018-12-19 06:30,19,29.19,29.19,29.17,29.18,13
20190501|2018-12-19 07:00,19,29.18,29.18,29.16,29.16,40
20190501|2018-12-19 07:30,19,29.16,29.18,29.16,29.17,32
20190501|2018-12-19 08:30,19,29.18,29.36,29.11,29.14,1023
20190501|2018-12-19 09:00,19,29.14,29.17,29.1,29.11,401
20190501|2018-12-19 09:30,19,29.12,29.12,29.09,29.09,204
20190501|2018-12-19 10:00,19,29.1,29.1,29,29.03,243
20190501|2018-12-19 10:30,19,29.05,29.05,28.97,29.05,232
20190501|2018-12-19 11:00,19,29.05,29.11,29.04,29.06,625
20190501|2018-12-19 11:30,19,29.06,29.08,29.04,29.05,167
20190501|2018-12-19 12:00,19,29.06,29.06,29.01,29.01,93
20190501|2018-12-19 12:30,19,29.02,29.09,29,29.07,193
20190501|2018-12-19 13:00,19,29.08,29.11,28.97,29.02,545
20190501|2018-12-19 19:00,20,29.06,29.07,28.97,28.99,89
20190501|2018-12-19 19:30,20,28.99,28.99,28.9,28.92,12
20190501|2018-12-19 20:00,20,28.93,28.93,28.91,28.92,21
20190501|2018-12-19 20:30,20,28.94,28.94,28.88,28.88,34
20190501|2018-12-19 21:00,20,28.87,28.88,28.84,28.88,43
20190501|2018-12-19 21:30,20,28.9,28.91,28.9,28.91,10
20190501|2018-12-19 22:00,20,28.88,28.88,28.87,28.87,5
20190501|2018-12-19 22:30,20,28.85,28.85,28.85,28.85,1
20190501|2018-12-19 23:30,20,28.86,28.89,28.86,28.87,117
20190501|2018-12-20 00:00,20,28.87,28.87,28.87,28.87,1
20190501|2018-12-20 00:30,20,28.87,28.87,28.84,28.84,2
20190501|2018-12-20 01:30,20,28.83,28.89,28.83,28.87,32
20190501|2018-12-20 02:00,20,28.87,28.9,28.84,28.86,40
20190501|2018-12-20 02:30,20,28.86,28.86,28.85,28.85,5
20190501|2018-12-20 03:00,20,28.83,28.91,28.83,28.88,35
20190501|2018-12-20 03:30,20,28.87,28.92,28.87,28.92,19
20190501|2018-12-20 04:00,20,28.9,28.95,28.9,28.95,78
20190501|2018-12-20 04:30,20,28.96,28.96,28.93,28.95,15
20190501|2018-12-20 05:00,20,28.96,28.98,28.96,28.98,5
20190501|2018-12-20 05:30,20,28.99,28.99,28.99,28.99,6
20190501|2018-12-20 06:00,20,29,29.01,28.98,28.98,12
20190501|2018-12-20 06:30,20,28.98,29.02,28.98,29,24
20190501|2018-12-20 07:00,20,29,29.02,28.99,29.01,77
20190501|2018-12-20 07:30,20,29.02,29.02,28.99,28.99,52
20190501|2018-12-20 08:30,20,28.98,29,28.8,28.82,494
20190501|2018-12-20 09:00,20,28.81,28.85,28.8,28.83,437
20190501|2018-12-20 09:30,20,28.81,28.84,28.78,28.79,419
20190501|2018-12-20 10:00,20,28.78,28.82,28.76,28.78,260
20190501|2018-12-20 10:30,20,28.78,28.79,28.74,28.76,587
20190501|2018-12-20 11:00,20,28.77,28.83,28.75,28.83,155
20190501|2018-12-20 11:30,20,28.83,28.84,28.78,28.81,197
20190501|2018-12-20 12:00,20,28.8,28.82,28.78,28.82,209
20190501|2018-12-20 12:30,20,28.81,28.82,28.78,28.78,225
20190501|2018-12-20 13:00,20,28.78,28.78,28.69,28.77,748
20190501|2018-12-20 19:00,21,28.74,28.78,28.72,28.78,221
20190501|2018-12-20 19:30,21,28.79,28.81,28.79,28.81,32
20190501|2018-12-20 20:00,21,28.79,28.79,28.76,28.76,12
20190501|2018-12-20 20:30,21,28.76,28.79,28.76,28.77,22
20190501|2018-12-20 21:00,21,28.76,28.79,28.76,28.79,42
20190501|2018-12-20 21:30,21,28.79,28.79,28.77,28.78,17
20190501|2018-12-20 22:00,21,28.8,28.81,28.79,28.8,11
20190501|2018-12-20 22:30,21,28.8,28.8,28.78,28.78,13
20190501|2018-12-20 23:00,21,28.78,28.78,28.77,28.78,12
20190501|2018-12-20 23:30,21,28.78,28.78,28.76,28.76,21
20190501|2018-12-21 00:00,21,28.76,28.77,28.75,28.76,64
20190501|2018-12-21 00:30,21,28.78,28.78,28.77,28.77,8
20190501|2018-12-21 01:00,21,28.79,28.79,28.79,28.79,2
20190501|2018-12-21 01:30,21,28.77,28.77,28.77,28.77,3
20190501|2018-12-21 02:00,21,28.75,28.76,28.75,28.76,25
20190501|2018-12-21 02:30,21,28.75,28.76,28.72,28.73,184
20190501|2018-12-21 03:00,21,28.74,28.77,28.73,28.76,12
20190501|2018-12-21 03:30,21,28.75,28.76,28.74,28.74,24
20190501|2018-12-21 04:00,21,28.73,28.73,28.73,28.73,10
20190501|2018-12-21 04:30,21,28.74,28.74,28.73,28.73,7
20190501|2018-12-21 05:00,21,28.74,28.74,28.72,28.73,20
20190501|2018-12-21 05:30,21,28.72,28.74,28.72,28.73,20
20190501|2018-12-21 06:00,21,28.73,28.73,28.7,28.7,76
20190501|2018-12-21 06:30,21,28.7,28.71,28.69,28.69,63
20190501|2018-12-21 07:00,21,28.7,28.7,28.64,28.66,50
20190501|2018-12-21 07:30,21,28.66,28.67,28.66,28.66,3
20190501|2018-12-21 08:30,21,28.64,28.64,28.5,28.5,1164
20190501|2018-12-21 09:00,21,28.5,28.51,28.36,28.45,1200
20190501|2018-12-21 09:30,21,28.46,28.48,28.39,28.41,835
20190501|2018-12-21 10:00,21,28.41,28.42,28.37,28.4,653
20190501|2018-12-21 10:30,21,28.39,28.39,28.33,28.39,630
20190501|2018-12-21 11:00,21,28.37,28.37,28.32,28.36,271
20190501|2018-12-21 11:30,21,28.35,28.38,28.35,28.36,210
20190501|2018-12-21 12:00,21,28.35,28.37,28.32,28.35,238
20190501|2018-12-21 12:30,21,28.35,28.37,28.34,28.35,251
20190501|2018-12-21 13:00,21,28.35,28.43,28.33,28.36,806
20190501|2018-12-23 19:00,24,28.43,28.47,28.37,28.4,120
20190501|2018-12-23 19:30,24,28.39,28.41,28.34,28.36,56
20190501|2018-12-23 20:00,24,28.33,28.37,28.31,28.32,61
20190501|2018-12-23 20:30,24,28.34,28.38,28.33,28.33,99
20190501|2018-12-23 21:00,24,28.33,28.39,28.33,28.39,7
20190501|2018-12-23 21:30,24,28.41,28.41,28.38,28.38,22
20190501|2018-12-23 22:00,24,28.38,28.39,28.38,28.39,31
20190501|2018-12-23 22:30,24,28.39,28.39,28.35,28.37,54
20190501|2018-12-23 23:00,24,28.37,28.38,28.37,28.37,14
20190501|2018-12-23 23:30,24,28.37,28.41,28.34,28.41,71
20190501|2018-12-24 00:00,24,28.42,28.45,28.42,28.44,45
20190501|2018-12-24 00:30,24,28.44,28.45,28.41,28.44,28
20190501|2018-12-24 01:00,24,28.42,28.42,28.42,28.42,2
20190501|2018-12-24 01:30,24,28.42,28.42,28.4,28.41,6
20190501|2018-12-24 02:00,24,28.39,28.41,28.35,28.35,33
20190501|2018-12-24 02:30,24,28.34,28.35,28.34,28.35,11
20190501|2018-12-24 03:00,24,28.33,28.35,28.33,28.33,19
20190501|2018-12-24 03:30,24,28.32,28.32,28.29,28.29,31
20190501|2018-12-24 04:00,24,28.28,28.39,28.28,28.38,32
20190501|2018-12-24 05:00,24,28.4,28.41,28.38,28.38,9
20190501|2018-12-24 05:30,24,28.39,28.39,28.39,28.39,2
20190501|2018-12-24 06:00,24,28.38,28.38,28.29,28.32,56
20190501|2018-12-24 06:30,24,28.33,28.33,28.29,28.29,7
20190501|2018-12-24 07:00,24,28.32,28.38,28.32,28.38,345
20190501|2018-12-24 07:30,24,28.38,28.39,28.36,28.39,28
20190501|2018-12-24 08:30,24,28.45,28.46,28.32,28.37,907
20190501|2018-12-24 09:00,24,28.36,28.45,28.34,28.45,116
20190501|2018-12-24 09:30,24,28.45,28.48,28.37,28.37,145
20190501|2018-12-24 10:00,24,28.38,28.4,28.34,28.34,81
20190501|2018-12-24 10:30,24,28.35,28.36,28.33,28.33,69
20190501|2018-12-24 11:00,24,28.33,28.33,28.29,28.3,173
20190501|2018-12-24 11:30,24,28.29,28.31,28.27,28.27,219
20190501|2018-12-24 12:00,24,28.26,28.28,28.25,28.26,31
20190501|2018-12-26 08:30,26,28.3,28.3,28.2,28.23,872
20190501|2018-12-26 09:00,26,28.23,28.23,28.06,28.09,462
20190501|2018-12-26 09:30,26,28.09,28.09,28,28,888
20190501|2018-12-26 10:00,26,28.01,28.03,27.94,28.02,293
20190501|2018-12-26 10:30,26,28.03,28.05,27.98,27.98,416
20190501|2018-12-26 11:00,26,27.98,28.03,27.81,27.93,808
20190501|2018-12-26 11:30,26,27.93,27.99,27.9,27.91,484
20190501|2018-12-26 12:00,26,27.9,27.97,27.88,27.94,877
20190501|2018-12-26 12:30,26,27.94,27.94,27.86,27.86,303
20190501|2018-12-26 13:00,26,27.86,27.97,27.86,27.94,406
20190501|2018-12-26 19:00,27,28.06,28.07,28.01,28.05,392
20190501|2018-12-26 19:30,27,28.05,28.05,28.02,28.02,30
20190501|2018-12-26 20:00,27,28.03,28.03,28.01,28.01,20
20190501|2018-12-26 20:30,27,28.02,28.02,28,28.02,20
20190501|2018-12-26 21:00,27,28,28,27.98,27.99,8
20190501|2018-12-26 21:30,27,27.98,28,27.98,28,8
20190501|2018-12-26 22:00,27,28,28,28,28,1
20190501|2018-12-26 22:30,27,28.02,28.04,28.02,28.04,5
20190501|2018-12-26 23:00,27,28.03,28.04,28.03,28.04,4
20190501|2018-12-26 23:30,27,28.04,28.06,28.04,28.04,17
20190501|2018-12-27 00:00,27,28.04,28.05,28.01,28.01,57
20190501|2018-12-27 00:30,27,28.04,28.04,28.03,28.03,15
20190501|2018-12-27 01:00,27,28.03,28.04,28.02,28.02,26
20190501|2018-12-27 01:30,27,28.02,28.05,28,28,98
20190501|2018-12-27 02:00,27,27.99,28.03,27.99,28.01,97
20190501|2018-12-27 02:30,27,28.01,28.02,27.98,27.98,10
20190501|2018-12-27 03:00,27,27.97,27.98,27.94,27.95,72
20190501|2018-12-27 03:30,27,27.97,27.98,27.91,27.92,76
20190501|2018-12-27 04:00,27,27.9,28.06,27.9,28.05,86
20190501|2018-12-27 04:30,27,28.04,28.11,28.02,28.04,40
20190501|2018-12-27 05:00,27,28.04,28.04,28.02,28.02,37
20190501|2018-12-27 05:30,27,28.03,28.05,28.02,28.04,23
20190501|2018-12-27 06:00,27,28.05,28.07,28.04,28.05,68
20190501|2018-12-27 06:30,27,28.05,28.05,28.04,28.04,16
20190501|2018-12-27 07:00,27,28.04,28.07,28.04,28.04,92
20190501|2018-12-27 07:30,27,28.05,28.06,28.02,28.02,44
20190501|2018-12-27 08:30,27,28.05,28.05,27.91,28,658
20190501|2018-12-27 09:00,27,28,28.01,27.92,27.97,337
20190501|2018-12-27 09:30,27,27.96,28.05,27.9,27.97,990
20190501|2018-12-27 10:00,27,27.97,28.04,27.92,28.03,815
20190501|2018-12-27 10:30,27,28.04,28.04,27.95,28,283
20190501|2018-12-27 11:00,27,28,28.04,27.96,27.98,498
20190501|2018-12-27 11:30,27,27.99,27.99,27.9,27.93,280
20190501|2018-12-27 12:00,27,27.92,27.93,27.87,27.88,308
20190501|2018-12-27 12:30,27,27.88,27.89,27.85,27.85,417
20190501|2018-12-27 13:00,27,27.86,27.91,27.86,27.89,1066
20190501|2018-12-27 19:00,28,27.9,27.99,27.9,27.99,50
20190501|2018-12-27 19:30,28,28,28,27.95,27.97,16
20190501|2018-12-27 20:00,28,27.97,28,27.97,27.97,14
20190501|2018-12-27 20:30,28,27.95,27.95,27.95,27.95,7
20190501|2018-12-27 21:00,28,27.94,27.94,27.91,27.92,80
20190501|2018-12-27 21:30,28,27.94,27.96,27.94,27.96,18
20190501|2018-12-27 22:00,28,27.95,27.95,27.95,27.95,1
20190501|2018-12-27 22:30,28,27.98,27.98,27.98,27.98,1
20190501|2018-12-27 23:30,28,27.99,27.99,27.99,27.99,2
20190501|2018-12-28 00:00,28,27.99,27.99,27.98,27.98,2
20190501|2018-12-28 01:30,28,27.99,28.01,27.99,28.01,29
20190501|2018-12-28 02:00,28,28.01,28.03,28,28.03,75
20190501|2018-12-28 02:30,28,28.03,28.04,28.01,28.01,36
20190501|2018-12-28 03:00,28,28.03,28.05,28.03,28.05,4
20190501|2018-12-28 03:30,28,28.03,28.03,28.02,28.02,22
20190501|2018-12-28 04:00,28,28.02,28.03,28.01,28.03,23
20190501|2018-12-28 04:30,28,28.01,28.01,28.01,28.01,8
20190501|2018-12-28 05:00,28,28.02,28.03,28.01,28.03,10
20190501|2018-12-28 05:30,28,28.05,28.06,28.04,28.04,24
20190501|2018-12-28 06:00,28,28.03,28.05,28.01,28.02,109
20190501|2018-12-28 06:30,28,28.02,28.03,27.97,27.99,45
20190501|2018-12-28 07:00,28,28.01,28.01,27.96,27.96,5
20190501|2018-12-28 07:30,28,27.95,27.96,27.95,27.95,57
20190501|2018-12-28 08:30,28,27.93,27.98,27.88,27.95,880
20190501|2018-12-28 09:00,28,27.95,27.98,27.92,27.93,410
20190501|2018-12-28 09:30,28,27.93,27.99,27.93,27.97,282
20190501|2018-12-28 10:00,28,27.97,28.03,27.95,28.01,415
20190501|2018-12-28 10:30,28,28.01,28.08,28.01,28.06,320
20190501|2018-12-28 11:00,28,28.05,28.06,27.99,28.02,311
20190501|2018-12-28 11:30,28,28.01,28.05,27.99,28.05,250
20190501|2018-12-28 12:00,28,28.05,28.06,28.02,28.02,164
20190501|2018-12-28 12:30,28,28.02,28.03,28,28.02,161
20190501|2018-12-28 13:00,28,28.03,28.12,28.02,28.1,476
20190501|2018-12-30 19:00,31,28.26,28.27,28.19,28.19,83
20190501|2018-12-30 19:30,31,28.21,28.22,28.21,28.22,8
20190501|2018-12-30 20:00,31,28.23,28.23,28.22,28.22,5
20190501|2018-12-30 20:30,31,28.21,28.23,28.21,28.23,31
20190501|2018-12-30 21:00,31,28.22,28.23,28.22,28.23,13
20190501|2018-12-30 21:30,31,28.23,28.23,28.22,28.22,2
20190501|2018-12-30 22:00,31,28.22,28.22,28.22,28.22,1
20190501|2018-12-30 23:30,31,28.21,28.21,28.21,28.21,7
20190501|2018-12-31 00:00,31,28.22,28.22,28.22,28.22,1
20190501|2018-12-31 00:30,31,28.22,28.22,28.21,28.22,5
20190501|2018-12-31 02:00,31,28.22,28.23,28.22,28.23,6
20190501|2018-12-31 02:30,31,28.21,28.22,28.2,28.2,36
20190501|2018-12-31 03:00,31,28.2,28.2,28.2,28.2,4
20190501|2018-12-31 04:00,31,28.2,28.21,28.19,28.21,9
20190501|2018-12-31 04:30,31,28.21,28.21,28.21,28.21,2
20190501|2018-12-31 05:00,31,28.21,28.21,28.2,28.2,2
20190501|2018-12-31 05:30,31,28.21,28.22,28.21,28.22,6
20190501|2018-12-31 06:00,31,28.23,28.24,28.23,28.23,73
20190501|2018-12-31 06:30,31,28.23,28.23,28.23,28.23,2
20190501|2018-12-31 07:00,31,28.23,28.23,28.22,28.22,4
20190501|2018-12-31 07:30,31,28.22,28.23,28.21,28.21,10
20190501|2018-12-31 08:30,31,28.18,28.22,28.08,28.1,731
20190501|2018-12-31 09:00,31,28.1,28.14,28.1,28.13,218
20190501|2018-12-31 09:30,31,28.13,28.24,28.13,28.24,428
20190501|2018-12-31 10:00,31,28.23,28.28,28.22,28.27,338
20190501|2018-12-31 10:30,31,28.28,28.3,28.21,28.23,371
20190501|2018-12-31 11:00,31,28.22,28.25,28.22,28.24,142
20190501|2018-12-31 11:30,31,28.24,28.24,28.18,28.2,75
20190501|2018-12-31 12:00,31,28.2,28.21,28.18,28.19,41
20190501|2018-12-31 12:30,31,28.18,28.19,28.15,28.17,118
20190501|2018-12-31 13:00,31,28.17,28.24,28.09,28.09,821
20190501|2019-01-02 08:30,2,28.11,28.35,28.11,28.29,1066
20190501|2019-01-02 09:00,2,28.29,28.34,28.28,28.29,225
20190501|2019-01-02 09:30,2,28.29,28.42,28.29,28.41,597
20190501|2019-01-02 10:00,2,28.41,28.58,28.41,28.49,1309
20190501|2019-01-02 10:30,2,28.5,28.54,28.45,28.52,398
20190501|2019-01-02 11:00,2,28.52,28.53,28.47,28.53,1129
20190501|2019-01-02 11:30,2,28.54,28.57,28.5,28.55,727
20190501|2019-01-02 12:00,2,28.54,28.55,28.5,28.5,321
20190501|2019-01-02 12:30,2,28.5,28.51,28.44,28.46,588
20190501|2019-01-02 13:00,2,28.47,28.51,28.43,28.5,1036
20190501|2019-01-02 19:00,3,28.51,28.53,28.46,28.53,184
20190501|2019-01-02 19:30,3,28.53,28.57,28.53,28.54,19
20190501|2019-01-02 20:00,3,28.55,28.56,28.55,28.56,8
20190501|2019-01-02 20:30,3,28.56,28.59,28.56,28.56,72
20190501|2019-01-02 21:00,3,28.54,28.57,28.54,28.57,20
20190501|2019-01-02 22:00,3,28.57,28.57,28.57,28.57,1
20190501|2019-01-02 22:30,3,28.56,28.56,28.55,28.55,20
20190501|2019-01-02 23:00,3,28.55,28.55,28.55,28.55,1
20190501|2019-01-02 23:30,3,28.55,28.57,28.53,28.54,73
20190501|2019-01-03 00:00,3,28.56,28.56,28.54,28.54,15
20190501|2019-01-03 00:30,3,28.53,28.6,28.53,28.59,47
20190501|2019-01-03 01:00,3,28.6,28.6,28.58,28.58,15
20190501|2019-01-03 01:30,3,28.58,28.58,28.58,28.58,2
20190501|2019-01-03 02:00,3,28.6,28.6,28.57,28.58,16
20190501|2019-01-03 02:30,3,28.58,28.58,28.57,28.57,5
20190501|2019-01-03 03:00,3,28.57,28.58,28.56,28.56,21
20190501|2019-01-03 03:30,3,28.56,28.56,28.56,28.56,2
20190501|2019-01-03 04:00,3,28.56,28.56,28.52,28.52,12
20190501|2019-01-03 04:30,3,28.52,28.54,28.52,28.52,42
20190501|2019-01-03 05:00,3,28.52,28.54,28.51,28.53,15
20190501|2019-01-03 05:30,3,28.53,28.54,28.52,28.54,21
20190501|2019-01-03 06:00,3,28.55,28.56,28.55,28.55,15
20190501|2019-01-03 06:30,3,28.55,28.58,28.55,28.58,21
20190501|2019-01-03 07:00,3,28.57,28.65,28.57,28.64,58
20190501|2019-01-03 07:30,3,28.65,28.69,28.65,28.69,35
20190501|2019-01-03 08:30,3,28.7,28.72,28.51,28.54,1242
20190501|2019-01-03 09:00,3,28.54,28.59,28.53,28.55,597
20190501|2019-01-03 09:30,3,28.56,28.56,28.52,28.53,228
20190501|2019-01-03 10:00,3,28.53,28.54,28.49,28.49,229
20190501|2019-01-03 10:30,3,28.5,28.53,28.48,28.53,478
20190501|2019-01-03 11:00,3,28.53,28.61,28.53,28.6,572
20190501|2019-01-03 11:30,3,28.6,28.62,28.58,28.59,327
20190501|2019-01-03 12:00,3,28.6,28.62,28.58,28.61,259
20190501|2019-01-03 12:30,3,28.62,28.67,28.61,28.64,225
20190501|2019-01-03 13:00,3,28.63,28.7,28.63,28.63,604
20190501|2019-01-03 19:00,4,28.7,28.7,28.64,28.68,70
20190501|2019-01-03 19:30,4,28.68,28.71,28.68,28.7,190
20190501|2019-01-03 20:00,4,28.7,28.72,28.7,28.72,46
20190501|2019-01-03 20:30,4,28.73,28.74,28.72,28.73,60
20190501|2019-01-03 21:00,4,28.73,28.74,28.73,28.73,6
20190501|2019-01-03 22:00,4,28.72,28.72,28.72,28.72,2
20190501|2019-01-03 22:30,4,28.73,28.73,28.73,28.73,17
20190501|2019-01-03 23:00,4,28.74,28.75,28.74,28.74,91
20190501|2019-01-03 23:30,4,28.74,28.76,28.73,28.75,290
20190501|2019-01-04 00:00,4,28.75,28.76,28.74,28.76,138
20190501|2019-01-04 00:30,4,28.76,28.8,28.76,28.8,143
20190501|2019-01-04 01:00,4,28.8,28.84,28.8,28.83,94
20190501|2019-01-04 01:30,4,28.82,28.82,28.79,28.82,118
20190501|2019-01-04 02:00,4,28.82,28.83,28.82,28.82,96
20190501|2019-01-04 02:30,4,28.81,28.81,28.79,28.79,48
20190501|2019-01-04 03:00,4,28.8,28.8,28.8,28.8,2
20190501|2019-01-04 03:30,4,28.83,28.86,28.83,28.86,278
20190501|2019-01-04 04:00,4,28.85,28.92,28.85,28.92,49
20190501|2019-01-04 04:30,4,28.89,28.9,28.89,28.9,4
20190501|2019-01-04 05:00,4,28.92,28.92,28.91,28.91,3
20190501|2019-01-04 06:00,4,28.91,28.91,28.88,28.88,5
20190501|2019-01-04 06:30,4,28.89,28.93,28.89,28.93,27
20190501|2019-01-04 07:00,4,28.92,28.93,28.91,28.92,84
20190501|2019-01-04 07:30,4,28.92,28.93,28.91,28.91,17
20190501|2019-01-04 08:30,4,28.91,28.94,28.75,28.82,1382
20190501|2019-01-04 09:00,4,28.82,28.86,28.79,28.86,405
20190501|2019-01-04 09:30,4,28.87,28.87,28.81,28.83,538
20190501|2019-01-04 10:00,4,28.83,28.85,28.78,28.8,470
20190501|2019-01-04 10:30,4,28.79,28.86,28.78,28.84,1025
20190501|2019-01-04 11:00,4,28.85,28.91,28.84,28.9,725
20190501|2019-01-04 11:30,4,28.9,28.93,28.9,28.93,391
20190501|2019-01-04 12:00,4,28.92,28.93,28.9,28.93,255
20190501|2019-01-04 12:30,4,28.94,28.95,28.89,28.9,669
20190501|2019-01-04 13:00,4,28.89,28.94,28.85,28.87,601
20190501|2019-01-06 19:00,7,28.96,28.97,28.93,28.97,78
20190501|2019-01-06 19:30,7,28.96,28.98,28.94,28.94,10
20190501|2019-01-06 20:00,7,28.93,28.95,28.93,28.95,6
20190501|2019-01-06 20:30,7,28.98,29.02,28.98,28.99,20
20190501|2019-01-06 21:00,7,29.02,29.02,28.97,28.97,4
20190501|2019-01-06 21:30,7,28.93,28.93,28.93,28.93,2
20190501|2019-01-06 23:30,7,28.92,28.92,28.92,28.92,5
20190501|2019-01-07 00:00,7,28.91,28.97,28.91,28.97,138
20190501|2019-01-07 00:30,7,28.97,29,28.96,29,23
20190501|2019-01-07 01:30,7,28.98,28.98,28.96,28.96,19
20190501|2019-01-07 02:00,7,28.95,28.95,28.94,28.95,15
20190501|2019-01-07 02:30,7,28.97,28.99,28.97,28.98,100
20190501|2019-01-07 03:00,7,28.98,29.01,28.97,28.97,74
20190501|2019-01-07 03:30,7,28.97,28.98,28.95,28.96,108
20190501|2019-01-07 04:00,7,28.97,28.98,28.96,28.97,38
20190501|2019-01-07 04:30,7,28.97,28.97,28.96,28.96,128
20190501|2019-01-07 05:00,7,28.96,28.96,28.91,28.94,17
20190501|2019-01-07 05:30,7,28.92,28.92,28.91,28.91,5
20190501|2019-01-07 06:00,7,28.93,28.93,28.92,28.92,6
20190501|2019-01-07 06:30,7,28.95,28.95,28.92,28.92,11
20190501|2019-01-07 07:00,7,28.94,28.97,28.94,28.97,146
20190501|2019-01-07 07:30,7,28.97,29,28.96,29,34
20190501|2019-01-07 08:30,7,29.02,29.06,28.89,28.91,1098
20190501|2019-01-07 09:00,7,28.92,28.98,28.91,28.95,842
20190501|2019-01-07 09:30,7,28.95,28.96,28.92,28.92,658
20190501|2019-01-07 10:00,7,28.92,28.92,28.88,28.89,564
20190501|2019-01-07 10:30,7,28.89,28.89,28.83,28.83,1246
20190501|2019-01-07 11:00,7,28.84,28.89,28.82,28.82,563
20190501|2019-01-07 11:30,7,28.83,28.84,28.75,28.77,616
20190501|2019-01-07 12:00,7,28.77,28.78,28.74,28.75,206
20190501|2019-01-07 12:30,7,28.75,28.79,28.75,28.78,347
20190501|2019-01-07 13:00,7,28.79,28.79,28.75,28.75,515
20190501|2019-01-07 19:00,8,28.78,28.82,28.74,28.74,50
20190501|2019-01-07 19:30,8,28.73,28.73,28.7,28.73,20
20190501|2019-01-07 20:00,8,28.73,28.74,28.73,28.74,51
20190501|2019-01-07 20:30,8,28.75,28.85,28.75,28.84,12
20190501|2019-01-07 21:00,8,28.84,28.87,28.84,28.86,194
20190501|2019-01-07 21:30,8,28.86,28.89,28.83,28.83,42
20190501|2019-01-07 22:00,8,28.85,28.87,28.85,28.87,24
20190501|2019-01-07 22:30,8,28.88,28.88,28.88,28.88,1
20190501|2019-01-07 23:00,8,28.87,28.87,28.87,28.87,12
20190501|2019-01-07 23:30,8,28.87,28.87,28.86,28.86,9
20190501|2019-01-08 00:00,8,28.85,28.88,28.85,28.88,19
20190501|2019-01-08 00:30,8,28.88,28.95,28.88,28.94,184
20190501|2019-01-08 01:00,8,28.94,28.96,28.92,28.93,65
20190501|2019-01-08 01:30,8,28.92,28.95,28.9,28.95,20
20190501|2019-01-08 02:00,8,28.94,28.96,28.94,28.95,16
20190501|2019-01-08 02:30,8,28.97,28.97,28.95,28.95,25
20190501|2019-01-08 03:00,8,28.96,28.96,28.95,28.95,7
20190501|2019-01-08 03:30,8,28.95,28.97,28.92,28.93,312
20190501|2019-01-08 04:00,8,28.93,28.93,28.92,28.92,8
20190501|2019-01-08 04:30,8,28.91,28.94,28.91,28.94,24
20190501|2019-01-08 05:00,8,28.94,28.94,28.94,28.94,19
20190501|2019-01-08 05:30,8,28.94,28.94,28.93,28.93,41
20190501|2019-01-08 06:00,8,28.92,28.93,28.91,28.93,5
20190501|2019-01-08 06:30,8,28.91,28.92,28.9,28.9,44
20190501|2019-01-08 07:00,8,28.91,28.92,28.86,28.86,104
20190501|2019-01-08 07:30,8,28.86,28.87,28.84,28.87,51
20190501|2019-01-08 08:30,8,28.83,28.84,28.77,28.8,861
20190501|2019-01-08 09:00,8,28.8,28.8,28.5,28.5,2220
20190501|2019-01-08 09:30,8,28.5,28.56,28.48,28.55,993
20190501|2019-01-08 10:00,8,28.57,28.67,28.57,28.64,1274
20190501|2019-01-08 10:30,8,28.65,28.68,28.61,28.67,735
20190501|2019-01-08 11:00,8,28.67,28.73,28.67,28.71,420
20190501|2019-01-08 11:30,8,28.71,28.73,28.69,28.69,342
20190501|2019-01-08 12:00,8,28.69,28.7,28.62,28.63,859
20190501|2019-01-08 12:30,8,28.63,28.68,28.62,28.67,388
20190501|2019-01-08 13:00,8,28.66,28.72,28.64,28.66,1014
20190501|2019-01-08 19:00,9,28.66,28.82,28.66,28.82,461
20190501|2019-01-08 19:30,9,28.82,28.84,28.8,28.84,41
20190501|2019-01-08 20:00,9,28.81,28.81,28.81,28.81,9
20190501|2019-01-08 20:30,9,28.82,28.83,28.81,28.82,28
20190501|2019-01-08 21:00,9,28.81,28.81,28.81,28.81,6
20190501|2019-01-08 21:30,9,28.82,28.82,28.81,28.81,10
20190501|2019-01-08 22:30,9,28.82,28.82,28.82,28.82,1
20190501|2019-01-08 23:30,9,28.82,28.83,28.82,28.83,6
20190501|2019-01-09 00:00,9,28.83,28.83,28.82,28.82,11
20190501|2019-01-09 00:30,9,28.82,28.82,28.82,28.82,7
20190501|2019-01-09 01:30,9,28.84,28.84,28.84,28.84,8
20190501|2019-01-09 02:00,9,28.84,28.87,28.84,28.87,56
20190501|2019-01-09 02:30,9,28.87,28.89,28.87,28.88,43
20190501|2019-01-09 03:00,9,28.87,28.87,28.86,28.87,119
20190501|2019-01-09 03:30,9,28.86,28.87,28.85,28.86,55
20190501|2019-01-09 04:00,9,28.86,28.86,28.84,28.84,143
20190501|2019-01-09 04:30,9,28.85,28.85,28.84,28.84,34
20190501|2019-01-09 05:00,9,28.84,28.85,28.84,28.84,65
20190501|2019-01-09 05:30,9,28.84,28.85,28.84,28.85,7
20190501|2019-01-09 06:00,9,28.85,28.86,28.84,28.86,38
20190501|2019-01-09 06:30,9,28.86,28.87,28.85,28.86,29
20190501|2019-01-09 07:00,9,28.87,28.89,28.85,28.87,131
20190501|2019-01-09 07:30,9,28.86,28.87,28.85,28.86,60
20190501|2019-01-09 08:30,9,28.85,28.9,28.82,28.9,1288
20190501|2019-01-09 09:00,9,28.9,28.91,28.81,28.83,711
20190501|2019-01-09 09:30,9,28.83,28.87,28.78,28.84,1145
20190501|2019-01-09 10:00,9,28.85,28.89,28.83,28.87,432
20190501|2019-01-09 10:30,9,28.87,28.91,28.84,28.86,674
20190501|2019-01-09 11:00,9,28.85,28.89,28.84,28.89,562
20190501|2019-01-09 11:30,9,28.9,28.93,28.85,28.88,568
20190501|2019-01-09 12:00,9,28.88,28.92,28.85,28.91,386
20190501|2019-01-09 12:30,9,28.92,28.92,28.84,28.85,399
20190501|2019-01-09 13:00,9,28.85,28.93,28.82,28.85,1111
20190501|2019-01-09 19:00,10,28.83,28.85,28.79,28.79,142
20190501|2019-01-09 19:30,10,28.79,28.81,28.76,28.8,85
20190501|2019-01-09 20:00,10,28.8,28.89,28.79,28.87,72
20190501|2019-01-09 20:30,10,28.87,28.93,28.87,28.9,424
20190501|2019-01-09 21:00,10,28.91,28.93,28.89,28.93,33
20190501|2019-01-09 21:30,10,28.92,28.92,28.92,28.92,4
20190501|2019-01-09 22:00,10,28.93,28.94,28.9,28.9,48
20190501|2019-01-09 22:30,10,28.9,28.92,28.89,28.92,35
20190501|2019-01-09 23:00,10,28.91,28.91,28.9,28.9,8
20190501|2019-01-09 23:30,10,28.91,28.91,28.86,28.86,40
20190501|2019-01-10 00:00,10,28.86,28.89,28.86,28.87,43
20190501|2019-01-10 00:30,10,28.87,28.87,28.84,28.86,317
20190501|2019-01-10 01:00,10,28.87,28.88,28.84,28.85,398
20190501|2019-01-10 01:30,10,28.83,28.85,28.82,28.84,202
20190501|2019-01-10 02:00,10,28.85,28.85,28.82,28.82,10
20190501|2019-01-10 02:30,10,28.83,28.84,28.82,28.82,15
20190501|2019-01-10 03:00,10,28.82,28.83,28.82,28.82,20
20190501|2019-01-10 03:30,10,28.82,28.85,28.82,28.85,47
20190501|2019-01-10 04:00,10,28.85,28.86,28.85,28.86,12
20190501|2019-01-10 04:30,10,28.86,28.89,28.86,28.88,91
20190501|2019-01-10 05:00,10,28.87,28.89,28.87,28.87,25
20190501|2019-01-10 05:30,10,28.86,28.86,28.85,28.85,14
20190501|2019-01-10 06:00,10,28.85,28.88,28.85,28.87,52
20190501|2019-01-10 06:30,10,28.88,28.88,28.87,28.88,25
20190501|2019-01-10 07:00,10,28.88,28.88,28.86,28.86,55
20190501|2019-01-10 07:30,10,28.85,28.86,28.82,28.82,92
20190501|2019-01-10 08:30,10,28.82,28.82,28.52,28.54,2191
20190501|2019-01-10 09:00,10,28.56,28.61,28.47,28.47,1379
20190501|2019-01-10 09:30,10,28.46,28.46,28.37,28.45,891
20190501|2019-01-10 10:00,10,28.45,28.48,28.43,28.44,426
20190501|2019-01-10 10:30,10,28.43,28.44,28.41,28.43,339
20190501|2019-01-10 11:00,10,28.43,28.48,28.41,28.47,529
20190501|2019-01-10 11:30,10,28.46,28.47,28.39,28.39,539
20190501|2019-01-10 12:00,10,28.39,28.43,28.39,28.42,284
20190501|2019-01-10 12:30,10,28.42,28.42,28.39,28.42,297
20190501|2019-01-10 13:00,10,28.43,28.53,28.42,28.44,1089
20190501|2019-01-10 19:00,11,28.53,28.56,28.5,28.55,325
20190501|2019-01-10 19:30,11,28.55,28.57,28.55,28.57,31
20190501|2019-01-10 20:00,11,28.58,28.58,28.54,28.54,35
20190501|2019-01-10 20:30,11,28.54,28.63,28.54,28.62,286
20190501|2019-01-10 21:00,11,28.62,28.63,28.61,28.62,21
20190501|2019-01-10 21:30,11,28.62,28.63,28.62,28.63,32
20190501|2019-01-10 22:00,11,28.64,28.64,28.63,28.63,6
20190501|2019-01-10 22:30,11,28.64,28.64,28.64,28.64,8
20190501|2019-01-10 23:00,11,28.64,28.64,28.63,28.64,7
20190501|2019-01-10 23:30,11,28.64,28.66,28.64,28.65,183
20190501|2019-01-11 00:00,11,28.65,28.68,28.65,28.66,135
20190501|2019-01-11 00:30,11,28.65,28.67,28.64,28.67,77
20190501|2019-01-11 01:00,11,28.67,28.67,28.64,28.65,32
20190501|2019-01-11 01:30,11,28.65,28.65,28.63,28.63,81
20190501|2019-01-11 02:00,11,28.63,28.65,28.62,28.65,62
20190501|2019-01-11 02:30,11,28.65,28.66,28.64,28.65,66
20190501|2019-01-11 03:00,11,28.65,28.68,28.64,28.67,25
20190501|2019-01-11 03:30,11,28.68,28.69,28.67,28.68,15
20190501|2019-01-11 04:00,11,28.67,28.67,28.67,28.67,9
20190501|2019-01-11 04:30,11,28.68,28.69,28.67,28.68,224
20190501|2019-01-11 05:00,11,28.67,28.7,28.66,28.68,176
20190501|2019-01-11 05:30,11,28.67,28.68,28.66,28.66,18
20190501|2019-01-11 06:00,11,28.66,28.67,28.66,28.67,24
20190501|2019-01-11 06:30,11,28.67,28.67,28.64,28.64,79
20190501|2019-01-11 07:00,11,28.65,28.66,28.65,28.66,26
20190501|2019-01-11 07:30,11,28.66,28.68,28.66,28.67,35
20190501|2019-01-11 08:30,11,28.68,28.68,28.56,28.56,1323
20190501|2019-01-11 09:00,11,28.56,28.66,28.55,28.66,924
20190501|2019-01-11 09:30,11,28.65,28.71,28.63,28.66,454
20190501|2019-01-11 10:00,11,28.66,28.68,28.64,28.67,500
20190501|2019-01-11 10:30,11,28.66,28.67,28.64,28.64,199
20190501|2019-01-11 11:00,11,28.65,28.67,28.64,28.64,491
20190501|2019-01-11 11:30,11,28.64,28.68,28.64,28.67,393
20190501|2019-01-11 12:00,11,28.68,28.69,28.64,28.65,363
20190501|2019-01-11 12:30,11,28.65,28.67,28.61,28.67,158
20190501|2019-01-11 13:00,11,28.66,28.74,28.63,28.72,843
20190501|2019-01-13 19:00,14,28.72,28.81,28.7,28.81,296
20190501|2019-01-13 19:30,14,28.8,28.87,28.8,28.81,212
20190501|2019-01-13 20:00,14,28.82,28.83,28.8,28.82,34
20190501|2019-01-13 20:30,14,28.82,28.82,28.78,28.78,35
20190501|2019-01-13 21:00,14,28.77,28.77,28.75,28.75,12
20190501|2019-01-13 21:30,14,28.74,28.75,28.74,28.74,4
20190501|2019-01-13 22:00,14,28.73,28.73,28.73,28.73,2
20190501|2019-01-13 22:30,14,28.74,28.75,28.74,28.74,7
20190501|2019-01-13 23:00,14,28.74,28.74,28.72,28.72,8
20190501|2019-01-13 23:30,14,28.74,28.74,28.73,28.73,13
20190501|2019-01-14 00:00,14,28.74,28.76,28.74,28.76,69
20190501|2019-01-14 00:30,14,28.76,28.76,28.75,28.75,13
20190501|2019-01-14 01:00,14,28.75,28.75,28.7,28.7,31
20190501|2019-01-14 01:30,14,28.7,28.71,28.68,28.68,33
20190501|2019-01-14 02:00,14,28.67,28.68,28.67,28.68,23
20190501|2019-01-14 02:30,14,28.67,28.68,28.66,28.66,26
20190501|2019-01-14 03:00,14,28.67,28.68,28.66,28.66,39
20190501|2019-01-14 03:30,14,28.66,28.66,28.55,28.57,197
20190501|2019-01-14 04:00,14,28.58,28.58,28.57,28.57,8
20190501|2019-01-14 04:30,14,28.59,28.6,28.59,28.59,78
20190501|2019-01-14 05:00,14,28.59,28.59,28.57,28.58,55
20190501|2019-01-14 05:30,14,28.58,28.59,28.57,28.57,9
20190501|2019-01-14 06:00,14,28.58,28.58,28.46,28.47,50
20190501|2019-01-14 06:30,14,28.46,28.52,28.46,28.52,28
20190501|2019-01-14 07:00,14,28.5,28.51,28.5,28.51,31
20190501|2019-01-14 07:30,14,28.51,28.51,28.5,28.51,10
20190501|2019-01-14 08:30,14,28.51,28.6,28.48,28.56,949
20190501|2019-01-14 09:00,14,28.57,28.62,28.54,28.59,335
20190501|2019-01-14 09:30,14,28.58,28.63,28.58,28.62,352
20190501|2019-01-14 10:00,14,28.62,28.63,28.6,28.61,297
20190501|2019-01-14 10:30,14,28.61,28.68,28.61,28.65,520
20190501|2019-01-14 11:00,14,28.65,28.71,28.64,28.69,697
20190501|2019-01-14 11:30,14,28.69,28.69,28.65,28.66,446
20190501|2019-01-14 12:00,14,28.66,28.7,28.64,28.64,411
20190501|2019-01-14 12:30,14,28.65,28.67,28.63,28.65,372
20190501|2019-01-14 13:00,14,28.66,28.71,28.64,28.67,738
20190501|2019-01-14 19:00,15,28.71,28.71,28.66,28.66,222
20190501|2019-01-14 19:30,15,28.71,28.73,28.71,28.73,13
20190501|2019-01-14 20:00,15,28.73,28.73,28.72,28.73,12
20190501|2019-01-14 20:30,15,28.73,28.75,28.68,28.75,143
20190501|2019-01-14 21:00,15,28.75,28.76,28.75,28.75,52
20190501|2019-01-14 21:30,15,28.76,28.76,28.74,28.74,33
20190501|2019-01-14 22:00,15,28.75,28.75,28.74,28.74,2
20190501|2019-01-14 22:30,15,28.74,28.76,28.74,28.76,10
20190501|2019-01-14 23:00,15,28.77,28.77,28.76,28.77,63
20190501|2019-01-14 23:30,15,28.76,28.78,28.74,28.77,289
20190501|2019-01-15 00:00,15,28.77,28.77,28.76,28.76,8
20190501|2019-01-15 00:30,15,28.76,28.76,28.74,28.75,59
20190501|2019-01-15 01:00,15,28.75,28.79,28.75,28.78,12
20190501|2019-01-15 01:30,15,28.78,28.8,28.75,28.75,33
20190501|2019-01-15 02:00,15,28.78,28.78,28.74,28.74,42
20190501|2019-01-15 02:30,15,28.75,28.77,28.75,28.77,7
20190501|2019-01-15 03:00,15,28.76,28.79,28.76,28.77,14
20190501|2019-01-15 03:30,15,28.77,28.77,28.75,28.75,17
20190501|2019-01-15 04:00,15,28.75,28.75,28.72,28.72,34
20190501|2019-01-15 04:30,15,28.71,28.72,28.71,28.72,37
20190501|2019-01-15 05:00,15,28.72,28.73,28.7,28.73,18
20190501|2019-01-15 05:30,15,28.72,28.73,28.71,28.71,24
20190501|2019-01-15 06:00,15,28.7,28.7,28.7,28.7,1
20190501|2019-01-15 06:30,15,28.71,28.71,28.69,28.71,51
20190501|2019-01-15 07:00,15,28.73,28.74,28.69,28.69,200
20190501|2019-01-15 07:30,15,28.7,28.7,28.67,28.67,26
20190501|2019-01-15 08:30,15,28.7,28.8,28.67,28.72,990
20190501|2019-01-15 09:00,15,28.73,28.78,28.64,28.65,1068
20190501|2019-01-15 09:30,15,28.66,28.69,28.61,28.61,923
20190501|2019-01-15 10:00,15,28.61,28.68,28.6,28.63,780
20190501|2019-01-15 10:30,15,28.62,28.65,28.6,28.63,442
20190501|2019-01-15 11:00,15,28.64,28.68,28.6,28.62,583
20190501|2019-01-15 11:30,15,28.61,28.63,28.53,28.59,843
20190501|2019-01-15 12:00,15,28.6,28.62,28.57,28.59,584
20190501|2019-01-15 12:30,15,28.59,28.59,28.48,28.52,812
20190501|2019-01-15 13:00,15,28.52,28.55,28.48,28.54,1415
20190501|2019-01-15 19:00,16,28.57,28.62,28.56,28.58,105
20190501|2019-01-15 19:30,16,28.57,28.57,28.56,28.57,24
20190501|2019-01-15 20:00,16,28.59,28.6,28.59,28.6,9
20190501|2019-01-15 20:30,16,28.6,28.6,28.57,28.58,74
20190501|2019-01-15 21:00,16,28.58,28.59,28.57,28.59,22
20190501|2019-01-15 21:30,16,28.59,28.6,28.59,28.6,11
20190501|2019-01-15 22:00,16,28.59,28.59,28.59,28.59,7
20190501|2019-01-15 23:00,16,28.6,28.6,28.6,28.6,4
20190501|2019-01-15 23:30,16,28.61,28.63,28.61,28.63,62
20190501|2019-01-16 00:00,16,28.64,28.64,28.63,28.63,7
20190501|2019-01-16 00:30,16,28.63,28.63,28.6,28.6,17
20190501|2019-01-16 01:00,16,28.6,28.6,28.6,28.6,11
20190501|2019-01-16 01:30,16,28.59,28.59,28.58,28.58,24
20190501|2019-01-16 02:30,16,28.58,28.61,28.58,28.6,42
20190501|2019-01-16 03:00,16,28.6,28.6,28.58,28.58,15
20190501|2019-01-16 03:30,16,28.58,28.59,28.58,28.59,28
20190501|2019-01-16 04:00,16,28.59,28.6,28.59,28.6,150
20190501|2019-01-16 04:30,16,28.61,28.62,28.61,28.62,14
20190501|2019-01-16 05:00,16,28.61,28.62,28.61,28.62,43
20190501|2019-01-16 05:30,16,28.62,28.62,28.61,28.61,8
20190501|2019-01-16 06:00,16,28.61,28.61,28.57,28.58,91
20190501|2019-01-16 06:30,16,28.58,28.6,28.58,28.59,10
20190501|2019-01-16 07:00,16,28.58,28.59,28.55,28.56,51
20190501|2019-01-16 07:30,16,28.56,28.56,28.54,28.54,15
20190501|2019-01-16 08:30,16,28.55,28.64,28.53,28.62,631
20190501|2019-01-16 09:00,16,28.62,28.71,28.62,28.62,641
20190501|2019-01-16 09:30,16,28.62,28.66,28.57,28.59,532
20190501|2019-01-16 10:00,16,28.59,28.61,28.55,28.57,628
20190501|2019-01-16 10:30,16,28.58,28.6,28.48,28.48,515
20190501|2019-01-16 11:00,16,28.47,28.47,28.42,28.43,584
20190501|2019-01-16 11:30,16,28.44,28.45,28.41,28.43,1104
20190501|2019-01-16 12:00,16,28.43,28.45,28.42,28.45,644
20190501|2019-01-16 12:30,16,28.45,28.46,28.41,28.41,457
20190501|2019-01-16 13:00,16,28.41,28.53,28.41,28.47,1201
20190501|2019-01-16 19:00,17,28.51,28.51,28.46,28.48,48
20190501|2019-01-16 19:30,17,28.47,28.48,28.46,28.48,38
20190501|2019-01-16 20:00,17,28.5,28.5,28.5,28.5,2
20190501|2019-01-16 20:30,17,28.47,28.5,28.47,28.5,5
20190501|2019-01-16 21:00,17,28.5,28.5,28.5,28.5,3
20190501|2019-01-16 21:30,17,28.5,28.5,28.49,28.49,2
20190501|2019-01-16 23:00,17,28.48,28.48,28.48,28.48,2
20190501|2019-01-16 23:30,17,28.48,28.51,28.48,28.51,25
20190501|2019-01-17 00:00,17,28.5,28.5,28.49,28.49,11
20190501|2019-01-17 00:30,17,28.48,28.49,28.46,28.46,23
20190501|2019-01-17 01:00,17,28.45,28.45,28.43,28.43,32
20190501|2019-01-17 01:30,17,28.43,28.45,28.43,28.45,14
20190501|2019-01-17 02:00,17,28.45,28.47,28.45,28.47,45
20190501|2019-01-17 02:30,17,28.48,28.52,28.48,28.52,209
20190501|2019-01-17 03:00,17,28.53,28.54,28.53,28.54,14
20190501|2019-01-17 03:30,17,28.54,28.58,28.54,28.57,160
20190501|2019-01-17 04:00,17,28.57,28.58,28.56,28.58,36
20190501|2019-01-17 04:30,17,28.58,28.6,28.57,28.59,21
20190501|2019-01-17 05:00,17,28.61,28.64,28.6,28.61,46
20190501|2019-01-17 05:30,17,28.61,28.63,28.61,28.61,24
20190501|2019-01-17 06:00,17,28.61,28.61,28.59,28.59,3
20190501|2019-01-17 06:30,17,28.6,28.6,28.59,28.59,8
20190501|2019-01-17 07:00,17,28.59,28.64,28.57,28.6,118
20190501|2019-01-17 07:30,17,28.6,28.61,28.59,28.59,64
20190501|2019-01-17 08:30,17,28.59,28.62,28.53,28.6,1022
20190501|2019-01-17 09:00,17,28.6,28.61,28.54,28.55,716
20190501|2019-01-17 09:30,17,28.54,28.59,28.54,28.58,895
20190501|2019-01-17 10:00,17,28.58,28.71,28.58,28.65,747
20190501|2019-01-17 10:30,17,28.67,28.7,28.64,28.66,326
20190501|2019-01-17 11:00,17,28.66,28.66,28.64,28.64,284
20190501|2019-01-17 11:30,17,28.66,28.82,28.65,28.78,1431
20190501|2019-01-17 12:00,17,28.79,29.02,28.79,28.95,1417
20190501|2019-01-17 12:30,17,28.95,28.96,28.93,28.94,477
20190501|2019-01-17 13:00,17,28.94,29.07,28.91,29.03,985
20190501|2019-01-17 19:00,18,29.04,29.04,28.95,29,88
20190501|2019-01-17 19:30,18,29,29,28.97,28.97,5
20190501|2019-01-17 20:00,18,28.97,29.03,28.97,29.03,27
20190501|2019-01-17 20:30,18,29.03,29.03,28.98,28.98,37
20190501|2019-01-17 21:00,18,28.98,28.98,28.97,28.98,13
20190501|2019-01-17 21:30,18,28.95,28.97,28.95,28.97,26
20190501|2019-01-17 22:00,18,28.96,28.96,28.95,28.96,3
20190501|2019-01-17 22:30,18,28.96,28.96,28.96,28.96,2
20190501|2019-01-17 23:00,18,28.96,28.97,28.96,28.97,7
20190501|2019-01-17 23:30,18,28.97,28.97,28.95,28.95,12
20190501|2019-01-18 00:00,18,28.96,28.96,28.96,28.96,4
20190501|2019-01-18 00:30,18,28.97,28.97,28.97,28.97,6
20190501|2019-01-18 01:00,18,28.98,28.99,28.97,28.97,19
20190501|2019-01-18 01:30,18,28.98,29,28.98,28.99,28
20190501|2019-01-18 02:00,18,28.98,28.98,28.97,28.98,19
20190501|2019-01-18 02:30,18,28.96,28.96,28.96,28.96,1
20190501|2019-01-18 03:00,18,28.95,28.95,28.94,28.94,29
20190501|2019-01-18 03:30,18,28.95,28.99,28.94,28.99,56
20190501|2019-01-18 04:00,18,28.99,29.04,28.99,29.04,39
20190501|2019-01-18 04:30,18,29.04,29.06,29.04,29.05,42
20190501|2019-01-18 05:00,18,29.05,29.18,29.05,29.14,111
20190501|2019-01-18 05:30,18,29.13,29.22,29.13,29.19,29
20190501|2019-01-18 06:00,18,29.18,29.18,29.08,29.08,44
20190501|2019-01-18 06:30,18,29.09,29.12,29.08,29.1,103
20190501|2019-01-18 07:00,18,29.1,29.19,29.1,29.14,65
20190501|2019-01-18 07:30,18,29.14,29.16,29.14,29.14,20
20190501|2019-01-18 08:30,18,29.15,29.2,29.13,29.16,1203
20190501|2019-01-18 09:00,18,29.16,29.29,29.15,29.21,1499
20190501|2019-01-18 09:30,18,29.21,29.36,29.21,29.34,2025
20190501|2019-01-18 10:00,18,29.33,29.36,29.29,29.31,989
20190501|2019-01-18 10:30,18,29.31,29.35,29.29,29.3,886
20190501|2019-01-18 11:00,18,29.29,29.31,29.23,29.23,708
20190501|2019-01-18 11:30,18,29.23,29.26,29.21,29.25,281
20190501|2019-01-18 12:00,18,29.25,29.29,29.25,29.28,391
20190501|2019-01-18 12:30,18,29.28,29.31,29.28,29.29,418
20190501|2019-01-18 13:00,18,29.3,29.33,29.28,29.31,1350
20190501|2019-01-21 19:00,22,29.46,29.49,29.42,29.43,155
20190501|2019-01-21 19:30,22,29.44,29.45,29.39,29.39,232
20190501|2019-01-21 20:00,22,29.41,29.41,29.39,29.4,20
20190501|2019-01-21 20:30,22,29.39,29.39,29.37,29.37,53
20190501|2019-01-21 21:00,22,29.38,29.44,29.38,29.43,26
20190501|2019-01-21 21:30,22,29.43,29.43,29.43,29.43,8
20190501|2019-01-21 22:00,22,29.43,29.43,29.43,29.43,4
20190501|2019-01-21 22:30,22,29.42,29.42,29.42,29.42,1
20190501|2019-01-21 23:30,22,29.42,29.42,29.4,29.4,19
20190501|2019-01-22 00:00,22,29.4,29.42,29.4,29.41,36
20190501|2019-01-22 00:30,22,29.42,29.43,29.41,29.41,33
20190501|2019-01-22 01:00,22,29.41,29.41,29.41,29.41,1
20190501|2019-01-22 01:30,22,29.43,29.44,29.43,29.43,23
20190501|2019-01-22 02:00,22,29.43,29.46,29.43,29.45,22
20190501|2019-01-22 02:30,22,29.44,29.5,29.44,29.48,191
20190501|2019-01-22 03:00,22,29.48,29.48,29.37,29.38,265
20190501|2019-01-22 03:30,22,29.4,29.42,29.4,29.41,112
20190501|2019-01-22 04:00,22,29.42,29.43,29.42,29.42,8
20190501|2019-01-22 04:30,22,29.43,29.44,29.42,29.43,9
20190501|2019-01-22 05:00,22,29.42,29.44,29.41,29.43,60
20190501|2019-01-22 05:30,22,29.42,29.43,29.41,29.43,40
20190501|2019-01-22 06:00,22,29.42,29.43,29.42,29.43,5
20190501|2019-01-22 06:30,22,29.44,29.47,29.43,29.47,128
20190501|2019-01-22 07:00,22,29.47,29.5,29.46,29.49,122
20190501|2019-01-22 07:30,22,29.49,29.49,29.4,29.42,217
20190501|2019-01-22 08:30,22,29.42,29.45,29.38,29.39,1594
20190501|2019-01-22 09:00,22,29.39,29.42,29.37,29.38,1916
20190501|2019-01-22 09:30,22,29.38,29.4,29.3,29.31,918
20190501|2019-01-22 10:00,22,29.32,29.4,29.32,29.38,528
20190501|2019-01-22 10:30,22,29.38,29.38,29.34,29.36,542
20190501|2019-01-22 11:00,22,29.35,29.42,29.34,29.42,469
20190501|2019-01-22 11:30,22,29.42,29.44,29.41,29.43,377
20190501|2019-01-22 12:00,22,29.43,29.46,29.05,29.25,2654
20190501|2019-01-22 12:30,22,29.25,29.33,29.2,29.31,722
20190501|2019-01-22 13:00,22,29.31,29.35,29.27,29.34,926
20190501|2019-01-22 19:00,23,29.48,29.48,29.38,29.42,214
20190501|2019-01-22 19:30,23,29.44,29.46,29.43,29.46,35
20190501|2019-01-22 20:00,23,29.45,29.47,29.44,29.44,7
20190501|2019-01-22 20:30,23,29.45,29.46,29.42,29.44,22
20190501|2019-01-22 21:00,23,29.41,29.44,29.4,29.44,19
20190501|2019-01-22 21:30,23,29.44,29.44,29.44,29.44,4
20190501|2019-01-22 22:00,23,29.45,29.45,29.44,29.44,7
20190501|2019-01-22 23:30,23,29.44,29.46,29.44,29.44,78
20190501|2019-01-23 00:00,23,29.47,29.48,29.47,29.48,22
20190501|2019-01-23 00:30,23,29.46,29.46,29.46,29.46,4
20190501|2019-01-23 01:00,23,29.47,29.52,29.47,29.51,193
20190501|2019-01-23 01:30,23,29.49,29.53,29.49,29.53,66
20190501|2019-01-23 02:30,23,29.5,29.5,29.49,29.49,2
20190501|2019-01-23 03:00,23,29.49,29.49,29.46,29.47,53
20190501|2019-01-23 03:30,23,29.46,29.49,29.46,29.49,47
20190501|2019-01-23 04:00,23,29.5,29.58,29.5,29.57,258
20190501|2019-01-23 04:30,23,29.56,29.56,29.52,29.52,6
20190501|2019-01-23 05:00,23,29.52,29.56,29.52,29.54,71
20190501|2019-01-23 06:00,23,29.54,29.56,29.53,29.56,52
20190501|2019-01-23 06:30,23,29.55,29.55,29.51,29.52,104
20190501|2019-01-23 07:00,23,29.52,29.56,29.52,29.53,195
20190501|2019-01-23 07:30,23,29.54,29.57,29.53,29.56,90
20190501|2019-01-23 08:30,23,29.56,29.7,29.55,29.66,2082
20190501|2019-01-23 09:00,23,29.65,29.66,29.58,29.58,1232
20190501|2019-01-23 09:30,23,29.58,29.63,29.58,29.61,697
20190501|2019-01-23 10:00,23,29.6,29.6,29.49,29.52,1093
20190501|2019-01-23 10:30,23,29.51,29.55,29.5,29.54,614
20190501|2019-01-23 11:00,23,29.55,29.59,29.53,29.56,571
20190501|2019-01-23 11:30,23,29.56,29.58,29.54,29.56,144
20190501|2019-01-23 12:00,23,29.56,29.59,29.56,29.59,219
20190501|2019-01-23 12:30,23,29.59,29.71,29.59,29.68,1319
20190501|2019-01-23 13:00,23,29.68,29.7,29.64,29.65,948
20190501|2019-01-23 19:00,24,29.7,29.74,29.67,29.72,72
20190501|2019-01-23 19:30,24,29.71,29.71,29.68,29.68,36
20190501|2019-01-23 20:00,24,29.67,29.67,29.64,29.66,114
20190501|2019-01-23 20:30,24,29.66,29.7,29.66,29.69,50
20190501|2019-01-23 21:00,24,29.69,29.77,29.68,29.74,397
20190501|2019-01-23 21:30,24,29.75,29.77,29.73,29.73,75
20190501|2019-01-23 22:00,24,29.73,29.73,29.73,29.73,4
20190501|2019-01-23 22:30,24,29.73,29.73,29.71,29.72,17
20190501|2019-01-23 23:30,24,29.71,29.72,29.7,29.71,77
20190501|2019-01-24 00:00,24,29.7,29.71,29.7,29.71,18
20190501|2019-01-24 00:30,24,29.71,29.71,29.68,29.68,61
20190501|2019-01-24 01:00,24,29.68,29.7,29.68,29.7,8
20190501|2019-01-24 01:30,24,29.7,29.7,29.7,29.7,1
20190501|2019-01-24 02:00,24,29.69,29.69,29.68,29.68,8
20190501|2019-01-24 02:30,24,29.68,29.71,29.68,29.7,12
20190501|2019-01-24 03:00,24,29.69,29.72,29.69,29.71,26
20190501|2019-01-24 03:30,24,29.7,29.7,29.67,29.68,72
20190501|2019-01-24 04:00,24,29.67,29.68,29.67,29.67,52
20190501|2019-01-24 04:30,24,29.67,29.67,29.61,29.61,78
20190501|2019-01-24 05:00,24,29.61,29.62,29.58,29.59,145
20190501|2019-01-24 05:30,24,29.59,29.59,29.56,29.57,53
20190501|2019-01-24 06:00,24,29.57,29.58,29.53,29.55,71
20190501|2019-01-24 06:30,24,29.55,29.56,29.52,29.56,63
20190501|2019-01-24 07:00,24,29.56,29.56,29.55,29.55,12
20190501|2019-01-24 07:30,24,29.55,29.55,29.48,29.52,174
20190501|2019-01-24 08:30,24,29.53,29.59,29.47,29.54,818
20190501|2019-01-24 09:00,24,29.55,29.68,29.55,29.68,444
20190501|2019-01-24 09:30,24,29.68,29.7,29.62,29.66,1138
20190501|2019-01-24 10:00,24,29.65,29.72,29.65,29.71,398
20190501|2019-01-24 10:30,24,29.7,29.74,29.69,29.71,902
20190501|2019-01-24 11:00,24,29.71,29.74,29.7,29.72,534
20190501|2019-01-24 11:30,24,29.71,29.75,29.71,29.74,325
20190501|2019-01-24 12:00,24,29.75,29.75,29.72,29.72,157
20190501|2019-01-24 12:30,24,29.72,29.83,29.72,29.74,930
20190501|2019-01-24 13:00,24,29.74,29.84,29.73,29.8,1263
20190501|2019-01-24 19:00,25,29.84,29.93,29.77,29.78,85
20190501|2019-01-24 19:30,25,29.78,29.79,29.77,29.79,17
20190501|2019-01-24 20:00,25,29.81,29.81,29.8,29.8,7
20190501|2019-01-24 20:30,25,29.8,29.89,29.8,29.89,126
20190501|2019-01-24 21:00,25,29.89,29.89,29.85,29.85,37
20190501|2019-01-24 21:30,25,29.85,29.86,29.84,29.84,6
20190501|2019-01-24 23:30,25,29.87,29.87,29.83,29.83,44
20190501|2019-01-25 00:00,25,29.84,29.84,29.84,29.84,14
20190501|2019-01-25 00:30,25,29.84,29.84,29.84,29.84,10
20190501|2019-01-25 01:00,25,29.84,29.89,29.84,29.89,132
20190501|2019-01-25 01:30,25,29.89,29.93,29.89,29.91,187
20190501|2019-01-25 02:00,25,29.91,29.95,29.88,29.92,39
20190501|2019-01-25 02:30,25,29.93,29.94,29.92,29.92,17
20190501|2019-01-25 03:00,25,29.93,29.94,29.92,29.92,32
20190501|2019-01-25 03:30,25,29.91,29.91,29.84,29.84,93
20190501|2019-01-25 04:00,25,29.85,29.88,29.85,29.88,38
20190501|2019-01-25 04:30,25,29.89,29.89,29.89,29.89,9
20190501|2019-01-25 05:00,25,29.89,29.89,29.88,29.89,13
20190501|2019-01-25 05:30,25,29.89,29.89,29.87,29.88,107
20190501|2019-01-25 06:00,25,29.88,29.89,29.87,29.88,38
20190501|2019-01-25 06:30,25,29.88,29.89,29.87,29.89,72
20190501|2019-01-25 07:00,25,29.89,29.96,29.89,29.95,120
20190501|2019-01-25 07:30,25,29.95,29.96,29.92,29.92,23
20190501|2019-01-25 08:30,25,29.92,29.99,29.88,29.95,1059
20190501|2019-01-25 09:00,25,29.94,30.11,29.93,30.08,1462
20190501|2019-01-25 09:30,25,30.08,30.1,30.01,30.03,630
20190501|2019-01-25 10:00,25,30.03,30.06,29.99,30.03,774
20190501|2019-01-25 10:30,25,30.03,30.15,30.03,30.15,731
20190501|2019-01-25 11:00,25,30.13,30.22,30.11,30.16,1278
20190501|2019-01-25 11:30,25,30.17,30.2,30.16,30.2,477
20190501|2019-01-25 12:00,25,30.21,30.22,30.19,30.19,619
20190501|2019-01-25 12:30,25,30.2,30.28,30.2,30.28,970
20190501|2019-01-25 13:00,25,30.28,30.36,30.27,30.28,1978
20190501|2019-01-27 19:00,28,30.34,30.34,30.28,30.31,259
20190501|2019-01-27 19:30,28,30.31,30.36,30.3,30.34,168
20190501|2019-01-27 20:00,28,30.35,30.4,30.35,30.38,26
20190501|2019-01-27 20:30,28,30.38,30.38,30.33,30.35,25
20190501|2019-01-27 21:00,28,30.35,30.37,30.34,30.35,195
20190501|2019-01-27 21:30,28,30.36,30.37,30.35,30.35,13
20190501|2019-01-27 22:00,28,30.35,30.36,30.35,30.36,17
20190501|2019-01-27 22:30,28,30.36,30.36,30.36,30.36,1
20190501|2019-01-27 23:30,28,30.35,30.35,30.3,30.31,58
20190501|2019-01-28 00:00,28,30.31,30.33,30.29,30.32,68
20190501|2019-01-28 00:30,28,30.31,30.33,30.3,30.33,45
20190501|2019-01-28 01:00,28,30.33,30.35,30.32,30.33,66
20190501|2019-01-28 01:30,28,30.35,30.4,30.34,30.38,69
20190501|2019-01-28 02:00,28,30.38,30.39,30.34,30.37,104
20190501|2019-01-28 02:30,28,30.36,30.37,30.36,30.37,7
20190501|2019-01-28 03:00,28,30.36,30.38,30.36,30.37,31
20190501|2019-01-28 03:30,28,30.38,30.4,30.37,30.38,15
20190501|2019-01-28 04:00,28,30.38,30.39,30.38,30.39,18
20190501|2019-01-28 04:30,28,30.4,30.42,30.4,30.41,25
20190501|2019-01-28 05:00,28,30.42,30.43,30.42,30.43,11
20190501|2019-01-28 05:30,28,30.43,30.46,30.43,30.45,9
20190501|2019-01-28 06:00,28,30.45,30.45,30.44,30.45,30
20190501|2019-01-28 06:30,28,30.46,30.48,30.43,30.46,316
20190501|2019-01-28 07:00,28,30.46,30.5,30.45,30.47,103
20190501|2019-01-28 07:30,28,30.47,30.47,30.42,30.42,128
20190501|2019-01-28 08:30,28,30.4,30.44,30.21,30.25,2565
20190501|2019-01-28 09:00,28,30.25,30.37,30.24,30.35,632
20190501|2019-01-28 09:30,28,30.36,30.37,30.26,30.29,634
20190501|2019-01-28 10:00,28,30.28,30.33,30.25,30.32,546
20190501|2019-01-28 10:30,28,30.32,30.34,30.28,30.34,529
20190501|2019-01-28 11:00,28,30.33,30.36,30.33,30.36,189
20190501|2019-01-28 11:30,28,30.36,30.42,30.35,30.39,805
20190501|2019-01-28 12:00,28,30.39,30.43,30.39,30.41,253
20190501|2019-01-28 12:30,28,30.41,30.49,30.41,30.48,648
20190501|2019-01-28 13:00,28,30.47,30.63,30.46,30.57,2151
20190501|2019-01-28 19:00,29,30.58,30.6,30.5,30.51,113
20190501|2019-01-28 19:30,29,30.51,30.52,30.49,30.49,15
20190501|2019-01-28 20:00,29,30.49,30.49,30.46,30.47,33
20190501|2019-01-28 20:30,29,30.46,30.47,30.37,30.37,610
20190501|2019-01-28 21:00,29,30.38,30.4,30.38,30.38,48
20190501|2019-01-28 21:30,29,30.38,30.39,30.38,30.38,3
20190501|2019-01-28 22:30,29,30.43,30.43,30.43,30.43,11
20190501|2019-01-28 23:30,29,30.44,30.46,30.44,30.46,27
20190501|2019-01-29 00:00,29,30.46,30.48,30.46,30.48,37
20190501|2019-01-29 00:30,29,30.48,30.49,30.44,30.45,73
20190501|2019-01-29 01:00,29,30.44,30.44,30.42,30.42,34
20190501|2019-01-29 01:30,29,30.43,30.44,30.41,30.41,39
20190501|2019-01-29 02:00,29,30.41,30.43,30.37,30.39,55
20190501|2019-01-29 02:30,29,30.39,30.43,30.39,30.42,56
20190501|2019-01-29 03:00,29,30.42,30.42,30.39,30.42,48
20190501|2019-01-29 03:30,29,30.41,30.42,30.4,30.41,86
20190501|2019-01-29 04:00,29,30.42,30.43,30.41,30.43,53
20190501|2019-01-29 04:30,29,30.43,30.43,30.42,30.42,6
20190501|2019-01-29 05:00,29,30.41,30.42,30.4,30.41,34
20190501|2019-01-29 05:30,29,30.41,30.42,30.41,30.42,113
20190501|2019-01-29 06:00,29,30.41,30.43,30.4,30.41,119
20190501|2019-01-29 06:30,29,30.41,30.41,30.37,30.37,16
20190501|2019-01-29 07:00,29,30.39,30.4,30.36,30.36,25
20190501|2019-01-29 07:30,29,30.36,30.37,30.31,30.31,101
20190501|2019-01-29 08:30,29,30.32,30.5,30.28,30.44,1307
20190501|2019-01-29 09:00,29,30.44,30.45,30.36,30.38,1044
20190501|2019-01-29 09:30,29,30.37,30.42,30.37,30.41,1151
20190501|2019-01-29 10:00,29,30.4,30.42,30.34,30.38,1017
20190501|2019-01-29 10:30,29,30.39,30.44,30.38,30.38,594
20190501|2019-01-29 11:00,29,30.39,30.43,30.37,30.43,335
20190501|2019-01-29 11:30,29,30.42,30.43,30.4,30.4,236
20190501|2019-01-29 12:00,29,30.4,30.42,30.36,30.39,329
20190501|2019-01-29 12:30,29,30.38,30.41,30.35,30.36,530
20190501|2019-01-29 13:00,29,30.37,30.45,30.33,30.43,1250
20190501|2019-01-29 19:00,30,30.43,30.47,30.41,30.42,79
20190501|2019-01-29 19:30,30,30.42,30.43,30.39,30.39,32
20190501|2019-01-29 20:00,30,30.4,30.43,30.4,30.42,25
20190501|2019-01-29 20:30,30,30.42,30.42,30.4,30.41,7
20190501|2019-01-29 21:00,30,30.41,30.44,30.41,30.44,21
20190501|2019-01-29 21:30,30,30.44,30.45,30.43,30.45,14
20190501|2019-01-29 22:00,30,30.46,30.48,30.46,30.48,28
20190501|2019-01-29 22:30,30,30.47,30.47,30.47,30.47,3
20190501|2019-01-29 23:30,30,30.47,30.47,30.46,30.46,16
20190501|2019-01-30 00:00,30,30.46,30.49,30.46,30.49,17
20190501|2019-01-30 00:30,30,30.49,30.49,30.46,30.46,9
20190501|2019-01-30 01:00,30,30.45,30.48,30.45,30.47,7
20190501|2019-01-30 01:30,30,30.48,30.51,30.48,30.5,58
20190501|2019-01-30 02:00,30,30.5,30.5,30.46,30.49,144
20190501|2019-01-30 02:30,30,30.51,30.51,30.5,30.5,10
20190501|2019-01-30 03:00,30,30.5,30.55,30.5,30.53,53
20190501|2019-01-30 03:30,30,30.53,30.53,30.49,30.49,15
20190501|2019-01-30 04:00,30,30.52,30.52,30.49,30.49,22
20190501|2019-01-30 04:30,30,30.51,30.51,30.51,30.51,5
20190501|2019-01-30 05:00,30,30.52,30.52,30.51,30.51,14
20190501|2019-01-30 05:30,30,30.51,30.51,30.5,30.5,16
20190501|2019-01-30 06:00,30,30.51,30.52,30.51,30.52,58
20190501|2019-01-30 06:30,30,30.52,30.66,30.52,30.65,676
20190501|2019-01-30 07:00,30,30.65,30.65,30.6,30.61,110
20190501|2019-01-30 07:30,30,30.59,30.6,30.55,30.57,150
20190501|2019-01-30 08:30,30,30.54,30.54,30.38,30.4,1521
20190501|2019-01-30 09:00,30,30.41,30.56,30.39,30.56,951
20190501|2019-01-30 09:30,30,30.56,30.65,30.56,30.65,1280
20190501|2019-01-30 10:00,30,30.66,30.67,30.56,30.57,512
20190501|2019-01-30 10:30,30,30.57,30.61,30.56,30.61,633
20190501|2019-01-30 11:00,30,30.62,30.67,30.6,30.64,612
20190501|2019-01-30 11:30,30,30.63,30.68,30.62,30.66,455
20190501|2019-01-30 12:00,30,30.66,30.72,30.66,30.69,1176
20190501|2019-01-30 12:30,30,30.69,30.7,30.64,30.65,578
20190501|2019-01-30 13:00,30,30.66,30.76,30.63,30.64,1488
20190501|2019-01-30 19:00,31,30.7,30.73,30.66,30.67,120
20190501|2019-01-30 19:30,31,30.67,30.7,30.67,30.67,109
20190501|2019-01-30 20:00,31,30.66,30.67,30.65,30.67,14
20190501|2019-01-30 20:30,31,30.66,30.67,30.66,30.67,8
20190501|2019-01-30 21:00,31,30.66,30.66,30.65,30.65,3
20190501|2019-01-30 21:30,31,30.67,30.68,30.67,30.68,4
20190501|2019-01-30 22:00,31,30.67,30.68,30.66,30.68,5
20190501|2019-01-30 22:30,31,30.68,30.68,30.68,30.68,2
20190501|2019-01-30 23:00,31,30.67,30.67,30.67,30.67,5
20190501|2019-01-30 23:30,31,30.66,30.66,30.63,30.64,127
20190501|2019-01-31 00:00,31,30.66,30.7,30.64,30.68,152
20190501|2019-01-31 00:30,31,30.69,30.71,30.68,30.68,69
20190501|2019-01-31 01:00,31,30.68,30.68,30.67,30.67,12
20190501|2019-01-31 01:30,31,30.68,30.68,30.66,30.67,15
20190501|2019-01-31 02:00,31,30.66,30.66,30.63,30.64,78
20190501|2019-01-31 02:30,31,30.64,30.65,30.64,30.64,7
20190501|2019-01-31 03:00,31,30.64,30.64,30.62,30.62,273
20190501|2019-01-31 03:30,31,30.62,30.65,30.62,30.63,187
20190501|2019-01-31 04:00,31,30.64,30.64,30.64,30.64,1
20190501|2019-01-31 04:30,31,30.62,30.62,30.61,30.62,54
20190501|2019-01-31 05:00,31,30.64,30.64,30.63,30.63,59
20190501|2019-01-31 05:30,31,30.64,30.64,30.64,30.64,10
20190501|2019-01-31 06:00,31,30.63,30.63,30.63,30.63,3
20190501|2019-01-31 06:30,31,30.64,30.64,30.6,30.64,266
20190501|2019-01-31 07:00,31,30.64,30.65,30.6,30.65,87
20190501|2019-01-31 07:30,31,30.64,30.65,30.62,30.65,38
20190501|2019-01-31 08:30,31,30.65,30.8,30.65,30.76,1684
20190501|2019-01-31 09:00,31,30.77,30.78,30.69,30.71,604
20190501|2019-01-31 09:30,31,30.71,30.75,30.68,30.71,375
20190501|2019-01-31 10:00,31,30.71,30.73,30.67,30.69,769
20190501|2019-01-31 10:30,31,30.69,30.76,30.68,30.73,984
20190501|2019-01-31 11:00,31,30.74,30.79,30.67,30.72,779
20190501|2019-01-31 11:30,31,30.72,30.72,30.61,30.66,507
20190501|2019-01-31 12:00,31,30.66,30.68,30.62,30.62,279
20190501|2019-01-31 12:30,31,30.62,30.62,30.52,30.52,1766
20190501|2019-01-31 13:00,31,30.51,30.54,30.45,30.51,1451
20190501|2019-01-31 19:00,1,30.68,30.89,30.68,30.7,550
20190501|2019-01-31 19:30,1,30.7,30.7,30.62,30.63,335
20190501|2019-01-31 20:00,1,30.61,30.62,30.6,30.6,17
20190501|2019-01-31 20:30,1,30.58,30.6,30.58,30.6,32
20190501|2019-01-31 21:00,1,30.59,30.6,30.59,30.6,12
20190501|2019-01-31 21:30,1,30.6,30.6,30.6,30.6,5
20190501|2019-01-31 22:00,1,30.59,30.61,30.59,30.61,16
20190501|2019-01-31 22:30,1,30.62,30.62,30.62,30.62,5
20190501|2019-01-31 23:30,1,30.61,30.61,30.61,30.61,5
20190501|2019-02-01 00:00,1,30.61,30.64,30.61,30.63,71
20190501|2019-02-01 00:30,1,30.64,30.67,30.61,30.63,87
20190501|2019-02-01 01:00,1,30.62,30.64,30.6,30.6,85
20190501|2019-02-01 01:30,1,30.6,30.6,30.5,30.55,664
20190501|2019-02-01 02:00,1,30.56,30.57,30.49,30.5,31
20190501|2019-02-01 02:30,1,30.51,30.53,30.47,30.48,22
20190501|2019-02-01 03:00,1,30.47,30.5,30.38,30.44,206
20190501|2019-02-01 03:30,1,30.43,30.46,30.42,30.46,109
20190501|2019-02-01 04:00,1,30.45,30.47,30.43,30.43,63
20190501|2019-02-01 04:30,1,30.43,30.43,30.33,30.35,341
20190501|2019-02-01 05:00,1,30.35,30.38,30.33,30.38,113
20190501|2019-02-01 05:30,1,30.37,30.44,30.34,30.43,489
20190501|2019-02-01 06:00,1,30.41,30.47,30.38,30.47,226
20190501|2019-02-01 06:30,1,30.45,30.47,30.45,30.45,16
20190501|2019-02-01 07:00,1,30.45,30.5,30.44,30.49,143
20190501|2019-02-01 07:30,1,30.5,30.55,30.5,30.55,170
20190501|2019-02-01 08:30,1,30.5,30.56,30.29,30.29,3358
20190501|2019-02-01 09:00,1,30.29,30.31,30.12,30.18,2813
20190501|2019-02-01 09:30,1,30.18,30.27,30.18,30.27,1238
20190501|2019-02-01 10:00,1,30.27,30.31,30.23,30.26,1162
20190501|2019-02-01 10:30,1,30.26,30.27,30.2,30.22,719
20190501|2019-02-01 11:00,1,30.21,30.23,30.18,30.22,902
20190501|2019-02-01 11:30,1,30.23,30.3,30.22,30.29,699
20190501|2019-02-01 12:00,1,30.29,30.3,30.25,30.3,674
20190501|2019-02-01 12:30,1,30.31,30.31,30.23,30.28,1008
20190501|2019-02-01 13:00,1,30.28,30.3,30.15,30.18,1701
20190501|2019-02-03 19:00,4,30.22,30.22,30.14,30.17,131
20190501|2019-02-03 19:30,4,30.19,30.19,30.19,30.19,1
20190501|2019-02-03 20:00,4,30.19,30.19,30.18,30.18,5
20190501|2019-02-03 20:30,4,30.19,30.19,30.19,30.19,4
20190501|2019-02-03 21:00,4,30.2,30.2,30.2,30.2,1
20190501|2019-02-03 21:30,4,30.2,30.21,30.2,30.21,2
20190501|2019-02-03 22:00,4,30.21,30.21,30.21,30.21,2
20190501|2019-02-03 22:30,4,30.19,30.2,30.19,30.2,10
20190501|2019-02-03 23:30,4,30.19,30.19,30.19,30.19,1
20190501|2019-02-04 00:00,4,30.16,30.16,30.15,30.15,30
20190501|2019-02-04 00:30,4,30.15,30.17,30.14,30.16,98
20190501|2019-02-04 01:00,4,30.16,30.22,30.16,30.22,72
20190501|2019-02-04 01:30,4,30.21,30.21,30.17,30.17,16
20190501|2019-02-04 02:00,4,30.15,30.17,30.14,30.16,96
20190501|2019-02-04 02:30,4,30.17,30.18,30.08,30.09,79
20190501|2019-02-04 03:00,4,30.07,30.07,30.02,30.06,495
20190501|2019-02-04 03:30,4,30.03,30.06,30.03,30.05,20
20190501|2019-02-04 04:00,4,30.06,30.06,30.04,30.04,10
20190501|2019-02-04 04:30,4,30.03,30.04,29.97,29.99,231
20190501|2019-02-04 05:00,4,29.98,30.05,29.96,30.05,271
20190501|2019-02-04 05:30,4,30.05,30.06,30.05,30.05,19
20190501|2019-02-04 06:00,4,30.05,30.05,30.01,30.02,113
20190501|2019-02-04 06:30,4,30.02,30.02,30.01,30.01,6
20190501|2019-02-04 07:00,4,30.01,30.03,29.99,30.03,17
20190501|2019-02-04 07:30,4,30.03,30.03,30.02,30.02,32
20190501|2019-02-04 08:30,4,30.01,30.2,29.99,30.16,1420
20190501|2019-02-04 09:00,4,30.16,30.22,30.05,30.2,2031
20190501|2019-02-04 09:30,4,30.2,30.35,30.2,30.35,857
20190501|2019-02-04 10:00,4,30.34,30.46,30.32,30.39,521
20190501|2019-02-04 10:30,4,30.4,30.45,30.37,30.39,225
20190501|2019-02-04 11:00,4,30.4,30.46,30.39,30.42,1071
20190501|2019-02-04 11:30,4,30.43,30.45,30.37,30.42,435
20190501|2019-02-04 12:00,4,30.42,30.45,30.4,30.44,540
20190501|2019-02-04 12:30,4,30.44,30.46,30.4,30.4,726
20190501|2019-02-04 13:00,4,30.42,30.45,30.39,30.42,1033
20190501|2019-02-04 19:00,5,30.41,30.45,30.24,30.4,44
20190501|2019-02-04 19:30,5,30.42,30.42,30.42,30.42,3
20190501|2019-02-04 20:00,5,30.43,30.43,30.42,30.42,2
20190501|2019-02-04 20:30,5,30.43,30.43,30.43,30.43,3
20190501|2019-02-04 21:00,5,30.42,30.42,30.42,30.42,2
20190501|2019-02-04 21:30,5,30.44,30.45,30.44,30.45,4
20190501|2019-02-04 22:00,5,30.45,30.46,30.45,30.46,21
20190501|2019-02-04 22:30,5,30.47,30.48,30.47,30.48,13
20190501|2019-02-04 23:00,5,30.48,30.48,30.48,30.48,5
20190501|2019-02-04 23:30,5,30.47,30.47,30.45,30.45,9
20190501|2019-02-05 01:00,5,30.45,30.47,30.45,30.47,4
20190501|2019-02-05 01:30,5,30.49,30.5,30.49,30.5,36
20190501|2019-02-05 02:00,5,30.48,30.49,30.46,30.49,25
20190501|2019-02-05 02:30,5,30.49,30.53,30.49,30.51,221
20190501|2019-02-05 03:00,5,30.48,30.52,30.48,30.52,35
20190501|2019-02-05 03:30,5,30.5,30.5,30.48,30.48,55
20190501|2019-02-05 04:00,5,30.48,30.5,30.48,30.5,3
20190501|2019-02-05 04:30,5,30.49,30.5,30.49,30.5,5
20190501|2019-02-05 05:00,5,30.5,30.5,30.5,30.5,11
20190501|2019-02-05 05:30,5,30.5,30.52,30.49,30.5,41
20190501|2019-02-05 06:00,5,30.48,30.48,30.48,30.48,2
20190501|2019-02-05 06:30,5,30.48,30.54,30.48,30.54,22
20190501|2019-02-05 07:00,5,30.53,30.53,30.43,30.43,50
20190501|2019-02-05 07:30,5,30.45,30.47,30.45,30.45,21
20190501|2019-02-05 08:30,5,30.41,30.47,30.32,30.4,1512
20190501|2019-02-05 09:00,5,30.4,30.42,30.36,30.4,567
20190501|2019-02-05 09:30,5,30.41,30.52,30.41,30.52,553
20190501|2019-02-05 10:00,5,30.52,30.52,30.47,30.48,474
20190501|2019-02-05 10:30,5,30.47,30.61,30.47,30.6,480
20190501|2019-02-05 11:00,5,30.6,30.64,30.6,30.62,681
20190501|2019-02-05 11:30,5,30.62,30.62,30.52,30.58,1164
20190501|2019-02-05 12:00,5,30.58,30.62,30.55,30.62,203
20190501|2019-02-05 12:30,5,30.62,30.65,30.59,30.59,209
20190501|2019-02-05 13:00,5,30.6,30.69,30.58,30.68,781
20190501|2019-02-05 19:00,6,30.69,30.69,30.64,30.64,53
20190501|2019-02-05 19:30,6,30.64,30.64,30.62,30.63,23
20190501|2019-02-05 20:00,6,30.62,30.62,30.61,30.62,27
20190501|2019-02-05 20:30,6,30.62,30.63,30.62,30.63,31
20190501|2019-02-05 21:00,6,30.62,30.62,30.62,30.62,2
20190501|2019-02-05 22:00,6,30.62,30.62,30.62,30.62,6
20190501|2019-02-05 22:30,6,30.61,30.61,30.61,30.61,3
20190501|2019-02-05 23:00,6,30.6,30.6,30.59,30.59,11
20190501|2019-02-05 23:30,6,30.6,30.6,30.59,30.59,7
20190501|2019-02-06 00:30,6,30.58,30.62,30.58,30.62,35
20190501|2019-02-06 01:00,6,30.61,30.62,30.59,30.59,42
20190501|2019-02-06 01:30,6,30.62,30.64,30.62,30.63,50
20190501|2019-02-06 02:00,6,30.64,30.66,30.63,30.66,41
20190501|2019-02-06 02:30,6,30.67,30.67,30.67,30.67,2
20190501|2019-02-06 03:00,6,30.67,30.68,30.66,30.66,20
20190501|2019-02-06 03:30,6,30.64,30.64,30.63,30.64,19
20190501|2019-02-06 04:00,6,30.63,30.63,30.61,30.61,7
20190501|2019-02-06 05:00,6,30.67,30.67,30.65,30.65,27
20190501|2019-02-06 05:30,6,30.66,30.71,30.65,30.65,98
20190501|2019-02-06 06:00,6,30.65,30.65,30.64,30.64,5
20190501|2019-02-06 06:30,6,30.66,30.66,30.62,30.62,39
20190501|2019-02-06 07:00,6,30.63,30.66,30.63,30.66,35
20190501|2019-02-06 07:30,6,30.65,30.65,30.6,30.63,63
20190501|2019-02-06 08:30,6,30.67,30.74,30.59,30.7,1419
20190501|2019-02-06 09:00,6,30.7,30.72,30.66,30.69,984
20190501|2019-02-06 09:30,6,30.7,30.87,30.7,30.86,1049
20190501|2019-02-06 10:00,6,30.88,30.99,30.87,30.94,2561
20190501|2019-02-06 10:30,6,30.94,31.12,30.94,31.06,2659
20190501|2019-02-06 11:00,6,31.05,31.09,31.02,31.03,866
20190501|2019-02-06 11:30,6,31.03,31.12,31.03,31.04,1448
20190501|2019-02-06 12:00,6,31.03,31.14,31,31.09,945
20190501|2019-02-06 12:30,6,31.09,31.12,31.06,31.07,1013
20190501|2019-02-06 13:00,6,31.08,31.2,31.08,31.13,1682
20190501|2019-02-06 19:00,7,31.11,31.15,31.07,31.11,132
20190501|2019-02-06 19:30,7,31.09,31.09,31.08,31.08,17
20190501|2019-02-06 20:00,7,31.09,31.12,31.09,31.09,71
20190501|2019-02-06 20:30,7,31.09,31.1,31.06,31.06,79
20190501|2019-02-06 21:00,7,31.06,31.1,31.06,31.1,26
20190501|2019-02-06 21:30,7,31.1,31.1,31.09,31.1,32
20190501|2019-02-06 22:00,7,31.1,31.11,31.1,31.11,88
20190501|2019-02-06 22:30,7,31.11,31.12,31.11,31.11,19
20190501|2019-02-06 23:00,7,31.11,31.12,31.11,31.11,14
20190501|2019-02-06 23:30,7,31.11,31.11,31.08,31.1,30
20190501|2019-02-07 00:00,7,31.11,31.11,31.1,31.1,3
20190501|2019-02-07 00:30,7,31.09,31.11,31.09,31.11,42
20190501|2019-02-07 01:00,7,31.11,31.13,31.1,31.13,39
20190501|2019-02-07 01:30,7,31.13,31.15,31.1,31.11,88
20190501|2019-02-07 02:00,7,31.11,31.12,31.1,31.11,21
20190501|2019-02-07 02:30,7,31.12,31.23,31.11,31.21,768
20190501|2019-02-07 03:00,7,31.22,31.24,31.19,31.19,225
20190501|2019-02-07 03:30,7,31.19,31.21,31.18,31.2,145
20190501|2019-02-07 04:00,7,31.2,31.22,31.17,31.21,106
20190501|2019-02-07 04:30,7,31.21,31.24,31.21,31.23,76
20190501|2019-02-07 05:00,7,31.22,31.24,31.22,31.23,30
20190501|2019-02-07 05:30,7,31.24,31.27,31.21,31.22,181
20190501|2019-02-07 06:00,7,31.23,31.26,31.22,31.23,144
20190501|2019-02-07 06:30,7,31.22,31.28,31.22,31.28,43
20190501|2019-02-07 07:00,7,31.28,31.29,31.27,31.27,53
20190501|2019-02-07 07:30,7,31.27,31.32,31.25,31.29,103
20190501|2019-02-07 08:30,7,31.29,31.3,31.12,31.2,3784
20190501|2019-02-07 09:00,7,31.19,31.23,31.18,31.2,1478
20190501|2019-02-07 09:30,7,31.21,31.25,31.2,31.25,843
20190501|2019-02-07 10:00,7,31.25,31.26,31.12,31.12,1632
20190501|2019-02-07 10:30,7,31.12,31.14,30.99,31.08,1811
20190501|2019-02-07 11:00,7,31.09,31.16,31.08,31.15,917
20190501|2019-02-07 11:30,7,31.15,31.16,31.06,31.09,1198
20190501|2019-02-07 12:00,7,31.09,31.11,31.06,31.1,894
20190501|2019-02-07 12:30,7,31.11,31.17,31.1,31.16,977
20190501|2019-02-07 13:00,7,31.15,31.2,31.09,31.1,1199
20190501|2019-02-07 19:00,8,31.16,31.16,31,31.03,413
20190501|2019-02-07 19:30,8,31.03,31.04,31,31.02,55
20190501|2019-02-07 20:00,8,31.02,31.02,31,31.02,39
20190501|2019-02-07 20:30,8,31.02,31.03,31,31.01,47
20190501|2019-02-07 21:00,8,31,31,31,31,19
20190501|2019-02-07 21:30,8,31.01,31.01,31,31,5
20190501|2019-02-07 22:00,8,31.01,31.01,31.01,31.01,11
20190501|2019-02-07 22:30,8,31,31.01,30.99,31.01,8
20190501|2019-02-07 23:00,8,31,31,31,31,1
20190501|2019-02-07 23:30,8,31.01,31.01,31,31,22
20190501|2019-02-08 00:00,8,31,31,31,31,3
20190501|2019-02-08 00:30,8,31.01,31.02,31.01,31.01,40
20190501|2019-02-08 01:00,8,31.01,31.01,31,31.01,25
20190501|2019-02-08 01:30,8,31.01,31.01,30.99,30.99,34
20190501|2019-02-08 02:00,8,30.99,30.99,30.94,30.95,98
20190501|2019-02-08 02:30,8,30.96,30.96,30.94,30.95,14
20190501|2019-02-08 03:00,8,30.94,30.95,30.9,30.92,235
20190501|2019-02-08 03:30,8,30.93,30.94,30.92,30.93,72
20190501|2019-02-08 04:00,8,30.93,30.95,30.92,30.95,30
20190501|2019-02-08 04:30,8,30.92,30.95,30.92,30.95,9
20190501|2019-02-08 05:00,8,30.95,30.95,30.94,30.95,18
20190501|2019-02-08 05:30,8,30.96,30.96,30.94,30.94,425
20190501|2019-02-08 06:00,8,30.94,30.95,30.92,30.92,203
20190501|2019-02-08 06:30,8,30.93,30.95,30.91,30.94,129
20190501|2019-02-08 07:00,8,30.94,30.97,30.92,30.96,108
20190501|2019-02-08 07:30,8,30.97,30.98,30.96,30.98,88
20190501|2019-02-08 08:30,8,30.99,31.1,30.94,30.96,1337
20190501|2019-02-08 09:00,8,30.96,30.96,30.87,30.9,902
20190501|2019-02-08 09:30,8,30.91,30.92,30.82,30.83,1201
20190501|2019-02-08 10:00,8,30.83,30.93,30.83,30.92,1651
20190501|2019-02-08 10:30,8,30.92,30.99,30.85,30.88,1585
20190501|2019-02-08 11:00,8,30.9,31.06,30.78,30.99,2745
20190501|2019-02-08 11:30,8,30.98,30.99,30.92,30.97,726
20190501|2019-02-08 12:00,8,30.97,30.97,30.88,30.93,1952
20190501|2019-02-08 12:30,8,30.93,31.18,30.93,31.16,2252
20190501|2019-02-08 13:00,8,31.16,31.26,31.12,31.13,2304
20190501|2019-02-10 19:00,11,31.19,31.19,31.04,31.05,509
20190501|2019-02-10 19:30,11,31.05,31.05,30.99,31,609
20190501|2019-02-10 20:00,11,31,31.02,30.99,31.02,120
20190501|2019-02-10 20:30,11,31,31.02,30.89,30.91,1272
20190501|2019-02-10 21:00,11,30.92,30.95,30.91,30.95,135
20190501|2019-02-10 21:30,11,30.95,30.96,30.93,30.93,53
20190501|2019-02-10 22:00,11,30.93,30.93,30.86,30.86,68
20190501|2019-02-10 22:30,11,30.88,30.93,30.88,30.9,145
20190501|2019-02-10 23:00,11,30.91,30.91,30.9,30.9,36
20190501|2019-02-10 23:30,11,30.91,30.91,30.87,30.88,40
20190501|2019-02-11 00:00,11,30.88,30.91,30.88,30.91,9
20190501|2019-02-11 00:30,11,30.9,30.9,30.89,30.89,125
20190501|2019-02-11 01:00,11,30.9,30.91,30.89,30.9,16
20190501|2019-02-11 01:30,11,30.91,30.93,30.91,30.93,41
20190501|2019-02-11 02:00,11,30.93,30.94,30.93,30.94,30
20190501|2019-02-11 02:30,11,30.92,30.92,30.88,30.89,401
20190501|2019-02-11 03:00,11,30.88,30.9,30.88,30.88,45
20190501|2019-02-11 03:30,11,30.87,30.88,30.84,30.87,138
20190501|2019-02-11 04:00,11,30.87,30.87,30.82,30.83,326
20190501|2019-02-11 04:30,11,30.84,30.88,30.84,30.88,31
20190501|2019-02-11 05:00,11,30.86,30.88,30.85,30.88,32
20190501|2019-02-11 05:30,11,30.87,30.88,30.79,30.82,520
20190501|2019-02-11 06:00,11,30.82,30.85,30.8,30.81,54
20190501|2019-02-11 06:30,11,30.81,30.83,30.8,30.81,130
20190501|2019-02-11 07:00,11,30.79,30.85,30.77,30.78,89
20190501|2019-02-11 07:30,11,30.8,30.8,30.77,30.79,36
20190501|2019-02-11 08:30,11,30.8,30.9,30.76,30.88,2429
20190501|2019-02-11 09:00,11,30.88,30.88,30.77,30.78,1173
20190501|2019-02-11 09:30,11,30.79,30.79,30.61,30.64,2656
20190501|2019-02-11 10:00,11,30.64,30.65,30.52,30.53,1411
20190501|2019-02-11 10:30,11,30.53,30.55,30.47,30.55,1444
20190501|2019-02-11 11:00,11,30.55,30.64,30.54,30.64,1664
20190501|2019-02-11 11:30,11,30.64,30.73,30.62,30.67,1821
20190501|2019-02-11 12:00,11,30.66,30.66,30.58,30.6,2816
20190501|2019-02-11 12:30,11,30.61,30.68,30.55,30.55,1051
20190501|2019-02-11 13:00,11,30.56,30.63,30.55,30.56,1621
20190501|2019-02-11 19:00,12,30.55,30.57,30.52,30.53,429
20190501|2019-02-11 19:30,12,30.54,30.57,30.52,30.55,188
20190501|2019-02-11 20:00,12,30.55,30.56,30.55,30.56,171
20190501|2019-02-11 20:30,12,30.56,30.63,30.56,30.62,196
20190501|2019-02-11 21:00,12,30.63,30.64,30.58,30.58,49
20190501|2019-02-11 21:30,12,30.58,30.61,30.57,30.61,47
20190501|2019-02-11 22:00,12,30.61,30.61,30.59,30.59,12
20190501|2019-02-11 23:00,12,30.57,30.57,30.57,30.57,7
20190501|2019-02-11 23:30,12,30.57,30.58,30.57,30.57,24
20190501|2019-02-12 00:00,12,30.57,30.57,30.54,30.54,61
20190501|2019-02-12 00:30,12,30.54,30.54,30.5,30.51,98
20190501|2019-02-12 01:00,12,30.52,30.55,30.52,30.55,20
20190501|2019-02-12 01:30,12,30.55,30.58,30.54,30.57,42
20190501|2019-02-12 02:00,12,30.56,30.56,30.55,30.56,74
20190501|2019-02-12 02:30,12,30.56,30.58,30.55,30.58,101
20190501|2019-02-12 03:00,12,30.58,30.58,30.55,30.55,65
20190501|2019-02-12 03:30,12,30.55,30.56,30.55,30.55,192
20190501|2019-02-12 04:00,12,30.54,30.54,30.52,30.54,87
20190501|2019-02-12 04:30,12,30.55,30.56,30.55,30.55,71
20190501|2019-02-12 05:00,12,30.55,30.62,30.55,30.6,297
20190501|2019-02-12 05:30,12,30.6,30.6,30.56,30.56,109
20190501|2019-02-12 06:00,12,30.57,30.58,30.56,30.58,29
20190501|2019-02-12 06:30,12,30.58,30.59,30.58,30.59,88
20190501|2019-02-12 07:00,12,30.59,30.66,30.59,30.66,398
20190501|2019-02-12 07:30,12,30.64,30.64,30.61,30.62,59
20190501|2019-02-12 08:30,12,30.67,30.79,30.66,30.73,2297
20190501|2019-02-12 09:00,12,30.73,30.73,30.55,30.57,1199
20190501|2019-02-12 09:30,12,30.57,30.58,30.42,30.42,1883
20190501|2019-02-12 10:00,12,30.43,30.55,30.4,30.54,1111
20190501|2019-02-12 10:30,12,30.54,30.72,30.53,30.7,1858
20190501|2019-02-12 11:00,12,30.69,30.72,30.67,30.69,949
20190501|2019-02-12 11:30,12,30.7,30.71,30.66,30.7,759
20190501|2019-02-12 12:00,12,30.7,30.73,30.64,30.72,824
20190501|2019-02-12 12:30,12,30.72,30.73,30.68,30.71,482
20190501|2019-02-12 13:00,12,30.72,30.75,30.64,30.64,1814
20190501|2019-02-12 19:00,13,30.61,30.68,30.61,30.67,376
20190501|2019-02-12 19:30,13,30.66,30.69,30.66,30.69,39
20190501|2019-02-12 20:00,13,30.68,30.7,30.66,30.66,54
20190501|2019-02-12 20:30,13,30.67,30.68,30.65,30.67,58
20190501|2019-02-12 21:00,13,30.67,30.71,30.66,30.7,23
20190501|2019-02-12 21:30,13,30.69,30.72,30.69,30.71,27
20190501|2019-02-12 22:00,13,30.72,30.72,30.7,30.7,8
20190501|2019-02-12 23:00,13,30.7,30.7,30.7,30.7,5
20190501|2019-02-12 23:30,13,30.7,30.72,30.7,30.72,17
20190501|2019-02-13 00:00,13,30.72,30.72,30.67,30.67,159
20190501|2019-02-13 00:30,13,30.65,30.67,30.65,30.66,21
20190501|2019-02-13 01:00,13,30.66,30.66,30.63,30.63,66
20190501|2019-02-13 01:30,13,30.63,30.65,30.59,30.59,181
20190501|2019-02-13 02:00,13,30.58,30.6,30.56,30.59,42
20190501|2019-02-13 02:30,13,30.55,30.55,30.55,30.55,11
20190501|2019-02-13 03:00,13,30.55,30.55,30.5,30.51,124
20190501|2019-02-13 03:30,13,30.51,30.53,30.49,30.53,151
20190501|2019-02-13 04:00,13,30.51,30.56,30.51,30.55,39
20190501|2019-02-13 04:30,13,30.57,30.58,30.54,30.55,105
20190501|2019-02-13 05:00,13,30.55,30.55,30.51,30.52,209
20190501|2019-02-13 05:30,13,30.54,30.54,30.49,30.5,11
20190501|2019-02-13 06:00,13,30.49,30.49,30.49,30.49,9
20190501|2019-02-13 06:30,13,30.49,30.49,30.46,30.48,62
20190501|2019-02-13 07:00,13,30.48,30.5,30.44,30.49,442
20190501|2019-02-13 07:30,13,30.48,30.48,30.43,30.48,300
20190501|2019-02-13 08:30,13,30.5,30.59,30.45,30.56,2019
20190501|2019-02-13 09:00,13,30.56,30.62,30.52,30.58,924
20190501|2019-02-13 09:30,13,30.58,30.63,30.53,30.55,1366
20190501|2019-02-13 10:00,13,30.55,30.55,30.46,30.5,834
20190501|2019-02-13 10:30,13,30.49,30.52,30.48,30.49,765
20190501|2019-02-13 11:00,13,30.49,30.49,30.39,30.42,1608
20190501|2019-02-13 11:30,13,30.41,30.47,30.41,30.46,928
20190501|2019-02-13 12:00,13,30.46,30.48,30.4,30.4,598
20190501|2019-02-13 12:30,13,30.41,30.45,30.38,30.39,943
20190501|2019-02-13 13:00,13,30.4,30.43,30.3,30.36,1892
20190501|2019-02-13 19:00,14,30.32,30.35,30.28,30.29,358
20190501|2019-02-13 19:30,14,30.29,30.31,30.28,30.31,225
20190501|2019-02-13 20:00,14,30.31,30.35,30.31,30.32,67
20190501|2019-02-13 20:30,14,30.32,30.33,30.29,30.29,237
20190501|2019-02-13 21:00,14,30.28,30.34,30.28,30.3,177
20190501|2019-02-13 21:30,14,30.3,30.32,30.29,30.31,318
20190501|2019-02-13 22:00,14,30.32,30.32,30.31,30.31,17
20190501|2019-02-13 22:30,14,30.31,30.31,30.31,30.31,1
20190501|2019-02-13 23:30,14,30.31,30.34,30.31,30.33,89
20190501|2019-02-14 00:00,14,30.33,30.4,30.33,30.4,92
20190501|2019-02-14 00:30,14,30.4,30.4,30.35,30.36,157
20190501|2019-02-14 01:00,14,30.36,30.42,30.35,30.42,80
20190501|2019-02-14 01:30,14,30.42,30.43,30.4,30.42,89
20190501|2019-02-14 02:00,14,30.42,30.43,30.37,30.38,191
20190501|2019-02-14 02:30,14,30.39,30.42,30.39,30.4,110
20190501|2019-02-14 03:00,14,30.38,30.46,30.38,30.45,122
20190501|2019-02-14 03:30,14,30.45,30.49,30.45,30.47,409
20190501|2019-02-14 04:00,14,30.47,30.5,30.47,30.48,312
20190501|2019-02-14 04:30,14,30.48,30.49,30.46,30.48,166
20190501|2019-02-14 05:00,14,30.48,30.48,30.46,30.46,52
20190501|2019-02-14 05:30,14,30.46,30.46,30.45,30.45,18
20190501|2019-02-14 06:00,14,30.45,30.45,30.42,30.43,152
20190501|2019-02-14 06:30,14,30.42,30.42,30.38,30.39,363
20190501|2019-02-14 07:00,14,30.38,30.39,30.32,30.35,267
20190501|2019-02-14 07:30,14,30.35,30.35,30.26,30.28,282
20190501|2019-02-14 08:30,14,30.27,30.3,30.2,30.29,3323
20190501|2019-02-14 09:00,14,30.29,30.34,30.28,30.33,769
20190501|2019-02-14 09:30,14,30.33,30.33,30.2,30.23,2397
20190501|2019-02-14 10:00,14,30.24,30.26,30.22,30.23,887
20190501|2019-02-14 10:30,14,30.23,30.23,30.16,30.17,2166
20190501|2019-02-14 11:00,14,30.18,30.21,30.15,30.19,1849
20190501|2019-02-14 11:30,14,30.2,30.22,30.15,30.16,1692
20190501|2019-02-14 12:00,14,30.17,30.21,30.16,30.21,763
20190501|2019-02-14 12:30,14,30.21,30.25,30.18,30.23,920
20190501|2019-02-14 13:00,14,30.24,30.27,30.2,30.25,1860
20190501|2019-02-14 19:00,15,30.18,30.29,30.17,30.24,474
20190501|2019-02-14 19:30,15,30.23,30.26,30.2,30.26,152
20190501|2019-02-14 20:00,15,30.24,30.25,30.23,30.23,39
20190501|2019-02-14 20:30,15,30.24,30.27,30.2,30.2,280
20190501|2019-02-14 21:00,15,30.19,30.22,30.19,30.21,54
20190501|2019-02-14 21:30,15,30.2,30.21,30.19,30.19,26
20190501|2019-02-14 22:00,15,30.18,30.19,30.18,30.19,5
20190501|2019-02-14 22:30,15,30.19,30.2,30.19,30.19,11
20190501|2019-02-14 23:00,15,30.19,30.19,30.13,30.13,120
20190501|2019-02-14 23:30,15,30.15,30.21,30.15,30.18,169
20190501|2019-02-15 00:00,15,30.18,30.2,30.17,30.2,105
20190501|2019-02-15 00:30,15,30.2,30.21,30.16,30.17,180
20190501|2019-02-15 01:00,15,30.17,30.18,30.15,30.15,25
20190501|2019-02-15 01:30,15,30.15,30.16,30.15,30.15,46
20190501|2019-02-15 02:00,15,30.16,30.16,30.15,30.15,129
20190501|2019-02-15 02:30,15,30.15,30.2,30.15,30.18,85
20190501|2019-02-15 03:00,15,30.18,30.2,30.16,30.2,122
20190501|2019-02-15 03:30,15,30.21,30.23,30.15,30.17,429
20190501|2019-02-15 04:00,15,30.16,30.18,30.16,30.17,23
20190501|2019-02-15 04:30,15,30.17,30.19,30.16,30.19,32
20190501|2019-02-15 05:00,15,30.2,30.22,30.17,30.17,221
20190501|2019-02-15 05:30,15,30.17,30.17,30.15,30.17,68
20190501|2019-02-15 06:00,15,30.17,30.2,30.16,30.18,115
20190501|2019-02-15 06:30,15,30.19,30.2,30.16,30.16,82
20190501|2019-02-15 07:00,15,30.17,30.21,30.15,30.16,163
20190501|2019-02-15 07:30,15,30.16,30.21,30.15,30.2,183
20190501|2019-02-15 08:30,15,30.2,30.21,30.1,30.12,3101
20190501|2019-02-15 09:00,15,30.12,30.13,30.07,30.08,1457
20190501|2019-02-15 09:30,15,30.08,30.09,30.01,30.08,1675
20190501|2019-02-15 10:00,15,30.08,30.11,30.07,30.1,508
20190501|2019-02-15 10:30,15,30.1,30.16,30.09,30.14,1208
20190501|2019-02-15 11:00,15,30.15,30.21,30.14,30.21,1634
20190501|2019-02-15 11:30,15,30.21,30.25,30.2,30.22,881
20190501|2019-02-15 12:00,15,30.21,30.27,30.2,30.26,919
20190501|2019-02-15 12:30,15,30.26,30.39,30.26,30.31,1961
20190501|2019-02-15 13:00,15,30.3,30.35,30.26,30.31,2384
20190501|2019-02-18 19:00,19,30.3,30.55,30.3,30.52,1211
20190501|2019-02-18 19:30,19,30.53,30.55,30.5,30.53,192
20190501|2019-02-18 20:00,19,30.53,30.53,30.5,30.5,33
20190501|2019-02-18 20:30,19,30.51,30.54,30.5,30.54,30
20190501|2019-02-18 21:00,19,30.54,30.55,30.53,30.54,199
20190501|2019-02-18 21:30,19,30.54,30.54,30.52,30.52,48
20190501|2019-02-18 22:00,19,30.53,30.53,30.51,30.51,11
20190501|2019-02-18 22:30,19,30.53,30.53,30.53,30.53,3
20190501|2019-02-18 23:00,19,30.54,30.54,30.53,30.54,9
20190501|2019-02-18 23:30,19,30.53,30.55,30.53,30.54,108
20190501|2019-02-19 00:00,19,30.54,30.55,30.54,30.55,33
20190501|2019-02-19 00:30,19,30.56,30.58,30.56,30.58,61
20190501|2019-02-19 01:00,19,30.57,30.57,30.55,30.56,12
20190501|2019-02-19 01:30,19,30.54,30.54,30.49,30.5,124
20190501|2019-02-19 02:00,19,30.5,30.52,30.48,30.48,215
20190501|2019-02-19 02:30,19,30.48,30.49,30.45,30.49,132
20190501|2019-02-19 03:00,19,30.49,30.5,30.38,30.39,545
20190501|2019-02-19 03:30,19,30.4,30.42,30.36,30.38,208
20190501|2019-02-19 04:00,19,30.38,30.38,30.34,30.36,83
20190501|2019-02-19 04:30,19,30.36,30.36,30.33,30.35,193
20190501|2019-02-19 05:00,19,30.34,30.35,30.31,30.31,73
20190501|2019-02-19 05:30,19,30.31,30.34,30.3,30.33,44
20190501|2019-02-19 06:00,19,30.32,30.32,30.29,30.3,161
20190501|2019-02-19 06:30,19,30.3,30.33,30.3,30.3,78
20190501|2019-02-19 07:00,19,30.31,30.31,30.25,30.28,392
20190501|2019-02-19 07:30,19,30.28,30.32,30.27,30.3,155
20190501|2019-02-19 08:30,19,30.3,30.31,30.22,30.25,2477
20190501|2019-02-19 09:00,19,30.25,30.28,30.19,30.2,1388
20190501|2019-02-19 09:30,19,30.19,30.28,30.19,30.24,1704
20190501|2019-02-19 10:00,19,30.25,30.27,30.23,30.26,1079
20190501|2019-02-19 10:30,19,30.26,30.27,30.19,30.21,2466
20190501|2019-02-19 11:00,19,30.21,30.24,30.1,30.13,2569
20190501|2019-02-19 11:30,19,30.14,30.17,30.09,30.1,995
20190501|2019-02-19 12:00,19,30.1,30.1,30.07,30.08,1215
20190501|2019-02-19 12:30,19,30.08,30.12,30.05,30.05,1270
20190501|2019-02-19 13:00,19,30.05,30.11,30.04,30.08,2403
20190501|2019-02-19 19:00,20,30.07,30.19,30.05,30.17,864
20190501|2019-02-19 19:30,20,30.17,30.23,30.17,30.22,248
20190501|2019-02-19 20:00,20,30.21,30.23,30.19,30.2,107
20190501|2019-02-19 20:30,20,30.21,30.23,30.21,30.23,188
20190501|2019-02-19 21:00,20,30.23,30.24,30.19,30.2,80
20190501|2019-02-19 21:30,20,30.19,30.19,30.17,30.18,17
20190501|2019-02-19 22:00,20,30.19,30.19,30.19,30.19,4
20190501|2019-02-19 22:30,20,30.18,30.18,30.18,30.18,20
20190501|2019-02-19 23:00,20,30.17,30.17,30.17,30.17,5
20190501|2019-02-19 23:30,20,30.19,30.23,30.18,30.22,60
20190501|2019-02-20 00:00,20,30.22,30.25,30.21,30.23,294
20190501|2019-02-20 00:30,20,30.22,30.22,30.19,30.19,202
20190501|2019-02-20 01:00,20,30.19,30.19,30.16,30.16,122
20190501|2019-02-20 01:30,20,30.16,30.16,30.12,30.12,120
20190501|2019-02-20 02:00,20,30.12,30.14,30.11,30.14,76
20190501|2019-02-20 02:30,20,30.14,30.15,30.13,30.13,296
20190501|2019-02-20 03:00,20,30.13,30.15,30.13,30.14,129
20190501|2019-02-20 03:30,20,30.14,30.16,30.14,30.15,126
20190501|2019-02-20 04:00,20,30.14,30.15,30.13,30.13,285
20190501|2019-02-20 04:30,20,30.14,30.15,30.13,30.13,140
20190501|2019-02-20 05:00,20,30.13,30.14,30.12,30.13,171
20190501|2019-02-20 05:30,20,30.13,30.13,30.12,30.12,41
20190501|2019-02-20 06:00,20,30.13,30.14,30.12,30.13,329
20190501|2019-02-20 06:30,20,30.13,30.13,30.08,30.1,144
20190501|2019-02-20 07:00,20,30.09,30.11,30.03,30.04,729
20190501|2019-02-20 07:30,20,30.04,30.05,30.03,30.05,320
20190501|2019-02-20 08:30,20,30.07,30.13,30.02,30.06,3410
20190501|2019-02-20 09:00,20,30.06,30.09,30,30.01,2175
20190501|2019-02-20 09:30,20,30.01,30.05,29.94,29.96,3447
20190501|2019-02-20 10:00,20,29.96,30.07,29.94,30.07,2375
20190501|2019-02-20 10:30,20,30.07,30.09,30.01,30.06,1458
20190501|2019-02-20 11:00,20,30.05,30.07,30.02,30.06,945
20190501|2019-02-20 11:30,20,30.06,30.16,30.06,30.14,1304
20190501|2019-02-20 12:00,20,30.13,30.26,30.13,30.23,1533
20190501|2019-02-20 12:30,20,30.23,30.36,30.23,30.26,3225
20190501|2019-02-20 13:00,20,30.27,30.32,30.19,30.3,2339
20190501|2019-02-20 19:00,21,30.31,30.31,30.26,30.27,392
20190501|2019-02-20 19:30,21,30.26,30.31,30.26,30.31,134
20190501|2019-02-20 20:00,21,30.31,30.32,30.28,30.3,67
20190501|2019-02-20 20:30,21,30.29,30.3,30.26,30.27,109
20190501|2019-02-20 21:00,21,30.27,30.27,30.23,30.25,321
20190501|2019-02-20 21:30,21,30.25,30.26,30.24,30.25,49
20190501|2019-02-20 22:00,21,30.25,30.28,30.25,30.27,85
20190501|2019-02-20 22:30,21,30.27,30.27,30.25,30.25,82
20190501|2019-02-20 23:00,21,30.25,30.26,30.23,30.23,55
20190501|2019-02-20 23:30,21,30.24,30.32,30.23,30.31,254
20190501|2019-02-21 00:00,21,30.31,30.35,30.31,30.35,296
20190501|2019-02-21 00:30,21,30.35,30.36,30.33,30.35,106
20190501|2019-02-21 01:00,21,30.35,30.39,30.34,30.39,347
20190501|2019-02-21 01:30,21,30.39,30.42,30.39,30.41,223
20190501|2019-02-21 02:00,21,30.4,30.45,30.4,30.43,226
20190501|2019-02-21 02:30,21,30.43,30.45,30.41,30.43,159
20190501|2019-02-21 03:00,21,30.44,30.44,30.41,30.41,213
20190501|2019-02-21 03:30,21,30.41,30.44,30.41,30.43,143
20190501|2019-02-21 04:00,21,30.43,30.44,30.36,30.36,200
20190501|2019-02-21 04:30,21,30.36,30.41,30.36,30.38,344
20190501|2019-02-21 05:00,21,30.38,30.41,30.37,30.4,137
20190501|2019-02-21 05:30,21,30.4,30.48,30.4,30.44,971
20190501|2019-02-21 06:00,21,30.44,30.46,30.43,30.44,80
20190501|2019-02-21 06:30,21,30.44,30.66,30.43,30.57,1611
20190501|2019-02-21 07:00,21,30.57,30.73,30.56,30.72,2102
20190501|2019-02-21 07:30,21,30.72,30.98,30.72,30.87,2618
20190501|2019-02-21 08:30,21,30.85,30.9,30.64,30.64,9032
20190501|2019-02-21 09:00,21,30.65,30.71,30.59,30.59,3462
20190501|2019-02-21 09:30,21,30.59,30.62,30.52,30.59,4178
20190501|2019-02-21 10:00,21,30.58,30.74,30.57,30.73,1789
20190501|2019-02-21 10:30,21,30.73,30.75,30.67,30.74,2775
20190501|2019-02-21 11:00,21,30.73,30.8,30.73,30.74,2498
20190501|2019-02-21 11:30,21,30.75,30.77,30.7,30.74,1497
20190501|2019-02-21 12:00,21,30.75,30.75,30.62,30.65,2268
20190501|2019-02-21 12:30,21,30.64,30.69,30.63,30.67,1930
20190501|2019-02-21 13:00,21,30.67,30.86,30.67,30.85,4030
20190501|2019-02-21 19:00,22,30.8,30.8,30.74,30.77,274
20190501|2019-02-21 19:30,22,30.78,30.78,30.72,30.73,542
20190501|2019-02-21 20:00,22,30.72,30.77,30.72,30.76,77
20190501|2019-02-21 20:30,22,30.76,30.77,30.72,30.73,192
20190501|2019-02-21 21:00,22,30.73,30.74,30.69,30.69,436
20190501|2019-02-21 21:30,22,30.69,30.71,30.66,30.66,265
20190501|2019-02-21 22:00,22,30.66,30.66,30.62,30.64,265
20190501|2019-02-21 22:30,22,30.64,30.65,30.63,30.63,50
20190501|2019-02-21 23:00,22,30.64,30.66,30.64,30.66,30
20190501|2019-02-21 23:30,22,30.67,30.68,30.67,30.67,39
20190501|2019-02-22 00:00,22,30.67,30.67,30.63,30.64,236
20190501|2019-02-22 00:30,22,30.63,30.66,30.62,30.66,97
20190501|2019-02-22 01:00,22,30.66,30.68,30.64,30.67,167
20190501|2019-02-22 01:30,22,30.67,30.68,30.65,30.68,110
20190501|2019-02-22 02:00,22,30.68,30.69,30.64,30.64,238
20190501|2019-02-22 02:30,22,30.64,30.68,30.64,30.66,138
20190501|2019-02-22 03:00,22,30.67,30.7,30.66,30.68,386
20190501|2019-02-22 03:30,22,30.68,30.71,30.68,30.7,144
20190501|2019-02-22 04:00,22,30.71,30.71,30.66,30.68,375
20190501|2019-02-22 04:30,22,30.68,30.69,30.68,30.69,94
20190501|2019-02-22 05:00,22,30.68,30.73,30.68,30.7,228
20190501|2019-02-22 05:30,22,30.7,30.71,30.69,30.71,187
20190501|2019-02-22 06:00,22,30.7,30.73,30.7,30.71,224
20190501|2019-02-22 06:30,22,30.72,30.75,30.69,30.74,245
20190501|2019-02-22 07:00,22,30.74,30.85,30.74,30.83,1133
20190501|2019-02-22 07:30,22,30.84,30.86,30.8,30.85,661
20190501|2019-02-22 08:30,22,30.82,30.86,30.71,30.74,6940
20190501|2019-02-22 09:00,22,30.74,30.78,30.66,30.66,3055
20190501|2019-02-22 09:30,22,30.66,30.72,30.64,30.7,2534
20190501|2019-02-22 10:00,22,30.7,30.83,30.69,30.78,2481
20190501|2019-02-22 10:30,22,30.78,30.81,30.77,30.78,925
20190501|2019-02-22 11:00,22,30.78,30.87,30.78,30.83,1790
20190501|2019-02-22 11:30,22,30.83,30.87,30.8,30.8,1655
20190501|2019-02-22 12:00,22,30.8,30.84,30.77,30.83,990
20190501|2019-02-22 12:30,22,30.83,30.85,30.81,30.82,721
20190501|2019-02-22 13:00,22,30.82,30.89,30.8,30.87,4488
20190501|2019-02-24 19:00,25,31.07,31.16,31.02,31.1,3322
20190501|2019-02-24 19:30,25,31.1,31.12,31.04,31.08,666
20190501|2019-02-24 20:00,25,31.08,31.1,31.05,31.09,224
20190501|2019-02-24 20:30,25,31.09,31.12,31.06,31.07,686
20190501|2019-02-24 21:00,25,31.07,31.07,31.01,31.04,743
20190501|2019-02-24 21:30,25,31.04,31.04,31.03,31.04,29
20190501|2019-02-24 22:00,25,31.04,31.06,31.04,31.06,43
20190501|2019-02-24 22:30,25,31.05,31.05,31.04,31.05,9
20190501|2019-02-24 23:00,25,31.06,31.06,31.03,31.04,79
20190501|2019-02-24 23:30,25,31.03,31.04,30.99,31,186
20190501|2019-02-25 00:00,25,31,31.04,30.99,31.04,431
20190501|2019-02-25 00:30,25,31.04,31.04,30.99,30.99,538
20190501|2019-02-25 01:00,25,30.98,31.01,30.95,30.97,304
20190501|2019-02-25 01:30,25,30.97,31.01,30.95,30.97,443
20190501|2019-02-25 02:00,25,30.96,30.98,30.92,30.92,409
20190501|2019-02-25 02:30,25,30.92,31,30.91,30.97,468
20190501|2019-02-25 03:00,25,30.98,31.06,30.98,31.02,430
20190501|2019-02-25 03:30,25,31.02,31.1,31.01,31.02,1422
20190501|2019-02-25 04:00,25,31.02,31.03,31,31,586
20190501|2019-02-25 04:30,25,30.99,31.01,30.99,31,53
20190501|2019-02-25 05:00,25,31,31,30.98,30.98,164
20190501|2019-02-25 05:30,25,30.99,31,30.98,30.98,234
20190501|2019-02-25 06:00,25,30.98,30.98,30.92,30.93,293
20190501|2019-02-25 06:30,25,30.93,30.95,30.92,30.94,263
20190501|2019-02-25 07:00,25,30.93,30.96,30.92,30.95,498
20190501|2019-02-25 07:30,25,30.95,31,30.95,30.99,281
20190501|2019-02-25 08:30,25,30.98,31.05,30.94,30.98,5015
20190501|2019-02-25 09:00,25,30.99,31,30.72,30.73,4808
20190501|2019-02-25 09:30,25,30.73,30.82,30.72,30.77,2624
20190501|2019-02-25 10:00,25,30.77,30.83,30.73,30.8,1905
20190501|2019-02-25 10:30,25,30.8,30.84,30.74,30.75,1936
20190501|2019-02-25 11:00,25,30.74,30.79,30.7,30.71,2998
20190501|2019-02-25 11:30,25,30.72,30.76,30.65,30.7,2524
20190501|2019-02-25 12:00,25,30.69,30.74,30.69,30.71,1765
20190501|2019-02-25 12:30,25,30.72,30.78,30.72,30.73,1288
20190501|2019-02-25 13:00,25,30.72,30.76,30.65,30.67,2337
20190501|2019-02-25 19:00,26,30.8,30.8,30.58,30.58,1183
20190501|2019-02-25 19:30,26,30.58,30.58,30.53,30.57,702
20190501|2019-02-25 20:00,26,30.57,30.57,30.51,30.53,367
20190501|2019-02-25 20:30,26,30.54,30.56,30.52,30.53,438
20190501|2019-02-25 21:00,26,30.53,30.54,30.46,30.49,398
20190501|2019-02-25 21:30,26,30.5,30.52,30.49,30.49,284
20190501|2019-02-25 22:00,26,30.49,30.5,30.43,30.44,356
20190501|2019-02-25 22:30,26,30.44,30.44,30.4,30.42,434
20190501|2019-02-25 23:00,26,30.42,30.43,30.39,30.42,261
20190501|2019-02-25 23:30,26,30.42,30.42,30.4,30.4,154
20190501|2019-02-26 00:00,26,30.4,30.42,30.39,30.41,299
20190501|2019-02-26 00:30,26,30.41,30.42,30.39,30.4,271
20190501|2019-02-26 01:00,26,30.4,30.42,30.38,30.4,357
20190501|2019-02-26 01:30,26,30.4,30.4,30.37,30.4,346
20190501|2019-02-26 02:00,26,30.4,30.42,30.37,30.37,352
20190501|2019-02-26 02:30,26,30.38,30.38,30.37,30.38,377
20190501|2019-02-26 03:00,26,30.38,30.42,30.38,30.39,293
20190501|2019-02-26 03:30,26,30.39,30.42,30.39,30.4,324
20190501|2019-02-26 04:00,26,30.4,30.41,30.4,30.4,183
20190501|2019-02-26 04:30,26,30.4,30.4,30.36,30.39,456
20190501|2019-02-26 05:00,26,30.39,30.39,30.36,30.37,275
20190501|2019-02-26 05:30,26,30.37,30.37,30.35,30.35,300
20190501|2019-02-26 06:00,26,30.35,30.35,30.33,30.34,366
20190501|2019-02-26 06:30,26,30.34,30.39,30.34,30.35,489
20190501|2019-02-26 07:00,26,30.35,30.36,30.32,30.33,739
20190501|2019-02-26 07:30,26,30.33,30.42,30.32,30.4,777
20190501|2019-02-26 08:30,26,30.41,30.41,30.17,30.2,9928
20190501|2019-02-26 09:00,26,30.2,30.3,30.15,30.2,5233
20190501|2019-02-26 09:30,26,30.21,30.35,30.19,30.3,3113
20190501|2019-02-26 10:00,26,30.3,30.37,30.28,30.36,2337
20190501|2019-02-26 10:30,26,30.35,30.38,30.29,30.38,2188
20190501|2019-02-26 11:00,26,30.37,30.37,30.26,30.32,2778
20190501|2019-02-26 11:30,26,30.32,30.36,30.29,30.29,1626
20190501|2019-02-26 12:00,26,30.29,30.4,30.29,30.38,1136
20190501|2019-02-26 12:30,26,30.38,30.38,30.3,30.31,1204
20190501|2019-02-26 13:00,26,30.31,30.47,30.29,30.44,4334
20190501|2019-02-26 21:30,27,30.44,30.46,30.4,30.45,278
20190501|2019-02-26 22:00,27,30.45,30.47,30.43,30.46,245
20190501|2019-02-26 22:30,27,30.46,30.49,30.45,30.48,97
20190501|2019-02-26 23:00,27,30.49,30.49,30.47,30.49,59
20190501|2019-02-26 23:30,27,30.48,30.5,30.46,30.46,409
20190501|2019-02-27 00:00,27,30.46,30.49,30.46,30.48,279
20190501|2019-02-27 00:30,27,30.48,30.48,30.44,30.46,206
20190501|2019-02-27 01:00,27,30.46,30.46,30.4,30.41,251
20190501|2019-02-27 01:30,27,30.42,30.42,30.37,30.37,172
20190501|2019-02-27 02:00,27,30.37,30.38,30.34,30.34,191
20190501|2019-02-27 02:30,27,30.34,30.34,30.26,30.27,1003
20190501|2019-02-27 03:00,27,30.28,30.28,30.07,30.1,2539
20190501|2019-02-27 03:30,27,30.1,30.18,30.09,30.18,677
20190501|2019-02-27 04:00,27,30.18,30.18,30.09,30.17,836
20190501|2019-02-27 04:30,27,30.17,30.18,30.16,30.17,466
20190501|2019-02-27 05:00,27,30.17,30.18,30.16,30.17,108
20190501|2019-02-27 05:30,27,30.17,30.24,30.14,30.24,1164
20190501|2019-02-27 06:00,27,30.24,30.25,30.18,30.19,202
20190501|2019-02-27 06:30,27,30.18,30.18,30.15,30.18,405
20190501|2019-02-27 07:00,27,30.18,30.31,30.18,30.25,978
20190501|2019-02-27 07:30,27,30.25,30.33,30.24,30.28,489
20190501|2019-02-27 08:30,27,30.32,30.34,30.16,30.23,6888
20190501|2019-02-27 09:00,27,30.22,30.25,30.07,30.16,4530
20190501|2019-02-27 09:30,27,30.17,30.27,30.11,30.26,3773
20190501|2019-02-27 10:00,27,30.26,30.27,30.21,30.25,1773
20190501|2019-02-27 10:30,27,30.24,30.27,30.16,30.17,2443
20190501|2019-02-27 11:00,27,30.17,30.22,30.14,30.16,2376
20190501|2019-02-27 11:30,27,30.16,30.2,30.13,30.17,2248
20190501|2019-02-27 12:00,27,30.17,30.18,30.14,30.15,1739
20190501|2019-02-27 12:30,27,30.15,30.16,30.08,30.1,2605
20190501|2019-02-27 13:00,27,30.11,30.16,30.08,30.13,4285
20190501|2019-02-27 19:00,28,30.09,30.16,30.06,30.13,1541
20190501|2019-02-27 19:30,28,30.13,30.21,30.13,30.16,681
20190501|2019-02-27 20:00,28,30.16,30.19,30.15,30.17,152
20190501|2019-02-27 20:30,28,30.17,30.25,30.17,30.23,869
20190501|2019-02-27 21:00,28,30.23,30.25,30.21,30.21,469
20190501|2019-02-27 21:30,28,30.21,30.25,30.21,30.24,84
20190501|2019-02-27 22:00,28,30.25,30.25,30.21,30.21,250
20190501|2019-02-27 22:30,28,30.22,30.23,30.22,30.22,29
20190501|2019-02-27 23:00,28,30.22,30.22,30.21,30.21,26
20190501|2019-02-27 23:30,28,30.22,30.23,30.21,30.21,113
20190501|2019-02-28 00:00,28,30.21,30.24,30.18,30.18,383
20190501|2019-02-28 00:30,28,30.18,30.25,30.16,30.23,358
20190501|2019-02-28 01:00,28,30.22,30.23,30.2,30.21,145
20190501|2019-02-28 01:30,28,30.21,30.22,30.18,30.18,112
20190501|2019-02-28 02:00,28,30.19,30.21,30.18,30.18,175
20190501|2019-02-28 02:30,28,30.18,30.18,30.12,30.12,282
20190501|2019-02-28 03:00,28,30.12,30.14,30.1,30.12,471
20190501|2019-02-28 03:30,28,30.11,30.13,30.08,30.1,445
20190501|2019-02-28 04:00,28,30.1,30.1,30.08,30.09,113
20190501|2019-02-28 04:30,28,30.1,30.12,30.09,30.12,192
20190501|2019-02-28 05:00,28,30.12,30.16,30.12,30.15,266
20190501|2019-02-28 05:30,28,30.15,30.16,30.13,30.14,79
20190501|2019-02-28 06:00,28,30.13,30.17,30.13,30.14,248
20190501|2019-02-28 06:30,28,30.14,30.14,30.11,30.11,239
20190501|2019-02-28 07:00,28,30.12,30.23,30.1,30.22,753
20190501|2019-02-28 07:30,28,30.22,30.34,30.19,30.33,1562
20190501|2019-02-28 08:30,28,30.31,30.31,30.17,30.2,5082
20190501|2019-02-28 09:00,28,30.2,30.26,30.19,30.25,2469
20190501|2019-02-28 09:30,28,30.25,30.32,30.22,30.29,2175
20190501|2019-02-28 10:00,28,30.3,30.31,30.22,30.25,1963
20190501|2019-02-28 10:30,28,30.24,30.24,30.17,30.17,2191
20190501|2019-02-28 11:00,28,30.17,30.2,30.17,30.18,1832
20190501|2019-02-28 11:30,28,30.18,30.21,30.15,30.17,1318
20190501|2019-02-28 12:00,28,30.16,30.24,30.14,30.22,2095
20190501|2019-02-28 12:30,28,30.22,30.28,30.19,30.27,2287
20190501|2019-02-28 13:00,28,30.27,30.3,30.22,30.24,3316
20190501|2019-02-28 19:00,1,30.2,30.25,30.19,30.25,820
20190501|2019-02-28 19:30,1,30.25,30.34,30.25,30.34,491
20190501|2019-02-28 20:00,1,30.33,30.34,30.32,30.34,182
20190501|2019-02-28 20:30,1,30.34,30.49,30.34,30.47,1317
20190501|2019-02-28 21:00,1,30.47,30.51,30.47,30.48,773
20190501|2019-02-28 21:30,1,30.48,30.5,30.47,30.47,197
20190501|2019-02-28 22:00,1,30.47,30.48,30.46,30.46,110
20190501|2019-02-28 22:30,1,30.47,30.47,30.45,30.45,148
20190501|2019-02-28 23:00,1,30.45,30.46,30.45,30.46,128
20190501|2019-02-28 23:30,1,30.46,30.46,30.42,30.44,143
20190501|2019-03-01 00:00,1,30.45,30.47,30.44,30.45,286
20190501|2019-03-01 00:30,1,30.45,30.47,30.44,30.45,228
20190501|2019-03-01 01:00,1,30.44,30.47,30.44,30.45,217
20190501|2019-03-01 01:30,1,30.45,30.57,30.44,30.53,747
20190501|2019-03-01 02:00,1,30.53,30.54,30.5,30.52,373
20190501|2019-03-01 02:30,1,30.52,30.52,30.46,30.49,581
20190501|2019-03-01 03:00,1,30.49,30.54,30.49,30.54,411
20190501|2019-03-01 03:30,1,30.54,30.59,30.54,30.59,495
20190501|2019-03-01 04:00,1,30.58,30.6,30.54,30.54,435
20190501|2019-03-01 04:30,1,30.54,30.58,30.53,30.53,251
20190501|2019-03-01 05:00,1,30.54,30.63,30.53,30.6,505
20190501|2019-03-01 05:30,1,30.6,30.62,30.6,30.62,85
20190501|2019-03-01 06:00,1,30.62,30.62,30.59,30.6,314
20190501|2019-03-01 06:30,1,30.6,30.64,30.59,30.6,523
20190501|2019-03-01 07:00,1,30.6,30.62,30.56,30.57,678
20190501|2019-03-01 07:30,1,30.57,30.58,30.53,30.54,519
20190501|2019-03-01 08:30,1,30.54,30.61,30.48,30.53,6999
20190501|2019-03-01 09:00,1,30.52,30.54,30.41,30.45,3377
20190501|2019-03-01 09:30,1,30.44,30.44,30.35,30.39,3453
20190501|2019-03-01 10:00,1,30.38,30.4,30.31,30.32,2467
20190501|2019-03-01 10:30,1,30.32,30.32,30.19,30.19,5233
20190501|2019-03-01 11:00,1,30.19,30.23,30.16,30.17,2524
20190501|2019-03-01 11:30,1,30.18,30.27,30.17,30.21,2591
20190501|2019-03-01 12:00,1,30.2,30.3,30.2,30.28,1961
20190501|2019-03-01 12:30,1,30.27,30.39,30.26,30.27,2719
20190501|2019-03-01 13:00,1,30.27,30.31,30.2,30.21,3738
20190501|2019-03-03 19:00,4,30.3,30.4,30.25,30.39,1635
20190501|2019-03-03 19:30,4,30.4,30.49,30.4,30.43,1075
20190501|2019-03-03 20:00,4,30.43,30.46,30.42,30.42,305
20190501|2019-03-03 20:30,4,30.42,30.51,30.42,30.45,1101
20190501|2019-03-03 21:00,4,30.45,30.49,30.44,30.49,419
20190501|2019-03-03 21:30,4,30.49,30.5,30.46,30.49,119
20190501|2019-03-03 22:00,4,30.48,30.5,30.46,30.49,145
20190501|2019-03-03 22:30,4,30.48,30.53,30.48,30.51,138
20190501|2019-03-03 23:00,4,30.51,30.54,30.51,30.52,252
20190501|2019-03-03 23:30,4,30.52,30.56,30.47,30.49,917
20190501|2019-03-04 00:00,4,30.5,30.55,30.5,30.53,455
20190501|2019-03-04 00:30,4,30.53,30.53,30.45,30.45,410
20190501|2019-03-04 01:00,4,30.46,30.47,30.44,30.44,177
20190501|2019-03-04 01:30,4,30.44,30.45,30.43,30.43,116
20190501|2019-03-04 02:00,4,30.43,30.44,30.36,30.37,406
20190501|2019-03-04 02:30,4,30.38,30.38,30.32,30.33,265
20190501|2019-03-04 03:00,4,30.34,30.38,30.34,30.37,118
20190501|2019-03-04 03:30,4,30.36,30.36,30.27,30.3,359
20190501|2019-03-04 04:00,4,30.31,30.34,30.3,30.3,83
20190501|2019-03-04 04:30,4,30.3,30.3,30.24,30.27,259
20190501|2019-03-04 05:00,4,30.27,30.32,30.26,30.3,96
20190501|2019-03-04 05:30,4,30.31,30.33,30.3,30.31,85
20190501|2019-03-04 06:00,4,30.31,30.32,30.3,30.31,127
20190501|2019-03-04 06:30,4,30.32,30.36,30.32,30.35,622
20190501|2019-03-04 07:00,4,30.35,30.38,30.32,30.34,624
20190501|2019-03-04 07:30,4,30.35,30.35,30.27,30.27,345
20190501|2019-03-04 08:30,4,30.24,30.39,30.23,30.35,5931
20190501|2019-03-04 09:00,4,30.35,30.4,30.33,30.34,3485
20190501|2019-03-04 09:30,4,30.34,30.4,30.24,30.3,4138
20190501|2019-03-04 10:00,4,30.29,30.3,30.13,30.13,3669
20190501|2019-03-04 10:30,4,30.13,30.19,30.1,30.13,3716
20190501|2019-03-04 11:00,4,30.13,30.13,30.09,30.1,1791
20190501|2019-03-04 11:30,4,30.11,30.16,30.1,30.15,1332
20190501|2019-03-04 12:00,4,30.15,30.16,30.11,30.14,897
20190501|2019-03-04 12:30,4,30.14,30.18,30.1,30.15,932
20190501|2019-03-04 13:00,4,30.15,30.15,30.05,30.11,3552
20190501|2019-03-04 19:00,5,30.15,30.18,30.11,30.18,762
20190501|2019-03-04 19:30,5,30.18,30.18,30.14,30.16,370
20190501|2019-03-04 20:00,5,30.16,30.16,30.13,30.13,105
20190501|2019-03-04 20:30,5,30.14,30.19,30.13,30.17,501
20190501|2019-03-04 21:00,5,30.17,30.19,30.13,30.13,245
20190501|2019-03-04 21:30,5,30.13,30.16,30.12,30.14,248
20190501|2019-03-04 22:00,5,30.13,30.14,30.13,30.13,39
20190501|2019-03-04 22:30,5,30.13,30.13,30.13,30.13,14
20190501|2019-03-04 23:00,5,30.13,30.13,30.11,30.11,43
20190501|2019-03-04 23:30,5,30.12,30.15,30.11,30.13,296
20190501|2019-03-05 00:00,5,30.14,30.14,30.09,30.09,282
20190501|2019-03-05 00:30,5,30.1,30.13,30.08,30.1,597
20190501|2019-03-05 01:00,5,30.11,30.14,30.08,30.08,240
20190501|2019-03-05 01:30,5,30.08,30.12,30.06,30.12,151
20190501|2019-03-05 02:00,5,30.13,30.15,30.1,30.1,116
20190501|2019-03-05 02:30,5,30.11,30.11,30.09,30.09,67
20190501|2019-03-05 03:00,5,30.09,30.09,30.07,30.08,172
20190501|2019-03-05 03:30,5,30.08,30.12,30.07,30.1,154
20190501|2019-03-05 04:00,5,30.1,30.1,30.03,30.04,422
20190501|2019-03-05 04:30,5,30.04,30.05,30.02,30.04,264
20190501|2019-03-05 05:00,5,30.03,30.04,30.02,30.03,104
20190501|2019-03-05 05:30,5,30.04,30.09,30.03,30.07,305
20190501|2019-03-05 06:00,5,30.07,30.08,30.06,30.06,172
20190501|2019-03-05 06:30,5,30.06,30.08,30.03,30.05,156
20190501|2019-03-05 07:00,5,30.05,30.08,30.04,30.06,423
20190501|2019-03-05 07:30,5,30.06,30.08,30.04,30.07,182
20190501|2019-03-05 08:30,5,30.09,30.12,30.01,30.02,4745
20190501|2019-03-05 09:00,5,30.02,30.04,29.82,29.88,6716
20190501|2019-03-05 09:30,5,29.87,29.9,29.85,29.88,2218
20190501|2019-03-05 10:00,5,29.88,29.98,29.87,29.94,2505
20190501|2019-03-05 10:30,5,29.94,29.98,29.94,29.98,1231
20190501|2019-03-05 11:00,5,29.97,30.06,29.94,30.02,2870
20190501|2019-03-05 11:30,5,30.02,30.05,30,30,2118
20190501|2019-03-05 12:00,5,30.01,30.06,29.97,30.06,1140
20190501|2019-03-05 12:30,5,30.05,30.06,29.98,29.99,1031
20190501|2019-03-05 13:00,5,29.98,30.07,29.97,30.06,2770
20190501|2019-03-05 19:00,6,30.04,30.08,30,30.05,1034
20190501|2019-03-05 19:30,6,30.06,30.11,30.05,30.08,295
20190501|2019-03-05 20:00,6,30.09,30.1,30.07,30.08,171
20190501|2019-03-05 20:30,6,30.07,30.07,29.94,29.95,725
20190501|2019-03-05 21:00,6,29.95,30,29.94,29.98,256
20190501|2019-03-05 21:30,6,29.97,29.97,29.95,29.96,37
20190501|2019-03-05 22:00,6,29.96,29.97,29.96,29.96,35
20190501|2019-03-05 22:30,6,29.96,29.96,29.93,29.94,129
20190501|2019-03-05 23:00,6,29.95,29.96,29.95,29.96,28
20190501|2019-03-05 23:30,6,29.96,29.96,29.91,29.92,211
20190501|2019-03-06 00:00,6,29.92,29.92,29.87,29.91,531
20190501|2019-03-06 00:30,6,29.93,29.95,29.89,29.93,635
20190501|2019-03-06 01:00,6,29.93,29.94,29.91,29.91,42
20190501|2019-03-06 01:30,6,29.91,29.92,29.91,29.92,69
20190501|2019-03-06 02:00,6,29.92,29.95,29.91,29.94,105
20190501|2019-03-06 02:30,6,29.94,29.97,29.92,29.96,247
20190501|2019-03-06 03:00,6,29.95,30,29.95,29.98,445
20190501|2019-03-06 03:30,6,29.99,30.03,29.99,30,292
20190501|2019-03-06 04:00,6,30,30.06,30,30.05,169
20190501|2019-03-06 04:30,6,30.06,30.07,30.03,30.03,141
20190501|2019-03-06 05:00,6,30.02,30.02,30.01,30.01,279
20190501|2019-03-06 05:30,6,30.01,30.02,30.01,30.01,147
20190501|2019-03-06 06:00,6,30.01,30.02,30.01,30.01,98
20190501|2019-03-06 06:30,6,30.02,30.04,30,30.03,360
20190501|2019-03-06 07:00,6,30.03,30.05,30.01,30.01,428
20190501|2019-03-06 07:30,6,30.01,30.02,30.01,30.02,399
20190501|2019-03-06 08:30,6,30.04,30.1,29.9,29.91,4817
20190501|2019-03-06 09:00,6,29.91,29.91,29.84,29.86,3665
20190501|2019-03-06 09:30,6,29.86,29.96,29.85,29.95,2461
20190501|2019-03-06 10:00,6,29.95,29.95,29.88,29.89,2116
20190501|2019-03-06 10:30,6,29.89,29.91,29.87,29.89,1982
20190501|2019-03-06 11:00,6,29.89,29.89,29.8,29.84,4122
20190501|2019-03-06 11:30,6,29.84,29.86,29.8,29.82,1944
20190501|2019-03-06 12:00,6,29.82,29.85,29.79,29.8,1438
20190501|2019-03-06 12:30,6,29.8,29.8,29.76,29.77,1950
20190501|2019-03-06 13:00,6,29.77,29.82,29.74,29.78,3857
20190501|2019-03-06 19:00,7,29.8,29.83,29.71,29.74,1430
20190501|2019-03-06 19:30,7,29.74,29.76,29.74,29.74,139
20190501|2019-03-06 20:00,7,29.75,29.75,29.74,29.74,70
20190501|2019-03-06 20:30,7,29.74,29.75,29.71,29.73,231
20190501|2019-03-06 21:00,7,29.73,29.74,29.71,29.72,125
20190501|2019-03-06 21:30,7,29.71,29.72,29.71,29.71,183
20190501|2019-03-06 22:00,7,29.71,29.73,29.71,29.72,103
20190501|2019-03-06 22:30,7,29.72,29.72,29.72,29.72,14
20190501|2019-03-06 23:00,7,29.72,29.73,29.72,29.73,33
20190501|2019-03-06 23:30,7,29.72,29.73,29.69,29.69,354
20190501|2019-03-07 00:00,7,29.69,29.7,29.68,29.68,174
20190501|2019-03-07 00:30,7,29.68,29.68,29.62,29.63,725
20190501|2019-03-07 01:00,7,29.64,29.66,29.64,29.65,79
20190501|2019-03-07 01:30,7,29.66,29.67,29.65,29.65,52
20190501|2019-03-07 02:00,7,29.65,29.67,29.63,29.63,219
20190501|2019-03-07 02:30,7,29.62,29.66,29.62,29.65,356
20190501|2019-03-07 03:00,7,29.65,29.67,29.64,29.66,268
20190501|2019-03-07 03:30,7,29.65,29.7,29.65,29.68,232
20190501|2019-03-07 04:00,7,29.68,29.71,29.68,29.7,237
20190501|2019-03-07 04:30,7,29.7,29.72,29.69,29.72,158
20190501|2019-03-07 05:00,7,29.72,29.77,29.72,29.73,404
20190501|2019-03-07 05:30,7,29.73,29.76,29.72,29.75,187
20190501|2019-03-07 06:00,7,29.75,29.76,29.7,29.71,208
20190501|2019-03-07 06:30,7,29.71,29.72,29.71,29.71,89
20190501|2019-03-07 07:00,7,29.71,29.73,29.7,29.71,296
20190501|2019-03-07 07:30,7,29.7,29.72,29.69,29.71,469
20190501|2019-03-07 08:30,7,29.71,29.71,29.5,29.52,8975
20190501|2019-03-07 09:00,7,29.51,29.64,29.48,29.55,4849
20190501|2019-03-07 09:30,7,29.56,29.65,29.53,29.59,2490
20190501|2019-03-07 10:00,7,29.6,29.67,29.59,29.62,2957
20190501|2019-03-07 10:30,7,29.62,29.64,29.59,29.61,1886
20190501|2019-03-07 11:00,7,29.62,29.64,29.58,29.6,2078
20190501|2019-03-07 11:30,7,29.6,29.69,29.56,29.66,2570
20190501|2019-03-07 12:00,7,29.65,29.67,29.61,29.66,1333
20190501|2019-03-07 12:30,7,29.66,29.68,29.6,29.61,2244
20190501|2019-03-07 13:00,7,29.62,29.68,29.6,29.63,3418
20190501|2019-03-07 19:00,8,29.6,29.69,29.6,29.67,940
20190501|2019-03-07 19:30,8,29.66,29.68,29.64,29.67,130
20190501|2019-03-07 20:00,8,29.67,29.67,29.61,29.62,192
20190501|2019-03-07 20:30,8,29.64,29.65,29.62,29.62,160
20190501|2019-03-07 21:00,8,29.62,29.69,29.62,29.68,191
20190501|2019-03-07 21:30,8,29.68,29.7,29.68,29.68,192
20190501|2019-03-07 22:00,8,29.68,29.68,29.65,29.65,114
20190501|2019-03-07 22:30,8,29.64,29.65,29.64,29.64,13
20190501|2019-03-07 23:00,8,29.64,29.64,29.63,29.64,17
20190501|2019-03-07 23:30,8,29.64,29.67,29.64,29.66,72
20190501|2019-03-08 00:00,8,29.66,29.68,29.66,29.67,31
20190501|2019-03-08 00:30,8,29.68,29.69,29.66,29.66,76
20190501|2019-03-08 01:00,8,29.66,29.66,29.64,29.64,67
20190501|2019-03-08 01:30,8,29.63,29.64,29.61,29.63,147
20190501|2019-03-08 02:00,8,29.63,29.63,29.59,29.62,723
20190501|2019-03-08 02:30,8,29.62,29.65,29.61,29.63,253
20190501|2019-03-08 03:00,8,29.62,29.63,29.61,29.62,69
20190501|2019-03-08 03:30,8,29.62,29.62,29.58,29.59,215
20190501|2019-03-08 04:00,8,29.6,29.61,29.59,29.6,149
20190501|2019-03-08 04:30,8,29.61,29.62,29.6,29.61,91
20190501|2019-03-08 05:00,8,29.61,29.62,29.6,29.6,135
20190501|2019-03-08 05:30,8,29.6,29.63,29.6,29.6,179
20190501|2019-03-08 06:00,8,29.61,29.61,29.59,29.59,130
20190501|2019-03-08 06:30,8,29.6,29.64,29.58,29.63,164
20190501|2019-03-08 07:00,8,29.62,29.69,29.6,29.66,606
20190501|2019-03-08 07:30,8,29.66,29.66,29.6,29.61,368
20190501|2019-03-08 08:30,8,29.63,29.68,29.59,29.66,3366
20190501|2019-03-08 09:00,8,29.67,29.68,29.53,29.55,3211
20190501|2019-03-08 09:30,8,29.56,29.64,29.53,29.6,1813
20190501|2019-03-08 10:00,8,29.59,29.6,29.51,29.57,3373
20190501|2019-03-08 10:30,8,29.56,29.59,29.52,29.56,2458
20190501|2019-03-08 11:00,8,29.56,29.66,29.54,29.54,3535
20190501|2019-03-08 11:30,8,29.54,29.58,29.48,29.49,3551
20190501|2019-03-08 12:00,8,29.49,29.53,29.48,29.51,2199
20190501|2019-03-08 12:30,8,29.51,29.58,29.47,29.54,2728
20190501|2019-03-08 13:00,8,29.54,29.68,29.52,29.66,3411
20190501|2019-03-10 19:00,11,29.75,29.79,29.66,29.73,746
20190501|2019-03-10 19:30,11,29.72,29.73,29.69,29.69,255
20190501|2019-03-10 20:00,11,29.69,29.75,29.69,29.72,602
20190501|2019-03-10 20:30,11,29.72,29.73,29.7,29.71,479
20190501|2019-03-10 21:00,11,29.71,29.71,29.68,29.68,240
20190501|2019-03-10 21:30,11,29.67,29.69,29.66,29.68,107
20190501|2019-03-10 22:00,11,29.69,29.69,29.67,29.67,52
20190501|2019-03-10 22:30,11,29.66,29.67,29.65,29.66,191
20190501|2019-03-10 23:00,11,29.65,29.68,29.65,29.67,70
20190501|2019-03-10 23:30,11,29.66,29.67,29.65,29.66,71
20190501|2019-03-11 00:00,11,29.66,29.66,29.65,29.65,13
20190501|2019-03-11 00:30,11,29.65,29.66,29.62,29.63,225
20190501|2019-03-11 01:00,11,29.63,29.66,29.63,29.64,153
20190501|2019-03-11 01:30,11,29.64,29.64,29.58,29.59,375
20190501|2019-03-11 02:00,11,29.58,29.6,29.57,29.6,122
20190501|2019-03-11 02:30,11,29.6,29.6,29.57,29.57,51
20190501|2019-03-11 03:00,11,29.57,29.58,29.57,29.58,38
20190501|2019-03-11 03:30,11,29.58,29.62,29.58,29.62,112
20190501|2019-03-11 04:00,11,29.62,29.63,29.59,29.62,315
20190501|2019-03-11 04:30,11,29.62,29.63,29.54,29.55,900
20190501|2019-03-11 05:00,11,29.56,29.57,29.54,29.55,769
20190501|2019-03-11 05:30,11,29.54,29.55,29.51,29.52,357
20190501|2019-03-11 06:00,11,29.52,29.53,29.5,29.52,312
20190501|2019-03-11 06:30,11,29.52,29.54,29.5,29.54,325
20190501|2019-03-11 07:00,11,29.53,29.57,29.52,29.52,194
20190501|2019-03-11 07:30,11,29.53,29.54,29.5,29.5,247
20190501|2019-03-11 08:30,11,29.54,29.63,29.51,29.6,4335
20190501|2019-03-11 09:00,11,29.61,29.61,29.51,29.53,2372
20190501|2019-03-11 09:30,11,29.52,29.55,29.47,29.51,3118
20190501|2019-03-11 10:00,11,29.5,29.68,29.5,29.65,3102
20190501|2019-03-11 10:30,11,29.65,29.75,29.61,29.73,2212
20190501|2019-03-11 11:00,11,29.73,29.75,29.66,29.67,1962
20190501|2019-03-11 11:30,11,29.66,29.78,29.66,29.78,2341
20190501|2019-03-11 12:00,11,29.78,29.79,29.71,29.77,1596
20190501|2019-03-11 12:30,11,29.77,29.79,29.68,29.7,1756
20190501|2019-03-11 13:00,11,29.69,29.72,29.61,29.66,3329
20190501|2019-03-11 19:00,12,29.63,29.76,29.62,29.73,895
20190501|2019-03-11 19:30,12,29.71,29.76,29.68,29.73,270
20190501|2019-03-11 20:00,12,29.72,29.74,29.7,29.71,231
20190501|2019-03-11 20:30,12,29.71,29.72,29.7,29.7,67
20190501|2019-03-11 21:00,12,29.71,29.72,29.7,29.71,58
20190501|2019-03-11 21:30,12,29.72,29.74,29.71,29.73,121
20190501|2019-03-11 22:00,12,29.74,29.74,29.7,29.7,129
20190501|2019-03-11 22:30,12,29.7,29.72,29.68,29.71,89
20190501|2019-03-11 23:00,12,29.71,29.73,29.71,29.73,37
20190501|2019-03-11 23:30,12,29.73,29.73,29.72,29.72,30
20190501|2019-03-12 00:00,12,29.72,29.73,29.71,29.73,76
20190501|2019-03-12 00:30,12,29.72,29.72,29.66,29.67,278
20190501|2019-03-12 01:00,12,29.67,29.67,29.59,29.6,725
20190501|2019-03-12 01:30,12,29.61,29.63,29.58,29.63,397
20190501|2019-03-12 02:00,12,29.62,29.66,29.61,29.66,242
20190501|2019-03-12 02:30,12,29.66,29.69,29.64,29.67,117
20190501|2019-03-12 03:00,12,29.67,29.68,29.64,29.65,378
20190501|2019-03-12 03:30,12,29.65,29.73,29.65,29.73,165
20190501|2019-03-12 04:00,12,29.73,29.79,29.72,29.73,584
20190501|2019-03-12 04:30,12,29.74,29.77,29.71,29.73,304
20190501|2019-03-12 05:00,12,29.73,29.74,29.72,29.73,88
20190501|2019-03-12 05:30,12,29.72,29.73,29.71,29.71,144
20190501|2019-03-12 06:00,12,29.71,29.72,29.71,29.71,61
20190501|2019-03-12 06:30,12,29.72,29.73,29.67,29.67,559
20190501|2019-03-12 07:00,12,29.67,29.73,29.67,29.72,301
20190501|2019-03-12 07:30,12,29.72,29.75,29.71,29.73,173
20190501|2019-03-12 08:30,12,29.72,29.89,29.69,29.86,6102
20190501|2019-03-12 09:00,12,29.87,29.87,29.79,29.83,2390
20190501|2019-03-12 09:30,12,29.82,29.83,29.74,29.75,3037
20190501|2019-03-12 10:00,12,29.75,29.76,29.7,29.72,2259
20190501|2019-03-12 10:30,12,29.71,29.81,29.67,29.8,2239
20190501|2019-03-12 11:00,12,29.8,30,29.8,29.98,8498
20190501|2019-03-12 11:30,12,29.98,30.06,29.97,30.02,5473
20190501|2019-03-12 12:00,12,30.02,30.08,29.98,29.98,2772
20190501|2019-03-12 12:30,12,29.99,30.01,29.88,29.93,4517
20190501|2019-03-12 13:00,12,29.93,30.05,29.89,29.97,6076
20190501|2019-03-12 19:00,13,29.99,30.04,29.86,29.99,1150
20190501|2019-03-12 19:30,13,29.99,30.01,29.98,30,107
20190501|2019-03-12 20:00,13,30,30,29.92,29.92,96
20190501|2019-03-12 20:30,13,29.91,29.92,29.9,29.9,341
20190501|2019-03-12 21:00,13,29.9,29.92,29.9,29.91,123
20190501|2019-03-12 21:30,13,29.9,29.91,29.89,29.91,223
20190501|2019-03-12 22:00,13,29.91,29.91,29.87,29.88,230
20190501|2019-03-12 22:30,13,29.89,29.94,29.88,29.9,278
20190501|2019-03-12 23:00,13,29.91,29.91,29.9,29.91,29
20190501|2019-03-12 23:30,13,29.91,29.91,29.91,29.91,8
20190501|2019-03-13 00:00,13,29.9,29.9,29.88,29.89,39
20190501|2019-03-13 00:30,13,29.88,29.9,29.85,29.87,545
20190501|2019-03-13 01:00,13,29.87,29.88,29.85,29.87,218
20190501|2019-03-13 01:30,13,29.87,29.87,29.85,29.85,93
20190501|2019-03-13 02:00,13,29.86,29.87,29.85,29.86,84
20190501|2019-03-13 02:30,13,29.86,29.88,29.86,29.88,277
20190501|2019-03-13 03:00,13,29.88,29.89,29.87,29.87,244
20190501|2019-03-13 03:30,13,29.87,29.88,29.85,29.87,90
20190501|2019-03-13 04:00,13,29.88,29.88,29.83,29.83,371
20190501|2019-03-13 04:30,13,29.83,29.86,29.82,29.85,155
20190501|2019-03-13 05:00,13,29.86,29.87,29.85,29.87,393
20190501|2019-03-13 05:30,13,29.87,29.87,29.85,29.86,157
20190501|2019-03-13 06:00,13,29.85,29.86,29.85,29.86,18
20190501|2019-03-13 06:30,13,29.85,29.87,29.84,29.84,151
20190501|2019-03-13 07:00,13,29.84,29.87,29.84,29.84,254
20190501|2019-03-13 07:30,13,29.85,29.85,29.84,29.84,136
20190501|2019-03-13 08:30,13,29.87,29.94,29.8,29.8,4846
20190501|2019-03-13 09:00,13,29.81,29.82,29.71,29.77,3508
20190501|2019-03-13 09:30,13,29.77,29.82,29.75,29.8,2854
20190501|2019-03-13 10:00,13,29.81,29.92,29.76,29.89,3143
20190501|2019-03-13 10:30,13,29.88,29.95,29.88,29.89,2750
20190501|2019-03-13 11:00,13,29.89,29.95,29.83,29.85,3929
20190501|2019-03-13 11:30,13,29.84,29.86,29.82,29.83,1213
20190501|2019-03-13 12:00,13,29.84,29.88,29.83,29.87,1774
20190501|2019-03-13 12:30,13,29.87,29.92,29.83,29.92,2096
20190501|2019-03-13 13:00,13,29.92,29.94,29.89,29.91,2575
20190501|2019-03-13 19:00,14,29.93,30,29.92,29.98,475
20190501|2019-03-13 19:30,14,29.97,29.98,29.92,29.92,158
20190501|2019-03-13 20:00,14,29.92,29.92,29.89,29.91,461
20190501|2019-03-13 20:30,14,29.91,29.99,29.91,29.97,454
20190501|2019-03-13 21:00,14,29.96,29.98,29.94,29.96,133
20190501|2019-03-13 21:30,14,29.96,29.96,29.89,29.89,170
20190501|2019-03-13 22:00,14,29.89,29.9,29.85,29.87,135
20190501|2019-03-13 22:30,14,29.87,29.88,29.83,29.87,490
20190501|2019-03-13 23:00,14,29.88,29.88,29.86,29.87,37
20190501|2019-03-13 23:30,14,29.86,29.87,29.85,29.85,58
20190501|2019-03-14 00:00,14,29.84,29.85,29.82,29.83,354
20190501|2019-03-14 00:30,14,29.83,29.83,29.8,29.8,219
20190501|2019-03-14 01:00,14,29.8,29.8,29.77,29.78,175
20190501|2019-03-14 01:30,14,29.78,29.79,29.77,29.77,289
20190501|2019-03-14 02:00,14,29.78,29.83,29.78,29.83,78
20190501|2019-03-14 02:30,14,29.83,29.85,29.82,29.85,108
20190501|2019-03-14 03:00,14,29.84,29.85,29.77,29.8,238
20190501|2019-03-14 03:30,14,29.8,29.84,29.8,29.83,173
20190501|2019-03-14 04:00,14,29.83,29.84,29.79,29.8,250
20190501|2019-03-14 04:30,14,29.8,29.8,29.75,29.8,484
20190501|2019-03-14 05:00,14,29.8,29.81,29.75,29.76,922
20190501|2019-03-14 05:30,14,29.76,29.77,29.7,29.75,813
20190501|2019-03-14 06:00,14,29.75,29.79,29.74,29.74,277
20190501|2019-03-14 06:30,14,29.73,29.74,29.72,29.74,244
20190501|2019-03-14 07:00,14,29.74,29.78,29.72,29.72,259
20190501|2019-03-14 07:30,14,29.73,29.77,29.69,29.76,292
20190501|2019-03-14 08:30,14,29.75,29.8,29.56,29.57,9096
20190501|2019-03-14 09:00,14,29.57,29.71,29.55,29.66,4283
20190501|2019-03-14 09:30,14,29.66,29.71,29.65,29.69,2203
20190501|2019-03-14 10:00,14,29.69,29.74,29.68,29.71,1905
20190501|2019-03-14 10:30,14,29.72,29.72,29.67,29.71,1934
20190501|2019-03-14 11:00,14,29.71,29.76,29.68,29.7,2104
20190501|2019-03-14 11:30,14,29.69,29.71,29.65,29.66,1870
20190501|2019-03-14 12:00,14,29.65,29.66,29.6,29.63,2607
20190501|2019-03-14 12:30,14,29.62,29.67,29.61,29.63,2106
20190501|2019-03-14 13:00,14,29.63,29.63,29.52,29.53,4225
20190501|2019-03-14 19:00,15,29.57,29.6,29.54,29.56,439
20190501|2019-03-14 19:30,15,29.57,29.6,29.56,29.58,195
20190501|2019-03-14 20:00,15,29.58,29.6,29.52,29.54,759
20190501|2019-03-14 20:30,15,29.54,29.55,29.53,29.54,333
20190501|2019-03-14 21:00,15,29.53,29.56,29.53,29.54,143
20190501|2019-03-14 21:30,15,29.54,29.55,29.51,29.52,602
20190501|2019-03-14 22:00,15,29.52,29.52,29.42,29.44,1277
20190501|2019-03-14 22:30,15,29.43,29.44,29.41,29.43,285
20190501|2019-03-14 23:00,15,29.43,29.43,29.42,29.42,85
20190501|2019-03-14 23:30,15,29.42,29.44,29.41,29.41,313
20190501|2019-03-15 00:00,15,29.42,29.42,29.41,29.42,70
20190501|2019-03-15 00:30,15,29.42,29.45,29.42,29.45,56
20190501|2019-03-15 01:00,15,29.45,29.49,29.44,29.47,228
20190501|2019-03-15 01:30,15,29.47,29.48,29.43,29.47,257
20190501|2019-03-15 02:00,15,29.47,29.47,29.43,29.46,177
20190501|2019-03-15 02:30,15,29.46,29.51,29.46,29.46,739
20190501|2019-03-15 03:00,15,29.46,29.52,29.45,29.5,365
20190501|2019-03-15 03:30,15,29.5,29.51,29.47,29.47,266
20190501|2019-03-15 04:00,15,29.48,29.48,29.45,29.45,159
20190501|2019-03-15 04:30,15,29.45,29.49,29.45,29.47,104
20190501|2019-03-15 05:00,15,29.47,29.5,29.46,29.49,87
20190501|2019-03-15 05:30,15,29.48,29.52,29.48,29.5,218
20190501|2019-03-15 06:00,15,29.5,29.51,29.49,29.5,53
20190501|2019-03-15 06:30,15,29.5,29.55,29.5,29.53,383
20190501|2019-03-15 07:00,15,29.53,29.54,29.5,29.51,386
20190501|2019-03-15 07:30,15,29.52,29.56,29.5,29.53,382
20190501|2019-03-15 08:30,15,29.52,29.69,29.43,29.61,11076
20190501|2019-03-15 09:00,15,29.61,29.66,29.56,29.61,3518
20190501|2019-03-15 09:30,15,29.61,29.61,29.54,29.6,2514
20190501|2019-03-15 10:00,15,29.61,29.69,29.6,29.68,1672
20190501|2019-03-15 10:30,15,29.68,29.68,29.59,29.6,1497
20190501|2019-03-15 11:00,15,29.6,29.61,29.42,29.46,6749
20190501|2019-03-15 11:30,15,29.46,29.46,29.42,29.45,2975
20190501|2019-03-15 12:00,15,29.45,29.48,29.4,29.47,3634
20190501|2019-03-15 12:30,15,29.47,29.48,29.38,29.43,2067
20190501|2019-03-15 13:00,15,29.42,29.48,29.39,29.47,4776
20190501|2019-03-17 19:00,18,29.47,29.52,29.39,29.51,1552
20190501|2019-03-17 19:30,18,29.51,29.53,29.46,29.48,285
20190501|2019-03-17 20:00,18,29.49,29.53,29.47,29.49,455
20190501|2019-03-17 20:30,18,29.48,29.48,29.44,29.45,195
20190501|2019-03-17 21:00,18,29.45,29.46,29.44,29.45,114
20190501|2019-03-17 21:30,18,29.45,29.48,29.43,29.45,312
20190501|2019-03-17 22:00,18,29.45,29.46,29.44,29.46,84
20190501|2019-03-17 22:30,18,29.46,29.46,29.44,29.46,129
20190501|2019-03-17 23:00,18,29.46,29.46,29.45,29.45,17
20190501|2019-03-17 23:30,18,29.46,29.46,29.44,29.45,40
20190501|2019-03-18 00:00,18,29.44,29.46,29.44,29.44,54
20190501|2019-03-18 00:30,18,29.45,29.45,29.41,29.43,193
20190501|2019-03-18 01:00,18,29.43,29.45,29.42,29.44,133
20190501|2019-03-18 01:30,18,29.44,29.44,29.43,29.44,163
20190501|2019-03-18 02:00,18,29.44,29.44,29.43,29.44,110
20190501|2019-03-18 02:30,18,29.44,29.44,29.42,29.43,124
20190501|2019-03-18 03:00,18,29.42,29.47,29.42,29.44,169
20190501|2019-03-18 03:30,18,29.44,29.45,29.39,29.39,215
20190501|2019-03-18 04:00,18,29.39,29.4,29.38,29.4,174
20190501|2019-03-18 04:30,18,29.4,29.4,29.36,29.37,409
20190501|2019-03-18 05:00,18,29.37,29.37,29.35,29.36,451
20190501|2019-03-18 05:30,18,29.35,29.39,29.35,29.38,138
20190501|2019-03-18 06:00,18,29.38,29.39,29.36,29.38,122
20190501|2019-03-18 06:30,18,29.38,29.44,29.37,29.43,246
20190501|2019-03-18 07:00,18,29.42,29.5,29.41,29.5,648
20190501|2019-03-18 07:30,18,29.5,29.51,29.44,29.47,273
20190501|2019-03-18 08:30,18,29.44,29.45,29.34,29.43,4380
20190501|2019-03-18 09:00,18,29.43,29.47,29.4,29.41,2364
20190501|2019-03-18 09:30,18,29.41,29.41,29.35,29.38,2259
20190501|2019-03-18 10:00,18,29.38,29.39,29.28,29.32,3314
20190501|2019-03-18 10:30,18,29.32,29.32,29.28,29.31,2237
20190501|2019-03-18 11:00,18,29.31,29.36,29.3,29.34,1948
20190501|2019-03-18 11:30,18,29.35,29.37,29.33,29.36,1980
20190501|2019-03-18 12:00,18,29.37,29.38,29.34,29.36,2080
20190501|2019-03-18 12:30,18,29.36,29.4,29.35,29.39,2386
20190501|2019-03-18 13:00,18,29.39,29.46,29.37,29.46,4527
20190501|2019-03-18 19:00,19,29.51,29.51,29.32,29.39,918
20190501|2019-03-18 19:30,19,29.39,29.4,29.36,29.4,167
20190501|2019-03-18 20:00,19,29.39,29.39,29.35,29.38,302
20190501|2019-03-18 20:30,19,29.38,29.39,29.36,29.37,31
20190501|2019-03-18 21:00,19,29.37,29.38,29.37,29.37,29
20190501|2019-03-18 21:30,19,29.37,29.37,29.33,29.33,115
20190501|2019-03-18 22:00,19,29.33,29.34,29.33,29.34,52
20190501|2019-03-18 22:30,19,29.34,29.35,29.34,29.35,80
20190501|2019-03-18 23:00,19,29.34,29.34,29.33,29.34,29
20190501|2019-03-18 23:30,19,29.34,29.34,29.33,29.34,18
20190501|2019-03-19 00:00,19,29.35,29.35,29.33,29.33,21
20190501|2019-03-19 00:30,19,29.34,29.34,29.3,29.31,193
20190501|2019-03-19 01:00,19,29.31,29.33,29.28,29.28,405
20190501|2019-03-19 01:30,19,29.27,29.31,29.26,29.31,370
20190501|2019-03-19 02:00,19,29.31,29.32,29.29,29.29,49
20190501|2019-03-19 02:30,19,29.29,29.3,29.29,29.3,44
20190501|2019-03-19 03:00,19,29.3,29.34,29.3,29.32,301
20190501|2019-03-19 03:30,19,29.33,29.37,29.33,29.37,374
20190501|2019-03-19 04:00,19,29.37,29.45,29.36,29.45,656
20190501|2019-03-19 04:30,19,29.44,29.49,29.41,29.42,600
20190501|2019-03-19 05:00,19,29.42,29.43,29.29,29.36,874
20190501|2019-03-19 05:30,19,29.37,29.41,29.37,29.4,307
20190501|2019-03-19 06:00,19,29.4,29.41,29.36,29.37,275
20190501|2019-03-19 06:30,19,29.37,29.39,29.37,29.39,181
20190501|2019-03-19 07:00,19,29.38,29.41,29.38,29.38,341
20190501|2019-03-19 07:30,19,29.38,29.39,29.38,29.38,158
20190501|2019-03-19 08:30,19,29.38,29.41,29.3,29.31,6096
20190501|2019-03-19 09:00,19,29.31,29.34,29.28,29.29,3748
20190501|2019-03-19 09:30,19,29.29,29.3,29.26,29.26,3340
20190501|2019-03-19 10:00,19,29.26,29.27,29.2,29.23,3748
20190501|2019-03-19 10:30,19,29.23,29.25,29.2,29.23,2456
20190501|2019-03-19 11:00,19,29.24,29.25,29.19,29.19,1604
20190501|2019-03-19 11:30,19,29.19,29.21,29.15,29.2,4102
20190501|2019-03-19 12:00,19,29.2,29.25,29.19,29.24,1883
20190501|2019-03-19 12:30,19,29.24,29.31,29.24,29.3,2666
20190501|2019-03-19 13:00,19,29.3,29.32,29.23,29.29,4559
20190501|2019-03-19 19:00,20,29.29,29.35,29.24,29.26,712
20190501|2019-03-19 19:30,20,29.26,29.27,29.23,29.23,176
20190501|2019-03-19 20:00,20,29.22,29.27,29.2,29.25,695
20190501|2019-03-19 20:30,20,29.25,29.26,29.24,29.24,288
20190501|2019-03-19 21:00,20,29.25,29.26,29.24,29.25,101
20190501|2019-03-19 21:30,20,29.25,29.27,29.23,29.23,120
20190501|2019-03-19 22:00,20,29.23,29.24,29.23,29.24,118
20190501|2019-03-19 22:30,20,29.25,29.27,29.23,29.24,57
20190501|2019-03-19 23:00,20,29.24,29.25,29.24,29.25,45
20190501|2019-03-19 23:30,20,29.24,29.25,29.23,29.23,15
20190501|2019-03-20 00:00,20,29.23,29.23,29.22,29.23,19
20190501|2019-03-20 00:30,20,29.23,29.26,29.23,29.26,63
20190501|2019-03-20 01:00,20,29.26,29.26,29.24,29.25,110
20190501|2019-03-20 01:30,20,29.25,29.3,29.24,29.3,522
20190501|2019-03-20 02:00,20,29.3,29.3,29.27,29.27,138
20190501|2019-03-20 02:30,20,29.28,29.29,29.28,29.28,144
20190501|2019-03-20 03:00,20,29.28,29.32,29.28,29.32,188
20190501|2019-03-20 03:30,20,29.32,29.35,29.32,29.34,227
20190501|2019-03-20 04:00,20,29.34,29.37,29.32,29.33,471
20190501|2019-03-20 04:30,20,29.34,29.39,29.33,29.38,973
20190501|2019-03-20 05:00,20,29.38,29.4,29.36,29.38,534
20190501|2019-03-20 05:30,20,29.39,29.4,29.36,29.37,226
20190501|2019-03-20 06:00,20,29.36,29.37,29.36,29.36,117
20190501|2019-03-20 06:30,20,29.36,29.36,29.35,29.36,118
20190501|2019-03-20 07:00,20,29.37,29.37,29.34,29.36,586
20190501|2019-03-20 07:30,20,29.37,29.38,29.36,29.38,337
20190501|2019-03-20 08:30,20,29.35,29.38,29.3,29.36,3259
20190501|2019-03-20 09:00,20,29.35,29.35,29.27,29.28,2483
20190501|2019-03-20 09:30,20,29.28,29.34,29.25,29.32,2777
20190501|2019-03-20 10:00,20,29.31,29.38,29.29,29.36,1715
20190501|2019-03-20 10:30,20,29.36,29.37,29.26,29.3,2173
20190501|2019-03-20 11:00,20,29.29,29.29,29.25,29.28,3188
20190501|2019-03-20 11:30,20,29.27,29.27,29.21,29.24,2671
20190501|2019-03-20 12:00,20,29.24,29.26,29.2,29.22,2173
20190501|2019-03-20 12:30,20,29.22,29.25,29.21,29.21,1748
20190501|2019-03-20 13:00,20,29.21,29.3,29.21,29.29,3504
20190501|2019-03-20 19:00,21,29.32,29.33,29.28,29.3,314
20190501|2019-03-20 19:30,21,29.3,29.31,29.29,29.29,100
20190501|2019-03-20 20:00,21,29.3,29.32,29.29,29.29,175
20190501|2019-03-20 20:30,21,29.28,29.31,29.28,29.31,162
20190501|2019-03-20 21:00,21,29.31,29.31,29.28,29.29,146
20190501|2019-03-20 21:30,21,29.3,29.34,29.29,29.3,260
20190501|2019-03-20 22:00,21,29.3,29.32,29.3,29.32,146
20190501|2019-03-20 22:30,21,29.31,29.32,29.31,29.31,52
20190501|2019-03-20 23:00,21,29.32,29.34,29.31,29.34,152
20190501|2019-03-20 23:30,21,29.34,29.34,29.32,29.32,58
20190501|2019-03-21 00:00,21,29.33,29.34,29.33,29.34,7
20190501|2019-03-21 00:30,21,29.34,29.34,29.33,29.34,154
20190501|2019-03-21 01:00,21,29.34,29.38,29.34,29.36,573
20190501|2019-03-21 01:30,21,29.36,29.39,29.35,29.36,240
20190501|2019-03-21 02:00,21,29.37,29.39,29.37,29.38,192
20190501|2019-03-21 02:30,21,29.38,29.39,29.38,29.39,189
20190501|2019-03-21 03:00,21,29.4,29.45,29.4,29.42,555
20190501|2019-03-21 03:30,21,29.42,29.42,29.39,29.39,145
20190501|2019-03-21 04:00,21,29.39,29.41,29.38,29.4,267
20190501|2019-03-21 04:30,21,29.39,29.41,29.38,29.39,97
20190501|2019-03-21 05:00,21,29.39,29.39,29.37,29.37,93
20190501|2019-03-21 05:30,21,29.38,29.42,29.37,29.39,299
20190501|2019-03-21 06:00,21,29.39,29.39,29.35,29.35,160
20190501|2019-03-21 06:30,21,29.36,29.38,29.35,29.36,254
20190501|2019-03-21 07:00,21,29.36,29.37,29.31,29.31,286
20190501|2019-03-21 07:30,21,29.32,29.36,29.31,29.36,120
20190501|2019-03-21 08:30,21,29.34,29.47,29.32,29.41,4293
20190501|2019-03-21 09:00,21,29.4,29.4,29.21,29.23,4478
20190501|2019-03-21 09:30,21,29.22,29.23,29.09,29.17,5004
20190501|2019-03-21 10:00,21,29.17,29.19,29.13,29.18,2384
20190501|2019-03-21 10:30,21,29.17,29.2,29.12,29.19,2775
20190501|2019-03-21 11:00,21,29.19,29.22,29.13,29.13,2357
20190501|2019-03-21 11:30,21,29.13,29.15,29.11,29.12,2192
20190501|2019-03-21 12:00,21,29.11,29.17,29.1,29.16,4822
20190501|2019-03-21 12:30,21,29.18,29.19,29.11,29.12,1771
20190501|2019-03-21 13:00,21,29.12,29.13,29.08,29.11,4476
20190501|2019-03-21 19:00,22,29.12,29.19,29.11,29.14,1121
20190501|2019-03-21 19:30,22,29.14,29.14,29.1,29.12,173
20190501|2019-03-21 20:00,22,29.11,29.11,29.07,29.09,493
20190501|2019-03-21 20:30,22,29.09,29.1,29.08,29.1,163
20190501|2019-03-21 21:00,22,29.1,29.12,29.09,29.11,165
20190501|2019-03-21 21:30,22,29.11,29.13,29.09,29.12,271
20190501|2019-03-21 22:00,22,29.12,29.13,29.1,29.1,101
20190501|2019-03-21 22:30,22,29.1,29.11,29.1,29.1,25
20190501|2019-03-21 23:00,22,29.11,29.12,29.1,29.11,55
20190501|2019-03-21 23:30,22,29.12,29.12,29.11,29.11,73
20190501|2019-03-22 00:00,22,29.12,29.12,29.11,29.12,26
20190501|2019-03-22 00:30,22,29.11,29.12,29.1,29.1,38
20190501|2019-03-22 01:00,22,29.1,29.11,29.1,29.1,78
20190501|2019-03-22 01:30,22,29.1,29.1,29.06,29.08,356
20190501|2019-03-22 02:00,22,29.07,29.11,29.07,29.08,127
20190501|2019-03-22 02:30,22,29.08,29.09,29.08,29.09,41
20190501|2019-03-22 03:00,22,29.09,29.1,29.08,29.08,194
20190501|2019-03-22 03:30,22,29.08,29.09,29.03,29.04,814
20190501|2019-03-22 04:00,22,29.04,29.05,29.01,29.03,558
20190501|2019-03-22 04:30,22,29.02,29.04,29.01,29.02,300
20190501|2019-03-22 05:00,22,29.02,29.04,29.01,29.03,271
20190501|2019-03-22 05:30,22,29.03,29.03,29.02,29.02,121
20190501|2019-03-22 06:00,22,29.02,29.03,29.02,29.02,133
20190501|2019-03-22 06:30,22,29.02,29.05,29.01,29.02,409
20190501|2019-03-22 07:00,22,29.02,29.02,28.86,28.92,2960
20190501|2019-03-22 07:30,22,28.91,28.94,28.88,28.93,539
20190501|2019-03-22 08:30,22,28.9,28.95,28.82,28.82,7885
20190501|2019-03-22 09:00,22,28.82,28.88,28.8,28.88,2950
20190501|2019-03-22 09:30,22,28.88,28.88,28.8,28.82,2751
20190501|2019-03-22 10:00,22,28.82,28.83,28.76,28.78,4404
20190501|2019-03-22 10:30,22,28.78,28.8,28.7,28.72,4341
20190501|2019-03-22 11:00,22,28.71,28.77,28.71,28.75,2843
20190501|2019-03-22 11:30,22,28.75,28.76,28.71,28.71,2202
20190501|2019-03-22 12:00,22,28.7,28.72,28.68,28.69,2834
20190501|2019-03-22 12:30,22,28.69,28.7,28.64,28.69,2802
20190501|2019-03-22 13:00,22,28.7,28.71,28.6,28.61,4654
20190501|2019-03-24 19:00,25,28.65,28.66,28.59,28.61,974
20190501|2019-03-24 19:30,25,28.6,28.63,28.6,28.62,401
20190501|2019-03-24 20:00,25,28.63,28.63,28.55,28.55,980
20190501|2019-03-24 20:30,25,28.56,28.58,28.54,28.56,189
20190501|2019-03-24 21:00,25,28.57,28.58,28.56,28.58,133
20190501|2019-03-24 21:30,25,28.58,28.6,28.56,28.57,197
20190501|2019-03-24 22:00,25,28.56,28.58,28.56,28.58,86
20190501|2019-03-24 22:30,25,28.58,28.62,28.58,28.6,317
20190501|2019-03-24 23:00,25,28.59,28.61,28.59,28.59,56
20190501|2019-03-24 23:30,25,28.6,28.6,28.6,28.6,29
20190501|2019-03-25 00:00,25,28.6,28.61,28.6,28.6,28
20190501|2019-03-25 00:30,25,28.6,28.62,28.6,28.6,79
20190501|2019-03-25 01:00,25,28.6,28.6,28.59,28.59,130
20190501|2019-03-25 01:30,25,28.59,28.59,28.59,28.59,119
20190501|2019-03-25 02:00,25,28.59,28.6,28.59,28.59,136
20190501|2019-03-25 02:30,25,28.59,28.6,28.59,28.59,17
20190501|2019-03-25 03:00,25,28.59,28.6,28.56,28.6,317
20190501|2019-03-25 03:30,25,28.6,28.62,28.57,28.59,362
20190501|2019-03-25 04:00,25,28.59,28.63,28.59,28.61,228
20190501|2019-03-25 04:30,25,28.61,28.63,28.61,28.62,251
20190501|2019-03-25 05:00,25,28.62,28.62,28.6,28.6,233
20190501|2019-03-25 05:30,25,28.61,28.61,28.59,28.6,361
20190501|2019-03-25 06:00,25,28.6,28.61,28.59,28.6,184
20190501|2019-03-25 06:30,25,28.6,28.61,28.59,28.59,165
20190501|2019-03-25 07:00,25,28.6,28.64,28.6,28.62,600
20190501|2019-03-25 07:30,25,28.62,28.63,28.61,28.63,94
20190501|2019-03-25 08:30,25,28.65,28.66,28.6,28.61,6029
20190501|2019-03-25 09:00,25,28.61,28.65,28.58,28.6,3194
20190501|2019-03-25 09:30,25,28.59,28.75,28.58,28.68,3438
20190501|2019-03-25 10:00,25,28.68,28.78,28.67,28.76,3161
20190501|2019-03-25 10:30,25,28.77,28.82,28.75,28.79,2070
20190501|2019-03-25 11:00,25,28.79,28.85,28.78,28.84,2386
20190501|2019-03-25 11:30,25,28.85,28.85,28.82,28.84,2155
20190501|2019-03-25 12:00,25,28.84,28.89,28.82,28.85,1572
20190501|2019-03-25 12:30,25,28.85,28.85,28.8,28.85,1572
20190501|2019-03-25 13:00,25,28.85,28.85,28.78,28.79,2808
20190501|2019-03-25 19:00,26,28.82,28.83,28.79,28.81,482
20190501|2019-03-25 19:30,26,28.81,28.85,28.81,28.84,136
20190501|2019-03-25 20:00,26,28.83,28.85,28.82,28.85,82
20190501|2019-03-25 20:30,26,28.84,28.85,28.83,28.83,43
20190501|2019-03-25 21:00,26,28.83,28.83,28.81,28.81,67
20190501|2019-03-25 21:30,26,28.81,28.82,28.81,28.81,22
20190501|2019-03-25 22:00,26,28.81,28.81,28.78,28.78,87
20190501|2019-03-25 22:30,26,28.78,28.78,28.76,28.78,104
20190501|2019-03-25 23:00,26,28.78,28.78,28.77,28.78,16
20190501|2019-03-25 23:30,26,28.77,28.77,28.77,28.77,17
20190501|2019-03-26 00:00,26,28.76,28.76,28.74,28.75,268
20190501|2019-03-26 00:30,26,28.75,28.76,28.75,28.76,66
20190501|2019-03-26 01:00,26,28.76,28.76,28.75,28.76,64
20190501|2019-03-26 01:30,26,28.75,28.78,28.75,28.78,256
20190501|2019-03-26 02:00,26,28.77,28.77,28.75,28.77,112
20190501|2019-03-26 02:30,26,28.76,28.79,28.76,28.79,79
20190501|2019-03-26 03:00,26,28.79,28.82,28.78,28.82,193
20190501|2019-03-26 03:30,26,28.82,28.85,28.79,28.79,328
20190501|2019-03-26 04:00,26,28.78,28.79,28.76,28.76,87
20190501|2019-03-26 04:30,26,28.77,28.8,28.76,28.78,152
20190501|2019-03-26 05:00,26,28.78,28.79,28.77,28.79,116
20190501|2019-03-26 05:30,26,28.79,28.8,28.77,28.77,134
20190501|2019-03-26 06:00,26,28.78,28.82,28.78,28.82,79
20190501|2019-03-26 06:30,26,28.82,28.82,28.79,28.79,99
20190501|2019-03-26 07:00,26,28.79,28.84,28.75,28.77,540
20190501|2019-03-26 07:30,26,28.76,28.78,28.76,28.78,143
20190501|2019-03-26 08:30,26,28.79,28.84,28.74,28.78,3115
20190501|2019-03-26 09:00,26,28.79,28.79,28.7,28.71,3412
20190501|2019-03-26 09:30,26,28.7,28.78,28.7,28.77,2220
20190501|2019-03-26 10:00,26,28.76,28.78,28.74,28.76,1672
20190501|2019-03-26 10:30,26,28.77,28.78,28.71,28.71,1446
20190501|2019-03-26 11:00,26,28.71,28.71,28.65,28.66,3039
20190501|2019-03-26 11:30,26,28.65,28.68,28.58,28.61,3136
20190501|2019-03-26 12:00,26,28.61,28.64,28.59,28.6,2222
20190501|2019-03-26 12:30,26,28.61,28.7,28.59,28.68,2965
20190501|2019-03-26 13:00,26,28.68,28.68,28.62,28.64,3872
20190501|2019-03-26 19:00,27,28.65,28.66,28.61,28.62,569
20190501|2019-03-26 19:30,27,28.61,28.66,28.61,28.65,173
20190501|2019-03-26 20:00,27,28.66,28.67,28.64,28.64,520
20190501|2019-03-26 20:30,27,28.64,28.65,28.63,28.64,140
20190501|2019-03-26 21:00,27,28.64,28.66,28.64,28.66,265
20190501|2019-03-26 21:30,27,28.65,28.65,28.63,28.63,136
20190501|2019-03-26 22:00,27,28.63,28.64,28.63,28.63,76
20190501|2019-03-26 22:30,27,28.64,28.64,28.64,28.64,3
20190501|2019-03-26 23:00,27,28.64,28.64,28.63,28.63,9
20190501|2019-03-26 23:30,27,28.64,28.66,28.64,28.64,259
20190501|2019-03-27 00:00,27,28.64,28.64,28.64,28.64,13
20190501|2019-03-27 00:30,27,28.64,28.64,28.62,28.62,64
20190501|2019-03-27 01:00,27,28.62,28.67,28.62,28.66,279
20190501|2019-03-27 01:30,27,28.66,28.66,28.64,28.66,123
20190501|2019-03-27 02:00,27,28.65,28.65,28.64,28.64,95
20190501|2019-03-27 02:30,27,28.64,28.65,28.64,28.64,61
20190501|2019-03-27 03:00,27,28.65,28.65,28.64,28.64,130
20190501|2019-03-27 03:30,27,28.64,28.65,28.64,28.64,73
20190501|2019-03-27 04:00,27,28.65,28.65,28.62,28.64,132
20190501|2019-03-27 04:30,27,28.63,28.7,28.63,28.69,469
20190501|2019-03-27 05:00,27,28.69,28.7,28.67,28.7,340
20190501|2019-03-27 05:30,27,28.71,28.75,28.7,28.71,575
20190501|2019-03-27 06:00,27,28.71,28.72,28.7,28.72,280
20190501|2019-03-27 06:30,27,28.72,28.74,28.7,28.7,484
20190501|2019-03-27 07:00,27,28.71,28.71,28.65,28.65,491
20190501|2019-03-27 07:30,27,28.66,28.68,28.65,28.67,148
20190501|2019-03-27 08:30,27,28.67,28.69,28.52,28.57,5403
20190501|2019-03-27 09:00,27,28.57,28.65,28.55,28.62,1735
20190501|2019-03-27 09:30,27,28.62,28.67,28.61,28.64,3129
20190501|2019-03-27 10:00,27,28.64,28.67,28.59,28.64,2328
20190501|2019-03-27 10:30,27,28.64,28.65,28.59,28.64,2146
20190501|2019-03-27 11:00,27,28.63,28.69,28.6,28.69,2038
20190501|2019-03-27 11:30,27,28.69,28.72,28.65,28.65,1883
20190501|2019-03-27 12:00,27,28.64,28.8,28.64,28.79,3682
20190501|2019-03-27 12:30,27,28.78,28.83,28.77,28.79,3071
20190501|2019-03-27 13:00,27,28.78,28.84,28.73,28.82,3051
20190501|2019-03-27 19:00,28,28.83,28.84,28.77,28.77,400
20190501|2019-03-27 19:30,28,28.78,28.78,28.75,28.76,86
20190501|2019-03-27 20:00,28,28.76,28.78,28.75,28.76,260
20190501|2019-03-27 20:30,28,28.76,28.77,28.7,28.71,723
20190501|2019-03-27 21:00,28,28.7,28.73,28.68,28.72,338
20190501|2019-03-27 21:30,28,28.72,28.72,28.65,28.67,792
20190501|2019-03-27 22:00,28,28.67,28.73,28.66,28.73,259
20190501|2019-03-27 22:30,28,28.73,28.74,28.72,28.74,75
20190501|2019-03-27 23:00,28,28.73,28.74,28.73,28.74,42
20190501|2019-03-27 23:30,28,28.75,28.77,28.75,28.75,25
20190501|2019-03-28 00:00,28,28.75,28.75,28.73,28.73,22
20190501|2019-03-28 00:30,28,28.73,28.73,28.71,28.71,154
20190501|2019-03-28 01:00,28,28.7,28.71,28.67,28.69,373
20190501|2019-03-28 01:30,28,28.69,28.71,28.6,28.65,994
20190501|2019-03-28 02:00,28,28.65,28.68,28.63,28.68,125
20190501|2019-03-28 02:30,28,28.68,28.7,28.67,28.68,81
20190501|2019-03-28 03:00,28,28.68,28.68,28.64,28.65,55
20190501|2019-03-28 03:30,28,28.65,28.75,28.65,28.74,314
20190501|2019-03-28 04:00,28,28.74,28.76,28.71,28.75,267
20190501|2019-03-28 04:30,28,28.75,28.78,28.75,28.78,261
20190501|2019-03-28 05:00,28,28.77,28.78,28.76,28.76,246
20190501|2019-03-28 05:30,28,28.76,28.77,28.74,28.74,163
20190501|2019-03-28 06:00,28,28.74,28.75,28.74,28.74,68
20190501|2019-03-28 06:30,28,28.74,28.77,28.74,28.75,162
20190501|2019-03-28 07:00,28,28.75,28.79,28.75,28.78,195
20190501|2019-03-28 07:30,28,28.78,28.78,28.74,28.75,394
20190501|2019-03-28 08:30,28,28.74,28.77,28.61,28.75,4283
20190501|2019-03-28 09:00,28,28.74,28.79,28.7,28.7,1756
20190501|2019-03-28 09:30,28,28.7,28.77,28.68,28.7,1665
20190501|2019-03-28 10:00,28,28.7,28.71,28.65,28.65,2353
20190501|2019-03-28 10:30,28,28.65,28.72,28.65,28.72,1778
20190501|2019-03-28 11:00,28,28.72,28.75,28.71,28.73,1238
20190501|2019-03-28 11:30,28,28.72,28.8,28.7,28.79,1652
20190501|2019-03-28 12:00,28,28.8,28.8,28.72,28.72,1502
20190501|2019-03-28 12:30,28,28.72,28.73,28.67,28.68,1573
20190501|2019-03-28 13:00,28,28.68,28.7,28.61,28.65,4560
20190501|2019-03-28 19:00,29,28.62,28.68,28.62,28.67,331
20190501|2019-03-28 19:30,29,28.68,28.72,28.68,28.71,215
20190501|2019-03-28 20:00,29,28.7,28.71,28.67,28.68,242
20190501|2019-03-28 20:30,29,28.67,28.7,28.67,28.67,78
20190501|2019-03-28 21:00,29,28.67,28.67,28.65,28.66,159
20190501|2019-03-28 21:30,29,28.66,28.66,28.62,28.62,240
20190501|2019-03-28 22:00,29,28.63,28.65,28.62,28.63,181
20190501|2019-03-28 22:30,29,28.63,28.65,28.63,28.63,33
20190501|2019-03-28 23:00,29,28.63,28.64,28.62,28.62,17
20190501|2019-03-28 23:30,29,28.63,28.63,28.61,28.61,66
20190501|2019-03-29 00:00,29,28.61,28.62,28.61,28.62,24
20190501|2019-03-29 00:30,29,28.63,28.64,28.61,28.61,217
20190501|2019-03-29 01:00,29,28.62,28.62,28.61,28.61,348
20190501|2019-03-29 01:30,29,28.61,28.61,28.56,28.57,460
20190501|2019-03-29 02:00,29,28.57,28.59,28.57,28.58,71
20190501|2019-03-29 02:30,29,28.58,28.59,28.58,28.58,65
20190501|2019-03-29 03:00,29,28.58,28.61,28.58,28.6,79
20190501|2019-03-29 03:30,29,28.6,28.6,28.57,28.57,78
20190501|2019-03-29 04:00,29,28.56,28.6,28.54,28.6,154
20190501|2019-03-29 04:30,29,28.6,28.63,28.59,28.59,213
20190501|2019-03-29 05:00,29,28.59,28.61,28.58,28.6,254
20190501|2019-03-29 05:30,29,28.6,28.68,28.6,28.67,214
20190501|2019-03-29 06:00,29,28.68,28.68,28.66,28.67,114
20190501|2019-03-29 06:30,29,28.66,28.66,28.63,28.64,151
20190501|2019-03-29 07:00,29,28.63,28.65,28.62,28.62,446
20190501|2019-03-29 07:30,29,28.63,28.65,28.61,28.63,458
20190501|2019-03-29 08:30,29,28.63,28.64,28.55,28.6,2726
20190501|2019-03-29 09:00,29,28.6,28.6,28.55,28.56,1376
20190501|2019-03-29 09:30,29,28.56,28.56,28.51,28.54,2404
20190501|2019-03-29 10:00,29,28.54,28.56,28.5,28.51,2417
20190501|2019-03-29 10:30,29,28.51,28.58,28.5,28.56,2709
20190501|2019-03-29 11:00,29,28.56,28.58,28.5,28.58,3075
20190501|2019-03-29 11:30,29,28.58,28.59,28.5,28.5,1811
20190501|2019-03-29 12:00,29,28.51,28.51,28.41,28.42,3397
20190501|2019-03-29 12:30,29,28.42,28.48,28.38,28.46,3226
20190501|2019-03-29 13:00,29,28.47,28.47,28.34,28.38,4874
20190501|2019-03-31 19:00,1,28.37,28.46,28.37,28.43,1023
20190501|2019-03-31 19:30,1,28.42,28.48,28.42,28.44,250
20190501|2019-03-31 20:00,1,28.45,28.52,28.45,28.48,542
20190501|2019-03-31 20:30,1,28.48,28.5,28.47,28.48,211
20190501|2019-03-31 21:00,1,28.47,28.5,28.47,28.49,38
20190501|2019-03-31 21:30,1,28.5,28.54,28.47,28.53,369
20190501|2019-03-31 22:00,1,28.53,28.53,28.51,28.52,144
20190501|2019-03-31 22:30,1,28.52,28.52,28.5,28.52,85
20190501|2019-03-31 23:00,1,28.52,28.52,28.49,28.5,94
20190501|2019-03-31 23:30,1,28.51,28.52,28.5,28.52,63
20190501|2019-04-01 00:00,1,28.52,28.52,28.51,28.51,9
20190501|2019-04-01 00:30,1,28.52,28.53,28.52,28.52,60
20190501|2019-04-01 01:00,1,28.51,28.51,28.49,28.5,97
20190501|2019-04-01 01:30,1,28.5,28.51,28.48,28.49,97
20190501|2019-04-01 02:00,1,28.49,28.49,28.43,28.47,253
20190501|2019-04-01 02:30,1,28.47,28.48,28.45,28.47,162
20190501|2019-04-01 03:00,1,28.47,28.49,28.46,28.49,120
20190501|2019-04-01 03:30,1,28.48,28.49,28.47,28.48,95
20190501|2019-04-01 04:00,1,28.47,28.49,28.47,28.49,111
20190501|2019-04-01 04:30,1,28.49,28.51,28.49,28.49,200
20190501|2019-04-01 05:00,1,28.49,28.52,28.45,28.51,518
20190501|2019-04-01 05:30,1,28.51,28.52,28.5,28.5,175
20190501|2019-04-01 06:00,1,28.49,28.49,28.47,28.47,57
20190501|2019-04-01 06:30,1,28.47,28.49,28.42,28.45,385
20190501|2019-04-01 07:00,1,28.45,28.48,28.44,28.48,406
20190501|2019-04-01 07:30,1,28.48,28.55,28.48,28.55,629
20190501|2019-04-01 08:30,1,28.54,28.63,28.49,28.5,6135
20190501|2019-04-01 09:00,1,28.49,28.54,28.47,28.52,3180
20190501|2019-04-01 09:30,1,28.52,28.63,28.52,28.58,4188
20190501|2019-04-01 10:00,1,28.57,28.61,28.56,28.58,2150
20190501|2019-04-01 10:30,1,28.59,28.6,28.51,28.54,2477
20190501|2019-04-01 11:00,1,28.54,28.54,28.42,28.43,3454
20190501|2019-04-01 11:30,1,28.43,28.49,28.43,28.49,1612
20190501|2019-04-01 12:00,1,28.5,28.52,28.46,28.5,1937
20190501|2019-04-01 12:30,1,28.5,28.55,28.47,28.52,2484
20190501|2019-04-01 13:00,1,28.52,28.59,28.51,28.58,4431
20190501|2019-04-01 19:00,2,28.57,28.66,28.53,28.64,456
20190501|2019-04-01 19:30,2,28.65,28.75,28.64,28.65,745
20190501|2019-04-01 20:00,2,28.64,28.65,28.62,28.62,173
20190501|2019-04-01 20:30,2,28.61,28.63,28.6,28.62,138
20190501|2019-04-01 21:00,2,28.61,28.69,28.61,28.67,242
20190501|2019-04-01 21:30,2,28.67,28.7,28.67,28.7,153
20190501|2019-04-01 22:00,2,28.69,28.7,28.65,28.65,82
20190501|2019-04-01 22:30,2,28.66,28.67,28.65,28.67,49
20190501|2019-04-01 23:00,2,28.67,28.67,28.66,28.66,4
20190501|2019-04-01 23:30,2,28.66,28.67,28.66,28.67,56
20190501|2019-04-02 00:00,2,28.67,28.7,28.67,28.69,141
20190501|2019-04-02 00:30,2,28.69,28.7,28.67,28.68,189
20190501|2019-04-02 01:00,2,28.68,28.69,28.66,28.66,146
20190501|2019-04-02 01:30,2,28.65,28.67,28.65,28.67,138
20190501|2019-04-02 02:00,2,28.67,28.67,28.62,28.63,198
20190501|2019-04-02 02:30,2,28.63,28.68,28.63,28.67,252
20190501|2019-04-02 03:00,2,28.67,28.69,28.66,28.68,134
20190501|2019-04-02 03:30,2,28.69,28.71,28.66,28.68,421
20190501|2019-04-02 04:00,2,28.68,28.7,28.66,28.67,224
20190501|2019-04-02 04:30,2,28.67,28.71,28.67,28.71,284
20190501|2019-04-02 05:00,2,28.71,28.73,28.71,28.71,194
20190501|2019-04-02 05:30,2,28.72,28.72,28.7,28.7,67
20190501|2019-04-02 06:00,2,28.7,28.74,28.7,28.72,234
20190501|2019-04-02 06:30,2,28.72,28.74,28.71,28.71,305
20190501|2019-04-02 07:00,2,28.72,28.77,28.71,28.73,789
20190501|2019-04-02 07:30,2,28.73,28.73,28.71,28.73,136
20190501|2019-04-02 08:30,2,28.73,28.75,28.62,28.68,4055
20190501|2019-04-02 09:00,2,28.69,28.95,28.68,28.92,7011
20190501|2019-04-02 09:30,2,28.91,28.92,28.84,28.85,3447
20190501|2019-04-02 10:00,2,28.85,28.86,28.76,28.8,2189
20190501|2019-04-02 10:30,2,28.8,28.82,28.77,28.77,1531
20190501|2019-04-02 11:00,2,28.79,28.88,28.78,28.86,2366
20190501|2019-04-02 11:30,2,28.87,28.94,28.86,28.91,2373
20190501|2019-04-02 12:00,2,28.91,28.93,28.89,28.9,1272
20190501|2019-04-02 12:30,2,28.89,28.92,28.89,28.91,1623
20190501|2019-04-02 13:00,2,28.91,28.98,28.88,28.97,4897
20190501|2019-04-02 19:00,3,28.94,28.98,28.87,28.91,1332
20190501|2019-04-02 19:30,3,28.91,28.97,28.88,28.97,535
20190501|2019-04-02 20:00,3,28.96,28.98,28.94,28.98,197
20190501|2019-04-02 20:30,3,28.97,28.98,28.95,28.98,252
20190501|2019-04-02 21:00,3,28.97,29.01,28.96,29,192
20190501|2019-04-02 21:30,3,28.99,29,28.99,28.99,54
20190501|2019-04-02 22:00,3,29,29.04,29,29.03,182
20190501|2019-04-02 22:30,3,29.03,29.03,28.99,28.99,134
20190501|2019-04-02 23:00,3,28.99,29,28.98,28.98,90
20190501|2019-04-02 23:30,3,28.99,28.99,28.98,28.99,47
20190501|2019-04-03 00:00,3,28.98,29,28.98,28.99,121
20190501|2019-04-03 00:30,3,28.99,28.99,28.93,28.95,286
20190501|2019-04-03 01:00,3,28.94,28.97,28.94,28.97,225
20190501|2019-04-03 01:30,3,28.97,28.98,28.95,28.96,279
20190501|2019-04-03 02:00,3,28.96,28.99,28.96,28.99,138
20190501|2019-04-03 02:30,3,29,29.01,28.99,29.01,158
20190501|2019-04-03 03:00,3,29.01,29.06,29,29.04,736
20190501|2019-04-03 03:30,3,29.05,29.06,29.04,29.04,124
20190501|2019-04-03 04:00,3,29.05,29.05,29.02,29.03,298
20190501|2019-04-03 04:30,3,29.03,29.05,29.03,29.04,275
20190501|2019-04-03 05:00,3,29.04,29.06,29.03,29.06,157
20190501|2019-04-03 05:30,3,29.06,29.07,29.05,29.05,231
20190501|2019-04-03 06:00,3,29.05,29.06,29.02,29.04,269
20190501|2019-04-03 06:30,3,29.05,29.05,29.02,29.04,285
20190501|2019-04-03 07:00,3,29.04,29.05,29.02,29.03,559
20190501|2019-04-03 07:30,3,29.04,29.06,29.03,29.06,67
20190501|2019-04-03 08:30,3,29.04,29.04,28.91,28.97,5446
20190501|2019-04-03 09:00,3,28.97,28.97,28.83,28.84,4281
20190501|2019-04-03 09:30,3,28.83,28.88,28.8,28.85,2303
20190501|2019-04-03 10:00,3,28.86,28.88,28.81,28.81,1578
20190501|2019-04-03 10:30,3,28.82,28.82,28.76,28.79,1708
20190501|2019-04-03 11:00,3,28.79,28.8,28.74,28.79,2417
20190501|2019-04-03 11:30,3,28.77,28.8,28.76,28.79,1051
20190501|2019-04-03 12:00,3,28.78,28.82,28.78,28.82,1457
20190501|2019-04-03 12:30,3,28.82,28.83,28.74,28.77,2169
20190501|2019-04-03 13:00,3,28.76,28.83,28.76,28.8,2915
20190501|2019-04-03 19:00,4,28.74,28.81,28.74,28.81,617
20190501|2019-04-03 19:30,4,28.8,28.8,28.79,28.79,69
20190501|2019-04-03 20:00,4,28.8,28.82,28.79,28.81,145
20190501|2019-04-03 20:30,4,28.8,28.81,28.8,28.81,58
20190501|2019-04-03 21:00,4,28.81,28.81,28.78,28.78,173
20190501|2019-04-03 21:30,4,28.78,28.83,28.78,28.82,220
20190501|2019-04-03 22:00,4,28.82,28.83,28.8,28.81,144
20190501|2019-04-03 22:30,4,28.82,28.83,28.81,28.81,39
20190501|2019-04-03 23:00,4,28.81,28.83,28.81,28.82,192
20190501|2019-04-03 23:30,4,28.82,28.83,28.82,28.82,41
20190501|2019-04-04 00:00,4,28.82,28.83,28.82,28.83,80
20190501|2019-04-04 00:30,4,28.83,28.83,28.82,28.83,122
20190501|2019-04-04 01:00,4,28.82,28.82,28.81,28.82,187
20190501|2019-04-04 01:30,4,28.83,28.85,28.82,28.84,271
20190501|2019-04-04 02:00,4,28.83,28.88,28.8,28.88,739
20190501|2019-04-04 02:30,4,28.88,28.97,28.88,28.96,1450
20190501|2019-04-04 03:00,4,28.96,28.98,28.95,28.96,511
20190501|2019-04-04 03:30,4,28.96,28.98,28.95,28.98,464
20190501|2019-04-04 04:00,4,28.98,28.99,28.96,28.96,553
20190501|2019-04-04 04:30,4,28.96,28.99,28.95,28.97,589
20190501|2019-04-04 05:00,4,28.97,28.97,28.96,28.97,183
20190501|2019-04-04 05:30,4,28.96,28.97,28.95,28.96,206
20190501|2019-04-04 06:00,4,28.96,28.97,28.95,28.96,104
20190501|2019-04-04 06:30,4,28.97,28.98,28.95,28.96,270
20190501|2019-04-04 07:00,4,28.96,28.98,28.96,28.96,238
20190501|2019-04-04 07:30,4,28.96,28.98,28.95,28.96,711
20190501|2019-04-04 08:30,4,28.97,29.09,28.92,29.08,5728
20190501|2019-04-04 09:00,4,29.08,29.1,29.04,29.07,2215
20190501|2019-04-04 09:30,4,29.06,29.1,29.03,29.1,1975
20190501|2019-04-04 10:00,4,29.09,29.1,29.03,29.04,1819
20190501|2019-04-04 10:30,4,29.04,29.06,28.94,28.98,2558
20190501|2019-04-04 11:00,4,28.97,29.13,28.97,29.09,3969
20190501|2019-04-04 11:30,4,29.09,29.13,29.09,29.1,1565
20190501|2019-04-04 12:00,4,29.1,29.14,29.08,29.1,1602
20190501|2019-04-04 12:30,4,29.11,29.15,29.1,29.15,2345
20190501|2019-04-04 13:00,4,29.14,29.25,29.13,29.23,4670
20190501|2019-04-04 19:00,5,29.2,29.21,29.12,29.13,544
20190501|2019-04-04 19:30,5,29.13,29.14,29.1,29.11,116
20190501|2019-04-04 20:00,5,29.12,29.15,29.11,29.12,40
20190501|2019-04-04 20:30,5,29.12,29.13,29.12,29.12,31
20190501|2019-04-04 21:00,5,29.12,29.13,29.12,29.12,30
20190501|2019-04-04 21:30,5,29.12,29.14,29.12,29.12,53
20190501|2019-04-04 22:00,5,29.12,29.13,29.12,29.12,34
20190501|2019-04-04 22:30,5,29.11,29.12,29.11,29.12,53
20190501|2019-04-04 23:00,5,29.12,29.13,29.12,29.13,53
20190501|2019-04-04 23:30,5,29.13,29.14,29.13,29.14,40
20190501|2019-04-05 00:00,5,29.13,29.14,29.13,29.14,10
20190501|2019-04-05 00:30,5,29.13,29.15,29.13,29.15,19
20190501|2019-04-05 01:00,5,29.14,29.14,29.12,29.13,100
20190501|2019-04-05 01:30,5,29.13,29.13,29.06,29.09,537
20190501|2019-04-05 02:00,5,29.1,29.1,29.06,29.07,135
20190501|2019-04-05 02:30,5,29.08,29.14,29.08,29.13,298
20190501|2019-04-05 03:00,5,29.14,29.14,29.09,29.1,281
20190501|2019-04-05 03:30,5,29.1,29.22,29.08,29.22,1082
20190501|2019-04-05 04:00,5,29.22,29.27,29.22,29.25,523
20190501|2019-04-05 04:30,5,29.25,29.29,29.24,29.25,671
20190501|2019-04-05 05:00,5,29.24,29.26,29.24,29.26,213
20190501|2019-04-05 05:30,5,29.25,29.25,29.22,29.25,138
20190501|2019-04-05 06:00,5,29.25,29.33,29.24,29.32,737
20190501|2019-04-05 06:30,5,29.32,29.4,29.3,29.35,1659
20190501|2019-04-05 07:00,5,29.35,29.38,29.34,29.35,416
20190501|2019-04-05 07:30,5,29.36,29.38,29.34,29.34,268
20190501|2019-04-05 08:30,5,29.34,29.35,29.17,29.2,3814
20190501|2019-04-05 09:00,5,29.2,29.29,29.12,29.13,2392
20190501|2019-04-05 09:30,5,29.13,29.2,29.13,29.18,1456
20190501|2019-04-05 10:00,5,29.18,29.26,29.18,29.22,1604
20190501|2019-04-05 10:30,5,29.23,29.24,29.16,29.18,1086
20190501|2019-04-05 11:00,5,29.17,29.2,29.12,29.14,1181
20190501|2019-04-05 11:30,5,29.14,29.15,29.1,29.14,1239
20190501|2019-04-05 12:00,5,29.14,29.25,29.12,29.23,1494
20190501|2019-04-05 12:30,5,29.22,29.26,29.21,29.23,780
20190501|2019-04-05 13:00,5,29.23,29.23,29.12,29.14,3434
20190501|2019-04-07 19:00,8,29.15,29.15,29.09,29.14,683
20190501|2019-04-07 19:30,8,29.14,29.14,29.12,29.12,89
20190501|2019-04-07 20:00,8,29.11,29.11,29.06,29.09,743
20190501|2019-04-07 20:30,8,29.09,29.1,29.08,29.09,137
20190501|2019-04-07 21:00,8,29.1,29.1,29.09,29.1,73
20190501|2019-04-07 21:30,8,29.1,29.15,29.07,29.11,966
20190501|2019-04-07 22:00,8,29.11,29.11,29.09,29.09,57
20190501|2019-04-07 22:30,8,29.09,29.11,29.09,29.1,14
20190501|2019-04-07 23:00,8,29.1,29.11,29.1,29.1,15
20190501|2019-04-07 23:30,8,29.11,29.11,29.09,29.09,19
20190501|2019-04-08 00:00,8,29.08,29.08,29.06,29.07,86
20190501|2019-04-08 00:30,8,29.07,29.07,29.03,29.04,216
20190501|2019-04-08 01:00,8,29.04,29.04,29.01,29.03,252
20190501|2019-04-08 01:30,8,29.03,29.03,28.96,29,443
20190501|2019-04-08 02:00,8,29.01,29.01,28.93,28.95,375
20190501|2019-04-08 02:30,8,28.95,28.98,28.95,28.98,158
20190501|2019-04-08 03:00,8,28.98,28.98,28.95,28.95,121
20190501|2019-04-08 03:30,8,28.95,28.98,28.94,28.94,214
20190501|2019-04-08 04:00,8,28.94,28.98,28.93,28.98,144
20190501|2019-04-08 04:30,8,28.98,28.98,28.95,28.96,148
20190501|2019-04-08 05:00,8,28.96,28.97,28.94,28.97,232
20190501|2019-04-08 05:30,8,28.96,28.98,28.96,28.97,47
20190501|2019-04-08 06:00,8,28.97,28.98,28.96,28.97,110
20190501|2019-04-08 06:30,8,28.96,28.99,28.95,28.98,264
20190501|2019-04-08 07:00,8,28.98,29,28.97,28.98,328
20190501|2019-04-08 07:30,8,28.98,28.99,28.97,28.97,89
20190501|2019-04-08 08:30,8,28.97,28.99,28.88,28.89,3412
20190501|2019-04-08 09:00,8,28.88,28.92,28.86,28.9,2265
20190501|2019-04-08 09:30,8,28.9,28.97,28.88,28.95,2261
20190501|2019-04-08 10:00,8,28.94,28.96,28.88,28.89,2006
20190501|2019-04-08 10:30,8,28.89,28.91,28.88,28.89,1297
20190501|2019-04-08 11:00,8,28.89,28.92,28.88,28.9,1627
20190501|2019-04-08 11:30,8,28.91,28.93,28.89,28.89,1243
20190501|2019-04-08 12:00,8,28.89,28.89,28.8,28.8,2157
20190501|2019-04-08 12:30,8,28.8,28.84,28.78,28.83,2300
20190501|2019-04-08 13:00,8,28.82,28.9,28.82,28.87,3234
20190501|2019-04-08 19:00,9,28.92,28.92,28.78,28.83,1038
20190501|2019-04-08 19:30,9,28.84,28.86,28.83,28.84,161
20190501|2019-04-08 20:00,9,28.85,28.87,28.84,28.85,140
20190501|2019-04-08 20:30,9,28.86,28.87,28.84,28.86,90
20190501|2019-04-08 21:00,9,28.86,28.9,28.86,28.88,225
20190501|2019-04-08 21:30,9,28.88,28.89,28.87,28.89,54
20190501|2019-04-08 22:00,9,28.89,28.98,28.89,28.96,724
20190501|2019-04-08 22:30,9,28.96,28.97,28.95,28.97,63
20190501|2019-04-08 23:00,9,28.96,28.96,28.92,28.92,64
20190501|2019-04-08 23:30,9,28.92,28.94,28.92,28.92,56
20190501|2019-04-09 00:00,9,28.93,28.93,28.92,28.92,13
20190501|2019-04-09 00:30,9,28.93,28.94,28.92,28.92,46
20190501|2019-04-09 01:00,9,28.93,28.96,28.93,28.96,50
20190501|2019-04-09 01:30,9,28.95,29.03,28.95,29.03,725
20190501|2019-04-09 02:00,9,29.03,29.03,29,29,326
20190501|2019-04-09 02:30,9,29,29,28.97,28.97,294
20190501|2019-04-09 03:00,9,28.96,28.97,28.95,28.95,46
20190501|2019-04-09 03:30,9,28.94,28.97,28.93,28.95,116
20190501|2019-04-09 04:00,9,28.94,28.95,28.93,28.95,71
20190501|2019-04-09 04:30,9,28.94,28.96,28.93,28.95,72
20190501|2019-04-09 05:00,9,28.94,28.94,28.9,28.9,253
20190501|2019-04-09 05:30,9,28.9,28.91,28.88,28.89,196
20190501|2019-04-09 06:00,9,28.9,28.9,28.85,28.86,124
20190501|2019-04-09 06:30,9,28.85,28.92,28.85,28.9,136
20190501|2019-04-09 07:00,9,28.91,28.94,28.9,28.93,132
20190501|2019-04-09 07:30,9,28.94,28.96,28.94,28.95,178
20190501|2019-04-09 08:30,9,28.96,28.96,28.81,28.87,2222
20190501|2019-04-09 09:00,9,28.86,28.88,28.82,28.88,1553
20190501|2019-04-09 09:30,9,28.87,28.88,28.78,28.82,2103
20190501|2019-04-09 10:00,9,28.82,28.87,28.81,28.85,2210
20190501|2019-04-09 10:30,9,28.86,28.93,28.82,28.89,3991
20190501|2019-04-09 11:00,9,28.9,29.05,28.88,29.05,4483
20190501|2019-04-09 11:30,9,29.04,29.14,29.03,29.09,3726
20190501|2019-04-09 12:00,9,29.09,29.14,29.02,29.05,2122
20190501|2019-04-09 12:30,9,29.04,29.05,28.97,28.98,1121
20190501|2019-04-09 13:00,9,28.97,29.1,28.97,28.98,3860
20190501|2019-04-09 19:00,10,29.02,29.04,28.98,29.03,260
20190501|2019-04-09 19:30,10,29.04,29.06,29.04,29.04,228
20190501|2019-04-09 20:00,10,29.04,29.07,29.02,29.05,186
20190501|2019-04-09 20:30,10,29.05,29.05,29.02,29.05,71
20190501|2019-04-09 21:00,10,29.05,29.06,29.05,29.05,28
20190501|2019-04-09 21:30,10,29.04,29.05,29.02,29.03,103
20190501|2019-04-09 22:00,10,29.03,29.04,29,29.03,56
20190501|2019-04-09 22:30,10,29.04,29.06,29.02,29.05,68
20190501|2019-04-09 23:00,10,29.05,29.07,29.04,29.05,47
20190501|2019-04-09 23:30,10,29.05,29.06,28.96,28.97,562
20190501|2019-04-10 00:00,10,28.97,28.98,28.91,28.92,523
20190501|2019-04-10 00:30,10,28.93,28.94,28.88,28.92,278
20190501|2019-04-10 01:00,10,28.92,28.94,28.9,28.92,229
20190501|2019-04-10 01:30,10,28.92,28.92,28.88,28.91,169
20190501|2019-04-10 02:00,10,28.91,28.93,28.9,28.92,103
20190501|2019-04-10 02:30,10,28.91,28.91,28.89,28.89,155
20190501|2019-04-10 03:00,10,28.88,28.89,28.85,28.85,289
20190501|2019-04-10 03:30,10,28.85,28.88,28.85,28.87,424
20190501|2019-04-10 04:00,10,28.86,28.86,28.81,28.82,539
20190501|2019-04-10 04:30,10,28.82,28.84,28.82,28.84,497
20190501|2019-04-10 05:00,10,28.83,28.84,28.83,28.84,74
20190501|2019-04-10 05:30,10,28.84,28.85,28.82,28.83,143
20190501|2019-04-10 06:00,10,28.84,28.86,28.83,28.84,148
20190501|2019-04-10 06:30,10,28.84,28.86,28.83,28.85,252
20190501|2019-04-10 07:00,10,28.84,28.86,28.82,28.83,238
20190501|2019-04-10 07:30,10,28.83,28.89,28.83,28.86,178
20190501|2019-04-10 08:30,10,28.89,28.96,28.85,28.96,2783
20190501|2019-04-10 09:00,10,28.96,28.96,28.84,28.85,2738
20190501|2019-04-10 09:30,10,28.84,28.94,28.83,28.93,2114
20190501|2019-04-10 10:00,10,28.94,28.98,28.92,28.97,1459
20190501|2019-04-10 10:30,10,28.98,29.01,28.96,29,2108
20190501|2019-04-10 11:00,10,29,29.04,28.97,29,1805
20190501|2019-04-10 11:30,10,29,29.01,28.92,29,1745
20190501|2019-04-10 12:00,10,29,29.05,28.98,29,1195
20190501|2019-04-10 12:30,10,29,29.11,28.99,29.09,1908
20190501|2019-04-10 13:00,10,29.09,29.1,29.04,29.06,3108
20190501|2019-04-10 19:00,11,29.02,29.06,29.01,29.05,196
20190501|2019-04-10 19:30,11,29.05,29.06,29.05,29.05,39
20190501|2019-04-10 20:00,11,29.05,29.05,29.02,29.02,537
20190501|2019-04-10 20:30,11,29.02,29.04,29.02,29.03,185
20190501|2019-04-10 21:00,11,29.03,29.03,29.02,29.02,105
20190501|2019-04-10 21:30,11,29.02,29.02,29,29.01,175
20190501|2019-04-10 22:00,11,29.01,29.02,28.99,28.99,62
20190501|2019-04-10 22:30,11,29,29,28.98,28.99,52
20190501|2019-04-10 23:00,11,28.99,29,28.97,28.98,21
20190501|2019-04-10 23:30,11,28.98,28.98,28.97,28.98,71
20190501|2019-04-11 00:00,11,28.98,29,28.98,29,77
20190501|2019-04-11 00:30,11,28.99,28.99,28.98,28.99,135
20190501|2019-04-11 01:00,11,28.99,28.99,28.99,28.99,46
20190501|2019-04-11 01:30,11,28.99,28.99,28.96,28.97,54
20190501|2019-04-11 02:00,11,28.96,28.98,28.95,28.95,161
20190501|2019-04-11 02:30,11,28.95,28.96,28.95,28.96,81
20190501|2019-04-11 03:00,11,28.96,28.99,28.96,28.99,109
20190501|2019-04-11 03:30,11,28.99,29.01,28.98,28.99,120
20190501|2019-04-11 04:00,11,28.98,28.98,28.96,28.96,51
20190501|2019-04-11 04:30,11,28.97,28.97,28.95,28.96,118
20190501|2019-04-11 05:00,11,28.96,28.97,28.95,28.95,70
20190501|2019-04-11 05:30,11,28.96,28.98,28.96,28.97,55
20190501|2019-04-11 06:00,11,28.98,29,28.98,28.99,142
20190501|2019-04-11 06:30,11,28.99,29,28.97,29,97
20190501|2019-04-11 07:00,11,29,29,28.92,28.93,392
20190501|2019-04-11 07:30,11,28.94,28.95,28.9,28.94,450
20190501|2019-04-11 08:30,11,28.94,29,28.91,29,2472
20190501|2019-04-11 09:00,11,28.99,29.01,28.95,28.96,1669
20190501|2019-04-11 09:30,11,28.97,29.05,28.96,29.03,1706
20190501|2019-04-11 10:00,11,29.03,29.07,29.02,29.05,1007
20190501|2019-04-11 10:30,11,29.05,29.05,28.96,28.96,1761
20190501|2019-04-11 11:00,11,28.97,28.99,28.92,28.93,1220
20190501|2019-04-11 11:30,11,28.94,28.97,28.9,28.91,1031
20190501|2019-04-11 12:00,11,28.91,28.93,28.87,28.9,1471
20190501|2019-04-11 12:30,11,28.89,28.94,28.87,28.92,1035
20190501|2019-04-11 13:00,11,28.91,29.04,28.9,28.98,3472
20190501|2019-04-11 19:00,12,28.97,28.97,28.91,28.91,253
20190501|2019-04-11 19:30,12,28.91,28.96,28.91,28.95,140
20190501|2019-04-11 20:00,12,28.95,28.95,28.93,28.93,90
20190501|2019-04-11 20:30,12,28.93,28.94,28.9,28.93,230
20190501|2019-04-11 21:00,12,28.93,28.95,28.93,28.95,46
20190501|2019-04-11 21:30,12,28.95,28.96,28.93,28.94,69
20190501|2019-04-11 22:00,12,28.94,28.95,28.94,28.95,44
20190501|2019-04-11 22:30,12,28.96,28.96,28.95,28.95,62
20190501|2019-04-11 23:00,12,28.96,28.96,28.95,28.96,68
20190501|2019-04-11 23:30,12,28.96,28.97,28.96,28.97,21
20190501|2019-04-12 00:00,12,28.97,28.97,28.97,28.97,2
20190501|2019-04-12 00:30,12,28.96,28.97,28.96,28.97,48
20190501|2019-04-12 01:00,12,28.97,28.97,28.96,28.96,45
20190501|2019-04-12 01:30,12,28.97,28.99,28.97,28.98,412
20190501|2019-04-12 02:00,12,28.99,29.01,28.99,29.01,175
20190501|2019-04-12 02:30,12,29.01,29.02,29,29.02,229
20190501|2019-04-12 03:00,12,29.02,29.06,29.02,29.05,513
20190501|2019-04-12 03:30,12,29.04,29.07,29.04,29.07,307
20190501|2019-04-12 04:00,12,29.07,29.07,29.05,29.06,199
20190501|2019-04-12 04:30,12,29.06,29.07,29.05,29.06,146
20190501|2019-04-12 05:00,12,29.06,29.07,29.04,29.04,233
20190501|2019-04-12 05:30,12,29.05,29.07,29.04,29.04,316
20190501|2019-04-12 06:00,12,29.04,29.06,29.04,29.06,44
20190501|2019-04-12 06:30,12,29.05,29.06,29.02,29.02,85
20190501|2019-04-12 07:00,12,29.02,29.05,29.02,29.04,320
20190501|2019-04-12 07:30,12,29.05,29.05,29.03,29.03,167
20190501|2019-04-12 08:30,12,29.04,29.13,29,29.09,3019
20190501|2019-04-12 09:00,12,29.09,29.1,29,29.03,1531
20190501|2019-04-12 09:30,12,29.03,29.03,28.96,28.99,2163
20190501|2019-04-12 10:00,12,29,29.02,28.94,28.95,1529
20190501|2019-04-12 10:30,12,28.95,28.98,28.93,28.97,1526
20190501|2019-04-12 11:00,12,28.97,28.98,28.94,28.96,861
20190501|2019-04-12 11:30,12,28.96,28.96,28.93,28.95,1163
20190501|2019-04-12 12:00,12,28.96,28.96,28.92,28.93,770
20190501|2019-04-12 12:30,12,28.92,29.02,28.92,28.98,1363
20190501|2019-04-12 13:00,12,28.98,28.98,28.93,28.93,1765
20190501|2019-04-14 19:00,15,28.93,28.95,28.92,28.94,331
20190501|2019-04-14 19:30,15,28.94,28.94,28.92,28.92,47
20190501|2019-04-14 20:00,15,28.93,28.98,28.93,28.97,359
20190501|2019-04-14 20:30,15,28.98,28.98,28.96,28.97,88
20190501|2019-04-14 21:00,15,28.97,28.98,28.96,28.97,26
20190501|2019-04-14 21:30,15,28.97,28.98,28.95,28.96,47
20190501|2019-04-14 22:00,15,28.96,28.96,28.94,28.94,37
20190501|2019-04-14 22:30,15,28.94,28.95,28.94,28.95,12
20190501|2019-04-14 23:00,15,28.95,28.95,28.95,28.95,4
20190501|2019-04-14 23:30,15,28.96,28.96,28.95,28.95,8
20190501|2019-04-15 00:00,15,28.95,28.95,28.95,28.95,20
20190501|2019-04-15 00:30,15,28.95,28.95,28.94,28.94,17
20190501|2019-04-15 01:00,15,28.93,28.95,28.93,28.95,95
20190501|2019-04-15 01:30,15,28.94,28.94,28.92,28.93,150
20190501|2019-04-15 02:00,15,28.94,28.94,28.89,28.89,229
20190501|2019-04-15 02:30,15,28.89,28.91,28.88,28.89,211
20190501|2019-04-15 03:00,15,28.89,28.89,28.87,28.88,141
20190501|2019-04-15 03:30,15,28.88,28.9,28.88,28.9,95
20190501|2019-04-15 04:00,15,28.9,28.91,28.89,28.89,49
20190501|2019-04-15 04:30,15,28.9,28.91,28.87,28.89,148
20190501|2019-04-15 05:00,15,28.89,28.89,28.88,28.88,57
20190501|2019-04-15 05:30,15,28.89,28.9,28.87,28.89,143
20190501|2019-04-15 06:00,15,28.88,28.9,28.88,28.9,123
20190501|2019-04-15 06:30,15,28.9,28.91,28.88,28.9,163
20190501|2019-04-15 07:00,15,28.9,28.9,28.89,28.9,61
20190501|2019-04-15 07:30,15,28.89,28.9,28.88,28.9,204
20190501|2019-04-15 08:30,15,28.9,28.97,28.85,28.95,3028
20190501|2019-04-15 09:00,15,28.94,29.01,28.91,28.96,2865
20190501|2019-04-15 09:30,15,28.95,28.95,28.86,28.87,2284
20190501|2019-04-15 10:00,15,28.87,28.87,28.78,28.8,3264
20190501|2019-04-15 10:30,15,28.79,28.81,28.76,28.8,2337
20190501|2019-04-15 11:00,15,28.8,28.86,28.79,28.84,2340
20190501|2019-04-15 11:30,15,28.85,28.89,28.83,28.87,1244
20190501|2019-04-15 12:00,15,28.88,28.89,28.84,28.86,1493
20190501|2019-04-15 12:30,15,28.87,28.88,28.83,28.84,1204
20190501|2019-04-15 13:00,15,28.84,28.84,28.79,28.79,2850
20190501|2019-04-15 19:00,16,28.75,28.78,28.73,28.76,675
20190501|2019-04-15 19:30,16,28.76,28.79,28.76,28.78,145
20190501|2019-04-15 20:00,16,28.79,28.79,28.77,28.78,99
20190501|2019-04-15 20:30,16,28.78,28.78,28.75,28.76,94
20190501|2019-04-15 21:00,16,28.76,28.77,28.73,28.74,135
20190501|2019-04-15 21:30,16,28.74,28.74,28.7,28.71,230
20190501|2019-04-15 22:00,16,28.71,28.72,28.7,28.71,117
20190501|2019-04-15 22:30,16,28.72,28.72,28.7,28.71,31
20190501|2019-04-15 23:00,16,28.71,28.71,28.7,28.7,37
20190501|2019-04-15 23:30,16,28.71,28.71,28.7,28.71,40
20190501|2019-04-16 00:00,16,28.71,28.71,28.7,28.7,12
20190501|2019-04-16 00:30,16,28.71,28.71,28.7,28.71,284
20190501|2019-04-16 01:00,16,28.71,28.72,28.7,28.7,121
20190501|2019-04-16 01:30,16,28.71,28.74,28.71,28.72,235
20190501|2019-04-16 02:00,16,28.73,28.76,28.71,28.76,342
20190501|2019-04-16 02:30,16,28.75,28.76,28.74,28.75,52
20190501|2019-04-16 03:00,16,28.75,28.75,28.7,28.7,126
20190501|2019-04-16 03:30,16,28.71,28.75,28.7,28.75,191
20190501|2019-04-16 04:00,16,28.75,28.75,28.73,28.75,125
20190501|2019-04-16 04:30,16,28.75,28.76,28.74,28.76,76
20190501|2019-04-16 05:00,16,28.76,28.76,28.74,28.74,95
20190501|2019-04-16 05:30,16,28.74,28.75,28.72,28.72,103
20190501|2019-04-16 06:00,16,28.73,28.75,28.73,28.74,104
20190501|2019-04-16 06:30,16,28.74,28.74,28.72,28.73,201
20190501|2019-04-16 07:00,16,28.73,28.73,28.72,28.72,107
20190501|2019-04-16 07:30,16,28.72,28.73,28.71,28.71,121
20190501|2019-04-16 08:30,16,28.7,28.72,28.69,28.7,2859
20190501|2019-04-16 09:00,16,28.7,28.7,28.59,28.62,4095
20190501|2019-04-16 09:30,16,28.61,28.65,28.6,28.61,2691
20190501|2019-04-16 10:00,16,28.61,28.66,28.6,28.64,2527
20190501|2019-04-16 10:30,16,28.64,28.7,28.61,28.64,1924
20190501|2019-04-16 11:00,16,28.63,28.66,28.61,28.62,1711
20190501|2019-04-16 11:30,16,28.62,28.67,28.61,28.66,1012
20190501|2019-04-16 12:00,16,28.66,28.75,28.66,28.75,2232
20190501|2019-04-16 12:30,16,28.76,28.78,28.71,28.76,1415
20190501|2019-04-16 13:00,16,28.76,28.78,28.7,28.74,2024
20190501|2019-04-16 19:00,17,28.72,28.76,28.71,28.72,604
20190501|2019-04-16 19:30,17,28.72,28.72,28.72,28.72,9
20190501|2019-04-16 20:00,17,28.72,28.75,28.72,28.74,168
20190501|2019-04-16 20:30,17,28.75,28.77,28.74,28.77,60
20190501|2019-04-16 21:00,17,28.77,28.79,28.77,28.77,44
20190501|2019-04-16 21:30,17,28.77,28.79,28.76,28.76,331
20190501|2019-04-16 22:00,17,28.77,28.78,28.76,28.77,104
20190501|2019-04-16 22:30,17,28.76,28.76,28.75,28.75,20
20190501|2019-04-16 23:30,17,28.76,28.77,28.76,28.77,9
20190501|2019-04-17 00:00,17,28.78,28.78,28.78,28.78,8
20190501|2019-04-17 00:30,17,28.79,28.81,28.79,28.81,137
20190501|2019-04-17 01:00,17,28.81,28.82,28.79,28.79,147
20190501|2019-04-17 01:30,17,28.8,28.87,28.8,28.84,514
20190501|2019-04-17 02:00,17,28.84,28.91,28.84,28.88,600
20190501|2019-04-17 02:30,17,28.9,28.92,28.89,28.9,167
20190501|2019-04-17 03:00,17,28.9,28.92,28.89,28.92,232
20190501|2019-04-17 03:30,17,28.91,28.93,28.9,28.92,167
20190501|2019-04-17 04:00,17,28.92,28.94,28.88,28.88,419
20190501|2019-04-17 04:30,17,28.87,28.88,28.86,28.87,162
20190501|2019-04-17 05:00,17,28.87,28.87,28.83,28.86,279
20190501|2019-04-17 05:30,17,28.87,28.88,28.84,28.84,135
20190501|2019-04-17 06:00,17,28.84,28.88,28.84,28.86,77
20190501|2019-04-17 06:30,17,28.85,28.86,28.83,28.85,99
20190501|2019-04-17 07:00,17,28.85,28.89,28.84,28.84,286
20190501|2019-04-17 07:30,17,28.84,28.84,28.81,28.81,226
20190501|2019-04-17 08:30,17,28.81,28.84,28.74,28.76,3011
20190501|2019-04-17 09:00,17,28.76,28.76,28.66,28.73,3292
20190501|2019-04-17 09:30,17,28.73,28.75,28.58,28.59,2429
20190501|2019-04-17 10:00,17,28.58,28.61,28.54,28.55,2582
20190501|2019-04-17 10:30,17,28.56,28.58,28.55,28.56,2514
20190501|2019-04-17 11:00,17,28.57,28.6,28.52,28.55,2566
20190501|2019-04-17 11:30,17,28.54,28.55,28.5,28.51,1570
20190501|2019-04-17 12:00,17,28.5,28.51,28.48,28.49,1986
20190501|2019-04-17 12:30,17,28.49,28.56,28.49,28.51,2521
20190501|2019-04-17 13:00,17,28.5,28.52,28.45,28.48,3373
20190501|2019-04-17 19:00,18,28.47,28.54,28.46,28.48,565
20190501|2019-04-17 19:30,18,28.48,28.48,28.47,28.47,145
20190501|2019-04-17 20:00,18,28.48,28.5,28.45,28.46,523
20190501|2019-04-17 20:30,18,28.45,28.48,28.44,28.44,308
20190501|2019-04-17 21:00,18,28.44,28.45,28.43,28.44,375
20190501|2019-04-17 21:30,18,28.45,28.46,28.44,28.44,99
20190501|2019-04-17 22:00,18,28.43,28.44,28.43,28.43,13
20190501|2019-04-17 22:30,18,28.44,28.44,28.43,28.43,15
20190501|2019-04-17 23:00,18,28.44,28.45,28.44,28.44,29
20190501|2019-04-17 23:30,18,28.44,28.45,28.44,28.45,11
20190501|2019-04-18 00:00,18,28.44,28.45,28.44,28.45,21
20190501|2019-04-18 00:30,18,28.44,28.44,28.41,28.42,316
20190501|2019-04-18 01:00,18,28.42,28.43,28.42,28.42,84
20190501|2019-04-18 01:30,18,28.42,28.42,28.4,28.4,203
20190501|2019-04-18 02:00,18,28.4,28.43,28.4,28.42,223
20190501|2019-04-18 02:30,18,28.41,28.44,28.4,28.43,254
20190501|2019-04-18 03:00,18,28.43,28.49,28.43,28.47,294
20190501|2019-04-18 03:30,18,28.48,28.49,28.47,28.48,300
20190501|2019-04-18 04:00,18,28.47,28.49,28.47,28.48,165
20190501|2019-04-18 04:30,18,28.48,28.53,28.48,28.52,210
20190501|2019-04-18 05:00,18,28.53,28.53,28.48,28.49,260
20190501|2019-04-18 05:30,18,28.49,28.52,28.48,28.52,103
20190501|2019-04-18 06:00,18,28.52,28.52,28.5,28.51,86
20190501|2019-04-18 06:30,18,28.51,28.53,28.5,28.52,144
20190501|2019-04-18 07:00,18,28.53,28.56,28.52,28.54,315
20190501|2019-04-18 07:30,18,28.54,28.54,28.49,28.51,378
20190501|2019-04-18 08:30,18,28.51,28.54,28.45,28.47,2692
20190501|2019-04-18 09:00,18,28.47,28.49,28.41,28.41,1715
20190501|2019-04-18 09:30,18,28.41,28.54,28.41,28.53,2351
20190501|2019-04-18 10:00,18,28.53,28.63,28.53,28.63,2345
20190501|2019-04-18 10:30,18,28.62,28.69,28.59,28.63,2413
20190501|2019-04-18 11:00,18,28.63,28.66,28.63,28.65,1582
20190501|2019-04-18 11:30,18,28.66,28.68,28.64,28.68,1290
20190501|2019-04-18 12:00,18,28.67,28.76,28.66,28.74,2530
20190501|2019-04-18 12:30,18,28.75,28.77,28.71,28.76,1298
20190501|2019-04-18 13:00,18,28.77,28.83,28.74,28.81,3182
20190501|2019-04-21 19:00,22,28.8,28.82,28.64,28.79,720
20190501|2019-04-21 19:30,22,28.78,28.79,28.75,28.75,138
20190501|2019-04-21 20:00,22,28.75,28.78,28.74,28.77,76
20190501|2019-04-21 20:30,22,28.77,28.78,28.76,28.78,42
20190501|2019-04-21 21:00,22,28.77,28.77,28.76,28.77,10
20190501|2019-04-21 21:30,22,28.77,28.78,28.74,28.76,120
20190501|2019-04-21 22:00,22,28.75,28.76,28.7,28.71,192
20190501|2019-04-21 22:30,22,28.7,28.73,28.7,28.71,11
20190501|2019-04-21 23:00,22,28.72,28.73,28.71,28.71,40
20190501|2019-04-21 23:30,22,28.73,28.75,28.73,28.74,87
20190501|2019-04-22 00:00,22,28.74,28.74,28.74,28.74,14
20190501|2019-04-22 00:30,22,28.73,28.73,28.71,28.71,111
20190501|2019-04-22 01:00,22,28.72,28.73,28.71,28.71,13
20190501|2019-04-22 01:30,22,28.71,28.72,28.7,28.7,74
20190501|2019-04-22 02:00,22,28.69,28.69,28.66,28.67,29
20190501|2019-04-22 02:30,22,28.67,28.67,28.66,28.67,43
20190501|2019-04-22 03:00,22,28.68,28.71,28.68,28.71,28
20190501|2019-04-22 03:30,22,28.71,28.72,28.71,28.72,45
20190501|2019-04-22 04:00,22,28.71,28.71,28.66,28.66,98
20190501|2019-04-22 04:30,22,28.66,28.68,28.66,28.68,54
20190501|2019-04-22 05:00,22,28.68,28.69,28.68,28.69,17
20190501|2019-04-22 05:30,22,28.68,28.69,28.65,28.66,34
20190501|2019-04-22 06:00,22,28.66,28.68,28.66,28.68,33
20190501|2019-04-22 06:30,22,28.67,28.67,28.65,28.66,81
20190501|2019-04-22 07:00,22,28.65,28.67,28.62,28.67,119
20190501|2019-04-22 07:30,22,28.67,28.67,28.63,28.64,157
20190501|2019-04-22 08:30,22,28.67,28.74,28.64,28.73,2220
20190501|2019-04-22 09:00,22,28.73,28.77,28.7,28.75,1153
20190501|2019-04-22 09:30,22,28.74,28.78,28.71,28.76,1010
20190501|2019-04-22 10:00,22,28.75,28.8,28.73,28.78,880
20190501|2019-04-22 10:30,22,28.78,28.82,28.78,28.79,1026
20190501|2019-04-22 11:00,22,28.78,28.83,28.77,28.82,473
20190501|2019-04-22 11:30,22,28.82,28.84,28.8,28.81,561
20190501|2019-04-22 12:00,22,28.81,28.82,28.74,28.74,625
20190501|2019-04-22 12:30,22,28.74,28.78,28.72,28.73,1094
20190501|2019-04-22 13:00,22,28.73,28.75,28.69,28.72,1968
20190501|2019-04-22 19:00,23,28.69,28.75,28.69,28.71,237
20190501|2019-04-22 19:30,23,28.71,28.71,28.7,28.7,9
20190501|2019-04-22 20:00,23,28.7,28.72,28.7,28.7,51
20190501|2019-04-22 20:30,23,28.7,28.71,28.66,28.66,104
20190501|2019-04-22 21:00,23,28.67,28.67,28.63,28.65,118
20190501|2019-04-22 21:30,23,28.65,28.66,28.64,28.65,22
20190501|2019-04-22 22:00,23,28.65,28.68,28.65,28.68,92
20190501|2019-04-22 22:30,23,28.68,28.68,28.68,28.68,6
20190501|2019-04-22 23:00,23,28.68,28.68,28.68,28.68,1
20190501|2019-04-22 23:30,23,28.68,28.68,28.68,28.68,2
20190501|2019-04-23 00:00,23,28.67,28.67,28.63,28.63,9
20190501|2019-04-23 00:30,23,28.63,28.63,28.63,28.63,5
20190501|2019-04-23 01:00,23,28.63,28.63,28.58,28.6,103
20190501|2019-04-23 01:30,23,28.58,28.58,28.54,28.56,107
20190501|2019-04-23 02:00,23,28.56,28.59,28.55,28.57,79
20190501|2019-04-23 02:30,23,28.57,28.61,28.57,28.6,185
20190501|2019-04-23 03:00,23,28.6,28.6,28.58,28.58,153
20190501|2019-04-23 03:30,23,28.59,28.59,28.57,28.58,120
20190501|2019-04-23 04:00,23,28.59,28.63,28.58,28.62,264
20190501|2019-04-23 04:30,23,28.62,28.68,28.62,28.66,386
20190501|2019-04-23 05:00,23,28.66,28.67,28.64,28.65,100
20190501|2019-04-23 05:30,23,28.65,28.69,28.65,28.69,73
20190501|2019-04-23 06:00,23,28.68,28.69,28.65,28.69,103
20190501|2019-04-23 06:30,23,28.69,28.69,28.65,28.65,359
20190501|2019-04-23 07:00,23,28.64,28.67,28.61,28.62,155
20190501|2019-04-23 07:30,23,28.62,28.63,28.61,28.63,107
20190501|2019-04-23 08:30,23,28.64,28.64,28.4,28.41,5239
20190501|2019-04-23 09:00,23,28.42,28.5,28.39,28.47,3000
20190501|2019-04-23 09:30,23,28.47,28.47,28.41,28.45,1321
20190501|2019-04-23 10:00,23,28.46,28.46,28.36,28.36,2208
20190501|2019-04-23 10:30,23,28.36,28.36,28.22,28.25,3218
20190501|2019-04-23 11:00,23,28.24,28.25,28.21,28.22,1526
20190501|2019-04-23 11:30,23,28.22,28.22,28.13,28.13,1167
20190501|2019-04-23 12:00,23,28.13,28.16,28.1,28.14,1225
20190501|2019-04-23 12:30,23,28.14,28.15,28.05,28.05,1091
20190501|2019-04-23 13:00,23,28.05,28.13,27.99,28.02,3347
20190501|2019-04-23 19:00,24,28.12,28.15,28.1,28.13,305
20190501|2019-04-23 19:30,24,28.13,28.14,28.12,28.12,76
20190501|2019-04-23 20:00,24,28.13,28.17,28.13,28.15,78
20190501|2019-04-23 20:30,24,28.14,28.15,28.13,28.13,24
20190501|2019-04-23 21:00,24,28.15,28.15,28.13,28.13,4
20190501|2019-04-23 21:30,24,28.12,28.15,28.11,28.12,263
20190501|2019-04-23 22:00,24,28.12,28.13,28.1,28.11,147
20190501|2019-04-23 22:30,24,28.11,28.11,28.1,28.1,12
20190501|2019-04-23 23:00,24,28.12,28.12,28.1,28.11,4
20190501|2019-04-23 23:30,24,28.12,28.12,28.12,28.12,3
20190501|2019-04-24 00:00,24,28.12,28.12,28.12,28.12,1
20190501|2019-04-24 00:30,24,28.12,28.16,28.11,28.16,20
20190501|2019-04-24 01:00,24,28.13,28.13,28.11,28.13,20
20190501|2019-04-24 01:30,24,28.13,28.14,28.12,28.12,10
20190501|2019-04-24 02:00,24,28.11,28.11,28.08,28.11,190
20190501|2019-04-24 02:30,24,28.11,28.11,28.1,28.1,7
20190501|2019-04-24 03:00,24,28.1,28.13,28.1,28.11,13
20190501|2019-04-24 03:30,24,28.12,28.15,28.12,28.15,14
20190501|2019-04-24 04:00,24,28.15,28.18,28.15,28.17,81
20190501|2019-04-24 04:30,24,28.18,28.23,28.16,28.22,294
20190501|2019-04-24 05:00,24,28.21,28.21,28.19,28.21,119
20190501|2019-04-24 05:30,24,28.21,28.22,28.19,28.19,34
20190501|2019-04-24 06:00,24,28.19,28.22,28.15,28.19,99
20190501|2019-04-24 06:30,24,28.19,28.2,28.17,28.19,137
20190501|2019-04-24 07:00,24,28.19,28.2,28.17,28.2,91
20190501|2019-04-24 07:30,24,28.2,28.2,28.16,28.16,74
20190501|2019-04-24 08:30,24,28.15,28.18,28.06,28.08,1858
20190501|2019-04-24 09:00,24,28.07,28.17,28.05,28.16,1326
20190501|2019-04-24 09:30,24,28.17,28.24,28.11,28.13,1472
20190501|2019-04-24 10:00,24,28.12,28.12,28.06,28.06,733
20190501|2019-04-24 10:30,24,28.06,28.13,28.04,28.08,810
20190501|2019-04-24 11:00,24,28.06,28.1,28.03,28.1,484
20190501|2019-04-24 11:30,24,28.1,28.1,28.02,28.03,381
20190501|2019-04-24 12:00,24,28.03,28.04,27.94,27.99,821
20190501|2019-04-24 12:30,24,27.99,28.02,27.94,27.95,507
20190501|2019-04-24 13:00,24,27.95,27.95,27.88,27.89,1704
20190501|2019-04-24 19:00,25,27.91,27.98,27.9,27.95,128
20190501|2019-04-24 19:30,25,27.95,27.96,27.94,27.94,17
20190501|2019-04-24 20:00,25,27.94,27.96,27.91,27.91,96
20190501|2019-04-24 20:30,25,27.93,27.94,27.92,27.92,52
20190501|2019-04-24 21:00,25,27.92,27.94,27.92,27.94,81
20190501|2019-04-24 21:30,25,27.94,27.96,27.93,27.96,5
20190501|2019-04-24 22:00,25,27.95,27.95,27.94,27.94,5
20190501|2019-04-24 23:00,25,27.94,27.94,27.93,27.94,3
20190501|2019-04-24 23:30,25,27.94,27.94,27.94,27.94,3
20190501|2019-04-25 00:00,25,27.94,27.96,27.94,27.96,3
20190501|2019-04-25 00:30,25,27.96,27.96,27.94,27.94,19
20190501|2019-04-25 01:00,25,27.94,27.97,27.94,27.97,87
20190501|2019-04-25 01:30,25,27.96,27.96,27.93,27.93,17
20190501|2019-04-25 02:00,25,27.92,27.96,27.92,27.96,25
20190501|2019-04-25 02:30,25,27.96,27.97,27.95,27.97,115
20190501|2019-04-25 03:00,25,27.97,27.97,27.91,27.95,135
20190501|2019-04-25 03:30,25,27.95,27.97,27.95,27.97,18
20190501|2019-04-25 04:00,25,27.99,27.99,27.95,27.95,39
20190501|2019-04-25 04:30,25,27.95,27.96,27.95,27.95,22
20190501|2019-04-25 05:00,25,27.95,28,27.95,28,33
20190501|2019-04-25 05:30,25,27.97,27.98,27.95,27.95,42
20190501|2019-04-25 06:00,25,27.94,27.95,27.94,27.94,36
20190501|2019-04-25 06:30,25,27.93,27.93,27.91,27.91,132
20190501|2019-04-25 07:00,25,27.91,27.91,27.88,27.88,104
20190501|2019-04-25 07:30,25,27.9,27.9,27.85,27.86,274
20190501|2019-04-25 08:30,25,27.86,27.92,27.75,27.87,1924
20190501|2019-04-25 09:00,25,27.87,27.88,27.78,27.8,1338
20190501|2019-04-25 09:30,25,27.81,27.86,27.8,27.84,1237
20190501|2019-04-25 10:00,25,27.84,27.87,27.82,27.82,387
20190501|2019-04-25 10:30,25,27.82,27.82,27.75,27.77,767
20190501|2019-04-25 11:00,25,27.76,27.8,27.74,27.79,531
20190501|2019-04-25 11:30,25,27.79,27.86,27.76,27.76,760
20190501|2019-04-25 12:00,25,27.76,27.81,27.76,27.78,1103
20190501|2019-04-25 12:30,25,27.79,27.86,27.75,27.76,721
20190501|2019-04-25 13:00,25,27.76,27.76,27.57,27.59,2218
20190501|2019-04-25 19:00,26,27.6,27.64,27.59,27.63,429
20190501|2019-04-25 19:30,26,27.64,27.64,27.61,27.61,34
20190501|2019-04-25 20:00,26,27.61,27.61,27.58,27.59,32
20190501|2019-04-25 20:30,26,27.55,27.57,27.55,27.57,15
20190501|2019-04-25 21:00,26,27.58,27.58,27.57,27.57,9
20190501|2019-04-25 21:30,26,27.57,27.57,27.55,27.55,13
20190501|2019-04-25 22:00,26,27.55,27.55,27.52,27.55,65
20190501|2019-04-25 22:30,26,27.56,27.57,27.56,27.56,41
20190501|2019-04-25 23:00,26,27.55,27.56,27.55,27.56,2
20190501|2019-04-25 23:30,26,27.56,27.56,27.56,27.56,7
20190501|2019-04-26 00:00,26,27.56,27.56,27.55,27.55,113
20190501|2019-04-26 00:30,26,27.55,27.55,27.48,27.48,457
20190501|2019-04-26 01:00,26,27.48,27.48,27.44,27.45,67
20190501|2019-04-26 01:30,26,27.46,27.5,27.46,27.5,7
20190501|2019-04-26 02:00,26,27.51,27.51,27.51,27.51,6
20190501|2019-04-26 02:30,26,27.54,27.54,27.51,27.52,35
20190501|2019-04-26 03:00,26,27.52,27.52,27.51,27.51,8
20190501|2019-04-26 03:30,26,27.49,27.51,27.48,27.51,18
20190501|2019-04-26 04:00,26,27.5,27.52,27.5,27.52,22
20190501|2019-04-26 04:30,26,27.51,27.52,27.47,27.47,9
20190501|2019-04-26 05:00,26,27.49,27.5,27.46,27.46,72
20190501|2019-04-26 05:30,26,27.47,27.47,27.44,27.46,76
20190501|2019-04-26 06:00,26,27.46,27.46,27.44,27.44,46
20190501|2019-04-26 06:30,26,27.44,27.45,27.42,27.44,246
20190501|2019-04-26 07:00,26,27.44,27.45,27.4,27.42,91
20190501|2019-04-26 07:30,26,27.42,27.47,27.42,27.46,96
20190501|2019-04-26 08:30,26,27.43,27.48,27.22,27.31,2216
20190501|2019-04-26 09:00,26,27.31,27.33,27.23,27.28,1149
20190501|2019-04-26 09:30,26,27.29,27.33,27.2,27.27,1349
20190501|2019-04-26 10:00,26,27.27,27.32,27.27,27.3,461
20190501|2019-04-26 10:30,26,27.31,27.39,27.29,27.37,864
20190501|2019-04-26 11:00,26,27.38,27.53,27.37,27.5,910
20190501|2019-04-26 11:30,26,27.49,27.61,27.49,27.58,555
20190501|2019-04-26 12:00,26,27.57,27.6,27.5,27.59,464
20190501|2019-04-26 12:30,26,27.59,27.61,27.57,27.59,705
20190501|2019-04-26 13:00,26,27.6,27.62,27.49,27.55,531
20190501|2019-04-28 19:00,29,27.57,27.58,27.53,27.54,51
20190501|2019-04-28 19:30,29,27.52,27.55,27.52,27.54,8
20190501|2019-04-28 20:00,29,27.53,27.54,27.49,27.49,17
20190501|2019-04-28 20:30,29,27.48,27.48,27.46,27.48,25
20190501|2019-04-28 21:00,29,27.49,27.52,27.49,27.52,4
20190501|2019-04-28 21:30,29,27.51,27.54,27.51,27.54,14
20190501|2019-04-28 22:00,29,27.55,27.56,27.53,27.54,23
20190501|2019-04-28 23:00,29,27.55,27.57,27.54,27.54,12
20190501|2019-04-28 23:30,29,27.54,27.54,27.54,27.54,4
20190501|2019-04-29 00:00,29,27.54,27.57,27.54,27.57,21
20190501|2019-04-29 00:30,29,27.56,27.58,27.53,27.58,5
20190501|2019-04-29 01:00,29,27.58,27.6,27.56,27.59,33
20190501|2019-04-29 01:30,29,27.57,27.61,27.57,27.59,20
20190501|2019-04-29 02:00,29,27.58,27.65,27.58,27.65,3
20190501|2019-04-29 02:30,29,27.68,27.71,27.63,27.63,44
20190501|2019-04-29 03:00,29,27.63,27.63,27.61,27.61,9
20190501|2019-04-29 03:30,29,27.58,27.64,27.58,27.64,162
20190501|2019-04-29 04:00,29,27.61,27.63,27.59,27.6,91
20190501|2019-04-29 04:30,29,27.58,27.58,27.52,27.52,88
20190501|2019-04-29 05:00,29,27.54,27.56,27.53,27.53,11
20190501|2019-04-29 05:30,29,27.53,27.54,27.53,27.54,38
20190501|2019-04-29 06:00,29,27.52,27.57,27.52,27.57,22
20190501|2019-04-29 06:30,29,27.59,27.6,27.58,27.58,19
20190501|2019-04-29 07:00,29,27.57,27.6,27.57,27.6,9
20190501|2019-04-29 07:30,29,27.61,27.61,27.59,27.59,21
20190501|2019-04-29 08:30,29,27.58,27.58,27.42,27.47,475
20190501|2019-04-29 09:00,29,27.47,27.61,27.45,27.61,86
20190501|2019-04-29 09:30,29,27.6,27.76,27.55,27.75,704
20190501|2019-04-29 10:00,29,27.74,27.82,27.74,27.77,258
20190501|2019-04-29 10:30,29,27.78,27.8,27.77,27.79,91
20190501|2019-04-29 11:00,29,27.8,27.93,27.79,27.9,858
20190501|2019-04-29 11:30,29,27.9,27.96,27.89,27.95,170
20190501|2019-04-29 12:00,29,27.95,27.96,27.85,27.85,356
20190501|2019-04-29 12:30,29,27.85,27.87,27.81,27.84,367
20190501|2019-04-29 13:00,29,27.83,27.91,27.82,27.89,381
20190501|2019-04-29 19:00,30,27.87,27.88,27.86,27.86,6
20190501|2019-04-29 20:00,30,27.83,27.83,27.83,27.83,1
20190501|2019-04-29 20:30,30,27.85,27.85,27.85,27.85,1
20190501|2019-04-29 23:00,30,27.88,27.88,27.88,27.88,1
20190501|2019-04-29 23:30,30,27.94,27.94,27.93,27.93,10
20190501|2019-04-30 00:00,30,27.94,27.94,27.94,27.94,10
20190501|2019-04-30 01:00,30,27.96,27.96,27.96,27.96,1
20190501|2019-04-30 01:30,30,27.98,27.99,27.98,27.99,36
20190501|2019-04-30 04:00,30,27.96,27.96,27.96,27.96,1
20190501|2019-04-30 05:30,30,27.93,27.93,27.93,27.93,8
20190501|2019-04-30 07:00,30,27.93,28,27.9,27.9,552
20190501|2019-04-30 07:30,30,27.94,27.95,27.94,27.95,7
20190501|2019-04-30 08:30,30,27.95,28.02,27.84,27.84,203
20190501|2019-04-30 09:00,30,27.78,27.78,27.74,27.76,35
20190501|2019-04-30 09:30,30,27.76,27.76,27.68,27.68,55
20190501|2019-04-30 10:00,30,27.67,27.67,27.6,27.6,7
20190501|2019-04-30 10:30,30,27.66,27.67,27.61,27.61,13
20190501|2019-04-30 11:00,30,27.59,27.61,27.56,27.56,60
20190501|2019-04-30 11:30,30,27.57,27.65,27.57,27.63,94
20190501|2019-04-30 12:00,30,27.61,27.63,27.59,27.63,12
20190501|2019-04-30 12:30,30,27.66,27.66,27.62,27.62,9
20190501|2019-04-30 13:00,30,27.64,27.64,27.56,27.6,18
20190501|2019-04-30 19:30,1,27.69,27.69,27.69,27.69,3
20190501|2019-05-01 04:00,1,27.55,27.55,27.55,27.55,1
20190501|2019-05-01 05:30,1,27.55,27.55,27.55,27.55,6
20190501|2019-05-01 06:30,1,27.47,27.47,27.47,27.47,3
20190501|2019-05-01 07:00,1,27.47,27.47,27.47,27.47,2
20190501|2019-05-01 08:30,1,27.48,27.49,27.46,27.49,10
20190501|2019-05-01 09:00,1,27.48,27.49,27.45,27.46,99
20190501|2019-05-01 09:30,1,27.34,27.34,27.34,27.34,1
20190501|2019-05-01 10:00,1,27.35,27.35,27.3,27.31,27
20190501|2019-05-01 11:00,1,27.35,27.35,27.35,27.35,25
20190501|2019-05-01 11:30,1,27.36,27.36,27.36,27.36,3
20190501|2019-05-01 12:00,1,27.38,27.38,27.37,27.37,6
20190501|2019-05-01 12:30,1,27.4,27.4,27.4,27.4,13
20190501|2019-05-01 13:00,1,27.37,27.4,27.37,27.4,8
20190501|2019-05-01 19:00,2,27.42,27.42,27.42,27.42,1
20190501|2019-05-01 23:30,2,27.42,27.42,27.42,27.42,4
20190501|2019-05-02 03:00,2,27.39,27.39,27.37,27.37,3
20190501|2019-05-02 04:30,2,27.25,27.25,27.25,27.25,27
20190501|2019-05-02 07:30,2,27.14,27.14,27.12,27.12,3
20190501|2019-05-02 08:30,2,27.13,27.13,27,27.05,24
20190501|2019-05-02 09:00,2,27.06,27.1,27.05,27.1,57
20190501|2019-05-02 09:30,2,27.03,27.05,26.97,26.97,7
20190501|2019-05-02 10:00,2,27.06,27.06,27.06,27.06,2
20190501|2019-05-02 10:30,2,27.06,27.06,27.06,27.06,5
20190501|2019-05-02 11:00,2,27.14,27.15,27.14,27.15,17
20190501|2019-05-02 11:30,2,27.2,27.21,27.18,27.21,6
20190501|2019-05-02 12:00,2,27.25,27.25,27.25,27.25,2
20190501|2019-05-02 12:30,2,27.25,27.25,27.22,27.22,10
20190501|2019-05-02 13:00,2,27.22,27.22,27.22,27.22,12
20190501|2019-05-03 07:00,3,27.12,27.14,27.12,27.14,6
20190501|2019-05-03 08:30,3,27.13,27.16,27.13,27.14,10
20190501|2019-05-03 09:00,3,27.15,27.19,27.15,27.19,7
20190501|2019-05-03 09:30,3,27.15,27.15,27.15,27.15,1
20190501|2019-05-03 10:00,3,27.2,27.2,27.2,27.2,1
20190501|2019-05-03 10:30,3,27.16,27.16,27.16,27.16,7
20190501|2019-05-03 11:00,3,27.15,27.15,27.15,27.15,55
20190501|2019-05-03 11:30,3,27.21,27.21,27.21,27.21,1
20190501|2019-05-03 13:00,3,27.08,27.08,27.08,27.08,42
20190501|2019-05-05 19:00,6,26.63,26.65,26.63,26.65,4
20190501|2019-05-06 08:30,6,26.3,26.64,26.3,26.64,13
20190501|2019-05-06 10:00,6,26.72,26.72,26.71,26.71,2
20190501|2019-05-06 11:30,6,26.87,26.87,26.87,26.87,4
20190501|2019-05-07 01:30,7,26.97,26.97,26.97,26.97,5
20190501|2019-05-07 08:30,7,26.83,26.83,26.83,26.83,10
20190501|2019-05-07 09:00,7,26.9,26.9,26.89,26.89,10
20190501|2019-05-07 11:30,7,26.86,26.86,26.86,26.86,5
20190501|2019-05-08 07:30,8,26.76,26.76,26.76,26.76,3
20190501|2019-05-08 08:30,8,26.73,26.74,26.58,26.58,13
20190501|2019-05-08 09:30,8,26.47,26.62,26.47,26.62,15
20190501|2019-05-08 10:30,8,26.6,26.6,26.6,26.6,5
20190501|2019-05-08 12:00,8,26.7,26.7,26.7,26.7,5
20190501|2019-05-09 08:30,9,26.42,26.42,26.42,26.42,14
20190501|2019-05-09 09:00,9,26.34,26.34,26.32,26.33,18
20190501|2019-05-09 12:30,9,26.32,26.32,26.32,26.32,3
20190501|2019-05-09 13:00,9,26.35,26.35,26.35,26.35,10
20190501|2019-05-10 02:00,10,26.37,26.37,26.37,26.37,10
20190501|2019-05-13 09:30,13,26.11,26.11,26.11,26.11,8
20190501|2019-05-13 10:30,13,26.15,26.15,26.15,26.15,2
20190701|2018-10-05 07:00,5,30.49,30.49,30.49,30.49,7
20190701|2018-10-05 07:30,5,30.55,30.55,30.53,30.53,21
20190701|2018-10-05 08:30,5,30.53,30.53,30.4,30.41,109
20190701|2018-10-05 09:00,5,30.41,30.56,30.37,30.45,114
20190701|2018-10-05 09:30,5,30.44,30.54,30.37,30.46,71
20190701|2018-10-05 10:00,5,30.44,30.52,30.44,30.52,20
20190701|2018-10-05 10:30,5,30.46,30.51,30.45,30.45,38
20190701|2018-10-05 11:00,5,30.44,30.5,30.43,30.5,47
20190701|2018-10-05 11:30,5,30.52,30.53,30.43,30.49,69
20190701|2018-10-05 12:00,5,30.5,30.58,30.46,30.58,63
20190701|2018-10-05 12:30,5,30.56,30.6,30.53,30.56,79
20190701|2018-10-05 13:00,5,30.55,30.55,30.44,30.48,159
20190701|2018-10-07 19:00,8,30.45,30.49,30.45,30.49,9
20190701|2018-10-07 19:30,8,30.57,30.57,30.56,30.56,11
20190701|2018-10-07 21:00,8,30.4,30.4,30.38,30.38,5
20190701|2018-10-08 00:00,8,30.34,30.34,30.34,30.34,6
20190701|2018-10-08 01:00,8,30.36,30.36,30.3,30.34,12
20190701|2018-10-08 01:30,8,30.34,30.34,30.29,30.29,4
20190701|2018-10-08 02:00,8,30.3,30.3,30.28,30.28,5
20190701|2018-10-08 02:30,8,30.28,30.28,30.26,30.26,24
20190701|2018-10-08 03:00,8,30.22,30.22,30.21,30.21,8
20190701|2018-10-08 03:30,8,30.16,30.16,30.16,30.16,5
20190701|2018-10-08 04:00,8,30.2,30.2,30.2,30.2,1
20190701|2018-10-08 05:00,8,30.18,30.18,30.17,30.17,4
20190701|2018-10-08 05:30,8,30.16,30.19,30.16,30.19,6
20190701|2018-10-08 06:00,8,30.21,30.21,30.21,30.21,2
20190701|2018-10-08 06:30,8,30.27,30.3,30.27,30.3,5
20190701|2018-10-08 07:00,8,30.26,30.32,30.24,30.32,15
20190701|2018-10-08 07:30,8,30.32,30.32,30.32,30.32,1
20190701|2018-10-08 08:30,8,30.24,30.41,30.21,30.41,166
20190701|2018-10-08 09:00,8,30.41,30.46,30.37,30.43,223
20190701|2018-10-08 09:30,8,30.45,30.48,30.4,30.43,53
20190701|2018-10-08 10:00,8,30.44,30.56,30.43,30.54,113
20190701|2018-10-08 10:30,8,30.55,30.6,30.48,30.49,81
20190701|2018-10-08 11:00,8,30.46,30.64,30.45,30.62,100
20190701|2018-10-08 11:30,8,30.6,30.61,30.56,30.6,68
20190701|2018-10-08 12:00,8,30.58,30.61,30.55,30.58,26
20190701|2018-10-08 12:30,8,30.57,30.59,30.54,30.59,33
20190701|2018-10-08 13:00,8,30.6,30.68,30.6,30.65,172
20190701|2018-10-08 19:00,9,30.67,30.67,30.62,30.62,7
20190701|2018-10-08 21:30,9,30.6,30.6,30.6,30.6,2
20190701|2018-10-08 22:00,9,30.61,30.61,30.61,30.61,1
20190701|2018-10-08 23:30,9,30.64,30.64,30.64,30.64,5
20190701|2018-10-09 01:00,9,30.59,30.59,30.59,30.59,1
20190701|2018-10-09 01:30,9,30.55,30.55,30.55,30.55,1
20190701|2018-10-09 02:00,9,30.61,30.61,30.61,30.61,1
20190701|2018-10-09 03:00,9,30.63,30.63,30.63,30.63,1
20190701|2018-10-09 04:30,9,30.62,30.62,30.62,30.62,8
20190701|2018-10-09 05:00,9,30.62,30.62,30.59,30.6,5
20190701|2018-10-09 05:30,9,30.61,30.61,30.61,30.61,7
20190701|2018-10-09 06:00,9,30.61,30.61,30.56,30.56,5
20190701|2018-10-09 06:30,9,30.54,30.56,30.54,30.56,9
20190701|2018-10-09 07:00,9,30.59,30.59,30.59,30.59,1
20190701|2018-10-09 07:30,9,30.58,30.58,30.58,30.58,1
20190701|2018-10-09 08:30,9,30.54,30.54,30.19,30.3,94
20190701|2018-10-09 09:00,9,30.3,30.32,30.28,30.29,95
20190701|2018-10-09 09:30,9,30.27,30.31,30.26,30.31,31
20190701|2018-10-09 10:00,9,30.28,30.32,30.26,30.31,58
20190701|2018-10-09 10:30,9,30.31,30.33,30.27,30.3,86
20190701|2018-10-09 11:00,9,30.29,30.33,30.27,30.28,67
20190701|2018-10-09 11:30,9,30.29,30.3,30.27,30.29,15
20190701|2018-10-09 12:00,9,30.29,30.29,30.21,30.23,63
20190701|2018-10-09 12:30,9,30.24,30.31,30.24,30.28,55
20190701|2018-10-09 13:00,9,30.29,30.35,30.28,30.28,220
20190701|2018-10-09 19:00,10,30.34,30.34,30.27,30.28,106
20190701|2018-10-09 19:30,10,30.26,30.33,30.26,30.33,14
20190701|2018-10-09 20:30,10,30.32,30.32,30.31,30.31,2
20190701|2018-10-09 21:00,10,30.34,30.34,30.34,30.34,3
20190701|2018-10-09 21:30,10,30.33,30.33,30.33,30.33,1
20190701|2018-10-09 22:00,10,30.32,30.34,30.32,30.34,4
20190701|2018-10-09 23:00,10,30.35,30.35,30.35,30.35,10
20190701|2018-10-09 23:30,10,30.35,30.35,30.35,30.35,10
20190701|2018-10-10 00:00,10,30.33,30.33,30.31,30.31,18
20190701|2018-10-10 01:00,10,30.36,30.36,30.36,30.36,1
20190701|2018-10-10 01:30,10,30.37,30.38,30.37,30.38,2
20190701|2018-10-10 02:00,10,30.38,30.38,30.38,30.38,1
20190701|2018-10-10 03:30,10,30.3,30.3,30.3,30.3,1
20190701|2018-10-10 05:30,10,30.31,30.31,30.3,30.3,4
20190701|2018-10-10 07:30,10,30.3,30.3,30.27,30.28,22
20190701|2018-10-10 08:30,10,30.28,30.28,30.12,30.14,82
20190701|2018-10-10 09:00,10,30.13,30.14,30.07,30.08,192
20190701|2018-10-10 09:30,10,30.08,30.08,29.98,30.01,187
20190701|2018-10-10 10:00,10,30.01,30.01,29.96,29.98,345
20190701|2018-10-10 10:30,10,29.96,30.01,29.93,30,150
20190701|2018-10-10 11:00,10,30,30.06,29.97,30.02,113
20190701|2018-10-10 11:30,10,30.02,30.03,29.95,29.97,83
20190701|2018-10-10 12:00,10,29.97,29.97,29.94,29.96,64
20190701|2018-10-10 12:30,10,29.95,29.96,29.91,29.93,74
20190701|2018-10-10 13:00,10,29.94,30.01,29.94,29.98,161
20190701|2018-10-10 19:00,11,30,30,29.95,29.96,35
20190701|2018-10-10 19:30,11,29.96,29.96,29.95,29.95,10
20190701|2018-10-10 20:00,11,29.91,29.91,29.82,29.84,12
20190701|2018-10-10 20:30,11,29.75,29.75,29.7,29.7,26
20190701|2018-10-10 21:00,11,29.74,29.74,29.74,29.74,3
20190701|2018-10-10 21:30,11,29.78,29.78,29.75,29.75,3
20190701|2018-10-10 23:30,11,29.77,29.77,29.77,29.77,1
20190701|2018-10-11 00:00,11,29.77,29.77,29.75,29.75,4
20190701|2018-10-11 00:30,11,29.76,29.78,29.76,29.78,6
20190701|2018-10-11 02:00,11,29.75,29.75,29.75,29.75,1
20190701|2018-10-11 02:30,11,29.81,29.82,29.81,29.81,14
20190701|2018-10-11 03:30,11,29.82,29.82,29.82,29.82,1
20190701|2018-10-11 04:00,11,29.78,29.78,29.78,29.78,1
20190701|2018-10-11 05:00,11,29.85,29.85,29.85,29.85,2
20190701|2018-10-11 05:30,11,29.82,29.82,29.82,29.82,4
20190701|2018-10-11 06:00,11,29.81,29.83,29.81,29.82,3
20190701|2018-10-11 06:30,11,29.85,29.85,29.85,29.85,4
20190701|2018-10-11 07:30,11,29.81,29.81,29.8,29.8,7
20190701|2018-10-11 08:30,11,29.77,29.91,29.77,29.9,191
20190701|2018-10-11 09:00,11,29.9,29.93,29.86,29.88,71
20190701|2018-10-11 09:30,11,29.86,29.88,29.84,29.85,59
20190701|2018-10-11 10:00,11,29.86,29.88,29.8,29.81,91
20190701|2018-10-11 10:30,11,29.81,29.82,29.77,29.82,103
20190701|2018-10-11 11:00,11,29.81,30.08,29.81,30.05,329
20190701|2018-10-11 11:30,11,30.04,30.06,29.95,29.96,267
20190701|2018-10-11 12:00,11,29.95,29.99,29.94,29.99,16
20190701|2018-10-11 12:30,11,30.01,30.08,29.98,30.08,23
20190701|2018-10-11 13:00,11,30.07,30.11,30.06,30.07,362
20190701|2018-10-11 19:00,12,30.21,30.25,30.13,30.13,13
20190701|2018-10-11 20:00,12,30.13,30.14,30.13,30.14,11
20190701|2018-10-11 21:00,12,30.13,30.13,30.13,30.13,2
20190701|2018-10-11 22:30,12,30.13,30.13,30.13,30.13,4
20190701|2018-10-11 23:30,12,30.12,30.13,30.12,30.13,2
20190701|2018-10-12 00:00,12,30.16,30.16,30.16,30.16,1
20190701|2018-10-12 00:30,12,30.19,30.19,30.19,30.19,1
20190701|2018-10-12 01:30,12,30.25,30.29,30.24,30.29,12
20190701|2018-10-12 02:00,12,30.35,30.35,30.35,30.35,69
20190701|2018-10-12 02:30,12,30.34,30.35,30.34,30.35,29
20190701|2018-10-12 03:30,12,30.31,30.31,30.31,30.31,1
20190701|2018-10-12 06:00,12,30.29,30.29,30.29,30.29,1
20190701|2018-10-12 07:00,12,30.3,30.3,30.3,30.3,1
20190701|2018-10-12 08:30,12,30.26,30.45,30.26,30.34,111
20190701|2018-10-12 09:00,12,30.31,30.37,30.29,30.34,12
20190701|2018-10-12 09:30,12,30.39,30.45,30.35,30.38,148
20190701|2018-10-12 10:00,12,30.38,30.47,30.38,30.47,34
20190701|2018-10-12 10:30,12,30.43,30.46,30.41,30.43,13
20190701|2018-10-12 11:00,12,30.4,30.42,30.38,30.41,37
20190701|2018-10-12 11:30,12,30.41,30.41,30.28,30.37,91
20190701|2018-10-12 12:00,12,30.38,30.4,30.34,30.4,82
20190701|2018-10-12 12:30,12,30.4,30.44,30.35,30.44,76
20190701|2018-10-12 13:00,12,30.45,30.47,30.42,30.46,145
20190701|2018-10-15 01:00,15,30.48,30.48,30.48,30.48,1
20190701|2018-10-15 01:30,15,30.49,30.49,30.49,30.49,1
20190701|2018-10-15 05:00,15,30.42,30.42,30.42,30.42,1
20190701|2018-10-15 08:30,15,30.48,30.48,30.36,30.46,107
20190701|2018-10-15 09:00,15,30.44,30.51,30.44,30.51,30
20190701|2018-10-15 09:30,15,30.5,30.64,30.48,30.63,84
20190701|2018-10-15 10:00,15,30.63,30.66,30.62,30.65,45
20190701|2018-10-15 10:30,15,30.66,30.66,30.58,30.59,42
20190701|2018-10-15 11:00,15,30.63,30.74,30.62,30.74,15
20190701|2018-10-15 11:30,15,30.71,30.75,30.67,30.68,32
20190701|2018-10-15 12:00,15,30.66,30.69,30.6,30.65,196
20190701|2018-10-15 12:30,15,30.66,30.68,30.64,30.65,110
20190701|2018-10-15 13:00,15,30.66,30.81,30.65,30.78,239
20190701|2018-10-15 19:00,16,30.87,30.87,30.77,30.79,30
20190701|2018-10-15 19:30,16,30.73,30.73,30.73,30.73,1
20190701|2018-10-15 20:00,16,30.73,30.75,30.71,30.75,14
20190701|2018-10-15 21:00,16,30.74,30.74,30.71,30.74,14
20190701|2018-10-15 21:30,16,30.74,30.74,30.74,30.74,4
20190701|2018-10-15 22:00,16,30.74,30.78,30.74,30.78,6
20190701|2018-10-15 22:30,16,30.77,30.77,30.77,30.77,1
20190701|2018-10-15 23:00,16,30.8,30.83,30.8,30.83,3
20190701|2018-10-15 23:30,16,30.82,30.82,30.78,30.78,19
20190701|2018-10-16 00:00,16,30.77,30.78,30.77,30.78,5
20190701|2018-10-16 00:30,16,30.77,30.8,30.77,30.8,5
20190701|2018-10-16 01:00,16,30.7,30.7,30.7,30.7,1
20190701|2018-10-16 01:30,16,30.72,30.74,30.72,30.73,6
20190701|2018-10-16 03:00,16,30.64,30.67,30.64,30.66,5
20190701|2018-10-16 05:00,16,30.65,30.65,30.64,30.64,3
20190701|2018-10-16 05:30,16,30.64,30.64,30.64,30.64,1
20190701|2018-10-16 06:30,16,30.64,30.64,30.64,30.64,7
20190701|2018-10-16 07:00,16,30.64,30.65,30.64,30.65,2
20190701|2018-10-16 07:30,16,30.61,30.61,30.61,30.61,1
20190701|2018-10-16 08:30,16,30.62,30.88,30.62,30.81,313
20190701|2018-10-16 09:00,16,30.83,30.83,30.74,30.76,44
20190701|2018-10-16 09:30,16,30.74,30.76,30.7,30.7,51
20190701|2018-10-16 10:00,16,30.69,30.71,30.67,30.68,128
20190701|2018-10-16 10:30,16,30.67,30.69,30.64,30.69,35
20190701|2018-10-16 11:00,16,30.69,30.73,30.63,30.63,60
20190701|2018-10-16 11:30,16,30.65,30.69,30.64,30.69,6
20190701|2018-10-16 12:00,16,30.67,30.67,30.63,30.63,19
20190701|2018-10-16 12:30,16,30.65,30.66,30.65,30.65,10
20190701|2018-10-16 13:00,16,30.65,30.71,30.64,30.71,80
20190701|2018-10-16 19:00,17,30.73,30.73,30.73,30.73,5
20190701|2018-10-16 22:30,17,30.78,30.78,30.78,30.78,3
20190701|2018-10-17 03:00,17,30.83,30.83,30.81,30.81,2
20190701|2018-10-17 04:00,17,30.82,30.84,30.82,30.83,5
20190701|2018-10-17 04:30,17,30.83,30.83,30.83,30.83,1
20190701|2018-10-17 05:00,17,30.82,30.82,30.81,30.81,2
20190701|2018-10-17 05:30,17,30.81,30.81,30.81,30.81,2
20190701|2018-10-17 06:00,17,30.82,30.82,30.82,30.82,1
20190701|2018-10-17 06:30,17,30.81,30.81,30.78,30.78,2
20190701|2018-10-17 07:00,17,30.77,30.77,30.77,30.77,1
20190701|2018-10-17 07:30,17,30.76,30.77,30.76,30.77,2
20190701|2018-10-17 08:30,17,30.77,30.79,30.72,30.74,113
20190701|2018-10-17 09:00,17,30.7,30.73,30.66,30.71,42
20190701|2018-10-17 09:30,17,30.69,30.69,30.57,30.64,106
20190701|2018-10-17 10:00,17,30.62,30.64,30.61,30.63,48
20190701|2018-10-17 10:30,17,30.66,30.68,30.62,30.68,41
20190701|2018-10-17 11:00,17,30.69,30.7,30.68,30.68,8
20190701|2018-10-17 11:30,17,30.73,30.73,30.69,30.7,19
20190701|2018-10-17 12:00,17,30.68,30.68,30.66,30.66,13
20190701|2018-10-17 12:30,17,30.65,30.66,30.64,30.66,40
20190701|2018-10-17 13:00,17,30.66,30.69,30.57,30.59,102
20190701|2018-10-17 19:00,18,30.6,30.6,30.55,30.6,18
20190701|2018-10-17 19:30,18,30.6,30.6,30.6,30.6,1
20190701|2018-10-17 20:00,18,30.56,30.56,30.5,30.5,24
20190701|2018-10-17 20:30,18,30.44,30.44,30.44,30.44,1
20190701|2018-10-17 22:00,18,30.46,30.46,30.44,30.44,6
20190701|2018-10-17 23:30,18,30.45,30.46,30.45,30.46,2
20190701|2018-10-18 00:00,18,30.45,30.45,30.45,30.45,1
20190701|2018-10-18 01:00,18,30.41,30.41,30.41,30.41,3
20190701|2018-10-18 01:30,18,30.4,30.4,30.39,30.39,2
20190701|2018-10-18 02:00,18,30.37,30.37,30.37,30.37,1
20190701|2018-10-18 02:30,18,30.39,30.43,30.39,30.42,4
20190701|2018-10-18 04:30,18,30.36,30.38,30.35,30.37,29
20190701|2018-10-18 05:00,18,30.35,30.35,30.35,30.35,59
20190701|2018-10-18 05:30,18,30.35,30.35,30.35,30.35,13
20190701|2018-10-18 06:00,18,30.35,30.35,30.35,30.35,2
20190701|2018-10-18 06:30,18,30.35,30.35,30.35,30.35,1
20190701|2018-10-18 07:00,18,30.35,30.35,30.35,30.35,15
20190701|2018-10-18 07:30,18,30.35,30.35,30.3,30.3,16
20190701|2018-10-18 08:30,18,30.32,30.35,30.28,30.34,38
20190701|2018-10-18 09:00,18,30.32,30.32,30.23,30.25,18
20190701|2018-10-18 09:30,18,30.28,30.3,30.25,30.25,16
20190701|2018-10-18 10:00,18,30.29,30.29,30.22,30.22,60
20190701|2018-10-18 10:30,18,30.24,30.24,30.19,30.19,119
20190701|2018-10-18 11:00,18,30.19,30.21,30.18,30.2,130
20190701|2018-10-18 11:30,18,30.19,30.19,30.14,30.15,227
20190701|2018-10-18 12:00,18,30.16,30.18,30.14,30.14,108
20190701|2018-10-18 12:30,18,30.14,30.15,30.09,30.12,160
20190701|2018-10-18 13:00,18,30.13,30.13,30.03,30.05,250
20190701|2018-10-18 19:00,19,30.19,30.23,30.19,30.23,13
20190701|2018-10-18 20:00,19,30.08,30.08,30.01,30.01,21
20190701|2018-10-18 20:30,19,30.02,30.02,30.02,30.02,2
20190701|2018-10-18 21:00,19,30.02,30.02,30.01,30.01,5
20190701|2018-10-18 21:30,19,30.04,30.04,30.04,30.04,4
20190701|2018-10-18 23:30,19,30.1,30.14,30.1,30.14,5
20190701|2018-10-19 00:30,19,30.12,30.12,30.09,30.09,3
20190701|2018-10-19 01:30,19,30.08,30.08,30.08,30.08,4
20190701|2018-10-19 02:00,19,30.09,30.09,30.09,30.09,1
20190701|2018-10-19 02:30,19,30.09,30.09,30.09,30.09,2
20190701|2018-10-19 03:00,19,30.09,30.09,30.09,30.09,3
20190701|2018-10-19 04:30,19,30.15,30.15,30.12,30.12,8
20190701|2018-10-19 05:00,19,30.12,30.12,30.12,30.12,5
20190701|2018-10-19 06:30,19,30.13,30.16,30.12,30.16,13
20190701|2018-10-19 07:00,19,30.15,30.18,30.15,30.18,2
20190701|2018-10-19 07:30,19,30.18,30.18,30.18,30.18,1
20190701|2018-10-19 08:30,19,30.14,30.17,30.05,30.14,179
20190701|2018-10-19 09:00,19,30.17,30.47,30.17,30.47,101
20190701|2018-10-19 09:30,19,30.46,30.46,30.38,30.39,55
20190701|2018-10-19 10:00,19,30.39,30.43,30.35,30.38,69
20190701|2018-10-19 10:30,19,30.39,30.4,30.37,30.39,40
20190701|2018-10-19 11:00,19,30.38,30.38,30.33,30.34,65
20190701|2018-10-19 11:30,19,30.33,30.35,30.32,30.33,56
20190701|2018-10-19 12:00,19,30.33,30.33,30.28,30.29,61
20190701|2018-10-19 12:30,19,30.29,30.36,30.27,30.27,153
20190701|2018-10-19 13:00,19,30.28,30.28,30.13,30.14,170
20190701|2018-10-21 19:00,22,30.11,30.13,30.1,30.1,8
20190701|2018-10-21 19:30,22,30.11,30.11,30.11,30.11,1
20190701|2018-10-21 21:00,22,30.17,30.17,30.14,30.14,9
20190701|2018-10-22 02:30,22,30.18,30.18,30.18,30.18,6
20190701|2018-10-22 03:30,22,30.2,30.2,30.2,30.2,100
20190701|2018-10-22 04:30,22,30.19,30.21,30.19,30.21,4
20190701|2018-10-22 06:30,22,30.19,30.21,30.19,30.21,7
20190701|2018-10-22 07:00,22,30.24,30.24,30.24,30.24,3
20190701|2018-10-22 08:30,22,30.26,30.26,30.06,30.11,156
20190701|2018-10-22 09:00,22,30.1,30.19,30.09,30.16,41
20190701|2018-10-22 09:30,22,30.19,30.32,30.19,30.31,75
20190701|2018-10-22 10:00,22,30.3,30.3,30.24,30.26,47
20190701|2018-10-22 10:30,22,30.22,30.24,30.16,30.18,128
20190701|2018-10-22 11:00,22,30.19,30.25,30.19,30.24,46
20190701|2018-10-22 11:30,22,30.24,30.29,30.22,30.26,101
20190701|2018-10-22 12:00,22,30.26,30.26,30.24,30.25,48
20190701|2018-10-22 12:30,22,30.24,30.26,30.21,30.26,157
20190701|2018-10-22 13:00,22,30.26,30.26,30.15,30.2,140
20190701|2018-10-22 19:00,23,30.22,30.22,30.13,30.13,4
20190701|2018-10-22 19:30,23,30.12,30.12,30.12,30.12,1
20190701|2018-10-22 21:00,23,30.13,30.13,30.13,30.13,7
20190701|2018-10-22 22:00,23,30.11,30.11,30.11,30.11,1
20190701|2018-10-22 22:30,23,30.11,30.11,30.11,30.11,2
20190701|2018-10-22 23:30,23,30.12,30.12,30.11,30.11,3
20190701|2018-10-23 01:30,23,30.05,30.05,30.05,30.05,1
20190701|2018-10-23 02:00,23,30.04,30.05,30.03,30.03,16
20190701|2018-10-23 02:30,23,30.03,30.05,30.03,30.05,2
20190701|2018-10-23 04:00,23,29.96,29.96,29.92,29.92,2
20190701|2018-10-23 04:30,23,29.9,29.9,29.9,29.9,1
20190701|2018-10-23 06:00,23,29.87,29.87,29.87,29.87,23
20190701|2018-10-23 06:30,23,29.9,29.9,29.86,29.88,59
20190701|2018-10-23 07:00,23,29.88,29.88,29.82,29.86,59
20190701|2018-10-23 07:30,23,29.86,29.87,29.86,29.87,4
20190701|2018-10-23 08:30,23,29.87,29.95,29.75,29.93,368
20190701|2018-10-23 09:00,23,29.93,29.95,29.85,29.95,167
20190701|2018-10-23 09:30,23,29.97,30.01,29.91,29.95,104
20190701|2018-10-23 10:00,23,29.92,29.95,29.89,29.91,40
20190701|2018-10-23 10:30,23,29.92,29.92,29.87,29.89,52
20190701|2018-10-23 11:00,23,29.88,29.88,29.8,29.82,100
20190701|2018-10-23 11:30,23,29.82,29.89,29.82,29.89,16
20190701|2018-10-23 12:00,23,29.88,29.91,29.87,29.87,80
20190701|2018-10-23 12:30,23,29.85,29.85,29.8,29.8,9
20190701|2018-10-23 13:00,23,29.8,29.8,29.73,29.76,291
20190701|2018-10-23 19:00,24,29.75,29.75,29.75,29.75,3
20190701|2018-10-23 21:00,24,29.74,29.75,29.74,29.75,3
20190701|2018-10-23 21:30,24,29.73,29.74,29.73,29.74,2
20190701|2018-10-23 22:00,24,29.76,29.76,29.76,29.76,1
20190701|2018-10-23 22:30,24,29.77,29.77,29.77,29.77,1
20190701|2018-10-24 00:00,24,29.8,29.8,29.8,29.8,1
20190701|2018-10-24 00:30,24,29.78,29.78,29.77,29.77,22
20190701|2018-10-24 01:00,24,29.79,29.79,29.79,29.79,4
20190701|2018-10-24 02:00,24,29.75,29.75,29.75,29.75,1
20190701|2018-10-24 02:30,24,29.74,29.75,29.74,29.75,10
20190701|2018-10-24 03:30,24,29.73,29.73,29.66,29.67,397
20190701|2018-10-24 04:00,24,29.67,29.67,29.67,29.67,2
20190701|2018-10-24 04:30,24,29.72,29.72,29.72,29.72,15
20190701|2018-10-24 05:00,24,29.74,29.75,29.72,29.72,172
20190701|2018-10-24 05:30,24,29.72,29.72,29.72,29.72,30
20190701|2018-10-24 07:00,24,29.73,29.73,29.71,29.71,4
20190701|2018-10-24 08:30,24,29.67,29.71,29.59,29.66,93
20190701|2018-10-24 09:00,24,29.67,29.67,29.59,29.59,40
20190701|2018-10-24 09:30,24,29.6,29.7,29.55,29.69,137
20190701|2018-10-24 10:00,24,29.69,29.76,29.65,29.74,99
20190701|2018-10-24 10:30,24,29.73,29.75,29.71,29.74,61
20190701|2018-10-24 11:00,24,29.74,29.75,29.72,29.73,6
20190701|2018-10-24 11:30,24,29.74,29.74,29.64,29.65,46
20190701|2018-10-24 12:00,24,29.64,29.67,29.64,29.66,13
20190701|2018-10-24 12:30,24,29.65,29.65,29.58,29.62,213
20190701|2018-10-24 13:00,24,29.62,29.69,29.59,29.61,414
20190701|2018-10-24 19:00,25,29.61,29.61,29.59,29.59,9
20190701|2018-10-24 20:00,25,29.56,29.56,29.56,29.56,1
20190701|2018-10-25 03:00,25,29.6,29.6,29.6,29.6,2
20190701|2018-10-25 03:30,25,29.57,29.58,29.57,29.58,2
20190701|2018-10-25 04:30,25,29.62,29.62,29.62,29.62,1
20190701|2018-10-25 05:00,25,29.62,29.62,29.62,29.62,4
20190701|2018-10-25 05:30,25,29.62,29.62,29.62,29.62,4
20190701|2018-10-25 06:00,25,29.62,29.62,29.62,29.62,2
20190701|2018-10-25 06:30,25,29.61,29.61,29.61,29.61,3
20190701|2018-10-25 07:30,25,29.61,29.61,29.61,29.61,2
20190701|2018-10-25 08:30,25,29.59,29.61,29.45,29.51,198
20190701|2018-10-25 09:00,25,29.51,29.56,29.5,29.56,174
20190701|2018-10-25 09:30,25,29.54,29.59,29.5,29.54,196
20190701|2018-10-25 10:00,25,29.52,29.55,29.48,29.5,202
20190701|2018-10-25 10:30,25,29.5,29.5,29.45,29.46,106
20190701|2018-10-25 11:00,25,29.44,29.44,29.37,29.37,166
20190701|2018-10-25 11:30,25,29.33,29.35,29.32,29.35,22
20190701|2018-10-25 12:00,25,29.33,29.35,29.3,29.31,38
20190701|2018-10-25 12:30,25,29.33,29.49,29.32,29.43,170
20190701|2018-10-25 13:00,25,29.41,29.45,29.39,29.42,409
20190701|2018-10-25 19:00,26,29.37,29.38,29.34,29.37,36
20190701|2018-10-25 19:30,26,29.38,29.4,29.38,29.39,18
20190701|2018-10-25 20:00,26,29.39,29.43,29.39,29.42,24
20190701|2018-10-25 21:00,26,29.46,29.46,29.46,29.46,2
20190701|2018-10-25 21:30,26,29.46,29.46,29.45,29.45,3
20190701|2018-10-25 22:00,26,29.41,29.41,29.41,29.41,1
20190701|2018-10-25 22:30,26,29.4,29.41,29.4,29.41,14
20190701|2018-10-25 23:30,26,29.4,29.44,29.4,29.44,10
20190701|2018-10-26 00:00,26,29.44,29.44,29.44,29.44,1
20190701|2018-10-26 00:30,26,29.42,29.42,29.4,29.4,6
20190701|2018-10-26 02:00,26,29.4,29.4,29.38,29.38,3
20190701|2018-10-26 02:30,26,29.37,29.37,29.34,29.34,8
20190701|2018-10-26 03:00,26,29.35,29.35,29.35,29.35,2
20190701|2018-10-26 04:30,26,29.34,29.34,29.33,29.33,11
20190701|2018-10-26 05:00,26,29.34,29.34,29.33,29.33,7
20190701|2018-10-26 05:30,26,29.33,29.33,29.33,29.33,10
20190701|2018-10-26 06:00,26,29.31,29.32,29.31,29.32,3
20190701|2018-10-26 06:30,26,29.31,29.32,29.3,29.32,16
20190701|2018-10-26 07:00,26,29.31,29.35,29.3,29.35,87
20190701|2018-10-26 07:30,26,29.36,29.4,29.33,29.35,52
20190701|2018-10-26 08:30,26,29.34,29.39,29.3,29.38,182
20190701|2018-10-26 09:00,26,29.34,29.36,29.3,29.31,79
20190701|2018-10-26 09:30,26,29.31,29.32,29.26,29.31,27
20190701|2018-10-26 10:00,26,29.28,29.34,29.28,29.28,36
20190701|2018-10-26 10:30,26,29.28,29.3,29.22,29.28,31
20190701|2018-10-26 11:00,26,29.25,29.31,29.24,29.27,60
20190701|2018-10-26 11:30,26,29.26,29.26,29.2,29.22,20
20190701|2018-10-26 12:00,26,29.22,29.24,29.21,29.24,27
20190701|2018-10-26 12:30,26,29.19,29.21,29.13,29.19,98
20190701|2018-10-26 13:00,26,29.17,29.26,29.15,29.17,305
20190701|2018-10-28 19:00,29,29.26,29.32,29.17,29.28,162
20190701|2018-10-28 20:00,29,29.23,29.25,29.23,29.25,6
20190701|2018-10-28 20:30,29,29.21,29.21,29.21,29.21,1
20190701|2018-10-28 21:00,29,29.19,29.19,29.19,29.19,1
20190701|2018-10-28 21:30,29,29.18,29.18,29.18,29.18,1
20190701|2018-10-28 22:00,29,29.28,29.28,29.28,29.28,2
20190701|2018-10-28 22:30,29,29.28,29.28,29.27,29.27,8
20190701|2018-10-28 23:00,29,29.27,29.3,29.27,29.3,11
20190701|2018-10-28 23:30,29,29.29,29.29,29.29,29.29,4
20190701|2018-10-29 00:30,29,29.27,29.27,29.24,29.25,11
20190701|2018-10-29 01:00,29,29.29,29.29,29.29,29.29,2
20190701|2018-10-29 01:30,29,29.3,29.3,29.27,29.3,5
20190701|2018-10-29 02:00,29,29.28,29.31,29.28,29.3,3
20190701|2018-10-29 02:30,29,29.29,29.29,29.29,29.29,4
20190701|2018-10-29 03:00,29,29.31,29.31,29.31,29.31,2
20190701|2018-10-29 03:30,29,29.33,29.33,29.3,29.3,19
20190701|2018-10-29 05:30,29,29.39,29.39,29.39,29.39,4
20190701|2018-10-29 06:00,29,29.37,29.38,29.37,29.37,4
20190701|2018-10-29 06:30,29,29.37,29.37,29.35,29.35,15
20190701|2018-10-29 07:00,29,29.36,29.37,29.35,29.35,21
20190701|2018-10-29 07:30,29,29.37,29.39,29.35,29.39,30
20190701|2018-10-29 08:30,29,29.32,29.32,29.09,29.1,195
20190701|2018-10-29 09:00,29,29.1,29.19,29.1,29.12,151
20190701|2018-10-29 09:30,29,29.12,29.13,29.04,29.07,127
20190701|2018-10-29 10:00,29,29.03,29.04,29,29.01,76
20190701|2018-10-29 10:30,29,29.02,29.07,29.02,29.07,59
20190701|2018-10-29 11:00,29,29.02,29.03,28.99,29.01,194
20190701|2018-10-29 11:30,29,29,29.02,28.99,29.01,17
20190701|2018-10-29 12:00,29,29.01,29.03,29.01,29.02,10
20190701|2018-10-29 12:30,29,29.01,29.01,28.96,28.99,17
20190701|2018-10-29 13:00,29,28.99,29.03,28.93,28.95,94
20190701|2018-10-29 19:00,30,28.93,28.93,28.88,28.9,18
20190701|2018-10-29 19:30,30,28.9,28.9,28.9,28.9,1
20190701|2018-10-29 20:00,30,28.91,28.91,28.91,28.91,30
20190701|2018-10-29 21:30,30,28.98,29.01,28.98,29.01,12
20190701|2018-10-29 22:00,30,28.98,29,28.97,28.97,9
20190701|2018-10-29 22:30,30,28.98,28.98,28.97,28.97,10
20190701|2018-10-29 23:30,30,28.98,28.98,28.98,28.98,2
20190701|2018-10-30 00:00,30,28.98,28.98,28.98,28.98,5
20190701|2018-10-30 00:30,30,28.97,28.97,28.97,28.97,1
20190701|2018-10-30 01:00,30,28.97,28.97,28.95,28.95,5
20190701|2018-10-30 01:30,30,28.96,28.96,28.94,28.95,10
20190701|2018-10-30 02:00,30,28.95,28.95,28.95,28.95,2
20190701|2018-10-30 02:30,30,28.94,28.96,28.94,28.96,3
20190701|2018-10-30 03:00,30,28.96,28.97,28.96,28.97,3
20190701|2018-10-30 03:30,30,28.96,28.97,28.96,28.97,6
20190701|2018-10-30 04:00,30,28.88,28.88,28.88,28.88,2
20190701|2018-10-30 04:30,30,28.94,29.03,28.94,29.02,55
20190701|2018-10-30 05:00,30,28.98,28.98,28.98,28.98,3
20190701|2018-10-30 05:30,30,29,29,29,29,4
20190701|2018-10-30 06:00,30,29,29,28.98,28.98,4
20190701|2018-10-30 06:30,30,28.93,28.93,28.91,28.91,4
20190701|2018-10-30 07:00,30,28.92,28.92,28.86,28.86,15
20190701|2018-10-30 07:30,30,28.85,28.87,28.85,28.87,9
20190701|2018-10-30 08:30,30,28.85,28.98,28.8,28.98,208
20190701|2018-10-30 09:00,30,28.98,29.08,28.97,28.97,266
20190701|2018-10-30 09:30,30,28.96,28.96,28.88,28.9,96
20190701|2018-10-30 10:00,30,28.89,28.92,28.87,28.89,171
20190701|2018-10-30 10:30,30,28.88,28.96,28.88,28.94,37
20190701|2018-10-30 11:00,30,28.94,28.95,28.86,28.87,195
20190701|2018-10-30 11:30,30,28.88,28.88,28.83,28.84,80
20190701|2018-10-30 12:00,30,28.83,28.85,28.81,28.85,98
20190701|2018-10-30 12:30,30,28.84,28.92,28.82,28.92,99
20190701|2018-10-30 13:00,30,28.93,29.07,28.93,29.05,419
20190701|2018-10-30 19:00,31,29.05,29.07,29.03,29.05,29
20190701|2018-10-30 19:30,31,29.03,29.03,29.02,29.02,2
20190701|2018-10-30 20:00,31,29.03,29.03,29.03,29.03,1
20190701|2018-10-30 21:30,31,29.05,29.05,29.05,29.05,1
20190701|2018-10-30 22:00,31,29.04,29.05,29.04,29.05,3
20190701|2018-10-30 23:30,31,29.04,29.05,29.04,29.05,7
20190701|2018-10-31 01:30,31,29.05,29.05,29.05,29.05,3
20190701|2018-10-31 02:00,31,29.07,29.07,29.05,29.05,16
20190701|2018-10-31 02:30,31,29.06,29.08,29.06,29.08,27
20190701|2018-10-31 03:00,31,29.07,29.1,29.07,29.1,3
20190701|2018-10-31 04:30,31,29.05,29.05,29.01,29.01,15
20190701|2018-10-31 05:00,31,29.01,29.01,29,29,6
20190701|2018-10-31 05:30,31,29.01,29.01,29.01,29.01,54
20190701|2018-10-31 06:00,31,29,29,28.99,29,9
20190701|2018-10-31 07:00,31,28.97,28.97,28.97,28.97,1
20190701|2018-10-31 07:30,31,28.97,28.99,28.97,28.99,28
20190701|2018-10-31 08:30,31,28.98,29.05,28.94,29.04,137
20190701|2018-10-31 09:00,31,29.03,29.11,29.03,29.1,158
20190701|2018-10-31 09:30,31,29.13,29.16,28.97,28.97,102
20190701|2018-10-31 10:00,31,29.01,29.06,28.94,29.06,139
20190701|2018-10-31 10:30,31,29.06,29.06,28.96,28.96,38
20190701|2018-10-31 11:00,31,28.98,28.98,28.92,28.92,101
20190701|2018-10-31 11:30,31,28.92,28.93,28.89,28.91,81
20190701|2018-10-31 12:00,31,28.9,28.9,28.85,28.9,76
20190701|2018-10-31 12:30,31,28.9,28.99,28.9,28.96,233
20190701|2018-10-31 13:00,31,28.95,29.08,28.93,29.03,709
20190701|2018-10-31 19:00,1,29.11,29.11,28.99,29.03,14
20190701|2018-10-31 20:00,1,28.97,28.97,28.97,28.97,1
20190701|2018-10-31 20:30,1,28.94,28.97,28.92,28.97,18
20190701|2018-10-31 22:00,1,28.94,28.94,28.94,28.94,2
20190701|2018-10-31 22:30,1,28.94,28.94,28.94,28.94,3
20190701|2018-10-31 23:30,1,28.94,28.94,28.93,28.93,6
20190701|2018-11-01 00:00,1,28.94,28.94,28.94,28.94,2
20190701|2018-11-01 01:00,1,28.98,28.98,28.97,28.97,3
20190701|2018-11-01 01:30,1,28.95,28.95,28.95,28.95,1
20190701|2018-11-01 02:00,1,28.95,28.95,28.94,28.94,2
20190701|2018-11-01 03:00,1,28.95,28.95,28.95,28.95,1
20190701|2018-11-01 03:30,1,28.95,28.95,28.94,28.95,9
20190701|2018-11-01 04:00,1,28.97,28.97,28.95,28.97,6
20190701|2018-11-01 04:30,1,28.96,29,28.95,29,8
20190701|2018-11-01 05:00,1,29.02,29.02,29.01,29.01,4
20190701|2018-11-01 06:00,1,29.02,29.03,29.02,29.02,5
20190701|2018-11-01 06:30,1,29,29.03,29,29.03,22
20190701|2018-11-01 07:00,1,29.03,29.03,29.01,29.02,5
20190701|2018-11-01 08:30,1,29.05,29.25,29.05,29.2,165
20190701|2018-11-01 09:00,1,29.23,29.43,29.19,29.38,218
20190701|2018-11-01 09:30,1,29.39,29.43,29.36,29.43,98
20190701|2018-11-01 10:00,1,29.46,29.47,29.36,29.36,117
20190701|2018-11-01 10:30,1,29.36,29.4,29.3,29.31,179
20190701|2018-11-01 11:00,1,29.29,29.37,29.28,29.33,338
20190701|2018-11-01 11:30,1,29.34,29.41,29.31,29.32,754
20190701|2018-11-01 12:00,1,29.3,29.32,29.26,29.3,50
20190701|2018-11-01 12:30,1,29.3,29.35,29.26,29.27,67
20190701|2018-11-01 13:00,1,29.26,29.43,29.24,29.4,477
20190701|2018-11-01 20:30,2,29.3,29.3,29.3,29.3,1
20190701|2018-11-01 21:00,2,29.2,29.2,29.2,29.2,2
20190701|2018-11-01 21:30,2,29.2,29.28,29.2,29.28,13
20190701|2018-11-01 22:00,2,29.25,29.25,29.25,29.25,1
20190701|2018-11-01 23:30,2,29.23,29.41,29.22,29.4,5
20190701|2018-11-02 00:00,2,29.41,29.45,29.35,29.35,15
20190701|2018-11-02 00:30,2,29.33,29.38,29.33,29.37,16
20190701|2018-11-02 02:30,2,29.3,29.3,29.3,29.3,1
20190701|2018-11-02 03:30,2,29.4,29.4,29.4,29.4,2
20190701|2018-11-02 04:00,2,29.4,29.4,29.4,29.4,1
20190701|2018-11-02 05:00,2,29.57,29.57,29.57,29.57,3
20190701|2018-11-02 05:30,2,29.65,29.65,29.65,29.65,1
20190701|2018-11-02 06:00,2,29.64,29.64,29.56,29.59,15
20190701|2018-11-02 06:30,2,29.6,29.6,29.6,29.6,2
20190701|2018-11-02 07:00,2,29.55,29.56,29.54,29.54,9
20190701|2018-11-02 07:30,2,29.54,29.54,29.43,29.43,12
20190701|2018-11-02 08:30,2,29.42,29.48,29.39,29.4,78
20190701|2018-11-02 09:00,2,29.4,29.46,29.36,29.43,74
20190701|2018-11-02 09:30,2,29.41,29.41,29.28,29.37,178
20190701|2018-11-02 10:00,2,29.38,29.41,29.31,29.41,78
20190701|2018-11-02 10:30,2,29.41,29.42,29.36,29.36,53
20190701|2018-11-02 11:00,2,29.35,29.36,29.29,29.3,101
20190701|2018-11-02 11:30,2,29.3,29.3,29.2,29.26,411
20190701|2018-11-02 12:00,2,29.26,29.28,29.23,29.27,133
20190701|2018-11-02 12:30,2,29.28,29.3,29.25,29.26,66
20190701|2018-11-02 13:00,2,29.26,29.31,29.25,29.31,64
20190701|2018-11-04 19:00,5,29.32,29.32,29.32,29.32,5
20190701|2018-11-04 20:30,5,29.32,29.32,29.32,29.32,3
20190701|2018-11-04 23:30,5,29.3,29.3,29.3,29.3,1
20190701|2018-11-05 00:30,5,29.29,29.3,29.27,29.3,8
20190701|2018-11-05 01:00,5,29.26,29.28,29.26,29.28,3
20190701|2018-11-05 02:30,5,29.16,29.16,29.07,29.07,18
20190701|2018-11-05 03:00,5,29.12,29.12,29.1,29.1,5
20190701|2018-11-05 03:30,5,29.18,29.18,29.18,29.18,1
20190701|2018-11-05 05:30,5,29.15,29.15,29.15,29.15,1
20190701|2018-11-05 06:00,5,29.12,29.12,29.12,29.12,2
20190701|2018-11-05 06:30,5,29.15,29.15,29.15,29.15,1
20190701|2018-11-05 07:00,5,29.21,29.26,29.21,29.23,17
20190701|2018-11-05 07:30,5,29.23,29.23,29.19,29.2,5
20190701|2018-11-05 08:30,5,29.26,29.32,29.25,29.25,183
20190701|2018-11-05 09:00,5,29.21,29.23,29.13,29.13,127
20190701|2018-11-05 09:30,5,29.12,29.12,29.07,29.07,31
20190701|2018-11-05 10:00,5,29.09,29.1,29,29,47
20190701|2018-11-05 10:30,5,28.99,29.05,28.97,29.05,52
20190701|2018-11-05 11:00,5,29.02,29.02,28.93,28.94,37
20190701|2018-11-05 11:30,5,28.93,28.97,28.92,28.92,48
20190701|2018-11-05 12:00,5,28.92,28.99,28.92,28.92,28
20190701|2018-11-05 12:30,5,28.92,29.08,28.91,29.06,133
20190701|2018-11-05 13:00,5,29.06,29.07,28.95,28.95,50
20190701|2018-11-05 19:00,6,28.99,28.99,28.98,28.98,2
20190701|2018-11-05 23:30,6,28.99,28.99,28.99,28.99,5
20190701|2018-11-06 00:00,6,29.01,29.01,29,29,2
20190701|2018-11-06 00:30,6,28.99,28.99,28.99,28.99,2
20190701|2018-11-06 01:30,6,29,29,29,29,1
20190701|2018-11-06 02:00,6,28.99,28.99,28.98,28.98,2
20190701|2018-11-06 03:30,6,29,29,29,29,1
20190701|2018-11-06 04:00,6,28.98,28.98,28.98,28.98,1
20190701|2018-11-06 05:30,6,28.95,28.95,28.95,28.95,3
20190701|2018-11-06 06:00,6,28.93,28.93,28.93,28.93,5
20190701|2018-11-06 06:30,6,28.93,28.95,28.93,28.95,3
20190701|2018-11-06 07:00,6,28.93,28.93,28.9,28.9,7
20190701|2018-11-06 07:30,6,28.88,28.89,28.88,28.89,2
20190701|2018-11-06 08:30,6,28.9,28.97,28.85,28.96,154
20190701|2018-11-06 09:00,6,28.98,29.04,28.97,28.98,60
20190701|2018-11-06 09:30,6,28.98,29.12,28.95,29.11,108
20190701|2018-11-06 10:00,6,29.07,29.07,29.01,29.01,63
20190701|2018-11-06 10:30,6,29,29.01,28.95,29,22
20190701|2018-11-06 11:00,6,28.99,29,28.96,28.99,292
20190701|2018-11-06 11:30,6,28.99,29.06,28.93,28.95,248
20190701|2018-11-06 12:00,6,28.98,28.98,28.92,28.97,23
20190701|2018-11-06 12:30,6,28.95,28.98,28.94,28.95,377
20190701|2018-11-06 13:00,6,28.94,29.04,28.93,29.04,303
20190701|2018-11-06 19:00,7,28.94,28.99,28.91,28.91,5
20190701|2018-11-06 21:00,7,28.94,28.94,28.94,28.94,1
20190701|2018-11-06 21:30,7,28.96,28.96,28.96,28.96,2
20190701|2018-11-07 02:00,7,29,29,29,29,1
20190701|2018-11-07 02:30,7,29,29,29,29,34
20190701|2018-11-07 03:00,7,29,29,29,29,66
20190701|2018-11-07 03:30,7,29.06,29.06,29.06,29.06,1
20190701|2018-11-07 04:00,7,29.03,29.03,29.02,29.02,5
20190701|2018-11-07 05:00,7,29.08,29.1,29.08,29.09,12
20190701|2018-11-07 06:00,7,29.09,29.11,29.09,29.11,12
20190701|2018-11-07 06:30,7,29.09,29.09,29.09,29.09,1
20190701|2018-11-07 07:00,7,29.09,29.09,29.09,29.09,10
20190701|2018-11-07 08:30,7,29.03,29.14,29.03,29.08,66
20190701|2018-11-07 09:00,7,29.07,29.1,29.07,29.08,78
20190701|2018-11-07 09:30,7,29.08,29.08,29.01,29.05,88
20190701|2018-11-07 10:00,7,29.06,29.09,29.06,29.08,15
20190701|2018-11-07 10:30,7,29.1,29.21,29.1,29.2,99
20190701|2018-11-07 11:00,7,29.18,29.22,29.18,29.2,36
20190701|2018-11-07 11:30,7,29.21,29.21,29.17,29.17,67
20190701|2018-11-07 12:00,7,29.17,29.2,29.17,29.2,423
20190701|2018-11-07 12:30,7,29.17,29.21,29.17,29.21,31
20190701|2018-11-07 13:00,7,29.22,29.3,29.22,29.28,115
20190701|2018-11-07 19:00,8,29.3,29.33,29.29,29.29,4
20190701|2018-11-07 19:30,8,29.29,29.29,29.27,29.27,13
20190701|2018-11-07 20:00,8,29.27,29.28,29.27,29.27,13
20190701|2018-11-07 21:00,8,29.28,29.28,29.27,29.27,24
20190701|2018-11-07 21:30,8,29.27,29.28,29.27,29.27,17
20190701|2018-11-07 22:00,8,29.27,29.27,29.27,29.27,1
20190701|2018-11-07 22:30,8,29.26,29.27,29.26,29.27,4
20190701|2018-11-07 23:00,8,29.27,29.28,29.27,29.28,8
20190701|2018-11-07 23:30,8,29.28,29.29,29.27,29.27,6
20190701|2018-11-08 00:00,8,29.26,29.26,29.25,29.26,5
20190701|2018-11-08 00:30,8,29.23,29.23,29.22,29.22,3
20190701|2018-11-08 01:00,8,29.22,29.22,29.21,29.21,5
20190701|2018-11-08 02:00,8,29.22,29.22,29.22,29.22,1
20190701|2018-11-08 02:30,8,29.25,29.25,29.25,29.25,1
20190701|2018-11-08 03:30,8,29.21,29.21,29.21,29.21,1
20190701|2018-11-08 05:00,8,29.19,29.19,29.19,29.19,1
20190701|2018-11-08 05:30,8,29.18,29.18,29.18,29.18,1
20190701|2018-11-08 08:30,8,29.24,29.24,29.04,29.04,54
20190701|2018-11-08 09:00,8,29.05,29.06,28.98,28.99,240
20190701|2018-11-08 09:30,8,28.99,29.02,28.98,29.02,59
20190701|2018-11-08 10:00,8,29.02,29.02,28.97,28.98,49
20190701|2018-11-08 10:30,8,29,29.06,28.96,29.06,152
20190701|2018-11-08 11:00,8,29.03,29.1,28.84,28.92,240
20190701|2018-11-08 11:30,8,28.91,28.99,28.91,28.98,26
20190701|2018-11-08 12:00,8,29.01,29.12,29.01,29.12,42
20190701|2018-11-08 12:30,8,29.12,29.14,29.07,29.11,123
20190701|2018-11-08 13:00,8,29.11,29.14,29.07,29.14,167
20190701|2018-11-08 20:00,9,29.02,29.02,29.02,29.02,1
20190701|2018-11-08 20:30,9,29.02,29.02,29.02,29.02,3
20190701|2018-11-08 21:00,9,29.02,29.02,28.99,29.01,14
20190701|2018-11-08 21:30,9,29,29,29,29,2
20190701|2018-11-08 22:00,9,28.99,28.99,28.99,28.99,1
20190701|2018-11-08 22:30,9,29,29,28.99,28.99,2
20190701|2018-11-08 23:00,9,28.99,28.99,28.99,28.99,1
20190701|2018-11-08 23:30,9,29.01,29.05,29.01,29.03,7
20190701|2018-11-09 00:00,9,29.02,29.02,29.02,29.02,1
20190701|2018-11-09 00:30,9,29.02,29.02,29.02,29.02,1
20190701|2018-11-09 02:00,9,29.03,29.03,29.03,29.03,13
20190701|2018-11-09 02:30,9,28.99,28.99,28.99,28.99,4
20190701|2018-11-09 04:30,9,28.93,28.93,28.88,28.88,20
20190701|2018-11-09 05:00,9,28.84,28.88,28.83,28.88,125
20190701|2018-11-09 08:30,9,28.95,28.99,28.82,28.82,439
20190701|2018-11-09 09:00,9,28.85,28.91,28.8,28.91,60
20190701|2018-11-09 09:30,9,28.93,28.97,28.89,28.93,48
20190701|2018-11-09 10:00,9,28.94,28.94,28.84,28.87,162
20190701|2018-11-09 10:30,9,28.86,28.86,28.81,28.83,89
20190701|2018-11-09 11:00,9,28.83,28.84,28.78,28.79,83
20190701|2018-11-09 11:30,9,28.77,28.84,28.74,28.8,97
20190701|2018-11-09 12:00,9,28.82,28.87,28.8,28.83,86
20190701|2018-11-09 12:30,9,28.83,28.83,28.74,28.76,79
20190701|2018-11-09 13:00,9,28.75,28.79,28.69,28.76,242
20190701|2018-11-11 19:00,12,28.72,28.77,28.72,28.77,5
20190701|2018-11-11 22:30,12,28.78,28.78,28.78,28.78,1
20190701|2018-11-12 00:30,12,28.86,28.86,28.86,28.86,1
20190701|2018-11-12 01:00,12,28.83,28.83,28.83,28.83,8
20190701|2018-11-12 01:30,12,28.85,28.85,28.85,28.85,2
20190701|2018-11-12 02:30,12,28.85,28.85,28.84,28.84,16
20190701|2018-11-12 03:30,12,28.78,28.78,28.78,28.78,2
20190701|2018-11-12 05:00,12,28.74,28.74,28.74,28.74,2
20190701|2018-11-12 05:30,12,28.74,28.74,28.74,28.74,9
20190701|2018-11-12 06:00,12,28.75,28.75,28.75,28.75,1
20190701|2018-11-12 07:00,12,28.78,28.79,28.78,28.79,10
20190701|2018-11-12 08:30,12,28.77,28.77,28.69,28.69,66
20190701|2018-11-12 09:00,12,28.75,28.77,28.73,28.75,24
20190701|2018-11-12 09:30,12,28.76,28.78,28.76,28.78,113
20190701|2018-11-12 10:00,12,28.78,28.78,28.72,28.74,104
20190701|2018-11-12 10:30,12,28.77,28.77,28.76,28.77,6
20190701|2018-11-12 11:00,12,28.76,28.76,28.75,28.75,7
20190701|2018-11-12 11:30,12,28.75,28.77,28.74,28.77,6
20190701|2018-11-12 12:00,12,28.76,28.77,28.75,28.75,18
20190701|2018-11-12 12:30,12,28.76,28.77,28.76,28.76,78
20190701|2018-11-12 13:00,12,28.78,28.79,28.75,28.76,86
20190701|2018-11-12 20:00,13,28.75,28.75,28.75,28.75,5
20190701|2018-11-12 22:00,13,28.77,28.8,28.77,28.8,3
20190701|2018-11-12 23:00,13,28.78,28.78,28.78,28.78,2
20190701|2018-11-13 00:00,13,28.8,28.8,28.8,28.8,3
20190701|2018-11-13 00:30,13,28.81,28.81,28.79,28.79,3
20190701|2018-11-13 02:00,13,28.83,28.83,28.83,28.83,3
20190701|2018-11-13 02:30,13,28.81,28.81,28.81,28.81,1
20190701|2018-11-13 03:00,13,28.75,28.78,28.75,28.78,8
20190701|2018-11-13 03:30,13,28.78,28.78,28.74,28.74,4
20190701|2018-11-13 04:00,13,28.72,28.72,28.72,28.72,3
20190701|2018-11-13 04:30,13,28.7,28.7,28.68,28.68,4
20190701|2018-11-13 05:00,13,28.67,28.67,28.67,28.67,88
20190701|2018-11-13 06:00,13,28.66,28.66,28.65,28.65,4
20190701|2018-11-13 07:00,13,28.66,28.72,28.66,28.72,14
20190701|2018-11-13 08:30,13,28.73,28.73,28.61,28.61,46
20190701|2018-11-13 09:00,13,28.6,28.62,28.56,28.56,42
20190701|2018-11-13 09:30,13,28.57,28.66,28.52,28.65,214
20190701|2018-11-13 10:00,13,28.69,28.77,28.69,28.74,11
20190701|2018-11-13 10:30,13,28.73,28.77,28.69,28.77,133
20190701|2018-11-13 11:00,13,28.72,28.73,28.7,28.71,24
20190701|2018-11-13 11:30,13,28.7,28.7,28.64,28.64,20
20190701|2018-11-13 12:00,13,28.64,28.65,28.6,28.6,119
20190701|2018-11-13 12:30,13,28.58,28.58,28.56,28.56,9
20190701|2018-11-13 13:00,13,28.56,28.65,28.55,28.63,182
20190701|2018-11-13 19:00,14,28.65,28.65,28.58,28.58,5
20190701|2018-11-13 20:30,14,28.56,28.56,28.56,28.56,1
20190701|2018-11-14 00:00,14,28.55,28.55,28.54,28.54,2
20190701|2018-11-14 03:00,14,28.51,28.51,28.49,28.5,58
20190701|2018-11-14 03:30,14,28.53,28.53,28.53,28.53,3
20190701|2018-11-14 04:30,14,28.58,28.58,28.57,28.58,7
20190701|2018-11-14 06:30,14,28.63,28.63,28.63,28.63,1
20190701|2018-11-14 07:00,14,28.64,28.65,28.64,28.65,3
20190701|2018-11-14 07:30,14,28.65,28.65,28.65,28.65,1
20190701|2018-11-14 08:30,14,28.7,28.7,28.65,28.66,20
20190701|2018-11-14 09:00,14,28.7,28.74,28.69,28.72,105
20190701|2018-11-14 09:30,14,28.7,28.72,28.66,28.66,91
20190701|2018-11-14 10:00,14,28.64,28.66,28.63,28.64,15
20190701|2018-11-14 10:30,14,28.67,28.7,28.66,28.69,34
20190701|2018-11-14 11:00,14,28.66,28.7,28.66,28.67,15
20190701|2018-11-14 11:30,14,28.69,28.69,28.64,28.64,24
20190701|2018-11-14 12:00,14,28.64,28.65,28.62,28.62,10
20190701|2018-11-14 12:30,14,28.63,28.65,28.6,28.63,82
20190701|2018-11-14 13:00,14,28.62,28.71,28.61,28.66,55
20190701|2018-11-15 00:00,15,28.76,28.76,28.76,28.76,1
20190701|2018-11-15 00:30,15,28.75,28.75,28.75,28.75,1
20190701|2018-11-15 01:30,15,28.78,28.79,28.78,28.79,21
20190701|2018-11-15 02:00,15,28.84,28.87,28.84,28.84,6
20190701|2018-11-15 02:30,15,28.86,28.86,28.85,28.86,10
20190701|2018-11-15 03:00,15,28.85,28.85,28.85,28.85,1
20190701|2018-11-15 03:30,15,28.85,28.86,28.84,28.86,8
20190701|2018-11-15 04:00,15,28.87,28.87,28.83,28.83,5
20190701|2018-11-15 04:30,15,28.83,28.84,28.81,28.81,18
20190701|2018-11-15 05:00,15,28.77,28.77,28.77,28.77,1
20190701|2018-11-15 06:00,15,28.79,28.79,28.78,28.78,4
20190701|2018-11-15 06:30,15,28.79,28.79,28.78,28.78,25
20190701|2018-11-15 07:00,15,28.78,28.79,28.78,28.78,56
20190701|2018-11-15 07:30,15,28.78,28.79,28.78,28.79,38
20190701|2018-11-15 08:30,15,28.77,28.87,28.74,28.87,502
20190701|2018-11-15 09:00,15,28.89,28.89,28.83,28.84,32
20190701|2018-11-15 09:30,15,28.86,28.87,28.8,28.85,71
20190701|2018-11-15 10:00,15,28.8,28.84,28.8,28.81,50
20190701|2018-11-15 10:30,15,28.81,28.81,28.75,28.75,49
20190701|2018-11-15 11:00,15,28.77,28.77,28.71,28.76,27
20190701|2018-11-15 11:30,15,28.77,28.79,28.74,28.76,32
20190701|2018-11-15 12:00,15,28.73,28.76,28.72,28.75,23
20190701|2018-11-15 12:30,15,28.76,28.83,28.73,28.79,72
20190701|2018-11-15 13:00,15,28.78,28.84,28.73,28.77,118
20190701|2018-11-15 19:00,16,28.85,28.91,28.83,28.83,26
20190701|2018-11-15 21:30,16,28.75,28.75,28.75,28.75,5
20190701|2018-11-15 22:30,16,28.74,28.76,28.74,28.76,50
20190701|2018-11-15 23:30,16,28.76,28.76,28.76,28.76,1
20190701|2018-11-16 00:00,16,28.75,28.75,28.75,28.75,1
20190701|2018-11-16 00:30,16,28.76,28.76,28.75,28.75,2
20190701|2018-11-16 01:00,16,28.75,28.75,28.75,28.75,1
20190701|2018-11-16 01:30,16,28.72,28.72,28.67,28.67,2
20190701|2018-11-16 02:00,16,28.6,28.6,28.6,28.6,2
20190701|2018-11-16 02:30,16,28.61,28.61,28.61,28.61,1
20190701|2018-11-16 05:00,16,28.54,28.54,28.54,28.54,3
20190701|2018-11-16 05:30,16,28.55,28.55,28.55,28.55,1
20190701|2018-11-16 06:30,16,28.54,28.54,28.54,28.54,4
20190701|2018-11-16 07:00,16,28.53,28.53,28.44,28.46,78
20190701|2018-11-16 07:30,16,28.46,28.46,28.46,28.46,2
20190701|2018-11-16 08:30,16,28.5,28.63,28.48,28.62,353
20190701|2018-11-16 09:00,16,28.63,28.64,28.6,28.64,60
20190701|2018-11-16 09:30,16,28.66,28.66,28.5,28.5,262
20190701|2018-11-16 10:00,16,28.51,28.52,28.41,28.43,73
20190701|2018-11-16 10:30,16,28.43,28.43,28.4,28.42,90
20190701|2018-11-16 11:00,16,28.4,28.44,28.4,28.42,105
20190701|2018-11-16 11:30,16,28.39,28.52,28.39,28.49,107
20190701|2018-11-16 12:00,16,28.5,28.51,28.47,28.49,76
20190701|2018-11-16 12:30,16,28.48,28.48,28.44,28.44,37
20190701|2018-11-16 13:00,16,28.44,28.53,28.41,28.53,333
20190701|2018-11-18 19:00,19,28.51,28.51,28.43,28.46,79
20190701|2018-11-18 19:30,19,28.47,28.48,28.47,28.47,3
20190701|2018-11-18 20:00,19,28.46,28.46,28.46,28.46,3
20190701|2018-11-18 20:30,19,28.44,28.44,28.44,28.44,1
20190701|2018-11-18 22:00,19,28.35,28.35,28.35,28.35,6
20190701|2018-11-18 23:30,19,28.42,28.45,28.42,28.44,11
20190701|2018-11-19 00:00,19,28.44,28.44,28.43,28.44,3
20190701|2018-11-19 00:30,19,28.43,28.43,28.43,28.43,3
20190701|2018-11-19 02:30,19,28.45,28.45,28.45,28.45,1
20190701|2018-11-19 03:30,19,28.43,28.43,28.42,28.42,2
20190701|2018-11-19 04:00,19,28.42,28.42,28.4,28.4,7
20190701|2018-11-19 04:30,19,28.4,28.41,28.39,28.39,18
20190701|2018-11-19 06:30,19,28.4,28.42,28.4,28.41,41
20190701|2018-11-19 07:00,19,28.42,28.42,28.4,28.4,17
20190701|2018-11-19 07:30,19,28.42,28.42,28.41,28.41,25
20190701|2018-11-19 08:30,19,28.4,28.4,28.31,28.32,333
20190701|2018-11-19 09:00,19,28.33,28.35,28.31,28.34,44
20190701|2018-11-19 09:30,19,28.34,28.5,28.34,28.47,157
20190701|2018-11-19 10:00,19,28.48,28.49,28.46,28.48,90
20190701|2018-11-19 10:30,19,28.49,28.49,28.44,28.46,21
20190701|2018-11-19 11:00,19,28.45,28.45,28.37,28.38,126
20190701|2018-11-19 11:30,19,28.36,28.44,28.34,28.42,95
20190701|2018-11-19 12:00,19,28.42,28.45,28.39,28.39,53
20190701|2018-11-19 12:30,19,28.38,28.4,28.35,28.39,24
20190701|2018-11-19 13:00,19,28.38,28.39,28.35,28.35,60
20190701|2018-11-20 02:30,20,28.44,28.44,28.44,28.44,6
20190701|2018-11-20 03:00,20,28.39,28.39,28.36,28.39,6
20190701|2018-11-20 03:30,20,28.38,28.39,28.38,28.38,30
20190701|2018-11-20 04:00,20,28.41,28.41,28.41,28.41,5
20190701|2018-11-20 04:30,20,28.41,28.41,28.4,28.4,10
20190701|2018-11-20 05:00,20,28.4,28.41,28.4,28.4,11
20190701|2018-11-20 05:30,20,28.41,28.42,28.4,28.41,20
20190701|2018-11-20 06:00,20,28.41,28.41,28.39,28.4,32
20190701|2018-11-20 06:30,20,28.39,28.43,28.39,28.43,28
20190701|2018-11-20 07:00,20,28.42,28.46,28.42,28.43,42
20190701|2018-11-20 07:30,20,28.42,28.42,28.42,28.42,2
20190701|2018-11-20 08:30,20,28.38,28.4,28.26,28.28,101
20190701|2018-11-20 09:00,20,28.25,28.25,28.23,28.23,79
20190701|2018-11-20 09:30,20,28.23,28.56,28.21,28.56,99
20190701|2018-11-20 10:00,20,28.58,28.58,28.41,28.41,50
20190701|2018-11-20 10:30,20,28.38,28.44,28.38,28.43,84
20190701|2018-11-20 11:00,20,28.42,28.42,28.37,28.37,84
20190701|2018-11-20 11:30,20,28.38,28.4,28.37,28.39,134
20190701|2018-11-20 12:00,20,28.38,28.39,28.37,28.37,18
20190701|2018-11-20 12:30,20,28.37,28.37,28.35,28.37,63
20190701|2018-11-20 13:00,20,28.35,28.4,28.34,28.34,96
20190701|2018-11-20 20:00,21,28.4,28.4,28.4,28.4,1
20190701|2018-11-20 21:00,21,28.45,28.47,28.45,28.47,2
20190701|2018-11-21 02:00,21,28.48,28.49,28.48,28.49,4
20190701|2018-11-21 03:00,21,28.52,28.52,28.52,28.52,1
20190701|2018-11-21 04:00,21,28.52,28.52,28.52,28.52,40
20190701|2018-11-21 04:30,21,28.5,28.51,28.48,28.48,44
20190701|2018-11-21 05:00,21,28.47,28.49,28.46,28.47,87
20190701|2018-11-21 05:30,21,28.47,28.47,28.46,28.46,2
20190701|2018-11-21 06:00,21,28.47,28.47,28.46,28.46,3
20190701|2018-11-21 06:30,21,28.48,28.55,28.48,28.55,12
20190701|2018-11-21 07:00,21,28.52,28.54,28.49,28.51,34
20190701|2018-11-21 07:30,21,28.53,28.53,28.51,28.52,8
20190701|2018-11-21 08:30,21,28.52,28.59,28.49,28.54,158
20190701|2018-11-21 09:00,21,28.54,28.67,28.54,28.65,140
20190701|2018-11-21 09:30,21,28.64,28.68,28.63,28.63,58
20190701|2018-11-21 10:00,21,28.58,28.66,28.58,28.66,46
20190701|2018-11-21 10:30,21,28.77,28.79,28.72,28.78,85
20190701|2018-11-21 11:00,21,28.76,28.78,28.73,28.78,11
20190701|2018-11-21 11:30,21,28.76,28.76,28.7,28.71,42
20190701|2018-11-21 12:00,21,28.72,28.76,28.71,28.74,127
20190701|2018-11-21 12:30,21,28.73,28.81,28.7,28.7,68
20190701|2018-11-21 13:00,21,28.7,28.85,28.69,28.82,156
20190701|2018-11-23 08:30,23,28.77,28.81,28.6,28.67,181
20190701|2018-11-23 09:00,23,28.77,28.77,28.73,28.75,7
20190701|2018-11-23 09:30,23,28.74,28.78,28.69,28.74,32
20190701|2018-11-23 10:00,23,28.73,28.75,28.73,28.75,21
20190701|2018-11-23 10:30,23,28.7,28.7,28.66,28.66,18
20190701|2018-11-23 11:00,23,28.65,28.65,28.61,28.61,17
20190701|2018-11-23 11:30,23,28.62,28.74,28.62,28.65,68
20190701|2018-11-23 12:00,23,28.66,28.66,28.63,28.63,4
20190701|2018-11-25 19:00,26,28.69,28.69,28.68,28.68,4
20190701|2018-11-25 19:30,26,28.7,28.73,28.7,28.73,7
20190701|2018-11-25 20:00,26,28.72,28.72,28.72,28.72,1
20190701|2018-11-25 20:30,26,28.71,28.71,28.7,28.7,5
20190701|2018-11-25 21:00,26,28.68,28.68,28.67,28.67,3
20190701|2018-11-25 21:30,26,28.67,28.67,28.64,28.64,9
20190701|2018-11-25 22:00,26,28.62,28.62,28.62,28.62,2
20190701|2018-11-25 22:30,26,28.63,28.63,28.63,28.63,1
20190701|2018-11-25 23:30,26,28.64,28.64,28.58,28.61,5
20190701|2018-11-26 00:00,26,28.63,28.63,28.61,28.61,9
20190701|2018-11-26 00:30,26,28.6,28.61,28.6,28.61,5
20190701|2018-11-26 01:00,26,28.63,28.63,28.61,28.61,12
20190701|2018-11-26 01:30,26,28.61,28.62,28.58,28.61,15
20190701|2018-11-26 02:00,26,28.61,28.62,28.58,28.62,37
20190701|2018-11-26 02:30,26,28.63,28.63,28.62,28.62,26
20190701|2018-11-26 03:00,26,28.62,28.62,28.6,28.62,14
20190701|2018-11-26 03:30,26,28.61,28.62,28.5,28.5,35
20190701|2018-11-26 04:00,26,28.51,28.51,28.44,28.46,23
20190701|2018-11-26 04:30,26,28.46,28.5,28.46,28.48,6
20190701|2018-11-26 05:00,26,28.52,28.52,28.51,28.51,8
20190701|2018-11-26 05:30,26,28.47,28.47,28.47,28.47,11
20190701|2018-11-26 06:00,26,28.46,28.49,28.45,28.47,82
20190701|2018-11-26 06:30,26,28.47,28.5,28.46,28.46,55
20190701|2018-11-26 07:00,26,28.44,28.49,28.42,28.48,94
20190701|2018-11-26 07:30,26,28.47,28.47,28.46,28.47,30
20190701|2018-11-26 08:30,26,28.47,28.47,28.25,28.26,502
20190701|2018-11-26 09:00,26,28.26,28.31,28.22,28.22,137
20190701|2018-11-26 09:30,26,28.23,28.25,28.17,28.2,443
20190701|2018-11-26 10:00,26,28.21,28.21,28.11,28.15,94
20190701|2018-11-26 10:30,26,28.17,28.17,28.07,28.08,237
20190701|2018-11-26 11:00,26,28.08,28.08,28.01,28.02,56
20190701|2018-11-26 11:30,26,28.03,28.1,28,28,96
20190701|2018-11-26 12:00,26,28,28.05,28,28.03,226
20190701|2018-11-26 12:30,26,28.02,28.06,28.01,28.05,58
20190701|2018-11-26 13:00,26,28.05,28.05,28,28.01,327
20190701|2018-11-26 19:00,27,28.05,28.07,28,28.07,164
20190701|2018-11-26 19:30,27,28.04,28.06,28.04,28.05,26
20190701|2018-11-26 20:30,27,28.08,28.08,28.08,28.08,20
20190701|2018-11-26 21:00,27,28.08,28.12,28.08,28.12,12
20190701|2018-11-26 21:30,27,28.12,28.12,28.12,28.12,1
20190701|2018-11-26 22:00,27,28.15,28.15,28.15,28.15,1
20190701|2018-11-26 22:30,27,28.15,28.15,28.15,28.15,2
20190701|2018-11-26 23:30,27,28.16,28.2,28.16,28.2,133
20190701|2018-11-27 00:00,27,28.19,28.23,28.19,28.19,242
20190701|2018-11-27 00:30,27,28.19,28.19,28.17,28.17,2
20190701|2018-11-27 01:00,27,28.14,28.16,28.14,28.16,2
20190701|2018-11-27 01:30,27,28.21,28.21,28.14,28.14,50
20190701|2018-11-27 03:00,27,28.12,28.13,28.12,28.13,4
20190701|2018-11-27 03:30,27,28.14,28.15,28.14,28.15,5
20190701|2018-11-27 04:00,27,28.16,28.16,28.16,28.16,4
20190701|2018-11-27 05:00,27,28.16,28.17,28.16,28.17,2
20190701|2018-11-27 05:30,27,28.16,28.21,28.15,28.21,4
20190701|2018-11-27 06:00,27,28.22,28.22,28.22,28.22,1
20190701|2018-11-27 07:00,27,28.19,28.25,28.19,28.24,7
20190701|2018-11-27 08:30,27,28.24,28.35,28.22,28.27,182
20190701|2018-11-27 09:00,27,28.27,28.35,28.27,28.34,111
20190701|2018-11-27 09:30,27,28.34,28.39,28.3,28.39,37
20190701|2018-11-27 10:00,27,28.38,28.41,28.36,28.38,196
20190701|2018-11-27 10:30,27,28.4,28.43,28.39,28.41,174
20190701|2018-11-27 11:00,27,28.42,28.43,28.29,28.32,125
20190701|2018-11-27 11:30,27,28.32,28.35,28.32,28.35,52
20190701|2018-11-27 12:00,27,28.35,28.36,28.3,28.35,140
20190701|2018-11-27 12:30,27,28.35,28.35,28.27,28.29,22
20190701|2018-11-27 13:00,27,28.3,28.31,28.22,28.24,74
20190701|2018-11-27 19:00,28,28.27,28.28,28.26,28.28,14
20190701|2018-11-27 19:30,28,28.31,28.31,28.29,28.29,2
20190701|2018-11-27 20:00,28,28.3,28.32,28.3,28.32,4
20190701|2018-11-27 20:30,28,28.33,28.33,28.33,28.33,2
20190701|2018-11-28 00:00,28,28.37,28.39,28.37,28.39,4
20190701|2018-11-28 00:30,28,28.41,28.45,28.4,28.45,98
20190701|2018-11-28 01:00,28,28.45,28.45,28.44,28.44,5
20190701|2018-11-28 02:00,28,28.48,28.5,28.46,28.46,12
20190701|2018-11-28 02:30,28,28.51,28.53,28.5,28.5,38
20190701|2018-11-28 03:00,28,28.5,28.5,28.5,28.5,1
20190701|2018-11-28 03:30,28,28.49,28.51,28.49,28.51,28
20190701|2018-11-28 04:00,28,28.53,28.53,28.5,28.5,3
20190701|2018-11-28 04:30,28,28.49,28.49,28.49,28.49,11
20190701|2018-11-28 06:30,28,28.51,28.51,28.51,28.51,1
20190701|2018-11-28 07:00,28,28.48,28.5,28.48,28.5,3
20190701|2018-11-28 07:30,28,28.5,28.5,28.49,28.49,3
20190701|2018-11-28 08:30,28,28.48,28.67,28.48,28.65,429
20190701|2018-11-28 09:00,28,28.63,28.73,28.63,28.73,63
20190701|2018-11-28 09:30,28,28.71,28.75,28.71,28.71,161
20190701|2018-11-28 10:00,28,28.7,28.74,28.64,28.66,189
20190701|2018-11-28 10:30,28,28.66,28.67,28.64,28.66,135
20190701|2018-11-28 11:00,28,28.66,28.71,28.66,28.71,340
20190701|2018-11-28 11:30,28,28.68,28.72,28.66,28.71,18
20190701|2018-11-28 12:00,28,28.73,28.78,28.73,28.76,31
20190701|2018-11-28 12:30,28,28.77,28.82,28.77,28.8,18
20190701|2018-11-28 13:00,28,28.75,28.84,28.71,28.8,286
20190701|2018-11-28 19:00,29,28.84,28.84,28.79,28.8,85
20190701|2018-11-28 19:30,29,28.78,28.78,28.78,28.78,1
20190701|2018-11-28 20:30,29,28.81,28.81,28.81,28.81,1
20190701|2018-11-28 21:00,29,28.8,28.8,28.8,28.8,1
20190701|2018-11-28 21:30,29,28.81,28.81,28.81,28.81,1
20190701|2018-11-28 23:30,29,28.79,28.79,28.76,28.77,3
20190701|2018-11-29 00:00,29,28.78,28.78,28.75,28.75,4
20190701|2018-11-29 00:30,29,28.73,28.73,28.72,28.72,15
20190701|2018-11-29 01:00,29,28.72,28.72,28.68,28.68,5
20190701|2018-11-29 02:00,29,28.7,28.72,28.7,28.72,35
20190701|2018-11-29 02:30,29,28.72,28.75,28.72,28.75,4
20190701|2018-11-29 03:30,29,28.7,28.71,28.7,28.71,2
20190701|2018-11-29 04:30,29,28.72,28.72,28.72,28.72,4
20190701|2018-11-29 05:00,29,28.73,28.73,28.7,28.7,6
20190701|2018-11-29 05:30,29,28.69,28.71,28.69,28.7,3
20190701|2018-11-29 06:00,29,28.71,28.79,28.71,28.79,6
20190701|2018-11-29 06:30,29,28.81,28.82,28.79,28.81,13
20190701|2018-11-29 07:00,29,28.8,28.8,28.77,28.78,11
20190701|2018-11-29 07:30,29,28.79,28.79,28.79,28.79,1
20190701|2018-11-29 08:30,29,28.78,28.9,28.75,28.8,111
20190701|2018-11-29 09:00,29,28.82,28.82,28.7,28.71,81
20190701|2018-11-29 09:30,29,28.69,28.86,28.69,28.74,42
20190701|2018-11-29 10:00,29,28.74,28.8,28.7,28.76,39
20190701|2018-11-29 10:30,29,28.74,28.76,28.73,28.76,24
20190701|2018-11-29 11:00,29,28.77,28.77,28.7,28.71,59
20190701|2018-11-29 11:30,29,28.71,28.75,28.71,28.71,46
20190701|2018-11-29 12:00,29,28.73,28.75,28.72,28.75,36
20190701|2018-11-29 12:30,29,28.75,28.78,28.72,28.72,57
20190701|2018-11-29 13:00,29,28.72,28.75,28.68,28.68,143
20190701|2018-11-29 19:00,30,28.77,28.77,28.77,28.77,1
20190701|2018-11-29 20:00,30,28.78,28.83,28.78,28.83,3
20190701|2018-11-29 20:30,30,28.83,28.86,28.83,28.85,3
20190701|2018-11-29 21:30,30,28.84,28.84,28.84,28.84,11
20190701|2018-11-29 23:00,30,28.85,28.85,28.84,28.84,33
20190701|2018-11-29 23:30,30,28.85,28.85,28.85,28.85,1
20190701|2018-11-30 01:00,30,28.88,28.88,28.88,28.88,1
20190701|2018-11-30 01:30,30,28.85,28.85,28.85,28.85,2
20190701|2018-11-30 02:00,30,28.85,28.85,28.82,28.82,49
20190701|2018-11-30 02:30,30,28.84,28.84,28.83,28.83,8
20190701|2018-11-30 03:00,30,28.87,28.9,28.87,28.88,20
20190701|2018-11-30 03:30,30,28.88,28.88,28.88,28.88,14
20190701|2018-11-30 04:00,30,28.84,28.84,28.84,28.84,1
20190701|2018-11-30 04:30,30,28.86,28.88,28.86,28.88,10
20190701|2018-11-30 05:00,30,28.88,28.92,28.88,28.92,31
20190701|2018-11-30 05:30,30,28.92,28.92,28.92,28.92,1
20190701|2018-11-30 06:00,30,28.91,28.91,28.91,28.91,51
20190701|2018-11-30 06:30,30,28.91,28.91,28.91,28.91,1
20190701|2018-11-30 07:00,30,28.93,28.95,28.93,28.93,95
20190701|2018-11-30 07:30,30,28.94,28.96,28.94,28.94,6
20190701|2018-11-30 08:30,30,28.94,28.94,28.76,28.78,355
20190701|2018-11-30 09:00,30,28.78,28.78,28.69,28.7,319
20190701|2018-11-30 09:30,30,28.7,28.75,28.68,28.7,356
20190701|2018-11-30 10:00,30,28.71,28.76,28.7,28.71,308
20190701|2018-11-30 10:30,30,28.71,28.79,28.7,28.79,105
20190701|2018-11-30 11:00,30,28.78,28.79,28.72,28.73,44
20190701|2018-11-30 11:30,30,28.72,28.77,28.7,28.75,158
20190701|2018-11-30 12:00,30,28.74,28.82,28.67,28.72,393
20190701|2018-11-30 12:30,30,28.72,28.79,28.72,28.79,105
20190701|2018-11-30 13:00,30,28.77,28.87,28.77,28.8,222
20190701|2018-12-02 19:00,3,29.27,29.47,29.2,29.2,128
20190701|2018-12-02 19:30,3,29.2,29.2,29.15,29.16,7
20190701|2018-12-02 20:30,3,29.13,29.18,29.13,29.18,30
20190701|2018-12-02 21:00,3,29.17,29.17,29.13,29.13,13
20190701|2018-12-02 21:30,3,29.13,29.13,29.08,29.1,11
20190701|2018-12-02 22:30,3,29.09,29.09,29.09,29.09,2
20190701|2018-12-02 23:00,3,29.11,29.11,29.1,29.1,9
20190701|2018-12-02 23:30,3,29.11,29.11,29.09,29.09,4
20190701|2018-12-03 00:00,3,29.09,29.1,29.09,29.1,2
20190701|2018-12-03 00:30,3,29.12,29.13,29.12,29.13,2
20190701|2018-12-03 01:00,3,29.09,29.09,29.09,29.09,1
20190701|2018-12-03 02:00,3,29.14,29.16,29.11,29.16,16
20190701|2018-12-03 02:30,3,29.15,29.17,29.15,29.17,20
20190701|2018-12-03 03:00,3,29.19,29.19,29.18,29.18,7
20190701|2018-12-03 03:30,3,29.17,29.19,29.16,29.19,31
20190701|2018-12-03 04:00,3,29.18,29.18,29.18,29.18,3
20190701|2018-12-03 04:30,3,29.17,29.17,29.09,29.11,11
20190701|2018-12-03 05:00,3,29.15,29.15,29.15,29.15,1
20190701|2018-12-03 06:00,3,29.1,29.1,29.07,29.07,7
20190701|2018-12-03 06:30,3,29.07,29.08,29.06,29.08,27
20190701|2018-12-03 07:00,3,29.09,29.17,29.09,29.16,59
20190701|2018-12-03 07:30,3,29.13,29.15,29.13,29.15,8
20190701|2018-12-03 08:30,3,29.15,29.18,29.07,29.08,168
20190701|2018-12-03 09:00,3,29.08,29.12,29,29.08,122
20190701|2018-12-03 09:30,3,29.08,29.15,29.08,29.12,28
20190701|2018-12-03 10:00,3,29.12,29.18,29.12,29.17,62
20190701|2018-12-03 10:30,3,29.19,29.19,29.15,29.17,194
20190701|2018-12-03 11:00,3,29.17,29.18,29.13,29.14,67
20190701|2018-12-03 11:30,3,29.15,29.17,29.1,29.12,71
20190701|2018-12-03 12:00,3,29.13,29.17,29.13,29.16,60
20190701|2018-12-03 12:30,3,29.17,29.24,29.17,29.19,39
20190701|2018-12-03 13:00,3,29.19,29.33,29.18,29.23,251
20190701|2018-12-03 19:00,4,29.2,29.23,29.2,29.22,15
20190701|2018-12-03 19:30,4,29.2,29.22,29.18,29.21,19
20190701|2018-12-03 20:00,4,29.22,29.23,29.22,29.23,4
20190701|2018-12-03 20:30,4,29.22,29.22,29.18,29.18,3
20190701|2018-12-03 21:00,4,29.18,29.18,29.13,29.13,6
20190701|2018-12-03 21:30,4,29.16,29.16,29.16,29.16,1
20190701|2018-12-03 22:00,4,29.16,29.16,29.16,29.16,1
20190701|2018-12-03 23:30,4,29.16,29.16,29.15,29.16,6
20190701|2018-12-04 00:00,4,29.17,29.18,29.17,29.18,5
20190701|2018-12-04 00:30,4,29.19,29.23,29.19,29.23,6
20190701|2018-12-04 01:00,4,29.25,29.29,29.25,29.28,10
20190701|2018-12-04 01:30,4,29.28,29.28,29.28,29.28,3
20190701|2018-12-04 02:00,4,29.3,29.33,29.29,29.29,4
20190701|2018-12-04 02:30,4,29.28,29.29,29.25,29.25,3
20190701|2018-12-04 03:00,4,29.27,29.28,29.26,29.28,6
20190701|2018-12-04 04:00,4,29.24,29.28,29.24,29.28,8
20190701|2018-12-04 04:30,4,29.25,29.25,29.25,29.25,2
20190701|2018-12-04 05:00,4,29.27,29.27,29.27,29.27,1
20190701|2018-12-04 05:30,4,29.3,29.3,29.3,29.3,2
20190701|2018-12-04 06:00,4,29.32,29.35,29.32,29.35,11
20190701|2018-12-04 06:30,4,29.35,29.37,29.34,29.34,8
20190701|2018-12-04 07:00,4,29.34,29.38,29.34,29.36,10
20190701|2018-12-04 07:30,4,29.36,29.42,29.36,29.42,7
20190701|2018-12-04 08:30,4,29.45,29.55,29.44,29.5,131
20190701|2018-12-04 09:00,4,29.5,29.66,29.5,29.58,159
20190701|2018-12-04 09:30,4,29.58,29.58,29.49,29.49,121
20190701|2018-12-04 10:00,4,29.5,29.52,29.44,29.49,171
20190701|2018-12-04 10:30,4,29.49,29.55,29.45,29.45,76
20190701|2018-12-04 11:00,4,29.45,29.5,29.43,29.48,120
20190701|2018-12-04 11:30,4,29.51,29.54,29.48,29.54,203
20190701|2018-12-04 12:00,4,29.54,29.55,29.52,29.53,171
20190701|2018-12-04 12:30,4,29.54,29.61,29.54,29.6,200
20190701|2018-12-04 13:00,4,29.6,29.64,29.54,29.54,150
20190701|2018-12-04 19:00,5,29.59,29.62,29.53,29.53,77
20190701|2018-12-04 19:30,5,29.54,29.56,29.51,29.51,19
20190701|2018-12-04 20:00,5,29.5,29.54,29.5,29.54,7
20190701|2018-12-04 21:00,5,29.49,29.49,29.47,29.47,2
20190701|2018-12-04 21:30,5,29.48,29.48,29.46,29.46,5
20190701|2018-12-04 22:00,5,29.48,29.48,29.48,29.48,2
20190701|2018-12-05 01:00,5,29.46,29.46,29.46,29.46,1
20190701|2018-12-05 01:30,5,29.48,29.48,29.48,29.48,1
20190701|2018-12-05 02:00,5,29.48,29.48,29.45,29.45,4
20190701|2018-12-05 02:30,5,29.44,29.44,29.43,29.43,14
20190701|2018-12-05 03:00,5,29.41,29.41,29.41,29.41,1
20190701|2018-12-05 03:30,5,29.39,29.39,29.39,29.39,1
20190701|2018-12-05 04:00,5,29.43,29.43,29.43,29.43,4
20190701|2018-12-05 04:30,5,29.45,29.49,29.45,29.49,8
20190701|2018-12-05 05:30,5,29.49,29.49,29.49,29.49,5
20190701|2018-12-05 06:00,5,29.48,29.48,29.48,29.48,1
20190701|2018-12-05 06:30,5,29.48,29.48,29.48,29.48,1
20190701|2018-12-05 07:00,5,29.53,29.53,29.47,29.47,9
20190701|2018-12-05 07:30,5,29.5,29.51,29.5,29.51,8
20190701|2018-12-05 08:30,5,29.55,29.68,29.55,29.62,344
20190701|2018-12-05 09:00,5,29.62,29.62,29.57,29.6,60
20190701|2018-12-05 09:30,5,29.61,29.67,29.61,29.66,85
20190701|2018-12-05 10:00,5,29.66,29.69,29.63,29.65,448
20190701|2018-12-05 10:30,5,29.63,29.65,29.6,29.6,112
20190701|2018-12-05 11:00,5,29.6,29.64,29.58,29.64,158
20190701|2018-12-05 11:30,5,29.63,29.65,29.61,29.63,120
20190701|2018-12-05 12:00,5,29.64,29.65,29.63,29.64,26
20190701|2018-12-05 12:30,5,29.65,29.65,29.6,29.6,66
20190701|2018-12-05 13:00,5,29.58,29.61,29.52,29.56,216
20190701|2018-12-05 19:00,6,29.5,29.5,29.41,29.43,12
20190701|2018-12-05 19:30,6,29.37,29.37,29.37,29.37,1
20190701|2018-12-05 20:00,6,29.38,29.4,29.37,29.37,7
20190701|2018-12-05 20:30,6,29.38,29.39,29.38,29.38,8
20190701|2018-12-05 21:00,6,29.42,29.42,29.42,29.42,2
20190701|2018-12-05 21:30,6,29.37,29.37,29.37,29.37,1
20190701|2018-12-05 22:00,6,29.38,29.38,29.36,29.36,4
20190701|2018-12-05 22:30,6,29.36,29.36,29.35,29.35,2
20190701|2018-12-05 23:00,6,29.35,29.35,29.35,29.35,1
20190701|2018-12-05 23:30,6,29.37,29.44,29.37,29.44,17
20190701|2018-12-06 00:00,6,29.44,29.44,29.44,29.44,5
20190701|2018-12-06 00:30,6,29.46,29.46,29.44,29.44,5
20190701|2018-12-06 01:00,6,29.45,29.51,29.44,29.51,5
20190701|2018-12-06 01:30,6,29.5,29.51,29.5,29.51,6
20190701|2018-12-06 02:00,6,29.51,29.51,29.51,29.51,1
20190701|2018-12-06 02:30,6,29.51,29.51,29.51,29.51,3
20190701|2018-12-06 03:00,6,29.48,29.48,29.47,29.47,3
20190701|2018-12-06 03:30,6,29.48,29.48,29.41,29.41,8
20190701|2018-12-06 04:00,6,29.35,29.35,29.32,29.32,4
20190701|2018-12-06 04:30,6,29.31,29.31,29.29,29.29,3
20190701|2018-12-06 05:00,6,29.31,29.33,29.31,29.33,4
20190701|2018-12-06 05:30,6,29.34,29.34,29.34,29.34,3
20190701|2018-12-06 06:00,6,29.36,29.38,29.36,29.38,2
20190701|2018-12-06 06:30,6,29.38,29.39,29.37,29.37,21
20190701|2018-12-06 07:00,6,29.35,29.35,29.3,29.31,20
20190701|2018-12-06 07:30,6,29.32,29.33,29.31,29.33,12
20190701|2018-12-06 08:30,6,29.35,29.38,29.2,29.21,147
20190701|2018-12-06 09:00,6,29.24,29.27,29.21,29.26,114
20190701|2018-12-06 09:30,6,29.26,29.29,29.24,29.27,79
20190701|2018-12-06 10:00,6,29.29,29.3,29.24,29.27,35
20190701|2018-12-06 10:30,6,29.26,29.35,29.23,29.35,107
20190701|2018-12-06 11:00,6,29.32,29.41,29.32,29.38,63
20190701|2018-12-06 11:30,6,29.4,29.5,29.38,29.49,35
20190701|2018-12-06 12:00,6,29.46,29.46,29.42,29.42,10
20190701|2018-12-06 12:30,6,29.47,29.5,29.47,29.5,52
20190701|2018-12-06 13:00,6,29.52,29.52,29.39,29.41,164
20190701|2018-12-06 19:00,7,29.58,29.58,29.48,29.48,11
20190701|2018-12-06 19:30,7,29.47,29.47,29.47,29.47,4
20190701|2018-12-06 21:00,7,29.41,29.41,29.41,29.41,1
20190701|2018-12-06 21:30,7,29.45,29.45,29.45,29.45,4
20190701|2018-12-06 22:00,7,29.48,29.48,29.48,29.48,1
20190701|2018-12-06 23:00,7,29.47,29.48,29.47,29.48,7
20190701|2018-12-06 23:30,7,29.48,29.49,29.46,29.46,21
20190701|2018-12-07 00:00,7,29.44,29.44,29.42,29.42,24
20190701|2018-12-07 00:30,7,29.43,29.43,29.41,29.41,91
20190701|2018-12-07 01:30,7,29.4,29.4,29.38,29.39,11
20190701|2018-12-07 02:00,7,29.38,29.44,29.38,29.44,10
20190701|2018-12-07 02:30,7,29.46,29.46,29.46,29.46,1
20190701|2018-12-07 03:00,7,29.4,29.4,29.4,29.4,4
20190701|2018-12-07 03:30,7,29.45,29.45,29.42,29.42,9
20190701|2018-12-07 04:30,7,29.36,29.39,29.36,29.39,3
20190701|2018-12-07 05:00,7,29.4,29.4,29.4,29.4,23
20190701|2018-12-07 06:00,7,29.34,29.37,29.33,29.37,5
20190701|2018-12-07 06:30,7,29.35,29.4,29.35,29.4,7
20190701|2018-12-07 07:00,7,29.41,29.44,29.41,29.44,14
20190701|2018-12-07 07:30,7,29.46,29.52,29.46,29.5,21
20190701|2018-12-07 08:30,7,29.51,29.72,29.48,29.7,130
20190701|2018-12-07 09:00,7,29.75,29.75,29.58,29.58,97
20190701|2018-12-07 09:30,7,29.6,29.6,29.55,29.55,26
20190701|2018-12-07 10:00,7,29.55,29.55,29.43,29.48,25
20190701|2018-12-07 10:30,7,29.48,29.52,29.46,29.5,53
20190701|2018-12-07 11:00,7,29.51,29.55,29.49,29.51,99
20190701|2018-12-07 11:30,7,29.51,29.53,29.5,29.52,46
20190701|2018-12-07 12:00,7,29.54,29.56,29.52,29.53,30
20190701|2018-12-07 12:30,7,29.55,29.55,29.49,29.49,216
20190701|2018-12-07 13:00,7,29.5,29.63,29.41,29.5,462
20190701|2018-12-09 19:00,10,29.54,29.54,29.44,29.5,28
20190701|2018-12-09 19:30,10,29.47,29.48,29.47,29.48,7
20190701|2018-12-09 20:00,10,29.48,29.49,29.48,29.49,3
20190701|2018-12-09 20:30,10,29.46,29.46,29.45,29.45,3
20190701|2018-12-09 21:00,10,29.44,29.44,29.44,29.44,2
20190701|2018-12-09 21:30,10,29.43,29.43,29.42,29.43,6
20190701|2018-12-09 22:00,10,29.41,29.41,29.41,29.41,3
20190701|2018-12-09 22:30,10,29.41,29.41,29.41,29.41,6
20190701|2018-12-09 23:00,10,29.42,29.42,29.4,29.4,26
20190701|2018-12-09 23:30,10,29.41,29.41,29.41,29.41,2
20190701|2018-12-10 01:00,10,29.4,29.4,29.39,29.39,3
20190701|2018-12-10 01:30,10,29.4,29.42,29.4,29.42,2
20190701|2018-12-10 02:00,10,29.43,29.49,29.43,29.48,8
20190701|2018-12-10 02:30,10,29.5,29.6,29.5,29.6,19
20190701|2018-12-10 03:00,10,29.57,29.6,29.57,29.6,13
20190701|2018-12-10 03:30,10,29.58,29.59,29.58,29.59,2
20190701|2018-12-10 04:00,10,29.56,29.56,29.55,29.55,2
20190701|2018-12-10 04:30,10,29.54,29.54,29.52,29.52,2
20190701|2018-12-10 05:00,10,29.52,29.52,29.48,29.49,5
20190701|2018-12-10 05:30,10,29.49,29.49,29.49,29.49,1
20190701|2018-12-10 06:30,10,29.61,29.62,29.61,29.62,7
20190701|2018-12-10 07:00,10,29.62,29.62,29.59,29.59,3
20190701|2018-12-10 07:30,10,29.57,29.58,29.57,29.57,7
20190701|2018-12-10 08:30,10,29.57,29.59,29.45,29.48,74
20190701|2018-12-10 09:00,10,29.49,29.56,29.44,29.56,127
20190701|2018-12-10 09:30,10,29.57,29.62,29.54,29.55,464
20190701|2018-12-10 10:00,10,29.54,29.67,29.52,29.65,112
20190701|2018-12-10 10:30,10,29.68,29.7,29.61,29.65,63
20190701|2018-12-10 11:00,10,29.67,29.7,29.64,29.68,94
20190701|2018-12-10 11:30,10,29.66,29.69,29.62,29.64,59
20190701|2018-12-10 12:00,10,29.66,29.66,29.6,29.62,74
20190701|2018-12-10 12:30,10,29.61,29.65,29.59,29.61,73
20190701|2018-12-10 13:00,10,29.6,29.61,29.53,29.57,245
20190701|2018-12-10 19:00,11,29.53,29.57,29.48,29.55,76
20190701|2018-12-10 19:30,11,29.52,29.52,29.49,29.5,45
20190701|2018-12-10 20:00,11,29.52,29.55,29.52,29.55,8
20190701|2018-12-10 20:30,11,29.57,29.57,29.53,29.53,9
20190701|2018-12-10 21:00,11,29.53,29.55,29.44,29.44,33
20190701|2018-12-10 21:30,11,29.45,29.45,29.45,29.45,1
20190701|2018-12-10 22:00,11,29.48,29.48,29.42,29.42,15
20190701|2018-12-10 22:30,11,29.41,29.44,29.41,29.44,5
20190701|2018-12-11 00:30,11,29.48,29.48,29.48,29.48,1
20190701|2018-12-11 02:00,11,29.37,29.41,29.36,29.41,5
20190701|2018-12-11 02:30,11,29.42,29.42,29.42,29.42,2
20190701|2018-12-11 03:00,11,29.4,29.4,29.35,29.39,21
20190701|2018-12-11 03:30,11,29.39,29.39,29.39,29.39,6
20190701|2018-12-11 04:30,11,29.5,29.5,29.5,29.5,1
20190701|2018-12-11 05:00,11,29.52,29.57,29.52,29.55,6
20190701|2018-12-11 05:30,11,29.55,29.55,29.55,29.55,5
20190701|2018-12-11 06:30,11,29.59,29.59,29.57,29.57,2
20190701|2018-12-11 07:00,11,29.57,29.59,29.55,29.59,14
20190701|2018-12-11 07:30,11,29.6,29.65,29.59,29.65,23
20190701|2018-12-11 08:30,11,29.68,29.72,29.64,29.68,179
20190701|2018-12-11 09:00,11,29.68,29.76,29.66,29.71,195
20190701|2018-12-11 09:30,11,29.71,29.71,29.67,29.69,67
20190701|2018-12-11 10:00,11,29.7,29.71,29.66,29.68,76
20190701|2018-12-11 10:30,11,29.7,29.7,29.55,29.62,170
20190701|2018-12-11 11:00,11,29.61,29.69,29.57,29.69,109
20190701|2018-12-11 11:30,11,29.67,29.74,29.67,29.74,176
20190701|2018-12-11 12:00,11,29.71,29.73,29.7,29.73,69
20190701|2018-12-11 12:30,11,29.72,29.77,29.71,29.76,85
20190701|2018-12-11 13:00,11,29.77,29.82,29.75,29.77,371
20190701|2018-12-11 19:00,12,29.8,29.83,29.8,29.83,13
20190701|2018-12-11 19:30,12,29.89,29.96,29.89,29.94,18
20190701|2018-12-11 20:30,12,29.91,29.92,29.91,29.92,2
20190701|2018-12-11 21:00,12,29.92,29.92,29.84,29.84,6
20190701|2018-12-11 21:30,12,29.85,29.85,29.85,29.85,1
20190701|2018-12-11 23:30,12,29.82,29.82,29.82,29.82,1
20190701|2018-12-12 00:00,12,29.82,29.82,29.82,29.82,2
20190701|2018-12-12 00:30,12,29.84,29.84,29.84,29.84,1
20190701|2018-12-12 01:00,12,29.84,29.84,29.84,29.84,2
20190701|2018-12-12 01:30,12,29.88,29.89,29.87,29.89,106
20190701|2018-12-12 02:00,12,29.88,29.88,29.88,29.88,7
20190701|2018-12-12 02:30,12,29.89,29.89,29.88,29.88,4
20190701|2018-12-12 04:30,12,29.92,29.92,29.92,29.92,1
20190701|2018-12-12 06:00,12,29.92,29.94,29.92,29.92,10
20190701|2018-12-12 06:30,12,29.94,29.94,29.93,29.93,42
20190701|2018-12-12 07:00,12,29.93,29.99,29.93,29.98,36
20190701|2018-12-12 07:30,12,29.98,30,29.98,30,9
20190701|2018-12-12 08:30,12,30,30.04,29.9,29.91,116
20190701|2018-12-12 09:00,12,29.9,29.92,29.88,29.9,220
20190701|2018-12-12 09:30,12,29.89,29.91,29.84,29.88,470
20190701|2018-12-12 10:00,12,29.88,29.91,29.75,29.75,69
20190701|2018-12-12 10:30,12,29.76,29.79,29.68,29.7,168
20190701|2018-12-12 11:00,12,29.72,29.78,29.68,29.76,81
20190701|2018-12-12 11:30,12,29.78,29.83,29.78,29.79,23
20190701|2018-12-12 12:00,12,29.8,29.81,29.76,29.79,25
20190701|2018-12-12 12:30,12,29.8,29.84,29.8,29.8,31
20190701|2018-12-12 13:00,12,29.82,29.85,29.78,29.78,144
20190701|2018-12-12 19:00,13,29.88,29.88,29.79,29.81,11
20190701|2018-12-12 19:30,13,29.78,29.78,29.78,29.78,3
20190701|2018-12-12 20:30,13,29.79,29.79,29.79,29.79,1
20190701|2018-12-12 21:00,13,29.85,29.87,29.82,29.82,6
20190701|2018-12-12 21:30,13,29.79,29.79,29.79,29.79,1
20190701|2018-12-13 00:00,13,29.79,29.79,29.79,29.79,1
20190701|2018-12-13 00:30,13,29.8,29.8,29.77,29.77,14
20190701|2018-12-13 01:00,13,29.77,29.8,29.76,29.77,8
20190701|2018-12-13 02:00,13,29.79,29.81,29.76,29.76,9
20190701|2018-12-13 02:30,13,29.75,29.77,29.74,29.74,70
20190701|2018-12-13 03:00,13,29.74,29.76,29.74,29.76,17
20190701|2018-12-13 03:30,13,29.76,29.76,29.76,29.76,4
20190701|2018-12-13 04:00,13,29.76,29.76,29.73,29.73,8
20190701|2018-12-13 05:00,13,29.73,29.73,29.61,29.64,42
20190701|2018-12-13 05:30,13,29.65,29.65,29.63,29.63,3
20190701|2018-12-13 06:00,13,29.6,29.64,29.6,29.63,24
20190701|2018-12-13 06:30,13,29.66,29.69,29.66,29.68,13
20190701|2018-12-13 07:00,13,29.67,29.67,29.65,29.65,11
20190701|2018-12-13 07:30,13,29.66,29.66,29.63,29.63,9
20190701|2018-12-13 08:30,13,29.64,29.76,29.53,29.53,225
20190701|2018-12-13 09:00,13,29.52,29.66,29.51,29.61,65
20190701|2018-12-13 09:30,13,29.59,29.59,29.54,29.56,100
20190701|2018-12-13 10:00,13,29.56,29.58,29.53,29.53,53
20190701|2018-12-13 10:30,13,29.53,29.57,29.51,29.57,82
20190701|2018-12-13 11:00,13,29.57,29.61,29.56,29.58,240
20190701|2018-12-13 11:30,13,29.56,29.58,29.55,29.56,127
20190701|2018-12-13 12:00,13,29.57,29.63,29.57,29.62,116
20190701|2018-12-13 12:30,13,29.62,29.64,29.58,29.62,71
20190701|2018-12-13 13:00,13,29.62,29.64,29.6,29.62,190
20190701|2018-12-13 19:00,14,29.59,29.61,29.37,29.39,144
20190701|2018-12-13 19:30,14,29.38,29.45,29.37,29.4,18
20190701|2018-12-13 20:00,14,29.4,29.43,29.39,29.39,97
20190701|2018-12-13 20:30,14,29.39,29.42,29.38,29.42,38
20190701|2018-12-13 21:00,14,29.44,29.46,29.44,29.46,6
20190701|2018-12-13 22:00,14,29.45,29.45,29.44,29.44,6
20190701|2018-12-13 23:00,14,29.45,29.45,29.45,29.45,1
20190701|2018-12-13 23:30,14,29.44,29.45,29.44,29.44,12
20190701|2018-12-14 01:30,14,29.42,29.43,29.42,29.43,2
20190701|2018-12-14 02:00,14,29.4,29.4,29.4,29.4,1
20190701|2018-12-14 02:30,14,29.38,29.39,29.33,29.33,112
20190701|2018-12-14 03:00,14,29.33,29.34,29.33,29.34,5
20190701|2018-12-14 03:30,14,29.38,29.38,29.34,29.34,19
20190701|2018-12-14 04:00,14,29.38,29.41,29.38,29.41,7
20190701|2018-12-14 04:30,14,29.41,29.41,29.41,29.41,2
20190701|2018-12-14 05:30,14,29.39,29.39,29.37,29.38,4
20190701|2018-12-14 06:00,14,29.38,29.42,29.38,29.42,6
20190701|2018-12-14 06:30,14,29.43,29.47,29.43,29.47,38
20190701|2018-12-14 07:00,14,29.46,29.46,29.45,29.45,19
20190701|2018-12-14 07:30,14,29.46,29.48,29.46,29.48,2
20190701|2018-12-14 08:30,14,29.49,29.55,29.43,29.47,183
20190701|2018-12-14 09:00,14,29.48,29.48,29.44,29.45,98
20190701|2018-12-14 09:30,14,29.49,29.51,29.43,29.48,121
20190701|2018-12-14 10:00,14,29.48,29.51,29.41,29.41,157
20190701|2018-12-14 10:30,14,29.41,29.45,29.38,29.38,189
20190701|2018-12-14 11:00,14,29.39,29.44,29.39,29.41,112
20190701|2018-12-14 11:30,14,29.4,29.41,29.38,29.4,130
20190701|2018-12-14 12:00,14,29.39,29.39,29.35,29.36,111
20190701|2018-12-14 12:30,14,29.38,29.38,29.34,29.38,232
20190701|2018-12-14 13:00,14,29.37,29.38,29.26,29.26,160
20190701|2018-12-16 19:00,17,29.32,29.33,29.28,29.3,26
20190701|2018-12-16 19:30,17,29.3,29.37,29.3,29.37,4
20190701|2018-12-16 20:00,17,29.35,29.35,29.35,29.35,1
20190701|2018-12-16 20:30,17,29.32,29.32,29.28,29.3,9
20190701|2018-12-16 21:00,17,29.3,29.33,29.3,29.33,10
20190701|2018-12-16 22:00,17,29.31,29.31,29.31,29.31,1
20190701|2018-12-16 23:00,17,29.32,29.32,29.32,29.32,2
20190701|2018-12-16 23:30,17,29.32,29.32,29.32,29.32,2
20190701|2018-12-17 00:00,17,29.32,29.32,29.32,29.32,1
20190701|2018-12-17 00:30,17,29.32,29.32,29.32,29.32,2
20190701|2018-12-17 01:00,17,29.33,29.33,29.33,29.33,2
20190701|2018-12-17 01:30,17,29.29,29.3,29.28,29.3,5
20190701|2018-12-17 02:00,17,29.29,29.32,29.27,29.32,6
20190701|2018-12-17 02:30,17,29.32,29.32,29.31,29.31,2
20190701|2018-12-17 03:00,17,29.29,29.29,29.29,29.29,1
20190701|2018-12-17 03:30,17,29.27,29.27,29.27,29.27,1
20190701|2018-12-17 04:00,17,29.3,29.33,29.3,29.33,4
20190701|2018-12-17 04:30,17,29.35,29.35,29.35,29.35,1
20190701|2018-12-17 05:00,17,29.34,29.34,29.33,29.33,2
20190701|2018-12-17 06:00,17,29.34,29.34,29.32,29.32,6
20190701|2018-12-17 07:00,17,29.32,29.32,29.31,29.32,22
20190701|2018-12-17 07:30,17,29.29,29.3,29.29,29.3,2
20190701|2018-12-17 08:30,17,29.31,29.37,29.09,29.14,791
20190701|2018-12-17 09:00,17,29.13,29.17,29.07,29.12,63
20190701|2018-12-17 09:30,17,29.13,29.18,29.12,29.18,52
20190701|2018-12-17 10:00,17,29.18,29.18,29.14,29.16,14
20190701|2018-12-17 10:30,17,29.12,29.12,29.09,29.1,10
20190701|2018-12-17 11:00,17,29.11,29.13,29.08,29.11,89
20190701|2018-12-17 11:30,17,29.09,29.11,29.09,29.11,12
20190701|2018-12-17 12:00,17,29.13,29.13,29.09,29.09,38
20190701|2018-12-17 12:30,17,29.1,29.1,29.07,29.08,32
20190701|2018-12-17 13:00,17,29.07,29.07,29.01,29.03,185
20190701|2018-12-17 19:00,18,29.03,29.08,29.03,29.05,25
20190701|2018-12-17 19:30,18,29.09,29.15,29.09,29.15,20
20190701|2018-12-17 20:00,18,29.11,29.15,29.11,29.14,9
20190701|2018-12-17 20:30,18,29.13,29.13,29.11,29.11,52
20190701|2018-12-17 21:00,18,29.1,29.1,29.1,29.1,7
20190701|2018-12-17 22:30,18,29.11,29.11,29.11,29.11,3
20190701|2018-12-18 00:00,18,29.11,29.18,29.11,29.18,9
20190701|2018-12-18 00:30,18,29.18,29.25,29.18,29.25,33
20190701|2018-12-18 01:00,18,29.26,29.26,29.19,29.19,6
20190701|2018-12-18 01:30,18,29.2,29.2,29.2,29.2,1
20190701|2018-12-18 02:00,18,29.22,29.23,29.22,29.23,24
20190701|2018-12-18 03:00,18,29.2,29.22,29.2,29.22,7
20190701|2018-12-18 03:30,18,29.23,29.23,29.21,29.21,14
20190701|2018-12-18 04:00,18,29.22,29.22,29.22,29.22,3
20190701|2018-12-18 05:00,18,29.22,29.22,29.21,29.21,2
20190701|2018-12-18 05:30,18,29.25,29.26,29.25,29.26,42
20190701|2018-12-18 06:00,18,29.26,29.27,29.26,29.26,13
20190701|2018-12-18 06:30,18,29.26,29.3,29.26,29.3,5
20190701|2018-12-18 07:00,18,29.3,29.3,29.25,29.25,6
20190701|2018-12-18 07:30,18,29.22,29.22,29.22,29.22,2
20190701|2018-12-18 08:30,18,29.22,29.29,29.22,29.29,141
20190701|2018-12-18 09:00,18,29.28,29.3,29.27,29.28,25
20190701|2018-12-18 09:30,18,29.26,29.28,29.22,29.22,32
20190701|2018-12-18 10:00,18,29.25,29.28,29.22,29.23,108
20190701|2018-12-18 10:30,18,29.24,29.26,29.19,29.19,139
20190701|2018-12-18 11:00,18,29.19,29.21,29.14,29.14,57
20190701|2018-12-18 11:30,18,29.15,29.15,29.1,29.12,58
20190701|2018-12-18 12:00,18,29.12,29.14,29.11,29.14,127
20190701|2018-12-18 12:30,18,29.15,29.23,29.1,29.11,299
20190701|2018-12-18 13:00,18,29.12,29.24,29.12,29.23,226
20190701|2018-12-18 19:00,19,29.19,29.2,29.14,29.16,102
20190701|2018-12-18 19:30,19,29.16,29.17,29.16,29.17,3
20190701|2018-12-18 20:00,19,29.22,29.22,29.22,29.22,4
20190701|2018-12-18 21:00,19,29.26,29.29,29.26,29.29,2
20190701|2018-12-18 21:30,19,29.31,29.31,29.28,29.28,3
20190701|2018-12-18 22:00,19,29.28,29.28,29.28,29.28,1
20190701|2018-12-18 23:30,19,29.3,29.3,29.3,29.3,1
20190701|2018-12-19 00:30,19,29.31,29.31,29.31,29.31,1
20190701|2018-12-19 01:00,19,29.34,29.38,29.34,29.38,4
20190701|2018-12-19 01:30,19,29.39,29.4,29.35,29.37,14
20190701|2018-12-19 02:00,19,29.37,29.44,29.37,29.43,10
20190701|2018-12-19 02:30,19,29.4,29.4,29.4,29.4,2
20190701|2018-12-19 03:00,19,29.39,29.45,29.38,29.45,6
20190701|2018-12-19 03:30,19,29.43,29.43,29.43,29.43,2
20190701|2018-12-19 04:00,19,29.4,29.45,29.4,29.45,9
20190701|2018-12-19 05:00,19,29.45,29.45,29.43,29.43,3
20190701|2018-12-19 05:30,19,29.44,29.44,29.43,29.43,9
20190701|2018-12-19 06:00,19,29.48,29.48,29.48,29.48,1
20190701|2018-12-19 06:30,19,29.47,29.48,29.47,29.48,25
20190701|2018-12-19 07:00,19,29.48,29.48,29.44,29.44,18
20190701|2018-12-19 07:30,19,29.44,29.47,29.44,29.45,15
20190701|2018-12-19 08:30,19,29.46,29.64,29.39,29.44,465
20190701|2018-12-19 09:00,19,29.43,29.45,29.39,29.4,168
20190701|2018-12-19 09:30,19,29.39,29.39,29.38,29.38,24
20190701|2018-12-19 10:00,19,29.35,29.35,29.29,29.3,110
20190701|2018-12-19 10:30,19,29.3,29.31,29.25,29.3,349
20190701|2018-12-19 11:00,19,29.34,29.38,29.32,29.34,154
20190701|2018-12-19 11:30,19,29.33,29.35,29.31,29.32,229
20190701|2018-12-19 12:00,19,29.32,29.32,29.28,29.29,214
20190701|2018-12-19 12:30,19,29.28,29.37,29.28,29.35,38
20190701|2018-12-19 13:00,19,29.36,29.38,29.25,29.29,306
20190701|2018-12-19 19:00,20,29.32,29.32,29.25,29.27,14
20190701|2018-12-19 20:00,20,29.2,29.2,29.2,29.2,2
20190701|2018-12-19 20:30,20,29.22,29.22,29.21,29.21,3
20190701|2018-12-19 21:00,20,29.14,29.16,29.13,29.16,14
20190701|2018-12-19 21:30,20,29.18,29.18,29.18,29.18,2
20190701|2018-12-19 22:00,20,29.16,29.16,29.16,29.16,1
20190701|2018-12-19 23:00,20,29.12,29.14,29.12,29.14,5
20190701|2018-12-19 23:30,20,29.15,29.17,29.14,29.16,5
20190701|2018-12-20 00:00,20,29.15,29.15,29.15,29.15,1
20190701|2018-12-20 00:30,20,29.12,29.12,29.12,29.12,4
20190701|2018-12-20 01:00,20,29.11,29.11,29.11,29.11,4
20190701|2018-12-20 01:30,20,29.13,29.15,29.13,29.15,2
20190701|2018-12-20 02:00,20,29.15,29.17,29.14,29.14,25
20190701|2018-12-20 02:30,20,29.14,29.14,29.14,29.14,3
20190701|2018-12-20 03:00,20,29.13,29.14,29.12,29.14,7
20190701|2018-12-20 03:30,20,29.15,29.19,29.15,29.19,12
20190701|2018-12-20 04:00,20,29.18,29.22,29.18,29.22,15
20190701|2018-12-20 04:30,20,29.23,29.24,29.21,29.24,43
20190701|2018-12-20 05:00,20,29.25,29.26,29.25,29.26,4
20190701|2018-12-20 05:30,20,29.26,29.26,29.26,29.26,5
20190701|2018-12-20 06:00,20,29.27,29.28,29.26,29.26,8
20190701|2018-12-20 06:30,20,29.27,29.29,29.27,29.29,34
20190701|2018-12-20 07:00,20,29.27,29.29,29.27,29.29,15
20190701|2018-12-20 07:30,20,29.3,29.3,29.27,29.27,4
20190701|2018-12-20 08:30,20,29.26,29.28,29.08,29.09,206
20190701|2018-12-20 09:00,20,29.09,29.13,29.08,29.12,127
20190701|2018-12-20 09:30,20,29.1,29.12,29.07,29.09,125
20190701|2018-12-20 10:00,20,29.05,29.09,29.05,29.06,175
20190701|2018-12-20 10:30,20,29.07,29.07,29.01,29.04,87
20190701|2018-12-20 11:00,20,29.03,29.11,29.02,29.1,197
20190701|2018-12-20 11:30,20,29.11,29.11,29.05,29.07,193
20190701|2018-12-20 12:00,20,29.06,29.09,29.05,29.09,137
20190701|2018-12-20 12:30,20,29.08,29.09,29.04,29.05,154
20190701|2018-12-20 13:00,20,29.05,29.06,28.96,29.05,388
20190701|2018-12-20 19:00,21,29,29.05,28.99,29.03,57
20190701|2018-12-20 19:30,21,29.05,29.06,29.05,29.06,2
20190701|2018-12-20 20:00,21,29.06,29.06,29.05,29.05,3
20190701|2018-12-20 20:30,21,29.05,29.05,29.04,29.04,6
20190701|2018-12-20 21:00,21,29.04,29.04,29.04,29.04,2
20190701|2018-12-20 22:00,21,29.06,29.08,29.06,29.08,3
20190701|2018-12-20 22:30,21,29.06,29.06,29.06,29.06,1
20190701|2018-12-21 02:30,21,29.02,29.02,29.02,29.02,1
20190701|2018-12-21 03:00,21,29.04,29.04,29.04,29.04,1
20190701|2018-12-21 03:30,21,29.02,29.02,29.02,29.02,1
20190701|2018-12-21 04:00,21,29,29,29,29,1
20190701|2018-12-21 04:30,21,29.01,29.01,29.01,29.01,7
20190701|2018-12-21 05:00,21,29.01,29.01,29,29.01,13
20190701|2018-12-21 05:30,21,29.01,29.01,29.01,29.01,1
20190701|2018-12-21 06:00,21,28.99,28.99,28.99,28.99,4
20190701|2018-12-21 06:30,21,28.96,28.97,28.96,28.96,24
20190701|2018-12-21 07:00,21,28.96,28.96,28.92,28.93,112
20190701|2018-12-21 07:30,21,28.92,28.92,28.91,28.91,2
20190701|2018-12-21 08:30,21,28.95,28.95,28.77,28.77,188
20190701|2018-12-21 09:00,21,28.77,28.79,28.64,28.72,458
20190701|2018-12-21 09:30,21,28.73,28.75,28.67,28.69,415
20190701|2018-12-21 10:00,21,28.68,28.68,28.64,28.65,181
20190701|2018-12-21 10:30,21,28.67,28.67,28.6,28.65,343
20190701|2018-12-21 11:00,21,28.64,28.64,28.59,28.63,84
20190701|2018-12-21 11:30,21,28.62,28.65,28.62,28.62,75
20190701|2018-12-21 12:00,21,28.61,28.64,28.59,28.63,58
20190701|2018-12-21 12:30,21,28.62,28.64,28.61,28.62,74
20190701|2018-12-21 13:00,21,28.63,28.7,28.6,28.65,277
20190701|2018-12-23 19:00,24,28.72,28.73,28.64,28.67,55
20190701|2018-12-23 19:30,24,28.68,28.68,28.6,28.6,13
20190701|2018-12-23 20:00,24,28.61,28.62,28.58,28.58,10
20190701|2018-12-23 20:30,24,28.61,28.63,28.6,28.6,47
20190701|2018-12-23 21:00,24,28.6,28.66,28.6,28.66,12
20190701|2018-12-23 21:30,24,28.67,28.67,28.67,28.67,1
20190701|2018-12-23 22:00,24,28.65,28.66,28.65,28.66,5
20190701|2018-12-23 22:30,24,28.63,28.63,28.63,28.63,2
20190701|2018-12-23 23:30,24,28.63,28.68,28.63,28.68,16
20190701|2018-12-24 00:00,24,28.69,28.71,28.69,28.71,3
20190701|2018-12-24 00:30,24,28.71,28.71,28.71,28.71,6
20190701|2018-12-24 02:00,24,28.66,28.66,28.66,28.66,1
20190701|2018-12-24 03:00,24,28.61,28.61,28.58,28.59,7
20190701|2018-12-24 03:30,24,28.58,28.58,28.56,28.56,28
20190701|2018-12-24 04:00,24,28.56,28.66,28.56,28.64,17
20190701|2018-12-24 04:30,24,28.66,28.66,28.66,28.66,1
20190701|2018-12-24 05:00,24,28.66,28.67,28.64,28.64,21
20190701|2018-12-24 05:30,24,28.65,28.65,28.65,28.65,2
20190701|2018-12-24 06:00,24,28.6,28.6,28.55,28.58,11
20190701|2018-12-24 06:30,24,28.58,28.58,28.56,28.56,3
20190701|2018-12-24 07:00,24,28.58,28.65,28.58,28.65,41
20190701|2018-12-24 07:30,24,28.64,28.66,28.63,28.63,10
20190701|2018-12-24 08:30,24,28.72,28.72,28.59,28.63,391
20190701|2018-12-24 09:00,24,28.62,28.7,28.61,28.7,52
20190701|2018-12-24 09:30,24,28.7,28.73,28.66,28.66,97
20190701|2018-12-24 10:00,24,28.67,28.67,28.61,28.62,19
20190701|2018-12-24 10:30,24,28.62,28.62,28.59,28.6,134
20190701|2018-12-24 11:00,24,28.59,28.59,28.55,28.55,22
20190701|2018-12-24 11:30,24,28.55,28.57,28.53,28.56,124
20190701|2018-12-24 12:00,24,28.54,28.55,28.52,28.52,30
20190701|2018-12-26 08:30,26,28.58,28.58,28.46,28.52,311
20190701|2018-12-26 09:00,26,28.49,28.49,28.34,28.35,113
20190701|2018-12-26 09:30,26,28.35,28.35,28.27,28.28,255
20190701|2018-12-26 10:00,26,28.29,28.3,28.22,28.3,96
20190701|2018-12-26 10:30,26,28.29,28.31,28.25,28.25,63
20190701|2018-12-26 11:00,26,28.24,28.3,28.12,28.19,191
20190701|2018-12-26 11:30,26,28.21,28.27,28.17,28.19,203
20190701|2018-12-26 12:00,26,28.18,28.23,28.17,28.2,143
20190701|2018-12-26 12:30,26,28.21,28.21,28.14,28.16,74
20190701|2018-12-26 13:00,26,28.14,28.25,28.14,28.21,203
20190701|2018-12-26 19:00,27,28.32,28.34,28.29,28.34,67
20190701|2018-12-26 19:30,27,28.33,28.33,28.33,28.33,4
20190701|2018-12-26 20:00,27,28.31,28.31,28.3,28.3,3
20190701|2018-12-26 20:30,27,28.3,28.3,28.29,28.29,3
20190701|2018-12-26 21:00,27,28.29,28.29,28.29,28.29,6
20190701|2018-12-26 22:00,27,28.3,28.3,28.3,28.3,3
20190701|2018-12-26 22:30,27,28.32,28.32,28.32,28.32,3
20190701|2018-12-26 23:00,27,28.32,28.32,28.31,28.31,6
20190701|2018-12-26 23:30,27,28.31,28.32,28.31,28.32,2
20190701|2018-12-27 00:00,27,28.33,28.34,28.3,28.3,4
20190701|2018-12-27 00:30,27,28.32,28.32,28.32,28.32,1
20190701|2018-12-27 01:00,27,28.33,28.33,28.31,28.31,25
20190701|2018-12-27 01:30,27,28.33,28.34,28.29,28.29,99
20190701|2018-12-27 02:00,27,28.28,28.33,28.28,28.31,121
20190701|2018-12-27 02:30,27,28.27,28.27,28.27,28.27,1
20190701|2018-12-27 03:00,27,28.24,28.24,28.21,28.23,24
20190701|2018-12-27 03:30,27,28.25,28.27,28.2,28.2,91
20190701|2018-12-27 04:00,27,28.19,28.31,28.19,28.31,56
20190701|2018-12-27 04:30,27,28.34,28.4,28.31,28.31,12
20190701|2018-12-27 05:00,27,28.34,28.34,28.31,28.31,13
20190701|2018-12-27 05:30,27,28.32,28.32,28.31,28.32,51
20190701|2018-12-27 06:00,27,28.36,28.36,28.32,28.34,20
20190701|2018-12-27 06:30,27,28.33,28.35,28.32,28.32,17
20190701|2018-12-27 07:00,27,28.34,28.36,28.33,28.34,40
20190701|2018-12-27 07:30,27,28.34,28.35,28.29,28.29,91
20190701|2018-12-27 08:30,27,28.31,28.33,28.2,28.29,238
20190701|2018-12-27 09:00,27,28.28,28.28,28.2,28.25,165
20190701|2018-12-27 09:30,27,28.23,28.32,28.17,28.25,476
20190701|2018-12-27 10:00,27,28.24,28.32,28.21,28.31,236
20190701|2018-12-27 10:30,27,28.32,28.32,28.23,28.28,115
20190701|2018-12-27 11:00,27,28.27,28.32,28.24,28.26,178
20190701|2018-12-27 11:30,27,28.27,28.28,28.21,28.21,33
20190701|2018-12-27 12:00,27,28.2,28.2,28.15,28.16,104
20190701|2018-12-27 12:30,27,28.16,28.16,28.13,28.14,74
20190701|2018-12-27 13:00,27,28.14,28.19,28.14,28.18,138
20190701|2018-12-27 19:00,28,28.19,28.25,28.19,28.25,24
20190701|2018-12-27 19:30,28,28.26,28.26,28.26,28.26,1
20190701|2018-12-27 20:00,28,28.25,28.27,28.25,28.27,32
20190701|2018-12-27 20:30,28,28.25,28.25,28.24,28.24,2
20190701|2018-12-27 21:00,28,28.22,28.22,28.2,28.2,4
20190701|2018-12-27 21:30,28,28.23,28.23,28.23,28.23,3
20190701|2018-12-27 22:00,28,28.24,28.24,28.24,28.24,1
20190701|2018-12-27 22:30,28,28.23,28.27,28.22,28.27,4
20190701|2018-12-28 01:30,28,28.27,28.27,28.27,28.27,2
20190701|2018-12-28 02:00,28,28.3,28.3,28.28,28.3,24
20190701|2018-12-28 02:30,28,28.32,28.32,28.29,28.29,10
20190701|2018-12-28 03:00,28,28.29,28.32,28.29,28.31,6
20190701|2018-12-28 03:30,28,28.32,28.32,28.29,28.29,8
20190701|2018-12-28 04:00,28,28.29,28.3,28.28,28.3,104
20190701|2018-12-28 05:00,28,28.3,28.3,28.3,28.3,1
20190701|2018-12-28 06:00,28,28.32,28.32,28.3,28.3,39
20190701|2018-12-28 06:30,28,28.3,28.31,28.25,28.27,30
20190701|2018-12-28 07:00,28,28.26,28.26,28.24,28.24,2
20190701|2018-12-28 07:30,28,28.24,28.24,28.24,28.24,2
20190701|2018-12-28 08:30,28,28.22,28.25,28.16,28.24,380
20190701|2018-12-28 09:00,28,28.23,28.26,28.2,28.21,291
20190701|2018-12-28 09:30,28,28.22,28.27,28.22,28.24,116
20190701|2018-12-28 10:00,28,28.24,28.31,28.24,28.28,153
20190701|2018-12-28 10:30,28,28.29,28.34,28.29,28.32,206
20190701|2018-12-28 11:00,28,28.32,28.33,28.26,28.29,70
20190701|2018-12-28 11:30,28,28.26,28.32,28.26,28.32,57
20190701|2018-12-28 12:00,28,28.31,28.34,28.29,28.29,44
20190701|2018-12-28 12:30,28,28.29,28.3,28.26,28.3,80
20190701|2018-12-28 13:00,28,28.3,28.38,28.28,28.33,296
20190701|2018-12-30 19:00,31,28.45,28.53,28.43,28.48,185
20190701|2018-12-30 20:30,31,28.49,28.49,28.49,28.49,15
20190701|2018-12-30 21:00,31,28.49,28.49,28.49,28.49,3
20190701|2018-12-31 00:00,31,28.48,28.48,28.48,28.48,2
20190701|2018-12-31 00:30,31,28.48,28.48,28.48,28.48,2
20190701|2018-12-31 01:00,31,28.49,28.49,28.49,28.49,4
20190701|2018-12-31 01:30,31,28.48,28.49,28.48,28.49,2
20190701|2018-12-31 02:00,31,28.48,28.48,28.48,28.48,2
20190701|2018-12-31 02:30,31,28.48,28.48,28.47,28.48,17
20190701|2018-12-31 04:30,31,28.47,28.47,28.47,28.47,1
20190701|2018-12-31 05:30,31,28.49,28.49,28.48,28.48,20
20190701|2018-12-31 06:00,31,28.49,28.5,28.49,28.49,57
20190701|2018-12-31 06:30,31,28.48,28.49,28.48,28.49,2
20190701|2018-12-31 07:00,31,28.49,28.49,28.49,28.49,3
20190701|2018-12-31 07:30,31,28.49,28.49,28.47,28.47,19
20190701|2018-12-31 08:30,31,28.44,28.48,28.35,28.36,134
20190701|2018-12-31 09:00,31,28.36,28.4,28.35,28.4,77
20190701|2018-12-31 09:30,31,28.4,28.5,28.4,28.48,96
20190701|2018-12-31 10:00,31,28.48,28.54,28.48,28.54,105
20190701|2018-12-31 10:30,31,28.55,28.56,28.49,28.5,33
20190701|2018-12-31 11:00,31,28.48,28.52,28.48,28.52,6
20190701|2018-12-31 11:30,31,28.49,28.5,28.44,28.44,22
20190701|2018-12-31 12:00,31,28.45,28.45,28.43,28.43,5
20190701|2018-12-31 12:30,31,28.44,28.45,28.41,28.43,14
20190701|2018-12-31 13:00,31,28.45,28.5,28.35,28.37,1016
20190701|2019-01-02 08:30,2,28.41,28.61,28.37,28.55,397
20190701|2019-01-02 09:00,2,28.55,28.6,28.53,28.55,81
20190701|2019-01-02 09:30,2,28.56,28.68,28.56,28.65,143
20190701|2019-01-02 10:00,2,28.66,28.84,28.66,28.75,403
20190701|2019-01-02 10:30,2,28.77,28.79,28.71,28.79,171
20190701|2019-01-02 11:00,2,28.78,28.79,28.72,28.79,230
20190701|2019-01-02 11:30,2,28.79,28.84,28.79,28.81,46
20190701|2019-01-02 12:00,2,28.79,28.8,28.76,28.77,125
20190701|2019-01-02 12:30,2,28.76,28.77,28.7,28.73,267
20190701|2019-01-02 13:00,2,28.73,28.77,28.69,28.76,300
20190701|2019-01-02 19:00,3,28.75,28.8,28.73,28.77,74
20190701|2019-01-02 19:30,3,28.79,28.83,28.79,28.83,45
20190701|2019-01-02 20:00,3,28.81,28.82,28.81,28.82,3
20190701|2019-01-02 20:30,3,28.83,28.85,28.83,28.85,3
20190701|2019-01-02 21:00,3,28.83,28.83,28.83,28.83,2
20190701|2019-01-02 22:30,3,28.82,28.82,28.81,28.81,6
20190701|2019-01-02 23:30,3,28.81,28.83,28.8,28.8,25
20190701|2019-01-03 00:00,3,28.82,28.82,28.82,28.82,1
20190701|2019-01-03 00:30,3,28.83,28.86,28.83,28.86,10
20190701|2019-01-03 02:00,3,28.83,28.83,28.83,28.83,10
20190701|2019-01-03 02:30,3,28.84,28.84,28.84,28.84,1
20190701|2019-01-03 03:00,3,28.83,28.83,28.83,28.83,1
20190701|2019-01-03 03:30,3,28.81,28.81,28.81,28.81,1
20190701|2019-01-03 04:30,3,28.8,28.8,28.8,28.8,1
20190701|2019-01-03 05:00,3,28.78,28.8,28.78,28.79,4
20190701|2019-01-03 07:00,3,28.87,28.91,28.87,28.91,33
20190701|2019-01-03 07:30,3,28.92,28.95,28.92,28.95,14
20190701|2019-01-03 08:30,3,28.96,28.98,28.78,28.81,158
20190701|2019-01-03 09:00,3,28.8,28.86,28.79,28.82,123
20190701|2019-01-03 09:30,3,28.81,28.83,28.79,28.79,61
20190701|2019-01-03 10:00,3,28.8,28.81,28.76,28.76,38
20190701|2019-01-03 10:30,3,28.76,28.8,28.74,28.8,132
20190701|2019-01-03 11:00,3,28.81,28.87,28.81,28.87,187
20190701|2019-01-03 11:30,3,28.88,28.89,28.86,28.86,24
20190701|2019-01-03 12:00,3,28.87,28.89,28.85,28.88,125
20190701|2019-01-03 12:30,3,28.87,28.94,28.87,28.9,195
20190701|2019-01-03 13:00,3,28.9,28.97,28.9,28.92,129
20190701|2019-01-03 19:00,4,28.95,28.95,28.93,28.94,16
20190701|2019-01-03 19:30,4,28.98,28.98,28.97,28.97,4
20190701|2019-01-03 20:00,4,28.99,28.99,28.99,28.99,1
20190701|2019-01-03 20:30,4,29,29,28.99,28.99,2
20190701|2019-01-03 21:00,4,28.99,28.99,28.99,28.99,1
20190701|2019-01-03 22:30,4,29,29.01,29,29.01,2
20190701|2019-01-03 23:00,4,29.01,29.01,29.01,29.01,1
20190701|2019-01-03 23:30,4,29.02,29.02,29,29.01,8
20190701|2019-01-04 00:00,4,29.02,29.02,29.02,29.02,2
20190701|2019-01-04 00:30,4,29.04,29.08,29.04,29.08,19
20190701|2019-01-04 01:00,4,29.07,29.08,29.07,29.08,5
20190701|2019-01-04 02:00,4,29.09,29.09,29.09,29.09,3
20190701|2019-01-04 02:30,4,29.08,29.08,29.08,29.08,2
20190701|2019-01-04 03:00,4,29.07,29.07,29.07,29.07,1
20190701|2019-01-04 03:30,4,29.11,29.13,29.11,29.13,35
20190701|2019-01-04 04:00,4,29.13,29.2,29.13,29.2,130
20190701|2019-01-04 04:30,4,29.17,29.18,29.17,29.18,4
20190701|2019-01-04 05:00,4,29.19,29.19,29.19,29.19,3
20190701|2019-01-04 05:30,4,29.2,29.2,29.19,29.19,2
20190701|2019-01-04 06:00,4,29.17,29.17,29.17,29.17,1
20190701|2019-01-04 06:30,4,29.18,29.2,29.18,29.2,14
20190701|2019-01-04 07:00,4,29.19,29.2,29.19,29.19,72
20190701|2019-01-04 07:30,4,29.2,29.21,29.19,29.19,41
20190701|2019-01-04 08:30,4,29.16,29.21,29.03,29.07,347
20190701|2019-01-04 09:00,4,29.1,29.12,29.07,29.12,171
20190701|2019-01-04 09:30,4,29.15,29.15,29.09,29.1,66
20190701|2019-01-04 10:00,4,29.1,29.12,29.06,29.07,61
20190701|2019-01-04 10:30,4,29.07,29.14,29.06,29.13,137
20190701|2019-01-04 11:00,4,29.12,29.19,29.12,29.19,332
20190701|2019-01-04 11:30,4,29.19,29.21,29.17,29.2,256
20190701|2019-01-04 12:00,4,29.19,29.21,29.17,29.2,122
20190701|2019-01-04 12:30,4,29.22,29.22,29.17,29.17,209
20190701|2019-01-04 13:00,4,29.17,29.21,29.13,29.16,414
20190701|2019-01-06 19:00,7,29.21,29.25,29.21,29.25,5
20190701|2019-01-06 19:30,7,29.25,29.25,29.25,29.25,1
20190701|2019-01-06 20:00,7,29.21,29.21,29.21,29.21,1
20190701|2019-01-06 20:30,7,29.27,29.27,29.27,29.27,2
20190701|2019-01-06 21:00,7,29.27,29.27,29.26,29.26,2
20190701|2019-01-06 21:30,7,29.21,29.21,29.21,29.21,1
20190701|2019-01-06 23:30,7,29.21,29.21,29.21,29.21,1
20190701|2019-01-07 00:00,7,29.21,29.22,29.21,29.22,4
20190701|2019-01-07 00:30,7,29.24,29.25,29.24,29.25,5
20190701|2019-01-07 01:00,7,29.26,29.26,29.26,29.26,1
20190701|2019-01-07 01:30,7,29.26,29.26,29.24,29.24,8
20190701|2019-01-07 02:00,7,29.22,29.22,29.22,29.22,3
20190701|2019-01-07 02:30,7,29.26,29.26,29.26,29.26,1
20190701|2019-01-07 03:00,7,29.27,29.29,29.24,29.24,15
20190701|2019-01-07 03:30,7,29.24,29.24,29.24,29.24,3
20190701|2019-01-07 04:00,7,29.26,29.26,29.24,29.24,7
20190701|2019-01-07 04:30,7,29.25,29.25,29.25,29.25,5
20190701|2019-01-07 05:00,7,29.22,29.22,29.22,29.22,1
20190701|2019-01-07 05:30,7,29.2,29.2,29.2,29.2,2
20190701|2019-01-07 06:00,7,29.21,29.21,29.21,29.21,1
20190701|2019-01-07 06:30,7,29.21,29.22,29.2,29.2,8
20190701|2019-01-07 07:00,7,29.23,29.25,29.22,29.25,26
20190701|2019-01-07 07:30,7,29.25,29.26,29.25,29.25,9
20190701|2019-01-07 08:30,7,29.31,29.33,29.17,29.18,441
20190701|2019-01-07 09:00,7,29.21,29.26,29.19,29.23,353
20190701|2019-01-07 09:30,7,29.23,29.25,29.2,29.21,160
20190701|2019-01-07 10:00,7,29.2,29.21,29.16,29.18,200
20190701|2019-01-07 10:30,7,29.18,29.18,29.12,29.12,231
20190701|2019-01-07 11:00,7,29.12,29.17,29.1,29.12,215
20190701|2019-01-07 11:30,7,29.11,29.11,29.04,29.04,109
20190701|2019-01-07 12:00,7,29.06,29.06,29.03,29.04,23
20190701|2019-01-07 12:30,7,29.04,29.07,29.04,29.06,24
20190701|2019-01-07 13:00,7,29.06,29.07,29.03,29.03,196
20190701|2019-01-07 19:00,8,29.07,29.11,29.04,29.04,24
20190701|2019-01-07 19:30,8,29,29,29,29,1
20190701|2019-01-07 20:00,8,29.02,29.02,29.02,29.02,3
20190701|2019-01-07 21:00,8,29.14,29.15,29.13,29.15,11
20190701|2019-01-07 21:30,8,29.16,29.17,29.16,29.17,3
20190701|2019-01-07 22:00,8,29.15,29.16,29.15,29.16,8
20190701|2019-01-07 23:30,8,29.15,29.15,29.15,29.15,1
20190701|2019-01-08 00:00,8,29.14,29.15,29.13,29.14,117
20190701|2019-01-08 00:30,8,29.17,29.22,29.17,29.22,15
20190701|2019-01-08 01:00,8,29.23,29.25,29.22,29.22,81
20190701|2019-01-08 01:30,8,29.22,29.24,29.19,29.24,21
20190701|2019-01-08 02:00,8,29.25,29.25,29.24,29.24,8
20190701|2019-01-08 02:30,8,29.25,29.25,29.23,29.23,43
20190701|2019-01-08 03:00,8,29.24,29.24,29.24,29.24,16
20190701|2019-01-08 03:30,8,29.25,29.25,29.2,29.22,36
20190701|2019-01-08 04:00,8,29.21,29.22,29.2,29.21,72
20190701|2019-01-08 04:30,8,29.2,29.22,29.2,29.22,6
20190701|2019-01-08 05:00,8,29.22,29.24,29.22,29.24,11
20190701|2019-01-08 05:30,8,29.22,29.23,29.22,29.22,6
20190701|2019-01-08 06:00,8,29.21,29.21,29.21,29.21,8
20190701|2019-01-08 06:30,8,29.21,29.21,29.19,29.19,17
20190701|2019-01-08 07:00,8,29.19,29.2,29.15,29.15,78
20190701|2019-01-08 07:30,8,29.15,29.15,29.12,29.15,37
20190701|2019-01-08 08:30,8,29.13,29.13,29.06,29.08,324
20190701|2019-01-08 09:00,8,29.09,29.09,28.79,28.8,611
20190701|2019-01-08 09:30,8,28.78,28.83,28.76,28.83,121
20190701|2019-01-08 10:00,8,28.85,28.95,28.85,28.92,123
20190701|2019-01-08 10:30,8,28.93,28.96,28.9,28.95,246
20190701|2019-01-08 11:00,8,28.95,29.01,28.95,29,185
20190701|2019-01-08 11:30,8,28.99,29.01,28.97,28.99,149
20190701|2019-01-08 12:00,8,28.97,28.98,28.9,28.92,386
20190701|2019-01-08 12:30,8,28.93,28.96,28.92,28.95,174
20190701|2019-01-08 13:00,8,28.96,29.01,28.93,28.94,278
20190701|2019-01-08 19:00,9,28.98,29.1,28.97,29.1,93
20190701|2019-01-08 19:30,9,29.11,29.13,29.1,29.12,157
20190701|2019-01-08 20:00,9,29.12,29.12,29.1,29.1,57
20190701|2019-01-08 20:30,9,29.11,29.12,29.11,29.12,4
20190701|2019-01-08 21:00,9,29.11,29.11,29.11,29.11,1
20190701|2019-01-08 22:00,9,29.11,29.11,29.11,29.11,1
20190701|2019-01-08 23:30,9,29.11,29.13,29.11,29.12,42
20190701|2019-01-09 00:00,9,29.11,29.11,29.11,29.11,2
20190701|2019-01-09 00:30,9,29.11,29.12,29.11,29.12,32
20190701|2019-01-09 01:00,9,29.12,29.13,29.12,29.13,35
20190701|2019-01-09 01:30,9,29.13,29.14,29.13,29.14,8
20190701|2019-01-09 02:00,9,29.14,29.17,29.13,29.16,17
20190701|2019-01-09 02:30,9,29.17,29.19,29.17,29.18,20
20190701|2019-01-09 03:00,9,29.17,29.17,29.16,29.17,82
20190701|2019-01-09 03:30,9,29.16,29.17,29.16,29.16,50
20190701|2019-01-09 04:00,9,29.15,29.15,29.14,29.14,28
20190701|2019-01-09 04:30,9,29.14,29.15,29.14,29.15,6
20190701|2019-01-09 05:00,9,29.15,29.15,29.14,29.14,87
20190701|2019-01-09 05:30,9,29.15,29.15,29.14,29.15,13
20190701|2019-01-09 06:00,9,29.14,29.16,29.14,29.16,16
20190701|2019-01-09 06:30,9,29.15,29.17,29.15,29.17,20
20190701|2019-01-09 07:00,9,29.17,29.18,29.15,29.16,46
20190701|2019-01-09 07:30,9,29.16,29.16,29.15,29.15,29
20190701|2019-01-09 08:30,9,29.15,29.19,29.11,29.19,367
20190701|2019-01-09 09:00,9,29.2,29.21,29.11,29.14,264
20190701|2019-01-09 09:30,9,29.13,29.16,29.07,29.14,654
20190701|2019-01-09 10:00,9,29.15,29.18,29.12,29.16,327
20190701|2019-01-09 10:30,9,29.16,29.19,29.14,29.15,85
20190701|2019-01-09 11:00,9,29.14,29.18,29.12,29.18,176
20190701|2019-01-09 11:30,9,29.18,29.22,29.14,29.17,110
20190701|2019-01-09 12:00,9,29.16,29.2,29.14,29.2,224
20190701|2019-01-09 12:30,9,29.21,29.21,29.15,29.15,69
20190701|2019-01-09 13:00,9,29.15,29.21,29.11,29.13,425
20190701|2019-01-09 19:00,10,29.13,29.17,29.09,29.09,140
20190701|2019-01-09 19:30,10,29.09,29.09,29.07,29.07,19
20190701|2019-01-09 20:00,10,29.11,29.18,29.1,29.18,3
20190701|2019-01-09 20:30,10,29.16,29.22,29.16,29.21,48
20190701|2019-01-09 21:00,10,29.2,29.23,29.2,29.23,125
20190701|2019-01-09 21:30,10,29.22,29.22,29.22,29.22,2
20190701|2019-01-09 22:00,10,29.22,29.22,29.2,29.2,18
20190701|2019-01-09 22:30,10,29.2,29.21,29.19,29.2,34
20190701|2019-01-09 23:00,10,29.21,29.21,29.21,29.21,2
20190701|2019-01-09 23:30,10,29.2,29.2,29.16,29.16,152
20190701|2019-01-10 00:00,10,29.16,29.19,29.16,29.16,204
20190701|2019-01-10 00:30,10,29.17,29.17,29.16,29.17,12
20190701|2019-01-10 01:00,10,29.18,29.18,29.14,29.14,7
20190701|2019-01-10 02:00,10,29.13,29.13,29.12,29.12,3
20190701|2019-01-10 02:30,10,29.13,29.13,29.13,29.13,2
20190701|2019-01-10 03:00,10,29.12,29.12,29.12,29.12,1
20190701|2019-01-10 03:30,10,29.12,29.17,29.12,29.17,17
20190701|2019-01-10 04:30,10,29.16,29.19,29.16,29.19,11
20190701|2019-01-10 06:00,10,29.17,29.18,29.16,29.18,15
20190701|2019-01-10 06:30,10,29.17,29.18,29.17,29.18,6
20190701|2019-01-10 07:00,10,29.18,29.18,29.16,29.16,17
20190701|2019-01-10 07:30,10,29.15,29.15,29.12,29.12,19
20190701|2019-01-10 08:30,10,29.07,29.07,28.82,28.84,497
20190701|2019-01-10 09:00,10,28.85,28.9,28.76,28.76,193
20190701|2019-01-10 09:30,10,28.76,28.76,28.69,28.76,297
20190701|2019-01-10 10:00,10,28.74,28.77,28.72,28.74,110
20190701|2019-01-10 10:30,10,28.73,28.73,28.71,28.73,57
20190701|2019-01-10 11:00,10,28.73,28.77,28.71,28.76,244
20190701|2019-01-10 11:30,10,28.76,28.77,28.68,28.69,129
20190701|2019-01-10 12:00,10,28.69,28.72,28.69,28.72,76
20190701|2019-01-10 12:30,10,28.72,28.72,28.69,28.71,92
20190701|2019-01-10 13:00,10,28.72,28.83,28.72,28.75,583
20190701|2019-01-10 19:00,11,28.82,28.87,28.81,28.87,585
20190701|2019-01-10 19:30,11,28.86,28.88,28.86,28.87,229
20190701|2019-01-10 20:00,11,28.88,28.89,28.87,28.87,81
20190701|2019-01-10 20:30,11,28.85,28.92,28.85,28.92,5
20190701|2019-01-10 21:00,11,28.93,28.94,28.93,28.93,54
20190701|2019-01-10 21:30,11,28.94,28.94,28.94,28.94,16
20190701|2019-01-10 22:00,11,28.94,28.94,28.93,28.94,8
20190701|2019-01-10 22:30,11,28.94,28.94,28.94,28.94,1
20190701|2019-01-10 23:30,11,28.95,28.97,28.95,28.96,12
20190701|2019-01-11 00:30,11,28.95,28.98,28.95,28.98,46
20190701|2019-01-11 01:00,11,28.98,28.98,28.95,28.95,4
20190701|2019-01-11 01:30,11,28.94,28.94,28.94,28.94,4
20190701|2019-01-11 02:00,11,28.94,28.94,28.93,28.93,15
20190701|2019-01-11 02:30,11,28.94,28.94,28.94,28.94,2
20190701|2019-01-11 03:00,11,28.96,28.98,28.96,28.98,2
20190701|2019-01-11 03:30,11,28.97,28.97,28.97,28.97,1
20190701|2019-01-11 04:00,11,28.98,28.99,28.97,28.99,3
20190701|2019-01-11 04:30,11,28.98,28.98,28.98,28.98,2
20190701|2019-01-11 05:00,11,28.98,28.99,28.98,28.98,9
20190701|2019-01-11 05:30,11,28.98,28.98,28.96,28.96,14
20190701|2019-01-11 06:00,11,28.97,28.97,28.97,28.97,5
20190701|2019-01-11 06:30,11,28.97,28.97,28.96,28.96,6
20190701|2019-01-11 07:00,11,28.96,28.97,28.95,28.95,35
20190701|2019-01-11 07:30,11,28.95,28.98,28.95,28.98,109
20190701|2019-01-11 08:30,11,28.96,28.97,28.86,28.86,568
20190701|2019-01-11 09:00,11,28.86,28.96,28.85,28.96,268
20190701|2019-01-11 09:30,11,28.95,29,28.92,28.95,135
20190701|2019-01-11 10:00,11,28.95,28.98,28.94,28.96,217
20190701|2019-01-11 10:30,11,28.96,28.97,28.94,28.94,242
20190701|2019-01-11 11:00,11,28.94,28.97,28.93,28.94,167
20190701|2019-01-11 11:30,11,28.94,28.97,28.94,28.97,135
20190701|2019-01-11 12:00,11,28.97,28.98,28.94,28.95,105
20190701|2019-01-11 12:30,11,28.94,28.97,28.9,28.97,118
20190701|2019-01-11 13:00,11,28.96,29.03,28.93,29.01,646
20190701|2019-01-13 19:00,14,29.05,29.1,28.99,29.1,73
20190701|2019-01-13 19:30,14,29.12,29.16,29.11,29.12,70
20190701|2019-01-13 20:00,14,29.11,29.13,29.1,29.13,25
20190701|2019-01-13 20:30,14,29.11,29.11,29.08,29.08,4
20190701|2019-01-13 21:00,14,29.07,29.07,29.04,29.05,6
20190701|2019-01-13 21:30,14,29.04,29.04,29.04,29.04,1
20190701|2019-01-13 22:00,14,29.04,29.04,29.03,29.03,3
20190701|2019-01-13 22:30,14,29.04,29.04,29.04,29.04,1
20190701|2019-01-13 23:30,14,29.04,29.04,29.02,29.03,26
20190701|2019-01-14 00:00,14,29.06,29.06,29.05,29.05,31
20190701|2019-01-14 00:30,14,29.05,29.05,29.05,29.05,2
20190701|2019-01-14 01:00,14,29,29,29,29,1
20190701|2019-01-14 01:30,14,28.99,28.99,28.99,28.99,5
20190701|2019-01-14 02:00,14,28.97,28.97,28.97,28.97,3
20190701|2019-01-14 02:30,14,28.96,28.97,28.95,28.97,8
20190701|2019-01-14 03:00,14,28.97,28.98,28.96,28.96,13
20190701|2019-01-14 03:30,14,28.94,28.94,28.85,28.87,23
20190701|2019-01-14 04:00,14,28.86,28.88,28.86,28.88,3
20190701|2019-01-14 04:30,14,28.89,28.89,28.89,28.89,1
20190701|2019-01-14 05:00,14,28.88,28.88,28.88,28.88,1
20190701|2019-01-14 05:30,14,28.87,28.87,28.87,28.87,3
20190701|2019-01-14 06:00,14,28.87,28.87,28.76,28.76,24
20190701|2019-01-14 06:30,14,28.77,28.81,28.76,28.81,71
20190701|2019-01-14 07:00,14,28.81,28.81,28.8,28.8,8
20190701|2019-01-14 07:30,14,28.82,28.82,28.8,28.8,4
20190701|2019-01-14 08:30,14,28.8,28.9,28.79,28.86,110
20190701|2019-01-14 09:00,14,28.87,28.9,28.83,28.89,256
20190701|2019-01-14 09:30,14,28.91,28.93,28.88,28.91,104
20190701|2019-01-14 10:00,14,28.92,28.92,28.89,28.89,77
20190701|2019-01-14 10:30,14,28.9,28.97,28.9,28.95,278
20190701|2019-01-14 11:00,14,28.95,29,28.94,28.99,386
20190701|2019-01-14 11:30,14,28.98,28.98,28.94,28.95,138
20190701|2019-01-14 12:00,14,28.95,28.99,28.95,28.95,193
20190701|2019-01-14 12:30,14,28.93,28.96,28.93,28.96,177
20190701|2019-01-14 13:00,14,28.95,29.01,28.94,28.99,479
20190701|2019-01-14 19:00,15,29.01,29.01,28.96,28.96,34
20190701|2019-01-14 20:30,15,29.01,29.01,28.98,29.01,6
20190701|2019-01-14 21:00,15,29.05,29.05,29.05,29.05,1
20190701|2019-01-14 21:30,15,29.05,29.05,29.05,29.05,1
20190701|2019-01-14 22:30,15,29.05,29.05,29.05,29.05,1
20190701|2019-01-14 23:00,15,29.05,29.05,29.05,29.05,1
20190701|2019-01-14 23:30,15,29.04,29.08,29.04,29.05,50
20190701|2019-01-15 00:30,15,29.05,29.05,29.04,29.05,6
20190701|2019-01-15 01:00,15,29.07,29.07,29.07,29.07,3
20190701|2019-01-15 01:30,15,29.08,29.1,29.06,29.06,18
20190701|2019-01-15 02:00,15,29.07,29.07,29.04,29.04,6
20190701|2019-01-15 02:30,15,29.05,29.05,29.05,29.05,2
20190701|2019-01-15 03:00,15,29.08,29.08,29.07,29.07,3
20190701|2019-01-15 03:30,15,29.05,29.06,29.05,29.06,2
20190701|2019-01-15 04:00,15,29.03,29.03,29.03,29.03,1
20190701|2019-01-15 04:30,15,29.01,29.01,29.01,29.01,1
20190701|2019-01-15 05:00,15,29.03,29.03,29.03,29.03,1
20190701|2019-01-15 05:30,15,29.02,29.02,29,29,155
20190701|2019-01-15 06:00,15,29,29,29,29,1
20190701|2019-01-15 06:30,15,29,29,28.99,29,7
20190701|2019-01-15 07:00,15,29.02,29.04,28.98,28.99,154
20190701|2019-01-15 07:30,15,28.99,28.99,28.97,28.97,37
20190701|2019-01-15 08:30,15,28.99,29.1,28.96,29.01,480
20190701|2019-01-15 09:00,15,29.03,29.08,28.93,28.95,505
20190701|2019-01-15 09:30,15,28.95,28.98,28.91,28.91,807
20190701|2019-01-15 10:00,15,28.91,28.98,28.9,28.97,315
20190701|2019-01-15 10:30,15,28.92,28.95,28.91,28.94,163
20190701|2019-01-15 11:00,15,28.94,28.97,28.89,28.9,109
20190701|2019-01-15 11:30,15,28.91,28.92,28.82,28.89,125
20190701|2019-01-15 12:00,15,28.89,28.91,28.86,28.89,72
20190701|2019-01-15 12:30,15,28.87,28.87,28.78,28.82,233
20190701|2019-01-15 13:00,15,28.82,28.84,28.78,28.8,700
20190701|2019-01-15 19:00,16,28.9,28.9,28.85,28.87,105
20190701|2019-01-15 20:00,16,28.9,28.9,28.89,28.89,8
20190701|2019-01-15 20:30,16,28.89,28.89,28.86,28.87,17
20190701|2019-01-15 21:00,16,28.87,28.87,28.86,28.86,3
20190701|2019-01-15 21:30,16,28.88,28.88,28.88,28.88,1
20190701|2019-01-15 22:00,16,28.88,28.89,28.88,28.89,4
20190701|2019-01-15 23:30,16,28.89,28.92,28.89,28.92,29
20190701|2019-01-16 00:30,16,28.91,28.91,28.89,28.89,10
20190701|2019-01-16 01:00,16,28.89,28.89,28.89,28.89,3
20190701|2019-01-16 01:30,16,28.88,28.88,28.88,28.88,3
20190701|2019-01-16 02:30,16,28.88,28.89,28.88,28.88,119
20190701|2019-01-16 04:00,16,28.88,28.88,28.88,28.88,3
20190701|2019-01-16 04:30,16,28.9,28.9,28.9,28.9,25
20190701|2019-01-16 05:00,16,28.9,28.91,28.9,28.91,35
20190701|2019-01-16 05:30,16,28.9,28.9,28.9,28.9,3
20190701|2019-01-16 06:00,16,28.89,28.89,28.86,28.87,9
20190701|2019-01-16 06:30,16,28.88,28.9,28.88,28.9,5
20190701|2019-01-16 07:00,16,28.87,28.88,28.84,28.84,18
20190701|2019-01-16 07:30,16,28.85,28.85,28.83,28.83,21
20190701|2019-01-16 08:30,16,28.83,28.92,28.83,28.92,411
20190701|2019-01-16 09:00,16,28.91,29,28.91,28.91,891
20190701|2019-01-16 09:30,16,28.9,28.95,28.86,28.87,514
20190701|2019-01-16 10:00,16,28.88,28.89,28.83,28.86,356
20190701|2019-01-16 10:30,16,28.85,28.89,28.77,28.77,235
20190701|2019-01-16 11:00,16,28.76,28.76,28.7,28.72,212
20190701|2019-01-16 11:30,16,28.72,28.74,28.69,28.71,80
20190701|2019-01-16 12:00,16,28.72,28.73,28.71,28.73,213
20190701|2019-01-16 12:30,16,28.74,28.74,28.7,28.7,73
20190701|2019-01-16 13:00,16,28.7,28.82,28.7,28.77,265
20190701|2019-01-16 19:00,17,28.8,28.8,28.75,28.75,24
20190701|2019-01-16 19:30,17,28.77,28.77,28.76,28.77,9
20190701|2019-01-16 20:00,17,28.78,28.79,28.78,28.79,3
20190701|2019-01-16 20:30,17,28.78,28.79,28.76,28.79,5
20190701|2019-01-16 21:30,17,28.78,28.78,28.78,28.78,1
20190701|2019-01-16 23:00,17,28.77,28.77,28.76,28.76,2
20190701|2019-01-16 23:30,17,28.78,28.81,28.78,28.81,82
20190701|2019-01-17 00:00,17,28.79,28.79,28.79,28.79,2
20190701|2019-01-17 00:30,17,28.78,28.78,28.76,28.76,85
20190701|2019-01-17 01:00,17,28.73,28.73,28.73,28.73,1
20190701|2019-01-17 01:30,17,28.74,28.74,28.74,28.74,2
20190701|2019-01-17 02:00,17,28.74,28.76,28.74,28.76,108
20190701|2019-01-17 02:30,17,28.77,28.81,28.77,28.81,23
20190701|2019-01-17 03:30,17,28.84,28.84,28.84,28.84,1
20190701|2019-01-17 04:00,17,28.85,28.85,28.85,28.85,1
20190701|2019-01-17 04:30,17,28.88,28.89,28.87,28.87,51
20190701|2019-01-17 05:00,17,28.89,28.93,28.89,28.89,122
20190701|2019-01-17 05:30,17,28.89,28.91,28.89,28.89,7
20190701|2019-01-17 06:00,17,28.88,28.88,28.88,28.88,10
20190701|2019-01-17 06:30,17,28.88,28.88,28.88,28.88,2
20190701|2019-01-17 07:00,17,28.88,28.89,28.88,28.89,8
20190701|2019-01-17 07:30,17,28.88,28.88,28.87,28.87,7
20190701|2019-01-17 08:30,17,28.86,28.91,28.81,28.89,524
20190701|2019-01-17 09:00,17,28.88,28.89,28.83,28.83,438
20190701|2019-01-17 09:30,17,28.83,28.87,28.82,28.86,58
20190701|2019-01-17 10:00,17,28.87,28.99,28.87,28.95,393
20190701|2019-01-17 10:30,17,28.94,28.98,28.93,28.94,71
20190701|2019-01-17 11:00,17,28.94,28.94,28.91,28.93,248
20190701|2019-01-17 11:30,17,28.94,29.11,28.93,29.05,337
20190701|2019-01-17 12:00,17,29.07,29.3,29.07,29.25,268
20190701|2019-01-17 12:30,17,29.22,29.24,29.2,29.22,346
20190701|2019-01-17 13:00,17,29.21,29.35,29.19,29.31,658
20190701|2019-01-17 19:00,18,29.31,29.31,29.26,29.28,116
20190701|2019-01-17 19:30,18,29.28,29.28,29.26,29.26,7
20190701|2019-01-17 20:00,18,29.26,29.32,29.26,29.31,17
20190701|2019-01-17 20:30,18,29.31,29.31,29.29,29.29,87
20190701|2019-01-17 21:00,18,29.26,29.27,29.25,29.27,29
20190701|2019-01-17 21:30,18,29.25,29.25,29.25,29.25,1
20190701|2019-01-17 22:00,18,29.25,29.25,29.25,29.25,2
20190701|2019-01-17 23:00,18,29.24,29.24,29.24,29.24,3
20190701|2019-01-17 23:30,18,29.23,29.23,29.23,29.23,1
20190701|2019-01-18 01:30,18,29.28,29.29,29.28,29.29,7
20190701|2019-01-18 02:00,18,29.26,29.27,29.26,29.27,6
20190701|2019-01-18 02:30,18,29.25,29.25,29.25,29.25,3
20190701|2019-01-18 03:00,18,29.23,29.23,29.23,29.23,1
20190701|2019-01-18 03:30,18,29.23,29.28,29.22,29.28,10
20190701|2019-01-18 04:00,18,29.28,29.33,29.28,29.31,45
20190701|2019-01-18 04:30,18,29.33,29.33,29.33,29.33,5
20190701|2019-01-18 05:00,18,29.36,29.45,29.36,29.41,20
20190701|2019-01-18 05:30,18,29.48,29.5,29.48,29.49,7
20190701|2019-01-18 06:00,18,29.47,29.47,29.37,29.37,15
20190701|2019-01-18 06:30,18,29.4,29.4,29.37,29.38,36
20190701|2019-01-18 07:00,18,29.39,29.47,29.39,29.42,19
20190701|2019-01-18 07:30,18,29.42,29.44,29.41,29.41,15
20190701|2019-01-18 08:30,18,29.43,29.48,29.42,29.43,439
20190701|2019-01-18 09:00,18,29.45,29.58,29.42,29.49,713
20190701|2019-01-18 09:30,18,29.5,29.65,29.49,29.62,1254
20190701|2019-01-18 10:00,18,29.62,29.65,29.59,29.61,292
20190701|2019-01-18 10:30,18,29.61,29.66,29.59,29.59,489
20190701|2019-01-18 11:00,18,29.59,29.61,29.54,29.54,302
20190701|2019-01-18 11:30,18,29.52,29.55,29.51,29.55,447
20190701|2019-01-18 12:00,18,29.55,29.58,29.55,29.57,300
20190701|2019-01-18 12:30,18,29.57,29.6,29.57,29.59,154
20190701|2019-01-18 13:00,18,29.59,29.64,29.58,29.61,1262
20190701|2019-01-21 19:00,22,29.77,29.78,29.72,29.74,149
20190701|2019-01-21 19:30,22,29.74,29.74,29.69,29.69,51
20190701|2019-01-21 20:00,22,29.7,29.7,29.7,29.7,1
20190701|2019-01-21 20:30,22,29.68,29.68,29.67,29.68,146
20190701|2019-01-21 21:00,22,29.71,29.74,29.71,29.74,5
20190701|2019-01-21 21:30,22,29.73,29.73,29.73,29.73,2
20190701|2019-01-21 22:00,22,29.73,29.73,29.73,29.73,1
20190701|2019-01-21 23:30,22,29.71,29.71,29.69,29.69,8
20190701|2019-01-22 00:00,22,29.7,29.72,29.7,29.71,19
20190701|2019-01-22 00:30,22,29.73,29.73,29.7,29.7,115
20190701|2019-01-22 01:00,22,29.71,29.71,29.71,29.71,1
20190701|2019-01-22 02:00,22,29.75,29.76,29.75,29.75,5
20190701|2019-01-22 02:30,22,29.76,29.79,29.76,29.79,7
20190701|2019-01-22 03:00,22,29.77,29.77,29.66,29.67,41
20190701|2019-01-22 03:30,22,29.72,29.72,29.7,29.7,37
20190701|2019-01-22 04:30,22,29.73,29.73,29.72,29.72,11
20190701|2019-01-22 05:00,22,29.73,29.75,29.71,29.71,78
20190701|2019-01-22 05:30,22,29.71,29.72,29.7,29.72,9
20190701|2019-01-22 06:00,22,29.71,29.71,29.71,29.71,2
20190701|2019-01-22 06:30,22,29.73,29.76,29.73,29.76,27
20190701|2019-01-22 07:00,22,29.77,29.8,29.76,29.79,23
20190701|2019-01-22 07:30,22,29.79,29.79,29.7,29.72,48
20190701|2019-01-22 08:30,22,29.72,29.75,29.67,29.69,531
20190701|2019-01-22 09:00,22,29.68,29.71,29.67,29.68,1098
20190701|2019-01-22 09:30,22,29.67,29.69,29.6,29.6,78
20190701|2019-01-22 10:00,22,29.62,29.69,29.62,29.68,159
20190701|2019-01-22 10:30,22,29.67,29.68,29.64,29.66,83
20190701|2019-01-22 11:00,22,29.65,29.7,29.65,29.7,34
20190701|2019-01-22 11:30,22,29.72,29.74,29.71,29.72,145
20190701|2019-01-22 12:00,22,29.73,29.76,29.34,29.54,910
20190701|2019-01-22 12:30,22,29.55,29.62,29.5,29.61,682
20190701|2019-01-22 13:00,22,29.6,29.65,29.57,29.65,333
20190701|2019-01-22 19:00,23,29.79,29.79,29.68,29.71,75
20190701|2019-01-22 19:30,23,29.74,29.76,29.73,29.76,12
20190701|2019-01-22 20:00,23,29.75,29.76,29.74,29.74,5
20190701|2019-01-22 20:30,23,29.75,29.75,29.73,29.73,7
20190701|2019-01-22 21:00,23,29.71,29.74,29.71,29.74,6
20190701|2019-01-22 21:30,23,29.74,29.74,29.74,29.74,3
20190701|2019-01-22 22:00,23,29.75,29.75,29.74,29.74,3
20190701|2019-01-22 23:30,23,29.74,29.75,29.74,29.75,19
20190701|2019-01-23 00:00,23,29.75,29.77,29.75,29.77,61
20190701|2019-01-23 01:00,23,29.77,29.81,29.77,29.8,93
20190701|2019-01-23 01:30,23,29.81,29.82,29.81,29.81,24
20190701|2019-01-23 02:00,23,29.79,29.79,29.79,29.79,1
20190701|2019-01-23 03:00,23,29.8,29.8,29.76,29.77,5
20190701|2019-01-23 03:30,23,29.77,29.77,29.76,29.76,2
20190701|2019-01-23 04:00,23,29.79,29.86,29.79,29.85,114
20190701|2019-01-23 05:00,23,29.85,29.85,29.84,29.85,24
20190701|2019-01-23 06:00,23,29.83,29.85,29.83,29.84,63
20190701|2019-01-23 06:30,23,29.83,29.83,29.83,29.83,5
20190701|2019-01-23 07:00,23,29.82,29.85,29.82,29.83,206
20190701|2019-01-23 07:30,23,29.83,29.87,29.82,29.86,86
20190701|2019-01-23 08:30,23,29.85,29.99,29.85,29.96,783
20190701|2019-01-23 09:00,23,29.94,29.95,29.88,29.89,226
20190701|2019-01-23 09:30,23,29.89,29.92,29.88,29.9,224
20190701|2019-01-23 10:00,23,29.89,29.89,29.8,29.81,309
20190701|2019-01-23 10:30,23,29.8,29.85,29.79,29.82,401
20190701|2019-01-23 11:00,23,29.85,29.89,29.83,29.86,322
20190701|2019-01-23 11:30,23,29.86,29.88,29.83,29.85,239
20190701|2019-01-23 12:00,23,29.86,29.89,29.85,29.88,292
20190701|2019-01-23 12:30,23,29.89,30.01,29.88,29.97,304
20190701|2019-01-23 13:00,23,29.98,30,29.94,29.96,736
20190701|2019-01-23 19:00,24,29.99,30.04,29.97,30.03,28
20190701|2019-01-23 19:30,24,30,30,29.99,29.99,3
20190701|2019-01-23 20:00,24,29.96,29.96,29.94,29.94,4
20190701|2019-01-23 20:30,24,29.96,29.96,29.96,29.96,1
20190701|2019-01-23 21:00,24,29.99,30.07,29.99,30.04,16
20190701|2019-01-23 22:00,24,30.03,30.03,30.03,30.03,1
20190701|2019-01-23 22:30,24,30.02,30.02,30.01,30.01,2
20190701|2019-01-23 23:00,24,30.02,30.02,30.02,30.02,1
20190701|2019-01-23 23:30,24,29.99,30,29.99,30,45
20190701|2019-01-24 00:00,24,30.01,30.01,30.01,30.01,2
20190701|2019-01-24 00:30,24,29.99,29.99,29.99,29.99,2
20190701|2019-01-24 01:00,24,29.99,29.99,29.99,29.99,2
20190701|2019-01-24 02:00,24,29.99,29.99,29.98,29.98,2
20190701|2019-01-24 02:30,24,29.98,29.98,29.98,29.98,5
20190701|2019-01-24 03:00,24,30,30.01,30,30.01,10
20190701|2019-01-24 03:30,24,29.99,29.99,29.99,29.99,27
20190701|2019-01-24 04:00,24,29.98,29.98,29.98,29.98,1
20190701|2019-01-24 04:30,24,29.97,29.97,29.91,29.91,37
20190701|2019-01-24 05:00,24,29.91,29.92,29.88,29.89,74
20190701|2019-01-24 05:30,24,29.88,29.88,29.87,29.88,10
20190701|2019-01-24 06:00,24,29.87,29.87,29.83,29.83,9
20190701|2019-01-24 06:30,24,29.85,29.86,29.82,29.83,94
20190701|2019-01-24 07:00,24,29.86,29.86,29.86,29.86,51
20190701|2019-01-24 07:30,24,29.85,29.85,29.78,29.81,123
20190701|2019-01-24 08:30,24,29.82,29.9,29.77,29.84,448
20190701|2019-01-24 09:00,24,29.87,29.98,29.86,29.98,70
20190701|2019-01-24 09:30,24,29.98,30,29.92,29.96,548
20190701|2019-01-24 10:00,24,29.95,30.02,29.94,30,404
20190701|2019-01-24 10:30,24,29.99,30.04,29.99,30.02,374
20190701|2019-01-24 11:00,24,30.01,30.04,30,30.01,264
20190701|2019-01-24 11:30,24,30.01,30.05,30.01,30.04,191
20190701|2019-01-24 12:00,24,30.04,30.05,30.02,30.02,72
20190701|2019-01-24 12:30,24,30.03,30.13,30.02,30.04,383
20190701|2019-01-24 13:00,24,30.03,30.13,30.03,30.11,605
20190701|2019-01-24 19:00,25,30.21,30.23,30.06,30.08,112
20190701|2019-01-24 19:30,25,30.08,30.09,30.08,30.09,36
20190701|2019-01-24 20:00,25,30.1,30.11,30.09,30.09,6
20190701|2019-01-24 20:30,25,30.1,30.18,30.1,30.18,5
20190701|2019-01-24 21:00,25,30.17,30.17,30.14,30.14,51
20190701|2019-01-24 21:30,25,30.16,30.16,30.13,30.13,91
20190701|2019-01-24 22:30,25,30.14,30.15,30.14,30.15,37
20190701|2019-01-24 23:00,25,30.16,30.16,30.16,30.16,1
20190701|2019-01-24 23:30,25,30.16,30.16,30.13,30.13,108
20190701|2019-01-25 00:00,25,30.14,30.14,30.14,30.14,9
20190701|2019-01-25 00:30,25,30.14,30.14,30.13,30.14,103
20190701|2019-01-25 01:00,25,30.16,30.17,30.16,30.17,2
20190701|2019-01-25 01:30,25,30.18,30.23,30.18,30.23,11
20190701|2019-01-25 02:00,25,30.21,30.25,30.19,30.22,7
20190701|2019-01-25 02:30,25,30.23,30.24,30.22,30.23,8
20190701|2019-01-25 03:00,25,30.23,30.24,30.22,30.22,84
20190701|2019-01-25 03:30,25,30.2,30.2,30.13,30.13,114
20190701|2019-01-25 05:00,25,30.17,30.18,30.17,30.18,2
20190701|2019-01-25 05:30,25,30.17,30.18,30.17,30.18,59
20190701|2019-01-25 06:00,25,30.17,30.17,30.17,30.17,2
20190701|2019-01-25 06:30,25,30.18,30.19,30.17,30.19,9
20190701|2019-01-25 07:00,25,30.19,30.26,30.19,30.26,12
20190701|2019-01-25 07:30,25,30.25,30.25,30.24,30.24,10
20190701|2019-01-25 08:30,25,30.22,30.28,30.18,30.26,765
20190701|2019-01-25 09:00,25,30.24,30.41,30.23,30.37,384
20190701|2019-01-25 09:30,25,30.38,30.4,30.31,30.33,448
20190701|2019-01-25 10:00,25,30.34,30.36,30.29,30.33,602
20190701|2019-01-25 10:30,25,30.33,30.45,30.33,30.44,499
20190701|2019-01-25 11:00,25,30.44,30.52,30.41,30.47,425
20190701|2019-01-25 11:30,25,30.47,30.5,30.45,30.5,144
20190701|2019-01-25 12:00,25,30.5,30.52,30.49,30.49,262
20190701|2019-01-25 12:30,25,30.51,30.58,30.51,30.58,269
20190701|2019-01-25 13:00,25,30.59,30.66,30.57,30.61,577
20190701|2019-01-27 19:00,28,30.64,30.65,30.58,30.62,51
20190701|2019-01-27 19:30,28,30.65,30.67,30.62,30.63,56
20190701|2019-01-27 20:00,28,30.67,30.68,30.67,30.68,29
20190701|2019-01-27 20:30,28,30.65,30.67,30.65,30.65,32
20190701|2019-01-27 21:00,28,30.65,30.67,30.65,30.66,115
20190701|2019-01-27 21:30,28,30.67,30.67,30.66,30.67,5
20190701|2019-01-27 22:00,28,30.66,30.66,30.66,30.66,1
20190701|2019-01-27 22:30,28,30.67,30.67,30.67,30.67,2
20190701|2019-01-27 23:00,28,30.66,30.66,30.66,30.66,1
20190701|2019-01-27 23:30,28,30.64,30.64,30.6,30.61,66
20190701|2019-01-28 00:00,28,30.61,30.63,30.61,30.63,29
20190701|2019-01-28 00:30,28,30.61,30.63,30.61,30.63,8
20190701|2019-01-28 01:00,28,30.63,30.65,30.63,30.64,12
20190701|2019-01-28 01:30,28,30.68,30.69,30.68,30.69,27
20190701|2019-01-28 02:00,28,30.67,30.69,30.67,30.67,28
20190701|2019-01-28 02:30,28,30.66,30.66,30.66,30.66,1
20190701|2019-01-28 03:00,28,30.66,30.68,30.66,30.68,25
20190701|2019-01-28 03:30,28,30.69,30.69,30.68,30.68,3
20190701|2019-01-28 04:00,28,30.68,30.69,30.68,30.69,14
20190701|2019-01-28 04:30,28,30.7,30.71,30.7,30.71,7
20190701|2019-01-28 05:00,28,30.72,30.74,30.72,30.74,13
20190701|2019-01-28 05:30,28,30.73,30.75,30.73,30.75,5
20190701|2019-01-28 06:00,28,30.76,30.78,30.74,30.74,44
20190701|2019-01-28 06:30,28,30.76,30.76,30.74,30.76,78
20190701|2019-01-28 07:00,28,30.77,30.8,30.76,30.76,73
20190701|2019-01-28 07:30,28,30.77,30.77,30.73,30.73,58
20190701|2019-01-28 08:30,28,30.7,30.74,30.51,30.56,1477
20190701|2019-01-28 09:00,28,30.56,30.67,30.55,30.66,417
20190701|2019-01-28 09:30,28,30.66,30.67,30.57,30.6,134
20190701|2019-01-28 10:00,28,30.59,30.64,30.56,30.62,418
20190701|2019-01-28 10:30,28,30.63,30.65,30.59,30.64,344
20190701|2019-01-28 11:00,28,30.64,30.67,30.63,30.66,378
20190701|2019-01-28 11:30,28,30.66,30.72,30.65,30.7,159
20190701|2019-01-28 12:00,28,30.71,30.74,30.71,30.72,91
20190701|2019-01-28 12:30,28,30.73,30.79,30.72,30.79,254
20190701|2019-01-28 13:00,28,30.78,30.93,30.77,30.88,696
20190701|2019-01-28 19:00,29,30.87,30.89,30.8,30.81,117
20190701|2019-01-28 19:30,29,30.82,30.82,30.8,30.81,12
20190701|2019-01-28 20:00,29,30.78,30.78,30.77,30.77,6
20190701|2019-01-28 20:30,29,30.78,30.78,30.68,30.68,110
20190701|2019-01-28 21:00,29,30.69,30.7,30.69,30.69,6
20190701|2019-01-28 21:30,29,30.69,30.69,30.68,30.69,33
20190701|2019-01-28 22:00,29,30.69,30.7,30.69,30.7,12
20190701|2019-01-28 22:30,29,30.71,30.74,30.71,30.74,47
20190701|2019-01-28 23:00,29,30.74,30.75,30.74,30.75,2
20190701|2019-01-28 23:30,29,30.75,30.77,30.75,30.76,23
20190701|2019-01-29 00:00,29,30.76,30.79,30.76,30.79,45
20190701|2019-01-29 00:30,29,30.79,30.79,30.75,30.76,13
20190701|2019-01-29 01:00,29,30.74,30.75,30.73,30.73,6
20190701|2019-01-29 01:30,29,30.74,30.74,30.73,30.73,21
20190701|2019-01-29 02:00,29,30.72,30.72,30.69,30.71,19
20190701|2019-01-29 02:30,29,30.71,30.73,30.71,30.72,10
20190701|2019-01-29 03:00,29,30.71,30.73,30.71,30.73,3
20190701|2019-01-29 03:30,29,30.73,30.73,30.71,30.72,15
20190701|2019-01-29 04:00,29,30.73,30.73,30.73,30.73,9
20190701|2019-01-29 04:30,29,30.73,30.73,30.72,30.72,63
20190701|2019-01-29 05:00,29,30.71,30.72,30.71,30.72,11
20190701|2019-01-29 05:30,29,30.72,30.72,30.71,30.72,28
20190701|2019-01-29 06:00,29,30.71,30.73,30.71,30.71,53
20190701|2019-01-29 06:30,29,30.72,30.72,30.69,30.69,52
20190701|2019-01-29 07:00,29,30.69,30.7,30.67,30.67,207
20190701|2019-01-29 07:30,29,30.67,30.67,30.62,30.62,43
20190701|2019-01-29 08:30,29,30.62,30.81,30.59,30.74,639
20190701|2019-01-29 09:00,29,30.74,30.75,30.67,30.67,865
20190701|2019-01-29 09:30,29,30.68,30.72,30.68,30.71,132
20190701|2019-01-29 10:00,29,30.7,30.72,30.65,30.71,288
20190701|2019-01-29 10:30,29,30.69,30.75,30.68,30.7,743
20190701|2019-01-29 11:00,29,30.7,30.73,30.67,30.73,123
20190701|2019-01-29 11:30,29,30.73,30.73,30.7,30.73,162
20190701|2019-01-29 12:00,29,30.71,30.72,30.67,30.69,152
20190701|2019-01-29 12:30,29,30.68,30.71,30.65,30.66,356
20190701|2019-01-29 13:00,29,30.67,30.75,30.64,30.75,448
20190701|2019-01-29 19:00,30,30.74,30.75,30.73,30.74,14
20190701|2019-01-29 20:00,30,30.71,30.72,30.71,30.72,2
20190701|2019-01-29 22:00,30,30.76,30.78,30.76,30.78,4
20190701|2019-01-29 23:30,30,30.77,30.77,30.76,30.76,6
20190701|2019-01-30 00:00,30,30.77,30.78,30.77,30.78,5
20190701|2019-01-30 00:30,30,30.79,30.79,30.79,30.79,2
20190701|2019-01-30 01:30,30,30.78,30.8,30.78,30.8,2
20190701|2019-01-30 02:00,30,30.79,30.79,30.77,30.77,4
20190701|2019-01-30 02:30,30,30.81,30.81,30.8,30.8,3
20190701|2019-01-30 03:00,30,30.81,30.86,30.81,30.84,165
20190701|2019-01-30 03:30,30,30.83,30.83,30.81,30.82,7
20190701|2019-01-30 04:00,30,30.82,30.82,30.81,30.81,9
20190701|2019-01-30 04:30,30,30.81,30.81,30.81,30.81,3
20190701|2019-01-30 05:30,30,30.82,30.82,30.8,30.81,17
20190701|2019-01-30 06:00,30,30.8,30.82,30.8,30.81,8
20190701|2019-01-30 06:30,30,30.81,30.97,30.81,30.95,99
20190701|2019-01-30 07:00,30,30.93,30.95,30.91,30.92,78
20190701|2019-01-30 07:30,30,30.9,30.9,30.86,30.87,31
20190701|2019-01-30 08:30,30,30.79,30.85,30.7,30.72,1028
20190701|2019-01-30 09:00,30,30.71,30.87,30.69,30.86,432
20190701|2019-01-30 09:30,30,30.87,30.96,30.87,30.95,384
20190701|2019-01-30 10:00,30,30.95,30.98,30.87,30.87,307
20190701|2019-01-30 10:30,30,30.87,30.91,30.87,30.91,97
20190701|2019-01-30 11:00,30,30.94,30.97,30.91,30.94,157
20190701|2019-01-30 11:30,30,30.94,30.99,30.93,30.96,368
20190701|2019-01-30 12:00,30,30.96,31.03,30.96,31,237
20190701|2019-01-30 12:30,30,31,31.01,30.95,30.96,315
20190701|2019-01-30 13:00,30,30.96,31.06,30.96,30.96,428
20190701|2019-01-30 19:00,31,30.96,31.03,30.96,30.97,197
20190701|2019-01-30 19:30,31,30.98,31,30.98,30.99,8
20190701|2019-01-30 20:00,31,30.97,30.97,30.97,30.97,2
20190701|2019-01-30 20:30,31,30.98,30.98,30.98,30.98,1
20190701|2019-01-30 21:00,31,30.96,30.96,30.96,30.96,11
20190701|2019-01-30 21:30,31,30.98,30.98,30.98,30.98,1
20190701|2019-01-30 23:00,31,30.98,30.98,30.98,30.98,1
20190701|2019-01-30 23:30,31,30.96,30.97,30.94,30.94,241
20190701|2019-01-31 00:00,31,30.96,30.99,30.96,30.99,17
20190701|2019-01-31 00:30,31,31.01,31.02,31,31,38
20190701|2019-01-31 01:00,31,30.99,30.99,30.99,30.99,2
20190701|2019-01-31 01:30,31,30.97,30.97,30.97,30.97,1
20190701|2019-01-31 02:00,31,30.97,30.97,30.94,30.94,73
20190701|2019-01-31 02:30,31,30.95,30.95,30.95,30.95,4
20190701|2019-01-31 03:00,31,30.94,30.95,30.93,30.93,150
20190701|2019-01-31 03:30,31,30.93,30.94,30.93,30.94,111
20190701|2019-01-31 04:00,31,30.95,30.95,30.94,30.94,3
20190701|2019-01-31 04:30,31,30.93,30.93,30.92,30.93,164
20190701|2019-01-31 05:00,31,30.95,30.95,30.93,30.93,16
20190701|2019-01-31 06:30,31,30.95,30.95,30.91,30.94,412
20190701|2019-01-31 07:00,31,30.92,30.96,30.91,30.95,150
20190701|2019-01-31 07:30,31,30.96,30.96,30.92,30.94,32
20190701|2019-01-31 08:30,31,30.96,31.1,30.96,31.07,422
20190701|2019-01-31 09:00,31,31.08,31.09,31,31.03,215
20190701|2019-01-31 09:30,31,31.02,31.05,30.99,31.01,64
20190701|2019-01-31 10:00,31,31.02,31.04,30.97,31,366
20190701|2019-01-31 10:30,31,31,31.06,30.99,31.03,333
20190701|2019-01-31 11:00,31,31.03,31.1,30.98,31.03,286
20190701|2019-01-31 11:30,31,31.03,31.03,30.92,30.97,418
20190701|2019-01-31 12:00,31,30.97,30.99,30.93,30.93,135
20190701|2019-01-31 12:30,31,30.93,30.93,30.83,30.83,1401
20190701|2019-01-31 13:00,31,30.82,30.83,30.76,30.83,1163
20190701|2019-01-31 19:00,1,31.02,31.13,30.98,31.01,263
20190701|2019-01-31 19:30,1,31,31.01,30.93,30.93,139
20190701|2019-01-31 20:00,1,30.92,30.93,30.91,30.92,16
20190701|2019-01-31 20:30,1,30.89,30.91,30.88,30.91,19
20190701|2019-01-31 21:00,1,30.91,30.91,30.91,30.91,1
20190701|2019-01-31 21:30,1,30.91,30.91,30.91,30.91,1
20190701|2019-01-31 22:00,1,30.9,30.9,30.9,30.9,1
20190701|2019-01-31 22:30,1,30.92,30.93,30.92,30.93,9
20190701|2019-01-31 23:30,1,30.91,30.91,30.91,30.91,1
20190701|2019-02-01 00:00,1,30.92,30.95,30.92,30.95,19
20190701|2019-02-01 00:30,1,30.95,30.98,30.93,30.94,109
20190701|2019-02-01 01:00,1,30.93,30.95,30.93,30.93,50
20190701|2019-02-01 01:30,1,30.92,30.92,30.81,30.86,509
20190701|2019-02-01 02:00,1,30.87,30.87,30.82,30.83,9
20190701|2019-02-01 02:30,1,30.82,30.82,30.79,30.79,9
20190701|2019-02-01 03:00,1,30.81,30.81,30.69,30.76,397
20190701|2019-02-01 03:30,1,30.75,30.77,30.74,30.77,38
20190701|2019-02-01 04:00,1,30.75,30.78,30.73,30.73,129
20190701|2019-02-01 04:30,1,30.73,30.73,30.65,30.66,173
20190701|2019-02-01 05:00,1,30.66,30.69,30.63,30.69,239
20190701|2019-02-01 05:30,1,30.68,30.75,30.63,30.75,113
20190701|2019-02-01 06:00,1,30.7,30.78,30.7,30.78,54
20190701|2019-02-01 06:30,1,30.78,30.78,30.77,30.77,5
20190701|2019-02-01 07:00,1,30.75,30.81,30.74,30.8,38
20190701|2019-02-01 07:30,1,30.82,30.86,30.8,30.86,52
20190701|2019-02-01 08:30,1,30.83,30.86,30.61,30.61,1029
20190701|2019-02-01 09:00,1,30.6,30.61,30.42,30.48,919
20190701|2019-02-01 09:30,1,30.49,30.58,30.48,30.58,101
20190701|2019-02-01 10:00,1,30.56,30.61,30.54,30.56,143
20190701|2019-02-01 10:30,1,30.56,30.57,30.5,30.53,131
20190701|2019-02-01 11:00,1,30.52,30.53,30.49,30.52,39
20190701|2019-02-01 11:30,1,30.53,30.59,30.53,30.58,235
20190701|2019-02-01 12:00,1,30.59,30.6,30.55,30.6,130
20190701|2019-02-01 12:30,1,30.6,30.6,30.53,30.58,268
20190701|2019-02-01 13:00,1,30.58,30.6,30.46,30.48,323
20190701|2019-02-03 19:00,4,30.51,30.51,30.45,30.48,33
20190701|2019-02-03 19:30,4,30.49,30.49,30.49,30.49,1
20190701|2019-02-03 20:00,4,30.49,30.49,30.49,30.49,1
20190701|2019-02-03 20:30,4,30.49,30.49,30.48,30.48,6
20190701|2019-02-03 21:00,4,30.5,30.5,30.5,30.5,2
20190701|2019-02-03 22:00,4,30.51,30.51,30.51,30.51,1
20190701|2019-02-03 23:30,4,30.49,30.49,30.48,30.48,6
20190701|2019-02-04 00:00,4,30.46,30.46,30.46,30.46,13
20190701|2019-02-04 00:30,4,30.45,30.45,30.45,30.45,15
20190701|2019-02-04 01:00,4,30.51,30.51,30.51,30.51,7
20190701|2019-02-04 01:30,4,30.51,30.51,30.51,30.51,1
20190701|2019-02-04 02:00,4,30.45,30.47,30.45,30.46,17
20190701|2019-02-04 02:30,4,30.48,30.48,30.38,30.38,121
20190701|2019-02-04 03:00,4,30.37,30.37,30.32,30.36,30
20190701|2019-02-04 03:30,4,30.35,30.36,30.35,30.36,8
20190701|2019-02-04 04:00,4,30.35,30.37,30.35,30.37,5
20190701|2019-02-04 04:30,4,30.33,30.35,30.29,30.29,28
20190701|2019-02-04 05:00,4,30.29,30.35,30.28,30.35,79
20190701|2019-02-04 05:30,4,30.35,30.36,30.34,30.36,10
20190701|2019-02-04 06:00,4,30.34,30.34,30.31,30.31,35
20190701|2019-02-04 06:30,4,30.32,30.32,30.3,30.3,6
20190701|2019-02-04 07:00,4,30.31,30.33,30.29,30.33,24
20190701|2019-02-04 07:30,4,30.33,30.34,30.31,30.31,91
20190701|2019-02-04 08:30,4,30.31,30.5,30.31,30.48,1553
20190701|2019-02-04 09:00,4,30.47,30.51,30.36,30.51,557
20190701|2019-02-04 09:30,4,30.5,30.66,30.5,30.65,291
20190701|2019-02-04 10:00,4,30.66,30.76,30.62,30.69,84
20190701|2019-02-04 10:30,4,30.7,30.74,30.66,30.69,84
20190701|2019-02-04 11:00,4,30.71,30.75,30.69,30.72,221
20190701|2019-02-04 11:30,4,30.72,30.75,30.67,30.71,349
20190701|2019-02-04 12:00,4,30.71,30.74,30.7,30.72,392
20190701|2019-02-04 12:30,4,30.73,30.76,30.7,30.73,1476
20190701|2019-02-04 13:00,4,30.7,30.74,30.7,30.73,361
20190701|2019-02-04 19:00,5,30.74,30.74,30.6,30.7,23
20190701|2019-02-04 20:00,5,30.72,30.72,30.72,30.72,1
20190701|2019-02-04 23:30,5,30.76,30.76,30.74,30.74,2
20190701|2019-02-05 01:30,5,30.79,30.79,30.79,30.79,3
20190701|2019-02-05 02:00,5,30.77,30.78,30.77,30.78,6
20190701|2019-02-05 02:30,5,30.8,30.82,30.79,30.81,92
20190701|2019-02-05 03:00,5,30.78,30.79,30.77,30.77,8
20190701|2019-02-05 03:30,5,30.81,30.81,30.79,30.79,2
20190701|2019-02-05 04:00,5,30.78,30.78,30.78,30.78,1
20190701|2019-02-05 04:30,5,30.79,30.79,30.79,30.79,3
20190701|2019-02-05 05:00,5,30.8,30.8,30.8,30.8,1
20190701|2019-02-05 05:30,5,30.79,30.79,30.79,30.79,1
20190701|2019-02-05 06:00,5,30.77,30.77,30.77,30.77,1
20190701|2019-02-05 06:30,5,30.84,30.84,30.84,30.84,25
20190701|2019-02-05 07:00,5,30.82,30.82,30.75,30.75,13
20190701|2019-02-05 07:30,5,30.74,30.77,30.74,30.75,62
20190701|2019-02-05 08:30,5,30.71,30.76,30.62,30.7,568
20190701|2019-02-05 09:00,5,30.69,30.72,30.66,30.7,298
20190701|2019-02-05 09:30,5,30.71,30.81,30.71,30.81,275
20190701|2019-02-05 10:00,5,30.81,30.81,30.76,30.77,204
20190701|2019-02-05 10:30,5,30.77,30.9,30.77,30.89,149
20190701|2019-02-05 11:00,5,30.9,30.92,30.89,30.92,247
20190701|2019-02-05 11:30,5,30.91,30.91,30.81,30.88,118
20190701|2019-02-05 12:00,5,30.86,30.92,30.84,30.91,203
20190701|2019-02-05 12:30,5,30.92,30.95,30.9,30.91,34
20190701|2019-02-05 13:00,5,30.89,30.99,30.88,30.97,311
20190701|2019-02-05 19:00,6,30.94,30.98,30.93,30.93,8
20190701|2019-02-05 19:30,6,30.93,30.94,30.93,30.94,3
20190701|2019-02-05 20:00,6,30.92,30.92,30.92,30.92,2
20190701|2019-02-05 20:30,6,30.91,30.92,30.91,30.92,4
20190701|2019-02-05 22:00,6,30.91,30.91,30.91,30.91,5
20190701|2019-02-05 22:30,6,30.9,30.9,30.9,30.9,1
20190701|2019-02-05 23:00,6,30.89,30.89,30.89,30.89,2
20190701|2019-02-06 00:30,6,30.88,30.88,30.88,30.88,1
20190701|2019-02-06 01:00,6,30.91,30.91,30.91,30.91,2
20190701|2019-02-06 01:30,6,30.91,30.93,30.91,30.93,17
20190701|2019-02-06 02:30,6,30.96,30.96,30.96,30.96,1
20190701|2019-02-06 03:00,6,30.96,30.98,30.96,30.96,12
20190701|2019-02-06 03:30,6,30.94,30.94,30.93,30.93,9
20190701|2019-02-06 04:00,6,30.92,30.92,30.92,30.92,3
20190701|2019-02-06 04:30,6,30.93,30.93,30.93,30.93,10
20190701|2019-02-06 05:30,6,30.95,31,30.94,30.95,14
20190701|2019-02-06 06:00,6,30.94,30.94,30.94,30.94,1
20190701|2019-02-06 06:30,6,30.95,30.96,30.91,30.91,107
20190701|2019-02-06 07:00,6,30.92,30.95,30.92,30.95,6
20190701|2019-02-06 07:30,6,30.95,30.95,30.9,30.92,19
20190701|2019-02-06 08:30,6,30.96,31.02,30.89,31,231
20190701|2019-02-06 09:00,6,30.99,31.02,30.96,30.99,188
20190701|2019-02-06 09:30,6,30.99,31.16,30.99,31.15,360
20190701|2019-02-06 10:00,6,31.17,31.28,31.16,31.24,705
20190701|2019-02-06 10:30,6,31.24,31.42,31.24,31.29,560
20190701|2019-02-06 11:00,6,31.35,31.39,31.31,31.31,156
20190701|2019-02-06 11:30,6,31.32,31.42,31.32,31.33,245
20190701|2019-02-06 12:00,6,31.32,31.42,31.29,31.38,406
20190701|2019-02-06 12:30,6,31.37,31.41,31.34,31.35,127
20190701|2019-02-06 13:00,6,31.36,31.49,31.36,31.42,638
20190701|2019-02-06 19:00,7,31.39,31.43,31.35,31.4,112
20190701|2019-02-06 19:30,7,31.37,31.38,31.36,31.38,6
20190701|2019-02-06 20:00,7,31.38,31.41,31.38,31.39,14
20190701|2019-02-06 20:30,7,31.36,31.36,31.35,31.35,6
20190701|2019-02-06 21:00,7,31.35,31.35,31.35,31.35,4
20190701|2019-02-06 21:30,7,31.38,31.39,31.38,31.39,12
20190701|2019-02-06 22:00,7,31.39,31.4,31.39,31.4,66
20190701|2019-02-06 22:30,7,31.4,31.41,31.4,31.4,38
20190701|2019-02-06 23:00,7,31.4,31.4,31.4,31.4,13
20190701|2019-02-06 23:30,7,31.4,31.4,31.38,31.38,20
20190701|2019-02-07 00:00,7,31.39,31.39,31.39,31.39,6
20190701|2019-02-07 00:30,7,31.38,31.4,31.38,31.4,23
20190701|2019-02-07 01:00,7,31.39,31.42,31.39,31.42,16
20190701|2019-02-07 01:30,7,31.43,31.44,31.38,31.4,20
20190701|2019-02-07 02:00,7,31.41,31.41,31.39,31.4,4
20190701|2019-02-07 02:30,7,31.41,31.52,31.41,31.52,112
20190701|2019-02-07 03:00,7,31.49,31.51,31.47,31.47,10
20190701|2019-02-07 03:30,7,31.48,31.48,31.48,31.48,7
20190701|2019-02-07 04:00,7,31.48,31.5,31.46,31.5,17
20190701|2019-02-07 04:30,7,31.51,31.52,31.51,31.51,10
20190701|2019-02-07 05:00,7,31.51,31.52,31.5,31.52,6
20190701|2019-02-07 05:30,7,31.51,31.56,31.5,31.51,118
20190701|2019-02-07 06:00,7,31.52,31.53,31.51,31.52,74
20190701|2019-02-07 06:30,7,31.5,31.57,31.5,31.57,30
20190701|2019-02-07 07:00,7,31.57,31.58,31.56,31.56,102
20190701|2019-02-07 07:30,7,31.56,31.6,31.53,31.6,154
20190701|2019-02-07 08:30,7,31.57,31.58,31.42,31.48,1563
20190701|2019-02-07 09:00,7,31.49,31.53,31.47,31.49,272
20190701|2019-02-07 09:30,7,31.52,31.55,31.5,31.54,280
20190701|2019-02-07 10:00,7,31.54,31.55,31.42,31.42,674
20190701|2019-02-07 10:30,7,31.42,31.44,31.29,31.38,802
20190701|2019-02-07 11:00,7,31.39,31.46,31.38,31.45,281
20190701|2019-02-07 11:30,7,31.45,31.46,31.37,31.4,365
20190701|2019-02-07 12:00,7,31.41,31.41,31.37,31.41,198
20190701|2019-02-07 12:30,7,31.42,31.47,31.41,31.46,367
20190701|2019-02-07 13:00,7,31.46,31.51,31.39,31.41,607
20190701|2019-02-07 19:00,8,31.44,31.44,31.3,31.33,132
20190701|2019-02-07 19:30,8,31.33,31.35,31.31,31.33,13
20190701|2019-02-07 20:00,8,31.32,31.32,31.32,31.32,3
20190701|2019-02-07 20:30,8,31.31,31.31,31.31,31.31,1
20190701|2019-02-07 23:00,8,31.31,31.31,31.31,31.31,1
20190701|2019-02-08 00:30,8,31.32,31.32,31.32,31.32,5
20190701|2019-02-08 01:00,8,31.32,31.32,31.31,31.31,7
20190701|2019-02-08 02:00,8,31.28,31.28,31.25,31.26,21
20190701|2019-02-08 02:30,8,31.26,31.26,31.24,31.24,9
20190701|2019-02-08 03:00,8,31.24,31.24,31.2,31.23,20
20190701|2019-02-08 03:30,8,31.23,31.24,31.23,31.23,41
20190701|2019-02-08 04:00,8,31.23,31.25,31.22,31.25,52
20190701|2019-02-08 05:00,8,31.25,31.25,31.24,31.24,15
20190701|2019-02-08 05:30,8,31.26,31.26,31.24,31.24,56
20190701|2019-02-08 06:00,8,31.24,31.24,31.24,31.24,4
20190701|2019-02-08 06:30,8,31.23,31.25,31.21,31.25,14
20190701|2019-02-08 07:00,8,31.25,31.27,31.24,31.27,22
20190701|2019-02-08 07:30,8,31.27,31.29,31.27,31.27,33
20190701|2019-02-08 08:30,8,31.29,31.4,31.25,31.25,559
20190701|2019-02-08 09:00,8,31.26,31.26,31.18,31.21,436
20190701|2019-02-08 09:30,8,31.2,31.22,31.12,31.13,426
20190701|2019-02-08 10:00,8,31.13,31.24,31.13,31.22,360
20190701|2019-02-08 10:30,8,31.23,31.29,31.16,31.19,798
20190701|2019-02-08 11:00,8,31.2,31.36,31.09,31.3,771
20190701|2019-02-08 11:30,8,31.29,31.3,31.23,31.28,463
20190701|2019-02-08 12:00,8,31.28,31.28,31.19,31.24,150
20190701|2019-02-08 12:30,8,31.24,31.48,31.24,31.46,485
20190701|2019-02-08 13:00,8,31.45,31.56,31.42,31.45,731
20190701|2019-02-10 19:00,11,31.48,31.48,31.34,31.36,196
20190701|2019-02-10 19:30,11,31.35,31.35,31.31,31.31,42
20190701|2019-02-10 20:00,11,31.31,31.32,31.31,31.32,8
20190701|2019-02-10 20:30,11,31.32,31.32,31.2,31.22,107
20190701|2019-02-10 21:00,11,31.23,31.26,31.23,31.26,13
20190701|2019-02-10 21:30,11,31.25,31.25,31.25,31.25,1
20190701|2019-02-10 22:00,11,31.24,31.24,31.17,31.17,13
20190701|2019-02-10 22:30,11,31.19,31.24,31.19,31.21,82
20190701|2019-02-10 23:00,11,31.21,31.21,31.21,31.21,2
20190701|2019-02-10 23:30,11,31.21,31.21,31.17,31.19,96
20190701|2019-02-11 00:00,11,31.18,31.22,31.18,31.22,4
20190701|2019-02-11 00:30,11,31.2,31.21,31.2,31.2,14
20190701|2019-02-11 01:00,11,31.22,31.22,31.21,31.21,60
20190701|2019-02-11 02:00,11,31.24,31.24,31.24,31.24,27
20190701|2019-02-11 02:30,11,31.25,31.25,31.19,31.2,24
20190701|2019-02-11 03:00,11,31.2,31.2,31.19,31.19,17
20190701|2019-02-11 03:30,11,31.18,31.18,31.15,31.18,171
20190701|2019-02-11 04:00,11,31.16,31.16,31.13,31.13,32
20190701|2019-02-11 04:30,11,31.15,31.18,31.15,31.18,12
20190701|2019-02-11 05:00,11,31.17,31.17,31.17,31.17,9
20190701|2019-02-11 05:30,11,31.17,31.17,31.1,31.12,26
20190701|2019-02-11 06:00,11,31.12,31.12,31.12,31.12,1
20190701|2019-02-11 06:30,11,31.11,31.14,31.1,31.11,30
20190701|2019-02-11 07:00,11,31.08,31.15,31.08,31.14,23
20190701|2019-02-11 07:30,11,31.08,31.1,31.08,31.1,2
20190701|2019-02-11 08:30,11,31.12,31.2,31.07,31.18,531
20190701|2019-02-11 09:00,11,31.17,31.17,31.08,31.09,757
20190701|2019-02-11 09:30,11,31.09,31.09,30.92,30.94,1198
20190701|2019-02-11 10:00,11,30.95,30.95,30.83,30.84,439
20190701|2019-02-11 10:30,11,30.84,30.86,30.78,30.84,189
20190701|2019-02-11 11:00,11,30.85,30.94,30.85,30.94,134
20190701|2019-02-11 11:30,11,30.95,31.03,30.93,30.96,816
20190701|2019-02-11 12:00,11,30.96,30.96,30.88,30.91,198
20190701|2019-02-11 12:30,11,30.92,30.98,30.86,30.86,123
20190701|2019-02-11 13:00,11,30.87,30.94,30.86,30.88,428
20190701|2019-02-11 19:00,12,30.88,30.88,30.84,30.86,110
20190701|2019-02-11 19:30,12,30.85,30.87,30.84,30.87,15
20190701|2019-02-11 20:00,12,30.87,30.87,30.87,30.87,2
20190701|2019-02-11 20:30,12,30.89,30.93,30.89,30.92,27
20190701|2019-02-11 21:00,12,30.95,30.95,30.9,30.9,5
20190701|2019-02-11 21:30,12,30.89,30.92,30.89,30.92,2
20190701|2019-02-11 22:00,12,30.92,30.92,30.9,30.91,5
20190701|2019-02-11 23:30,12,30.89,30.9,30.88,30.89,78
20190701|2019-02-12 00:00,12,30.89,30.89,30.86,30.86,58
20190701|2019-02-12 00:30,12,30.86,30.86,30.83,30.83,65
20190701|2019-02-12 01:00,12,30.84,30.87,30.84,30.87,11
20190701|2019-02-12 01:30,12,30.87,30.9,30.86,30.89,24
20190701|2019-02-12 02:00,12,30.86,30.86,30.86,30.86,1
20190701|2019-02-12 02:30,12,30.89,30.89,30.89,30.89,1
20190701|2019-02-12 03:00,12,30.89,30.89,30.87,30.88,11
20190701|2019-02-12 04:00,12,30.85,30.87,30.84,30.87,5
20190701|2019-02-12 04:30,12,30.87,30.88,30.87,30.87,23
20190701|2019-02-12 05:00,12,30.87,30.94,30.87,30.93,161
20190701|2019-02-12 05:30,12,30.91,30.91,30.88,30.88,10
20190701|2019-02-12 06:00,12,30.89,30.9,30.88,30.89,7
20190701|2019-02-12 06:30,12,30.9,30.93,30.9,30.91,45
20190701|2019-02-12 07:00,12,30.92,30.98,30.92,30.96,113
20190701|2019-02-12 07:30,12,30.94,30.94,30.93,30.94,6
20190701|2019-02-12 08:30,12,30.97,31.11,30.97,31.05,1061
20190701|2019-02-12 09:00,12,31.05,31.05,30.87,30.89,532
20190701|2019-02-12 09:30,12,30.89,30.89,30.74,30.74,556
20190701|2019-02-12 10:00,12,30.74,30.86,30.72,30.86,275
20190701|2019-02-12 10:30,12,30.85,31.06,30.85,31.01,695
20190701|2019-02-12 11:00,12,31.01,31.04,30.99,31.01,313
20190701|2019-02-12 11:30,12,31.01,31.03,30.98,31.02,217
20190701|2019-02-12 12:00,12,31.02,31.05,30.97,31.03,196
20190701|2019-02-12 12:30,12,31.04,31.04,30.99,31.02,111
20190701|2019-02-12 13:00,12,31.03,31.06,30.96,30.96,505
20190701|2019-02-12 19:00,13,30.94,31.01,30.94,30.98,77
20190701|2019-02-12 19:30,13,30.99,30.99,30.98,30.99,4
20190701|2019-02-12 20:00,13,31.01,31.01,30.98,30.98,5
20190701|2019-02-12 20:30,13,30.99,31,30.98,31,7
20190701|2019-02-12 21:00,13,30.99,31.03,30.99,31.03,9
20190701|2019-02-12 22:30,13,31.02,31.02,31.02,31.02,4
20190701|2019-02-12 23:00,13,31.03,31.03,31.03,31.03,3
20190701|2019-02-12 23:30,13,31.05,31.05,31.05,31.05,1
20190701|2019-02-13 00:00,13,31.03,31.04,31.02,31.03,11
20190701|2019-02-13 00:30,13,31,31,31,31,1
20190701|2019-02-13 01:00,13,30.98,30.98,30.97,30.97,4
20190701|2019-02-13 01:30,13,30.96,30.96,30.9,30.9,19
20190701|2019-02-13 02:00,13,30.88,30.89,30.88,30.89,3
20190701|2019-02-13 02:30,13,30.88,30.88,30.86,30.86,2
20190701|2019-02-13 03:00,13,30.88,30.88,30.83,30.83,9
20190701|2019-02-13 03:30,13,30.84,30.86,30.83,30.86,28
20190701|2019-02-13 04:00,13,30.85,30.89,30.85,30.88,20
20190701|2019-02-13 04:30,13,30.9,30.91,30.88,30.88,13
20190701|2019-02-13 05:00,13,30.87,30.88,30.84,30.85,39
20190701|2019-02-13 05:30,13,30.82,30.82,30.82,30.82,1
20190701|2019-02-13 06:00,13,30.82,30.82,30.81,30.81,8
20190701|2019-02-13 06:30,13,30.81,30.81,30.79,30.81,25
20190701|2019-02-13 07:00,13,30.82,30.82,30.76,30.82,107
20190701|2019-02-13 07:30,13,30.81,30.81,30.76,30.8,109
20190701|2019-02-13 08:30,13,30.82,30.93,30.78,30.89,698
20190701|2019-02-13 09:00,13,30.9,30.95,30.86,30.91,113
20190701|2019-02-13 09:30,13,30.91,30.95,30.86,30.88,157
20190701|2019-02-13 10:00,13,30.86,30.87,30.79,30.83,111
20190701|2019-02-13 10:30,13,30.81,30.85,30.81,30.83,53
20190701|2019-02-13 11:00,13,30.82,30.82,30.73,30.75,187
20190701|2019-02-13 11:30,13,30.74,30.8,30.74,30.78,147
20190701|2019-02-13 12:00,13,30.78,30.81,30.73,30.73,98
20190701|2019-02-13 12:30,13,30.74,30.78,30.71,30.72,242
20190701|2019-02-13 13:00,13,30.73,30.75,30.63,30.68,1008
20190701|2019-02-13 19:00,14,30.65,30.67,30.61,30.62,129
20190701|2019-02-13 19:30,14,30.63,30.65,30.62,30.65,116
20190701|2019-02-13 20:00,14,30.65,30.65,30.65,30.65,2
20190701|2019-02-13 20:30,14,30.65,30.65,30.63,30.63,72
20190701|2019-02-13 21:00,14,30.62,30.66,30.62,30.64,9
20190701|2019-02-13 21:30,14,30.64,30.65,30.64,30.65,6
20190701|2019-02-13 22:00,14,30.65,30.65,30.65,30.65,5
20190701|2019-02-13 23:00,14,30.65,30.65,30.64,30.64,2
20190701|2019-02-13 23:30,14,30.65,30.67,30.65,30.66,9
20190701|2019-02-14 00:00,14,30.67,30.73,30.66,30.73,101
20190701|2019-02-14 00:30,14,30.7,30.72,30.69,30.72,31
20190701|2019-02-14 01:00,14,30.71,30.76,30.71,30.76,29
20190701|2019-02-14 01:30,14,30.75,30.76,30.74,30.75,17
20190701|2019-02-14 02:00,14,30.73,30.73,30.7,30.7,2
20190701|2019-02-14 02:30,14,30.72,30.75,30.72,30.75,5
20190701|2019-02-14 03:00,14,30.71,30.79,30.71,30.79,35
20190701|2019-02-14 03:30,14,30.79,30.82,30.78,30.8,95
20190701|2019-02-14 04:00,14,30.8,30.83,30.8,30.81,54
20190701|2019-02-14 04:30,14,30.81,30.81,30.8,30.81,16
20190701|2019-02-14 05:00,14,30.81,30.81,30.81,30.81,14
20190701|2019-02-14 05:30,14,30.79,30.79,30.79,30.79,3
20190701|2019-02-14 06:00,14,30.78,30.78,30.76,30.76,31
20190701|2019-02-14 06:30,14,30.75,30.75,30.7,30.73,57
20190701|2019-02-14 07:00,14,30.71,30.71,30.66,30.66,69
20190701|2019-02-14 07:30,14,30.64,30.64,30.61,30.61,80
20190701|2019-02-14 08:30,14,30.61,30.62,30.54,30.62,495
20190701|2019-02-14 09:00,14,30.62,30.68,30.61,30.66,160
20190701|2019-02-14 09:30,14,30.66,30.66,30.53,30.57,387
20190701|2019-02-14 10:00,14,30.57,30.59,30.55,30.57,199
20190701|2019-02-14 10:30,14,30.55,30.55,30.49,30.51,392
20190701|2019-02-14 11:00,14,30.5,30.54,30.48,30.53,416
20190701|2019-02-14 11:30,14,30.54,30.55,30.48,30.5,421
20190701|2019-02-14 12:00,14,30.51,30.55,30.5,30.54,234
20190701|2019-02-14 12:30,14,30.54,30.58,30.52,30.58,223
20190701|2019-02-14 13:00,14,30.57,30.6,30.54,30.6,559
20190701|2019-02-14 19:00,15,30.54,30.62,30.54,30.57,58
20190701|2019-02-14 19:30,15,30.56,30.6,30.56,30.6,22
20190701|2019-02-14 20:00,15,30.58,30.58,30.56,30.57,7
20190701|2019-02-14 20:30,15,30.58,30.6,30.54,30.55,29
20190701|2019-02-14 21:00,15,30.54,30.55,30.54,30.55,13
20190701|2019-02-14 21:30,15,30.55,30.55,30.54,30.54,4
20190701|2019-02-14 22:00,15,30.53,30.53,30.53,30.53,1
20190701|2019-02-14 23:00,15,30.51,30.51,30.47,30.48,27
20190701|2019-02-14 23:30,15,30.49,30.54,30.49,30.52,32
20190701|2019-02-15 00:00,15,30.52,30.53,30.52,30.53,5
20190701|2019-02-15 00:30,15,30.51,30.51,30.5,30.51,4
20190701|2019-02-15 01:00,15,30.51,30.51,30.51,30.51,1
20190701|2019-02-15 01:30,15,30.5,30.5,30.5,30.5,1
20190701|2019-02-15 02:00,15,30.5,30.5,30.49,30.49,22
20190701|2019-02-15 02:30,15,30.5,30.53,30.5,30.53,17
20190701|2019-02-15 03:00,15,30.51,30.51,30.5,30.51,6
20190701|2019-02-15 03:30,15,30.55,30.56,30.48,30.5,189
20190701|2019-02-15 04:00,15,30.51,30.51,30.49,30.49,13
20190701|2019-02-15 04:30,15,30.5,30.52,30.5,30.52,12
20190701|2019-02-15 05:00,15,30.53,30.55,30.53,30.53,24
20190701|2019-02-15 05:30,15,30.5,30.51,30.5,30.51,29
20190701|2019-02-15 06:00,15,30.5,30.53,30.5,30.53,25
20190701|2019-02-15 06:30,15,30.52,30.53,30.5,30.5,48
20190701|2019-02-15 07:00,15,30.51,30.55,30.49,30.5,58
20190701|2019-02-15 07:30,15,30.51,30.54,30.51,30.54,33
20190701|2019-02-15 08:30,15,30.45,30.55,30.43,30.45,1202
20190701|2019-02-15 09:00,15,30.45,30.46,30.41,30.41,485
20190701|2019-02-15 09:30,15,30.4,30.42,30.35,30.4,412
20190701|2019-02-15 10:00,15,30.41,30.44,30.4,30.43,242
20190701|2019-02-15 10:30,15,30.43,30.49,30.42,30.48,286
20190701|2019-02-15 11:00,15,30.49,30.54,30.48,30.54,585
20190701|2019-02-15 11:30,15,30.55,30.58,30.54,30.55,128
20190701|2019-02-15 12:00,15,30.55,30.61,30.54,30.61,454
20190701|2019-02-15 12:30,15,30.6,30.73,30.6,30.64,384
20190701|2019-02-15 13:00,15,30.66,30.68,30.6,30.64,246
20190701|2019-02-18 19:00,19,30.67,30.88,30.67,30.87,282
20190701|2019-02-18 19:30,19,30.84,30.88,30.84,30.86,11
20190701|2019-02-18 20:00,19,30.85,30.85,30.83,30.84,9
20190701|2019-02-18 20:30,19,30.84,30.87,30.84,30.87,7
20190701|2019-02-18 21:00,19,30.87,30.88,30.86,30.86,78
20190701|2019-02-18 21:30,19,30.87,30.87,30.84,30.86,29
20190701|2019-02-18 22:00,19,30.85,30.86,30.84,30.86,9
20190701|2019-02-18 22:30,19,30.86,30.87,30.86,30.87,12
20190701|2019-02-18 23:30,19,30.88,30.89,30.88,30.89,52
20190701|2019-02-19 00:00,19,30.89,30.89,30.89,30.89,3
20190701|2019-02-19 00:30,19,30.9,30.92,30.89,30.92,12
20190701|2019-02-19 01:00,19,30.91,30.91,30.88,30.88,5
20190701|2019-02-19 01:30,19,30.88,30.88,30.83,30.83,17
20190701|2019-02-19 02:00,19,30.85,30.85,30.82,30.82,13
20190701|2019-02-19 02:30,19,30.82,30.82,30.79,30.81,25
20190701|2019-02-19 03:00,19,30.79,30.79,30.73,30.73,88
20190701|2019-02-19 03:30,19,30.74,30.74,30.71,30.71,21
20190701|2019-02-19 04:00,19,30.71,30.71,30.7,30.7,2
20190701|2019-02-19 04:30,19,30.67,30.67,30.67,30.67,1
20190701|2019-02-19 05:00,19,30.68,30.68,30.65,30.65,6
20190701|2019-02-19 05:30,19,30.64,30.67,30.64,30.67,7
20190701|2019-02-19 06:00,19,30.65,30.65,30.63,30.63,18
20190701|2019-02-19 06:30,19,30.65,30.66,30.64,30.64,7
20190701|2019-02-19 07:00,19,30.64,30.64,30.58,30.63,227
20190701|2019-02-19 07:30,19,30.61,30.64,30.61,30.62,76
20190701|2019-02-19 08:30,19,30.63,30.65,30.56,30.58,955
20190701|2019-02-19 09:00,19,30.58,30.6,30.51,30.53,561
20190701|2019-02-19 09:30,19,30.53,30.61,30.53,30.57,660
20190701|2019-02-19 10:00,19,30.58,30.6,30.57,30.59,492
20190701|2019-02-19 10:30,19,30.59,30.6,30.52,30.55,413
20190701|2019-02-19 11:00,19,30.54,30.56,30.43,30.47,591
20190701|2019-02-19 11:30,19,30.47,30.5,30.43,30.43,273
20190701|2019-02-19 12:00,19,30.42,30.43,30.39,30.41,84
20190701|2019-02-19 12:30,19,30.41,30.45,30.39,30.39,127
20190701|2019-02-19 13:00,19,30.39,30.44,30.38,30.42,1021
20190701|2019-02-19 19:00,20,30.4,30.51,30.4,30.51,398
20190701|2019-02-19 19:30,20,30.5,30.57,30.5,30.57,17
20190701|2019-02-19 20:30,20,30.55,30.55,30.55,30.55,2
20190701|2019-02-19 21:00,20,30.56,30.57,30.53,30.53,10
20190701|2019-02-19 21:30,20,30.53,30.53,30.53,30.53,9
20190701|2019-02-19 22:00,20,30.53,30.53,30.53,30.53,5
20190701|2019-02-19 23:30,20,30.52,30.56,30.52,30.56,15
20190701|2019-02-20 00:00,20,30.57,30.58,30.57,30.58,7
20190701|2019-02-20 00:30,20,30.53,30.53,30.53,30.53,2
20190701|2019-02-20 01:00,20,30.51,30.51,30.5,30.5,7
20190701|2019-02-20 01:30,20,30.47,30.47,30.46,30.46,15
20190701|2019-02-20 02:00,20,30.45,30.48,30.45,30.47,5
20190701|2019-02-20 02:30,20,30.47,30.47,30.47,30.47,41
20190701|2019-02-20 03:00,20,30.47,30.49,30.47,30.49,143
20190701|2019-02-20 03:30,20,30.48,30.5,30.48,30.5,22
20190701|2019-02-20 04:00,20,30.48,30.49,30.47,30.47,53
20190701|2019-02-20 04:30,20,30.47,30.49,30.47,30.47,137
20190701|2019-02-20 05:00,20,30.47,30.47,30.46,30.47,93
20190701|2019-02-20 05:30,20,30.46,30.47,30.46,30.46,37
20190701|2019-02-20 06:00,20,30.47,30.47,30.46,30.46,148
20190701|2019-02-20 06:30,20,30.43,30.44,30.43,30.43,9
20190701|2019-02-20 07:00,20,30.42,30.43,30.37,30.37,103
20190701|2019-02-20 07:30,20,30.37,30.39,30.36,30.38,104
20190701|2019-02-20 08:30,20,30.38,30.46,30.35,30.4,1423
20190701|2019-02-20 09:00,20,30.4,30.42,30.33,30.33,396
20190701|2019-02-20 09:30,20,30.34,30.38,30.27,30.29,514
20190701|2019-02-20 10:00,20,30.29,30.4,30.27,30.4,541
20190701|2019-02-20 10:30,20,30.4,30.43,30.35,30.39,761
20190701|2019-02-20 11:00,20,30.39,30.4,30.35,30.4,421
20190701|2019-02-20 11:30,20,30.4,30.5,30.39,30.47,991
20190701|2019-02-20 12:00,20,30.46,30.58,30.46,30.56,402
20190701|2019-02-20 12:30,20,30.57,30.69,30.57,30.59,555
20190701|2019-02-20 13:00,20,30.6,30.64,30.52,30.6,891
20190701|2019-02-20 19:00,21,30.64,30.64,30.59,30.59,100
20190701|2019-02-20 19:30,21,30.59,30.64,30.59,30.64,25
20190701|2019-02-20 20:00,21,30.62,30.62,30.62,30.62,53
20190701|2019-02-20 20:30,21,30.62,30.62,30.59,30.6,15
20190701|2019-02-20 21:00,21,30.59,30.6,30.57,30.57,55
20190701|2019-02-20 21:30,21,30.59,30.59,30.59,30.59,2
20190701|2019-02-20 22:00,21,30.6,30.6,30.6,30.6,4
20190701|2019-02-20 22:30,21,30.6,30.6,30.59,30.59,7
20190701|2019-02-20 23:00,21,30.59,30.6,30.58,30.58,7
20190701|2019-02-20 23:30,21,30.56,30.66,30.56,30.64,48
20190701|2019-02-21 00:00,21,30.65,30.68,30.65,30.68,14
20190701|2019-02-21 00:30,21,30.68,30.68,30.67,30.67,3
20190701|2019-02-21 01:00,21,30.68,30.72,30.68,30.72,81
20190701|2019-02-21 01:30,21,30.74,30.75,30.73,30.75,8
20190701|2019-02-21 02:00,21,30.73,30.78,30.73,30.76,26
20190701|2019-02-21 02:30,21,30.75,30.77,30.75,30.76,61
20190701|2019-02-21 03:00,21,30.75,30.76,30.74,30.75,123
20190701|2019-02-21 03:30,21,30.75,30.77,30.75,30.76,19
20190701|2019-02-21 04:00,21,30.75,30.75,30.7,30.71,272
20190701|2019-02-21 04:30,21,30.71,30.73,30.7,30.71,74
20190701|2019-02-21 05:00,21,30.7,30.73,30.7,30.73,39
20190701|2019-02-21 05:30,21,30.75,30.8,30.75,30.79,163
20190701|2019-02-21 06:00,21,30.79,30.79,30.77,30.77,20
20190701|2019-02-21 06:30,21,30.77,30.98,30.77,30.92,417
20190701|2019-02-21 07:00,21,30.9,31.06,30.9,31.06,774
20190701|2019-02-21 07:30,21,31.05,31.32,31.05,31.21,625
20190701|2019-02-21 08:30,21,31.15,31.23,30.97,30.98,1581
20190701|2019-02-21 09:00,21,30.97,31.03,30.92,30.92,511
20190701|2019-02-21 09:30,21,30.91,30.95,30.86,30.92,720
20190701|2019-02-21 10:00,21,30.91,31.07,30.91,31.06,360
20190701|2019-02-21 10:30,21,31.06,31.08,31,31.07,789
20190701|2019-02-21 11:00,21,31.07,31.13,31.07,31.07,560
20190701|2019-02-21 11:30,21,31.08,31.1,31.03,31.08,340
20190701|2019-02-21 12:00,21,31.08,31.08,30.95,30.98,518
20190701|2019-02-21 12:30,21,30.97,31.03,30.96,31,392
20190701|2019-02-21 13:00,21,31,31.19,31,31.18,1198
20190701|2019-02-21 19:00,22,31.14,31.14,31.08,31.08,143
20190701|2019-02-21 19:30,22,31.11,31.11,31.08,31.08,3
20190701|2019-02-21 20:00,22,31.09,31.09,31.09,31.09,1
20190701|2019-02-21 20:30,22,31.07,31.08,31.07,31.08,43
20190701|2019-02-21 21:00,22,31.07,31.07,31.02,31.04,43
20190701|2019-02-21 21:30,22,31.02,31.03,31,31,19
20190701|2019-02-21 22:00,22,31,31,30.96,30.96,15
20190701|2019-02-21 22:30,22,30.97,30.97,30.97,30.97,41
20190701|2019-02-21 23:00,22,30.98,30.98,30.98,30.98,1
20190701|2019-02-21 23:30,22,30.99,30.99,30.99,30.99,1
20190701|2019-02-22 00:00,22,31,31,30.97,30.97,34
20190701|2019-02-22 00:30,22,30.96,30.98,30.96,30.98,5
20190701|2019-02-22 01:00,22,30.97,31,30.97,31,3
20190701|2019-02-22 02:00,22,31.02,31.03,30.98,30.98,8
20190701|2019-02-22 02:30,22,30.98,30.99,30.98,30.99,23
20190701|2019-02-22 03:00,22,31,31.02,31,31.01,22
20190701|2019-02-22 03:30,22,31.02,31.05,31.02,31.04,13
20190701|2019-02-22 04:00,22,31.03,31.03,31,31.01,39
20190701|2019-02-22 04:30,22,31.02,31.03,31.02,31.03,12
20190701|2019-02-22 05:00,22,31.02,31.05,31.02,31.03,43
20190701|2019-02-22 05:30,22,31.04,31.05,31.03,31.04,21
20190701|2019-02-22 06:00,22,31.05,31.05,31.04,31.05,24
20190701|2019-02-22 06:30,22,31.04,31.08,31.03,31.08,18
20190701|2019-02-22 07:00,22,31.08,31.17,31.08,31.17,64
20190701|2019-02-22 07:30,22,31.16,31.19,31.13,31.19,123
20190701|2019-02-22 08:30,22,31.12,31.2,31.05,31.08,908
20190701|2019-02-22 09:00,22,31.08,31.11,30.99,30.99,654
20190701|2019-02-22 09:30,22,31,31.06,30.98,31.03,855
20190701|2019-02-22 10:00,22,31.04,31.17,31.03,31.12,419
20190701|2019-02-22 10:30,22,31.12,31.14,31.11,31.11,168
20190701|2019-02-22 11:00,22,31.11,31.2,31.11,31.17,450
20190701|2019-02-22 11:30,22,31.16,31.2,31.14,31.14,299
20190701|2019-02-22 12:00,22,31.14,31.16,31.11,31.16,422
20190701|2019-02-22 12:30,22,31.16,31.17,31.15,31.16,158
20190701|2019-02-22 13:00,22,31.16,31.23,31.14,31.21,886
20190701|2019-02-24 19:00,25,31.36,31.48,31.35,31.44,168
20190701|2019-02-24 19:30,25,31.43,31.47,31.39,31.4,75
20190701|2019-02-24 20:00,25,31.4,31.43,31.4,31.43,5
20190701|2019-02-24 20:30,25,31.42,31.45,31.41,31.42,88
20190701|2019-02-24 21:00,25,31.4,31.4,31.35,31.38,64
20190701|2019-02-24 21:30,25,31.37,31.38,31.37,31.38,3
20190701|2019-02-24 22:00,25,31.38,31.39,31.38,31.39,4
20190701|2019-02-24 23:00,25,31.39,31.39,31.37,31.37,6
20190701|2019-02-24 23:30,25,31.37,31.37,31.34,31.34,49
20190701|2019-02-25 00:00,25,31.34,31.37,31.32,31.37,142
20190701|2019-02-25 00:30,25,31.37,31.37,31.32,31.32,49
20190701|2019-02-25 01:00,25,31.31,31.33,31.3,31.3,53
20190701|2019-02-25 01:30,25,31.32,31.33,31.29,31.3,17
20190701|2019-02-25 02:00,25,31.3,31.3,31.27,31.27,9
20190701|2019-02-25 02:30,25,31.27,31.33,31.25,31.31,49
20190701|2019-02-25 03:00,25,31.33,31.39,31.33,31.36,25
20190701|2019-02-25 03:30,25,31.36,31.43,31.36,31.36,68
20190701|2019-02-25 04:00,25,31.35,31.36,31.34,31.34,42
20190701|2019-02-25 04:30,25,31.34,31.34,31.33,31.33,3
20190701|2019-02-25 05:00,25,31.34,31.34,31.32,31.32,14
20190701|2019-02-25 05:30,25,31.33,31.34,31.33,31.33,27
20190701|2019-02-25 06:00,25,31.3,31.32,31.26,31.27,52
20190701|2019-02-25 06:30,25,31.28,31.29,31.26,31.28,39
20190701|2019-02-25 07:00,25,31.27,31.3,31.26,31.3,42
20190701|2019-02-25 07:30,25,31.3,31.33,31.3,31.31,34
20190701|2019-02-25 08:30,25,31.31,31.38,31.28,31.32,531
20190701|2019-02-25 09:00,25,31.32,31.34,31.07,31.08,575
20190701|2019-02-25 09:30,25,31.07,31.17,31.07,31.12,727
20190701|2019-02-25 10:00,25,31.11,31.17,31.08,31.14,416
20190701|2019-02-25 10:30,25,31.14,31.17,31.09,31.09,230
20190701|2019-02-25 11:00,25,31.09,31.13,31.04,31.06,875
20190701|2019-02-25 11:30,25,31.06,31.1,31,31.04,561
20190701|2019-02-25 12:00,25,31.04,31.08,31.03,31.05,315
20190701|2019-02-25 12:30,25,31.06,31.11,31.06,31.06,194
20190701|2019-02-25 13:00,25,31.06,31.09,31,31.05,325
20190701|2019-02-25 19:00,26,31.11,31.11,30.92,30.92,141
20190701|2019-02-25 19:30,26,30.91,30.92,30.88,30.91,277
20190701|2019-02-25 20:00,26,30.91,30.91,30.86,30.87,68
20190701|2019-02-25 20:30,26,30.89,30.9,30.86,30.87,50
20190701|2019-02-25 21:00,26,30.88,30.88,30.79,30.82,186
20190701|2019-02-25 21:30,26,30.84,30.86,30.83,30.83,38
20190701|2019-02-25 22:00,26,30.84,30.84,30.79,30.79,21
20190701|2019-02-25 22:30,26,30.77,30.77,30.74,30.75,29
20190701|2019-02-25 23:00,26,30.74,30.75,30.74,30.74,12
20190701|2019-02-25 23:30,26,30.74,30.75,30.74,30.75,6
20190701|2019-02-26 00:00,26,30.73,30.75,30.73,30.75,67
20190701|2019-02-26 00:30,26,30.74,30.76,30.73,30.74,80
20190701|2019-02-26 01:00,26,30.74,30.76,30.72,30.73,69
20190701|2019-02-26 01:30,26,30.74,30.74,30.7,30.73,128
20190701|2019-02-26 02:00,26,30.73,30.75,30.71,30.71,70
20190701|2019-02-26 02:30,26,30.72,30.72,30.71,30.71,36
20190701|2019-02-26 03:00,26,30.71,30.75,30.71,30.73,38
20190701|2019-02-26 03:30,26,30.74,30.75,30.73,30.74,51
20190701|2019-02-26 04:00,26,30.74,30.74,30.74,30.74,4
20190701|2019-02-26 04:30,26,30.72,30.74,30.7,30.73,100
20190701|2019-02-26 05:00,26,30.73,30.73,30.7,30.71,24
20190701|2019-02-26 05:30,26,30.7,30.7,30.69,30.69,29
20190701|2019-02-26 06:00,26,30.69,30.69,30.67,30.68,5
20190701|2019-02-26 06:30,26,30.69,30.72,30.69,30.69,25
20190701|2019-02-26 07:00,26,30.69,30.69,30.67,30.67,107
20190701|2019-02-26 07:30,26,30.67,30.75,30.66,30.75,572
20190701|2019-02-26 08:30,26,30.72,30.72,30.51,30.54,1510
20190701|2019-02-26 09:00,26,30.54,30.64,30.48,30.54,749
20190701|2019-02-26 09:30,26,30.55,30.69,30.53,30.64,629
20190701|2019-02-26 10:00,26,30.64,30.7,30.62,30.69,305
20190701|2019-02-26 10:30,26,30.69,30.72,30.63,30.72,787
20190701|2019-02-26 11:00,26,30.71,30.71,30.61,30.66,301
20190701|2019-02-26 11:30,26,30.66,30.7,30.63,30.63,238
20190701|2019-02-26 12:00,26,30.63,30.73,30.62,30.72,288
20190701|2019-02-26 12:30,26,30.71,30.72,30.64,30.65,270
20190701|2019-02-26 13:00,26,30.64,30.81,30.63,30.78,862
20190701|2019-02-26 21:30,27,30.74,30.79,30.74,30.78,26
20190701|2019-02-26 22:00,27,30.78,30.8,30.77,30.8,29
20190701|2019-02-26 22:30,27,30.8,30.83,30.8,30.83,12
20190701|2019-02-26 23:30,27,30.82,30.83,30.79,30.79,168
20190701|2019-02-27 00:00,27,30.81,30.82,30.81,30.82,9
20190701|2019-02-27 00:30,27,30.81,30.81,30.78,30.78,80
20190701|2019-02-27 01:00,27,30.77,30.77,30.73,30.74,56
20190701|2019-02-27 01:30,27,30.74,30.74,30.7,30.7,10
20190701|2019-02-27 02:00,27,30.71,30.71,30.68,30.68,26
20190701|2019-02-27 02:30,27,30.68,30.68,30.6,30.62,184
20190701|2019-02-27 03:00,27,30.61,30.61,30.42,30.42,1321
20190701|2019-02-27 03:30,27,30.42,30.52,30.42,30.52,220
20190701|2019-02-27 04:00,27,30.51,30.51,30.44,30.5,574
20190701|2019-02-27 04:30,27,30.51,30.51,30.5,30.51,141
20190701|2019-02-27 05:00,27,30.51,30.51,30.51,30.51,3
20190701|2019-02-27 05:30,27,30.5,30.58,30.47,30.58,604
20190701|2019-02-27 06:00,27,30.56,30.56,30.52,30.53,13
20190701|2019-02-27 06:30,27,30.52,30.52,30.5,30.5,74
20190701|2019-02-27 07:00,27,30.52,30.65,30.52,30.59,307
20190701|2019-02-27 07:30,27,30.6,30.66,30.6,30.62,83
20190701|2019-02-27 08:30,27,30.67,30.67,30.49,30.55,750
20190701|2019-02-27 09:00,27,30.56,30.58,30.4,30.5,627
20190701|2019-02-27 09:30,27,30.5,30.61,30.43,30.58,985
20190701|2019-02-27 10:00,27,30.59,30.61,30.54,30.58,391
20190701|2019-02-27 10:30,27,30.58,30.6,30.5,30.51,602
20190701|2019-02-27 11:00,27,30.51,30.56,30.47,30.5,453
20190701|2019-02-27 11:30,27,30.5,30.54,30.47,30.5,934
20190701|2019-02-27 12:00,27,30.5,30.52,30.47,30.49,316
20190701|2019-02-27 12:30,27,30.49,30.49,30.42,30.43,442
20190701|2019-02-27 13:00,27,30.43,30.49,30.41,30.48,594
20190701|2019-02-27 19:00,28,30.44,30.5,30.4,30.47,443
20190701|2019-02-27 19:30,28,30.47,30.54,30.47,30.5,69
20190701|2019-02-27 20:00,28,30.5,30.53,30.5,30.51,103
20190701|2019-02-27 20:30,28,30.5,30.59,30.5,30.57,132
20190701|2019-02-27 21:00,28,30.57,30.58,30.55,30.55,141
20190701|2019-02-27 21:30,28,30.56,30.58,30.56,30.58,15
20190701|2019-02-27 22:00,28,30.58,30.59,30.55,30.55,60
20190701|2019-02-27 22:30,28,30.55,30.55,30.55,30.55,2
20190701|2019-02-27 23:30,28,30.56,30.56,30.56,30.56,9
20190701|2019-02-28 00:00,28,30.55,30.57,30.52,30.52,52
20190701|2019-02-28 00:30,28,30.52,30.57,30.5,30.56,7
20190701|2019-02-28 01:00,28,30.56,30.57,30.56,30.57,21
20190701|2019-02-28 01:30,28,30.55,30.56,30.55,30.55,11
20190701|2019-02-28 02:00,28,30.53,30.54,30.53,30.54,6
20190701|2019-02-28 02:30,28,30.51,30.51,30.47,30.47,24
20190701|2019-02-28 03:00,28,30.46,30.47,30.44,30.45,180
20190701|2019-02-28 03:30,28,30.45,30.47,30.42,30.44,71
20190701|2019-02-28 04:00,28,30.43,30.43,30.43,30.43,1
20190701|2019-02-28 04:30,28,30.44,30.44,30.44,30.44,1
20190701|2019-02-28 05:00,28,30.46,30.49,30.46,30.49,12
20190701|2019-02-28 05:30,28,30.48,30.49,30.48,30.49,21
20190701|2019-02-28 06:00,28,30.48,30.48,30.48,30.48,3
20190701|2019-02-28 06:30,28,30.46,30.46,30.45,30.45,17
20190701|2019-02-28 07:00,28,30.45,30.57,30.44,30.57,185
20190701|2019-02-28 07:30,28,30.56,30.66,30.53,30.66,454
20190701|2019-02-28 08:30,28,30.64,30.65,30.5,30.54,967
20190701|2019-02-28 09:00,28,30.53,30.59,30.52,30.58,390
20190701|2019-02-28 09:30,28,30.58,30.65,30.56,30.63,656
20190701|2019-02-28 10:00,28,30.63,30.64,30.56,30.58,728
20190701|2019-02-28 10:30,28,30.57,30.57,30.49,30.5,655
20190701|2019-02-28 11:00,28,30.5,30.53,30.5,30.51,632
20190701|2019-02-28 11:30,28,30.51,30.54,30.49,30.5,312
20190701|2019-02-28 12:00,28,30.49,30.58,30.47,30.56,541
20190701|2019-02-28 12:30,28,30.55,30.61,30.52,30.6,470
20190701|2019-02-28 13:00,28,30.61,30.62,30.55,30.59,651
20190701|2019-02-28 19:00,1,30.53,30.58,30.53,30.58,152
20190701|2019-02-28 19:30,1,30.58,30.67,30.58,30.67,54
20190701|2019-02-28 20:00,1,30.66,30.68,30.66,30.68,77
20190701|2019-02-28 20:30,1,30.69,30.82,30.69,30.8,314
20190701|2019-02-28 21:00,1,30.82,30.84,30.8,30.8,161
20190701|2019-02-28 21:30,1,30.81,30.83,30.81,30.81,33
20190701|2019-02-28 22:00,1,30.8,30.8,30.8,30.8,26
20190701|2019-02-28 22:30,1,30.79,30.79,30.78,30.78,87
20190701|2019-02-28 23:00,1,30.78,30.79,30.78,30.79,51
20190701|2019-02-28 23:30,1,30.79,30.79,30.76,30.76,16
20190701|2019-03-01 00:00,1,30.79,30.8,30.77,30.78,74
20190701|2019-03-01 00:30,1,30.8,30.81,30.78,30.78,179
20190701|2019-03-01 01:00,1,30.78,30.79,30.77,30.78,45
20190701|2019-03-01 01:30,1,30.78,30.9,30.78,30.86,60
20190701|2019-03-01 02:00,1,30.86,30.87,30.85,30.86,94
20190701|2019-03-01 02:30,1,30.85,30.85,30.8,30.83,42
20190701|2019-03-01 03:00,1,30.82,30.88,30.82,30.87,110
20190701|2019-03-01 03:30,1,30.87,30.92,30.87,30.91,56
20190701|2019-03-01 04:00,1,30.93,30.93,30.88,30.88,8
20190701|2019-03-01 04:30,1,30.88,30.92,30.87,30.87,13
20190701|2019-03-01 05:00,1,30.89,30.95,30.89,30.93,53
20190701|2019-03-01 05:30,1,30.94,30.95,30.94,30.94,8
20190701|2019-03-01 06:00,1,30.95,30.95,30.93,30.93,20
20190701|2019-03-01 06:30,1,30.93,30.97,30.92,30.93,29
20190701|2019-03-01 07:00,1,30.93,30.94,30.89,30.9,151
20190701|2019-03-01 07:30,1,30.89,30.9,30.87,30.88,220
20190701|2019-03-01 08:30,1,30.87,30.95,30.81,30.86,2201
20190701|2019-03-01 09:00,1,30.85,30.88,30.75,30.78,742
20190701|2019-03-01 09:30,1,30.78,30.78,30.69,30.72,993
20190701|2019-03-01 10:00,1,30.72,30.73,30.64,30.65,515
20190701|2019-03-01 10:30,1,30.66,30.66,30.52,30.52,1157
20190701|2019-03-01 11:00,1,30.53,30.55,30.5,30.51,523
20190701|2019-03-01 11:30,1,30.51,30.6,30.5,30.53,731
20190701|2019-03-01 12:00,1,30.54,30.63,30.54,30.61,506
20190701|2019-03-01 12:30,1,30.6,30.72,30.59,30.6,744
20190701|2019-03-01 13:00,1,30.61,30.63,30.53,30.53,599
20190701|2019-03-03 19:00,4,30.61,30.74,30.59,30.74,180
20190701|2019-03-03 19:30,4,30.74,30.82,30.74,30.77,98
20190701|2019-03-03 20:00,4,30.78,30.78,30.76,30.76,6
20190701|2019-03-03 20:30,4,30.76,30.85,30.76,30.8,92
20190701|2019-03-03 21:00,4,30.79,30.81,30.78,30.81,17
20190701|2019-03-03 22:00,4,30.8,30.8,30.8,30.8,2
20190701|2019-03-03 22:30,4,30.83,30.83,30.83,30.83,1
20190701|2019-03-03 23:00,4,30.85,30.87,30.85,30.85,8
20190701|2019-03-03 23:30,4,30.85,30.88,30.82,30.83,177
20190701|2019-03-04 00:00,4,30.84,30.88,30.84,30.86,55
20190701|2019-03-04 00:30,4,30.82,30.82,30.79,30.79,16
20190701|2019-03-04 01:00,4,30.8,30.8,30.78,30.78,8
20190701|2019-03-04 01:30,4,30.77,30.77,30.77,30.77,1
20190701|2019-03-04 02:00,4,30.76,30.77,30.7,30.71,66
20190701|2019-03-04 02:30,4,30.69,30.69,30.66,30.67,51
20190701|2019-03-04 03:00,4,30.69,30.72,30.69,30.69,12
20190701|2019-03-04 03:30,4,30.67,30.67,30.6,30.64,143
20190701|2019-03-04 04:00,4,30.64,30.65,30.64,30.65,3
20190701|2019-03-04 04:30,4,30.62,30.62,30.58,30.59,184
20190701|2019-03-04 05:00,4,30.6,30.64,30.6,30.64,10
20190701|2019-03-04 05:30,4,30.65,30.65,30.64,30.64,31
20190701|2019-03-04 06:30,4,30.67,30.69,30.67,30.68,46
20190701|2019-03-04 07:00,4,30.68,30.72,30.66,30.66,61
20190701|2019-03-04 07:30,4,30.68,30.68,30.61,30.61,118
20190701|2019-03-04 08:30,4,30.58,30.72,30.57,30.68,1141
20190701|2019-03-04 09:00,4,30.69,30.73,30.67,30.68,344
20190701|2019-03-04 09:30,4,30.68,30.73,30.58,30.64,746
20190701|2019-03-04 10:00,4,30.63,30.63,30.47,30.47,1333
20190701|2019-03-04 10:30,4,30.47,30.52,30.43,30.47,959
20190701|2019-03-04 11:00,4,30.46,30.46,30.43,30.44,378
20190701|2019-03-04 11:30,4,30.44,30.5,30.44,30.48,169
20190701|2019-03-04 12:00,4,30.48,30.49,30.45,30.47,194
20190701|2019-03-04 12:30,4,30.48,30.5,30.43,30.49,273
20190701|2019-03-04 13:00,4,30.48,30.48,30.38,30.45,828
20190701|2019-03-04 19:00,5,30.48,30.51,30.46,30.5,97
20190701|2019-03-04 19:30,5,30.51,30.51,30.48,30.49,38
20190701|2019-03-04 20:00,5,30.49,30.49,30.46,30.46,4
20190701|2019-03-04 20:30,5,30.51,30.52,30.47,30.51,122
20190701|2019-03-04 21:00,5,30.5,30.53,30.47,30.47,169
20190701|2019-03-04 21:30,5,30.46,30.48,30.46,30.48,6
20190701|2019-03-04 22:00,5,30.47,30.47,30.46,30.46,2
20190701|2019-03-04 23:00,5,30.46,30.47,30.45,30.45,6
20190701|2019-03-04 23:30,5,30.45,30.48,30.45,30.48,18
20190701|2019-03-05 00:00,5,30.48,30.48,30.42,30.43,101
20190701|2019-03-05 00:30,5,30.44,30.46,30.41,30.44,433
20190701|2019-03-05 01:00,5,30.45,30.47,30.42,30.42,11
20190701|2019-03-05 01:30,5,30.41,30.46,30.41,30.46,37
20190701|2019-03-05 02:00,5,30.47,30.49,30.45,30.45,28
20190701|2019-03-05 02:30,5,30.44,30.44,30.43,30.43,18
20190701|2019-03-05 03:00,5,30.42,30.42,30.42,30.42,10
20190701|2019-03-05 03:30,5,30.42,30.46,30.42,30.44,28
20190701|2019-03-05 04:00,5,30.41,30.41,30.37,30.38,193
20190701|2019-03-05 04:30,5,30.37,30.37,30.35,30.37,12
20190701|2019-03-05 05:00,5,30.37,30.38,30.36,30.38,8
20190701|2019-03-05 05:30,5,30.38,30.43,30.38,30.41,78
20190701|2019-03-05 06:00,5,30.41,30.41,30.4,30.4,37
20190701|2019-03-05 06:30,5,30.39,30.4,30.37,30.38,28
20190701|2019-03-05 07:00,5,30.38,30.41,30.38,30.38,351
20190701|2019-03-05 07:30,5,30.38,30.41,30.38,30.4,168
20190701|2019-03-05 08:30,5,30.41,30.45,30.34,30.36,1576
20190701|2019-03-05 09:00,5,30.35,30.37,30.16,30.21,1467
20190701|2019-03-05 09:30,5,30.21,30.23,30.19,30.22,530
20190701|2019-03-05 10:00,5,30.21,30.32,30.21,30.28,1044
20190701|2019-03-05 10:30,5,30.28,30.31,30.28,30.31,472
20190701|2019-03-05 11:00,5,30.31,30.39,30.28,30.35,583
20190701|2019-03-05 11:30,5,30.36,30.39,30.33,30.33,366
20190701|2019-03-05 12:00,5,30.34,30.39,30.3,30.38,580
20190701|2019-03-05 12:30,5,30.38,30.39,30.31,30.32,218
20190701|2019-03-05 13:00,5,30.32,30.41,30.31,30.41,1074
20190701|2019-03-05 19:00,6,30.38,30.42,30.34,30.39,114
20190701|2019-03-05 19:30,6,30.39,30.44,30.39,30.43,81
20190701|2019-03-05 20:00,6,30.43,30.44,30.41,30.41,21
20190701|2019-03-05 20:30,6,30.41,30.41,30.29,30.29,73
20190701|2019-03-05 21:00,6,30.29,30.32,30.26,30.32,35
20190701|2019-03-05 21:30,6,30.3,30.3,30.29,30.3,8
20190701|2019-03-05 22:00,6,30.3,30.3,30.3,30.3,6
20190701|2019-03-05 22:30,6,30.29,30.29,30.27,30.27,7
20190701|2019-03-05 23:00,6,30.29,30.3,30.29,30.3,8
20190701|2019-03-05 23:30,6,30.3,30.3,30.24,30.27,7
20190701|2019-03-06 00:00,6,30.25,30.25,30.21,30.25,49
20190701|2019-03-06 00:30,6,30.26,30.27,30.24,30.27,73
20190701|2019-03-06 01:00,6,30.26,30.27,30.26,30.27,4
20190701|2019-03-06 01:30,6,30.26,30.26,30.25,30.25,6
20190701|2019-03-06 02:00,6,30.25,30.28,30.25,30.28,13
20190701|2019-03-06 02:30,6,30.29,30.3,30.25,30.29,68
20190701|2019-03-06 03:00,6,30.29,30.33,30.29,30.31,136
20190701|2019-03-06 03:30,6,30.32,30.35,30.32,30.34,95
20190701|2019-03-06 04:00,6,30.34,30.39,30.34,30.39,24
20190701|2019-03-06 04:30,6,30.39,30.4,30.36,30.36,9
20190701|2019-03-06 05:00,6,30.35,30.36,30.35,30.36,137
20190701|2019-03-06 05:30,6,30.36,30.36,30.35,30.35,42
20190701|2019-03-06 06:00,6,30.35,30.36,30.35,30.35,36
20190701|2019-03-06 06:30,6,30.36,30.37,30.34,30.37,103
20190701|2019-03-06 07:00,6,30.37,30.38,30.35,30.36,42
20190701|2019-03-06 07:30,6,30.35,30.36,30.35,30.36,167
20190701|2019-03-06 08:30,6,30.37,30.44,30.23,30.24,2762
20190701|2019-03-06 09:00,6,30.24,30.24,30.17,30.2,1057
20190701|2019-03-06 09:30,6,30.19,30.29,30.19,30.29,887
20190701|2019-03-06 10:00,6,30.29,30.29,30.22,30.23,576
20190701|2019-03-06 10:30,6,30.22,30.25,30.21,30.23,428
20190701|2019-03-06 11:00,6,30.23,30.23,30.14,30.18,684
20190701|2019-03-06 11:30,6,30.17,30.19,30.14,30.17,438
20190701|2019-03-06 12:00,6,30.15,30.17,30.12,30.13,352
20190701|2019-03-06 12:30,6,30.13,30.13,30.1,30.11,282
20190701|2019-03-06 13:00,6,30.1,30.14,30.07,30.11,944
20190701|2019-03-06 19:00,7,30.13,30.13,30.04,30.08,405
20190701|2019-03-06 19:30,7,30.09,30.09,30.08,30.08,159
20190701|2019-03-06 20:00,7,30.08,30.08,30.07,30.07,12
20190701|2019-03-06 20:30,7,30.07,30.07,30.04,30.05,142
20190701|2019-03-06 21:00,7,30.05,30.05,30.03,30.03,5
20190701|2019-03-06 21:30,7,30.03,30.03,30.03,30.03,113
20190701|2019-03-06 22:00,7,30.04,30.05,30.04,30.05,18
20190701|2019-03-06 22:30,7,30.04,30.04,30.04,30.04,1
20190701|2019-03-06 23:30,7,30.04,30.05,30.02,30.02,78
20190701|2019-03-07 00:00,7,30.02,30.02,30.01,30.02,128
20190701|2019-03-07 00:30,7,30.01,30.01,29.95,29.97,424
20190701|2019-03-07 01:00,7,29.97,29.98,29.97,29.98,29
20190701|2019-03-07 01:30,7,29.99,29.99,29.98,29.98,3
20190701|2019-03-07 02:00,7,29.97,29.99,29.96,29.96,55
20190701|2019-03-07 02:30,7,29.95,29.98,29.94,29.98,73
20190701|2019-03-07 03:00,7,29.97,29.97,29.97,29.97,7
20190701|2019-03-07 03:30,7,29.98,29.99,29.98,29.99,6
20190701|2019-03-07 04:00,7,30.01,30.03,30.01,30.03,12
20190701|2019-03-07 04:30,7,30.03,30.04,30.02,30.04,32
20190701|2019-03-07 05:00,7,30.05,30.08,30.05,30.07,119
20190701|2019-03-07 05:30,7,30.06,30.07,30.05,30.07,38
20190701|2019-03-07 06:00,7,30.06,30.07,30.03,30.03,21
20190701|2019-03-07 06:30,7,30.04,30.04,30.03,30.04,15
20190701|2019-03-07 07:00,7,30.03,30.04,30.02,30.03,61
20190701|2019-03-07 07:30,7,30.02,30.04,30.02,30.02,16
20190701|2019-03-07 08:30,7,30.02,30.04,29.83,29.85,1717
20190701|2019-03-07 09:00,7,29.84,29.96,29.8,29.88,953
20190701|2019-03-07 09:30,7,29.88,29.97,29.85,29.93,383
20190701|2019-03-07 10:00,7,29.92,29.99,29.91,29.94,666
20190701|2019-03-07 10:30,7,29.94,29.96,29.92,29.94,432
20190701|2019-03-07 11:00,7,29.95,29.96,29.91,29.92,455
20190701|2019-03-07 11:30,7,29.92,30,29.88,29.97,562
20190701|2019-03-07 12:00,7,29.98,29.99,29.94,29.99,331
20190701|2019-03-07 12:30,7,29.99,30,29.92,29.94,464
20190701|2019-03-07 13:00,7,29.94,30,29.93,29.95,528
20190701|2019-03-07 19:00,8,29.96,30.01,29.95,29.99,75
20190701|2019-03-07 19:30,8,29.98,30,29.98,30,6
20190701|2019-03-07 20:00,8,29.97,29.97,29.94,29.94,9
20190701|2019-03-07 20:30,8,29.95,29.97,29.94,29.97,45
20190701|2019-03-07 21:00,8,29.97,30.02,29.97,30.01,61
20190701|2019-03-07 21:30,8,30.01,30.02,30.01,30.01,5
20190701|2019-03-07 22:00,8,30.01,30.01,29.97,29.97,99
20190701|2019-03-07 22:30,8,29.96,29.96,29.96,29.96,2
20190701|2019-03-07 23:00,8,29.96,29.96,29.96,29.96,1
20190701|2019-03-07 23:30,8,29.96,29.99,29.96,29.99,12
20190701|2019-03-08 00:30,8,30,30,29.98,29.98,19
20190701|2019-03-08 01:00,8,29.98,29.98,29.96,29.96,20
20190701|2019-03-08 01:30,8,29.95,29.96,29.93,29.95,60
20190701|2019-03-08 02:00,8,29.95,29.95,29.92,29.93,22
20190701|2019-03-08 02:30,8,29.95,29.97,29.94,29.95,14
20190701|2019-03-08 03:00,8,29.95,29.95,29.95,29.95,1
20190701|2019-03-08 03:30,8,29.92,29.92,29.9,29.92,93
20190701|2019-03-08 04:00,8,29.91,29.93,29.91,29.92,18
20190701|2019-03-08 04:30,8,29.93,29.94,29.93,29.94,2
20190701|2019-03-08 05:00,8,29.93,29.93,29.92,29.92,6
20190701|2019-03-08 05:30,8,29.94,29.95,29.94,29.94,6
20190701|2019-03-08 06:00,8,29.92,29.92,29.91,29.92,23
20190701|2019-03-08 06:30,8,29.91,29.95,29.9,29.94,13
20190701|2019-03-08 07:00,8,29.94,30.01,29.94,29.99,58
20190701|2019-03-08 07:30,8,29.97,29.97,29.91,29.92,10
20190701|2019-03-08 08:30,8,29.95,30,29.91,29.99,994
20190701|2019-03-08 09:00,8,29.98,30.01,29.86,29.88,757
20190701|2019-03-08 09:30,8,29.88,29.96,29.85,29.92,658
20190701|2019-03-08 10:00,8,29.91,29.92,29.84,29.89,825
20190701|2019-03-08 10:30,8,29.88,29.92,29.85,29.91,544
20190701|2019-03-08 11:00,8,29.88,29.98,29.86,29.87,756
20190701|2019-03-08 11:30,8,29.87,29.89,29.81,29.81,768
20190701|2019-03-08 12:00,8,29.81,29.85,29.8,29.83,791
20190701|2019-03-08 12:30,8,29.83,29.89,29.8,29.84,696
20190701|2019-03-08 13:00,8,29.86,29.98,29.84,29.97,692
20190701|2019-03-10 19:00,11,30.08,30.08,30,30.05,84
20190701|2019-03-10 19:30,11,30.03,30.05,30.02,30.03,20
20190701|2019-03-10 20:00,11,30.02,30.07,30.02,30.05,101
20190701|2019-03-10 20:30,11,30.05,30.06,30.03,30.03,262
20190701|2019-03-10 21:00,11,30.04,30.04,30.01,30.01,15
20190701|2019-03-10 21:30,11,30,30.01,30,30.01,11
20190701|2019-03-10 22:00,11,30.01,30.01,30,30,7
20190701|2019-03-10 22:30,11,29.99,29.99,29.97,29.98,9
20190701|2019-03-10 23:00,11,29.99,29.99,29.99,29.99,2
20190701|2019-03-10 23:30,11,29.98,29.98,29.98,29.98,2
20190701|2019-03-11 00:00,11,29.97,29.97,29.97,29.97,2
20190701|2019-03-11 00:30,11,29.97,29.97,29.94,29.95,73
20190701|2019-03-11 01:00,11,29.97,29.98,29.96,29.96,15
20190701|2019-03-11 01:30,11,29.96,29.96,29.9,29.91,63
20190701|2019-03-11 02:00,11,29.91,29.92,29.9,29.91,64
20190701|2019-03-11 02:30,11,29.92,29.92,29.9,29.9,7
20190701|2019-03-11 03:00,11,29.9,29.9,29.89,29.9,11
20190701|2019-03-11 03:30,11,29.9,29.93,29.9,29.93,18
20190701|2019-03-11 04:00,11,29.93,29.95,29.91,29.94,29
20190701|2019-03-11 04:30,11,29.95,29.95,29.88,29.88,31
20190701|2019-03-11 05:00,11,29.88,29.89,29.88,29.88,8
20190701|2019-03-11 05:30,11,29.87,29.87,29.84,29.85,11
20190701|2019-03-11 06:00,11,29.84,29.86,29.83,29.83,32
20190701|2019-03-11 06:30,11,29.84,29.86,29.83,29.85,34
20190701|2019-03-11 07:00,11,29.85,29.88,29.84,29.84,91
20190701|2019-03-11 07:30,11,29.85,29.86,29.83,29.83,31
20190701|2019-03-11 08:30,11,29.86,29.95,29.83,29.93,1406
20190701|2019-03-11 09:00,11,29.93,29.94,29.83,29.86,580
20190701|2019-03-11 09:30,11,29.85,29.88,29.8,29.83,848
20190701|2019-03-11 10:00,11,29.83,30,29.82,29.98,814
20190701|2019-03-11 10:30,11,29.97,30.08,29.93,30.06,774
20190701|2019-03-11 11:00,11,30.05,30.08,29.99,29.99,992
20190701|2019-03-11 11:30,11,29.99,30.11,29.99,30.11,799
20190701|2019-03-11 12:00,11,30.1,30.12,30.04,30.09,432
20190701|2019-03-11 12:30,11,30.09,30.11,30.01,30.02,577
20190701|2019-03-11 13:00,11,30.01,30.05,29.94,30,1143
20190701|2019-03-11 19:00,12,29.98,30.08,29.97,30.05,129
20190701|2019-03-11 19:30,12,30.02,30.08,30,30.06,52
20190701|2019-03-11 20:00,12,30.05,30.06,30.03,30.04,30
20190701|2019-03-11 20:30,12,30.04,30.04,30.04,30.04,9
20190701|2019-03-11 21:00,12,30.03,30.03,30.03,30.03,5
20190701|2019-03-11 21:30,12,30.04,30.06,30.04,30.06,12
20190701|2019-03-11 22:00,12,30.05,30.05,30.04,30.04,105
20190701|2019-03-11 22:30,12,30.03,30.04,30.01,30.04,8
20190701|2019-03-11 23:00,12,30.05,30.07,30.05,30.05,6
20190701|2019-03-11 23:30,12,30.06,30.06,30.06,30.06,9
20190701|2019-03-12 00:00,12,30.05,30.06,30.04,30.06,111
20190701|2019-03-12 00:30,12,30.05,30.05,29.99,30,38
20190701|2019-03-12 01:00,12,30,30,29.93,29.93,58
20190701|2019-03-12 01:30,12,29.93,29.95,29.91,29.95,185
20190701|2019-03-12 02:00,12,29.95,29.98,29.94,29.98,97
20190701|2019-03-12 02:30,12,29.99,30.02,29.97,29.99,23
20190701|2019-03-12 03:00,12,29.99,29.99,29.96,29.97,24
20190701|2019-03-12 03:30,12,29.97,30.06,29.97,30.06,28
20190701|2019-03-12 04:00,12,30.06,30.11,30.05,30.07,30
20190701|2019-03-12 04:30,12,30.07,30.09,30.05,30.08,49
20190701|2019-03-12 05:00,12,30.06,30.06,30.05,30.05,10
20190701|2019-03-12 05:30,12,30.04,30.04,30.04,30.04,3
20190701|2019-03-12 06:00,12,30.04,30.05,30.04,30.04,12
20190701|2019-03-12 06:30,12,30.05,30.05,29.99,30,106
20190701|2019-03-12 07:00,12,29.99,30.06,29.99,30.06,71
20190701|2019-03-12 07:30,12,30.05,30.07,30.04,30.05,14
20190701|2019-03-12 08:30,12,30.03,30.21,30.01,30.19,1001
20190701|2019-03-12 09:00,12,30.19,30.19,30.11,30.15,535
20190701|2019-03-12 09:30,12,30.15,30.15,30.07,30.07,561
20190701|2019-03-12 10:00,12,30.06,30.08,30.02,30.04,871
20190701|2019-03-12 10:30,12,30.04,30.13,30,30.11,549
20190701|2019-03-12 11:00,12,30.12,30.32,30.12,30.32,1387
20190701|2019-03-12 11:30,12,30.32,30.38,30.3,30.34,1147
20190701|2019-03-12 12:00,12,30.35,30.4,30.31,30.31,553
20190701|2019-03-12 12:30,12,30.32,30.33,30.21,30.25,973
20190701|2019-03-12 13:00,12,30.25,30.37,30.21,30.29,1445
20190701|2019-03-12 19:00,13,30.3,30.34,30.17,30.31,342
20190701|2019-03-12 19:30,13,30.3,30.32,30.3,30.31,7
20190701|2019-03-12 20:00,13,30.25,30.25,30.24,30.24,2
20190701|2019-03-12 20:30,13,30.22,30.22,30.21,30.21,29
20190701|2019-03-12 21:00,13,30.21,30.22,30.21,30.22,4
20190701|2019-03-12 21:30,13,30.21,30.23,30.21,30.22,11
20190701|2019-03-12 22:00,13,30.22,30.22,30.19,30.2,183
20190701|2019-03-12 22:30,13,30.2,30.26,30.2,30.21,69
20190701|2019-03-12 23:30,13,30.22,30.22,30.21,30.22,17
20190701|2019-03-13 00:00,13,30.21,30.21,30.2,30.2,10
20190701|2019-03-13 00:30,13,30.21,30.22,30.17,30.18,83
20190701|2019-03-13 01:00,13,30.19,30.19,30.17,30.18,44
20190701|2019-03-13 01:30,13,30.17,30.18,30.17,30.18,24
20190701|2019-03-13 02:00,13,30.18,30.19,30.16,30.18,75
20190701|2019-03-13 02:30,13,30.19,30.19,30.18,30.19,21
20190701|2019-03-13 03:00,13,30.2,30.2,30.19,30.19,12
20190701|2019-03-13 03:30,13,30.19,30.19,30.17,30.19,11
20190701|2019-03-13 04:00,13,30.17,30.17,30.15,30.15,5
20190701|2019-03-13 04:30,13,30.14,30.17,30.14,30.17,21
20190701|2019-03-13 05:00,13,30.18,30.18,30.18,30.18,184
20190701|2019-03-13 05:30,13,30.18,30.18,30.17,30.17,12
20190701|2019-03-13 06:00,13,30.16,30.16,30.16,30.16,4
20190701|2019-03-13 06:30,13,30.16,30.18,30.15,30.16,16
20190701|2019-03-13 07:00,13,30.16,30.17,30.15,30.17,89
20190701|2019-03-13 07:30,13,30.15,30.15,30.15,30.15,7
20190701|2019-03-13 08:30,13,30.17,30.25,30.11,30.11,1234
20190701|2019-03-13 09:00,13,30.12,30.13,30.03,30.07,745
20190701|2019-03-13 09:30,13,30.08,30.13,30.06,30.12,991
20190701|2019-03-13 10:00,13,30.12,30.24,30.08,30.2,954
20190701|2019-03-13 10:30,13,30.19,30.26,30.19,30.21,545
20190701|2019-03-13 11:00,13,30.21,30.27,30.15,30.16,688
20190701|2019-03-13 11:30,13,30.16,30.18,30.14,30.14,289
20190701|2019-03-13 12:00,13,30.15,30.2,30.14,30.19,831
20190701|2019-03-13 12:30,13,30.2,30.23,30.15,30.23,541
20190701|2019-03-13 13:00,13,30.24,30.25,30.21,30.22,799
20190701|2019-03-13 19:00,14,30.24,30.31,30.22,30.3,127
20190701|2019-03-13 19:30,14,30.29,30.29,30.24,30.24,14
20190701|2019-03-13 20:00,14,30.23,30.24,30.21,30.22,16
20190701|2019-03-13 20:30,14,30.23,30.29,30.23,30.28,36
20190701|2019-03-13 21:00,14,30.27,30.29,30.26,30.29,12
20190701|2019-03-13 21:30,14,30.22,30.22,30.2,30.21,4
20190701|2019-03-13 22:00,14,30.2,30.2,30.17,30.18,25
20190701|2019-03-13 22:30,14,30.18,30.19,30.15,30.19,62
20190701|2019-03-13 23:00,14,30.19,30.19,30.19,30.19,6
20190701|2019-03-13 23:30,14,30.18,30.18,30.17,30.17,21
20190701|2019-03-14 00:00,14,30.16,30.16,30.14,30.14,11
20190701|2019-03-14 00:30,14,30.13,30.13,30.11,30.12,46
20190701|2019-03-14 01:00,14,30.11,30.11,30.09,30.09,9
20190701|2019-03-14 01:30,14,30.1,30.1,30.08,30.08,18
20190701|2019-03-14 02:00,14,30.1,30.11,30.1,30.11,6
20190701|2019-03-14 02:30,14,30.14,30.16,30.14,30.16,9
20190701|2019-03-14 03:00,14,30.16,30.17,30.09,30.1,39
20190701|2019-03-14 03:30,14,30.13,30.15,30.13,30.15,17
20190701|2019-03-14 04:00,14,30.13,30.13,30.12,30.12,58
20190701|2019-03-14 04:30,14,30.11,30.11,30.06,30.11,106
20190701|2019-03-14 05:00,14,30.13,30.13,30.06,30.08,518
20190701|2019-03-14 05:30,14,30.08,30.08,30.01,30.05,442
20190701|2019-03-14 06:00,14,30.06,30.09,30.05,30.05,38
20190701|2019-03-14 06:30,14,30.05,30.06,30.03,30.06,42
20190701|2019-03-14 07:00,14,30.1,30.1,30.04,30.04,35
20190701|2019-03-14 07:30,14,30.04,30.07,30.01,30.05,20
20190701|2019-03-14 08:30,14,30.06,30.11,29.89,29.89,1267
20190701|2019-03-14 09:00,14,29.88,30.04,29.88,29.99,1482
20190701|2019-03-14 09:30,14,29.99,30.04,29.98,30.01,799
20190701|2019-03-14 10:00,14,30.02,30.06,30.01,30.04,572
20190701|2019-03-14 10:30,14,30.04,30.05,30,30.04,465
20190701|2019-03-14 11:00,14,30.04,30.09,30.01,30.02,313
20190701|2019-03-14 11:30,14,30.02,30.04,29.97,29.98,516
20190701|2019-03-14 12:00,14,29.98,29.99,29.93,29.95,837
20190701|2019-03-14 12:30,14,29.94,29.99,29.93,29.95,651
20190701|2019-03-14 13:00,14,29.96,29.96,29.85,29.86,811
20190701|2019-03-14 19:00,15,29.91,29.92,29.87,29.89,147
20190701|2019-03-14 19:30,15,29.89,29.92,29.89,29.89,29
20190701|2019-03-14 20:00,15,29.91,29.91,29.85,29.87,161
20190701|2019-03-14 20:30,15,29.88,29.88,29.86,29.86,136
20190701|2019-03-14 21:00,15,29.86,29.88,29.86,29.87,19
20190701|2019-03-14 21:30,15,29.87,29.87,29.83,29.85,496
20190701|2019-03-14 22:00,15,29.84,29.84,29.75,29.76,663
20190701|2019-03-14 22:30,15,29.75,29.76,29.74,29.75,42
20190701|2019-03-14 23:00,15,29.75,29.76,29.74,29.76,17
20190701|2019-03-14 23:30,15,29.75,29.76,29.73,29.74,70
20190701|2019-03-15 00:00,15,29.73,29.74,29.73,29.73,9
20190701|2019-03-15 00:30,15,29.74,29.77,29.74,29.77,19
20190701|2019-03-15 01:00,15,29.77,29.82,29.76,29.79,39
20190701|2019-03-15 01:30,15,29.78,29.8,29.77,29.79,23
20190701|2019-03-15 02:00,15,29.78,29.79,29.76,29.77,50
20190701|2019-03-15 02:30,15,29.8,29.84,29.79,29.79,256
20190701|2019-03-15 03:00,15,29.79,29.84,29.78,29.83,126
20190701|2019-03-15 03:30,15,29.82,29.83,29.79,29.79,48
20190701|2019-03-15 04:00,15,29.79,29.8,29.78,29.78,22
20190701|2019-03-15 04:30,15,29.77,29.8,29.77,29.8,28
20190701|2019-03-15 05:00,15,29.79,29.81,29.78,29.81,51
20190701|2019-03-15 05:30,15,29.81,29.83,29.8,29.82,27
20190701|2019-03-15 06:00,15,29.81,29.81,29.81,29.81,3
20190701|2019-03-15 06:30,15,29.83,29.85,29.83,29.85,185
20190701|2019-03-15 07:00,15,29.85,29.85,29.82,29.82,91
20190701|2019-03-15 07:30,15,29.82,29.87,29.81,29.86,127
20190701|2019-03-15 08:30,15,29.83,30.01,29.74,29.94,2461
20190701|2019-03-15 09:00,15,29.93,29.97,29.88,29.92,654
20190701|2019-03-15 09:30,15,29.92,29.93,29.85,29.92,668
20190701|2019-03-15 10:00,15,29.92,30,29.92,30,364
20190701|2019-03-15 10:30,15,30,30,29.91,29.92,513
20190701|2019-03-15 11:00,15,29.92,29.92,29.73,29.78,1985
20190701|2019-03-15 11:30,15,29.78,29.78,29.74,29.76,321
20190701|2019-03-15 12:00,15,29.76,29.79,29.71,29.78,491
20190701|2019-03-15 12:30,15,29.78,29.78,29.7,29.73,653
20190701|2019-03-15 13:00,15,29.73,29.79,29.7,29.78,2318
20190701|2019-03-17 19:00,18,29.75,29.82,29.7,29.82,221
20190701|2019-03-17 19:30,18,29.83,29.84,29.78,29.78,10
20190701|2019-03-17 20:00,18,29.83,29.83,29.8,29.8,50
20190701|2019-03-17 20:30,18,29.78,29.78,29.77,29.77,4
20190701|2019-03-17 21:00,18,29.76,29.77,29.75,29.76,23
20190701|2019-03-17 21:30,18,29.78,29.78,29.75,29.75,27
20190701|2019-03-17 22:00,18,29.76,29.77,29.76,29.77,67
20190701|2019-03-17 22:30,18,29.77,29.79,29.76,29.78,44
20190701|2019-03-17 23:30,18,29.78,29.78,29.76,29.76,9
20190701|2019-03-18 00:00,18,29.76,29.76,29.76,29.76,17
20190701|2019-03-18 00:30,18,29.77,29.77,29.73,29.75,19
20190701|2019-03-18 01:00,18,29.74,29.76,29.73,29.75,16
20190701|2019-03-18 01:30,18,29.75,29.75,29.75,29.75,2
20190701|2019-03-18 02:00,18,29.75,29.75,29.75,29.75,1
20190701|2019-03-18 02:30,18,29.75,29.75,29.73,29.73,49
20190701|2019-03-18 03:00,18,29.74,29.78,29.74,29.76,206
20190701|2019-03-18 03:30,18,29.76,29.76,29.71,29.72,54
20190701|2019-03-18 04:00,18,29.71,29.71,29.7,29.71,84
20190701|2019-03-18 04:30,18,29.71,29.71,29.68,29.68,205
20190701|2019-03-18 05:00,18,29.69,29.69,29.66,29.67,20
20190701|2019-03-18 05:30,18,29.68,29.69,29.68,29.69,5
20190701|2019-03-18 06:00,18,29.68,29.71,29.68,29.71,9
20190701|2019-03-18 06:30,18,29.69,29.75,29.69,29.75,67
20190701|2019-03-18 07:00,18,29.74,29.81,29.73,29.81,155
20190701|2019-03-18 07:30,18,29.81,29.82,29.76,29.78,33
20190701|2019-03-18 08:30,18,29.75,29.77,29.65,29.73,894
20190701|2019-03-18 09:00,18,29.74,29.77,29.71,29.73,593
20190701|2019-03-18 09:30,18,29.72,29.72,29.67,29.7,823
20190701|2019-03-18 10:00,18,29.69,29.7,29.6,29.64,629
20190701|2019-03-18 10:30,18,29.63,29.64,29.59,29.63,443
20190701|2019-03-18 11:00,18,29.63,29.68,29.62,29.67,556
20190701|2019-03-18 11:30,18,29.66,29.68,29.64,29.68,341
20190701|2019-03-18 12:00,18,29.68,29.69,29.66,29.68,398
20190701|2019-03-18 12:30,18,29.68,29.73,29.67,29.7,266
20190701|2019-03-18 13:00,18,29.71,29.78,29.68,29.78,1110
20190701|2019-03-18 19:00,19,29.83,29.83,29.65,29.69,145
20190701|2019-03-18 19:30,19,29.71,29.72,29.68,29.72,64
20190701|2019-03-18 20:00,19,29.71,29.71,29.67,29.7,75
20190701|2019-03-18 20:30,19,29.7,29.7,29.69,29.7,6
20190701|2019-03-18 21:00,19,29.69,29.69,29.69,29.69,5
20190701|2019-03-18 21:30,19,29.69,29.69,29.65,29.65,30
20190701|2019-03-18 22:00,19,29.65,29.66,29.65,29.65,30
20190701|2019-03-18 22:30,19,29.67,29.67,29.67,29.67,1
20190701|2019-03-18 23:30,19,29.66,29.66,29.66,29.66,11
20190701|2019-03-19 00:00,19,29.66,29.66,29.66,29.66,6
20190701|2019-03-19 00:30,19,29.65,29.65,29.63,29.63,25
20190701|2019-03-19 01:00,19,29.64,29.64,29.6,29.6,130
20190701|2019-03-19 01:30,19,29.59,29.62,29.57,29.62,93
20190701|2019-03-19 02:00,19,29.62,29.63,29.62,29.62,24
20190701|2019-03-19 02:30,19,29.61,29.61,29.61,29.61,2
20190701|2019-03-19 03:00,19,29.63,29.66,29.62,29.62,112
20190701|2019-03-19 03:30,19,29.65,29.69,29.65,29.68,94
20190701|2019-03-19 04:00,19,29.68,29.76,29.68,29.76,156
20190701|2019-03-19 04:30,19,29.77,29.8,29.73,29.73,171
20190701|2019-03-19 05:00,19,29.73,29.74,29.6,29.67,583
20190701|2019-03-19 05:30,19,29.68,29.72,29.68,29.72,71
20190701|2019-03-19 06:00,19,29.72,29.73,29.67,29.69,107
20190701|2019-03-19 06:30,19,29.69,29.71,29.68,29.7,98
20190701|2019-03-19 07:00,19,29.7,29.73,29.69,29.7,197
20190701|2019-03-19 07:30,19,29.7,29.7,29.69,29.69,54
20190701|2019-03-19 08:30,19,29.7,29.73,29.62,29.63,1459
20190701|2019-03-19 09:00,19,29.62,29.66,29.6,29.61,712
20190701|2019-03-19 09:30,19,29.6,29.62,29.58,29.58,885
20190701|2019-03-19 10:00,19,29.58,29.58,29.52,29.55,406
20190701|2019-03-19 10:30,19,29.54,29.56,29.52,29.54,534
20190701|2019-03-19 11:00,19,29.55,29.56,29.51,29.51,280
20190701|2019-03-19 11:30,19,29.51,29.52,29.47,29.5,1614
20190701|2019-03-19 12:00,19,29.51,29.57,29.51,29.56,594
20190701|2019-03-19 12:30,19,29.55,29.62,29.55,29.61,681
20190701|2019-03-19 13:00,19,29.62,29.63,29.54,29.6,2084
20190701|2019-03-19 19:00,20,29.6,29.65,29.55,29.58,141
20190701|2019-03-19 19:30,20,29.58,29.58,29.55,29.55,25
20190701|2019-03-19 20:00,20,29.54,29.58,29.52,29.57,191
20190701|2019-03-19 20:30,20,29.56,29.58,29.56,29.56,31
20190701|2019-03-19 21:00,20,29.56,29.57,29.56,29.57,12
20190701|2019-03-19 21:30,20,29.57,29.57,29.57,29.57,3
20190701|2019-03-19 22:30,20,29.58,29.59,29.57,29.57,48
20190701|2019-03-19 23:00,20,29.57,29.57,29.57,29.57,31
20190701|2019-03-19 23:30,20,29.55,29.55,29.55,29.55,2
20190701|2019-03-20 00:00,20,29.55,29.55,29.54,29.55,9
20190701|2019-03-20 00:30,20,29.55,29.57,29.55,29.57,16
20190701|2019-03-20 01:00,20,29.57,29.57,29.57,29.57,3
20190701|2019-03-20 01:30,20,29.56,29.62,29.56,29.61,128
20190701|2019-03-20 02:00,20,29.61,29.62,29.59,29.59,61
20190701|2019-03-20 02:30,20,29.6,29.61,29.59,29.6,23
20190701|2019-03-20 03:00,20,29.6,29.63,29.6,29.63,13
20190701|2019-03-20 03:30,20,29.64,29.65,29.63,29.65,12
20190701|2019-03-20 04:00,20,29.66,29.68,29.65,29.65,36
20190701|2019-03-20 04:30,20,29.65,29.71,29.65,29.71,387
20190701|2019-03-20 05:00,20,29.7,29.71,29.68,29.7,219
20190701|2019-03-20 05:30,20,29.7,29.7,29.68,29.68,90
20190701|2019-03-20 06:00,20,29.68,29.68,29.68,29.68,26
20190701|2019-03-20 06:30,20,29.68,29.68,29.67,29.68,94
20190701|2019-03-20 07:00,20,29.69,29.69,29.67,29.68,139
20190701|2019-03-20 07:30,20,29.68,29.7,29.68,29.7,141
20190701|2019-03-20 08:30,20,29.67,29.7,29.61,29.66,695
20190701|2019-03-20 09:00,20,29.65,29.66,29.6,29.6,977
20190701|2019-03-20 09:30,20,29.6,29.65,29.56,29.63,1481
20190701|2019-03-20 10:00,20,29.63,29.69,29.61,29.67,340
20190701|2019-03-20 10:30,20,29.67,29.69,29.58,29.62,579
20190701|2019-03-20 11:00,20,29.6,29.62,29.58,29.6,829
20190701|2019-03-20 11:30,20,29.59,29.59,29.53,29.57,739
20190701|2019-03-20 12:00,20,29.56,29.59,29.53,29.55,387
20190701|2019-03-20 12:30,20,29.55,29.57,29.53,29.54,370
20190701|2019-03-20 13:00,20,29.53,29.62,29.53,29.62,722
20190701|2019-03-20 19:00,21,29.66,29.66,29.6,29.62,117
20190701|2019-03-20 19:30,21,29.62,29.63,29.61,29.62,20
20190701|2019-03-20 20:00,21,29.64,29.64,29.6,29.61,10
20190701|2019-03-20 20:30,21,29.61,29.63,29.61,29.63,16
20190701|2019-03-20 21:00,21,29.62,29.63,29.6,29.61,8
20190701|2019-03-20 21:30,21,29.62,29.66,29.62,29.63,167
20190701|2019-03-20 22:00,21,29.63,29.65,29.63,29.65,65
20190701|2019-03-20 22:30,21,29.64,29.64,29.63,29.63,11
20190701|2019-03-20 23:00,21,29.65,29.67,29.65,29.67,182
20190701|2019-03-20 23:30,21,29.67,29.67,29.65,29.65,21
20190701|2019-03-21 00:00,21,29.65,29.66,29.65,29.66,12
20190701|2019-03-21 00:30,21,29.66,29.66,29.66,29.66,3
20190701|2019-03-21 01:00,21,29.67,29.71,29.67,29.7,68
20190701|2019-03-21 01:30,21,29.69,29.72,29.68,29.69,82
20190701|2019-03-21 02:30,21,29.71,29.71,29.71,29.71,7
20190701|2019-03-21 03:00,21,29.73,29.77,29.73,29.74,118
20190701|2019-03-21 03:30,21,29.73,29.73,29.71,29.71,4
20190701|2019-03-21 04:00,21,29.72,29.73,29.71,29.72,23
20190701|2019-03-21 04:30,21,29.72,29.73,29.72,29.72,13
20190701|2019-03-21 05:00,21,29.7,29.7,29.7,29.7,2
20190701|2019-03-21 05:30,21,29.71,29.75,29.71,29.72,37
20190701|2019-03-21 06:00,21,29.71,29.71,29.68,29.68,58
20190701|2019-03-21 06:30,21,29.69,29.71,29.69,29.7,39
20190701|2019-03-21 07:00,21,29.68,29.69,29.63,29.63,76
20190701|2019-03-21 07:30,21,29.65,29.66,29.65,29.66,5
20190701|2019-03-21 08:30,21,29.66,29.79,29.65,29.73,1009
20190701|2019-03-21 09:00,21,29.72,29.72,29.54,29.55,1362
20190701|2019-03-21 09:30,21,29.54,29.55,29.42,29.47,1752
20190701|2019-03-21 10:00,21,29.49,29.51,29.46,29.5,946
20190701|2019-03-21 10:30,21,29.49,29.52,29.44,29.51,902
20190701|2019-03-21 11:00,21,29.51,29.54,29.45,29.45,754
20190701|2019-03-21 11:30,21,29.45,29.47,29.42,29.44,306
20190701|2019-03-21 12:00,21,29.44,29.49,29.41,29.49,1222
20190701|2019-03-21 12:30,21,29.49,29.51,29.42,29.43,431
20190701|2019-03-21 13:00,21,29.43,29.44,29.4,29.42,1573
20190701|2019-03-21 19:00,22,29.44,29.51,29.42,29.47,234
20190701|2019-03-21 19:30,22,29.47,29.47,29.43,29.43,43
20190701|2019-03-21 20:00,22,29.42,29.42,29.38,29.41,106
20190701|2019-03-21 20:30,22,29.4,29.42,29.39,29.42,92
20190701|2019-03-21 21:00,22,29.41,29.44,29.4,29.43,55
20190701|2019-03-21 21:30,22,29.43,29.44,29.41,29.42,85
20190701|2019-03-21 22:00,22,29.44,29.44,29.42,29.42,32
20190701|2019-03-21 22:30,22,29.43,29.43,29.43,29.43,12
20190701|2019-03-21 23:00,22,29.43,29.44,29.43,29.44,31
20190701|2019-03-21 23:30,22,29.44,29.44,29.43,29.43,35
20190701|2019-03-22 00:00,22,29.43,29.43,29.43,29.43,1
20190701|2019-03-22 00:30,22,29.43,29.43,29.43,29.43,2
20190701|2019-03-22 01:00,22,29.43,29.43,29.42,29.42,21
20190701|2019-03-22 01:30,22,29.42,29.42,29.38,29.39,66
20190701|2019-03-22 02:00,22,29.4,29.42,29.4,29.42,28
20190701|2019-03-22 02:30,22,29.41,29.41,29.41,29.41,12
20190701|2019-03-22 03:00,22,29.41,29.42,29.4,29.4,119
20190701|2019-03-22 03:30,22,29.4,29.4,29.35,29.37,361
20190701|2019-03-22 04:00,22,29.37,29.37,29.34,29.35,156
20190701|2019-03-22 04:30,22,29.37,29.37,29.35,29.35,68
20190701|2019-03-22 05:00,22,29.35,29.36,29.34,29.36,26
20190701|2019-03-22 05:30,22,29.35,29.35,29.35,29.35,44
20190701|2019-03-22 06:00,22,29.35,29.36,29.35,29.35,57
20190701|2019-03-22 06:30,22,29.35,29.38,29.34,29.36,97
20190701|2019-03-22 07:00,22,29.35,29.35,29.19,29.24,242
20190701|2019-03-22 07:30,22,29.23,29.27,29.21,29.27,82
20190701|2019-03-22 08:30,22,29.18,29.26,29.14,29.14,2572
20190701|2019-03-22 09:00,22,29.13,29.19,29.12,29.18,655
20190701|2019-03-22 09:30,22,29.18,29.19,29.12,29.13,692
20190701|2019-03-22 10:00,22,29.13,29.14,29.08,29.1,1149
20190701|2019-03-22 10:30,22,29.09,29.11,29.02,29.03,1042
20190701|2019-03-22 11:00,22,29.02,29.08,29.02,29.07,866
20190701|2019-03-22 11:30,22,29.07,29.08,29.02,29.02,1232
20190701|2019-03-22 12:00,22,29.02,29.03,29,29,1366
20190701|2019-03-22 12:30,22,29.01,29.02,28.96,29,765
20190701|2019-03-22 13:00,22,29,29.02,28.92,28.93,1842
20190701|2019-03-24 19:00,25,28.99,28.99,28.92,28.94,80
20190701|2019-03-24 19:30,25,28.95,28.95,28.94,28.94,4
20190701|2019-03-24 20:00,25,28.93,28.93,28.88,28.89,284
20190701|2019-03-24 20:30,25,28.88,28.9,28.88,28.9,112
20190701|2019-03-24 21:00,25,28.9,28.9,28.9,28.9,35
20190701|2019-03-24 21:30,25,28.91,28.92,28.91,28.91,22
20190701|2019-03-24 22:00,25,28.9,28.9,28.9,28.9,4
20190701|2019-03-24 22:30,25,28.94,28.95,28.94,28.94,6
20190701|2019-03-24 23:00,25,28.93,28.93,28.93,28.93,1
20190701|2019-03-24 23:30,25,28.93,28.93,28.93,28.93,7
20190701|2019-03-25 00:00,25,28.92,28.92,28.92,28.92,14
20190701|2019-03-25 00:30,25,28.94,28.94,28.94,28.94,2
20190701|2019-03-25 01:00,25,28.92,28.92,28.92,28.92,1
20190701|2019-03-25 01:30,25,28.92,28.92,28.91,28.91,11
20190701|2019-03-25 02:00,25,28.92,28.92,28.92,28.92,1
20190701|2019-03-25 02:30,25,28.92,28.92,28.92,28.92,5
20190701|2019-03-25 03:00,25,28.92,28.93,28.89,28.93,116
20190701|2019-03-25 03:30,25,28.93,28.94,28.91,28.92,21
20190701|2019-03-25 04:00,25,28.92,28.96,28.92,28.94,165
20190701|2019-03-25 04:30,25,28.95,28.96,28.95,28.96,108
20190701|2019-03-25 05:00,25,28.95,28.95,28.93,28.93,125
20190701|2019-03-25 05:30,25,28.93,28.94,28.92,28.92,75
20190701|2019-03-25 06:00,25,28.92,28.94,28.92,28.93,9
20190701|2019-03-25 06:30,25,28.93,28.94,28.92,28.92,16
20190701|2019-03-25 07:00,25,28.93,28.97,28.93,28.95,170
20190701|2019-03-25 07:30,25,28.95,28.95,28.94,28.95,26
20190701|2019-03-25 08:30,25,28.99,28.99,28.92,28.93,2717
20190701|2019-03-25 09:00,25,28.93,28.97,28.91,28.91,1053
20190701|2019-03-25 09:30,25,28.91,29.07,28.91,29,1167
20190701|2019-03-25 10:00,25,29,29.09,28.99,29.08,877
20190701|2019-03-25 10:30,25,29.09,29.13,29.06,29.11,905
20190701|2019-03-25 11:00,25,29.1,29.17,29.1,29.17,929
20190701|2019-03-25 11:30,25,29.16,29.17,29.14,29.16,1298
20190701|2019-03-25 12:00,25,29.16,29.2,29.14,29.17,585
20190701|2019-03-25 12:30,25,29.16,29.16,29.11,29.16,517
20190701|2019-03-25 13:00,25,29.16,29.16,29.09,29.11,1044
20190701|2019-03-25 19:00,26,29.15,29.15,29.1,29.1,137
20190701|2019-03-25 19:30,26,29.12,29.16,29.12,29.15,11
20190701|2019-03-25 20:00,26,29.15,29.16,29.15,29.15,3
20190701|2019-03-25 20:30,26,29.16,29.16,29.15,29.15,4
20190701|2019-03-25 21:00,26,29.14,29.14,29.12,29.12,9
20190701|2019-03-25 21:30,26,29.12,29.12,29.12,29.12,8
20190701|2019-03-25 22:00,26,29.11,29.11,29.1,29.1,6
20190701|2019-03-25 22:30,26,29.09,29.09,29.08,29.09,19
20190701|2019-03-25 23:30,26,29.09,29.09,29.09,29.09,2
20190701|2019-03-26 00:00,26,29.08,29.08,29.07,29.07,10
20190701|2019-03-26 00:30,26,29.07,29.07,29.07,29.07,4
20190701|2019-03-26 01:00,26,29.08,29.08,29.08,29.08,1
20190701|2019-03-26 02:00,26,29.08,29.08,29.07,29.08,4
20190701|2019-03-26 02:30,26,29.1,29.11,29.1,29.11,30
20190701|2019-03-26 03:00,26,29.1,29.14,29.1,29.14,12
20190701|2019-03-26 03:30,26,29.13,29.16,29.1,29.1,80
20190701|2019-03-26 04:00,26,29.09,29.11,29.08,29.08,12
20190701|2019-03-26 04:30,26,29.08,29.11,29.08,29.11,8
20190701|2019-03-26 05:00,26,29.11,29.11,29.09,29.1,14
20190701|2019-03-26 05:30,26,29.1,29.1,29.08,29.08,5
20190701|2019-03-26 06:00,26,29.11,29.11,29.11,29.11,2
20190701|2019-03-26 06:30,26,29.12,29.13,29.1,29.1,36
20190701|2019-03-26 07:00,26,29.13,29.14,29.06,29.09,184
20190701|2019-03-26 07:30,26,29.08,29.1,29.07,29.1,20
20190701|2019-03-26 08:30,26,29.09,29.15,29.05,29.1,772
20190701|2019-03-26 09:00,26,29.09,29.09,29.01,29.02,1315
20190701|2019-03-26 09:30,26,29.02,29.09,29.01,29.08,661
20190701|2019-03-26 10:00,26,29.08,29.1,29.05,29.07,862
20190701|2019-03-26 10:30,26,29.08,29.09,29.04,29.04,229
20190701|2019-03-26 11:00,26,29.03,29.03,28.98,28.98,920
20190701|2019-03-26 11:30,26,28.98,29.01,28.91,28.94,911
20190701|2019-03-26 12:00,26,28.94,28.96,28.91,28.92,323
20190701|2019-03-26 12:30,26,28.92,29.02,28.92,29,819
20190701|2019-03-26 13:00,26,29,29,28.95,28.97,1147
20190701|2019-03-26 19:00,27,28.97,28.98,28.94,28.94,49
20190701|2019-03-26 19:30,27,28.94,28.97,28.94,28.97,3
20190701|2019-03-26 20:00,27,28.98,28.99,28.97,28.98,21
20190701|2019-03-26 20:30,27,28.97,28.98,28.97,28.98,17
20190701|2019-03-26 21:00,27,28.98,28.99,28.97,28.98,57
20190701|2019-03-26 21:30,27,28.98,28.98,28.96,28.96,15
20190701|2019-03-26 22:00,27,28.96,28.96,28.96,28.96,3
20190701|2019-03-26 23:00,27,28.96,28.96,28.96,28.96,5
20190701|2019-03-26 23:30,27,28.96,28.98,28.96,28.98,10
20190701|2019-03-27 00:30,27,28.96,28.96,28.95,28.95,11
20190701|2019-03-27 01:00,27,28.95,28.99,28.95,28.99,27
20190701|2019-03-27 01:30,27,28.98,28.99,28.97,28.98,20
20190701|2019-03-27 02:00,27,28.98,28.99,28.98,28.98,17
20190701|2019-03-27 02:30,27,28.98,28.98,28.96,28.97,23
20190701|2019-03-27 03:00,27,28.98,28.98,28.97,28.97,6
20190701|2019-03-27 03:30,27,28.98,28.98,28.98,28.98,1
20190701|2019-03-27 04:00,27,28.96,28.96,28.95,28.96,6
20190701|2019-03-27 04:30,27,28.97,29.02,28.97,29.01,15
20190701|2019-03-27 05:00,27,29.02,29.03,29,29.03,12
20190701|2019-03-27 05:30,27,29.04,29.07,29.04,29.05,147
20190701|2019-03-27 06:00,27,29.04,29.04,29.03,29.04,13
20190701|2019-03-27 06:30,27,29.05,29.05,29.03,29.03,56
20190701|2019-03-27 07:00,27,29.04,29.04,28.98,28.99,186
20190701|2019-03-27 07:30,27,28.98,29,28.98,29,35
20190701|2019-03-27 08:30,27,28.98,29,28.86,28.9,1914
20190701|2019-03-27 09:00,27,28.91,28.97,28.89,28.94,776
20190701|2019-03-27 09:30,27,28.94,29,28.93,28.96,785
20190701|2019-03-27 10:00,27,28.97,28.99,28.92,28.97,694
20190701|2019-03-27 10:30,27,28.96,28.97,28.91,28.95,517
20190701|2019-03-27 11:00,27,28.95,29.01,28.92,29.01,608
20190701|2019-03-27 11:30,27,29.01,29.05,28.97,28.97,629
20190701|2019-03-27 12:00,27,28.97,29.11,28.96,29.1,1096
20190701|2019-03-27 12:30,27,29.09,29.14,29.08,29.1,823
20190701|2019-03-27 13:00,27,29.1,29.16,29.06,29.14,1249
20190701|2019-03-27 19:00,28,29.15,29.16,29.1,29.1,25
20190701|2019-03-27 20:00,28,29.07,29.09,29.07,29.08,32
20190701|2019-03-27 20:30,28,29.08,29.09,29.01,29.01,126
20190701|2019-03-27 21:00,28,29.01,29.05,29.01,29.03,64
20190701|2019-03-27 21:30,28,29.02,29.02,28.98,29,108
20190701|2019-03-27 22:00,28,28.98,29.04,28.98,29.04,25
20190701|2019-03-27 22:30,28,29.05,29.05,29.05,29.05,3
20190701|2019-03-27 23:00,28,29.06,29.06,29.06,29.06,8
20190701|2019-03-27 23:30,28,29.07,29.08,29.07,29.08,2
20190701|2019-03-28 00:00,28,29.06,29.06,29.05,29.05,11
20190701|2019-03-28 00:30,28,29.04,29.04,29.04,29.04,2
20190701|2019-03-28 01:00,28,29.01,29.01,28.99,29,12
20190701|2019-03-28 01:30,28,29,29,28.92,28.96,170
20190701|2019-03-28 02:00,28,28.96,28.99,28.94,28.99,89
20190701|2019-03-28 02:30,28,29,29,29,29,8
20190701|2019-03-28 03:00,28,28.99,28.99,28.98,28.98,11
20190701|2019-03-28 03:30,28,28.98,29.06,28.98,29.06,280
20190701|2019-03-28 04:00,28,29.06,29.07,29.04,29.06,129
20190701|2019-03-28 04:30,28,29.08,29.1,29.08,29.1,147
20190701|2019-03-28 05:00,28,29.09,29.1,29.08,29.08,83
20190701|2019-03-28 05:30,28,29.08,29.08,29.06,29.06,9
20190701|2019-03-28 06:00,28,29.05,29.06,29.05,29.05,10
20190701|2019-03-28 06:30,28,29.07,29.08,29.07,29.07,6
20190701|2019-03-28 07:00,28,29.09,29.11,29.07,29.11,51
20190701|2019-03-28 07:30,28,29.09,29.09,29.06,29.07,36
20190701|2019-03-28 08:30,28,29.05,29.09,28.93,29.07,1774
20190701|2019-03-28 09:00,28,29.06,29.12,29.03,29.03,565
20190701|2019-03-28 09:30,28,29.02,29.1,29.01,29.02,474
20190701|2019-03-28 10:00,28,29.02,29.03,28.97,28.98,421
20190701|2019-03-28 10:30,28,28.98,29.05,28.98,29.04,422
20190701|2019-03-28 11:00,28,29.05,29.07,29.04,29.06,461
20190701|2019-03-28 11:30,28,29.04,29.11,29.03,29.11,308
20190701|2019-03-28 12:00,28,29.11,29.11,29.04,29.04,488
20190701|2019-03-28 12:30,28,29.04,29.06,28.99,29,470
20190701|2019-03-28 13:00,28,29.01,29.02,28.94,28.98,873
20190701|2019-03-28 19:00,29,28.96,29,28.94,28.98,49
20190701|2019-03-28 19:30,29,29.03,29.04,29.01,29.04,19
20190701|2019-03-28 20:00,29,29.03,29.03,29,29,11
20190701|2019-03-28 20:30,29,29,29,28.99,28.99,18
20190701|2019-03-28 21:00,29,28.99,28.99,28.98,28.99,125
20190701|2019-03-28 21:30,29,28.98,28.98,28.95,28.95,88
20190701|2019-03-28 22:00,29,28.95,28.97,28.94,28.95,121
20190701|2019-03-28 22:30,29,28.95,28.95,28.95,28.95,13
20190701|2019-03-28 23:00,29,28.95,28.95,28.95,28.95,1
20190701|2019-03-28 23:30,29,28.95,28.95,28.94,28.94,28
20190701|2019-03-29 00:00,29,28.94,28.95,28.94,28.95,3
20190701|2019-03-29 00:30,29,28.95,28.97,28.94,28.94,177
20190701|2019-03-29 01:00,29,28.94,28.95,28.94,28.94,36
20190701|2019-03-29 01:30,29,28.93,28.93,28.89,28.89,84
20190701|2019-03-29 02:00,29,28.9,28.91,28.89,28.9,26
20190701|2019-03-29 02:30,29,28.91,28.91,28.91,28.91,12
20190701|2019-03-29 03:00,29,28.92,28.93,28.91,28.93,22
20190701|2019-03-29 03:30,29,28.92,28.92,28.91,28.91,6
20190701|2019-03-29 04:00,29,28.88,28.92,28.86,28.92,35
20190701|2019-03-29 04:30,29,28.92,28.95,28.92,28.93,22
20190701|2019-03-29 05:00,29,28.91,28.93,28.91,28.93,79
20190701|2019-03-29 05:30,29,28.95,29,28.95,29,55
20190701|2019-03-29 06:00,29,29.01,29.01,28.98,29,76
20190701|2019-03-29 06:30,29,28.98,28.98,28.95,28.95,15
20190701|2019-03-29 07:00,29,28.96,28.97,28.95,28.95,80
20190701|2019-03-29 07:30,29,28.94,28.97,28.94,28.94,73
20190701|2019-03-29 08:30,29,28.96,28.97,28.87,28.92,1596
20190701|2019-03-29 09:00,29,28.91,28.92,28.88,28.89,373
20190701|2019-03-29 09:30,29,28.89,28.9,28.83,28.87,792
20190701|2019-03-29 10:00,29,28.87,28.89,28.83,28.84,1285
20190701|2019-03-29 10:30,29,28.83,28.91,28.83,28.88,1044
20190701|2019-03-29 11:00,29,28.87,28.91,28.83,28.91,2030
20190701|2019-03-29 11:30,29,28.9,28.92,28.82,28.83,1179
20190701|2019-03-29 12:00,29,28.82,28.83,28.74,28.76,1691
20190701|2019-03-29 12:30,29,28.75,28.81,28.71,28.79,1233
20190701|2019-03-29 13:00,29,28.8,28.81,28.68,28.73,1806
20190701|2019-03-31 19:00,1,28.72,28.8,28.7,28.77,75
20190701|2019-03-31 19:30,1,28.77,28.81,28.77,28.78,41
20190701|2019-03-31 20:00,1,28.79,28.86,28.79,28.82,62
20190701|2019-03-31 20:30,1,28.82,28.84,28.82,28.84,64
20190701|2019-03-31 21:00,1,28.82,28.83,28.82,28.82,8
20190701|2019-03-31 21:30,1,28.83,28.87,28.81,28.86,116
20190701|2019-03-31 22:00,1,28.86,28.87,28.84,28.86,136
20190701|2019-03-31 22:30,1,28.86,28.86,28.83,28.84,73
20190701|2019-03-31 23:00,1,28.85,28.85,28.83,28.84,27
20190701|2019-03-31 23:30,1,28.84,28.84,28.84,28.84,1
20190701|2019-04-01 00:00,1,28.85,28.85,28.85,28.85,1
20190701|2019-04-01 00:30,1,28.86,28.86,28.85,28.85,7
20190701|2019-04-01 01:00,1,28.83,28.83,28.82,28.83,44
20190701|2019-04-01 01:30,1,28.83,28.83,28.81,28.81,8
20190701|2019-04-01 02:00,1,28.78,28.8,28.78,28.8,10
20190701|2019-04-01 02:30,1,28.79,28.81,28.79,28.8,65
20190701|2019-04-01 03:00,1,28.81,28.83,28.8,28.82,112
20190701|2019-04-01 03:30,1,28.81,28.82,28.81,28.82,12
20190701|2019-04-01 04:00,1,28.81,28.83,28.81,28.82,14
20190701|2019-04-01 04:30,1,28.84,28.85,28.84,28.85,4
20190701|2019-04-01 05:00,1,28.81,28.86,28.79,28.85,203
20190701|2019-04-01 05:30,1,28.84,28.84,28.83,28.83,70
20190701|2019-04-01 06:00,1,28.83,28.83,28.83,28.83,2
20190701|2019-04-01 06:30,1,28.82,28.82,28.76,28.8,50
20190701|2019-04-01 07:00,1,28.79,28.82,28.79,28.82,50
20190701|2019-04-01 07:30,1,28.83,28.89,28.83,28.89,287
20190701|2019-04-01 08:30,1,28.87,28.96,28.83,28.83,3189
20190701|2019-04-01 09:00,1,28.84,28.87,28.81,28.85,909
20190701|2019-04-01 09:30,1,28.85,28.97,28.85,28.91,2113
20190701|2019-04-01 10:00,1,28.91,28.94,28.89,28.91,1492
20190701|2019-04-01 10:30,1,28.92,28.93,28.85,28.88,1101
20190701|2019-04-01 11:00,1,28.87,28.87,28.75,28.76,1905
20190701|2019-04-01 11:30,1,28.77,28.82,28.76,28.82,368
20190701|2019-04-01 12:00,1,28.83,28.84,28.8,28.83,687
20190701|2019-04-01 12:30,1,28.83,28.88,28.8,28.86,1454
20190701|2019-04-01 13:00,1,28.86,28.92,28.85,28.91,2192
20190701|2019-04-01 19:00,2,28.9,29,28.9,28.99,206
20190701|2019-04-01 19:30,2,29,29.08,28.97,28.99,175
20190701|2019-04-01 20:00,2,28.98,28.98,28.97,28.97,16
20190701|2019-04-01 20:30,2,28.95,28.97,28.95,28.95,56
20190701|2019-04-01 21:00,2,28.96,29.02,28.96,29.02,27
20190701|2019-04-01 21:30,2,29,29.04,29,29.04,61
20190701|2019-04-01 22:00,2,29.02,29.02,28.99,28.99,19
20190701|2019-04-01 22:30,2,28.98,29,28.98,29,4
20190701|2019-04-01 23:00,2,29,29,29,29,8
20190701|2019-04-01 23:30,2,29,29,29,29,1
20190701|2019-04-02 00:00,2,29.01,29.03,29.01,29.02,142
20190701|2019-04-02 00:30,2,29.03,29.04,29.01,29.03,28
20190701|2019-04-02 01:00,2,29.02,29.02,29,29,64
20190701|2019-04-02 01:30,2,28.99,28.99,28.98,28.99,26
20190701|2019-04-02 02:00,2,29,29,28.96,28.96,21
20190701|2019-04-02 02:30,2,28.97,29.01,28.97,29.01,25
20190701|2019-04-02 03:00,2,29.02,29.02,29,29.02,37
20190701|2019-04-02 03:30,2,29.02,29.05,28.99,29.01,46
20190701|2019-04-02 04:00,2,29.01,29.02,29,29.01,214
20190701|2019-04-02 04:30,2,29.01,29.05,29.01,29.05,58
20190701|2019-04-02 05:00,2,29.06,29.07,29.04,29.05,159
20190701|2019-04-02 05:30,2,29.05,29.05,29.05,29.05,9
20190701|2019-04-02 06:00,2,29.05,29.06,29.05,29.06,8
20190701|2019-04-02 06:30,2,29.06,29.07,29.05,29.05,59
20190701|2019-04-02 07:00,2,29.06,29.1,29.04,29.06,220
20190701|2019-04-02 07:30,2,29.06,29.07,29.04,29.06,40
20190701|2019-04-02 08:30,2,29.08,29.08,28.95,29.02,2330
20190701|2019-04-02 09:00,2,29.02,29.28,29.02,29.25,2670
20190701|2019-04-02 09:30,2,29.25,29.25,29.18,29.19,824
20190701|2019-04-02 10:00,2,29.18,29.19,29.1,29.13,983
20190701|2019-04-02 10:30,2,29.13,29.15,29.11,29.12,757
20190701|2019-04-02 11:00,2,29.12,29.21,29.12,29.2,754
20190701|2019-04-02 11:30,2,29.2,29.28,29.2,29.24,477
20190701|2019-04-02 12:00,2,29.24,29.27,29.23,29.24,287
20190701|2019-04-02 12:30,2,29.23,29.25,29.22,29.24,480
20190701|2019-04-02 13:00,2,29.25,29.31,29.22,29.29,1830
20190701|2019-04-02 19:00,3,29.28,29.29,29.21,29.23,234
20190701|2019-04-02 19:30,3,29.24,29.3,29.21,29.3,63
20190701|2019-04-02 20:00,3,29.3,29.32,29.29,29.31,59
20190701|2019-04-02 20:30,3,29.31,29.32,29.28,29.31,89
20190701|2019-04-02 21:00,3,29.3,29.35,29.29,29.33,333
20190701|2019-04-02 21:30,3,29.33,29.33,29.32,29.32,7
20190701|2019-04-02 22:00,3,29.33,29.37,29.33,29.34,198
20190701|2019-04-02 22:30,3,29.33,29.33,29.33,29.33,1
20190701|2019-04-02 23:00,3,29.33,29.33,29.31,29.31,13
20190701|2019-04-02 23:30,3,29.31,29.32,29.31,29.32,3
20190701|2019-04-03 00:00,3,29.31,29.33,29.31,29.33,15
20190701|2019-04-03 00:30,3,29.31,29.31,29.28,29.29,89
20190701|2019-04-03 01:00,3,29.29,29.3,29.29,29.3,33
20190701|2019-04-03 01:30,3,29.31,29.31,29.29,29.29,44
20190701|2019-04-03 02:00,3,29.3,29.31,29.3,29.31,4
20190701|2019-04-03 02:30,3,29.34,29.34,29.33,29.33,32
20190701|2019-04-03 03:00,3,29.34,29.39,29.34,29.38,170
20190701|2019-04-03 03:30,3,29.38,29.39,29.37,29.37,41
20190701|2019-04-03 04:00,3,29.38,29.38,29.36,29.36,53
20190701|2019-04-03 04:30,3,29.37,29.38,29.36,29.37,29
20190701|2019-04-03 05:00,3,29.37,29.39,29.37,29.39,43
20190701|2019-04-03 05:30,3,29.38,29.4,29.38,29.38,40
20190701|2019-04-03 06:00,3,29.39,29.39,29.35,29.38,168
20190701|2019-04-03 06:30,3,29.38,29.39,29.35,29.36,270
20190701|2019-04-03 07:00,3,29.37,29.38,29.35,29.37,166
20190701|2019-04-03 07:30,3,29.37,29.39,29.37,29.39,14
20190701|2019-04-03 08:30,3,29.37,29.38,29.24,29.3,1700
20190701|2019-04-03 09:00,3,29.3,29.3,29.16,29.17,2010
20190701|2019-04-03 09:30,3,29.16,29.22,29.13,29.19,1024
20190701|2019-04-03 10:00,3,29.18,29.21,29.15,29.16,712
20190701|2019-04-03 10:30,3,29.15,29.15,29.11,29.13,464
20190701|2019-04-03 11:00,3,29.12,29.14,29.07,29.13,1134
20190701|2019-04-03 11:30,3,29.11,29.13,29.1,29.12,512
20190701|2019-04-03 12:00,3,29.12,29.16,29.12,29.16,432
20190701|2019-04-03 12:30,3,29.15,29.16,29.08,29.1,1399
20190701|2019-04-03 13:00,3,29.1,29.16,29.09,29.12,1630
20190701|2019-04-03 19:00,4,29.01,29.14,29.01,29.13,315
20190701|2019-04-03 19:30,4,29.13,29.13,29.13,29.13,15
20190701|2019-04-03 20:00,4,29.13,29.15,29.12,29.15,79
20190701|2019-04-03 20:30,4,29.14,29.14,29.14,29.14,2
20190701|2019-04-03 21:00,4,29.14,29.15,29.13,29.13,40
20190701|2019-04-03 21:30,4,29.13,29.17,29.13,29.16,110
20190701|2019-04-03 22:00,4,29.16,29.16,29.15,29.15,69
20190701|2019-04-03 22:30,4,29.16,29.16,29.16,29.16,3
20190701|2019-04-03 23:00,4,29.16,29.17,29.16,29.17,192
20190701|2019-04-03 23:30,4,29.16,29.16,29.16,29.16,8
20190701|2019-04-04 00:00,4,29.16,29.18,29.16,29.18,50
20190701|2019-04-04 00:30,4,29.17,29.17,29.16,29.16,17
20190701|2019-04-04 01:00,4,29.15,29.16,29.15,29.16,83
20190701|2019-04-04 01:30,4,29.16,29.17,29.15,29.17,61
20190701|2019-04-04 02:00,4,29.16,29.22,29.13,29.2,150
20190701|2019-04-04 02:30,4,29.21,29.31,29.21,29.3,328
20190701|2019-04-04 03:00,4,29.3,29.32,29.28,29.29,209
20190701|2019-04-04 03:30,4,29.3,29.32,29.28,29.32,186
20190701|2019-04-04 04:00,4,29.32,29.32,29.31,29.31,244
20190701|2019-04-04 04:30,4,29.3,29.31,29.28,29.31,232
20190701|2019-04-04 05:00,4,29.3,29.31,29.3,29.3,51
20190701|2019-04-04 05:30,4,29.3,29.3,29.28,29.29,76
20190701|2019-04-04 06:00,4,29.29,29.31,29.29,29.3,69
20190701|2019-04-04 06:30,4,29.31,29.32,29.3,29.3,92
20190701|2019-04-04 07:00,4,29.3,29.31,29.3,29.3,34
20190701|2019-04-04 07:30,4,29.3,29.32,29.3,29.3,259
20190701|2019-04-04 08:30,4,29.3,29.42,29.25,29.41,2712
20190701|2019-04-04 09:00,4,29.4,29.44,29.37,29.4,767
20190701|2019-04-04 09:30,4,29.4,29.43,29.37,29.43,636
20190701|2019-04-04 10:00,4,29.43,29.43,29.36,29.38,1103
20190701|2019-04-04 10:30,4,29.37,29.39,29.28,29.3,2202
20190701|2019-04-04 11:00,4,29.31,29.46,29.29,29.42,3039
20190701|2019-04-04 11:30,4,29.42,29.45,29.41,29.42,866
20190701|2019-04-04 12:00,4,29.42,29.45,29.4,29.43,707
20190701|2019-04-04 12:30,4,29.42,29.47,29.42,29.47,1179
20190701|2019-04-04 13:00,4,29.46,29.57,29.44,29.55,2576
20190701|2019-04-04 19:00,5,29.51,29.52,29.43,29.45,681
20190701|2019-04-04 19:30,5,29.45,29.46,29.42,29.42,40
20190701|2019-04-04 20:00,5,29.44,29.46,29.44,29.44,30
20190701|2019-04-04 20:30,5,29.44,29.44,29.43,29.43,7
20190701|2019-04-04 21:00,5,29.44,29.45,29.44,29.45,6
20190701|2019-04-04 21:30,5,29.45,29.45,29.43,29.43,9
20190701|2019-04-04 22:00,5,29.44,29.45,29.43,29.43,75
20190701|2019-04-04 22:30,5,29.42,29.43,29.42,29.43,47
20190701|2019-04-04 23:00,5,29.43,29.45,29.43,29.45,21
20190701|2019-04-04 23:30,5,29.44,29.46,29.44,29.46,19
20190701|2019-04-05 00:00,5,29.46,29.46,29.46,29.46,1
20190701|2019-04-05 00:30,5,29.46,29.46,29.46,29.46,1
20190701|2019-04-05 01:00,5,29.45,29.45,29.44,29.44,31
20190701|2019-04-05 01:30,5,29.44,29.44,29.38,29.4,197
20190701|2019-04-05 02:00,5,29.41,29.41,29.38,29.38,117
20190701|2019-04-05 02:30,5,29.39,29.44,29.39,29.44,14
20190701|2019-04-05 03:00,5,29.45,29.45,29.42,29.42,27
20190701|2019-04-05 03:30,5,29.41,29.54,29.41,29.54,296
20190701|2019-04-05 04:00,5,29.53,29.59,29.53,29.57,135
20190701|2019-04-05 04:30,5,29.57,29.6,29.56,29.56,86
20190701|2019-04-05 05:00,5,29.56,29.58,29.56,29.58,57
20190701|2019-04-05 05:30,5,29.57,29.58,29.55,29.58,55
20190701|2019-04-05 06:00,5,29.58,29.64,29.58,29.64,593
20190701|2019-04-05 06:30,5,29.63,29.72,29.62,29.67,572
20190701|2019-04-05 07:00,5,29.68,29.7,29.66,29.68,73
20190701|2019-04-05 07:30,5,29.68,29.69,29.66,29.66,110
20190701|2019-04-05 08:30,5,29.65,29.65,29.48,29.52,2003
20190701|2019-04-05 09:00,5,29.52,29.6,29.44,29.44,818
20190701|2019-04-05 09:30,5,29.44,29.52,29.44,29.5,574
20190701|2019-04-05 10:00,5,29.51,29.59,29.51,29.55,742
20190701|2019-04-05 10:30,5,29.55,29.56,29.49,29.5,340
20190701|2019-04-05 11:00,5,29.5,29.52,29.45,29.47,414
20190701|2019-04-05 11:30,5,29.46,29.47,29.42,29.46,728
20190701|2019-04-05 12:00,5,29.47,29.57,29.45,29.55,572
20190701|2019-04-05 12:30,5,29.55,29.58,29.53,29.56,532
20190701|2019-04-05 13:00,5,29.56,29.56,29.45,29.47,1372
20190701|2019-04-07 19:00,8,29.46,29.46,29.41,29.45,59
20190701|2019-04-07 19:30,8,29.46,29.46,29.45,29.45,15
20190701|2019-04-07 20:00,8,29.43,29.43,29.4,29.41,292
20190701|2019-04-07 20:30,8,29.41,29.42,29.41,29.41,38
20190701|2019-04-07 21:00,8,29.42,29.42,29.41,29.42,13
20190701|2019-04-07 21:30,8,29.43,29.47,29.4,29.43,535
20190701|2019-04-07 22:00,8,29.42,29.42,29.41,29.41,79
20190701|2019-04-07 22:30,8,29.41,29.41,29.41,29.41,1
20190701|2019-04-07 23:30,8,29.42,29.42,29.41,29.41,4
20190701|2019-04-08 00:00,8,29.4,29.4,29.39,29.4,27
20190701|2019-04-08 00:30,8,29.39,29.39,29.35,29.37,56
20190701|2019-04-08 01:00,8,29.35,29.36,29.34,29.36,27
20190701|2019-04-08 01:30,8,29.36,29.36,29.29,29.32,220
20190701|2019-04-08 02:00,8,29.34,29.34,29.25,29.27,330
20190701|2019-04-08 02:30,8,29.27,29.3,29.27,29.3,34
20190701|2019-04-08 03:00,8,29.3,29.3,29.28,29.28,95
20190701|2019-04-08 03:30,8,29.28,29.3,29.27,29.27,14
20190701|2019-04-08 04:00,8,29.27,29.31,29.26,29.31,112
20190701|2019-04-08 04:30,8,29.3,29.31,29.28,29.29,107
20190701|2019-04-08 05:00,8,29.29,29.3,29.28,29.28,27
20190701|2019-04-08 05:30,8,29.31,29.31,29.3,29.3,2
20190701|2019-04-08 06:00,8,29.3,29.3,29.3,29.3,7
20190701|2019-04-08 06:30,8,29.28,29.32,29.28,29.3,30
20190701|2019-04-08 07:00,8,29.3,29.32,29.3,29.32,32
20190701|2019-04-08 07:30,8,29.3,29.31,29.29,29.3,27
20190701|2019-04-08 08:30,8,29.28,29.32,29.21,29.22,1558
20190701|2019-04-08 09:00,8,29.21,29.25,29.19,29.22,754
20190701|2019-04-08 09:30,8,29.23,29.3,29.21,29.27,1153
20190701|2019-04-08 10:00,8,29.27,29.29,29.2,29.22,949
20190701|2019-04-08 10:30,8,29.22,29.24,29.2,29.21,401
20190701|2019-04-08 11:00,8,29.21,29.23,29.2,29.22,566
20190701|2019-04-08 11:30,8,29.22,29.24,29.2,29.2,600
20190701|2019-04-08 12:00,8,29.2,29.21,29.11,29.12,1239
20190701|2019-04-08 12:30,8,29.12,29.15,29.1,29.14,1092
20190701|2019-04-08 13:00,8,29.15,29.21,29.13,29.19,1189
20190701|2019-04-08 19:00,9,29.19,29.21,29.1,29.15,289
20190701|2019-04-08 19:30,9,29.16,29.17,29.15,29.16,138
20190701|2019-04-08 20:00,9,29.17,29.19,29.16,29.17,92
20190701|2019-04-08 20:30,9,29.17,29.18,29.17,29.18,25
20190701|2019-04-08 21:00,9,29.18,29.21,29.18,29.2,126
20190701|2019-04-08 21:30,9,29.2,29.21,29.2,29.21,23
20190701|2019-04-08 22:00,9,29.22,29.29,29.22,29.28,60
20190701|2019-04-08 22:30,9,29.27,29.28,29.26,29.28,11
20190701|2019-04-08 23:00,9,29.27,29.27,29.24,29.24,92
20190701|2019-04-08 23:30,9,29.24,29.25,29.24,29.25,2
20190701|2019-04-09 00:00,9,29.24,29.24,29.24,29.24,2
20190701|2019-04-09 00:30,9,29.24,29.24,29.24,29.24,24
20190701|2019-04-09 01:00,9,29.26,29.28,29.25,29.27,76
20190701|2019-04-09 01:30,9,29.28,29.35,29.28,29.34,562
20190701|2019-04-09 02:00,9,29.34,29.35,29.31,29.31,191
20190701|2019-04-09 02:30,9,29.31,29.31,29.28,29.28,161
20190701|2019-04-09 03:00,9,29.28,29.28,29.27,29.27,17
20190701|2019-04-09 03:30,9,29.26,29.29,29.26,29.27,25
20190701|2019-04-09 04:00,9,29.26,29.27,29.26,29.26,9
20190701|2019-04-09 04:30,9,29.26,29.27,29.26,29.27,15
20190701|2019-04-09 05:00,9,29.26,29.26,29.22,29.22,84
20190701|2019-04-09 05:30,9,29.22,29.22,29.2,29.2,85
20190701|2019-04-09 06:00,9,29.2,29.2,29.17,29.17,10
20190701|2019-04-09 06:30,9,29.17,29.23,29.17,29.23,12
20190701|2019-04-09 07:00,9,29.23,29.25,29.22,29.25,36
20190701|2019-04-09 07:30,9,29.26,29.27,29.26,29.26,35
20190701|2019-04-09 08:30,9,29.27,29.27,29.13,29.17,1130
20190701|2019-04-09 09:00,9,29.17,29.19,29.13,29.19,512
20190701|2019-04-09 09:30,9,29.19,29.19,29.1,29.12,1048
20190701|2019-04-09 10:00,9,29.12,29.16,29.12,29.15,913
20190701|2019-04-09 10:30,9,29.16,29.23,29.13,29.19,1006
20190701|2019-04-09 11:00,9,29.2,29.36,29.17,29.35,1570
20190701|2019-04-09 11:30,9,29.34,29.45,29.34,29.39,1179
20190701|2019-04-09 12:00,9,29.4,29.44,29.33,29.35,658
20190701|2019-04-09 12:30,9,29.35,29.36,29.27,29.29,601
20190701|2019-04-09 13:00,9,29.28,29.39,29.27,29.28,1789
20190701|2019-04-09 19:00,10,29.31,29.35,29.29,29.34,137
20190701|2019-04-09 19:30,10,29.35,29.37,29.35,29.36,28
20190701|2019-04-09 20:00,10,29.35,29.38,29.32,29.37,105
20190701|2019-04-09 20:30,10,29.37,29.37,29.33,29.36,24
20190701|2019-04-09 21:00,10,29.36,29.37,29.35,29.35,35
20190701|2019-04-09 21:30,10,29.35,29.35,29.32,29.35,63
20190701|2019-04-09 22:00,10,29.34,29.35,29.31,29.34,53
20190701|2019-04-09 22:30,10,29.33,29.37,29.33,29.36,110
20190701|2019-04-09 23:00,10,29.36,29.38,29.35,29.36,80
20190701|2019-04-09 23:30,10,29.36,29.36,29.26,29.27,286
20190701|2019-04-10 00:00,10,29.27,29.28,29.22,29.24,247
20190701|2019-04-10 00:30,10,29.24,29.25,29.19,29.22,154
20190701|2019-04-10 01:00,10,29.22,29.25,29.21,29.22,143
20190701|2019-04-10 01:30,10,29.21,29.22,29.19,29.2,265
20190701|2019-04-10 02:00,10,29.2,29.23,29.2,29.22,47
20190701|2019-04-10 02:30,10,29.21,29.22,29.19,29.19,153
20190701|2019-04-10 03:00,10,29.19,29.19,29.14,29.14,143
20190701|2019-04-10 03:30,10,29.15,29.19,29.15,29.17,313
20190701|2019-04-10 04:00,10,29.16,29.16,29.12,29.12,360
20190701|2019-04-10 04:30,10,29.13,29.15,29.13,29.14,28
20190701|2019-04-10 05:00,10,29.14,29.14,29.13,29.14,15
20190701|2019-04-10 05:30,10,29.14,29.15,29.13,29.14,24
20190701|2019-04-10 06:00,10,29.14,29.17,29.14,29.16,119
20190701|2019-04-10 06:30,10,29.15,29.16,29.14,29.15,245
20190701|2019-04-10 07:00,10,29.16,29.16,29.13,29.13,28
20190701|2019-04-10 07:30,10,29.14,29.19,29.14,29.18,107
20190701|2019-04-10 08:30,10,29.2,29.27,29.16,29.26,1995
20190701|2019-04-10 09:00,10,29.27,29.27,29.15,29.16,1414
20190701|2019-04-10 09:30,10,29.15,29.25,29.14,29.24,1166
20190701|2019-04-10 10:00,10,29.25,29.29,29.23,29.28,1511
20190701|2019-04-10 10:30,10,29.28,29.32,29.27,29.31,1247
20190701|2019-04-10 11:00,10,29.31,29.35,29.28,29.31,1254
20190701|2019-04-10 11:30,10,29.3,29.31,29.22,29.31,1721
20190701|2019-04-10 12:00,10,29.31,29.35,29.28,29.3,509
20190701|2019-04-10 12:30,10,29.3,29.41,29.29,29.4,1709
20190701|2019-04-10 13:00,10,29.4,29.4,29.34,29.37,1547
20190701|2019-04-10 19:00,11,29.31,29.36,29.31,29.36,198
20190701|2019-04-10 19:30,11,29.35,29.36,29.35,29.35,13
20190701|2019-04-10 20:00,11,29.35,29.36,29.34,29.34,226
20190701|2019-04-10 20:30,11,29.33,29.34,29.33,29.33,47
20190701|2019-04-10 21:00,11,29.34,29.34,29.32,29.33,29
20190701|2019-04-10 21:30,11,29.32,29.33,29.3,29.31,35
20190701|2019-04-10 22:00,11,29.31,29.33,29.3,29.3,42
20190701|2019-04-10 22:30,11,29.31,29.31,29.28,29.3,124
20190701|2019-04-10 23:00,11,29.29,29.29,29.28,29.28,19
20190701|2019-04-10 23:30,11,29.29,29.29,29.26,29.27,39
20190701|2019-04-11 00:00,11,29.28,29.3,29.28,29.29,55
20190701|2019-04-11 00:30,11,29.29,29.3,29.27,29.29,123
20190701|2019-04-11 01:00,11,29.29,29.29,29.28,29.28,46
20190701|2019-04-11 01:30,11,29.29,29.3,29.27,29.27,67
20190701|2019-04-11 02:00,11,29.27,29.27,29.25,29.25,68
20190701|2019-04-11 02:30,11,29.26,29.27,29.25,29.26,64
20190701|2019-04-11 03:00,11,29.26,29.29,29.26,29.29,91
20190701|2019-04-11 03:30,11,29.28,29.31,29.27,29.28,57
20190701|2019-04-11 04:00,11,29.28,29.28,29.26,29.26,49
20190701|2019-04-11 04:30,11,29.26,29.27,29.25,29.26,76
20190701|2019-04-11 05:00,11,29.26,29.26,29.26,29.26,45
20190701|2019-04-11 05:30,11,29.26,29.28,29.26,29.27,58
20190701|2019-04-11 06:00,11,29.28,29.3,29.28,29.3,79
20190701|2019-04-11 06:30,11,29.3,29.3,29.28,29.3,16
20190701|2019-04-11 07:00,11,29.3,29.3,29.24,29.24,146
20190701|2019-04-11 07:30,11,29.25,29.25,29.21,29.25,230
20190701|2019-04-11 08:30,11,29.25,29.31,29.23,29.3,1441
20190701|2019-04-11 09:00,11,29.3,29.32,29.27,29.28,873
20190701|2019-04-11 09:30,11,29.28,29.36,29.28,29.34,821
20190701|2019-04-11 10:00,11,29.34,29.38,29.33,29.36,595
20190701|2019-04-11 10:30,11,29.36,29.36,29.27,29.29,610
20190701|2019-04-11 11:00,11,29.29,29.3,29.23,29.25,693
20190701|2019-04-11 11:30,11,29.25,29.28,29.22,29.23,481
20190701|2019-04-11 12:00,11,29.24,29.25,29.2,29.22,749
20190701|2019-04-11 12:30,11,29.22,29.26,29.2,29.24,719
20190701|2019-04-11 13:00,11,29.23,29.36,29.23,29.3,2105
20190701|2019-04-11 19:00,12,29.29,29.29,29.25,29.25,29
20190701|2019-04-11 19:30,12,29.25,29.28,29.24,29.28,10
20190701|2019-04-11 20:00,12,29.28,29.28,29.27,29.27,11
20190701|2019-04-11 20:30,12,29.24,29.25,29.23,29.25,26
20190701|2019-04-11 21:00,12,29.26,29.28,29.26,29.28,3
20190701|2019-04-11 21:30,12,29.27,29.27,29.27,29.27,12
20190701|2019-04-11 22:00,12,29.27,29.28,29.27,29.28,16
20190701|2019-04-11 22:30,12,29.28,29.29,29.27,29.27,51
20190701|2019-04-11 23:00,12,29.27,29.28,29.27,29.28,54
20190701|2019-04-11 23:30,12,29.28,29.29,29.28,29.29,9
20190701|2019-04-12 00:30,12,29.28,29.29,29.28,29.28,9
20190701|2019-04-12 01:00,12,29.28,29.29,29.28,29.29,8
20190701|2019-04-12 01:30,12,29.29,29.31,29.29,29.31,307
20190701|2019-04-12 02:00,12,29.32,29.34,29.31,29.34,149
20190701|2019-04-12 02:30,12,29.34,29.34,29.32,29.33,142
20190701|2019-04-12 03:00,12,29.34,29.39,29.34,29.37,270
20190701|2019-04-12 03:30,12,29.37,29.39,29.37,29.39,99
20190701|2019-04-12 04:00,12,29.38,29.39,29.37,29.37,24
20190701|2019-04-12 04:30,12,29.37,29.38,29.37,29.38,37
20190701|2019-04-12 05:00,12,29.38,29.39,29.36,29.36,177
20190701|2019-04-12 05:30,12,29.37,29.4,29.37,29.37,118
20190701|2019-04-12 06:00,12,29.37,29.38,29.37,29.37,25
20190701|2019-04-12 06:30,12,29.38,29.38,29.34,29.34,68
20190701|2019-04-12 07:00,12,29.35,29.36,29.35,29.36,280
20190701|2019-04-12 07:30,12,29.37,29.37,29.35,29.35,40
20190701|2019-04-12 08:30,12,29.37,29.45,29.33,29.41,2022
20190701|2019-04-12 09:00,12,29.4,29.42,29.32,29.35,1028
20190701|2019-04-12 09:30,12,29.35,29.36,29.29,29.32,1221
20190701|2019-04-12 10:00,12,29.32,29.35,29.26,29.27,1383
20190701|2019-04-12 10:30,12,29.27,29.31,29.26,29.3,1081
20190701|2019-04-12 11:00,12,29.3,29.31,29.27,29.28,831
20190701|2019-04-12 11:30,12,29.28,29.29,29.26,29.28,798
20190701|2019-04-12 12:00,12,29.28,29.29,29.25,29.26,634
20190701|2019-04-12 12:30,12,29.25,29.34,29.24,29.3,1502
20190701|2019-04-12 13:00,12,29.3,29.31,29.25,29.25,1265
20190701|2019-04-14 19:00,15,29.24,29.28,29.24,29.28,88
20190701|2019-04-14 19:30,15,29.27,29.27,29.24,29.25,15
20190701|2019-04-14 20:00,15,29.26,29.31,29.26,29.3,211
20190701|2019-04-14 20:30,15,29.3,29.31,29.28,29.3,119
20190701|2019-04-14 21:00,15,29.3,29.31,29.29,29.3,14
20190701|2019-04-14 21:30,15,29.3,29.3,29.28,29.28,42
20190701|2019-04-14 22:00,15,29.28,29.28,29.27,29.27,6
20190701|2019-04-14 22:30,15,29.28,29.28,29.28,29.28,22
20190701|2019-04-14 23:30,15,29.28,29.28,29.28,29.28,1
20190701|2019-04-15 00:00,15,29.28,29.28,29.28,29.28,8
20190701|2019-04-15 00:30,15,29.27,29.28,29.26,29.26,9
20190701|2019-04-15 01:00,15,29.26,29.29,29.25,29.27,42
20190701|2019-04-15 01:30,15,29.27,29.27,29.25,29.26,45
20190701|2019-04-15 02:00,15,29.27,29.27,29.22,29.23,153
20190701|2019-04-15 02:30,15,29.22,29.24,29.21,29.21,131
20190701|2019-04-15 03:00,15,29.2,29.21,29.19,29.2,53
20190701|2019-04-15 03:30,15,29.21,29.23,29.21,29.22,20
20190701|2019-04-15 04:00,15,29.23,29.23,29.22,29.22,56
20190701|2019-04-15 04:30,15,29.23,29.24,29.2,29.22,64
20190701|2019-04-15 05:00,15,29.22,29.22,29.21,29.21,26
20190701|2019-04-15 05:30,15,29.22,29.23,29.19,29.21,97
20190701|2019-04-15 06:00,15,29.22,29.22,29.21,29.22,11
20190701|2019-04-15 06:30,15,29.23,29.23,29.22,29.23,6
20190701|2019-04-15 07:00,15,29.22,29.23,29.22,29.22,30
20190701|2019-04-15 07:30,15,29.22,29.23,29.21,29.23,69
20190701|2019-04-15 08:30,15,29.23,29.29,29.17,29.27,2337
20190701|2019-04-15 09:00,15,29.26,29.32,29.24,29.27,1182
20190701|2019-04-15 09:30,15,29.27,29.27,29.18,29.19,1499
20190701|2019-04-15 10:00,15,29.19,29.19,29.1,29.11,2662
20190701|2019-04-15 10:30,15,29.11,29.13,29.08,29.1,1676
20190701|2019-04-15 11:00,15,29.1,29.16,29.09,29.15,1003
20190701|2019-04-15 11:30,15,29.15,29.2,29.14,29.18,668
20190701|2019-04-15 12:00,15,29.18,29.19,29.14,29.16,779
20190701|2019-04-15 12:30,15,29.17,29.19,29.13,29.13,963
20190701|2019-04-15 13:00,15,29.14,29.14,29.09,29.1,1784
20190701|2019-04-15 19:00,16,29.04,29.09,29.04,29.07,437
20190701|2019-04-15 19:30,16,29.07,29.09,29.07,29.08,52
20190701|2019-04-15 20:00,16,29.09,29.09,29.07,29.08,85
20190701|2019-04-15 20:30,16,29.08,29.08,29.05,29.06,35
20190701|2019-04-15 21:00,16,29.06,29.07,29.03,29.03,202
20190701|2019-04-15 21:30,16,29.03,29.03,29.01,29.01,307
20190701|2019-04-15 22:00,16,29.01,29.02,29,29.01,141
20190701|2019-04-15 22:30,16,29.01,29.02,29.01,29.02,63
20190701|2019-04-15 23:00,16,29.02,29.02,29.01,29.01,11
20190701|2019-04-15 23:30,16,29.01,29.03,29.01,29.03,14
20190701|2019-04-16 00:30,16,29.02,29.02,29.01,29.02,212
20190701|2019-04-16 01:00,16,29.02,29.03,29.01,29.01,126
20190701|2019-04-16 01:30,16,29.02,29.05,29.02,29.04,43
20190701|2019-04-16 02:00,16,29.04,29.06,29.02,29.06,224
20190701|2019-04-16 02:30,16,29.06,29.06,29.05,29.06,17
20190701|2019-04-16 03:00,16,29.06,29.06,29.01,29.01,249
20190701|2019-04-16 03:30,16,29.01,29.05,29.01,29.05,130
20190701|2019-04-16 04:00,16,29.05,29.06,29.03,29.05,60
20190701|2019-04-16 04:30,16,29.06,29.07,29.05,29.06,60
20190701|2019-04-16 05:00,16,29.06,29.07,29.04,29.04,72
20190701|2019-04-16 05:30,16,29.04,29.05,29.02,29.03,109
20190701|2019-04-16 06:00,16,29.03,29.06,29.03,29.04,86
20190701|2019-04-16 06:30,16,29.04,29.05,29.03,29.04,101
20190701|2019-04-16 07:00,16,29.04,29.04,29.02,29.02,52
20190701|2019-04-16 07:30,16,29.03,29.03,29.01,29.03,67
20190701|2019-04-16 08:30,16,29.01,29.03,29,29,2345
20190701|2019-04-16 09:00,16,29,29,28.9,28.91,2751
20190701|2019-04-16 09:30,16,28.91,28.96,28.9,28.91,2434
20190701|2019-04-16 10:00,16,28.91,28.97,28.9,28.94,2330
20190701|2019-04-16 10:30,16,28.93,29,28.92,28.94,1458
20190701|2019-04-16 11:00,16,28.93,28.97,28.91,28.92,1559
20190701|2019-04-16 11:30,16,28.92,28.97,28.91,28.97,1017
20190701|2019-04-16 12:00,16,28.96,29.06,28.96,29.06,1179
20190701|2019-04-16 12:30,16,29.06,29.08,29.01,29.07,1693
20190701|2019-04-16 13:00,16,29.06,29.08,29.01,29.06,2075
20190701|2019-04-16 19:00,17,29.03,29.08,29.02,29.04,215
20190701|2019-04-16 19:30,17,29.04,29.04,29.03,29.04,8
20190701|2019-04-16 20:00,17,29.03,29.06,29.03,29.06,135
20190701|2019-04-16 20:30,17,29.06,29.08,29.06,29.08,57
20190701|2019-04-16 21:00,17,29.09,29.11,29.08,29.09,68
20190701|2019-04-16 21:30,17,29.1,29.11,29.07,29.07,301
20190701|2019-04-16 22:00,17,29.07,29.09,29.07,29.09,39
20190701|2019-04-16 22:30,17,29.07,29.07,29.07,29.07,1
20190701|2019-04-16 23:30,17,29.07,29.08,29.07,29.08,33
20190701|2019-04-17 00:00,17,29.09,29.1,29.09,29.1,28
20190701|2019-04-17 00:30,17,29.1,29.13,29.09,29.13,157
20190701|2019-04-17 01:00,17,29.13,29.13,29.11,29.11,28
20190701|2019-04-17 01:30,17,29.11,29.19,29.11,29.16,411
20190701|2019-04-17 02:00,17,29.16,29.23,29.16,29.2,508
20190701|2019-04-17 02:30,17,29.21,29.23,29.2,29.2,87
20190701|2019-04-17 03:00,17,29.21,29.23,29.2,29.23,87
20190701|2019-04-17 03:30,17,29.22,29.24,29.22,29.24,89
20190701|2019-04-17 04:00,17,29.24,29.26,29.18,29.18,402
20190701|2019-04-17 04:30,17,29.18,29.2,29.17,29.19,307
20190701|2019-04-17 05:00,17,29.18,29.19,29.14,29.17,405
20190701|2019-04-17 05:30,17,29.18,29.19,29.16,29.16,201
20190701|2019-04-17 06:00,17,29.15,29.18,29.15,29.17,20
20190701|2019-04-17 06:30,17,29.16,29.17,29.15,29.16,68
20190701|2019-04-17 07:00,17,29.17,29.2,29.15,29.15,49
20190701|2019-04-17 07:30,17,29.15,29.15,29.13,29.13,170
20190701|2019-04-17 08:30,17,29.14,29.15,29.04,29.06,3339
20190701|2019-04-17 09:00,17,29.06,29.06,28.96,29.03,2449
20190701|2019-04-17 09:30,17,29.03,29.05,28.89,28.89,1731
20190701|2019-04-17 10:00,17,28.89,28.91,28.85,28.86,2131
20190701|2019-04-17 10:30,17,28.86,28.89,28.86,28.87,2525
20190701|2019-04-17 11:00,17,28.87,28.92,28.84,28.86,1323
20190701|2019-04-17 11:30,17,28.86,28.86,28.81,28.82,1565
20190701|2019-04-17 12:00,17,28.82,28.83,28.79,28.8,1169
20190701|2019-04-17 12:30,17,28.8,28.88,28.8,28.82,1759
20190701|2019-04-17 13:00,17,28.81,28.83,28.77,28.79,3182
20190701|2019-04-17 19:00,18,28.78,28.84,28.78,28.8,290
20190701|2019-04-17 19:30,18,28.79,28.79,28.78,28.79,21
20190701|2019-04-17 20:00,18,28.79,28.81,28.77,28.77,214
20190701|2019-04-17 20:30,18,28.77,28.79,28.76,28.76,156
20190701|2019-04-17 21:00,18,28.76,28.77,28.75,28.76,203
20190701|2019-04-17 21:30,18,28.76,28.78,28.75,28.75,45
20190701|2019-04-17 22:00,18,28.76,28.76,28.75,28.75,49
20190701|2019-04-17 22:30,18,28.75,28.75,28.75,28.75,55
20190701|2019-04-17 23:00,18,28.76,28.76,28.76,28.76,22
20190701|2019-04-17 23:30,18,28.77,28.77,28.77,28.77,2
20190701|2019-04-18 00:00,18,28.76,28.77,28.76,28.77,12
20190701|2019-04-18 00:30,18,28.76,28.76,28.73,28.74,282
20190701|2019-04-18 01:00,18,28.74,28.75,28.73,28.73,54
20190701|2019-04-18 01:30,18,28.73,28.73,28.72,28.72,161
20190701|2019-04-18 02:00,18,28.72,28.75,28.72,28.74,194
20190701|2019-04-18 02:30,18,28.72,28.75,28.72,28.75,77
20190701|2019-04-18 03:00,18,28.75,28.79,28.75,28.78,137
20190701|2019-04-18 03:30,18,28.78,28.8,28.77,28.78,147
20190701|2019-04-18 04:00,18,28.78,28.8,28.77,28.79,169
20190701|2019-04-18 04:30,18,28.78,28.83,28.78,28.83,306
20190701|2019-04-18 05:00,18,28.83,28.83,28.79,28.8,178
20190701|2019-04-18 05:30,18,28.79,28.83,28.79,28.83,229
20190701|2019-04-18 06:00,18,28.83,28.83,28.81,28.82,173
20190701|2019-04-18 06:30,18,28.82,28.84,28.81,28.83,163
20190701|2019-04-18 07:00,18,28.82,28.86,28.82,28.85,384
20190701|2019-04-18 07:30,18,28.85,28.85,28.8,28.82,301
20190701|2019-04-18 08:30,18,28.82,28.85,28.75,28.77,2969
20190701|2019-04-18 09:00,18,28.77,28.8,28.72,28.73,1043
20190701|2019-04-18 09:30,18,28.73,28.85,28.72,28.84,2618
20190701|2019-04-18 10:00,18,28.83,28.93,28.83,28.91,1703
20190701|2019-04-18 10:30,18,28.91,28.97,28.88,28.91,1603
20190701|2019-04-18 11:00,18,28.91,28.95,28.91,28.94,1049
20190701|2019-04-18 11:30,18,28.94,28.96,28.92,28.96,774
20190701|2019-04-18 12:00,18,28.96,29.04,28.94,29.03,1439
20190701|2019-04-18 12:30,18,29.03,29.06,28.98,29.06,1262
20190701|2019-04-18 13:00,18,29.05,29.12,29.03,29.09,2727
20190701|2019-04-21 19:00,22,29.09,29.11,28.92,29.06,561
20190701|2019-04-21 19:30,22,29.06,29.07,29.03,29.03,168
20190701|2019-04-21 20:00,22,29.03,29.06,29.02,29.05,100
20190701|2019-04-21 20:30,22,29.04,29.07,29.04,29.06,125
20190701|2019-04-21 21:00,22,29.06,29.06,29.05,29.06,10
20190701|2019-04-21 21:30,22,29.06,29.06,29.03,29.04,142
20190701|2019-04-21 22:00,22,29.04,29.04,28.99,29,208
20190701|2019-04-21 22:30,22,29,29.02,29,29.01,44
20190701|2019-04-21 23:00,22,29.01,29.02,29,29.02,96
20190701|2019-04-21 23:30,22,29.02,29.03,29.02,29.02,119
20190701|2019-04-22 00:00,22,29.02,29.02,29.01,29.02,7
20190701|2019-04-22 00:30,22,29.01,29.01,29,29,45
20190701|2019-04-22 01:00,22,29,29.01,28.99,28.99,85
20190701|2019-04-22 01:30,22,29,29,28.98,28.98,99
20190701|2019-04-22 02:00,22,28.97,28.97,28.95,28.95,99
20190701|2019-04-22 02:30,22,28.96,28.97,28.94,28.97,267
20190701|2019-04-22 03:00,22,28.97,29,28.97,28.99,213
20190701|2019-04-22 03:30,22,28.99,29,28.99,29,163
20190701|2019-04-22 04:00,22,28.99,28.99,28.94,28.95,28
20190701|2019-04-22 04:30,22,28.95,28.97,28.94,28.95,32
20190701|2019-04-22 05:00,22,28.95,28.97,28.95,28.96,39
20190701|2019-04-22 05:30,22,28.96,28.96,28.93,28.94,62
20190701|2019-04-22 06:00,22,28.94,28.97,28.94,28.97,78
20190701|2019-04-22 06:30,22,28.95,28.96,28.92,28.93,154
20190701|2019-04-22 07:00,22,28.93,28.96,28.9,28.95,407
20190701|2019-04-22 07:30,22,28.95,28.95,28.91,28.92,133
20190701|2019-04-22 08:30,22,28.94,29.02,28.91,29.01,2773
20190701|2019-04-22 09:00,22,29.01,29.05,28.97,29.02,2050
20190701|2019-04-22 09:30,22,29.01,29.06,28.98,29.02,1504
20190701|2019-04-22 10:00,22,29.02,29.08,29.01,29.07,1402
20190701|2019-04-22 10:30,22,29.07,29.11,29.06,29.08,1381
20190701|2019-04-22 11:00,22,29.08,29.11,29.06,29.11,1066
20190701|2019-04-22 11:30,22,29.1,29.13,29.08,29.09,872
20190701|2019-04-22 12:00,22,29.1,29.11,29.03,29.03,576
20190701|2019-04-22 12:30,22,29.03,29.07,29.02,29.03,1033
20190701|2019-04-22 13:00,22,29.03,29.05,28.99,29.02,1916
20190701|2019-04-22 19:00,23,28.97,29.05,28.97,29.02,548
20190701|2019-04-22 19:30,23,29.01,29.01,29.01,29.01,44
20190701|2019-04-22 20:00,23,29,29.03,29,29.02,152
20190701|2019-04-22 20:30,23,29.01,29.02,28.97,28.98,130
20190701|2019-04-22 21:00,23,28.97,28.97,28.94,28.96,407
20190701|2019-04-22 21:30,23,28.95,28.97,28.94,28.96,41
20190701|2019-04-22 22:00,23,28.95,28.99,28.95,28.99,120
20190701|2019-04-22 22:30,23,28.99,28.99,28.98,28.99,49
20190701|2019-04-22 23:00,23,28.99,28.99,28.99,28.99,24
20190701|2019-04-22 23:30,23,28.99,28.99,28.99,28.99,8
20190701|2019-04-23 00:00,23,28.98,28.98,28.94,28.94,62
20190701|2019-04-23 00:30,23,28.95,28.95,28.94,28.94,57
20190701|2019-04-23 01:00,23,28.93,28.93,28.9,28.91,344
20190701|2019-04-23 01:30,23,28.9,28.91,28.86,28.86,430
20190701|2019-04-23 02:00,23,28.86,28.89,28.85,28.87,150
20190701|2019-04-23 02:30,23,28.87,28.9,28.87,28.9,179
20190701|2019-04-23 03:00,23,28.91,28.91,28.88,28.89,49
20190701|2019-04-23 03:30,23,28.89,28.89,28.87,28.89,84
20190701|2019-04-23 04:00,23,28.89,28.94,28.88,28.93,554
20190701|2019-04-23 04:30,23,28.94,28.98,28.92,28.97,500
20190701|2019-04-23 05:00,23,28.97,28.97,28.94,28.96,137
20190701|2019-04-23 05:30,23,28.96,28.99,28.96,28.98,137
20190701|2019-04-23 06:00,23,28.98,28.99,28.96,28.99,141
20190701|2019-04-23 06:30,23,28.99,28.99,28.94,28.94,267
20190701|2019-04-23 07:00,23,28.93,28.96,28.91,28.92,157
20190701|2019-04-23 07:30,23,28.93,28.93,28.91,28.93,188
20190701|2019-04-23 08:30,23,28.95,28.95,28.7,28.71,8146
20190701|2019-04-23 09:00,23,28.7,28.8,28.69,28.76,6846
20190701|2019-04-23 09:30,23,28.76,28.76,28.69,28.73,3169
20190701|2019-04-23 10:00,23,28.73,28.75,28.66,28.66,3544
20190701|2019-04-23 10:30,23,28.66,28.67,28.51,28.53,7433
20190701|2019-04-23 11:00,23,28.54,28.54,28.51,28.51,3349
20190701|2019-04-23 11:30,23,28.51,28.52,28.43,28.43,2927
20190701|2019-04-23 12:00,23,28.43,28.47,28.4,28.45,3535
20190701|2019-04-23 12:30,23,28.45,28.45,28.35,28.36,3312
20190701|2019-04-23 13:00,23,28.35,28.42,28.29,28.33,6473
20190701|2019-04-23 19:00,24,28.42,28.45,28.41,28.44,623
20190701|2019-04-23 19:30,24,28.44,28.44,28.42,28.42,345
20190701|2019-04-23 20:00,24,28.43,28.48,28.43,28.44,623
20190701|2019-04-23 20:30,24,28.44,28.45,28.43,28.44,262
20190701|2019-04-23 21:00,24,28.45,28.45,28.42,28.43,94
20190701|2019-04-23 21:30,24,28.43,28.45,28.41,28.42,484
20190701|2019-04-23 22:00,24,28.42,28.43,28.41,28.41,283
20190701|2019-04-23 22:30,24,28.42,28.42,28.41,28.41,81
20190701|2019-04-23 23:00,24,28.41,28.42,28.41,28.42,22
20190701|2019-04-23 23:30,24,28.42,28.42,28.41,28.42,102
20190701|2019-04-24 00:00,24,28.42,28.43,28.42,28.42,14
20190701|2019-04-24 00:30,24,28.42,28.46,28.42,28.45,125
20190701|2019-04-24 01:00,24,28.45,28.45,28.41,28.43,452
20190701|2019-04-24 01:30,24,28.44,28.45,28.41,28.41,287
20190701|2019-04-24 02:00,24,28.41,28.41,28.38,28.4,348
20190701|2019-04-24 02:30,24,28.4,28.42,28.39,28.4,132
20190701|2019-04-24 03:00,24,28.4,28.44,28.4,28.42,199
20190701|2019-04-24 03:30,24,28.42,28.47,28.42,28.46,326
20190701|2019-04-24 04:00,24,28.45,28.49,28.45,28.48,358
20190701|2019-04-24 04:30,24,28.48,28.54,28.47,28.52,1052
20190701|2019-04-24 05:00,24,28.52,28.52,28.5,28.51,187
20190701|2019-04-24 05:30,24,28.52,28.53,28.49,28.5,797
20190701|2019-04-24 06:00,24,28.5,28.52,28.48,28.5,349
20190701|2019-04-24 06:30,24,28.5,28.51,28.48,28.49,250
20190701|2019-04-24 07:00,24,28.49,28.52,28.47,28.5,643
20190701|2019-04-24 07:30,24,28.5,28.52,28.46,28.47,198
20190701|2019-04-24 08:30,24,28.48,28.5,28.37,28.4,5565
20190701|2019-04-24 09:00,24,28.39,28.47,28.35,28.47,3537
20190701|2019-04-24 09:30,24,28.47,28.55,28.42,28.44,3386
20190701|2019-04-24 10:00,24,28.44,28.44,28.37,28.37,2455
20190701|2019-04-24 10:30,24,28.37,28.44,28.34,28.38,2835
20190701|2019-04-24 11:00,24,28.38,28.41,28.33,28.4,1646
20190701|2019-04-24 11:30,24,28.4,28.41,28.32,28.33,980
20190701|2019-04-24 12:00,24,28.33,28.35,28.24,28.3,3096
20190701|2019-04-24 12:30,24,28.3,28.32,28.25,28.25,2375
20190701|2019-04-24 13:00,24,28.25,28.25,28.18,28.2,5364
20190701|2019-04-24 19:00,25,28.2,28.29,28.2,28.25,850
20190701|2019-04-24 19:30,25,28.25,28.26,28.24,28.25,66
20190701|2019-04-24 20:00,25,28.25,28.26,28.2,28.23,370
20190701|2019-04-24 20:30,25,28.23,28.24,28.22,28.23,212
20190701|2019-04-24 21:00,25,28.22,28.25,28.21,28.24,296
20190701|2019-04-24 21:30,25,28.24,28.27,28.23,28.27,265
20190701|2019-04-24 22:00,25,28.27,28.27,28.25,28.26,120
20190701|2019-04-24 22:30,25,28.25,28.25,28.24,28.24,10
20190701|2019-04-24 23:00,25,28.24,28.25,28.23,28.23,38
20190701|2019-04-24 23:30,25,28.23,28.25,28.23,28.24,81
20190701|2019-04-25 00:00,25,28.25,28.27,28.25,28.27,45
20190701|2019-04-25 00:30,25,28.27,28.27,28.23,28.23,251
20190701|2019-04-25 01:00,25,28.23,28.28,28.23,28.27,262
20190701|2019-04-25 01:30,25,28.26,28.27,28.23,28.23,238
20190701|2019-04-25 02:00,25,28.23,28.28,28.23,28.27,159
20190701|2019-04-25 02:30,25,28.27,28.28,28.25,28.28,214
20190701|2019-04-25 03:00,25,28.27,28.3,28.22,28.25,684
20190701|2019-04-25 03:30,25,28.25,28.29,28.23,28.29,203
20190701|2019-04-25 04:00,25,28.28,28.3,28.25,28.26,402
20190701|2019-04-25 04:30,25,28.26,28.27,28.24,28.25,373
20190701|2019-04-25 05:00,25,28.25,28.3,28.25,28.28,223
20190701|2019-04-25 05:30,25,28.28,28.28,28.24,28.25,409
20190701|2019-04-25 06:00,25,28.24,28.25,28.23,28.23,155
20190701|2019-04-25 06:30,25,28.23,28.24,28.2,28.21,389
20190701|2019-04-25 07:00,25,28.21,28.22,28.18,28.21,575
20190701|2019-04-25 07:30,25,28.2,28.21,28.15,28.16,321
20190701|2019-04-25 08:30,25,28.16,28.22,28.05,28.18,6011
20190701|2019-04-25 09:00,25,28.17,28.19,28.08,28.12,3017
20190701|2019-04-25 09:30,25,28.12,28.18,28.1,28.15,2626
20190701|2019-04-25 10:00,25,28.14,28.17,28.12,28.13,1218
20190701|2019-04-25 10:30,25,28.13,28.13,28.05,28.06,2340
20190701|2019-04-25 11:00,25,28.06,28.1,28.05,28.1,2386
20190701|2019-04-25 11:30,25,28.1,28.16,28.07,28.07,2555
20190701|2019-04-25 12:00,25,28.07,28.11,28.05,28.08,2737
20190701|2019-04-25 12:30,25,28.08,28.15,28.04,28.06,2939
20190701|2019-04-25 13:00,25,28.06,28.06,27.87,27.89,7767
20190701|2019-04-25 19:00,26,27.91,27.94,27.88,27.92,1446
20190701|2019-04-25 19:30,26,27.92,27.93,27.9,27.92,210
20190701|2019-04-25 20:00,26,27.92,27.92,27.86,27.87,380
20190701|2019-04-25 20:30,26,27.88,27.88,27.86,27.87,259
20190701|2019-04-25 21:00,26,27.87,27.89,27.87,27.87,204
20190701|2019-04-25 21:30,26,27.87,27.88,27.84,27.84,409
20190701|2019-04-25 22:00,26,27.84,27.86,27.83,27.86,260
20190701|2019-04-25 22:30,26,27.86,27.87,27.85,27.85,125
20190701|2019-04-25 23:00,26,27.85,27.86,27.85,27.85,29
20190701|2019-04-25 23:30,26,27.85,27.87,27.85,27.86,118
20190701|2019-04-26 00:00,26,27.86,27.86,27.85,27.86,120
20190701|2019-04-26 00:30,26,27.86,27.86,27.78,27.79,858
20190701|2019-04-26 01:00,26,27.79,27.79,27.74,27.76,591
20190701|2019-04-26 01:30,26,27.77,27.82,27.75,27.82,259
20190701|2019-04-26 02:00,26,27.82,27.83,27.8,27.83,232
20190701|2019-04-26 02:30,26,27.84,27.85,27.81,27.82,291
20190701|2019-04-26 03:00,26,27.82,27.82,27.78,27.79,187
20190701|2019-04-26 03:30,26,27.79,27.81,27.78,27.81,315
20190701|2019-04-26 04:00,26,27.81,27.83,27.79,27.8,320
20190701|2019-04-26 04:30,26,27.81,27.82,27.77,27.78,414
20190701|2019-04-26 05:00,26,27.78,27.8,27.76,27.77,248
20190701|2019-04-26 05:30,26,27.76,27.76,27.74,27.76,382
20190701|2019-04-26 06:00,26,27.76,27.76,27.74,27.74,202
20190701|2019-04-26 06:30,26,27.74,27.76,27.73,27.75,700
20190701|2019-04-26 07:00,26,27.74,27.75,27.71,27.72,865
20190701|2019-04-26 07:30,26,27.73,27.77,27.72,27.75,333
20190701|2019-04-26 08:30,26,27.71,27.78,27.53,27.62,8234
20190701|2019-04-26 09:00,26,27.62,27.64,27.55,27.6,3196
20190701|2019-04-26 09:30,26,27.6,27.65,27.52,27.58,4156
20190701|2019-04-26 10:00,26,27.58,27.63,27.57,27.61,2131
20190701|2019-04-26 10:30,26,27.62,27.71,27.59,27.68,3017
20190701|2019-04-26 11:00,26,27.68,27.85,27.67,27.8,5601
20190701|2019-04-26 11:30,26,27.8,27.92,27.8,27.89,3731
20190701|2019-04-26 12:00,26,27.88,27.92,27.81,27.9,2231
20190701|2019-04-26 12:30,26,27.91,27.94,27.88,27.9,3437
20190701|2019-04-26 13:00,26,27.91,27.93,27.8,27.85,4490
20190701|2019-04-28 19:00,29,27.83,27.9,27.82,27.86,1030
20190701|2019-04-28 19:30,29,27.85,27.87,27.84,27.87,205
20190701|2019-04-28 20:00,29,27.86,27.86,27.8,27.81,281
20190701|2019-04-28 20:30,29,27.8,27.82,27.78,27.81,193
20190701|2019-04-28 21:00,29,27.82,27.85,27.82,27.84,42
20190701|2019-04-28 21:30,29,27.84,27.89,27.82,27.89,411
20190701|2019-04-28 22:00,29,27.89,27.89,27.85,27.86,80
20190701|2019-04-28 22:30,29,27.87,27.89,27.87,27.88,16
20190701|2019-04-28 23:00,29,27.88,27.88,27.86,27.87,29
20190701|2019-04-28 23:30,29,27.86,27.86,27.85,27.86,28
20190701|2019-04-29 00:00,29,27.86,27.9,27.85,27.89,234
20190701|2019-04-29 00:30,29,27.89,27.9,27.85,27.89,152
20190701|2019-04-29 01:00,29,27.9,27.93,27.88,27.89,472
20190701|2019-04-29 01:30,29,27.89,27.94,27.89,27.91,396
20190701|2019-04-29 02:00,29,27.91,28.01,27.9,28,410
20190701|2019-04-29 02:30,29,28.01,28.04,27.95,27.95,836
20190701|2019-04-29 03:00,29,27.95,27.95,27.9,27.91,361
20190701|2019-04-29 03:30,29,27.91,27.96,27.88,27.93,427
20190701|2019-04-29 04:00,29,27.93,27.94,27.9,27.9,313
20190701|2019-04-29 04:30,29,27.89,27.89,27.83,27.84,696
20190701|2019-04-29 05:00,29,27.85,27.87,27.83,27.85,185
20190701|2019-04-29 05:30,29,27.85,27.85,27.83,27.83,118
20190701|2019-04-29 06:00,29,27.83,27.89,27.82,27.89,340
20190701|2019-04-29 06:30,29,27.88,27.93,27.88,27.89,498
20190701|2019-04-29 07:00,29,27.89,27.92,27.86,27.91,333
20190701|2019-04-29 07:30,29,27.91,27.93,27.88,27.89,147
20190701|2019-04-29 08:30,29,27.89,27.9,27.74,27.8,3997
20190701|2019-04-29 09:00,29,27.8,27.93,27.78,27.93,2079
20190701|2019-04-29 09:30,29,27.93,28.1,27.88,28.08,5007
20190701|2019-04-29 10:00,29,28.07,28.15,28.06,28.11,4401
20190701|2019-04-29 10:30,29,28.11,28.14,28.09,28.14,3226
20190701|2019-04-29 11:00,29,28.13,28.27,28.13,28.23,3923
20190701|2019-04-29 11:30,29,28.23,28.29,28.21,28.27,3109
20190701|2019-04-29 12:00,29,28.27,28.28,28.16,28.17,2595
20190701|2019-04-29 12:30,29,28.16,28.19,28.1,28.13,2814
20190701|2019-04-29 13:00,29,28.12,28.21,28.12,28.21,4803
20190701|2019-04-29 19:00,30,28.19,28.23,28.14,28.19,1062
20190701|2019-04-29 19:30,30,28.2,28.24,28.2,28.21,410
20190701|2019-04-29 20:00,30,28.21,28.21,28.12,28.15,571
20190701|2019-04-29 20:30,30,28.15,28.17,28.14,28.14,149
20190701|2019-04-29 21:00,30,28.14,28.15,28.13,28.15,55
20190701|2019-04-29 21:30,30,28.15,28.17,28.15,28.16,198
20190701|2019-04-29 22:00,30,28.17,28.18,28.16,28.18,119
20190701|2019-04-29 22:30,30,28.18,28.2,28.18,28.18,128
20190701|2019-04-29 23:00,30,28.19,28.23,28.19,28.23,187
20190701|2019-04-29 23:30,30,28.23,28.25,28.22,28.23,110
20190701|2019-04-30 00:00,30,28.23,28.24,28.23,28.23,225
20190701|2019-04-30 00:30,30,28.23,28.28,28.22,28.27,347
20190701|2019-04-30 01:00,30,28.27,28.28,28.23,28.24,440
20190701|2019-04-30 01:30,30,28.24,28.3,28.24,28.28,718
20190701|2019-04-30 02:00,30,28.28,28.3,28.22,28.22,468
20190701|2019-04-30 02:30,30,28.22,28.24,28.19,28.21,287
20190701|2019-04-30 03:00,30,28.22,28.27,28.2,28.25,309
20190701|2019-04-30 03:30,30,28.25,28.29,28.24,28.27,242
20190701|2019-04-30 04:00,30,28.27,28.3,28.26,28.27,174
20190701|2019-04-30 04:30,30,28.27,28.28,28.26,28.28,201
20190701|2019-04-30 05:00,30,28.27,28.27,28.23,28.23,214
20190701|2019-04-30 05:30,30,28.24,28.26,28.22,28.25,224
20190701|2019-04-30 06:00,30,28.25,28.26,28.25,28.26,40
20190701|2019-04-30 06:30,30,28.25,28.26,28.24,28.26,277
20190701|2019-04-30 07:00,30,28.26,28.29,28.18,28.26,1344
20190701|2019-04-30 07:30,30,28.25,28.28,28.24,28.28,474
20190701|2019-04-30 08:30,30,28.26,28.32,28.1,28.11,6255
20190701|2019-04-30 09:00,30,28.1,28.12,28.02,28.09,3727
20190701|2019-04-30 09:30,30,28.09,28.11,27.94,28,4379
20190701|2019-04-30 10:00,30,28,28.03,27.87,27.94,3699
20190701|2019-04-30 10:30,30,27.94,27.97,27.89,27.9,2361
20190701|2019-04-30 11:00,30,27.9,27.92,27.84,27.86,1711
20190701|2019-04-30 11:30,30,27.85,27.94,27.85,27.91,2277
20190701|2019-04-30 12:00,30,27.91,27.95,27.83,27.95,2702
20190701|2019-04-30 12:30,30,27.95,28.03,27.91,27.92,3128
20190701|2019-04-30 13:00,30,27.92,27.95,27.83,27.9,3989
20190701|2019-04-30 19:00,1,27.89,28.01,27.87,27.97,1096
20190701|2019-04-30 19:30,1,27.97,27.97,27.95,27.97,41
20190701|2019-04-30 20:00,1,27.97,27.97,27.94,27.96,61
20190701|2019-04-30 20:30,1,27.96,27.97,27.93,27.93,162
20190701|2019-04-30 21:00,1,27.93,27.94,27.92,27.93,61
20190701|2019-04-30 21:30,1,27.92,27.92,27.92,27.92,27
20190701|2019-04-30 22:00,1,27.92,27.93,27.92,27.92,24
20190701|2019-04-30 22:30,1,27.91,27.92,27.91,27.92,3
20190701|2019-04-30 23:00,1,27.91,27.91,27.88,27.9,103
20190701|2019-04-30 23:30,1,27.9,27.92,27.9,27.91,22
20190701|2019-05-01 00:00,1,27.9,27.92,27.88,27.88,91
20190701|2019-05-01 00:30,1,27.88,27.89,27.86,27.86,85
20190701|2019-05-01 01:00,1,27.87,27.87,27.86,27.86,10
20190701|2019-05-01 01:30,1,27.86,27.88,27.85,27.88,82
20190701|2019-05-01 02:00,1,27.88,27.88,27.85,27.85,116
20190701|2019-05-01 02:30,1,27.85,27.86,27.85,27.86,46
20190701|2019-05-01 03:00,1,27.86,27.9,27.84,27.9,82
20190701|2019-05-01 03:30,1,27.9,27.9,27.85,27.86,91
20190701|2019-05-01 04:00,1,27.86,27.86,27.73,27.76,867
20190701|2019-05-01 04:30,1,27.75,27.77,27.66,27.75,811
20190701|2019-05-01 05:00,1,27.76,27.83,27.76,27.83,128
20190701|2019-05-01 05:30,1,27.83,27.84,27.8,27.81,136
20190701|2019-05-01 06:00,1,27.79,27.83,27.79,27.83,146
20190701|2019-05-01 06:30,1,27.83,27.83,27.74,27.77,409
20190701|2019-05-01 07:00,1,27.77,27.77,27.71,27.71,415
20190701|2019-05-01 07:30,1,27.71,27.76,27.69,27.76,303
20190701|2019-05-01 08:30,1,27.76,27.78,27.63,27.75,3790
20190701|2019-05-01 09:00,1,27.75,27.81,27.71,27.71,2617
20190701|2019-05-01 09:30,1,27.7,27.72,27.58,27.58,3299
20190701|2019-05-01 10:00,1,27.58,27.64,27.55,27.57,3139
20190701|2019-05-01 10:30,1,27.57,27.63,27.56,27.63,1481
20190701|2019-05-01 11:00,1,27.62,27.66,27.57,27.64,1451
20190701|2019-05-01 11:30,1,27.65,27.68,27.6,27.6,1583
20190701|2019-05-01 12:00,1,27.61,27.7,27.61,27.66,1407
20190701|2019-05-01 12:30,1,27.66,27.72,27.62,27.71,2185
20190701|2019-05-01 13:00,1,27.71,27.72,27.62,27.68,3837
20190701|2019-05-01 19:00,2,27.68,27.74,27.67,27.68,970
20190701|2019-05-01 19:30,2,27.68,27.7,27.68,27.7,161
20190701|2019-05-01 20:00,2,27.7,27.71,27.68,27.7,105
20190701|2019-05-01 20:30,2,27.71,27.76,27.71,27.74,356
20190701|2019-05-01 21:00,2,27.74,27.74,27.72,27.72,118
20190701|2019-05-01 21:30,2,27.72,27.72,27.65,27.66,248
20190701|2019-05-01 22:00,2,27.66,27.66,27.65,27.66,68
20190701|2019-05-01 22:30,2,27.65,27.66,27.65,27.66,64
20190701|2019-05-01 23:00,2,27.67,27.68,27.66,27.67,72
20190701|2019-05-01 23:30,2,27.68,27.71,27.67,27.7,226
20190701|2019-05-02 00:00,2,27.7,27.7,27.68,27.69,53
20190701|2019-05-02 00:30,2,27.69,27.69,27.68,27.68,27
20190701|2019-05-02 01:00,2,27.67,27.68,27.67,27.68,19
20190701|2019-05-02 01:30,2,27.68,27.69,27.67,27.68,57
20190701|2019-05-02 02:00,2,27.68,27.69,27.68,27.69,211
20190701|2019-05-02 02:30,2,27.69,27.7,27.67,27.67,179
20190701|2019-05-02 03:00,2,27.67,27.67,27.62,27.62,162
20190701|2019-05-02 03:30,2,27.62,27.65,27.62,27.64,106
20190701|2019-05-02 04:00,2,27.64,27.64,27.58,27.58,390
20190701|2019-05-02 04:30,2,27.58,27.59,27.49,27.5,1579
20190701|2019-05-02 05:00,2,27.5,27.52,27.46,27.48,813
20190701|2019-05-02 05:30,2,27.48,27.51,27.46,27.48,229
20190701|2019-05-02 06:00,2,27.49,27.51,27.47,27.51,635
20190701|2019-05-02 06:30,2,27.5,27.53,27.5,27.53,187
20190701|2019-05-02 07:00,2,27.53,27.53,27.46,27.48,482
20190701|2019-05-02 07:30,2,27.48,27.48,27.36,27.38,1192
20190701|2019-05-02 08:30,2,27.43,27.46,27.17,27.33,12530
20190701|2019-05-02 09:00,2,27.33,27.39,27.27,27.3,3578
20190701|2019-05-02 09:30,2,27.3,27.36,27.23,27.36,4775
20190701|2019-05-02 10:00,2,27.35,27.36,27.32,27.35,2185
20190701|2019-05-02 10:30,2,27.36,27.37,27.3,27.31,2256
20190701|2019-05-02 11:00,2,27.32,27.49,27.32,27.48,3137
20190701|2019-05-02 11:30,2,27.48,27.5,27.44,27.46,2054
20190701|2019-05-02 12:00,2,27.46,27.56,27.42,27.53,2557
20190701|2019-05-02 12:30,2,27.53,27.57,27.49,27.5,2701
20190701|2019-05-02 13:00,2,27.5,27.55,27.4,27.44,5090
20190701|2019-05-02 19:00,3,27.49,27.51,27.47,27.48,1082
20190701|2019-05-02 19:30,3,27.48,27.49,27.46,27.46,80
20190701|2019-05-02 20:00,3,27.45,27.47,27.45,27.45,90
20190701|2019-05-02 20:30,3,27.45,27.45,27.43,27.45,189
20190701|2019-05-02 21:00,3,27.45,27.46,27.45,27.45,59
20190701|2019-05-02 21:30,3,27.45,27.47,27.42,27.45,341
20190701|2019-05-02 22:00,3,27.47,27.5,27.46,27.48,227
20190701|2019-05-02 22:30,3,27.48,27.49,27.47,27.47,68
20190701|2019-05-02 23:00,3,27.48,27.48,27.47,27.47,19
20190701|2019-05-02 23:30,3,27.47,27.47,27.46,27.46,25
20190701|2019-05-03 00:00,3,27.47,27.47,27.45,27.45,77
20190701|2019-05-03 00:30,3,27.45,27.45,27.44,27.45,78
20190701|2019-05-03 01:00,3,27.45,27.48,27.45,27.47,136
20190701|2019-05-03 01:30,3,27.47,27.51,27.47,27.51,341
20190701|2019-05-03 02:00,3,27.52,27.58,27.5,27.56,410
20190701|2019-05-03 02:30,3,27.55,27.55,27.5,27.51,260
20190701|2019-05-03 03:00,3,27.5,27.51,27.49,27.51,52
20190701|2019-05-03 03:30,3,27.51,27.51,27.49,27.51,172
20190701|2019-05-03 04:00,3,27.5,27.5,27.46,27.5,253
20190701|2019-05-03 04:30,3,27.5,27.5,27.48,27.5,83
20190701|2019-05-03 05:00,3,27.49,27.49,27.45,27.47,311
20190701|2019-05-03 05:30,3,27.48,27.48,27.45,27.45,83
20190701|2019-05-03 06:00,3,27.45,27.46,27.42,27.43,149
20190701|2019-05-03 06:30,3,27.43,27.44,27.4,27.41,364
20190701|2019-05-03 07:00,3,27.4,27.43,27.37,27.41,618
20190701|2019-05-03 07:30,3,27.4,27.46,27.39,27.43,350
20190701|2019-05-03 08:30,3,27.43,27.46,27.36,27.41,4001
20190701|2019-05-03 09:00,3,27.42,27.5,27.4,27.48,3092
20190701|2019-05-03 09:30,3,27.48,27.5,27.38,27.46,2924
20190701|2019-05-03 10:00,3,27.46,27.5,27.42,27.49,1521
20190701|2019-05-03 10:30,3,27.49,27.5,27.41,27.41,1070
20190701|2019-05-03 11:00,3,27.41,27.45,27.4,27.41,1329
20190701|2019-05-03 11:30,3,27.42,27.5,27.41,27.49,1855
20190701|2019-05-03 12:00,3,27.49,27.5,27.4,27.4,2116
20190701|2019-05-03 12:30,3,27.41,27.43,27.36,27.38,2262
20190701|2019-05-03 13:00,3,27.38,27.39,27.29,27.32,4103
20190701|2019-05-05 19:00,6,26.97,27.16,26.75,27.01,8167
20190701|2019-05-05 19:30,6,27.01,27.03,26.8,26.81,1074
20190701|2019-05-05 20:00,6,26.81,26.93,26.78,26.88,2227
20190701|2019-05-05 20:30,6,26.89,26.95,26.85,26.91,1740
20190701|2019-05-05 21:00,6,26.92,26.93,26.87,26.91,398
20190701|2019-05-05 21:30,6,26.9,26.96,26.88,26.95,561
20190701|2019-05-05 22:00,6,26.95,26.97,26.94,26.96,519
20190701|2019-05-05 22:30,6,26.95,26.96,26.93,26.95,145
20190701|2019-05-05 23:00,6,26.96,26.96,26.95,26.95,67
20190701|2019-05-05 23:30,6,26.95,26.97,26.94,26.96,252
20190701|2019-05-06 00:00,6,26.95,26.96,26.88,26.88,259
20190701|2019-05-06 00:30,6,26.89,26.94,26.86,26.94,502
20190701|2019-05-06 01:00,6,26.94,26.94,26.88,26.9,458
20190701|2019-05-06 01:30,6,26.91,26.93,26.86,26.87,487
20190701|2019-05-06 02:00,6,26.88,26.88,26.79,26.8,1161
20190701|2019-05-06 02:30,6,26.8,26.8,26.76,26.77,538
20190701|2019-05-06 03:00,6,26.78,26.82,26.76,26.81,289
20190701|2019-05-06 03:30,6,26.8,26.82,26.79,26.79,119
20190701|2019-05-06 04:00,6,26.79,26.82,26.78,26.82,267
20190701|2019-05-06 04:30,6,26.83,26.84,26.82,26.83,290
20190701|2019-05-06 05:00,6,26.84,26.84,26.81,26.81,287
20190701|2019-05-06 05:30,6,26.8,26.83,26.8,26.81,277
20190701|2019-05-06 06:00,6,26.81,26.82,26.8,26.8,174
20190701|2019-05-06 06:30,6,26.8,26.85,26.79,26.79,651
20190701|2019-05-06 07:00,6,26.79,26.79,26.56,26.57,2629
20190701|2019-05-06 07:30,6,26.58,26.6,26.53,26.53,914
20190701|2019-05-06 08:30,6,26.55,26.98,26.55,26.9,11147
20190701|2019-05-06 09:00,6,26.88,27.07,26.86,26.94,5784
20190701|2019-05-06 09:30,6,26.95,27.03,26.92,27,2909
20190701|2019-05-06 10:00,6,27.01,27.11,26.96,27.09,2829
20190701|2019-05-06 10:30,6,27.1,27.17,27.07,27.14,3375
20190701|2019-05-06 11:00,6,27.15,27.2,27.13,27.17,2976
20190701|2019-05-06 11:30,6,27.17,27.2,27.13,27.17,1969
20190701|2019-05-06 12:00,6,27.18,27.27,27.17,27.25,2478
20190701|2019-05-06 12:30,6,27.25,27.27,27.19,27.21,2924
20190701|2019-05-06 13:00,6,27.22,27.23,27.11,27.12,4293
20190701|2019-05-06 19:00,7,26.96,27.09,26.96,27.09,2472
20190701|2019-05-06 19:30,7,27.09,27.12,27.08,27.09,295
20190701|2019-05-06 20:00,7,27.08,27.11,27.06,27.1,441
20190701|2019-05-06 20:30,7,27.1,27.12,27.05,27.11,500
20190701|2019-05-06 21:00,7,27.11,27.11,27.05,27.07,182
20190701|2019-05-06 21:30,7,27.08,27.14,27.08,27.12,368
20190701|2019-05-06 22:00,7,27.12,27.12,27.08,27.1,378
20190701|2019-05-06 22:30,7,27.1,27.15,27.1,27.12,260
20190701|2019-05-06 23:00,7,27.12,27.14,27.12,27.14,155
20190701|2019-05-06 23:30,7,27.13,27.15,27.12,27.14,41
20190701|2019-05-07 00:00,7,27.14,27.17,27.14,27.16,113
20190701|2019-05-07 00:30,7,27.16,27.18,27.14,27.16,197
20190701|2019-05-07 01:00,7,27.15,27.22,27.15,27.22,621
20190701|2019-05-07 01:30,7,27.22,27.37,27.22,27.35,1627
20190701|2019-05-07 02:00,7,27.34,27.35,27.32,27.32,400
20190701|2019-05-07 02:30,7,27.32,27.34,27.28,27.3,340
20190701|2019-05-07 03:00,7,27.29,27.34,27.28,27.33,429
20190701|2019-05-07 03:30,7,27.33,27.38,27.3,27.31,466
20190701|2019-05-07 04:00,7,27.32,27.33,27.29,27.29,349
20190701|2019-05-07 04:30,7,27.29,27.32,27.28,27.32,341
20190701|2019-05-07 05:00,7,27.31,27.32,27.25,27.28,220
20190701|2019-05-07 05:30,7,27.28,27.29,27.26,27.27,218
20190701|2019-05-07 06:00,7,27.28,27.35,27.27,27.34,505
20190701|2019-05-07 06:30,7,27.35,27.4,27.34,27.38,893
20190701|2019-05-07 07:00,7,27.38,27.38,27.24,27.26,690
20190701|2019-05-07 07:30,7,27.27,27.28,27.21,27.22,314
20190701|2019-05-07 08:30,7,27.2,27.35,27.08,27.13,7535
20190701|2019-05-07 09:00,7,27.13,27.25,27.12,27.22,3676
20190701|2019-05-07 09:30,7,27.21,27.22,27.06,27.08,3995
20190701|2019-05-07 10:00,7,27.08,27.09,27.02,27.07,1879
20190701|2019-05-07 10:30,7,27.06,27.1,27.03,27.04,1449
20190701|2019-05-07 11:00,7,27.04,27.13,27.03,27.13,1341
20190701|2019-05-07 11:30,7,27.13,27.17,27.08,27.14,2076
20190701|2019-05-07 12:00,7,27.14,27.19,27.11,27.17,1305
20190701|2019-05-07 12:30,7,27.16,27.19,27.11,27.11,1906
20190701|2019-05-07 13:00,7,27.11,27.13,27.03,27.06,4176
20190701|2019-05-07 19:00,8,27.06,27.09,27.06,27.08,990
20190701|2019-05-07 19:30,8,27.08,27.09,27.07,27.08,119
20190701|2019-05-07 20:00,8,27.07,27.15,27.07,27.12,535
20190701|2019-05-07 20:30,8,27.13,27.14,27.12,27.13,149
20190701|2019-05-07 21:00,8,27.11,27.14,27.1,27.14,223
20190701|2019-05-07 21:30,8,27.13,27.2,27.13,27.18,320
20190701|2019-05-07 22:00,8,27.18,27.18,27.12,27.16,194
20190701|2019-05-07 22:30,8,27.16,27.16,27.15,27.16,36
20190701|2019-05-07 23:00,8,27.16,27.16,27.15,27.15,58
20190701|2019-05-07 23:30,8,27.16,27.17,27.16,27.16,35
20190701|2019-05-08 00:00,8,27.16,27.18,27.16,27.17,92
20190701|2019-05-08 00:30,8,27.16,27.19,27.15,27.18,102
20190701|2019-05-08 01:00,8,27.18,27.2,27.17,27.17,203
20190701|2019-05-08 01:30,8,27.17,27.19,27.12,27.13,562
20190701|2019-05-08 02:00,8,27.13,27.13,27.1,27.11,244
20190701|2019-05-08 02:30,8,27.11,27.11,27.08,27.08,196
20190701|2019-05-08 03:00,8,27.09,27.09,27.06,27.06,250
20190701|2019-05-08 03:30,8,27.07,27.07,27.03,27.04,317
20190701|2019-05-08 04:00,8,27.04,27.06,27.02,27.04,175
20190701|2019-05-08 04:30,8,27.03,27.04,27.01,27.03,329
20190701|2019-05-08 05:00,8,27.03,27.05,27.02,27.04,394
20190701|2019-05-08 05:30,8,27.03,27.1,27.02,27.1,484
20190701|2019-05-08 06:00,8,27.1,27.1,27.07,27.08,521
20190701|2019-05-08 06:30,8,27.07,27.08,27.03,27.03,573
20190701|2019-05-08 07:00,8,27.02,27.08,27.01,27.06,457
20190701|2019-05-08 07:30,8,27.06,27.07,27.04,27.06,312
20190701|2019-05-08 08:30,8,27.04,27.05,26.82,26.83,7395
20190701|2019-05-08 09:00,8,26.83,26.83,26.7,26.75,4938
20190701|2019-05-08 09:30,8,26.76,27.06,26.75,27.04,3740
20190701|2019-05-08 10:00,8,27.03,27.03,26.85,26.85,3212
20190701|2019-05-08 10:30,8,26.86,26.97,26.81,26.95,2787
20190701|2019-05-08 11:00,8,26.95,26.96,26.89,26.91,1661
20190701|2019-05-08 11:30,8,26.91,26.94,26.89,26.9,1157
20190701|2019-05-08 12:00,8,26.9,27,26.87,26.97,2776
20190701|2019-05-08 12:30,8,26.98,27.04,26.94,27.02,1695
20190701|2019-05-08 13:00,8,27.02,27.03,26.91,26.92,4115
20190701|2019-05-08 19:00,9,26.9,26.92,26.85,26.9,1092
20190701|2019-05-08 19:30,9,26.88,26.91,26.8,26.86,633
20190701|2019-05-08 20:00,9,26.84,26.9,26.84,26.87,416
20190701|2019-05-08 20:30,9,26.86,26.91,26.86,26.9,325
20190701|2019-05-08 21:00,9,26.9,26.9,26.85,26.87,303
20190701|2019-05-08 21:30,9,26.87,26.87,26.82,26.83,182
20190701|2019-05-08 22:00,9,26.83,26.86,26.82,26.84,148
20190701|2019-05-08 22:30,9,26.84,26.87,26.84,26.86,85
20190701|2019-05-08 23:00,9,26.86,26.86,26.85,26.86,21
20190701|2019-05-08 23:30,9,26.88,26.88,26.84,26.84,40
20190701|2019-05-09 00:00,9,26.84,26.84,26.83,26.84,35
20190701|2019-05-09 00:30,9,26.83,26.85,26.82,26.82,199
20190701|2019-05-09 01:00,9,26.83,26.83,26.8,26.81,385
20190701|2019-05-09 01:30,9,26.81,26.87,26.81,26.85,323
20190701|2019-05-09 02:00,9,26.85,26.87,26.83,26.85,136
20190701|2019-05-09 02:30,9,26.84,26.84,26.8,26.81,74
20190701|2019-05-09 03:00,9,26.81,26.81,26.75,26.77,407
20190701|2019-05-09 03:30,9,26.77,26.81,26.77,26.79,176
20190701|2019-05-09 04:00,9,26.8,26.81,26.78,26.8,143
20190701|2019-05-09 04:30,9,26.8,26.81,26.76,26.77,234
20190701|2019-05-09 05:00,9,26.77,26.8,26.77,26.8,283
20190701|2019-05-09 05:30,9,26.81,26.82,26.8,26.82,168
20190701|2019-05-09 06:00,9,26.82,26.82,26.8,26.8,41
20190701|2019-05-09 06:30,9,26.8,26.81,26.75,26.76,276
20190701|2019-05-09 07:00,9,26.75,26.76,26.7,26.72,653
20190701|2019-05-09 07:30,9,26.71,26.72,26.63,26.7,1402
20190701|2019-05-09 08:30,9,26.74,26.77,26.59,26.75,6746
20190701|2019-05-09 09:00,9,26.74,26.76,26.5,26.56,5875
20190701|2019-05-09 09:30,9,26.57,26.64,26.55,26.58,3539
20190701|2019-05-09 10:00,9,26.57,26.57,26.5,26.52,3445
20190701|2019-05-09 10:30,9,26.53,26.61,26.51,26.58,3757
20190701|2019-05-09 11:00,9,26.58,26.63,26.53,26.61,2652
20190701|2019-05-09 11:30,9,26.61,26.77,26.59,26.77,4693
20190701|2019-05-09 12:00,9,26.76,26.79,26.68,26.72,2240
20190701|2019-05-09 12:30,9,26.72,26.77,26.6,26.64,3096
20190701|2019-05-09 13:00,9,26.64,26.67,26.55,26.57,3717
20190701|2019-05-09 19:00,10,26.64,26.69,26.64,26.65,1148
20190701|2019-05-09 19:30,10,26.65,26.7,26.65,26.68,115
20190701|2019-05-09 20:00,10,26.69,26.7,26.67,26.68,257
20190701|2019-05-09 20:30,10,26.68,26.71,26.66,26.7,193
20190701|2019-05-09 21:00,10,26.7,26.71,26.69,26.69,29
20190701|2019-05-09 21:30,10,26.69,26.7,26.64,26.64,229
20190701|2019-05-09 22:00,10,26.64,26.65,26.62,26.65,591
20190701|2019-05-09 22:30,10,26.65,26.67,26.62,26.63,125
20190701|2019-05-09 23:00,10,26.63,26.65,26.59,26.6,246
20190701|2019-05-09 23:30,10,26.6,26.63,26.59,26.6,210
20190701|2019-05-10 00:00,10,26.6,26.63,26.6,26.61,318
20190701|2019-05-10 00:30,10,26.62,26.69,26.62,26.68,546
20190701|2019-05-10 01:00,10,26.68,26.69,26.65,26.68,265
20190701|2019-05-10 01:30,10,26.68,26.71,26.68,26.69,182
20190701|2019-05-10 02:00,10,26.68,26.7,26.66,26.68,196
20190701|2019-05-10 02:30,10,26.68,26.72,26.67,26.71,380
20190701|2019-05-10 03:00,10,26.71,26.76,26.71,26.73,1094
20190701|2019-05-10 03:30,10,26.73,26.8,26.72,26.78,1104
20190701|2019-05-10 04:00,10,26.78,26.79,26.71,26.71,621
20190701|2019-05-10 04:30,10,26.71,26.71,26.66,26.67,548
20190701|2019-05-10 05:00,10,26.66,26.69,26.66,26.67,276
20190701|2019-05-10 05:30,10,26.67,26.69,26.61,26.64,381
20190701|2019-05-10 06:00,10,26.65,26.67,26.61,26.62,188
20190701|2019-05-10 06:30,10,26.61,26.65,26.61,26.62,279
20190701|2019-05-10 07:00,10,26.63,26.64,26.55,26.56,713
20190701|2019-05-10 07:30,10,26.56,26.61,26.56,26.58,340
20190701|2019-05-10 08:30,10,26.57,26.64,26.5,26.54,5830
20190701|2019-05-10 09:00,10,26.54,26.59,26.51,26.54,2145
20190701|2019-05-10 09:30,10,26.55,26.57,26.43,26.54,3728
20190701|2019-05-10 10:00,10,26.53,26.57,26.46,26.56,1952
20190701|2019-05-10 10:30,10,26.55,26.59,26.5,26.59,2006
20190701|2019-05-10 11:00,10,26.56,26.66,26.49,26.66,3922
20190701|2019-05-10 11:30,10,26.66,26.74,26.64,26.73,5124
20190701|2019-05-10 12:00,10,26.73,26.78,26.72,26.75,3125
20190701|2019-05-10 12:30,10,26.75,26.79,26.74,26.76,1409
20190701|2019-05-10 13:00,10,26.76,26.81,26.76,26.79,3597
20190701|2019-05-12 19:00,13,26.58,26.63,26.43,26.59,1741
20190701|2019-05-12 19:30,13,26.59,26.6,26.57,26.57,115
20190701|2019-05-12 20:00,13,26.56,26.56,26.48,26.5,388
20190701|2019-05-12 20:30,13,26.5,26.51,26.36,26.42,892
20190701|2019-05-12 21:00,13,26.41,26.43,26.38,26.41,222
20190701|2019-05-12 21:30,13,26.41,26.46,26.39,26.45,205
20190701|2019-05-12 22:00,13,26.45,26.45,26.41,26.42,134
20190701|2019-05-12 22:30,13,26.41,26.46,26.41,26.44,93
20190701|2019-05-12 23:00,13,26.43,26.45,26.41,26.44,137
20190701|2019-05-12 23:30,13,26.44,26.45,26.44,26.45,89
20190701|2019-05-13 00:00,13,26.45,26.45,26.37,26.38,348
20190701|2019-05-13 00:30,13,26.38,26.41,26.37,26.4,322
20190701|2019-05-13 01:00,13,26.4,26.42,26.39,26.41,230
20190701|2019-05-13 01:30,13,26.42,26.43,26.36,26.39,652
20190701|2019-05-13 02:00,13,26.38,26.4,26.35,26.36,504
20190701|2019-05-13 02:30,13,26.36,26.37,26.35,26.36,589
20190701|2019-05-13 03:00,13,26.37,26.44,26.37,26.4,545
20190701|2019-05-13 03:30,13,26.4,26.42,26.39,26.4,601
20190701|2019-05-13 04:00,13,26.4,26.44,26.39,26.44,223
20190701|2019-05-13 04:30,13,26.45,26.45,26.42,26.43,563
20190701|2019-05-13 05:00,13,26.43,26.48,26.43,26.45,503
20190701|2019-05-13 05:30,13,26.46,26.48,26.42,26.46,339
20190701|2019-05-13 06:00,13,26.47,26.47,26.44,26.45,166
20190701|2019-05-13 06:30,13,26.46,26.47,26.43,26.45,346
20190701|2019-05-13 07:00,13,26.46,26.46,26.33,26.36,1499
20190701|2019-05-13 07:30,13,26.36,26.38,26.25,26.28,1358
20190701|2019-05-13 08:30,13,26.29,26.45,26.21,26.27,6607
20190701|2019-05-13 09:00,13,26.27,26.36,26.22,26.35,3485
20190701|2019-05-13 09:30,13,26.35,26.42,26.33,26.35,2926
20190701|2019-05-13 10:00,13,26.36,26.37,26.29,26.31,1917
20190701|2019-05-13 10:30,13,26.32,26.46,26.31,26.36,3564
20190701|2019-05-13 11:00,13,26.37,26.52,26.36,26.5,4220
20190701|2019-05-13 11:30,13,26.49,26.55,26.45,26.54,2525
20190701|2019-05-13 12:00,13,26.54,26.56,26.47,26.53,2361
20190701|2019-05-13 12:30,13,26.53,26.73,26.52,26.7,2724
20190701|2019-05-13 13:00,13,26.71,26.71,26.58,26.6,3104
20190701|2019-05-13 19:00,14,26.56,26.84,26.56,26.8,2327
20190701|2019-05-13 19:30,14,26.8,26.84,26.76,26.82,397
20190701|2019-05-13 20:00,14,26.81,26.82,26.77,26.77,279
20190701|2019-05-13 20:30,14,26.77,26.81,26.77,26.8,121
20190701|2019-05-13 21:00,14,26.8,26.81,26.78,26.81,237
20190701|2019-05-13 21:30,14,26.81,26.81,26.77,26.77,284
20190701|2019-05-13 22:00,14,26.76,26.77,26.71,26.76,662
20190701|2019-05-13 22:30,14,26.76,26.78,26.75,26.77,100
20190701|2019-05-13 23:00,14,26.78,26.78,26.73,26.74,178
20190701|2019-05-13 23:30,14,26.75,26.76,26.74,26.75,120
20190701|2019-05-14 00:00,14,26.74,26.77,26.74,26.76,81
20190701|2019-05-14 00:30,14,26.76,26.78,26.75,26.78,139
20190701|2019-05-14 01:00,14,26.77,26.8,26.74,26.74,302
20190701|2019-05-14 01:30,14,26.74,26.74,26.68,26.69,665
20190701|2019-05-14 02:00,14,26.69,26.76,26.68,26.76,392
20190701|2019-05-14 02:30,14,26.76,26.77,26.75,26.76,82
20190701|2019-05-14 03:00,14,26.76,26.77,26.73,26.74,208
20190701|2019-05-14 03:30,14,26.75,26.81,26.74,26.8,352
20190701|2019-05-14 04:00,14,26.79,26.81,26.76,26.78,191
20190701|2019-05-14 04:30,14,26.77,26.82,26.76,26.82,201
20190701|2019-05-14 05:00,14,26.82,26.91,26.81,26.85,859
20190701|2019-05-14 05:30,14,26.85,26.9,26.85,26.88,321
20190701|2019-05-14 06:00,14,26.88,26.88,26.84,26.86,240
20190701|2019-05-14 06:30,14,26.85,26.88,26.85,26.88,141
20190701|2019-05-14 07:00,14,26.88,26.9,26.86,26.89,491
20190701|2019-05-14 07:30,14,26.88,26.91,26.86,26.89,293
20190701|2019-05-14 08:30,14,26.91,26.98,26.85,26.93,9310
20190701|2019-05-14 09:00,14,26.92,27.05,26.92,27.02,4725
20190701|2019-05-14 09:30,14,27.02,27.06,26.97,27,3814
20190701|2019-05-14 10:00,14,27.01,27.12,26.96,27.09,6758
20190701|2019-05-14 10:30,14,27.09,27.15,26.99,26.99,4518
20190701|2019-05-14 11:00,14,26.98,27,26.93,26.94,2459
20190701|2019-05-14 11:30,14,26.95,27.03,26.95,26.99,1806
20190701|2019-05-14 12:00,14,26.99,27.03,26.96,26.99,1801
20190701|2019-05-14 12:30,14,26.99,27,26.92,26.98,1939
20190701|2019-05-14 13:00,14,26.98,27.03,26.92,26.93,4424
20190701|2019-05-14 19:00,15,27.01,27.07,26.95,26.95,1271
20190701|2019-05-14 19:30,15,26.95,26.95,26.9,26.93,277
20190701|2019-05-14 20:00,15,26.93,27.04,26.92,27.02,401
20190701|2019-05-14 20:30,15,27.01,27.04,27,27.01,181
20190701|2019-05-14 21:00,15,27.01,27.01,26.99,27,98
20190701|2019-05-14 21:30,15,27,27.01,26.98,27,246
20190701|2019-05-14 22:00,15,27,27.03,26.99,27.03,111
20190701|2019-05-14 22:30,15,27.04,27.06,27.04,27.05,90
20190701|2019-05-14 23:00,15,27.05,27.06,27.05,27.06,47
20190701|2019-05-14 23:30,15,27.06,27.07,27.04,27.04,157
20190701|2019-05-15 00:00,15,27.04,27.12,27.04,27.12,103
20190701|2019-05-15 00:30,15,27.11,27.11,27.07,27.1,281
20190701|2019-05-15 01:00,15,27.1,27.12,27.09,27.1,172
20190701|2019-05-15 01:30,15,27.09,27.11,27.07,27.11,270
20190701|2019-05-15 02:00,15,27.11,27.14,27.11,27.14,177
20190701|2019-05-15 02:30,15,27.14,27.17,27.14,27.14,348
20190701|2019-05-15 03:00,15,27.15,27.19,27.15,27.19,406
20190701|2019-05-15 03:30,15,27.2,27.25,27.2,27.2,767
20190701|2019-05-15 04:00,15,27.2,27.23,27.2,27.2,337
20190701|2019-05-15 04:30,15,27.21,27.28,27.21,27.22,772
20190701|2019-05-15 05:00,15,27.22,27.25,27.21,27.24,435
20190701|2019-05-15 05:30,15,27.24,27.28,27.22,27.27,467
20190701|2019-05-15 06:00,15,27.27,27.37,27.27,27.37,995
20190701|2019-05-15 06:30,15,27.36,27.5,27.36,27.43,2018
20190701|2019-05-15 07:00,15,27.43,27.46,27.39,27.42,1063
20190701|2019-05-15 07:30,15,27.41,27.44,27.39,27.4,383
20190701|2019-05-15 08:30,15,27.33,27.39,27.18,27.26,9072
20190701|2019-05-15 09:00,15,27.26,27.32,27.24,27.27,4180
20190701|2019-05-15 09:30,15,27.27,27.35,27.23,27.24,3318
20190701|2019-05-15 10:00,15,27.25,27.35,27.19,27.34,3479
20190701|2019-05-15 10:30,15,27.34,27.46,27.34,27.45,3006
20190701|2019-05-15 11:00,15,27.45,27.46,27.33,27.35,3179
20190701|2019-05-15 11:30,15,27.35,27.39,27.24,27.25,3321
20190701|2019-05-15 12:00,15,27.25,27.29,27.24,27.25,1548
20190701|2019-05-15 12:30,15,27.25,27.3,27.24,27.28,2185
20190701|2019-05-15 13:00,15,27.27,27.32,27.21,27.27,4801
20190701|2019-05-15 19:00,16,27.24,27.34,27.23,27.34,835
20190701|2019-05-15 19:30,16,27.35,27.35,27.29,27.29,166
20190701|2019-05-15 20:00,16,27.28,27.31,27.27,27.31,204
20190701|2019-05-15 20:30,16,27.31,27.33,27.29,27.33,237
20190701|2019-05-15 21:00,16,27.34,27.38,27.34,27.37,273
20190701|2019-05-15 21:30,16,27.37,27.39,27.34,27.34,206
20190701|2019-05-15 22:00,16,27.33,27.34,27.3,27.33,113
20190701|2019-05-15 22:30,16,27.33,27.36,27.33,27.36,72
20190701|2019-05-15 23:00,16,27.36,27.36,27.34,27.35,17
20190701|2019-05-15 23:30,16,27.35,27.35,27.33,27.34,162
20190701|2019-05-16 00:00,16,27.34,27.36,27.33,27.36,56
20190701|2019-05-16 00:30,16,27.36,27.41,27.35,27.37,266
20190701|2019-05-16 01:00,16,27.37,27.39,27.37,27.39,74
20190701|2019-05-16 01:30,16,27.39,27.41,27.38,27.39,133
20190701|2019-05-16 02:00,16,27.39,27.44,27.39,27.42,181
20190701|2019-05-16 02:30,16,27.41,27.42,27.37,27.39,162
20190701|2019-05-16 03:00,16,27.39,27.43,27.39,27.43,171
20190701|2019-05-16 03:30,16,27.43,27.46,27.41,27.44,332
20190701|2019-05-16 04:00,16,27.44,27.44,27.42,27.43,156
20190701|2019-05-16 04:30,16,27.43,27.45,27.41,27.44,331
20190701|2019-05-16 05:00,16,27.44,27.47,27.41,27.44,500
20190701|2019-05-16 05:30,16,27.43,27.44,27.38,27.4,481
20190701|2019-05-16 06:00,16,27.4,27.44,27.39,27.44,366
20190701|2019-05-16 06:30,16,27.44,27.44,27.37,27.38,105
20190701|2019-05-16 07:00,16,27.38,27.44,27.36,27.39,744
20190701|2019-05-16 07:30,16,27.4,27.45,27.38,27.44,631
20190701|2019-05-16 08:30,16,27.39,27.59,27.37,27.45,6474
20190701|2019-05-16 09:00,16,27.46,27.53,27.41,27.5,3405
20190701|2019-05-16 09:30,16,27.5,27.51,27.35,27.46,3291
20190701|2019-05-16 10:00,16,27.46,27.49,27.41,27.48,1558
20190701|2019-05-16 10:30,16,27.48,27.63,27.48,27.6,3398
20190701|2019-05-16 11:00,16,27.61,27.64,27.54,27.59,1767
20190701|2019-05-16 11:30,16,27.6,27.7,27.58,27.6,4335
20190701|2019-05-16 12:00,16,27.61,27.67,27.58,27.63,2599
20190701|2019-05-16 12:30,16,27.63,27.68,27.59,27.62,3675
20190701|2019-05-16 13:00,16,27.62,27.75,27.62,27.68,5207
20190701|2019-05-16 19:00,17,27.8,27.8,27.72,27.77,1225
20190701|2019-05-16 19:30,17,27.77,27.78,27.75,27.76,126
20190701|2019-05-16 20:00,17,27.76,27.76,27.66,27.7,640
20190701|2019-05-16 20:30,17,27.7,27.7,27.67,27.7,281
20190701|2019-05-16 21:00,17,27.7,27.72,27.7,27.71,80
20190701|2019-05-16 21:30,17,27.71,27.71,27.65,27.65,379
20190701|2019-05-16 22:00,17,27.64,27.65,27.57,27.59,663
20190701|2019-05-16 22:30,17,27.58,27.64,27.58,27.62,230
20190701|2019-05-16 23:00,17,27.62,27.62,27.6,27.61,117
20190701|2019-05-16 23:30,17,27.6,27.63,27.6,27.63,96
20190701|2019-05-17 00:00,17,27.62,27.62,27.58,27.59,120
20190701|2019-05-17 00:30,17,27.6,27.61,27.58,27.61,109
20190701|2019-05-17 01:00,17,27.61,27.63,27.58,27.6,401
20190701|2019-05-17 01:30,17,27.61,27.64,27.59,27.62,333
20190701|2019-05-17 02:00,17,27.61,27.68,27.61,27.68,219
20190701|2019-05-17 02:30,17,27.67,27.7,27.66,27.68,188
20190701|2019-05-17 03:00,17,27.67,27.69,27.66,27.67,292
20190701|2019-05-17 03:30,17,27.66,27.68,27.61,27.68,362
20190701|2019-05-17 04:00,17,27.68,27.68,27.65,27.67,227
20190701|2019-05-17 04:30,17,27.66,27.69,27.61,27.61,355
20190701|2019-05-17 05:00,17,27.6,27.6,27.56,27.59,475
20190701|2019-05-17 05:30,17,27.59,27.59,27.52,27.53,597
20190701|2019-05-17 06:00,17,27.54,27.58,27.53,27.55,366
20190701|2019-05-17 06:30,17,27.54,27.55,27.52,27.53,254
20190701|2019-05-17 07:00,17,27.53,27.59,27.52,27.56,448
20190701|2019-05-17 07:30,17,27.55,27.61,27.55,27.56,299
20190701|2019-05-17 08:30,17,27.58,27.59,27.3,27.31,9609
20190701|2019-05-17 09:00,17,27.31,27.51,27.3,27.49,4338
20190701|2019-05-17 09:30,17,27.49,27.5,27.28,27.36,3843
20190701|2019-05-17 10:00,17,27.37,27.38,27.31,27.37,2213
20190701|2019-05-17 10:30,17,27.37,27.37,27.32,27.35,2000
20190701|2019-05-17 11:00,17,27.35,27.37,27.3,27.35,1567
20190701|2019-05-17 11:30,17,27.35,27.5,27.35,27.49,3218
20190701|2019-05-17 12:00,17,27.49,27.52,27.43,27.43,2010
20190701|2019-05-17 12:30,17,27.44,27.45,27.29,27.33,3013
20190701|2019-05-17 13:00,17,27.33,27.35,27.11,27.18,5604
20190701|2019-05-19 19:00,20,27.26,27.39,27.26,27.35,889
20190701|2019-05-19 19:30,20,27.35,27.35,27.32,27.35,239
20190701|2019-05-19 20:00,20,27.36,27.41,27.35,27.38,484
20190701|2019-05-19 20:30,20,27.38,27.44,27.38,27.44,423
20190701|2019-05-19 21:00,20,27.43,27.43,27.39,27.39,204
20190701|2019-05-19 21:30,20,27.4,27.41,27.39,27.39,97
20190701|2019-05-19 22:00,20,27.39,27.4,27.39,27.39,31
20190701|2019-05-19 22:30,20,27.38,27.39,27.38,27.38,13
20190701|2019-05-19 23:00,20,27.38,27.38,27.37,27.38,25
20190701|2019-05-19 23:30,20,27.39,27.39,27.38,27.39,9
20190701|2019-05-20 00:00,20,27.38,27.39,27.38,27.39,17
20190701|2019-05-20 00:30,20,27.38,27.38,27.33,27.34,168
20190701|2019-05-20 01:00,20,27.34,27.34,27.31,27.31,73
20190701|2019-05-20 01:30,20,27.31,27.33,27.3,27.33,136
20190701|2019-05-20 02:00,20,27.34,27.35,27.31,27.34,45
20190701|2019-05-20 02:30,20,27.34,27.4,27.34,27.37,140
20190701|2019-05-20 03:00,20,27.36,27.37,27.34,27.36,277
20190701|2019-05-20 03:30,20,27.35,27.36,27.3,27.3,205
20190701|2019-05-20 04:00,20,27.31,27.34,27.29,27.31,252
20190701|2019-05-20 04:30,20,27.31,27.31,27.27,27.28,147
20190701|2019-05-20 05:00,20,27.29,27.33,27.27,27.32,282
20190701|2019-05-20 05:30,20,27.32,27.35,27.31,27.34,147
20190701|2019-05-20 06:00,20,27.33,27.33,27.29,27.3,135
20190701|2019-05-20 06:30,20,27.29,27.34,27.27,27.34,132
20190701|2019-05-20 07:00,20,27.34,27.45,27.34,27.4,1100
20190701|2019-05-20 07:30,20,27.4,27.44,27.39,27.42,349
20190701|2019-05-20 08:30,20,27.36,27.55,27.36,27.54,6963
20190701|2019-05-20 09:00,20,27.55,27.62,27.48,27.59,3016
20190701|2019-05-20 09:30,20,27.59,27.64,27.44,27.44,3805
20190701|2019-05-20 10:00,20,27.46,27.49,27.39,27.47,2443
20190701|2019-05-20 10:30,20,27.48,27.56,27.48,27.54,1960
20190701|2019-05-20 11:00,20,27.54,27.57,27.5,27.57,1180
20190701|2019-05-20 11:30,20,27.57,27.67,27.56,27.58,2643
20190701|2019-05-20 12:00,20,27.59,27.64,27.58,27.63,1310
20190701|2019-05-20 12:30,20,27.62,27.63,27.51,27.53,1541
20190701|2019-05-20 13:00,20,27.54,27.6,27.48,27.51,3421
20190701|2019-05-20 19:00,21,27.53,27.79,27.53,27.64,1074
20190701|2019-05-20 19:30,21,27.64,27.64,27.61,27.61,95
20190701|2019-05-20 20:00,21,27.6,27.63,27.6,27.6,169
20190701|2019-05-20 20:30,21,27.61,27.65,27.6,27.64,246
20190701|2019-05-20 21:00,21,27.65,27.66,27.63,27.65,209
20190701|2019-05-20 21:30,21,27.65,27.65,27.6,27.61,220
20190701|2019-05-20 22:00,21,27.6,27.61,27.59,27.59,66
20190701|2019-05-20 22:30,21,27.59,27.62,27.59,27.62,121
20190701|2019-05-20 23:00,21,27.62,27.62,27.6,27.61,46
20190701|2019-05-20 23:30,21,27.61,27.64,27.61,27.64,110
20190701|2019-05-21 00:00,21,27.65,27.67,27.64,27.65,149
20190701|2019-05-21 00:30,21,27.64,27.64,27.59,27.59,222
20190701|2019-05-21 01:00,21,27.59,27.59,27.55,27.57,178
20190701|2019-05-21 01:30,21,27.56,27.59,27.55,27.59,275
20190701|2019-05-21 02:00,21,27.6,27.6,27.54,27.54,172
20190701|2019-05-21 02:30,21,27.54,27.58,27.54,27.54,129
20190701|2019-05-21 03:00,21,27.54,27.54,27.51,27.53,684
20190701|2019-05-21 03:30,21,27.53,27.54,27.48,27.49,158
20190701|2019-05-21 04:00,21,27.49,27.51,27.48,27.49,227
20190701|2019-05-21 04:30,21,27.5,27.52,27.5,27.5,308
20190701|2019-05-21 05:00,21,27.5,27.5,27.47,27.49,355
20190701|2019-05-21 05:30,21,27.49,27.58,27.48,27.56,293
20190701|2019-05-21 06:00,21,27.56,27.58,27.52,27.53,257
20190701|2019-05-21 06:30,21,27.53,27.59,27.53,27.57,352
20190701|2019-05-21 07:00,21,27.57,27.61,27.56,27.59,540
20190701|2019-05-21 07:30,21,27.58,27.61,27.56,27.56,366
20190701|2019-05-21 08:30,21,27.6,27.6,27.41,27.49,5345
20190701|2019-05-21 09:00,21,27.5,27.65,27.49,27.61,4473
20190701|2019-05-21 09:30,21,27.6,27.66,27.55,27.59,3631
20190701|2019-05-21 10:00,21,27.59,27.64,27.55,27.57,3449
20190701|2019-05-21 10:30,21,27.57,27.59,27.46,27.51,2595
20190701|2019-05-21 11:00,21,27.5,27.53,27.38,27.45,3196
20190701|2019-05-21 11:30,21,27.45,27.51,27.42,27.46,2031
20190701|2019-05-21 12:00,21,27.46,27.46,27.1,27.3,9831
20190701|2019-05-21 12:30,21,27.29,27.4,27.15,27.15,4484
20190701|2019-05-21 13:00,21,27.15,27.24,27.11,27.13,4533
20190701|2019-05-21 19:00,22,27.17,27.25,27.14,27.23,678
20190701|2019-05-21 19:30,22,27.24,27.25,27.19,27.22,236
20190701|2019-05-21 20:00,22,27.23,27.27,27.2,27.24,991
20190701|2019-05-21 20:30,22,27.24,27.24,27.19,27.21,174
20190701|2019-05-21 21:00,22,27.21,27.21,27.18,27.19,98
20190701|2019-05-21 21:30,22,27.19,27.21,27.17,27.21,135
20190701|2019-05-21 22:00,22,27.2,27.24,27.2,27.23,186
20190701|2019-05-21 22:30,22,27.24,27.24,27.2,27.21,61
20190701|2019-05-21 23:00,22,27.21,27.21,27.19,27.21,75
20190701|2019-05-21 23:30,22,27.2,27.21,27.2,27.21,93
20190701|2019-05-22 00:00,22,27.21,27.21,27.18,27.19,115
20190701|2019-05-22 00:30,22,27.19,27.19,27.14,27.17,283
20190701|2019-05-22 01:00,22,27.17,27.17,27.07,27.09,713
20190701|2019-05-22 01:30,22,27.09,27.12,27.08,27.11,187
20190701|2019-05-22 02:00,22,27.1,27.1,27.07,27.09,184
20190701|2019-05-22 02:30,22,27.08,27.08,27.03,27.03,511
20190701|2019-05-22 03:00,22,27.04,27.05,26.99,27.05,529
20190701|2019-05-22 03:30,22,27.04,27.07,27.01,27.05,186
20190701|2019-05-22 04:00,22,27.04,27.04,26.99,27,245
20190701|2019-05-22 04:30,22,27,27.06,27,27.05,218
20190701|2019-05-22 05:00,22,27.05,27.13,27.04,27.13,746
20190701|2019-05-22 05:30,22,27.13,27.13,27.07,27.09,118
20190701|2019-05-22 06:00,22,27.08,27.1,27.04,27.1,177
20190701|2019-05-22 06:30,22,27.09,27.12,27.07,27.07,184
20190701|2019-05-22 07:00,22,27.06,27.06,27,27.03,1007
20190701|2019-05-22 07:30,22,27.02,27.14,27.02,27.12,629
20190701|2019-05-22 08:30,22,27.1,27.32,27.09,27.31,8888
20190701|2019-05-22 09:00,22,27.32,27.34,27.18,27.2,3914
20190701|2019-05-22 09:30,22,27.19,27.31,27.18,27.31,2275
20190701|2019-05-22 10:00,22,27.3,27.35,27.28,27.3,2236
20190701|2019-05-22 10:30,22,27.3,27.39,27.27,27.39,2385
20190701|2019-05-22 11:00,22,27.39,27.42,27.31,27.32,3259
20190701|2019-05-22 11:30,22,27.32,27.38,27.3,27.32,1537
20190701|2019-05-22 12:00,22,27.32,27.34,27.24,27.32,2704
20190701|2019-05-22 12:30,22,27.31,27.34,27.26,27.3,1711
20190701|2019-05-22 13:00,22,27.3,27.34,27.26,27.27,2603
20190701|2019-05-22 19:00,23,27.23,27.31,27.22,27.23,417
20190701|2019-05-22 19:30,23,27.23,27.25,27.22,27.23,261
20190701|2019-05-22 20:00,23,27.23,27.23,27.12,27.12,592
20190701|2019-05-22 20:30,23,27.12,27.14,27.1,27.12,215
20190701|2019-05-22 21:00,23,27.12,27.13,27.11,27.12,183
20190701|2019-05-22 21:30,23,27.12,27.16,27.1,27.14,203
20190701|2019-05-22 22:00,23,27.14,27.14,27.11,27.11,56
20190701|2019-05-22 22:30,23,27.12,27.13,27.12,27.13,54
20190701|2019-05-22 23:00,23,27.14,27.14,27.13,27.14,25
20190701|2019-05-22 23:30,23,27.14,27.14,27.13,27.13,2
20190701|2019-05-23 00:00,23,27.13,27.13,27.1,27.12,89
20190701|2019-05-23 00:30,23,27.12,27.14,27.08,27.1,230
20190701|2019-05-23 01:00,23,27.1,27.1,27.06,27.07,217
20190701|2019-05-23 01:30,23,27.06,27.12,27.06,27.11,445
20190701|2019-05-23 02:00,23,27.11,27.15,27.11,27.12,168
20190701|2019-05-23 02:30,23,27.13,27.21,27.13,27.16,383
20190701|2019-05-23 03:00,23,27.16,27.17,27.11,27.11,76
20190701|2019-05-23 03:30,23,27.11,27.2,27.09,27.18,532
20190701|2019-05-23 04:00,23,27.18,27.18,27.14,27.14,201
20190701|2019-05-23 04:30,23,27.13,27.14,27.09,27.11,400
20190701|2019-05-23 05:00,23,27.11,27.14,27.1,27.14,182
20190701|2019-05-23 05:30,23,27.13,27.14,27.1,27.1,150
20190701|2019-05-23 06:00,23,27.1,27.23,27.1,27.2,703
20190701|2019-05-23 06:30,23,27.19,27.2,27.1,27.12,492
20190701|2019-05-23 07:00,23,27.12,27.17,27.09,27.09,540
20190701|2019-05-23 07:30,23,27.1,27.1,26.97,26.98,1163
20190701|2019-05-23 08:30,23,26.91,27.02,26.87,26.98,8931
20190701|2019-05-23 09:00,23,26.97,27.04,26.92,27.04,3225
20190701|2019-05-23 09:30,23,27.04,27.04,26.94,26.95,2218
20190701|2019-05-23 10:00,23,26.95,26.99,26.92,26.98,2031
20190701|2019-05-23 10:30,23,26.98,27.07,26.94,26.99,2905
20190701|2019-05-23 11:00,23,26.99,27,26.85,26.87,5019
20190701|2019-05-23 11:30,23,26.88,26.93,26.83,26.89,2764
20190701|2019-05-23 12:00,23,26.88,26.88,26.82,26.85,1808
20190701|2019-05-23 12:30,23,26.84,26.85,26.79,26.83,3051
20190701|2019-05-23 13:00,23,26.83,26.85,26.74,26.75,4077
20190701|2019-05-23 19:00,24,26.93,26.93,26.82,26.84,758
20190701|2019-05-23 19:30,24,26.84,26.85,26.81,26.84,200
20190701|2019-05-23 20:00,24,26.84,26.85,26.79,26.84,664
20190701|2019-05-23 20:30,24,26.85,26.85,26.82,26.84,217
20190701|2019-05-23 21:00,24,26.83,26.84,26.8,26.81,214
20190701|2019-05-23 21:30,24,26.82,26.82,26.81,26.81,80
20190701|2019-05-23 22:00,24,26.81,26.84,26.81,26.82,125
20190701|2019-05-23 22:30,24,26.82,26.83,26.81,26.82,51
20190701|2019-05-23 23:00,24,26.82,26.84,26.82,26.84,59
20190701|2019-05-23 23:30,24,26.84,26.88,26.83,26.86,165
20190701|2019-05-24 00:00,24,26.87,26.88,26.84,26.87,137
20190701|2019-05-24 00:30,24,26.86,26.88,26.85,26.85,69
20190701|2019-05-24 01:00,24,26.85,26.85,26.8,26.83,218
20190701|2019-05-24 01:30,24,26.83,26.83,26.79,26.8,131
20190701|2019-05-24 02:00,24,26.81,26.83,26.8,26.83,131
20190701|2019-05-24 02:30,24,26.83,26.83,26.81,26.82,82
20190701|2019-05-24 03:00,24,26.82,26.9,26.82,26.86,580
20190701|2019-05-24 03:30,24,26.86,26.95,26.86,26.94,1039
20190701|2019-05-24 04:00,24,26.95,26.95,26.92,26.95,198
20190701|2019-05-24 04:30,24,26.94,26.97,26.94,26.94,286
20190701|2019-05-24 05:00,24,26.94,27,26.93,26.98,783
20190701|2019-05-24 05:30,24,26.97,27,26.97,26.99,256
20190701|2019-05-24 06:00,24,26.99,27.03,26.98,27.01,253
20190701|2019-05-24 06:30,24,27.01,27.06,27,27.05,614
20190701|2019-05-24 07:00,24,27.05,27.07,26.99,27,678
20190701|2019-05-24 07:30,24,27,27,26.97,27,374
20190701|2019-05-24 08:30,24,26.97,27.06,26.9,27.04,5657
20190701|2019-05-24 09:00,24,27.03,27.13,27.02,27.08,2623
20190701|2019-05-24 09:30,24,27.07,27.1,27.02,27.04,2586
20190701|2019-05-24 10:00,24,27.04,27.14,27.03,27.14,1818
20190701|2019-05-24 10:30,24,27.14,27.17,27.08,27.09,3076
20190701|2019-05-24 11:00,24,27.09,27.11,27.03,27.1,1965
20190701|2019-05-24 11:30,24,27.09,27.12,27.07,27.11,891
20190701|2019-05-24 12:00,24,27.11,27.13,27.08,27.08,1189
20190701|2019-05-24 12:30,24,27.09,27.1,27.05,27.07,1190
20190701|2019-05-24 13:00,24,27.07,27.09,26.99,27.01,4167
20190801|2017-08-25 10:30,25,35.15,35.15,35.15,35.15,4
20190801|2017-12-06 12:00,6,33.5,33.5,33.5,33.5,6
20190801|2017-12-06 12:30,6,33.5,33.5,33.5,33.5,19
20190801|2017-12-07 09:30,7,33.43,33.51,33.43,33.43,56
20190801|2017-12-07 10:00,7,33.38,33.38,33.38,33.38,1
20190801|2017-12-08 10:00,8,33.5,33.5,33.5,33.5,18
20190801|2017-12-15 11:00,15,33.53,33.53,33.53,33.53,1
20190801|2017-12-18 13:00,18,33.5,33.53,33.5,33.53,54
20190801|2017-12-19 09:00,19,33.59,33.59,33.59,33.59,2
20190801|2017-12-22 10:00,22,33.28,33.28,33.28,33.28,5
20190801|2018-01-09 09:00,9,33.87,33.87,33.81,33.81,5
20190801|2018-01-12 10:30,12,33.83,33.83,33.81,33.81,3
20190801|2018-01-17 12:30,17,33.39,33.42,33.33,33.38,9
20190801|2018-02-06 13:00,6,34.27,34.27,34.27,34.27,8
20190801|2018-02-08 11:30,8,33.5,33.5,33.5,33.5,21
20190801|2018-02-08 12:00,8,33.5,33.5,33.5,33.5,28
20190801|2018-02-13 08:30,13,33.06,33.06,33.06,33.06,30
20190801|2018-02-13 09:00,13,33.06,33.06,33.06,33.06,3
20190801|2018-02-15 13:00,15,33.23,33.28,33.23,33.28,12
20190801|2018-02-16 10:30,16,33.09,33.14,33.09,33.1,30
20190801|2018-02-16 12:30,16,32.96,32.96,32.96,32.96,4
20190801|2018-02-21 10:30,21,33.48,33.48,33.44,33.47,101
20190801|2018-03-02 09:00,2,33.73,33.73,33.73,33.73,29
20190801|2018-03-07 12:00,7,33.45,33.45,33.45,33.45,69
20190801|2018-03-07 12:30,7,33.45,33.45,33.45,33.45,21
20190801|2018-03-15 09:00,15,33.54,33.54,33.54,33.54,1
20190801|2018-03-15 09:30,15,33.53,33.57,33.53,33.57,3
20190801|2018-03-23 08:30,23,33.18,33.18,33.18,33.18,1
20190801|2018-03-23 11:00,23,33.18,33.18,33.18,33.18,4
20190801|2018-03-26 09:30,26,33.22,33.22,33.22,33.22,1
20190801|2018-03-26 10:30,26,33.28,33.3,33.28,33.3,44
20190801|2018-03-29 11:00,29,33.83,33.83,33.83,33.83,1
20190801|2018-04-01 20:00,2,33.93,33.93,33.93,33.93,1
20190801|2018-04-04 02:30,4,33.87,33.87,33.87,33.87,1
20190801|2018-04-10 08:30,10,33.85,33.86,33.85,33.86,3
20190801|2018-04-12 11:00,12,34.01,34.01,34.01,34.01,7
20190801|2018-04-26 09:00,26,33.09,33.09,33.09,33.09,3
20190801|2018-04-26 12:00,26,33.11,33.14,33.11,33.14,13
20190801|2018-05-01 09:00,1,32.55,32.55,32.55,32.55,55
20190801|2018-05-01 09:30,1,32.51,32.51,32.43,32.43,141
20190801|2018-05-02 09:30,2,32.67,32.67,32.67,32.67,79
20190801|2018-05-04 10:30,4,32.88,32.89,32.88,32.89,3
20190801|2018-05-09 08:30,9,33.12,33.13,33.12,33.13,3
20190801|2018-05-10 08:30,10,33.13,33.13,33.13,33.13,3
20190801|2018-05-15 21:30,16,33,33,33,33,4
20190801|2018-05-17 09:00,17,33,33,33,33,1
20190801|2018-05-17 12:30,17,33,33,33,33,3
20190801|2018-05-18 10:00,18,33.22,33.27,33.22,33.27,13
20190801|2018-05-18 12:30,18,33.01,33.01,33.01,33.01,22
20190801|2018-05-22 12:00,22,33.48,33.48,33.48,33.48,1
20190801|2018-05-22 13:00,22,33.55,33.55,33.55,33.55,1
20190801|2018-05-23 09:00,23,33.7,33.7,33.7,33.7,2
20190801|2018-05-23 10:30,23,33.7,33.7,33.7,33.7,1
20190801|2018-05-23 11:00,23,33.65,33.65,33.65,33.65,3
20190801|2018-05-24 12:00,24,33.77,33.77,33.77,33.77,3
20190801|2018-05-24 13:00,24,33.71,33.75,33.71,33.75,2
20190801|2018-05-25 09:00,25,33.43,33.43,33.43,33.43,1
20190801|2018-05-29 09:30,29,33.3,33.3,33.3,33.3,1
20190801|2018-05-30 13:00,30,33.52,33.57,33.52,33.57,4
20190801|2018-05-31 10:00,31,33.4,33.4,33.4,33.4,2
20190801|2018-05-31 13:00,31,33.15,33.15,33.15,33.15,1
20190801|2018-06-01 11:00,1,33.18,33.18,33.18,33.18,1
20190801|2018-06-01 12:30,1,33.13,33.13,33.13,33.13,1
20190801|2018-06-01 13:00,1,33.2,33.2,33.2,33.2,1
20190801|2018-06-04 09:00,4,32.89,32.89,32.89,32.89,1
20190801|2018-06-05 13:00,5,32.75,32.75,32.75,32.75,1
20190801|2018-06-06 12:30,6,32.58,32.58,32.58,32.58,1
20190801|2018-06-06 13:00,6,32.55,32.55,32.55,32.55,5
20190801|2018-06-07 09:00,7,32.57,32.57,32.49,32.5,24
20190801|2018-06-07 09:30,7,32.45,32.55,32.45,32.55,9
20190801|2018-06-07 12:30,7,32.47,32.47,32.47,32.47,1
20190801|2018-06-07 13:00,7,32.45,32.45,32.45,32.45,1
20190801|2018-06-08 08:30,8,32.3,32.3,32.3,32.3,10
20190801|2018-06-08 09:00,8,32.36,32.36,32.36,32.36,1
20190801|2018-06-11 09:30,11,32.37,32.37,32.37,32.37,1
20190801|2018-06-12 08:30,12,32.19,32.19,32.18,32.18,97
20190801|2018-06-12 09:00,12,32.1,32.1,32.1,32.1,40
20190801|2018-06-12 10:00,12,32.18,32.18,32.18,32.18,15
20190801|2018-06-12 12:00,12,32.18,32.19,32.18,32.18,41
20190801|2018-06-12 12:30,12,32.18,32.18,32.08,32.08,25
20190801|2018-06-12 13:00,12,32.06,32.06,32.01,32.01,56
20190801|2018-06-12 22:30,13,32.01,32.01,32.01,32.01,1
20190801|2018-06-12 23:00,13,32.01,32.01,32.01,32.01,2
20190801|2018-06-13 03:30,13,32.06,32.06,32.04,32.04,2
20190801|2018-06-13 07:00,13,32.21,32.21,32.21,32.21,3
20190801|2018-06-13 08:30,13,32.16,32.24,32.11,32.11,23
20190801|2018-06-13 09:30,13,32.11,32.11,32.11,32.11,1
20190801|2018-06-13 10:00,13,32.14,32.14,32.14,32.14,6
20190801|2018-06-13 11:30,13,32.15,32.15,32.15,32.15,14
20190801|2018-06-13 12:00,13,32.15,32.15,32.15,32.15,10
20190801|2018-06-13 12:30,13,32.15,32.15,32.15,32.15,102
20190801|2018-06-13 13:00,13,32.15,32.16,32.14,32.14,166
20190801|2018-06-14 08:30,14,32.01,32.01,31.99,31.99,86
20190801|2018-06-14 09:00,14,31.94,31.95,31.94,31.95,5
20190801|2018-06-14 09:30,14,31.94,31.94,31.88,31.89,23
20190801|2018-06-14 10:00,14,31.97,31.99,31.97,31.99,9
20190801|2018-06-14 10:30,14,32.26,32.26,32.26,32.26,7
20190801|2018-06-15 09:00,15,31.99,31.99,31.96,31.96,42
20190801|2018-06-15 09:30,15,31.79,31.79,31.79,31.79,7
20190801|2018-06-15 10:30,15,31.8,31.8,31.77,31.77,13
20190801|2018-06-15 12:30,15,31.85,31.85,31.75,31.76,6
20190801|2018-06-18 08:30,18,31.81,31.81,31.81,31.81,116
20190801|2018-06-18 09:00,18,31.71,31.71,31.59,31.59,4
20190801|2018-06-18 09:30,18,31.64,31.64,31.64,31.64,2
20190801|2018-06-18 11:00,18,31.7,31.72,31.7,31.71,7
20190801|2018-06-18 19:30,19,31.52,31.52,31.52,31.52,1
20190801|2018-06-18 22:00,19,31.52,31.52,31.41,31.41,32
20190801|2018-06-19 01:30,19,30.98,30.98,30.98,30.98,27
20190801|2018-06-19 07:30,19,31,31,31,31,52
20190801|2018-06-19 08:30,19,30.95,30.95,30.44,30.44,42
20190801|2018-06-19 09:00,19,30.34,30.43,30.25,30.43,11
20190801|2018-06-19 09:30,19,30.79,30.79,30.61,30.65,15
20190801|2018-06-19 10:30,19,31.04,31.11,31.03,31.03,41
20190801|2018-06-19 11:00,19,31.07,31.1,31.07,31.1,3
20190801|2018-06-19 11:30,19,31.03,31.04,31.03,31.04,18
20190801|2018-06-19 12:00,19,30.99,30.99,30.99,30.99,4
20190801|2018-06-19 19:00,20,31.1,31.1,31.08,31.08,48
20190801|2018-06-20 09:00,20,31.18,31.18,31.06,31.06,4
20190801|2018-06-20 09:30,20,31.19,31.2,31.19,31.2,4
20190801|2018-06-20 10:00,20,31.25,31.25,31.25,31.25,7
20190801|2018-06-20 10:30,20,31.31,31.31,31.31,31.31,1
20190801|2018-06-20 11:00,20,31.23,31.23,31.23,31.23,4
20190801|2018-06-20 11:30,20,31.22,31.22,31.22,31.22,5
20190801|2018-06-20 12:00,20,31.26,31.26,31.26,31.26,1
20190801|2018-06-20 13:00,20,31.38,31.42,31.38,31.42,26
20190801|2018-06-20 19:00,21,31.39,31.39,31.39,31.39,4
20190801|2018-06-21 08:30,21,31.2,31.2,31.2,31.2,1
20190801|2018-06-21 09:30,21,31.06,31.11,31,31.11,10
20190801|2018-06-21 10:00,21,31,31,31,31,74
20190801|2018-06-21 13:00,21,31.09,31.09,31.05,31.05,6
20190801|2018-06-22 00:00,22,31.21,31.26,31.21,31.26,16
20190801|2018-06-22 08:30,22,31.23,31.23,31.23,31.23,1
20190801|2018-06-22 09:00,22,31.17,31.29,31.17,31.29,6
20190801|2018-06-22 10:30,22,31.45,31.45,31.45,31.45,3
20190801|2018-06-22 11:00,22,31.37,31.37,31.37,31.37,1
20190801|2018-06-22 11:30,22,31.37,31.37,31.37,31.37,75
20190801|2018-06-22 12:00,22,31.36,31.36,31.36,31.36,1
20190801|2018-06-22 12:30,22,31.36,31.36,31.36,31.36,2
20190801|2018-06-22 13:00,22,31.32,31.32,31.32,31.32,2
20190801|2018-06-25 09:00,25,30.96,30.96,30.94,30.94,3
20190801|2018-06-25 12:30,25,31.11,31.11,31.11,31.11,1
20190801|2018-06-25 13:00,25,31.02,31.02,31.02,31.02,3
20190801|2018-06-26 09:00,26,30.88,30.88,30.85,30.85,5
20190801|2018-06-26 10:30,26,31.08,31.11,31.08,31.11,2
20190801|2018-06-26 11:00,26,31.07,31.07,31.04,31.04,4
20190801|2018-06-26 12:00,26,30.94,30.94,30.94,30.94,8
20190801|2018-06-26 13:00,26,30.94,30.98,30.94,30.98,18
20190801|2018-06-27 07:30,27,31.06,31.06,31.06,31.06,1
20190801|2018-06-27 08:30,27,31.11,31.11,31.11,31.11,9
20190801|2018-06-27 11:30,27,31.13,31.13,31.13,31.13,1
20190801|2018-06-27 12:00,27,31.11,31.11,31.1,31.1,9
20190801|2018-06-27 13:00,27,31.1,31.1,31,31,7
20190801|2018-06-28 06:30,28,30.98,30.98,30.98,30.98,2
20190801|2018-06-28 07:00,28,30.98,30.98,30.98,30.98,2
20190801|2018-06-28 08:30,28,30.98,30.98,30.98,30.98,1
20190801|2018-06-28 09:00,28,30.95,30.95,30.94,30.94,8
20190801|2018-06-28 10:00,28,31.04,31.08,31.04,31.04,50
20190801|2018-06-28 11:30,28,31.21,31.21,31.21,31.21,1
20190801|2018-06-28 12:30,28,31.17,31.17,31.17,31.17,1
20190801|2018-06-29 08:30,29,31.03,31.08,30.98,31.08,7
20190801|2018-06-29 09:00,29,31.14,31.16,31.11,31.11,7
20190801|2018-06-29 10:00,29,31.2,31.22,31.2,31.22,14
20190801|2018-06-29 11:00,29,31.12,31.12,31.04,31.04,2
20190801|2018-06-29 12:00,29,31.14,31.16,31.14,31.16,3
20190801|2018-07-02 03:30,2,30.98,30.98,30.98,30.98,1
20190801|2018-07-02 08:30,2,31.06,31.06,30.84,30.84,55
20190801|2018-07-02 09:00,2,30.84,30.84,30.76,30.76,11
20190801|2018-07-02 09:30,2,30.63,30.63,30.63,30.63,1
20190801|2018-07-02 11:30,2,30.87,30.87,30.87,30.87,1
20190801|2018-07-02 12:00,2,30.81,30.81,30.79,30.79,4
20190801|2018-07-03 08:30,3,30.75,30.75,30.75,30.75,10
20190801|2018-07-03 10:00,3,30.69,30.69,30.69,30.69,2
20190801|2018-07-03 10:30,3,30.7,30.7,30.7,30.7,3
20190801|2018-07-03 11:00,3,30.64,30.66,30.64,30.66,10
20190801|2018-07-03 11:30,3,30.65,30.65,30.51,30.51,25
20190801|2018-07-03 12:00,3,30.56,30.56,30.55,30.55,2
20190801|2018-07-05 08:30,5,30.4,30.46,30.39,30.46,41
20190801|2018-07-05 09:00,5,30.38,30.56,30.38,30.56,3
20190801|2018-07-05 09:30,5,30.5,30.5,30.5,30.5,1
20190801|2018-07-05 12:30,5,30.35,30.35,30.34,30.34,12
20190801|2018-07-05 13:00,5,30.34,30.34,30.34,30.34,9
20190801|2018-07-05 19:30,6,30.32,30.32,30.32,30.32,3
20190801|2018-07-06 10:30,6,30.48,30.48,30.48,30.48,2
20190801|2018-07-06 11:00,6,30.68,30.8,30.68,30.8,4
20190801|2018-07-06 13:00,6,30.88,30.9,30.74,30.75,8
20190801|2018-07-09 07:00,9,30.74,30.74,30.74,30.74,7
20190801|2018-07-09 10:30,9,30.59,30.59,30.59,30.59,5
20190801|2018-07-09 12:00,9,30.53,30.53,30.51,30.51,16
20190801|2018-07-09 22:00,10,30.6,30.6,30.6,30.6,3
20190801|2018-07-10 08:30,10,30.68,30.68,30.68,30.68,1
20190801|2018-07-10 09:30,10,30.57,30.57,30.57,30.57,3
20190801|2018-07-10 10:30,10,30.64,30.64,30.64,30.64,32
20190801|2018-07-10 12:00,10,30.67,30.67,30.67,30.67,1
20190801|2018-07-10 20:00,11,30.45,30.45,30.45,30.45,5
20190801|2018-07-11 02:00,11,30.36,30.36,30.35,30.35,3
20190801|2018-07-11 03:00,11,30.25,30.25,30.25,30.25,12
20190801|2018-07-11 04:00,11,30.25,30.25,30.25,30.25,14
20190801|2018-07-11 04:30,11,30.25,30.25,30.25,30.25,28
20190801|2018-07-11 07:00,11,30.29,30.29,30.29,30.29,1
20190801|2018-07-11 08:30,11,30.25,30.25,30.25,30.25,3
20190801|2018-07-11 09:00,11,30.29,30.45,30.29,30.45,19
20190801|2018-07-11 09:30,11,30.29,30.29,30.29,30.29,5
20190801|2018-07-11 11:00,11,30.28,30.28,30.28,30.28,13
20190801|2018-07-11 11:30,11,30.25,30.25,30.21,30.21,11
20190801|2018-07-11 12:00,11,30.24,30.27,30.24,30.27,19
20190801|2018-07-11 12:30,11,30.24,30.26,30.24,30.26,76
20190801|2018-07-11 13:00,11,30.23,30.23,30.23,30.23,1
20190801|2018-07-12 06:00,12,30.1,30.1,30.1,30.1,3
20190801|2018-07-12 07:30,12,30.07,30.07,30.07,30.07,1
20190801|2018-07-12 08:30,12,30.08,30.12,30.04,30.04,34
20190801|2018-07-12 09:00,12,30.23,30.23,30.23,30.23,6
20190801|2018-07-12 10:30,12,30.08,30.08,30.08,30.08,9
20190801|2018-07-12 11:30,12,30.01,30.01,30,30,19
20190801|2018-07-13 02:00,13,29.9,29.9,29.9,29.9,27
20190801|2018-07-13 06:00,13,29.77,29.78,29.77,29.78,4
20190801|2018-07-13 08:30,13,29.65,29.65,29.42,29.46,545
20190801|2018-07-13 09:00,13,29.53,29.58,29.53,29.56,107
20190801|2018-07-13 09:30,13,29.53,29.64,29.53,29.64,70
20190801|2018-07-13 10:00,13,29.79,29.79,29.79,29.79,17
20190801|2018-07-13 10:30,13,29.76,29.77,29.73,29.75,37
20190801|2018-07-13 11:00,13,29.71,29.71,29.71,29.71,3
20190801|2018-07-13 12:30,13,29.77,29.77,29.76,29.76,11
20190801|2018-07-13 13:00,13,29.76,29.76,29.74,29.74,18
20190801|2018-07-15 19:00,16,29.71,29.71,29.71,29.71,29
20190801|2018-07-16 05:00,16,29.6,29.6,29.45,29.45,114
20190801|2018-07-16 08:30,16,29.55,29.67,29.55,29.67,47
20190801|2018-07-16 09:00,16,29.59,29.59,29.59,29.59,1
20190801|2018-07-16 09:30,16,29.62,29.66,29.62,29.62,14
20190801|2018-07-16 10:00,16,29.58,29.58,29.58,29.58,3
20190801|2018-07-16 11:00,16,29.65,29.65,29.65,29.65,6
20190801|2018-07-16 11:30,16,29.61,29.62,29.61,29.61,4
20190801|2018-07-16 12:00,16,29.61,29.61,29.61,29.61,22
20190801|2018-07-16 13:00,16,29.58,29.58,29.51,29.51,23
20190801|2018-07-16 19:00,17,29.68,29.68,29.68,29.68,6
20190801|2018-07-17 08:30,17,29.52,29.7,29.52,29.61,32
20190801|2018-07-17 09:00,17,29.66,29.66,29.62,29.62,5
20190801|2018-07-17 09:30,17,29.64,29.68,29.64,29.68,7
20190801|2018-07-17 10:00,17,29.61,29.62,29.61,29.61,14
20190801|2018-07-17 10:30,17,29.64,29.64,29.64,29.64,5
20190801|2018-07-17 11:00,17,29.54,29.6,29.54,29.6,12
20190801|2018-07-17 12:30,17,29.54,29.54,29.54,29.54,4
20190801|2018-07-17 20:30,18,29.59,29.59,29.59,29.59,3
20190801|2018-07-18 08:30,18,29.64,29.64,29.62,29.62,6
20190801|2018-07-18 09:30,18,29.73,29.73,29.73,29.73,2
20190801|2018-07-18 11:00,18,29.82,29.82,29.82,29.82,14
20190801|2018-07-18 11:30,18,29.75,29.75,29.74,29.74,14
20190801|2018-07-18 12:00,18,29.81,29.81,29.81,29.81,1
20190801|2018-07-18 13:00,18,29.83,29.83,29.83,29.83,1
20190801|2018-07-19 04:00,19,29.68,29.68,29.68,29.68,1
20190801|2018-07-19 09:00,19,29.62,29.62,29.61,29.61,23
20190801|2018-07-19 09:30,19,29.59,29.59,29.59,29.59,9
20190801|2018-07-19 11:00,19,29.51,29.51,29.51,29.51,9
20190801|2018-07-19 11:30,19,29.53,29.53,29.51,29.51,5
20190801|2018-07-19 12:00,19,29.54,29.54,29.54,29.54,7
20190801|2018-07-19 12:30,19,29.64,29.64,29.64,29.64,1
20190801|2018-07-19 13:00,19,29.62,29.62,29.62,29.62,1
20190801|2018-07-20 00:30,20,29.63,29.63,29.63,29.63,1
20190801|2018-07-20 07:00,20,29.59,29.59,29.59,29.59,12
20190801|2018-07-20 08:30,20,29.59,29.59,29.59,29.59,1
20190801|2018-07-20 10:00,20,29.67,29.67,29.66,29.67,22
20190801|2018-07-20 11:00,20,29.65,29.65,29.64,29.64,4
20190801|2018-07-20 11:30,20,29.63,29.63,29.63,29.63,1
20190801|2018-07-20 12:30,20,29.79,29.79,29.79,29.79,3
20190801|2018-07-23 00:00,23,29.9,29.9,29.9,29.9,1
20190801|2018-07-23 02:00,23,29.84,29.84,29.84,29.84,1
20190801|2018-07-23 08:30,23,29.81,29.81,29.79,29.79,14
20190801|2018-07-23 09:00,23,29.8,29.8,29.8,29.8,3
20190801|2018-07-23 10:00,23,29.76,29.76,29.76,29.76,13
20190801|2018-07-23 10:30,23,29.72,29.72,29.72,29.72,1
20190801|2018-07-23 11:00,23,29.75,29.75,29.75,29.75,3
20190801|2018-07-23 11:30,23,29.72,29.72,29.72,29.72,1
20190801|2018-07-23 12:00,23,29.72,29.72,29.71,29.71,5
20190801|2018-07-23 12:30,23,29.7,29.7,29.69,29.69,15
20190801|2018-07-24 02:30,24,29.62,29.62,29.62,29.62,1
20190801|2018-07-24 08:30,24,29.67,29.68,29.67,29.67,8
20190801|2018-07-24 09:30,24,29.88,29.88,29.88,29.88,2
20190801|2018-07-24 19:00,25,29.88,29.88,29.88,29.88,1
20190801|2018-07-25 05:00,25,29.89,29.89,29.89,29.89,1
20190801|2018-07-25 06:00,25,29.94,29.94,29.94,29.94,3
20190801|2018-07-25 09:00,25,30.07,30.07,30.07,30.07,2
20190801|2018-07-25 09:30,25,30.08,30.08,30.08,30.08,1
20190801|2018-07-25 11:00,25,30.04,30.04,30.04,30.04,1
20190801|2018-07-25 12:00,25,30.07,30.07,30.07,30.07,2
20190801|2018-07-25 12:30,25,30.08,30.08,30.08,30.08,2
20190801|2018-07-25 13:00,25,30.09,30.09,30.06,30.06,20
20190801|2018-07-26 08:30,26,30.25,30.25,30.17,30.17,10
20190801|2018-07-26 09:00,26,30.16,30.16,30.06,30.06,19
20190801|2018-07-26 09:30,26,30.13,30.14,30.13,30.14,25
20190801|2018-07-26 10:00,26,30.17,30.22,30.17,30.22,4
20190801|2018-07-26 10:30,26,30.13,30.13,30.13,30.13,8
20190801|2018-07-26 11:00,26,30.12,30.17,30.12,30.17,14
20190801|2018-07-26 12:00,26,30.19,30.19,30.19,30.19,1
20190801|2018-07-26 12:30,26,30.05,30.06,30.05,30.06,2
20190801|2018-07-26 13:00,26,29.96,29.96,29.9,29.9,6
20190801|2018-07-27 08:30,27,30.05,30.09,30.05,30.09,14
20190801|2018-07-27 09:30,27,30.08,30.08,30.07,30.08,15
20190801|2018-07-27 10:00,27,30.09,30.1,30.04,30.05,25
20190801|2018-07-27 10:30,27,30.12,30.12,30.12,30.12,1
20190801|2018-07-27 11:00,27,30.15,30.19,30.15,30.19,2
20190801|2018-07-27 11:30,27,30.18,30.23,30.18,30.23,2
20190801|2018-07-29 19:00,30,30.45,30.45,30.45,30.45,2
20190801|2018-07-30 09:00,30,30.28,30.28,30.28,30.28,1
20190801|2018-07-30 13:00,30,30.22,30.22,30.22,30.22,1
20190801|2018-07-31 02:00,31,30.25,30.26,30.25,30.26,4
20190801|2018-07-31 06:30,31,30.38,30.38,30.38,30.38,1
20190801|2018-07-31 08:30,31,30.59,30.59,30.59,30.59,5
20190801|2018-07-31 09:00,31,30.57,30.59,30.52,30.52,23
20190801|2018-07-31 09:30,31,30.59,30.59,30.54,30.54,13
20190801|2018-07-31 10:00,31,30.69,30.69,30.69,30.69,10
20190801|2018-07-31 11:30,31,30.63,30.63,30.62,30.62,3
20190801|2018-07-31 12:00,31,30.58,30.58,30.58,30.58,16
20190801|2018-07-31 13:00,31,30.57,30.69,30.57,30.69,4
20190801|2018-08-01 09:00,1,30.43,30.43,30.43,30.43,2
20190801|2018-08-01 09:30,1,30.44,30.44,30.44,30.44,14
20190801|2018-08-01 10:30,1,30.43,30.44,30.43,30.44,3
20190801|2018-08-01 11:30,1,30.47,30.47,30.47,30.47,1
20190801|2018-08-01 12:00,1,30.49,30.49,30.49,30.49,2
20190801|2018-08-01 19:00,2,30.33,30.34,30.33,30.34,5
20190801|2018-08-02 03:30,2,30.25,30.25,30.2,30.2,8
20190801|2018-08-02 08:30,2,29.94,29.96,29.79,29.96,50
20190801|2018-08-02 10:30,2,30.15,30.15,30.15,30.15,1
20190801|2018-08-02 11:00,2,30.13,30.14,30.09,30.09,6
20190801|2018-08-02 11:30,2,30.06,30.06,30.06,30.06,1
20190801|2018-08-02 12:30,2,30.09,30.1,30.09,30.1,3
20190801|2018-08-02 13:00,2,30.02,30.02,30.02,30.02,5
20190801|2018-08-03 06:30,3,30.02,30.02,30.02,30.02,3
20190801|2018-08-03 08:30,3,29.91,29.91,29.91,29.91,1
20190801|2018-08-03 09:00,3,30.03,30.05,30.03,30.05,2
20190801|2018-08-03 11:00,3,30.15,30.15,30.15,30.15,1
20190801|2018-08-03 11:30,3,30.16,30.16,30.16,30.16,1
20190801|2018-08-03 12:30,3,30.18,30.18,30.17,30.17,8
20190801|2018-08-03 13:00,3,30.17,30.23,30.17,30.23,24
20190801|2018-08-06 00:00,6,30.22,30.25,30.22,30.25,5
20190801|2018-08-06 08:30,6,30.07,30.07,30.07,30.07,3
20190801|2018-08-06 09:30,6,30.17,30.17,30.17,30.17,2
20190801|2018-08-07 06:30,7,30.43,30.43,30.43,30.43,1
20190801|2018-08-07 07:00,7,30.42,30.42,30.42,30.42,1
20190801|2018-08-07 09:00,7,30.45,30.45,30.45,30.45,1
20190801|2018-08-07 10:00,7,30.36,30.36,30.36,30.36,1
20190801|2018-08-08 09:30,8,30.45,30.45,30.45,30.45,1
20190801|2018-08-08 10:30,8,30.42,30.42,30.42,30.42,1
20190801|2018-08-08 11:30,8,30.32,30.32,30.29,30.29,2
20190801|2018-08-08 12:30,8,30.27,30.27,30.27,30.27,1
20190801|2018-08-09 00:30,9,30.37,30.37,30.37,30.37,1
20190801|2018-08-09 03:00,9,30.21,30.21,30.21,30.21,1
20190801|2018-08-09 05:00,9,30.26,30.26,30.26,30.26,1
20190801|2018-08-09 05:30,9,30.26,30.26,30.26,30.26,17
20190801|2018-08-09 06:30,9,30.28,30.28,30.28,30.28,1
20190801|2018-08-09 08:30,9,30.29,30.3,30.23,30.23,15
20190801|2018-08-09 09:00,9,30.24,30.24,30.24,30.24,4
20190801|2018-08-09 09:30,9,30.28,30.28,30.28,30.28,2
20190801|2018-08-09 10:00,9,30.27,30.27,30.27,30.27,3
20190801|2018-08-09 23:30,10,30.24,30.24,30.24,30.24,1
20190801|2018-08-10 02:30,10,30.28,30.28,30.28,30.28,1
20190801|2018-08-10 07:00,10,30.32,30.32,30.32,30.32,2
20190801|2018-08-10 08:30,10,30.27,30.27,30.27,30.27,3
20190801|2018-08-10 11:00,10,30.23,30.23,29.7,29.7,387
20190801|2018-08-10 11:30,10,29.69,29.73,29.69,29.73,37
20190801|2018-08-10 12:00,10,29.68,29.68,29.68,29.68,1
20190801|2018-08-10 12:30,10,29.81,29.81,29.81,29.81,11
20190801|2018-08-10 13:00,10,29.85,29.85,29.78,29.8,14
20190801|2018-08-12 19:00,13,29.81,29.81,29.69,29.69,48
20190801|2018-08-13 10:00,13,29.83,29.83,29.83,29.83,3
20190801|2018-08-13 11:30,13,29.73,29.73,29.73,29.73,2
20190801|2018-08-13 13:00,13,29.93,30.02,29.93,30.02,3
20190801|2018-08-14 08:30,14,29.91,29.92,29.76,29.76,3
20190801|2018-08-14 09:30,14,29.82,29.82,29.78,29.78,22
20190801|2018-08-14 10:00,14,29.77,29.77,29.77,29.77,3
20190801|2018-08-14 10:30,14,29.77,29.77,29.75,29.76,49
20190801|2018-08-14 11:00,14,29.77,29.83,29.77,29.83,14
20190801|2018-08-14 11:30,14,29.84,29.86,29.81,29.86,16
20190801|2018-08-14 12:00,14,29.85,29.9,29.84,29.89,14
20190801|2018-08-14 12:30,14,29.89,29.95,29.87,29.92,13
20190801|2018-08-14 13:00,14,29.89,29.96,29.87,29.91,8
20190801|2018-08-15 05:00,15,29.68,29.68,29.68,29.68,1
20190801|2018-08-15 08:30,15,29.6,29.6,29.54,29.54,12
20190801|2018-08-15 09:00,15,29.55,29.56,29.55,29.56,9
20190801|2018-08-15 09:30,15,29.5,29.5,29.45,29.45,20
20190801|2018-08-15 10:00,15,29.45,29.49,29.43,29.43,108
20190801|2018-08-15 10:30,15,29.48,29.48,29.48,29.48,50
20190801|2018-08-15 11:30,15,29.52,29.54,29.52,29.54,20
20190801|2018-08-15 12:00,15,29.56,29.56,29.56,29.56,2
20190801|2018-08-15 12:30,15,29.48,29.48,29.4,29.44,22
20190801|2018-08-16 01:30,16,29.66,29.66,29.66,29.66,2
20190801|2018-08-16 06:00,16,29.67,29.67,29.67,29.67,1
20190801|2018-08-16 10:00,16,29.75,29.75,29.75,29.75,21
20190801|2018-08-16 11:00,16,29.77,29.77,29.77,29.77,12
20190801|2018-08-16 11:30,16,29.83,29.83,29.83,29.83,12
20190801|2018-08-16 12:00,16,29.8,29.8,29.8,29.8,8
20190801|2018-08-16 12:30,16,29.79,29.81,29.79,29.81,3
20190801|2018-08-16 13:00,16,29.8,29.8,29.79,29.79,2
20190801|2018-08-16 21:30,17,29.93,29.93,29.93,29.93,2
20190801|2018-08-17 01:00,17,29.83,29.83,29.8,29.8,3
20190801|2018-08-17 01:30,17,29.81,29.81,29.81,29.81,1
20190801|2018-08-17 02:30,17,29.8,29.8,29.8,29.8,2
20190801|2018-08-17 04:30,17,29.85,29.85,29.85,29.85,2
20190801|2018-08-17 05:30,17,29.89,29.89,29.89,29.89,1
20190801|2018-08-17 07:00,17,29.85,29.85,29.85,29.85,2
20190801|2018-08-17 10:00,17,29.78,29.78,29.78,29.78,4
20190801|2018-08-17 12:00,17,29.76,29.77,29.76,29.77,13
20190801|2018-08-17 13:00,17,29.87,29.87,29.87,29.87,1
20190801|2018-08-19 19:00,20,30.01,30.01,30.01,30.01,4
20190801|2018-08-19 23:30,20,30.14,30.14,30.14,30.14,1
20190801|2018-08-20 01:30,20,30.17,30.17,30.14,30.14,4
20190801|2018-08-20 08:30,20,30.12,30.12,30.12,30.12,3
20190801|2018-08-20 09:00,20,30.1,30.12,29.97,30.02,52
20190801|2018-08-20 10:30,20,30.23,30.26,30.21,30.26,83
20190801|2018-08-20 13:00,20,30.17,30.17,30.17,30.17,1
20190801|2018-08-21 04:30,21,30.22,30.22,30.22,30.22,35
20190801|2018-08-21 08:30,21,30.25,30.39,30.25,30.39,8
20190801|2018-08-21 10:30,21,30.2,30.2,30.2,30.2,2
20190801|2018-08-21 11:00,21,30.2,30.2,30.17,30.17,4
20190801|2018-08-21 11:30,21,30.14,30.14,30.13,30.13,3
20190801|2018-08-21 12:00,21,30.1,30.1,30.1,30.1,1
20190801|2018-08-21 12:30,21,30.23,30.23,30.23,30.23,1
20190801|2018-08-21 13:00,21,30.23,30.27,30.18,30.22,22
20190801|2018-08-21 23:00,22,30.22,30.22,30.22,30.22,2
20190801|2018-08-21 23:30,22,30.24,30.24,30.24,30.24,2
20190801|2018-08-22 00:00,22,30.23,30.23,30.22,30.22,4
20190801|2018-08-22 00:30,22,30.22,30.22,30.19,30.19,9
20190801|2018-08-22 01:00,22,30.17,30.19,30.17,30.19,2
20190801|2018-08-22 01:30,22,30.19,30.19,30.19,30.19,1
20190801|2018-08-22 02:00,22,30.19,30.19,30.19,30.19,3
20190801|2018-08-22 03:00,22,30.16,30.16,30.16,30.16,4
20190801|2018-08-22 06:00,22,30.23,30.23,30.23,30.23,1
20190801|2018-08-22 07:00,22,30.22,30.22,30.2,30.2,6
20190801|2018-08-22 07:30,22,30.18,30.18,30.18,30.18,2
20190801|2018-08-22 08:30,22,30.1,30.1,30.06,30.06,9
20190801|2018-08-22 09:00,22,30.04,30.04,29.86,29.86,19
20190801|2018-08-22 09:30,22,29.87,29.95,29.87,29.92,12
20190801|2018-08-22 10:00,22,29.93,29.93,29.91,29.91,2
20190801|2018-08-22 10:30,22,29.83,29.91,29.81,29.86,56
20190801|2018-08-22 11:00,22,29.85,29.88,29.85,29.88,104
20190801|2018-08-22 11:30,22,29.9,29.95,29.9,29.95,132
20190801|2018-08-22 12:30,22,29.85,29.85,29.85,29.85,22
20190801|2018-08-22 13:00,22,29.81,29.86,29.81,29.86,8
20190801|2018-08-22 21:30,23,29.78,29.78,29.78,29.78,2
20190801|2018-08-22 22:00,23,29.81,29.81,29.76,29.76,20
20190801|2018-08-22 22:30,23,29.76,29.76,29.75,29.75,29
20190801|2018-08-23 00:00,23,29.74,29.74,29.74,29.74,4
20190801|2018-08-23 01:00,23,29.79,29.79,29.79,29.79,2
20190801|2018-08-23 01:30,23,29.77,29.77,29.74,29.74,3
20190801|2018-08-23 02:00,23,29.73,29.73,29.73,29.73,4
20190801|2018-08-23 03:00,23,29.71,29.71,29.71,29.71,2
20190801|2018-08-23 04:30,23,29.69,29.69,29.69,29.69,2
20190801|2018-08-23 06:00,23,29.71,29.71,29.71,29.71,1
20190801|2018-08-23 08:30,23,29.65,29.65,29.65,29.65,3
20190801|2018-08-23 09:00,23,29.61,29.61,29.58,29.58,2
20190801|2018-08-23 10:00,23,29.71,29.71,29.71,29.71,1
20190801|2018-08-23 10:30,23,29.77,29.78,29.77,29.78,2
20190801|2018-08-23 11:30,23,29.76,29.76,29.76,29.76,2
20190801|2018-08-23 12:00,23,29.75,29.76,29.75,29.75,15
20190801|2018-08-23 12:30,23,29.73,29.73,29.67,29.69,6
20190801|2018-08-23 13:00,23,29.67,29.69,29.62,29.62,34
20190801|2018-08-23 19:00,24,29.61,29.64,29.61,29.64,15
20190801|2018-08-23 20:30,24,29.7,29.71,29.7,29.71,9
20190801|2018-08-23 22:00,24,29.69,29.69,29.69,29.69,1
20190801|2018-08-24 07:00,24,29.75,29.75,29.75,29.75,1
20190801|2018-08-24 08:30,24,29.87,29.87,29.79,29.79,4
20190801|2018-08-24 10:00,24,29.96,29.98,29.96,29.98,5
20190801|2018-08-24 11:30,24,29.94,29.94,29.94,29.94,1
20190801|2018-08-24 12:00,24,29.95,29.95,29.95,29.95,3
20190801|2018-08-26 21:00,27,29.63,29.63,29.63,29.63,4
20190801|2018-08-26 21:30,27,29.67,29.67,29.67,29.67,2
20190801|2018-08-26 22:00,27,29.65,29.65,29.65,29.65,1
20190801|2018-08-26 23:30,27,29.67,29.67,29.67,29.67,1
20190801|2018-08-27 00:30,27,29.67,29.67,29.67,29.67,1
20190801|2018-08-27 01:00,27,29.64,29.64,29.56,29.56,8
20190801|2018-08-27 03:30,27,29.5,29.5,29.5,29.5,12
20190801|2018-08-27 06:00,27,29.53,29.53,29.53,29.53,1
20190801|2018-08-27 07:00,27,29.57,29.57,29.56,29.56,18
20190801|2018-08-27 08:30,27,29.59,29.59,29.56,29.59,9
20190801|2018-08-27 09:00,27,29.8,29.81,29.8,29.81,25
20190801|2018-08-27 09:30,27,29.95,29.95,29.95,29.95,1
20190801|2018-08-27 10:00,27,29.93,29.93,29.93,29.93,2
20190801|2018-08-27 12:00,27,29.9,29.9,29.9,29.9,1
20190801|2018-08-27 12:30,27,29.94,29.94,29.94,29.94,1
20190801|2018-08-27 13:00,27,29.97,29.97,29.95,29.95,2
20190801|2018-08-27 19:00,28,30.03,30.03,30.03,30.03,6
20190801|2018-08-27 21:00,28,29.91,29.91,29.91,29.91,3
20190801|2018-08-27 23:00,28,29.95,29.95,29.95,29.95,2
20190801|2018-08-28 07:00,28,30.05,30.05,30.05,30.05,1
20190801|2018-08-28 08:30,28,30.1,30.11,30.1,30.11,24
20190801|2018-08-28 09:00,28,30.01,30.01,30.01,30.01,1
20190801|2018-08-28 10:00,28,29.98,29.98,29.98,29.98,1
20190801|2018-08-28 10:30,28,29.84,29.84,29.84,29.84,1
20190801|2018-08-28 11:00,28,29.79,29.79,29.78,29.78,37
20190801|2018-08-28 11:30,28,29.76,29.76,29.75,29.75,41
20190801|2018-08-28 12:00,28,29.75,29.78,29.74,29.78,23
20190801|2018-08-28 12:30,28,29.81,29.81,29.76,29.76,2
20190801|2018-08-28 13:00,28,29.72,29.79,29.72,29.79,28
20190801|2018-08-29 07:00,29,29.76,29.76,29.76,29.76,2
20190801|2018-08-29 07:30,29,29.77,29.77,29.76,29.76,7
20190801|2018-08-29 08:30,29,29.72,29.76,29.72,29.75,18
20190801|2018-08-29 09:00,29,29.66,29.66,29.66,29.66,3
20190801|2018-08-29 13:00,29,29.74,29.75,29.74,29.75,4
20190801|2018-08-29 19:00,30,29.65,29.65,29.65,29.65,3
20190801|2018-08-30 03:00,30,29.85,29.85,29.85,29.85,1
20190801|2018-08-30 04:00,30,29.82,29.82,29.82,29.82,1
20190801|2018-08-30 07:00,30,29.81,29.81,29.76,29.76,2
20190801|2018-08-30 08:30,30,29.63,29.63,29.6,29.6,27
20190801|2018-08-30 09:00,30,29.62,29.76,29.62,29.76,19
20190801|2018-08-30 09:30,30,29.7,29.75,29.7,29.71,7
20190801|2018-08-30 11:30,30,29.73,29.73,29.73,29.73,1
20190801|2018-08-30 12:30,30,29.79,29.79,29.79,29.79,2
20190801|2018-08-30 13:00,30,29.87,29.89,29.87,29.89,5
20190801|2018-08-31 02:00,31,29.85,29.85,29.85,29.85,3
20190801|2018-08-31 06:30,31,29.88,29.88,29.88,29.88,3
20190801|2018-08-31 08:30,31,29.92,29.96,29.92,29.93,6
20190801|2018-08-31 09:00,31,29.83,29.85,29.83,29.83,11
20190801|2018-08-31 09:30,31,29.83,29.83,29.83,29.83,1
20190801|2018-08-31 11:00,31,29.76,29.76,29.76,29.76,1
20190801|2018-08-31 12:00,31,29.88,29.88,29.88,29.88,3
20190801|2018-08-31 12:30,31,29.94,29.94,29.94,29.94,1
20190801|2018-08-31 13:00,31,29.88,29.98,29.86,29.98,4
20190801|2018-09-03 19:30,4,29.94,29.94,29.94,29.94,5
20190801|2018-09-04 00:00,4,30.1,30.1,30.1,30.1,3
20190801|2018-09-04 03:00,4,30.07,30.07,30.05,30.05,3
20190801|2018-09-04 03:30,4,30.12,30.13,30.09,30.09,30
20190801|2018-09-04 04:00,4,30.09,30.09,30.09,30.09,1
20190801|2018-09-04 04:30,4,30.13,30.13,30.13,30.13,1
20190801|2018-09-04 06:00,4,30.1,30.1,30.1,30.1,9
20190801|2018-09-04 10:00,4,30.02,30.02,30.02,30.02,3
20190801|2018-09-04 10:30,4,29.99,29.99,29.99,29.99,1
20190801|2018-09-04 11:00,4,29.96,29.97,29.93,29.93,20
20190801|2018-09-04 11:30,4,29.87,29.87,29.87,29.87,1
20190801|2018-09-04 12:00,4,29.87,29.87,29.79,29.8,17
20190801|2018-09-04 13:00,4,29.84,30,29.83,29.97,25
20190801|2018-09-04 22:00,5,29.98,29.98,29.98,29.98,1
20190801|2018-09-04 22:30,5,29.99,29.99,29.99,29.99,1
20190801|2018-09-05 08:30,5,29.92,29.95,29.92,29.95,2
20190801|2018-09-05 09:00,5,29.98,29.98,29.91,29.91,6
20190801|2018-09-05 09:30,5,29.88,29.88,29.88,29.88,2
20190801|2018-09-05 10:00,5,29.78,29.78,29.76,29.78,13
20190801|2018-09-05 10:30,5,29.78,29.79,29.73,29.78,21
20190801|2018-09-05 11:30,5,29.82,29.82,29.82,29.82,24
20190801|2018-09-05 12:00,5,29.76,29.79,29.75,29.77,38
20190801|2018-09-05 12:30,5,29.79,29.81,29.79,29.81,6
20190801|2018-09-05 19:00,6,29.84,29.84,29.84,29.84,13
20190801|2018-09-05 22:00,6,29.87,29.87,29.87,29.87,4
20190801|2018-09-06 04:30,6,29.84,29.84,29.84,29.84,2
20190801|2018-09-06 07:00,6,29.77,29.77,29.74,29.74,2
20190801|2018-09-06 08:30,6,29.83,29.83,29.83,29.83,1
20190801|2018-09-06 09:00,6,29.88,29.88,29.86,29.86,2
20190801|2018-09-06 09:30,6,29.86,29.86,29.83,29.83,16
20190801|2018-09-06 11:00,6,29.81,29.81,29.81,29.81,2
20190801|2018-09-06 12:00,6,29.74,29.74,29.71,29.71,3
20190801|2018-09-06 12:30,6,29.76,29.77,29.76,29.77,9
20190801|2018-09-06 13:00,6,29.81,29.83,29.77,29.81,46
20190801|2018-09-06 21:00,7,29.77,29.77,29.73,29.73,5
20190801|2018-09-07 00:30,7,29.69,29.69,29.69,29.69,2
20190801|2018-09-07 04:30,7,29.72,29.72,29.72,29.72,1
20190801|2018-09-07 07:00,7,29.65,29.65,29.62,29.62,7
20190801|2018-09-07 08:30,7,29.53,29.53,29.53,29.53,2
20190801|2018-09-07 09:00,7,29.5,29.5,29.4,29.46,26
20190801|2018-09-07 10:00,7,29.59,29.59,29.59,29.59,8
20190801|2018-09-07 10:30,7,29.6,29.6,29.58,29.58,2
20190801|2018-09-07 11:00,7,29.46,29.46,29.46,29.46,2
20190801|2018-09-07 12:00,7,29.46,29.46,29.46,29.46,15
20190801|2018-09-10 02:00,10,29.54,29.54,29.54,29.54,3
20190801|2018-09-10 03:30,10,29.55,29.55,29.55,29.55,2
20190801|2018-09-10 08:30,10,29.52,29.57,29.52,29.57,2
20190801|2018-09-10 11:00,10,29.51,29.54,29.51,29.54,81
20190801|2018-09-10 11:30,10,29.54,29.54,29.54,29.54,1
20190801|2018-09-10 12:00,10,29.64,29.64,29.64,29.64,1
20190801|2018-09-10 13:00,10,29.65,29.65,29.65,29.65,7
20190801|2018-09-11 06:30,11,29.63,29.63,29.63,29.63,3
20190801|2018-09-11 07:00,11,29.59,29.59,29.59,29.59,1
20190801|2018-09-11 08:30,11,29.53,29.53,29.51,29.51,4
20190801|2018-09-11 09:00,11,29.51,29.51,29.49,29.49,8
20190801|2018-09-11 09:30,11,29.47,29.47,29.44,29.44,18
20190801|2018-09-11 10:30,11,29.47,29.48,29.47,29.48,5
20190801|2018-09-11 11:30,11,29.49,29.54,29.47,29.47,7
20190801|2018-09-11 12:00,11,29.51,29.51,29.45,29.45,34
20190801|2018-09-11 12:30,11,29.4,29.42,29.4,29.42,24
20190801|2018-09-11 13:00,11,29.42,29.42,29.35,29.35,13
20190801|2018-09-11 19:00,12,29.33,29.33,29.33,29.33,9
20190801|2018-09-11 21:00,12,29.38,29.39,29.38,29.39,2
20190801|2018-09-11 21:30,12,29.36,29.36,29.36,29.36,1
20190801|2018-09-11 22:00,12,29.35,29.35,29.35,29.35,1
20190801|2018-09-11 23:30,12,29.32,29.32,29.32,29.32,1
20190801|2018-09-12 00:30,12,29.3,29.3,29.25,29.25,16
20190801|2018-09-12 03:00,12,29.22,29.22,29.2,29.2,36
20190801|2018-09-12 03:30,12,29.17,29.17,29.17,29.17,5
20190801|2018-09-12 04:00,12,29.12,29.12,29.12,29.12,1
20190801|2018-09-12 05:00,12,29.02,29.02,29,29,22
20190801|2018-09-12 06:30,12,29.15,29.16,29.15,29.16,8
20190801|2018-09-12 07:00,12,29.17,29.17,29.14,29.14,4
20190801|2018-09-12 07:30,12,29.06,29.08,29.06,29.08,2
20190801|2018-09-12 08:30,12,29,29.1,28.99,29.1,31
20190801|2018-09-12 09:00,12,29.13,29.17,29.11,29.13,5
20190801|2018-09-12 09:30,12,29.06,29.07,29.06,29.06,8
20190801|2018-09-12 10:00,12,29.02,29.21,29.02,29.21,14
20190801|2018-09-12 10:30,12,29.12,29.14,29.12,29.13,9
20190801|2018-09-12 11:00,12,29,29.13,28.96,29.09,12
20190801|2018-09-12 12:00,12,29.11,29.13,29.07,29.13,71
20190801|2018-09-12 12:30,12,29.16,29.21,29.16,29.21,6
20190801|2018-09-12 13:00,12,29.31,29.31,29.3,29.3,4
20190801|2018-09-12 19:00,13,29.3,29.3,29.3,29.3,3
20190801|2018-09-12 20:00,13,29.27,29.27,29.27,29.27,1
20190801|2018-09-13 01:30,13,29.21,29.21,29.15,29.15,5
20190801|2018-09-13 04:00,13,29.2,29.2,29.2,29.2,1
20190801|2018-09-13 05:00,13,29.19,29.19,29.19,29.19,1
20190801|2018-09-13 05:30,13,29.18,29.18,29.18,29.18,1
20190801|2018-09-13 08:30,13,29.23,29.28,29.23,29.28,2
20190801|2018-09-13 09:00,13,29.4,29.48,29.18,29.18,9
20190801|2018-09-13 09:30,13,29.18,29.21,29.16,29.16,23
20190801|2018-09-13 10:00,13,29.17,29.21,29.16,29.21,17
20190801|2018-09-13 11:00,13,29.25,29.25,29.25,29.25,3
20190801|2018-09-13 12:00,13,29.19,29.19,29.17,29.17,4
20190801|2018-09-13 12:30,13,29.21,29.21,29.21,29.21,2
20190801|2018-09-13 13:00,13,29.15,29.15,29.12,29.12,23
20190801|2018-09-13 19:30,14,29.18,29.18,29.18,29.18,1
20190801|2018-09-14 02:30,14,29.22,29.22,29.2,29.2,2
20190801|2018-09-14 03:00,14,29.18,29.18,29.18,29.18,1
20190801|2018-09-14 03:30,14,29.18,29.18,29.18,29.18,2
20190801|2018-09-14 07:00,14,29.14,29.16,29.14,29.16,6
20190801|2018-09-14 08:30,14,29.15,29.15,29.15,29.15,4
20190801|2018-09-14 09:00,14,29.19,29.19,29.14,29.17,6
20190801|2018-09-14 09:30,14,29.12,29.12,29.12,29.12,37
20190801|2018-09-14 10:00,14,29.23,29.23,29.23,29.23,2
20190801|2018-09-14 10:30,14,29.14,29.27,29.14,29.27,4
20190801|2018-09-14 11:00,14,29.1,29.1,29.1,29.1,3
20190801|2018-09-14 11:30,14,29.09,29.14,29.09,29.14,3
20190801|2018-09-14 13:00,14,29.03,29.09,29.03,29.05,11
20190801|2018-09-17 08:30,17,29.13,29.13,29.04,29.08,17
20190801|2018-09-17 09:30,17,29.11,29.17,29.03,29.08,30
20190801|2018-09-17 10:00,17,29.08,29.08,29.01,29.06,21
20190801|2018-09-17 10:30,17,29.07,29.09,29.05,29.09,18
20190801|2018-09-17 11:00,17,29.11,29.22,29.11,29.22,245
20190801|2018-09-17 11:30,17,29.22,29.23,29.18,29.19,113
20190801|2018-09-17 12:00,17,29.19,29.2,29.16,29.19,16
20190801|2018-09-17 12:30,17,29.19,29.22,29.19,29.19,17
20190801|2018-09-17 13:00,17,29.19,29.2,29.01,29.07,42
20190801|2018-09-17 21:30,18,28.99,28.99,28.99,28.99,4
20190801|2018-09-17 23:30,18,28.97,28.97,28.97,28.97,1
20190801|2018-09-18 02:30,18,28.86,28.86,28.86,28.86,1
20190801|2018-09-18 06:00,18,28.81,28.81,28.81,28.81,4
20190801|2018-09-18 06:30,18,28.75,28.81,28.75,28.81,11
20190801|2018-09-18 07:00,18,28.82,28.82,28.82,28.82,1
20190801|2018-09-18 07:30,18,28.82,28.82,28.82,28.82,2
20190801|2018-09-18 08:30,18,28.75,28.77,28.74,28.77,11
20190801|2018-09-18 09:00,18,28.75,28.87,28.75,28.87,2
20190801|2018-09-18 09:30,18,28.82,28.82,28.75,28.75,9
20190801|2018-09-18 10:00,18,28.75,28.77,28.73,28.77,53
20190801|2018-09-18 10:30,18,28.75,28.75,28.75,28.75,10
20190801|2018-09-18 11:00,18,28.72,28.77,28.72,28.76,11
20190801|2018-09-18 11:30,18,28.71,28.71,28.71,28.71,1
20190801|2018-09-18 12:00,18,28.7,28.7,28.7,28.7,1
20190801|2018-09-18 12:30,18,28.72,28.72,28.72,28.72,1
20190801|2018-09-18 13:00,18,28.72,28.73,28.66,28.66,14
20190801|2018-09-18 21:30,19,28.63,28.63,28.63,28.63,2
20190801|2018-09-18 22:00,19,28.58,28.58,28.5,28.5,17
20190801|2018-09-18 22:30,19,28.54,28.54,28.54,28.54,2
20190801|2018-09-18 23:30,19,28.6,28.6,28.6,28.6,1
20190801|2018-09-19 00:00,19,28.58,28.58,28.58,28.58,1
20190801|2018-09-19 02:30,19,28.5,28.5,28.5,28.5,1
20190801|2018-09-19 05:30,19,28.54,28.54,28.54,28.54,14
20190801|2018-09-19 07:00,19,28.45,28.45,28.45,28.45,1
20190801|2018-09-19 07:30,19,28.43,28.43,28.43,28.43,1
20190801|2018-09-19 08:30,19,28.51,28.51,28.51,28.51,1
20190801|2018-09-19 09:00,19,28.47,28.49,28.45,28.49,14
20190801|2018-09-19 09:30,19,28.47,28.6,28.47,28.6,47
20190801|2018-09-19 10:00,19,28.63,28.63,28.63,28.63,2
20190801|2018-09-19 10:30,19,28.68,28.68,28.68,28.68,2
20190801|2018-09-19 11:00,19,28.72,28.76,28.72,28.73,18
20190801|2018-09-19 12:30,19,28.73,28.75,28.73,28.75,20
20190801|2018-09-19 13:00,19,28.79,28.79,28.79,28.79,1
20190801|2018-09-19 19:00,20,28.8,28.8,28.8,28.8,27
20190801|2018-09-19 23:30,20,28.66,28.66,28.66,28.66,1
20190801|2018-09-20 00:30,20,28.7,28.7,28.7,28.7,1
20190801|2018-09-20 01:00,20,28.7,28.7,28.7,28.7,1
20190801|2018-09-20 02:00,20,28.64,28.65,28.64,28.65,2
20190801|2018-09-20 04:30,20,28.69,28.69,28.69,28.69,2
20190801|2018-09-20 06:30,20,28.7,28.71,28.7,28.71,3
20190801|2018-09-20 08:30,20,28.7,28.7,28.68,28.7,4
20190801|2018-09-20 09:00,20,28.69,28.7,28.68,28.68,11
20190801|2018-09-20 09:30,20,28.72,28.74,28.71,28.73,22
20190801|2018-09-20 10:00,20,28.8,28.8,28.77,28.77,8
20190801|2018-09-20 11:00,20,29.11,29.41,29.11,29.11,60
20190801|2018-09-20 11:30,20,29.2,29.2,29.2,29.2,1
20190801|2018-09-20 12:00,20,29.11,29.11,29.07,29.07,6
20190801|2018-09-20 12:30,20,29.08,29.16,29.08,29.16,4
20190801|2018-09-20 13:00,20,29.19,29.19,29.13,29.13,7
20190801|2018-09-21 04:00,21,28.93,28.93,28.93,28.93,1
20190801|2018-09-21 08:30,21,29.23,29.23,29.23,29.23,1
20190801|2018-09-21 09:00,21,29.2,29.2,29.2,29.2,3
20190801|2018-09-21 09:30,21,29.3,29.3,29.3,29.3,1
20190801|2018-09-21 10:00,21,29.32,29.32,29.25,29.25,17
20190801|2018-09-21 10:30,21,29.33,29.53,29.33,29.43,48
20190801|2018-09-21 11:30,21,29.37,29.37,29.37,29.37,6
20190801|2018-09-21 12:00,21,29.5,29.55,29.48,29.55,6
20190801|2018-09-21 12:30,21,29.59,29.64,29.52,29.52,25
20190801|2018-09-21 13:00,21,29.55,29.62,29.5,29.62,107
20190801|2018-09-23 20:00,24,29.56,29.56,29.56,29.56,1
20190801|2018-09-23 20:30,24,29.57,29.57,29.57,29.57,2
20190801|2018-09-23 21:30,24,29.5,29.5,29.5,29.5,66
20190801|2018-09-23 23:30,24,29.43,29.43,29.43,29.43,1
20190801|2018-09-24 02:00,24,29.53,29.55,29.52,29.55,7
20190801|2018-09-24 04:00,24,29.65,29.65,29.65,29.65,5
20190801|2018-09-24 04:30,24,29.63,29.63,29.63,29.63,1
20190801|2018-09-24 08:30,24,29.73,29.92,29.73,29.92,7
20190801|2018-09-24 09:00,24,29.91,29.91,29.84,29.84,3
20190801|2018-09-24 09:30,24,29.88,29.88,29.88,29.88,1
20190801|2018-09-24 10:00,24,29.92,29.92,29.92,29.92,5
20190801|2018-09-24 11:00,24,29.98,29.98,29.98,29.98,1
20190801|2018-09-24 12:00,24,29.91,29.92,29.89,29.89,5
20190801|2018-09-24 12:30,24,29.9,29.95,29.87,29.91,14
20190801|2018-09-24 13:00,24,29.93,29.93,29.77,29.77,29
20190801|2018-09-25 01:30,25,29.65,29.66,29.65,29.66,10
20190801|2018-09-25 04:00,25,29.79,29.79,29.79,29.79,2
20190801|2018-09-25 06:30,25,29.81,29.81,29.81,29.81,4
20190801|2018-09-25 07:00,25,29.79,29.79,29.79,29.79,3
20190801|2018-09-25 07:30,25,29.77,29.77,29.77,29.77,30
20190801|2018-09-25 08:30,25,29.86,29.98,29.86,29.98,74
20190801|2018-09-25 09:00,25,29.87,29.94,29.87,29.94,51
20190801|2018-09-25 09:30,25,29.91,29.92,29.79,29.79,70
20190801|2018-09-25 10:00,25,29.8,29.86,29.8,29.86,4
20190801|2018-09-25 10:30,25,29.86,29.86,29.86,29.86,9
20190801|2018-09-25 11:00,25,29.84,29.86,29.84,29.86,2
20190801|2018-09-25 13:00,25,29.91,29.91,29.85,29.89,7
20190801|2018-09-25 22:00,26,29.93,29.93,29.93,29.93,4
20190801|2018-09-25 23:30,26,29.94,29.94,29.94,29.94,1
20190801|2018-09-26 04:00,26,30.14,30.14,30.11,30.13,10
20190801|2018-09-26 04:30,26,30.09,30.11,30.09,30.11,3
20190801|2018-09-26 05:00,26,30.13,30.13,30.13,30.13,1
20190801|2018-09-26 06:00,26,30.12,30.12,30.12,30.12,1
20190801|2018-09-26 08:30,26,30.11,30.11,30.11,30.11,5
20190801|2018-09-26 10:30,26,30,30,29.99,29.99,5
20190801|2018-09-26 11:30,26,29.95,29.96,29.91,29.91,22
20190801|2018-09-26 12:00,26,29.96,29.96,29.93,29.94,18
20190801|2018-09-26 12:30,26,29.93,29.96,29.91,29.96,11
20190801|2018-09-26 13:00,26,30.03,30.08,30.02,30.06,265
20190801|2018-09-26 22:00,27,30.02,30.02,30.01,30.01,7
20190801|2018-09-27 00:30,27,29.97,29.97,29.97,29.97,1
20190801|2018-09-27 02:00,27,30.06,30.06,30.06,30.06,1
20190801|2018-09-27 02:30,27,30.08,30.1,30.08,30.1,3
20190801|2018-09-27 06:30,27,29.97,29.97,29.96,29.96,3
20190801|2018-09-27 07:00,27,29.96,29.96,29.95,29.96,3
20190801|2018-09-27 08:30,27,30.03,30.05,29.98,30.03,6
20190801|2018-09-27 09:30,27,30.04,30.08,30.04,30.08,2
20190801|2018-09-27 10:00,27,30.07,30.07,30.03,30.05,12
20190801|2018-09-27 10:30,27,30.03,30.06,30.03,30.06,29
20190801|2018-09-27 11:00,27,30.14,30.19,30.14,30.18,8
20190801|2018-09-27 11:30,27,30.22,30.4,30.21,30.34,14
20190801|2018-09-27 12:00,27,30.3,30.3,30.3,30.3,1
20190801|2018-09-27 12:30,27,30.37,30.39,30.36,30.37,6
20190801|2018-09-27 13:00,27,30.32,30.36,30.31,30.36,61
20190801|2018-09-27 21:30,28,30.37,30.37,30.37,30.37,2
20190801|2018-09-28 05:00,28,30.12,30.12,30.1,30.1,29
20190801|2018-09-28 05:30,28,30.15,30.15,30.15,30.15,30
20190801|2018-09-28 06:30,28,30.16,30.16,30.16,30.16,30
20190801|2018-09-28 07:00,28,30.19,30.19,30.16,30.16,30
20190801|2018-09-28 07:30,28,30.17,30.17,30.17,30.17,10
20190801|2018-09-28 08:30,28,30.21,30.31,30.21,30.26,294
20190801|2018-09-28 09:00,28,30.3,30.39,30.3,30.37,44
20190801|2018-09-28 09:30,28,30.4,30.72,30.4,30.72,47
20190801|2018-09-28 10:00,28,30.65,30.67,30.65,30.66,3
20190801|2018-09-28 10:30,28,30.7,30.7,30.5,30.53,13
20190801|2018-09-28 11:00,28,30.47,30.47,30.31,30.39,26
20190801|2018-09-28 11:30,28,30.42,30.42,30.34,30.34,5
20190801|2018-09-28 12:00,28,30.32,30.38,30.32,30.38,9
20190801|2018-09-28 12:30,28,30.37,30.38,30.27,30.29,12
20190801|2018-09-28 13:00,28,30.31,30.31,30.24,30.25,7
20190801|2018-09-30 19:30,1,30.32,30.32,30.32,30.32,3
20190801|2018-09-30 21:30,1,30.29,30.29,30.29,30.29,5
20190801|2018-09-30 22:00,1,30.27,30.27,30.26,30.26,2
20190801|2018-10-01 01:00,1,30.22,30.22,30.22,30.22,2
20190801|2018-10-01 02:00,1,30.19,30.19,30.18,30.18,2
20190801|2018-10-01 03:30,1,30.21,30.21,30.2,30.2,2
20190801|2018-10-01 05:30,1,30.16,30.16,30.16,30.16,1
20190801|2018-10-01 07:30,1,30.12,30.12,30.12,30.12,2
20190801|2018-10-01 08:30,1,30.07,30.16,30.03,30.16,14
20190801|2018-10-01 09:00,1,30.17,30.25,30.14,30.22,6
20190801|2018-10-01 09:30,1,30.3,30.45,30.3,30.41,16
20190801|2018-10-01 10:00,1,30.38,30.51,30.38,30.47,161
20190801|2018-10-01 10:30,1,30.54,30.58,30.54,30.57,6
20190801|2018-10-01 11:00,1,30.59,30.64,30.57,30.6,12
20190801|2018-10-01 12:00,1,30.61,30.61,30.56,30.56,2
20190801|2018-10-01 12:30,1,30.51,30.52,30.5,30.52,10
20190801|2018-10-01 13:00,1,30.55,30.56,30.45,30.45,45
20190801|2018-10-01 21:00,2,30.39,30.39,30.39,30.39,1
20190801|2018-10-02 03:00,2,30.53,30.54,30.53,30.54,5
20190801|2018-10-02 04:30,2,30.46,30.46,30.46,30.46,1
20190801|2018-10-02 07:00,2,30.52,30.52,30.52,30.52,1
20190801|2018-10-02 08:30,2,30.68,30.81,30.68,30.78,43
20190801|2018-10-02 09:00,2,30.76,30.8,30.74,30.8,6
20190801|2018-10-02 09:30,2,30.84,30.84,30.74,30.74,6
20190801|2018-10-02 10:00,2,30.85,30.85,30.8,30.8,6
20190801|2018-10-02 10:30,2,30.82,30.83,30.77,30.77,5
20190801|2018-10-02 11:00,2,30.76,30.77,30.75,30.75,7
20190801|2018-10-02 11:30,2,30.81,30.81,30.79,30.79,9
20190801|2018-10-02 12:00,2,30.83,30.83,30.79,30.79,4
20190801|2018-10-02 12:30,2,30.81,30.81,30.81,30.81,3
20190801|2018-10-02 13:00,2,30.86,30.88,30.83,30.88,14
20190801|2018-10-02 23:30,3,31.01,31.01,30.95,30.95,4
20190801|2018-10-03 04:00,3,30.92,30.92,30.92,30.92,1
20190801|2018-10-03 04:30,3,30.96,30.96,30.96,30.96,1
20190801|2018-10-03 06:00,3,31.05,31.05,31.05,31.05,1
20190801|2018-10-03 08:30,3,30.99,30.99,30.89,30.89,34
20190801|2018-10-03 09:00,3,30.94,30.94,30.9,30.9,4
20190801|2018-10-03 09:30,3,30.99,31.04,30.99,30.99,8
20190801|2018-10-03 10:00,3,30.96,31,30.95,31,8
20190801|2018-10-03 10:30,3,30.92,30.97,30.92,30.97,3
20190801|2018-10-03 11:00,3,30.99,30.99,30.99,30.99,3
20190801|2018-10-03 11:30,3,30.99,30.99,30.99,30.99,2
20190801|2018-10-03 12:00,3,31.01,31.01,31.01,31.01,3
20190801|2018-10-03 12:30,3,30.99,31,30.99,31,14
20190801|2018-10-03 13:00,3,30.98,31.04,30.98,31.04,22
20190801|2018-10-03 22:00,4,30.97,30.97,30.97,30.97,1
20190801|2018-10-03 23:30,4,31.05,31.05,31.03,31.03,4
20190801|2018-10-04 07:00,4,31.02,31.02,31.02,31.02,1
20190801|2018-10-04 08:30,4,31.17,31.17,30.99,31.06,18
20190801|2018-10-04 09:00,4,31,31,30.91,30.91,9
20190801|2018-10-04 09:30,4,31.01,31.06,30.96,30.97,9
20190801|2018-10-04 10:00,4,30.9,30.9,30.83,30.83,50
20190801|2018-10-04 10:30,4,30.83,30.93,30.83,30.89,45
20190801|2018-10-04 11:00,4,30.84,30.88,30.83,30.86,18
20190801|2018-10-04 12:00,4,30.89,30.89,30.87,30.89,11
20190801|2018-10-04 12:30,4,30.84,30.84,30.84,30.84,2
20190801|2018-10-04 13:00,4,30.9,30.9,30.79,30.8,8
20190801|2018-10-05 02:00,5,30.8,30.8,30.8,30.8,2
20190801|2018-10-05 03:30,5,30.7,30.7,30.7,30.7,1
20190801|2018-10-05 05:30,5,30.65,30.65,30.65,30.65,1
20190801|2018-10-05 07:00,5,30.63,30.63,30.63,30.63,1
20190801|2018-10-05 08:30,5,30.65,30.68,30.58,30.58,52
20190801|2018-10-05 09:00,5,30.53,30.69,30.53,30.66,51
20190801|2018-10-05 09:30,5,30.59,30.67,30.51,30.57,29
20190801|2018-10-05 10:00,5,30.59,30.61,30.59,30.61,5
20190801|2018-10-05 10:30,5,30.59,30.6,30.59,30.6,6
20190801|2018-10-05 11:00,5,30.58,30.58,30.58,30.58,4
20190801|2018-10-05 11:30,5,30.67,30.67,30.59,30.67,14
20190801|2018-10-05 12:00,5,30.68,30.74,30.64,30.74,34
20190801|2018-10-05 12:30,5,30.74,30.74,30.74,30.74,2
20190801|2018-10-05 13:00,5,30.63,30.63,30.58,30.58,3
20190801|2018-10-07 19:00,8,30.59,30.59,30.59,30.59,1
20190801|2018-10-07 20:30,8,30.57,30.57,30.57,30.57,3
20190801|2018-10-07 21:00,8,30.54,30.54,30.52,30.53,4
20190801|2018-10-07 21:30,8,30.51,30.51,30.5,30.5,3
20190801|2018-10-07 22:00,8,30.5,30.5,30.5,30.5,1
20190801|2018-10-07 23:30,8,30.5,30.5,30.49,30.49,3
20190801|2018-10-08 01:00,8,30.48,30.48,30.47,30.47,2
20190801|2018-10-08 01:30,8,30.43,30.43,30.43,30.43,3
20190801|2018-10-08 03:00,8,30.35,30.35,30.35,30.35,2
20190801|2018-10-08 07:00,8,30.39,30.46,30.39,30.46,6
20190801|2018-10-08 08:30,8,30.36,30.51,30.36,30.51,12
20190801|2018-10-08 09:00,8,30.54,30.55,30.51,30.54,43
20190801|2018-10-08 09:30,8,30.55,30.6,30.54,30.59,75
20190801|2018-10-08 10:00,8,30.57,30.67,30.57,30.67,22
20190801|2018-10-08 10:30,8,30.71,30.71,30.63,30.63,10
20190801|2018-10-08 11:00,8,30.6,30.76,30.6,30.76,13
20190801|2018-10-08 11:30,8,30.73,30.74,30.72,30.74,5
20190801|2018-10-08 12:00,8,30.74,30.74,30.74,30.74,1
20190801|2018-10-08 12:30,8,30.69,30.72,30.68,30.72,27
20190801|2018-10-08 13:00,8,30.75,30.79,30.75,30.79,4
20190801|2018-10-09 01:00,9,30.72,30.72,30.72,30.72,1
20190801|2018-10-09 05:30,9,30.74,30.74,30.74,30.74,1
20190801|2018-10-09 08:30,9,30.59,30.64,30.36,30.44,18
20190801|2018-10-09 09:00,9,30.4,30.45,30.4,30.45,2
20190801|2018-10-09 10:30,9,30.46,30.46,30.41,30.43,5
20190801|2018-10-09 11:00,9,30.42,30.45,30.42,30.45,8
20190801|2018-10-09 11:30,9,30.42,30.42,30.4,30.4,4
20190801|2018-10-09 12:00,9,30.41,30.41,30.36,30.36,2
20190801|2018-10-09 12:30,9,30.45,30.45,30.41,30.41,11
20190801|2018-10-09 13:00,9,30.43,30.48,30.43,30.46,10
20190801|2018-10-09 21:30,10,30.47,30.47,30.47,30.47,2
20190801|2018-10-10 03:30,10,30.43,30.43,30.38,30.38,7
20190801|2018-10-10 07:30,10,30.42,30.42,30.42,30.42,2
20190801|2018-10-10 08:30,10,30.34,30.39,30.3,30.39,28
20190801|2018-10-10 09:00,10,30.24,30.24,30.23,30.23,8
20190801|2018-10-10 09:30,10,30.14,30.15,30.14,30.15,4
20190801|2018-10-10 10:00,10,30.15,30.15,30.12,30.13,81
20190801|2018-10-10 10:30,10,30.08,30.14,30.08,30.12,4
20190801|2018-10-10 11:00,10,30.11,30.19,30.11,30.18,6
20190801|2018-10-10 11:30,10,30.12,30.12,30.12,30.12,1
20190801|2018-10-10 12:00,10,30.09,30.1,30.08,30.1,3
20190801|2018-10-10 12:30,10,30.09,30.09,30.09,30.09,2
20190801|2018-10-10 13:00,10,30.09,30.15,30.09,30.15,12
20190801|2018-10-10 19:00,11,30.15,30.15,30.15,30.15,1
20190801|2018-10-10 20:30,11,29.85,29.85,29.85,29.85,6
20190801|2018-10-10 21:30,11,29.9,29.9,29.89,29.89,4
20190801|2018-10-11 00:00,11,29.91,29.91,29.91,29.91,2
20190801|2018-10-11 00:30,11,29.89,29.91,29.89,29.91,3
20190801|2018-10-11 01:00,11,29.89,29.89,29.89,29.89,3
20190801|2018-10-11 02:00,11,29.91,29.91,29.91,29.91,1
20190801|2018-10-11 02:30,11,29.97,29.97,29.95,29.95,3
20190801|2018-10-11 08:30,11,29.95,30.05,29.95,30.05,2
20190801|2018-10-11 09:00,11,30.02,30.06,30.02,30.06,4
20190801|2018-10-11 09:30,11,30.02,30.02,30.02,30.02,1
20190801|2018-10-11 10:30,11,29.96,30,29.91,30,59
20190801|2018-10-11 11:00,11,29.97,30.2,29.97,30.18,61
20190801|2018-10-11 11:30,11,30.18,30.2,30.16,30.16,110
20190801|2018-10-11 12:00,11,30.1,30.12,30.1,30.1,102
20190801|2018-10-11 12:30,11,30.11,30.21,30.11,30.21,10
20190801|2018-10-11 13:00,11,30.24,30.24,30.24,30.24,3
20190801|2018-10-11 19:30,12,30.23,30.23,30.23,30.23,11
20190801|2018-10-11 22:30,12,30.28,30.28,30.28,30.28,3
20190801|2018-10-12 00:00,12,30.32,30.32,30.32,30.32,1
20190801|2018-10-12 02:00,12,30.5,30.5,30.5,30.5,9
20190801|2018-10-12 08:30,12,30.46,30.55,30.46,30.48,13
20190801|2018-10-12 09:00,12,30.49,30.49,30.44,30.44,3
20190801|2018-10-12 09:30,12,30.53,30.55,30.53,30.53,15
20190801|2018-10-12 10:00,12,30.55,30.62,30.55,30.62,8
20190801|2018-10-12 10:30,12,30.6,30.6,30.55,30.57,9
20190801|2018-10-12 11:00,12,30.55,30.55,30.54,30.55,10
20190801|2018-10-12 11:30,12,30.55,30.56,30.43,30.5,17
20190801|2018-10-12 12:00,12,30.51,30.54,30.5,30.54,18
20190801|2018-10-12 12:30,12,30.53,30.57,30.5,30.57,15
20190801|2018-10-12 13:00,12,30.57,30.6,30.57,30.6,12
20190801|2018-10-15 01:00,15,30.62,30.62,30.62,30.62,1
20190801|2018-10-15 01:30,15,30.63,30.63,30.63,30.63,1
20190801|2018-10-15 03:00,15,30.54,30.54,30.54,30.54,1
20190801|2018-10-15 06:30,15,30.57,30.58,30.57,30.58,6
20190801|2018-10-15 08:30,15,30.57,30.57,30.55,30.57,3
20190801|2018-10-15 09:00,15,30.62,30.62,30.62,30.62,3
20190801|2018-10-15 09:30,15,30.68,30.75,30.68,30.75,23
20190801|2018-10-15 10:00,15,30.77,30.77,30.77,30.77,2
20190801|2018-10-15 10:30,15,30.76,30.76,30.69,30.69,5
20190801|2018-10-15 11:00,15,30.86,30.88,30.86,30.88,2
20190801|2018-10-15 11:30,15,30.86,30.87,30.82,30.83,5
20190801|2018-10-15 12:00,15,30.78,30.84,30.78,30.8,45
20190801|2018-10-15 12:30,15,30.8,30.83,30.8,30.83,10
20190801|2018-10-15 13:00,15,30.88,30.94,30.88,30.93,7
20190801|2018-10-15 21:00,16,30.87,30.87,30.87,30.87,1
20190801|2018-10-15 23:30,16,30.96,30.96,30.96,30.96,1
20190801|2018-10-16 04:00,16,30.81,30.81,30.81,30.81,1
20190801|2018-10-16 04:30,16,30.8,30.8,30.8,30.8,1
20190801|2018-10-16 05:00,16,30.8,30.8,30.79,30.79,51
20190801|2018-10-16 05:30,16,30.79,30.79,30.79,30.79,9
20190801|2018-10-16 06:30,16,30.8,30.8,30.78,30.78,21
20190801|2018-10-16 07:00,16,30.8,30.8,30.78,30.79,62
20190801|2018-10-16 08:30,16,30.82,31,30.82,30.96,121
20190801|2018-10-16 09:00,16,30.97,30.97,30.91,30.91,101
20190801|2018-10-16 10:00,16,30.82,30.87,30.82,30.82,7
20190801|2018-10-16 10:30,16,30.83,30.86,30.8,30.86,7
20190801|2018-10-16 11:00,16,30.86,30.89,30.79,30.79,8
20190801|2018-10-16 11:30,16,30.77,30.85,30.77,30.85,9
20190801|2018-10-16 12:00,16,30.82,30.82,30.78,30.78,8
20190801|2018-10-16 12:30,16,30.8,30.82,30.8,30.81,5
20190801|2018-10-16 13:00,16,30.81,30.86,30.8,30.86,15
20190801|2018-10-16 23:30,17,30.93,30.93,30.93,30.93,2
20190801|2018-10-17 00:30,17,30.91,30.91,30.91,30.91,1
20190801|2018-10-17 04:00,17,30.99,30.99,30.98,30.98,6
20190801|2018-10-17 06:30,17,30.94,30.94,30.94,30.94,1
20190801|2018-10-17 08:30,17,30.89,30.89,30.88,30.88,4
20190801|2018-10-17 09:30,17,30.76,30.81,30.75,30.81,11
20190801|2018-10-17 10:00,17,30.76,30.79,30.76,30.79,10
20190801|2018-10-17 10:30,17,30.83,30.83,30.83,30.83,1
20190801|2018-10-17 11:00,17,30.83,30.83,30.82,30.83,11
20190801|2018-10-17 11:30,17,30.87,30.87,30.86,30.86,2
20190801|2018-10-17 12:30,17,30.81,30.81,30.8,30.81,8
20190801|2018-10-17 13:00,17,30.78,30.78,30.74,30.75,6
20190801|2018-10-17 20:00,18,30.67,30.67,30.67,30.67,5
20190801|2018-10-17 22:00,18,30.61,30.61,30.61,30.61,2
20190801|2018-10-17 23:30,18,30.59,30.59,30.59,30.59,1
20190801|2018-10-18 03:00,18,30.55,30.55,30.55,30.55,2
20190801|2018-10-18 03:30,18,30.54,30.54,30.54,30.54,1
20190801|2018-10-18 04:30,18,30.5,30.52,30.5,30.52,8
20190801|2018-10-18 05:00,18,30.5,30.5,30.5,30.5,2
20190801|2018-10-18 08:30,18,30.47,30.47,30.43,30.43,3
20190801|2018-10-18 10:00,18,30.38,30.4,30.38,30.39,6
20190801|2018-10-18 10:30,18,30.37,30.39,30.34,30.34,9
20190801|2018-10-18 11:00,18,30.35,30.35,30.34,30.34,4
20190801|2018-10-18 11:30,18,30.31,30.31,30.29,30.3,10
20190801|2018-10-18 12:00,18,30.29,30.33,30.29,30.29,39
20190801|2018-10-18 12:30,18,30.29,30.29,30.26,30.27,44
20190801|2018-10-18 13:00,18,30.26,30.26,30.18,30.18,16
20190801|2018-10-18 20:00,19,30.18,30.18,30.18,30.18,3
20190801|2018-10-18 21:30,19,30.18,30.2,30.18,30.2,5
20190801|2018-10-18 23:30,19,30.2,30.27,30.2,30.27,8
20190801|2018-10-19 00:30,19,30.24,30.24,30.24,30.24,3
20190801|2018-10-19 03:00,19,30.26,30.26,30.26,30.26,12
20190801|2018-10-19 04:30,19,30.31,30.31,30.31,30.31,2
20190801|2018-10-19 05:00,19,30.28,30.28,30.28,30.28,2
20190801|2018-10-19 07:00,19,30.32,30.32,30.32,30.32,1
20190801|2018-10-19 07:30,19,30.32,30.32,30.32,30.32,1
20190801|2018-10-19 08:30,19,30.22,30.3,30.22,30.29,8
20190801|2018-10-19 09:00,19,30.36,30.6,30.36,30.6,14
20190801|2018-10-19 09:30,19,30.58,30.58,30.52,30.54,23
20190801|2018-10-19 10:00,19,30.57,30.57,30.52,30.52,4
20190801|2018-10-19 10:30,19,30.52,30.56,30.52,30.56,9
20190801|2018-10-19 11:00,19,30.47,30.48,30.46,30.48,4
20190801|2018-10-19 12:00,19,30.46,30.46,30.44,30.44,4
20190801|2018-10-19 12:30,19,30.46,30.48,30.45,30.45,5
20190801|2018-10-19 13:00,19,30.37,30.37,30.28,30.28,6
20190801|2018-10-21 21:00,22,30.3,30.3,30.29,30.29,4
20190801|2018-10-22 02:30,22,30.33,30.33,30.33,30.33,2
20190801|2018-10-22 05:30,22,30.36,30.36,30.36,30.36,2
20190801|2018-10-22 07:00,22,30.38,30.38,30.38,30.38,2
20190801|2018-10-22 08:30,22,30.27,30.27,30.22,30.25,24
20190801|2018-10-22 09:00,22,30.24,30.24,30.24,30.24,1
20190801|2018-10-22 10:00,22,30.39,30.39,30.39,30.39,1
20190801|2018-10-22 10:30,22,30.34,30.34,30.34,30.34,3
20190801|2018-10-22 11:00,22,30.34,30.36,30.34,30.35,17
20190801|2018-10-22 11:30,22,30.37,30.41,30.37,30.41,7
20190801|2018-10-22 12:00,22,30.39,30.4,30.37,30.4,10
20190801|2018-10-22 12:30,22,30.39,30.39,30.34,30.39,16
20190801|2018-10-22 13:00,22,30.36,30.36,30.28,30.31,9
20190801|2018-10-22 21:00,23,30.29,30.29,30.29,30.29,2
20190801|2018-10-22 21:30,23,30.26,30.26,30.26,30.26,1
20190801|2018-10-22 22:00,23,30.26,30.26,30.23,30.23,7
20190801|2018-10-22 22:30,23,30.24,30.26,30.24,30.24,18
20190801|2018-10-23 00:30,23,30.22,30.22,30.22,30.22,1
20190801|2018-10-23 01:00,23,30.19,30.19,30.19,30.19,1
20190801|2018-10-23 04:00,23,30.1,30.1,30.05,30.05,3
20190801|2018-10-23 05:30,23,30.02,30.02,30.02,30.02,1
20190801|2018-10-23 06:30,23,29.99,30.01,29.98,30.01,22
20190801|2018-10-23 07:00,23,30.01,30.01,29.98,29.98,8
20190801|2018-10-23 08:30,23,30,30,29.88,29.96,52
20190801|2018-10-23 09:00,23,30.06,30.07,29.99,30.07,13
20190801|2018-10-23 10:30,23,30.03,30.03,30.02,30.02,6
20190801|2018-10-23 11:00,23,29.98,29.98,29.94,29.94,7
20190801|2018-10-23 11:30,23,30.02,30.02,30.02,30.02,1
20190801|2018-10-23 12:00,23,30.02,30.04,30.02,30.04,20
20190801|2018-10-23 13:00,23,29.9,29.9,29.89,29.89,7
20190801|2018-10-24 02:00,24,29.88,29.88,29.88,29.88,4
20190801|2018-10-24 03:00,24,29.89,29.89,29.87,29.87,4
20190801|2018-10-24 03:30,24,29.82,29.82,29.82,29.82,3
20190801|2018-10-24 04:00,24,29.8,29.8,29.8,29.8,1
20190801|2018-10-24 05:00,24,29.88,29.88,29.88,29.88,1
20190801|2018-10-24 06:30,24,29.9,29.9,29.9,29.9,2
20190801|2018-10-24 08:30,24,29.74,29.79,29.72,29.79,38
20190801|2018-10-24 09:00,24,29.8,29.8,29.78,29.78,22
20190801|2018-10-24 09:30,24,29.72,29.72,29.71,29.71,24
20190801|2018-10-24 10:00,24,29.84,29.87,29.84,29.87,5
20190801|2018-10-24 10:30,24,29.87,29.89,29.85,29.87,22
20190801|2018-10-24 11:00,24,29.87,29.87,29.87,29.87,1
20190801|2018-10-24 11:30,24,29.85,29.85,29.81,29.81,4
20190801|2018-10-24 12:00,24,29.77,29.79,29.77,29.78,11
20190801|2018-10-24 12:30,24,29.77,29.77,29.73,29.75,16
20190801|2018-10-24 13:00,24,29.77,29.81,29.72,29.73,31
20190801|2018-10-25 03:30,25,29.71,29.71,29.71,29.71,1
20190801|2018-10-25 04:00,25,29.74,29.74,29.74,29.74,1
20190801|2018-10-25 06:00,25,29.75,29.75,29.75,29.75,1
20190801|2018-10-25 08:30,25,29.74,29.74,29.66,29.68,14
20190801|2018-10-25 09:00,25,29.65,29.66,29.65,29.65,4
20190801|2018-10-25 09:30,25,29.66,29.66,29.66,29.66,1
20190801|2018-10-25 10:00,25,29.67,29.67,29.62,29.62,8
20190801|2018-10-25 10:30,25,29.61,29.61,29.61,29.61,1
20190801|2018-10-25 12:00,25,29.45,29.45,29.45,29.45,4
20190801|2018-10-25 12:30,25,29.47,29.63,29.45,29.6,36
20190801|2018-10-25 13:00,25,29.55,29.57,29.55,29.57,20
20190801|2018-10-25 19:00,26,29.5,29.5,29.5,29.5,6
20190801|2018-10-25 21:30,26,29.6,29.6,29.59,29.59,4
20190801|2018-10-25 22:30,26,29.55,29.56,29.55,29.56,4
20190801|2018-10-25 23:30,26,29.59,29.59,29.59,29.59,3
20190801|2018-10-26 00:00,26,29.58,29.58,29.58,29.58,1
20190801|2018-10-26 00:30,26,29.54,29.54,29.54,29.54,2
20190801|2018-10-26 01:30,26,29.54,29.54,29.53,29.53,3
20190801|2018-10-26 02:30,26,29.48,29.48,29.48,29.48,2
20190801|2018-10-26 08:30,26,29.46,29.53,29.46,29.52,3
20190801|2018-10-26 09:00,26,29.52,29.52,29.44,29.46,30
20190801|2018-10-26 09:30,26,29.42,29.44,29.42,29.44,14
20190801|2018-10-26 10:00,26,29.43,29.48,29.42,29.48,11
20190801|2018-10-26 10:30,26,29.42,29.42,29.39,29.39,6
20190801|2018-10-26 11:00,26,29.4,29.41,29.4,29.41,2
20190801|2018-10-26 11:30,26,29.4,29.4,29.36,29.36,2
20190801|2018-10-26 12:00,26,29.36,29.38,29.36,29.38,11
20190801|2018-10-26 12:30,26,29.3,29.33,29.28,29.33,13
20190801|2018-10-26 13:00,26,29.39,29.39,29.33,29.33,9
20190801|2018-10-28 19:00,29,29.37,29.42,29.37,29.42,2
20190801|2018-10-28 23:00,29,29.43,29.43,29.43,29.43,2
20190801|2018-10-29 01:00,29,29.41,29.41,29.41,29.41,2
20190801|2018-10-29 02:00,29,29.44,29.44,29.44,29.44,4
20190801|2018-10-29 03:00,29,29.45,29.45,29.45,29.45,2
20190801|2018-10-29 08:30,29,29.42,29.42,29.34,29.34,9
20190801|2018-10-29 09:00,29,29.3,29.3,29.3,29.3,5
20190801|2018-10-29 09:30,29,29.27,29.27,29.21,29.21,5
20190801|2018-10-29 10:00,29,29.17,29.17,29.17,29.17,3
20190801|2018-10-29 10:30,29,29.17,29.19,29.16,29.19,5
20190801|2018-10-29 11:00,29,29.17,29.17,29.13,29.15,7
20190801|2018-10-29 12:00,29,29.17,29.17,29.16,29.16,2
20190801|2018-10-29 12:30,29,29.12,29.12,29.12,29.12,7
20190801|2018-10-29 13:00,29,29.11,29.11,29.1,29.1,20
20190801|2018-10-29 22:00,30,29.11,29.11,29.11,29.11,1
20190801|2018-10-30 00:30,30,29.11,29.11,29.11,29.11,1
20190801|2018-10-30 04:30,30,29.07,29.14,29.07,29.14,6
20190801|2018-10-30 06:00,30,29.12,29.12,29.12,29.12,1
20190801|2018-10-30 06:30,30,29.08,29.08,29.06,29.06,2
20190801|2018-10-30 07:30,30,29,29,29,29,2
20190801|2018-10-30 08:30,30,28.97,29.11,28.97,29.11,5
20190801|2018-10-30 09:00,30,29.22,29.22,29.12,29.12,44
20190801|2018-10-30 09:30,30,29.11,29.11,29.03,29.06,7
20190801|2018-10-30 10:00,30,29.05,29.05,29.02,29.02,9
20190801|2018-10-30 10:30,30,29.09,29.09,29.08,29.08,2
20190801|2018-10-30 11:00,30,29.08,29.09,29,29.02,42
20190801|2018-10-30 11:30,30,29,29.01,28.97,28.97,18
20190801|2018-10-30 12:00,30,28.97,28.98,28.95,28.97,23
20190801|2018-10-30 12:30,30,28.97,29.02,28.97,29.02,13
20190801|2018-10-30 13:00,30,29.15,29.2,29.15,29.17,14
20190801|2018-10-30 21:30,31,29.2,29.2,29.2,29.2,1
20190801|2018-10-31 01:00,31,29.2,29.2,29.19,29.19,2
20190801|2018-10-31 02:00,31,29.22,29.22,29.22,29.22,1
20190801|2018-10-31 03:00,31,29.24,29.24,29.24,29.24,1
20190801|2018-10-31 08:30,31,29.08,29.21,29.08,29.19,36
20190801|2018-10-31 09:00,31,29.22,29.22,29.22,29.22,1
20190801|2018-10-31 09:30,31,29.28,29.3,29.15,29.15,10
20190801|2018-10-31 10:00,31,29.15,29.18,29.09,29.18,15
20190801|2018-10-31 10:30,31,29.2,29.2,29.15,29.15,3
20190801|2018-10-31 11:00,31,29.09,29.12,29.09,29.12,9
20190801|2018-10-31 11:30,31,29.05,29.07,29.04,29.04,18
20190801|2018-10-31 12:00,31,29.01,29.01,29,29.01,8
20190801|2018-10-31 12:30,31,29.07,29.12,29.07,29.09,25
20190801|2018-10-31 13:00,31,29.09,29.21,29.09,29.21,212
20190801|2018-10-31 19:00,1,29.26,29.26,29.26,29.26,2
20190801|2018-11-01 00:00,1,29.08,29.08,29.08,29.08,1
20190801|2018-11-01 02:30,1,29.09,29.09,29.09,29.09,2
20190801|2018-11-01 03:30,1,29.09,29.09,29.09,29.09,2
20190801|2018-11-01 04:00,1,29.1,29.1,29.1,29.1,3
20190801|2018-11-01 04:30,1,29.1,29.13,29.1,29.13,6
20190801|2018-11-01 06:30,1,29.15,29.16,29.15,29.16,2
20190801|2018-11-01 07:00,1,29.15,29.15,29.15,29.15,4
20190801|2018-11-01 08:30,1,29.15,29.36,29.15,29.36,14
20190801|2018-11-01 09:00,1,29.57,29.57,29.45,29.47,12
20190801|2018-11-01 09:30,1,29.52,29.55,29.52,29.55,3
20190801|2018-11-01 10:00,1,29.58,29.59,29.54,29.54,32
20190801|2018-11-01 10:30,1,29.5,29.51,29.44,29.44,32
20190801|2018-11-01 11:00,1,29.42,29.5,29.42,29.47,24
20190801|2018-11-01 11:30,1,29.48,29.53,29.48,29.48,16
20190801|2018-11-01 12:00,1,29.43,29.44,29.42,29.44,9
20190801|2018-11-01 12:30,1,29.44,29.45,29.43,29.45,16
20190801|2018-11-01 13:00,1,29.4,29.58,29.38,29.55,64
20190801|2018-11-01 19:00,2,29.51,29.52,29.51,29.52,6
20190801|2018-11-01 21:30,2,29.35,29.38,29.35,29.38,4
20190801|2018-11-01 23:30,2,29.48,29.48,29.48,29.48,1
20190801|2018-11-02 02:30,2,29.46,29.46,29.44,29.44,7
20190801|2018-11-02 04:30,2,29.63,29.63,29.63,29.63,3
20190801|2018-11-02 05:00,2,29.71,29.71,29.71,29.71,1
20190801|2018-11-02 07:00,2,29.69,29.7,29.69,29.7,6
20190801|2018-11-02 07:30,2,29.62,29.62,29.62,29.62,1
20190801|2018-11-02 08:30,2,29.57,29.62,29.53,29.53,22
20190801|2018-11-02 09:00,2,29.54,29.6,29.51,29.57,12
20190801|2018-11-02 09:30,2,29.44,29.44,29.44,29.44,3
20190801|2018-11-02 10:00,2,29.53,29.53,29.51,29.52,4
20190801|2018-11-02 10:30,2,29.54,29.54,29.54,29.54,1
20190801|2018-11-02 11:00,2,29.48,29.48,29.43,29.44,23
20190801|2018-11-02 11:30,2,29.44,29.44,29.35,29.41,29
20190801|2018-11-02 12:00,2,29.41,29.41,29.37,29.41,9
20190801|2018-11-02 12:30,2,29.43,29.44,29.43,29.44,4
20190801|2018-11-02 13:00,2,29.42,29.46,29.41,29.46,20
20190801|2018-11-04 19:00,5,29.47,29.47,29.47,29.47,2
20190801|2018-11-04 23:30,5,29.44,29.44,29.44,29.44,1
20190801|2018-11-05 00:30,5,29.43,29.43,29.43,29.43,1
20190801|2018-11-05 02:30,5,29.33,29.33,29.33,29.33,1
20190801|2018-11-05 03:00,5,29.28,29.28,29.28,29.28,1
20190801|2018-11-05 06:30,5,29.35,29.35,29.35,29.35,3
20190801|2018-11-05 07:00,5,29.37,29.43,29.36,29.43,4
20190801|2018-11-05 08:30,5,29.45,29.45,29.41,29.41,10
20190801|2018-11-05 09:30,5,29.23,29.23,29.22,29.22,2
20190801|2018-11-05 10:00,5,29.16,29.16,29.15,29.15,54
20190801|2018-11-05 10:30,5,29.13,29.18,29.13,29.18,13
20190801|2018-11-05 11:00,5,29.11,29.11,29.11,29.11,1
20190801|2018-11-05 11:30,5,29.08,29.09,29.06,29.09,12
20190801|2018-11-05 12:00,5,29.1,29.13,29.1,29.13,7
20190801|2018-11-05 12:30,5,29.05,29.18,29.05,29.18,10
20190801|2018-11-05 13:00,5,29.21,29.21,29.13,29.13,2
20190801|2018-11-05 19:00,6,29.13,29.13,29.13,29.13,3
20190801|2018-11-05 23:30,6,29.13,29.13,29.13,29.13,2
20190801|2018-11-06 00:00,6,29.14,29.14,29.14,29.14,1
20190801|2018-11-06 02:00,6,29.12,29.12,29.12,29.12,1
20190801|2018-11-06 03:30,6,29.15,29.15,29.15,29.15,1
20190801|2018-11-06 05:30,6,29.09,29.09,29.09,29.09,3
20190801|2018-11-06 08:30,6,29.23,29.23,29.02,29.1,23
20190801|2018-11-06 09:00,6,29.13,29.18,29.13,29.14,7
20190801|2018-11-06 09:30,6,29.1,29.25,29.1,29.25,33
20190801|2018-11-06 10:00,6,29.23,29.24,29.16,29.16,20
20190801|2018-11-06 10:30,6,29.12,29.13,29.1,29.13,5
20190801|2018-11-06 11:00,6,29.14,29.14,29.11,29.12,9
20190801|2018-11-06 11:30,6,29.2,29.2,29.07,29.12,23
20190801|2018-11-06 12:00,6,29.12,29.12,29.12,29.12,1
20190801|2018-11-06 13:00,6,29.12,29.13,29.1,29.13,18
20190801|2018-11-07 05:00,7,29.22,29.22,29.22,29.22,1
20190801|2018-11-07 06:00,7,29.23,29.25,29.23,29.25,11
20190801|2018-11-07 07:00,7,29.22,29.22,29.22,29.22,1
20190801|2018-11-07 08:30,7,29.28,29.28,29.25,29.25,7
20190801|2018-11-07 09:00,7,29.22,29.23,29.22,29.23,10
20190801|2018-11-07 09:30,7,29.18,29.18,29.16,29.17,6
20190801|2018-11-07 10:00,7,29.21,29.25,29.21,29.23,27
20190801|2018-11-07 10:30,7,29.24,29.35,29.24,29.33,66
20190801|2018-11-07 11:00,7,29.33,29.35,29.31,29.34,100
20190801|2018-11-07 11:30,7,29.35,29.35,29.31,29.31,38
20190801|2018-11-07 12:00,7,29.31,29.32,29.31,29.32,9
20190801|2018-11-07 13:00,7,29.37,29.42,29.37,29.42,9
20190801|2018-11-07 19:00,8,29.45,29.45,29.45,29.45,1
20190801|2018-11-08 01:00,8,29.37,29.37,29.37,29.37,1
20190801|2018-11-08 08:30,8,29.31,29.31,29.17,29.17,17
20190801|2018-11-08 09:00,8,29.18,29.2,29.13,29.13,91
20190801|2018-11-08 09:30,8,29.14,29.18,29.12,29.16,89
20190801|2018-11-08 10:00,8,29.16,29.16,29.1,29.13,89
20190801|2018-11-08 10:30,8,29.13,29.16,29.12,29.16,18
20190801|2018-11-08 11:00,8,29.12,29.12,28.98,29.02,91
20190801|2018-11-08 11:30,8,29.09,29.11,29.07,29.11,18
20190801|2018-11-08 12:00,8,29.2,29.2,29.2,29.2,1
20190801|2018-11-08 12:30,8,29.28,29.29,29.24,29.25,49
20190801|2018-11-08 13:00,8,29.26,29.27,29.24,29.27,13
20190801|2018-11-08 20:00,9,29.17,29.17,29.17,29.17,1
20190801|2018-11-08 23:30,9,29.15,29.15,29.15,29.15,1
20190801|2018-11-09 04:30,9,29.07,29.07,29.05,29.05,3
20190801|2018-11-09 05:00,9,28.97,29.02,28.97,29.02,4
20190801|2018-11-09 07:00,9,29.07,29.07,29.07,29.07,1
20190801|2018-11-09 08:30,9,29.08,29.13,28.96,28.98,166
20190801|2018-11-09 09:00,9,28.95,29.07,28.94,29.07,35
20190801|2018-11-09 09:30,9,29.12,29.12,29.07,29.07,16
20190801|2018-11-09 10:00,9,29.08,29.08,29,29.01,51
20190801|2018-11-09 10:30,9,29.01,29.01,28.96,28.99,50
20190801|2018-11-09 11:00,9,28.98,28.99,28.93,28.93,30
20190801|2018-11-09 11:30,9,28.92,28.98,28.9,28.96,48
20190801|2018-11-09 12:00,9,28.96,29.01,28.95,28.97,30
20190801|2018-11-09 12:30,9,28.98,28.98,28.91,28.91,33
20190801|2018-11-09 13:00,9,28.91,28.93,28.85,28.89,52
20190801|2018-11-11 23:30,12,28.98,28.98,28.98,28.98,1
20190801|2018-11-12 00:30,12,29,29,28.97,28.97,14
20190801|2018-11-12 01:00,12,28.97,29.01,28.97,29.01,20
20190801|2018-11-12 01:30,12,28.99,28.99,28.99,28.99,1
20190801|2018-11-12 08:30,12,28.86,28.89,28.85,28.89,7
20190801|2018-11-12 10:00,12,28.88,28.88,28.88,28.88,5
20190801|2018-11-12 10:30,12,28.91,28.91,28.91,28.91,1
20190801|2018-11-12 11:00,12,28.9,28.9,28.9,28.9,1
20190801|2018-11-12 11:30,12,28.9,28.92,28.9,28.92,4
20190801|2018-11-12 12:00,12,28.92,28.92,28.91,28.91,3
20190801|2018-11-12 12:30,12,28.92,28.92,28.91,28.91,5
20190801|2018-11-12 13:00,12,28.91,28.92,28.91,28.92,7
20190801|2018-11-12 21:00,13,28.91,28.91,28.91,28.91,1
20190801|2018-11-12 22:30,13,28.93,28.93,28.93,28.93,3
20190801|2018-11-13 01:00,13,28.97,28.97,28.97,28.97,2
20190801|2018-11-13 03:00,13,28.92,28.92,28.92,28.92,3
20190801|2018-11-13 04:30,13,28.85,28.85,28.84,28.84,4
20190801|2018-11-13 05:00,13,28.82,28.82,28.8,28.81,11
20190801|2018-11-13 05:30,13,28.8,28.8,28.78,28.78,67
20190801|2018-11-13 06:00,13,28.81,28.81,28.81,28.81,2
20190801|2018-11-13 07:00,13,28.84,28.84,28.84,28.84,7
20190801|2018-11-13 07:30,13,28.86,28.86,28.86,28.86,1
20190801|2018-11-13 08:30,13,28.77,28.77,28.77,28.77,4
20190801|2018-11-13 09:00,13,28.75,28.75,28.7,28.7,5
20190801|2018-11-13 09:30,13,28.7,28.7,28.68,28.69,8
20190801|2018-11-13 10:00,13,28.84,28.88,28.84,28.88,3
20190801|2018-11-13 10:30,13,28.88,28.88,28.88,28.88,1
20190801|2018-11-13 11:00,13,28.86,28.86,28.86,28.86,1
20190801|2018-11-13 11:30,13,28.84,28.85,28.79,28.8,10
20190801|2018-11-13 12:00,13,28.79,28.79,28.74,28.74,14
20190801|2018-11-13 12:30,13,28.71,28.72,28.71,28.71,27
20190801|2018-11-13 13:00,13,28.7,28.79,28.7,28.78,25
20190801|2018-11-13 19:00,14,28.78,28.78,28.78,28.78,2
20190801|2018-11-13 20:00,14,28.72,28.72,28.72,28.72,1
20190801|2018-11-14 00:00,14,28.69,28.69,28.69,28.69,1
20190801|2018-11-14 03:00,14,28.63,28.63,28.63,28.63,1
20190801|2018-11-14 03:30,14,28.68,28.68,28.68,28.68,1
20190801|2018-11-14 05:00,14,28.76,28.76,28.76,28.76,10
20190801|2018-11-14 07:30,14,28.8,28.82,28.8,28.82,2
20190801|2018-11-14 08:30,14,28.82,28.84,28.77,28.82,12
20190801|2018-11-14 09:00,14,28.83,28.88,28.83,28.88,11
20190801|2018-11-14 09:30,14,28.85,28.85,28.8,28.8,9
20190801|2018-11-14 10:00,14,28.79,28.81,28.78,28.79,16
20190801|2018-11-14 10:30,14,28.82,28.85,28.8,28.85,10
20190801|2018-11-14 11:00,14,28.85,28.85,28.81,28.85,28
20190801|2018-11-14 11:30,14,28.84,28.84,28.79,28.79,16
20190801|2018-11-14 12:00,14,28.79,28.81,28.78,28.78,13
20190801|2018-11-14 12:30,14,28.76,28.8,28.74,28.8,44
20190801|2018-11-14 13:00,14,28.83,28.86,28.83,28.84,5
20190801|2018-11-14 19:00,15,28.9,28.91,28.9,28.91,4
20190801|2018-11-14 23:30,15,28.9,28.9,28.9,28.9,1
20190801|2018-11-15 01:30,15,28.95,28.95,28.95,28.95,1
20190801|2018-11-15 02:00,15,29,29.02,29,29.02,16
20190801|2018-11-15 07:00,15,28.93,28.93,28.93,28.93,6
20190801|2018-11-15 08:30,15,28.93,29.02,28.88,29.02,113
20190801|2018-11-15 09:00,15,28.99,28.99,28.99,28.99,4
20190801|2018-11-15 09:30,15,28.97,28.98,28.97,28.97,104
20190801|2018-11-15 10:00,15,28.97,28.97,28.97,28.97,3
20190801|2018-11-15 10:30,15,28.95,28.95,28.92,28.92,31
20190801|2018-11-15 11:00,15,28.88,28.88,28.88,28.88,1
20190801|2018-11-15 11:30,15,28.89,28.89,28.89,28.89,2
20190801|2018-11-15 12:30,15,28.92,28.94,28.91,28.94,6
20190801|2018-11-15 13:00,15,28.95,28.98,28.91,28.92,14
20190801|2018-11-16 00:30,16,28.91,28.91,28.91,28.91,1
20190801|2018-11-16 02:00,16,28.75,28.75,28.75,28.75,5
20190801|2018-11-16 03:30,16,28.72,28.72,28.72,28.72,1
20190801|2018-11-16 05:00,16,28.7,28.7,28.7,28.7,1
20190801|2018-11-16 07:00,16,28.69,28.69,28.6,28.6,3
20190801|2018-11-16 08:30,16,28.69,28.77,28.69,28.75,111
20190801|2018-11-16 09:00,16,28.77,28.77,28.75,28.76,9
20190801|2018-11-16 09:30,16,28.69,28.7,28.69,28.69,4
20190801|2018-11-16 10:00,16,28.66,28.66,28.56,28.58,112
20190801|2018-11-16 10:30,16,28.58,28.58,28.56,28.57,211
20190801|2018-11-16 11:00,16,28.57,28.57,28.57,28.57,10
20190801|2018-11-16 11:30,16,28.56,28.65,28.56,28.63,8
20190801|2018-11-16 12:00,16,28.64,28.64,28.63,28.63,8
20190801|2018-11-16 13:00,16,28.62,28.66,28.6,28.6,63
20190801|2018-11-18 19:00,19,28.74,28.74,28.74,28.74,16
20190801|2018-11-18 20:00,19,28.6,28.6,28.6,28.6,1
20190801|2018-11-18 23:30,19,28.57,28.6,28.57,28.59,4
20190801|2018-11-19 00:30,19,28.57,28.57,28.57,28.57,1
20190801|2018-11-19 01:30,19,28.64,28.64,28.64,28.64,1
20190801|2018-11-19 04:00,19,28.55,28.55,28.55,28.55,1
20190801|2018-11-19 06:30,19,28.56,28.56,28.56,28.56,1
20190801|2018-11-19 08:30,19,28.5,28.51,28.47,28.47,18
20190801|2018-11-19 09:00,19,28.5,28.5,28.46,28.46,4
20190801|2018-11-19 09:30,19,28.57,28.63,28.54,28.63,25
20190801|2018-11-19 10:00,19,28.61,28.63,28.6,28.63,5
20190801|2018-11-19 11:00,19,28.54,28.54,28.54,28.54,1
20190801|2018-11-19 11:30,19,28.51,28.54,28.48,28.54,12
20190801|2018-11-19 12:00,19,28.58,28.58,28.58,28.58,4
20190801|2018-11-19 13:00,19,28.53,28.53,28.5,28.5,5
20190801|2018-11-20 02:30,20,28.59,28.59,28.59,28.59,14
20190801|2018-11-20 03:00,20,28.53,28.53,28.53,28.53,1
20190801|2018-11-20 03:30,20,28.54,28.54,28.54,28.54,11
20190801|2018-11-20 06:00,20,28.55,28.55,28.54,28.54,2
20190801|2018-11-20 06:30,20,28.58,28.58,28.58,28.58,4
20190801|2018-11-20 08:30,20,28.51,28.52,28.44,28.44,12
20190801|2018-11-20 09:00,20,28.4,28.4,28.4,28.4,1
20190801|2018-11-20 09:30,20,28.46,28.69,28.46,28.69,5
20190801|2018-11-20 10:00,20,28.66,28.66,28.65,28.65,4
20190801|2018-11-20 10:30,20,28.56,28.56,28.56,28.56,1
20190801|2018-11-20 11:00,20,28.54,28.54,28.52,28.52,38
20190801|2018-11-20 12:00,20,28.53,28.53,28.52,28.52,2
20190801|2018-11-20 12:30,20,28.51,28.51,28.51,28.51,2
20190801|2018-11-20 13:00,20,28.49,28.51,28.47,28.5,31
20190801|2018-11-21 03:00,21,28.65,28.68,28.65,28.68,5
20190801|2018-11-21 04:30,21,28.64,28.64,28.64,28.64,4
20190801|2018-11-21 05:00,21,28.61,28.61,28.61,28.61,1
20190801|2018-11-21 06:30,21,28.69,28.69,28.69,28.69,1
20190801|2018-11-21 07:30,21,28.67,28.69,28.67,28.67,5
20190801|2018-11-21 08:30,21,28.7,28.7,28.69,28.69,2
20190801|2018-11-21 09:00,21,28.73,28.73,28.73,28.73,6
20190801|2018-11-21 09:30,21,28.8,28.83,28.8,28.83,19
20190801|2018-11-21 10:00,21,28.72,28.79,28.72,28.79,25
20190801|2018-11-21 10:30,21,28.89,28.9,28.87,28.9,12
20190801|2018-11-21 11:00,21,28.93,28.93,28.93,28.93,1
20190801|2018-11-21 11:30,21,28.87,28.87,28.86,28.86,5
20190801|2018-11-21 12:00,21,28.86,28.9,28.86,28.88,36
20190801|2018-11-21 12:30,21,28.89,28.9,28.89,28.9,4
20190801|2018-11-21 13:00,21,28.91,28.99,28.91,28.99,11
20190801|2018-11-23 08:30,23,28.94,28.94,28.77,28.78,23
20190801|2018-11-23 10:00,23,28.9,28.9,28.9,28.9,13
20190801|2018-11-23 11:00,23,28.8,28.8,28.77,28.77,6
20190801|2018-11-23 11:30,23,28.82,28.82,28.79,28.79,13
20190801|2018-11-23 12:00,23,28.79,28.79,28.77,28.77,4
20190801|2018-11-25 19:00,26,28.82,28.82,28.82,28.82,2
20190801|2018-11-25 20:30,26,28.89,28.89,28.85,28.85,5
20190801|2018-11-25 23:30,26,28.76,28.76,28.76,28.76,2
20190801|2018-11-26 03:00,26,28.76,28.76,28.76,28.76,3
20190801|2018-11-26 03:30,26,28.72,28.72,28.72,28.72,3
20190801|2018-11-26 04:00,26,28.6,28.6,28.6,28.6,3
20190801|2018-11-26 06:30,26,28.63,28.63,28.63,28.63,2
20190801|2018-11-26 07:00,26,28.58,28.63,28.57,28.63,10
20190801|2018-11-26 08:30,26,28.6,28.6,28.4,28.4,39
20190801|2018-11-26 09:00,26,28.41,28.44,28.4,28.44,43
20190801|2018-11-26 09:30,26,28.37,28.39,28.35,28.35,20
20190801|2018-11-26 10:00,26,28.31,28.31,28.25,28.28,18
20190801|2018-11-26 10:30,26,28.3,28.3,28.22,28.23,66
20190801|2018-11-26 11:00,26,28.22,28.23,28.15,28.17,21
20190801|2018-11-26 11:30,26,28.23,28.24,28.16,28.16,21
20190801|2018-11-26 12:00,26,28.14,28.18,28.14,28.18,8
20190801|2018-11-26 12:30,26,28.17,28.2,28.17,28.2,32
20190801|2018-11-26 13:00,26,28.15,28.18,28.15,28.16,28
20190801|2018-11-26 19:00,27,28.3,28.3,28.14,28.14,3
20190801|2018-11-26 23:30,27,28.31,28.31,28.31,28.31,2
20190801|2018-11-27 03:30,27,28.3,28.3,28.3,28.3,3
20190801|2018-11-27 05:00,27,28.32,28.32,28.32,28.32,4
20190801|2018-11-27 06:30,27,28.34,28.34,28.34,28.34,16
20190801|2018-11-27 08:30,27,28.42,28.42,28.38,28.38,3
20190801|2018-11-27 09:00,27,28.45,28.49,28.45,28.49,21
20190801|2018-11-27 09:30,27,28.48,28.54,28.45,28.54,26
20190801|2018-11-27 10:00,27,28.53,28.55,28.51,28.51,13
20190801|2018-11-27 10:30,27,28.56,28.57,28.53,28.55,61
20190801|2018-11-27 11:00,27,28.56,28.58,28.45,28.45,16
20190801|2018-11-27 11:30,27,28.5,28.5,28.48,28.49,13
20190801|2018-11-27 12:00,27,28.5,28.51,28.47,28.47,11
20190801|2018-11-27 12:30,27,28.5,28.51,28.41,28.41,8
20190801|2018-11-27 13:00,27,28.45,28.45,28.45,28.45,4
20190801|2018-11-27 20:00,28,28.45,28.45,28.45,28.45,2
20190801|2018-11-28 00:00,28,28.53,28.53,28.53,28.53,1
20190801|2018-11-28 00:30,28,28.56,28.56,28.56,28.56,1
20190801|2018-11-28 02:00,28,28.62,28.62,28.61,28.61,31
20190801|2018-11-28 02:30,28,28.65,28.65,28.65,28.65,1
20190801|2018-11-28 08:30,28,28.64,28.81,28.64,28.8,26
20190801|2018-11-28 09:00,28,28.81,28.81,28.81,28.81,4
20190801|2018-11-28 10:00,28,28.8,28.81,28.8,28.81,2
20190801|2018-11-28 10:30,28,28.79,28.81,28.79,28.81,107
20190801|2018-11-28 11:00,28,28.8,28.86,28.8,28.86,527
20190801|2018-11-28 11:30,28,28.8,28.8,28.8,28.8,3
20190801|2018-11-28 12:00,28,28.88,28.92,28.88,28.9,9
20190801|2018-11-28 12:30,28,28.94,28.96,28.94,28.94,8
20190801|2018-11-28 13:00,28,28.9,28.9,28.9,28.9,4
20190801|2018-11-28 19:00,29,29,29,28.93,28.97,41
20190801|2018-11-28 20:30,29,28.95,28.95,28.95,28.95,1
20190801|2018-11-29 01:30,29,28.84,28.86,28.84,28.86,3
20190801|2018-11-29 02:00,29,28.86,28.86,28.83,28.83,4
20190801|2018-11-29 03:00,29,28.84,28.84,28.84,28.84,12
20190801|2018-11-29 05:00,29,28.88,28.88,28.86,28.86,29
20190801|2018-11-29 06:00,29,28.94,28.94,28.94,28.94,1
20190801|2018-11-29 06:30,29,28.94,28.94,28.94,28.94,2
20190801|2018-11-29 08:30,29,29,29,29,29,1
20190801|2018-11-29 09:00,29,28.86,28.86,28.86,28.86,5
20190801|2018-11-29 09:30,29,28.87,28.87,28.87,28.87,1
20190801|2018-11-29 10:00,29,28.87,28.87,28.87,28.87,2
20190801|2018-11-29 10:30,29,28.89,28.91,28.89,28.91,3
20190801|2018-11-29 11:00,29,28.88,28.88,28.88,28.88,1
20190801|2018-11-29 11:30,29,28.86,28.89,28.86,28.89,13
20190801|2018-11-29 12:00,29,28.88,28.88,28.88,28.88,2
20190801|2018-11-29 12:30,29,28.91,28.91,28.91,28.91,5
20190801|2018-11-29 13:00,29,28.84,28.84,28.84,28.84,2
20190801|2018-11-29 20:00,30,28.93,28.93,28.93,28.93,1
20190801|2018-11-30 02:30,30,28.99,28.99,28.99,28.99,1
20190801|2018-11-30 04:30,30,29.01,29.02,29.01,29.02,4
20190801|2018-11-30 05:00,30,29.05,29.08,29.05,29.08,60
20190801|2018-11-30 05:30,30,29.07,29.07,29.06,29.06,11
20190801|2018-11-30 06:00,30,29.06,29.06,29.04,29.04,71
20190801|2018-11-30 06:30,30,29.05,29.05,29.05,29.05,1
20190801|2018-11-30 08:30,30,29.08,29.08,28.95,28.97,25
20190801|2018-11-30 09:00,30,28.9,28.9,28.9,28.9,42
20190801|2018-11-30 09:30,30,28.86,28.87,28.85,28.85,32
20190801|2018-11-30 10:00,30,28.89,28.89,28.88,28.88,26
20190801|2018-11-30 10:30,30,28.86,28.93,28.84,28.93,54
20190801|2018-11-30 11:00,30,28.89,28.9,28.86,28.87,20
20190801|2018-11-30 11:30,30,28.9,28.91,28.9,28.91,5
20190801|2018-11-30 12:00,30,28.9,28.93,28.81,28.85,46
20190801|2018-11-30 12:30,30,28.87,28.93,28.87,28.93,13
20190801|2018-11-30 13:00,30,28.94,29.01,28.94,28.96,20
20190801|2018-12-02 19:00,3,29.35,29.35,29.35,29.35,3
20190801|2018-12-02 20:00,3,29.3,29.3,29.3,29.3,3
20190801|2018-12-02 21:30,3,29.24,29.24,29.24,29.24,1
20190801|2018-12-02 23:00,3,29.25,29.25,29.25,29.25,1
20190801|2018-12-03 02:00,3,29.25,29.25,29.25,29.25,1
20190801|2018-12-03 02:30,3,29.3,29.3,29.3,29.3,6
20190801|2018-12-03 03:00,3,29.32,29.32,29.32,29.32,2
20190801|2018-12-03 03:30,3,29.32,29.32,29.32,29.32,9
20190801|2018-12-03 04:30,3,29.31,29.31,29.23,29.23,4
20190801|2018-12-03 07:00,3,29.3,29.3,29.3,29.3,1
20190801|2018-12-03 08:30,3,29.2,29.3,29.2,29.25,7
20190801|2018-12-03 09:00,3,29.2,29.21,29.14,29.21,11
20190801|2018-12-03 09:30,3,29.27,29.27,29.27,29.27,1
20190801|2018-12-03 11:00,3,29.29,29.29,29.29,29.29,1
20190801|2018-12-03 11:30,3,29.24,29.24,29.23,29.23,11
20190801|2018-12-03 12:00,3,29.29,29.3,29.28,29.28,13
20190801|2018-12-03 12:30,3,29.36,29.36,29.35,29.36,11
20190801|2018-12-03 13:00,3,29.33,29.44,29.33,29.37,12
20190801|2018-12-03 20:00,4,29.36,29.36,29.36,29.36,1
20190801|2018-12-04 03:30,4,29.4,29.4,29.4,29.4,1
20190801|2018-12-04 04:00,4,29.4,29.42,29.4,29.42,17
20190801|2018-12-04 05:00,4,29.41,29.42,29.41,29.42,4
20190801|2018-12-04 07:00,4,29.5,29.5,29.5,29.5,1
20190801|2018-12-04 08:30,4,29.67,29.68,29.61,29.61,5
20190801|2018-12-04 09:00,4,29.78,29.79,29.73,29.75,6
20190801|2018-12-04 09:30,4,29.68,29.69,29.66,29.67,8
20190801|2018-12-04 10:00,4,29.6,29.65,29.59,29.61,7
20190801|2018-12-04 10:30,4,29.66,29.66,29.59,29.59,6
20190801|2018-12-04 11:00,4,29.58,29.61,29.58,29.61,2
20190801|2018-12-04 12:00,4,29.66,29.66,29.66,29.66,1
20190801|2018-12-04 12:30,4,29.67,29.72,29.67,29.7,9
20190801|2018-12-04 13:00,4,29.73,29.73,29.72,29.72,2
20190801|2018-12-04 19:00,5,29.74,29.76,29.74,29.74,12
20190801|2018-12-05 04:00,5,29.56,29.56,29.56,29.56,1
20190801|2018-12-05 08:30,5,29.79,29.79,29.79,29.79,34
20190801|2018-12-05 09:00,5,29.76,29.76,29.73,29.73,6
20190801|2018-12-05 10:30,5,29.78,29.78,29.78,29.78,2
20190801|2018-12-05 11:00,5,29.73,29.75,29.73,29.75,5
20190801|2018-12-05 11:30,5,29.75,29.75,29.75,29.75,19
20190801|2018-12-05 12:00,5,29.77,29.77,29.77,29.77,2
20190801|2018-12-05 12:30,5,29.77,29.79,29.77,29.77,16
20190801|2018-12-05 13:00,5,29.75,29.75,29.75,29.75,2
20190801|2018-12-05 19:30,6,29.5,29.5,29.5,29.5,1
20190801|2018-12-06 00:00,6,29.59,29.59,29.59,29.59,1
20190801|2018-12-06 03:30,6,29.54,29.54,29.54,29.54,1
20190801|2018-12-06 06:30,6,29.51,29.51,29.51,29.51,10
20190801|2018-12-06 08:30,6,29.49,29.49,29.49,29.49,3
20190801|2018-12-06 09:00,6,29.38,29.39,29.38,29.39,4
20190801|2018-12-06 10:00,6,29.42,29.42,29.39,29.39,18
20190801|2018-12-06 10:30,6,29.37,29.48,29.37,29.48,5
20190801|2018-12-06 11:00,6,29.49,29.55,29.49,29.51,7
20190801|2018-12-06 11:30,6,29.54,29.61,29.54,29.61,3
20190801|2018-12-06 13:00,6,29.63,29.63,29.57,29.57,8
20190801|2018-12-07 03:30,7,29.53,29.57,29.53,29.57,3
20190801|2018-12-07 04:00,7,29.5,29.5,29.5,29.5,1
20190801|2018-12-07 07:00,7,29.57,29.57,29.57,29.57,1
20190801|2018-12-07 08:30,7,29.62,29.85,29.62,29.85,28
20190801|2018-12-07 09:00,7,29.8,29.8,29.8,29.8,3
20190801|2018-12-07 10:00,7,29.66,29.66,29.58,29.58,6
20190801|2018-12-07 10:30,7,29.6,29.64,29.6,29.64,20
20190801|2018-12-07 11:00,7,29.64,29.67,29.64,29.67,76
20190801|2018-12-07 11:30,7,29.64,29.64,29.64,29.64,1
20190801|2018-12-07 12:00,7,29.65,29.68,29.65,29.68,8
20190801|2018-12-07 12:30,7,29.66,29.66,29.64,29.64,8
20190801|2018-12-07 13:00,7,29.63,29.75,29.59,29.59,16
20190801|2018-12-09 19:30,10,29.63,29.63,29.63,29.63,3
20190801|2018-12-09 23:00,10,29.54,29.54,29.54,29.54,17
20190801|2018-12-10 02:00,10,29.59,29.59,29.59,29.59,2
20190801|2018-12-10 08:30,10,29.64,29.64,29.61,29.62,3
20190801|2018-12-10 09:00,10,29.61,29.64,29.6,29.64,6
20190801|2018-12-10 09:30,10,29.71,29.71,29.69,29.7,4
20190801|2018-12-10 10:00,10,29.69,29.79,29.67,29.79,16
20190801|2018-12-10 10:30,10,29.79,29.79,29.78,29.79,3
20190801|2018-12-10 11:00,10,29.79,29.84,29.79,29.81,38
20190801|2018-12-10 11:30,10,29.78,29.81,29.76,29.8,21
20190801|2018-12-10 12:00,10,29.81,29.81,29.75,29.77,20
20190801|2018-12-10 12:30,10,29.75,29.79,29.74,29.75,21
20190801|2018-12-10 13:00,10,29.76,29.76,29.69,29.71,17
20190801|2018-12-10 19:30,11,29.65,29.65,29.65,29.65,1
20190801|2018-12-10 22:00,11,29.59,29.59,29.59,29.59,1
20190801|2018-12-11 00:30,11,29.62,29.62,29.62,29.62,2
20190801|2018-12-11 02:00,11,29.5,29.5,29.5,29.5,4
20190801|2018-12-11 03:00,11,29.5,29.5,29.5,29.5,7
20190801|2018-12-11 07:30,11,29.73,29.74,29.73,29.74,4
20190801|2018-12-11 08:30,11,29.82,29.82,29.82,29.82,1
20190801|2018-12-11 09:00,11,29.83,29.86,29.81,29.84,10
20190801|2018-12-11 09:30,11,29.84,29.86,29.82,29.84,52
20190801|2018-12-11 10:00,11,29.84,29.86,29.81,29.83,63
20190801|2018-12-11 10:30,11,29.84,29.84,29.7,29.76,53
20190801|2018-12-11 11:00,11,29.74,29.83,29.72,29.83,53
20190801|2018-12-11 11:30,11,29.82,29.86,29.82,29.86,51
20190801|2018-12-11 12:00,11,29.86,29.87,29.85,29.87,57
20190801|2018-12-11 12:30,11,29.87,29.9,29.86,29.9,37
20190801|2018-12-11 13:00,11,29.9,29.91,29.89,29.89,55
20190801|2018-12-11 19:00,12,29.95,29.95,29.95,29.95,2
20190801|2018-12-11 19:30,12,30.01,30.01,30.01,30.01,3
20190801|2018-12-12 00:00,12,29.93,29.93,29.93,29.93,1
20190801|2018-12-12 01:30,12,30.01,30.01,30.01,30.01,1
20190801|2018-12-12 07:30,12,30.12,30.12,30.12,30.12,3
20190801|2018-12-12 08:30,12,30.1,30.1,30.1,30.1,2
20190801|2018-12-12 09:00,12,30.03,30.03,30.02,30.02,2
20190801|2018-12-12 09:30,12,30.03,30.03,29.97,29.97,3
20190801|2018-12-12 10:00,12,29.98,29.98,29.98,29.98,1
20190801|2018-12-12 10:30,12,29.85,29.85,29.85,29.85,1
20190801|2018-12-12 11:00,12,29.89,29.89,29.89,29.89,1
20190801|2018-12-12 12:00,12,29.92,29.92,29.89,29.89,5
20190801|2018-12-12 19:00,13,29.94,29.94,29.94,29.94,1
20190801|2018-12-12 20:00,13,29.9,29.9,29.9,29.9,1
20190801|2018-12-12 21:00,13,29.93,29.93,29.93,29.93,1
20190801|2018-12-13 00:30,13,29.9,29.9,29.9,29.9,1
20190801|2018-12-13 01:00,13,29.89,29.89,29.89,29.89,1
20190801|2018-12-13 03:30,13,29.9,29.9,29.9,29.9,1
20190801|2018-12-13 06:00,13,29.76,29.76,29.76,29.76,9
20190801|2018-12-13 06:30,13,29.81,29.81,29.81,29.81,1
20190801|2018-12-13 08:30,13,29.78,29.82,29.71,29.71,14
20190801|2018-12-13 09:00,13,29.65,29.65,29.65,29.65,1
20190801|2018-12-13 11:00,13,29.72,29.73,29.71,29.71,4
20190801|2018-12-13 12:00,13,29.73,29.73,29.73,29.73,3
20190801|2018-12-13 12:30,13,29.77,29.77,29.77,29.77,1
20190801|2018-12-13 19:30,14,29.55,29.55,29.55,29.55,2
20190801|2018-12-13 20:00,14,29.56,29.56,29.54,29.54,4
20190801|2018-12-14 02:30,14,29.52,29.52,29.48,29.48,19
20190801|2018-12-14 06:30,14,29.58,29.6,29.58,29.6,2
20190801|2018-12-14 07:00,14,29.59,29.59,29.59,29.59,5
20190801|2018-12-14 08:30,14,29.67,29.67,29.66,29.66,8
20190801|2018-12-14 09:30,14,29.62,29.64,29.59,29.59,4
20190801|2018-12-14 10:00,14,29.63,29.63,29.63,29.63,1
20190801|2018-12-14 10:30,14,29.58,29.58,29.55,29.55,19
20190801|2018-12-14 11:00,14,29.57,29.57,29.57,29.57,4
20190801|2018-12-14 11:30,14,29.53,29.53,29.53,29.53,1
20190801|2018-12-14 12:30,14,29.47,29.5,29.47,29.5,42
20190801|2018-12-14 13:00,14,29.51,29.51,29.43,29.43,7
20190801|2018-12-16 19:30,17,29.45,29.45,29.45,29.45,1
20190801|2018-12-16 20:30,17,29.43,29.43,29.43,29.43,1
20190801|2018-12-16 21:00,17,29.47,29.47,29.47,29.47,1
20190801|2018-12-16 22:00,17,29.45,29.45,29.45,29.45,1
20190801|2018-12-17 04:00,17,29.43,29.43,29.43,29.43,1
20190801|2018-12-17 08:30,17,29.45,29.45,29.26,29.38,13
20190801|2018-12-17 09:00,17,29.27,29.27,29.27,29.27,1
20190801|2018-12-17 09:30,17,29.28,29.31,29.28,29.31,15
20190801|2018-12-17 10:30,17,29.25,29.25,29.24,29.24,2
20190801|2018-12-17 11:00,17,29.22,29.23,29.22,29.23,6
20190801|2018-12-17 11:30,17,29.26,29.26,29.26,29.26,3
20190801|2018-12-17 12:00,17,29.26,29.28,29.24,29.24,7
20190801|2018-12-17 12:30,17,29.22,29.24,29.22,29.23,3
20190801|2018-12-17 13:00,17,29.2,29.2,29.15,29.15,24
20190801|2018-12-17 20:00,18,29.25,29.29,29.25,29.29,3
20190801|2018-12-18 00:00,18,29.3,29.32,29.3,29.32,2
20190801|2018-12-18 00:30,18,29.34,29.4,29.34,29.4,4
20190801|2018-12-18 01:00,18,29.4,29.4,29.34,29.34,2
20190801|2018-12-18 03:00,18,29.35,29.35,29.35,29.35,1
20190801|2018-12-18 03:30,18,29.36,29.36,29.36,29.36,3
20190801|2018-12-18 08:30,18,29.43,29.43,29.4,29.41,11
20190801|2018-12-18 09:00,18,29.43,29.43,29.43,29.43,1
20190801|2018-12-18 09:30,18,29.43,29.43,29.38,29.38,9
20190801|2018-12-18 10:00,18,29.38,29.42,29.38,29.38,17
20190801|2018-12-18 10:30,18,29.38,29.4,29.34,29.35,27
20190801|2018-12-18 11:00,18,29.31,29.36,29.31,29.31,11
20190801|2018-12-18 11:30,18,29.28,29.28,29.25,29.27,7
20190801|2018-12-18 12:00,18,29.27,29.29,29.26,29.29,70
20190801|2018-12-18 12:30,18,29.28,29.36,29.25,29.25,20
20190801|2018-12-18 13:00,18,29.27,29.37,29.27,29.35,18
20190801|2018-12-18 19:30,19,29.32,29.32,29.32,29.32,1
20190801|2018-12-18 20:00,19,29.37,29.37,29.37,29.37,1
20190801|2018-12-18 22:00,19,29.41,29.41,29.41,29.41,2
20190801|2018-12-18 23:30,19,29.44,29.44,29.44,29.44,1
20190801|2018-12-19 01:00,19,29.52,29.52,29.52,29.52,1
20190801|2018-12-19 03:00,19,29.57,29.57,29.57,29.57,1
20190801|2018-12-19 06:30,19,29.63,29.63,29.63,29.63,1
20190801|2018-12-19 08:30,19,29.68,29.68,29.55,29.57,12
20190801|2018-12-19 09:00,19,29.59,29.59,29.55,29.55,5
20190801|2018-12-19 09:30,19,29.54,29.54,29.52,29.52,10
20190801|2018-12-19 10:00,19,29.49,29.49,29.44,29.44,13
20190801|2018-12-19 10:30,19,29.44,29.47,29.42,29.46,8
20190801|2018-12-19 11:00,19,29.47,29.51,29.47,29.5,22
20190801|2018-12-19 11:30,19,29.47,29.47,29.47,29.47,1
20190801|2018-12-19 12:00,19,29.45,29.45,29.42,29.42,48
20190801|2018-12-19 12:30,19,29.42,29.51,29.42,29.51,6
20190801|2018-12-19 13:00,19,29.5,29.51,29.39,29.42,19
20190801|2018-12-19 19:00,20,29.4,29.41,29.4,29.41,2
20190801|2018-12-20 02:00,20,29.3,29.31,29.3,29.31,2
20190801|2018-12-20 02:30,20,29.29,29.29,29.29,29.29,1
20190801|2018-12-20 03:00,20,29.28,29.29,29.28,29.29,5
20190801|2018-12-20 08:30,20,29.4,29.4,29.4,29.4,2
20190801|2018-12-20 09:30,20,29.27,29.27,29.23,29.24,26
20190801|2018-12-20 10:30,20,29.19,29.19,29.19,29.19,1
20190801|2018-12-20 11:00,20,29.18,29.19,29.18,29.19,8
20190801|2018-12-20 11:30,20,29.23,29.23,29.2,29.2,4
20190801|2018-12-20 12:00,20,29.22,29.23,29.22,29.23,8
20190801|2018-12-20 12:30,20,29.22,29.22,29.22,29.22,1
20190801|2018-12-20 13:00,20,29.15,29.18,29.13,29.18,6
20190801|2018-12-20 19:00,21,29.15,29.19,29.15,29.19,13
20190801|2018-12-21 01:30,21,29.19,29.19,29.19,29.19,1
20190801|2018-12-21 03:30,21,29.18,29.18,29.17,29.17,2
20190801|2018-12-21 04:00,21,29.15,29.15,29.15,29.15,2
20190801|2018-12-21 04:30,21,29.16,29.16,29.16,29.16,1
20190801|2018-12-21 05:00,21,29.16,29.16,29.15,29.15,2
20190801|2018-12-21 06:00,21,29.12,29.12,29.12,29.12,2
20190801|2018-12-21 06:30,21,29.11,29.11,29.11,29.11,1
20190801|2018-12-21 07:00,21,29.12,29.12,29.07,29.07,5
20190801|2018-12-21 07:30,21,29.08,29.08,29.08,29.08,1
20190801|2018-12-21 08:30,21,29.13,29.13,28.93,28.93,37
20190801|2018-12-21 09:00,21,28.9,28.9,28.8,28.9,164
20190801|2018-12-21 09:30,21,28.87,28.89,28.82,28.83,27
20190801|2018-12-21 10:00,21,28.8,28.81,28.79,28.8,41
20190801|2018-12-21 10:30,21,28.8,28.8,28.75,28.8,34
20190801|2018-12-21 11:00,21,28.78,28.78,28.75,28.77,6
20190801|2018-12-21 11:30,21,28.76,28.76,28.76,28.76,1
20190801|2018-12-21 12:00,21,28.74,28.77,28.74,28.77,7
20190801|2018-12-21 12:30,21,28.77,28.78,28.76,28.76,13
20190801|2018-12-21 13:00,21,28.77,28.84,28.74,28.81,27
20190801|2018-12-23 19:00,24,28.9,28.91,28.8,28.81,30
20190801|2018-12-23 19:30,24,28.82,28.82,28.75,28.75,8
20190801|2018-12-23 20:00,24,28.76,28.76,28.73,28.73,16
20190801|2018-12-23 20:30,24,28.77,28.78,28.77,28.77,8
20190801|2018-12-23 21:00,24,28.76,28.8,28.76,28.8,4
20190801|2018-12-23 23:00,24,28.78,28.79,28.78,28.78,15
20190801|2018-12-23 23:30,24,28.78,28.78,28.75,28.75,17
20190801|2018-12-24 00:30,24,28.86,28.86,28.86,28.86,4
20190801|2018-12-24 03:30,24,28.73,28.73,28.72,28.72,5
20190801|2018-12-24 04:00,24,28.72,28.8,28.72,28.8,11
20190801|2018-12-24 05:00,24,28.82,28.82,28.82,28.82,1
20190801|2018-12-24 06:30,24,28.72,28.72,28.72,28.72,1
20190801|2018-12-24 07:00,24,28.75,28.75,28.75,28.75,7
20190801|2018-12-24 08:30,24,28.84,28.86,28.72,28.72,36
20190801|2018-12-24 09:00,24,28.75,28.77,28.75,28.77,2
20190801|2018-12-24 09:30,24,28.88,28.88,28.87,28.87,2
20190801|2018-12-24 10:30,24,28.75,28.75,28.73,28.73,14
20190801|2018-12-24 11:00,24,28.73,28.73,28.7,28.71,7
20190801|2018-12-24 11:30,24,28.71,28.71,28.7,28.71,10
20190801|2018-12-24 12:00,24,28.68,28.68,28.67,28.67,2
20190801|2018-12-26 08:30,26,28.72,28.72,28.64,28.66,21
20190801|2018-12-26 09:00,26,28.57,28.57,28.48,28.51,43
20190801|2018-12-26 09:30,26,28.49,28.5,28.43,28.44,140
20190801|2018-12-26 10:00,26,28.44,28.44,28.42,28.43,4
20190801|2018-12-26 10:30,26,28.43,28.43,28.41,28.41,4
20190801|2018-12-26 11:00,26,28.39,28.4,28.27,28.32,17
20190801|2018-12-26 11:30,26,28.36,28.42,28.35,28.35,55
20190801|2018-12-26 12:00,26,28.32,28.36,28.32,28.35,13
20190801|2018-12-26 13:00,26,28.37,28.39,28.34,28.35,15
20190801|2018-12-26 19:00,27,28.49,28.49,28.46,28.47,13
20190801|2018-12-26 20:30,27,28.45,28.45,28.45,28.45,1
20190801|2018-12-26 21:00,27,28.42,28.42,28.41,28.42,3
20190801|2018-12-26 22:00,27,28.43,28.43,28.43,28.43,1
20190801|2018-12-26 22:30,27,28.47,28.47,28.46,28.47,5
20190801|2018-12-26 23:30,27,28.47,28.47,28.47,28.47,1
20190801|2018-12-27 00:00,27,28.45,28.48,28.45,28.47,4
20190801|2018-12-27 00:30,27,28.46,28.46,28.46,28.46,2
20190801|2018-12-27 01:30,27,28.47,28.47,28.47,28.47,2
20190801|2018-12-27 02:00,27,28.45,28.46,28.45,28.45,7
20190801|2018-12-27 02:30,27,28.45,28.45,28.43,28.43,2
20190801|2018-12-27 03:00,27,28.4,28.4,28.38,28.38,5
20190801|2018-12-27 03:30,27,28.38,28.41,28.34,28.41,8
20190801|2018-12-27 04:00,27,28.37,28.45,28.37,28.45,9
20190801|2018-12-27 04:30,27,28.5,28.51,28.45,28.45,8
20190801|2018-12-27 05:00,27,28.47,28.47,28.46,28.46,2
20190801|2018-12-27 06:00,27,28.5,28.5,28.5,28.5,1
20190801|2018-12-27 07:00,27,28.47,28.47,28.47,28.47,1
20190801|2018-12-27 07:30,27,28.48,28.48,28.47,28.47,4
20190801|2018-12-27 08:30,27,28.45,28.45,28.35,28.42,33
20190801|2018-12-27 09:00,27,28.42,28.42,28.36,28.4,6
20190801|2018-12-27 09:30,27,28.39,28.46,28.32,28.44,50
20190801|2018-12-27 10:00,27,28.38,28.45,28.36,28.45,38
20190801|2018-12-27 10:30,27,28.41,28.41,28.41,28.41,1
20190801|2018-12-27 11:00,27,28.4,28.45,28.4,28.45,4
20190801|2018-12-27 12:00,27,28.33,28.33,28.31,28.31,2
20190801|2018-12-27 12:30,27,28.29,28.29,28.29,28.29,1
20190801|2018-12-27 13:00,27,28.29,28.33,28.29,28.33,34
20190801|2018-12-27 21:00,28,28.36,28.36,28.35,28.35,4
20190801|2018-12-27 23:30,28,28.41,28.41,28.41,28.41,1
20190801|2018-12-28 03:30,28,28.45,28.46,28.45,28.46,5
20190801|2018-12-28 06:30,28,28.4,28.4,28.4,28.4,1
20190801|2018-12-28 07:00,28,28.4,28.4,28.4,28.4,1
20190801|2018-12-28 07:30,28,28.37,28.37,28.37,28.37,1
20190801|2018-12-28 08:30,28,28.3,28.39,28.3,28.37,13
20190801|2018-12-28 09:00,28,28.39,28.39,28.34,28.36,17
20190801|2018-12-28 09:30,28,28.36,28.39,28.36,28.38,5
20190801|2018-12-28 10:00,28,28.43,28.44,28.43,28.43,13
20190801|2018-12-28 10:30,28,28.46,28.48,28.46,28.46,3
20190801|2018-12-28 11:00,28,28.46,28.46,28.43,28.43,2
20190801|2018-12-28 11:30,28,28.41,28.44,28.41,28.43,9
20190801|2018-12-28 12:00,28,28.46,28.47,28.45,28.47,13
20190801|2018-12-28 12:30,28,28.43,28.44,28.41,28.43,8
20190801|2018-12-28 13:00,28,28.45,28.52,28.45,28.5,18
20190801|2018-12-30 19:00,31,28.66,28.66,28.6,28.6,4
20190801|2018-12-30 19:30,31,28.62,28.62,28.62,28.62,1
20190801|2018-12-31 02:00,31,28.62,28.62,28.62,28.62,1
20190801|2018-12-31 03:30,31,28.6,28.6,28.6,28.6,1
20190801|2018-12-31 08:30,31,28.6,28.6,28.53,28.53,16
20190801|2018-12-31 09:00,31,28.51,28.53,28.51,28.53,3
20190801|2018-12-31 09:30,31,28.54,28.54,28.54,28.54,1
20190801|2018-12-31 10:00,31,28.64,28.64,28.64,28.64,1
20190801|2018-12-31 10:30,31,28.69,28.7,28.62,28.64,9
20190801|2018-12-31 11:30,31,28.62,28.62,28.59,28.59,3
20190801|2018-12-31 12:30,31,28.57,28.57,28.57,28.57,1
20190801|2018-12-31 13:00,31,28.61,28.64,28.51,28.55,16
20190801|2019-01-02 08:30,2,28.65,28.73,28.65,28.68,11
20190801|2019-01-02 09:00,2,28.7,28.74,28.7,28.7,27
20190801|2019-01-02 09:30,2,28.7,28.81,28.7,28.79,33
20190801|2019-01-02 10:00,2,28.84,28.98,28.83,28.9,66
20190801|2019-01-02 10:30,2,28.87,28.93,28.87,28.93,3
20190801|2019-01-02 11:00,2,28.9,28.9,28.9,28.9,2
20190801|2019-01-02 11:30,2,28.94,28.94,28.92,28.92,4
20190801|2019-01-02 12:00,2,28.93,28.93,28.93,28.93,2
20190801|2019-01-02 12:30,2,28.89,28.89,28.85,28.85,47
20190801|2019-01-02 13:00,2,28.85,28.9,28.84,28.89,37
20190801|2019-01-02 19:00,3,28.89,28.93,28.88,28.91,7
20190801|2019-01-02 19:30,3,28.94,28.97,28.94,28.97,4
20190801|2019-01-02 20:30,3,28.97,28.99,28.97,28.99,2
20190801|2019-01-02 21:00,3,28.97,28.97,28.97,28.97,1
20190801|2019-01-02 22:30,3,28.96,28.96,28.96,28.96,2
20190801|2019-01-02 23:30,3,28.95,28.96,28.94,28.94,8
20190801|2019-01-03 00:00,3,28.96,28.96,28.96,28.96,1
20190801|2019-01-03 00:30,3,28.97,28.99,28.97,28.99,4
20190801|2019-01-03 02:00,3,28.97,28.97,28.97,28.97,1
20190801|2019-01-03 06:00,3,28.95,28.95,28.95,28.95,8
20190801|2019-01-03 07:00,3,29.04,29.04,29.04,29.04,1
20190801|2019-01-03 07:30,3,29.06,29.08,29.06,29.08,3
20190801|2019-01-03 08:30,3,29.08,29.09,28.92,28.92,16
20190801|2019-01-03 09:00,3,28.96,28.99,28.96,28.96,10
20190801|2019-01-03 09:30,3,28.97,28.97,28.94,28.94,6
20190801|2019-01-03 10:00,3,28.95,28.95,28.9,28.9,31
20190801|2019-01-03 10:30,3,28.91,28.94,28.9,28.94,9
20190801|2019-01-03 11:00,3,28.96,29,28.96,29,26
20190801|2019-01-03 11:30,3,29.01,29.02,29.01,29.01,8
20190801|2019-01-03 12:00,3,29.01,29.02,29.01,29.01,6
20190801|2019-01-03 12:30,3,29.04,29.07,29.04,29.07,56
20190801|2019-01-03 13:00,3,29.05,29.12,29.05,29.12,3
20190801|2019-01-03 19:00,4,29.09,29.09,29.07,29.09,5
20190801|2019-01-03 21:00,4,29.14,29.14,29.14,29.14,1
20190801|2019-01-03 23:30,4,29.15,29.17,29.15,29.17,3
20190801|2019-01-04 00:00,4,29.17,29.17,29.17,29.17,3
20190801|2019-01-04 01:30,4,29.24,29.24,29.21,29.21,2
20190801|2019-01-04 02:00,4,29.24,29.24,29.24,29.24,1
20190801|2019-01-04 02:30,4,29.23,29.23,29.21,29.21,2
20190801|2019-01-04 03:30,4,29.25,29.25,29.25,29.25,1
20190801|2019-01-04 04:00,4,29.27,29.3,29.27,29.3,2
20190801|2019-01-04 04:30,4,29.31,29.31,29.31,29.31,1
20190801|2019-01-04 07:00,4,29.34,29.34,29.34,29.34,4
20190801|2019-01-04 07:30,4,29.34,29.35,29.34,29.35,3
20190801|2019-01-04 08:30,4,29.32,29.34,29.19,29.23,36
20190801|2019-01-04 09:00,4,29.24,29.26,29.24,29.25,6
20190801|2019-01-04 09:30,4,29.25,29.26,29.23,29.25,17
20190801|2019-01-04 10:00,4,29.25,29.26,29.2,29.2,12
20190801|2019-01-04 10:30,4,29.21,29.27,29.2,29.27,14
20190801|2019-01-04 11:00,4,29.27,29.32,29.27,29.32,38
20190801|2019-01-04 11:30,4,29.33,29.35,29.32,29.35,35
20190801|2019-01-04 12:00,4,29.34,29.36,29.34,29.35,5
20190801|2019-01-04 12:30,4,29.36,29.36,29.35,29.35,8
20190801|2019-01-04 13:00,4,29.31,29.35,29.27,29.29,66
20190801|2019-01-06 19:00,7,29.36,29.37,29.36,29.37,2
20190801|2019-01-06 19:30,7,29.4,29.4,29.36,29.36,3
20190801|2019-01-06 20:00,7,29.35,29.35,29.35,29.35,1
20190801|2019-01-06 20:30,7,29.43,29.43,29.41,29.41,2
20190801|2019-01-07 00:00,7,29.36,29.36,29.36,29.36,2
20190801|2019-01-07 00:30,7,29.39,29.39,29.39,29.39,1
20190801|2019-01-07 01:00,7,29.4,29.4,29.4,29.4,1
20190801|2019-01-07 01:30,7,29.4,29.4,29.38,29.38,4
20190801|2019-01-07 03:00,7,29.41,29.42,29.39,29.39,7
20190801|2019-01-07 03:30,7,29.38,29.39,29.37,29.37,21
20190801|2019-01-07 04:30,7,29.38,29.38,29.38,29.38,1
20190801|2019-01-07 05:00,7,29.36,29.36,29.34,29.34,3
20190801|2019-01-07 06:00,7,29.35,29.35,29.34,29.34,2
20190801|2019-01-07 06:30,7,29.37,29.37,29.37,29.37,1
20190801|2019-01-07 07:00,7,29.37,29.37,29.37,29.37,3
20190801|2019-01-07 07:30,7,29.38,29.39,29.38,29.39,5
20190801|2019-01-07 08:30,7,29.45,29.45,29.31,29.32,68
20190801|2019-01-07 09:00,7,29.34,29.39,29.34,29.39,26
20190801|2019-01-07 09:30,7,29.37,29.37,29.37,29.37,1
20190801|2019-01-07 10:00,7,29.34,29.34,29.32,29.33,8
20190801|2019-01-07 10:30,7,29.31,29.31,29.27,29.27,89
20190801|2019-01-07 11:00,7,29.26,29.29,29.26,29.26,17
20190801|2019-01-07 11:30,7,29.23,29.23,29.2,29.21,35
20190801|2019-01-07 12:00,7,29.19,29.19,29.19,29.19,1
20190801|2019-01-07 12:30,7,29.19,29.22,29.19,29.22,3
20190801|2019-01-07 13:00,7,29.21,29.21,29.19,29.19,24
20190801|2019-01-07 19:00,8,29.26,29.26,29.17,29.17,7
20190801|2019-01-07 19:30,8,29.16,29.16,29.16,29.16,1
20190801|2019-01-07 20:00,8,29.16,29.16,29.16,29.16,1
20190801|2019-01-07 20:30,8,29.24,29.27,29.24,29.27,7
20190801|2019-01-07 21:00,8,29.27,29.3,29.27,29.3,5
20190801|2019-01-07 21:30,8,29.3,29.31,29.3,29.31,2
20190801|2019-01-07 23:00,8,29.3,29.3,29.3,29.3,2
20190801|2019-01-08 00:00,8,29.31,29.31,29.31,29.31,1
20190801|2019-01-08 00:30,8,29.31,29.36,29.31,29.36,2
20190801|2019-01-08 01:00,8,29.38,29.38,29.38,29.38,1
20190801|2019-01-08 01:30,8,29.37,29.38,29.37,29.38,2
20190801|2019-01-08 03:30,8,29.36,29.36,29.36,29.36,5
20190801|2019-01-08 04:00,8,29.36,29.36,29.36,29.36,4
20190801|2019-01-08 07:00,8,29.34,29.34,29.3,29.3,9
20190801|2019-01-08 07:30,8,29.28,29.29,29.27,29.29,7
20190801|2019-01-08 08:30,8,29.27,29.27,29.21,29.21,239
20190801|2019-01-08 09:00,8,29.23,29.23,28.93,28.97,61
20190801|2019-01-08 09:30,8,28.92,28.98,28.92,28.96,6
20190801|2019-01-08 10:00,8,29,29.1,29,29.09,58
20190801|2019-01-08 10:30,8,29.09,29.09,29.04,29.07,19
20190801|2019-01-08 11:00,8,29.12,29.13,29.11,29.13,29
20190801|2019-01-08 11:30,8,29.13,29.15,29.13,29.15,17
20190801|2019-01-08 12:00,8,29.11,29.11,29.05,29.06,82
20190801|2019-01-08 12:30,8,29.07,29.11,29.07,29.11,4
20190801|2019-01-08 13:00,8,29.11,29.14,29.1,29.1,19
20190801|2019-01-08 19:00,9,29.15,29.15,29.15,29.15,1
20190801|2019-01-08 19:30,9,29.26,29.26,29.26,29.26,2
20190801|2019-01-08 23:30,9,29.26,29.27,29.26,29.27,3
20190801|2019-01-09 01:00,9,29.27,29.27,29.27,29.27,1
20190801|2019-01-09 01:30,9,29.28,29.28,29.28,29.28,1
20190801|2019-01-09 02:00,9,29.28,29.31,29.28,29.3,58
20190801|2019-01-09 02:30,9,29.32,29.32,29.32,29.32,1
20190801|2019-01-09 03:00,9,29.31,29.31,29.3,29.31,40
20190801|2019-01-09 03:30,9,29.3,29.31,29.3,29.3,30
20190801|2019-01-09 04:00,9,29.29,29.29,29.29,29.29,2
20190801|2019-01-09 04:30,9,29.29,29.29,29.29,29.29,1
20190801|2019-01-09 05:00,9,29.29,29.29,29.29,29.29,2
20190801|2019-01-09 05:30,9,29.29,29.29,29.29,29.29,1
20190801|2019-01-09 06:00,9,29.29,29.3,29.29,29.3,8
20190801|2019-01-09 06:30,9,29.29,29.31,29.29,29.31,16
20190801|2019-01-09 07:00,9,29.31,29.32,29.29,29.3,6
20190801|2019-01-09 07:30,9,29.3,29.3,29.29,29.29,3
20190801|2019-01-09 08:30,9,29.29,29.32,29.26,29.32,41
20190801|2019-01-09 09:00,9,29.34,29.34,29.26,29.3,29
20190801|2019-01-09 09:30,9,29.27,29.3,29.22,29.28,81
20190801|2019-01-09 10:00,9,29.28,29.31,29.26,29.31,128
20190801|2019-01-09 10:30,9,29.3,29.32,29.29,29.29,43
20190801|2019-01-09 11:00,9,29.29,29.29,29.29,29.29,6
20190801|2019-01-09 11:30,9,29.32,29.36,29.29,29.31,38
20190801|2019-01-09 12:00,9,29.3,29.33,29.29,29.33,8
20190801|2019-01-09 12:30,9,29.35,29.35,29.34,29.34,17
20190801|2019-01-09 13:00,9,29.31,29.35,29.26,29.28,44
20190801|2019-01-09 19:00,10,29.31,29.31,29.25,29.25,4
20190801|2019-01-09 19:30,10,29.22,29.24,29.22,29.24,10
20190801|2019-01-09 20:00,10,29.24,29.32,29.24,29.32,13
20190801|2019-01-09 20:30,10,29.31,29.31,29.31,29.31,2
20190801|2019-01-09 21:00,10,29.35,29.37,29.35,29.37,4
20190801|2019-01-09 22:00,10,29.36,29.36,29.35,29.35,2
20190801|2019-01-09 22:30,10,29.35,29.35,29.34,29.34,3
20190801|2019-01-09 23:00,10,29.35,29.35,29.35,29.35,1
20190801|2019-01-09 23:30,10,29.31,29.31,29.3,29.3,2
20190801|2019-01-10 00:00,10,29.3,29.32,29.3,29.32,3
20190801|2019-01-10 00:30,10,29.31,29.31,29.28,29.28,2
20190801|2019-01-10 01:00,10,29.31,29.31,29.29,29.29,3
20190801|2019-01-10 02:00,10,29.26,29.26,29.26,29.26,1
20190801|2019-01-10 02:30,10,29.27,29.27,29.27,29.27,1
20190801|2019-01-10 03:30,10,29.27,29.27,29.27,29.27,2
20190801|2019-01-10 04:30,10,29.3,29.3,29.3,29.3,1
20190801|2019-01-10 05:00,10,29.32,29.32,29.32,29.32,1
20190801|2019-01-10 06:30,10,29.32,29.32,29.32,29.32,1
20190801|2019-01-10 07:00,10,29.32,29.32,29.31,29.31,3
20190801|2019-01-10 07:30,10,29.29,29.29,29.25,29.25,8
20190801|2019-01-10 08:30,10,29.17,29.19,28.97,28.98,90
20190801|2019-01-10 09:00,10,28.99,29.05,28.94,28.94,30
20190801|2019-01-10 09:30,10,28.86,28.9,28.82,28.9,89
20190801|2019-01-10 10:00,10,28.88,28.92,28.88,28.89,54
20190801|2019-01-10 10:30,10,28.85,28.85,28.85,28.85,9
20190801|2019-01-10 11:00,10,28.86,28.88,28.86,28.87,71
20190801|2019-01-10 11:30,10,28.86,28.86,28.86,28.86,80
20190801|2019-01-10 12:00,10,28.85,28.87,28.85,28.87,3
20190801|2019-01-10 12:30,10,28.86,28.86,28.85,28.85,24
20190801|2019-01-10 13:00,10,28.87,28.98,28.87,28.9,38
20190801|2019-01-10 19:00,11,28.99,29.01,28.96,29.01,20
20190801|2019-01-10 19:30,11,29,29.02,29,29.02,3
20190801|2019-01-10 20:30,11,29.07,29.07,29.07,29.07,2
20190801|2019-01-10 21:00,11,29.07,29.08,29.07,29.08,3
20190801|2019-01-10 23:30,11,29.11,29.11,29.11,29.11,1
20190801|2019-01-11 01:00,11,29.1,29.1,29.1,29.1,2
20190801|2019-01-11 05:00,11,29.13,29.15,29.13,29.13,17
20190801|2019-01-11 05:30,11,29.12,29.12,29.1,29.1,14
20190801|2019-01-11 06:00,11,29.11,29.11,29.11,29.11,1
20190801|2019-01-11 07:00,11,29.1,29.1,29.09,29.09,71
20190801|2019-01-11 08:30,11,29.09,29.1,29.02,29.02,23
20190801|2019-01-11 09:00,11,29.03,29.1,29.03,29.1,74
20190801|2019-01-11 09:30,11,29.1,29.1,29.07,29.07,4
20190801|2019-01-11 10:00,11,29.08,29.13,29.08,29.08,10
20190801|2019-01-11 10:30,11,29.11,29.11,29.09,29.09,9
20190801|2019-01-11 11:00,11,29.09,29.1,29.09,29.1,5
20190801|2019-01-11 11:30,11,29.09,29.12,29.09,29.11,8
20190801|2019-01-11 12:00,11,29.11,29.12,29.09,29.09,4
20190801|2019-01-11 12:30,11,29.07,29.07,29.07,29.07,1
20190801|2019-01-11 13:00,11,29.13,29.17,29.07,29.17,35
20190801|2019-01-13 19:00,14,29.16,29.23,29.15,29.23,11
20190801|2019-01-13 19:30,14,29.28,29.3,29.24,29.24,8
20190801|2019-01-13 20:00,14,29.26,29.26,29.26,29.26,2
20190801|2019-01-13 20:30,14,29.23,29.23,29.22,29.22,4
20190801|2019-01-13 21:00,14,29.21,29.21,29.21,29.21,4
20190801|2019-01-13 23:00,14,29.17,29.17,29.17,29.17,1
20190801|2019-01-14 00:00,14,29.2,29.2,29.2,29.2,1
20190801|2019-01-14 03:30,14,29.08,29.08,29,29,6
20190801|2019-01-14 05:00,14,29.03,29.03,29.03,29.03,1
20190801|2019-01-14 05:30,14,29.02,29.02,29.02,29.02,2
20190801|2019-01-14 06:00,14,29.02,29.02,28.91,28.91,6
20190801|2019-01-14 06:30,14,28.92,28.95,28.92,28.95,4
20190801|2019-01-14 07:30,14,28.95,28.95,28.95,28.95,7
20190801|2019-01-14 08:30,14,28.98,28.98,28.98,28.98,1
20190801|2019-01-14 09:00,14,29,29.01,28.99,29.01,4
20190801|2019-01-14 09:30,14,29.06,29.06,29.03,29.03,8
20190801|2019-01-14 10:00,14,29.05,29.06,29.05,29.06,8
20190801|2019-01-14 10:30,14,29.05,29.11,29.05,29.08,14
20190801|2019-01-14 11:00,14,29.1,29.13,29.1,29.12,5
20190801|2019-01-14 11:30,14,29.11,29.12,29.09,29.09,87
20190801|2019-01-14 12:00,14,29.09,29.14,29.08,29.12,50
20190801|2019-01-14 12:30,14,29.08,29.09,29.08,29.09,5
20190801|2019-01-14 13:00,14,29.08,29.14,29.08,29.13,107
20190801|2019-01-14 19:00,15,29.13,29.14,29.1,29.14,6
20190801|2019-01-14 20:30,15,29.15,29.15,29.12,29.15,6
20190801|2019-01-14 23:30,15,29.19,29.2,29.18,29.2,3
20190801|2019-01-15 00:00,15,29.2,29.2,29.2,29.2,1
20190801|2019-01-15 00:30,15,29.19,29.19,29.19,29.19,2
20190801|2019-01-15 01:00,15,29.21,29.21,29.21,29.21,2
20190801|2019-01-15 01:30,15,29.22,29.24,29.2,29.2,10
20190801|2019-01-15 02:00,15,29.21,29.21,29.18,29.18,4
20190801|2019-01-15 02:30,15,29.19,29.19,29.19,29.19,1
20190801|2019-01-15 03:30,15,29.19,29.19,29.19,29.19,1
20190801|2019-01-15 04:00,15,29.18,29.18,29.18,29.18,1
20190801|2019-01-15 04:30,15,29.15,29.15,29.15,29.15,1
20190801|2019-01-15 05:00,15,29.17,29.17,29.17,29.17,1
20190801|2019-01-15 05:30,15,29.16,29.16,29.16,29.16,4
20190801|2019-01-15 06:30,15,29.14,29.14,29.14,29.14,3
20190801|2019-01-15 07:00,15,29.16,29.18,29.13,29.13,3
20190801|2019-01-15 07:30,15,29.13,29.13,29.13,29.13,1
20190801|2019-01-15 08:30,15,29.12,29.2,29.11,29.19,36
20190801|2019-01-15 09:00,15,29.21,29.21,29.07,29.09,59
20190801|2019-01-15 09:30,15,29.07,29.12,29.05,29.05,68
20190801|2019-01-15 10:00,15,29.05,29.11,29.03,29.11,51
20190801|2019-01-15 10:30,15,29.05,29.08,29.05,29.07,21
20190801|2019-01-15 11:00,15,29.1,29.1,29.04,29.05,10
20190801|2019-01-15 11:30,15,29.01,29.04,28.97,29.04,13
20190801|2019-01-15 12:00,15,29.03,29.04,29.01,29.04,4
20190801|2019-01-15 12:30,15,29,29,28.93,28.95,16
20190801|2019-01-15 13:00,15,28.96,28.99,28.92,28.96,65
20190801|2019-01-15 19:00,16,29.02,29.02,29.02,29.02,1
20190801|2019-01-15 19:30,16,29.01,29.03,29.01,29.03,2
20190801|2019-01-15 20:00,16,29.03,29.03,29.03,29.03,1
20190801|2019-01-15 20:30,16,29.03,29.03,29,29,5
20190801|2019-01-15 21:00,16,29.01,29.03,29,29.03,6
20190801|2019-01-15 21:30,16,29.02,29.02,29.02,29.02,1
20190801|2019-01-15 22:00,16,29.02,29.02,29.02,29.02,1
20190801|2019-01-15 23:30,16,29.06,29.06,29.05,29.06,5
20190801|2019-01-16 00:30,16,29.04,29.04,29.03,29.03,3
20190801|2019-01-16 01:00,16,29.03,29.03,29.03,29.03,1
20190801|2019-01-16 02:30,16,29.02,29.02,29.02,29.02,1
20190801|2019-01-16 04:00,16,29.03,29.03,29.03,29.03,1
20190801|2019-01-16 04:30,16,29.05,29.05,29.05,29.05,3
20190801|2019-01-16 05:00,16,29.05,29.05,29.05,29.05,1
20190801|2019-01-16 06:00,16,29.03,29.03,29.02,29.02,3
20190801|2019-01-16 06:30,16,29.04,29.05,29.04,29.05,4
20190801|2019-01-16 07:00,16,29.01,29.02,29.01,29.02,3
20190801|2019-01-16 07:30,16,28.99,28.99,28.97,28.97,4
20190801|2019-01-16 08:30,16,29.01,29.03,29.01,29.01,16
20190801|2019-01-16 09:00,16,29.09,29.14,29.05,29.05,17
20190801|2019-01-16 09:30,16,29.06,29.08,29.03,29.03,10
20190801|2019-01-16 10:00,16,29.03,29.03,29,29.01,16
20190801|2019-01-16 10:30,16,29,29,28.93,28.93,22
20190801|2019-01-16 11:00,16,28.9,28.9,28.88,28.89,22
20190801|2019-01-16 11:30,16,28.85,28.87,28.85,28.86,7
20190801|2019-01-16 12:00,16,28.87,28.87,28.85,28.87,91
20190801|2019-01-16 12:30,16,28.88,28.88,28.84,28.86,112
20190801|2019-01-16 13:00,16,28.85,28.95,28.85,28.9,27
20190801|2019-01-16 19:00,17,28.92,28.92,28.9,28.9,10
20190801|2019-01-16 19:30,17,28.9,28.9,28.89,28.89,7
20190801|2019-01-16 20:00,17,28.92,28.93,28.92,28.93,2
20190801|2019-01-16 20:30,17,28.92,28.93,28.92,28.93,2
20190801|2019-01-16 21:00,17,28.93,28.93,28.93,28.93,1
20190801|2019-01-16 21:30,17,28.92,28.92,28.92,28.92,1
20190801|2019-01-16 23:00,17,28.91,28.91,28.91,28.91,1
20190801|2019-01-16 23:30,17,28.92,28.93,28.92,28.93,5
20190801|2019-01-17 00:00,17,28.93,28.93,28.93,28.93,1
20190801|2019-01-17 00:30,17,28.9,28.91,28.9,28.9,3
20190801|2019-01-17 01:00,17,28.87,28.87,28.87,28.87,1
20190801|2019-01-17 02:00,17,28.9,28.9,28.9,28.9,1
20190801|2019-01-17 02:30,17,28.92,28.94,28.92,28.94,6
20190801|2019-01-17 03:30,17,28.96,28.98,28.96,28.98,2
20190801|2019-01-17 04:30,17,29.01,29.01,29.01,29.01,1
20190801|2019-01-17 05:00,17,29.05,29.06,29.05,29.06,2
20190801|2019-01-17 05:30,17,29.05,29.05,29.05,29.05,1
20190801|2019-01-17 06:30,17,29.02,29.02,29.02,29.02,1
20190801|2019-01-17 07:30,17,29.03,29.03,29.02,29.02,2
20190801|2019-01-17 08:30,17,29.04,29.04,29,29.03,46
20190801|2019-01-17 09:00,17,29.03,29.03,28.98,28.98,16
20190801|2019-01-17 09:30,17,28.98,28.99,28.98,28.99,10
20190801|2019-01-17 10:00,17,29.05,29.13,29.05,29.08,79
20190801|2019-01-17 10:30,17,29.1,29.12,29.07,29.08,18
20190801|2019-01-17 11:00,17,29.05,29.06,29.05,29.06,5
20190801|2019-01-17 11:30,17,29.08,29.22,29.08,29.2,55
20190801|2019-01-17 12:00,17,29.22,29.44,29.22,29.38,58
20190801|2019-01-17 12:30,17,29.36,29.39,29.36,29.37,17
20190801|2019-01-17 13:00,17,29.34,29.48,29.34,29.48,34
20190801|2019-01-17 19:00,18,29.43,29.43,29.39,29.42,5
20190801|2019-01-17 19:30,18,29.4,29.4,29.4,29.4,1
20190801|2019-01-17 20:00,18,29.4,29.46,29.4,29.46,9
20190801|2019-01-17 20:30,18,29.45,29.45,29.45,29.45,1
20190801|2019-01-17 21:00,18,29.39,29.41,29.39,29.41,2
20190801|2019-01-17 21:30,18,29.39,29.4,29.39,29.4,2
20190801|2019-01-17 23:00,18,29.39,29.39,29.39,29.39,1
20190801|2019-01-17 23:30,18,29.38,29.38,29.38,29.38,1
20190801|2019-01-18 01:30,18,29.41,29.41,29.41,29.41,3
20190801|2019-01-18 02:00,18,29.4,29.41,29.4,29.41,2
20190801|2019-01-18 02:30,18,29.39,29.39,29.39,29.39,4
20190801|2019-01-18 03:00,18,29.37,29.37,29.37,29.37,1
20190801|2019-01-18 03:30,18,29.37,29.37,29.37,29.37,1
20190801|2019-01-18 05:00,18,29.52,29.59,29.52,29.57,10
20190801|2019-01-18 05:30,18,29.56,29.64,29.56,29.63,12
20190801|2019-01-18 06:30,18,29.54,29.54,29.54,29.54,3
20190801|2019-01-18 07:00,18,29.54,29.61,29.54,29.58,5
20190801|2019-01-18 07:30,18,29.57,29.59,29.57,29.59,37
20190801|2019-01-18 08:30,18,29.56,29.61,29.56,29.59,40
20190801|2019-01-18 09:00,18,29.6,29.68,29.58,29.64,51
20190801|2019-01-18 09:30,18,29.65,29.78,29.65,29.76,72
20190801|2019-01-18 10:00,18,29.76,29.79,29.73,29.73,25
20190801|2019-01-18 10:30,18,29.75,29.79,29.73,29.74,29
20190801|2019-01-18 11:00,18,29.73,29.73,29.68,29.68,32
20190801|2019-01-18 11:30,18,29.68,29.69,29.68,29.68,10
20190801|2019-01-18 12:00,18,29.73,29.73,29.73,29.73,2
20190801|2019-01-18 12:30,18,29.73,29.73,29.72,29.73,4
20190801|2019-01-18 13:00,18,29.75,29.77,29.72,29.76,56
20190801|2019-01-21 19:00,22,29.9,29.9,29.88,29.88,4
20190801|2019-01-21 20:00,22,29.84,29.84,29.84,29.84,2
20190801|2019-01-21 20:30,22,29.81,29.81,29.81,29.81,3
20190801|2019-01-21 21:00,22,29.87,29.87,29.87,29.87,2
20190801|2019-01-21 21:30,22,29.85,29.87,29.85,29.86,3
20190801|2019-01-21 23:30,22,29.83,29.83,29.83,29.83,2
20190801|2019-01-22 00:00,22,29.84,29.84,29.84,29.84,1
20190801|2019-01-22 00:30,22,29.84,29.84,29.84,29.84,1
20190801|2019-01-22 01:30,22,29.86,29.86,29.86,29.86,1
20190801|2019-01-22 03:00,22,29.83,29.83,29.82,29.82,3
20190801|2019-01-22 05:00,22,29.86,29.87,29.86,29.87,2
20190801|2019-01-22 07:00,22,29.9,29.93,29.9,29.93,4
20190801|2019-01-22 07:30,22,29.93,29.93,29.86,29.86,16
20190801|2019-01-22 08:30,22,29.88,29.88,29.82,29.84,20
20190801|2019-01-22 09:00,22,29.8,29.82,29.8,29.82,5
20190801|2019-01-22 09:30,22,29.76,29.76,29.75,29.75,2
20190801|2019-01-22 10:00,22,29.76,29.82,29.76,29.82,19
20190801|2019-01-22 10:30,22,29.82,29.82,29.78,29.78,4
20190801|2019-01-22 11:00,22,29.8,29.84,29.8,29.84,6
20190801|2019-01-22 11:30,22,29.86,29.88,29.85,29.87,9
20190801|2019-01-22 12:00,22,29.88,29.9,29.49,29.69,132
20190801|2019-01-22 12:30,22,29.66,29.75,29.65,29.74,46
20190801|2019-01-22 13:00,22,29.74,29.79,29.7,29.76,52
20190801|2019-01-22 19:00,23,29.91,29.91,29.82,29.85,28
20190801|2019-01-22 19:30,23,29.87,29.87,29.87,29.87,1
20190801|2019-01-22 20:00,23,29.91,29.91,29.87,29.89,14
20190801|2019-01-22 20:30,23,29.85,29.86,29.85,29.86,2
20190801|2019-01-22 22:30,23,29.87,29.87,29.87,29.87,1
20190801|2019-01-23 00:00,23,29.9,29.9,29.9,29.9,1
20190801|2019-01-23 00:30,23,29.9,29.9,29.9,29.9,1
20190801|2019-01-23 01:00,23,29.95,29.95,29.95,29.95,2
20190801|2019-01-23 03:00,23,29.9,29.9,29.9,29.9,1
20190801|2019-01-23 04:00,23,29.96,30,29.96,29.99,5
20190801|2019-01-23 04:30,23,29.97,29.97,29.97,29.97,1
20190801|2019-01-23 05:00,23,29.98,29.98,29.98,29.98,1
20190801|2019-01-23 06:00,23,29.97,29.97,29.97,29.97,1
20190801|2019-01-23 06:30,23,29.97,29.97,29.96,29.96,2
20190801|2019-01-23 07:00,23,29.96,29.98,29.96,29.98,5
20190801|2019-01-23 07:30,23,29.96,29.97,29.96,29.97,2
20190801|2019-01-23 08:30,23,30.01,30.12,30.01,30.1,59
20190801|2019-01-23 09:00,23,30.06,30.08,30.02,30.02,14
20190801|2019-01-23 09:30,23,30.02,30.03,30.02,30.03,7
20190801|2019-01-23 10:00,23,30.03,30.03,29.94,29.96,9
20190801|2019-01-23 10:30,23,29.97,29.99,29.95,29.95,6
20190801|2019-01-23 11:00,23,29.98,30.03,29.98,30,12
20190801|2019-01-23 11:30,23,30,30,29.99,29.99,2
20190801|2019-01-23 12:00,23,29.99,30.03,29.99,30.03,3
20190801|2019-01-23 12:30,23,30.03,30.13,30.03,30.12,63
20190801|2019-01-23 13:00,23,30.1,30.13,30.08,30.09,174
20190801|2019-01-23 19:00,24,30.13,30.18,30.11,30.18,5
20190801|2019-01-23 19:30,24,30.14,30.14,30.14,30.14,1
20190801|2019-01-23 20:30,24,30.1,30.1,30.1,30.1,2
20190801|2019-01-23 21:00,24,30.13,30.2,30.13,30.18,10
20190801|2019-01-23 21:30,24,30.19,30.19,30.18,30.18,2
20190801|2019-01-23 23:30,24,30.15,30.15,30.13,30.13,2
20190801|2019-01-24 00:00,24,30.15,30.15,30.15,30.15,1
20190801|2019-01-24 00:30,24,30.13,30.13,30.12,30.12,2
20190801|2019-01-24 01:00,24,30.13,30.13,30.13,30.13,1
20190801|2019-01-24 02:00,24,30.12,30.12,30.12,30.12,1
20190801|2019-01-24 03:00,24,30.14,30.15,30.14,30.15,3
20190801|2019-01-24 03:30,24,30.13,30.13,30.13,30.13,3
20190801|2019-01-24 04:00,24,30.12,30.12,30.12,30.12,1
20190801|2019-01-24 04:30,24,30.08,30.08,30.05,30.05,3
20190801|2019-01-24 05:00,24,30.05,30.05,30.02,30.03,4
20190801|2019-01-24 05:30,24,30.02,30.02,30.02,30.02,1
20190801|2019-01-24 06:00,24,30.01,30.01,29.98,29.98,5
20190801|2019-01-24 06:30,24,29.99,30,29.96,30,7
20190801|2019-01-24 07:00,24,30,30,30,30,1
20190801|2019-01-24 07:30,24,29.98,29.98,29.93,29.96,7
20190801|2019-01-24 08:30,24,29.98,29.98,29.94,29.97,14
20190801|2019-01-24 09:00,24,30.01,30.08,30.01,30.08,10
20190801|2019-01-24 09:30,24,30.12,30.13,30.05,30.07,18
20190801|2019-01-24 10:00,24,30.14,30.15,30.12,30.15,11
20190801|2019-01-24 10:30,24,30.13,30.15,30.12,30.12,19
20190801|2019-01-24 11:00,24,30.16,30.16,30.14,30.15,29
20190801|2019-01-24 11:30,24,30.15,30.18,30.15,30.18,3
20190801|2019-01-24 12:00,24,30.18,30.18,30.16,30.16,2
20190801|2019-01-24 12:30,24,30.17,30.26,30.17,30.18,18
20190801|2019-01-24 13:00,24,30.17,30.26,30.17,30.26,24
20190801|2019-01-24 19:30,25,30.22,30.23,30.22,30.23,2
20190801|2019-01-24 20:00,25,30.24,30.24,30.24,30.24,2
20190801|2019-01-24 20:30,25,30.24,30.29,30.24,30.28,4
20190801|2019-01-24 21:00,25,30.32,30.32,30.28,30.28,3
20190801|2019-01-24 21:30,25,30.29,30.3,30.28,30.28,5
20190801|2019-01-24 22:30,25,30.29,30.29,30.29,30.29,3
20190801|2019-01-24 23:30,25,30.3,30.3,30.27,30.27,5
20190801|2019-01-25 00:30,25,30.28,30.28,30.27,30.27,3
20190801|2019-01-25 01:00,25,30.3,30.31,30.3,30.31,5
20190801|2019-01-25 01:30,25,30.33,30.37,30.33,30.37,3
20190801|2019-01-25 02:00,25,30.34,30.34,30.34,30.34,1
20190801|2019-01-25 02:30,25,30.37,30.37,30.37,30.37,1
20190801|2019-01-25 03:30,25,30.34,30.34,30.28,30.28,6
20190801|2019-01-25 05:30,25,30.3,30.3,30.3,30.3,1
20190801|2019-01-25 06:00,25,30.31,30.31,30.31,30.31,1
20190801|2019-01-25 07:00,25,30.36,30.38,30.36,30.38,6
20190801|2019-01-25 08:30,25,30.38,30.42,30.33,30.37,35
20190801|2019-01-25 09:00,25,30.38,30.55,30.38,30.55,30
20190801|2019-01-25 09:30,25,30.46,30.46,30.46,30.46,1
20190801|2019-01-25 10:00,25,30.49,30.49,30.44,30.46,14
20190801|2019-01-25 10:30,25,30.54,30.58,30.54,30.58,6
20190801|2019-01-25 11:00,25,30.55,30.65,30.55,30.59,22
20190801|2019-01-25 11:30,25,30.6,30.6,30.6,30.6,3
20190801|2019-01-25 12:00,25,30.63,30.65,30.63,30.65,5
20190801|2019-01-25 12:30,25,30.7,30.72,30.66,30.72,9
20190801|2019-01-25 13:00,25,30.73,30.79,30.7,30.73,147
20190801|2019-01-27 19:00,28,30.76,30.76,30.74,30.75,12
20190801|2019-01-27 19:30,28,30.78,30.79,30.76,30.76,7
20190801|2019-01-27 20:00,28,30.79,30.81,30.79,30.81,2
20190801|2019-01-27 20:30,28,30.8,30.8,30.8,30.8,4
20190801|2019-01-27 21:00,28,30.79,30.8,30.79,30.79,6
20190801|2019-01-27 22:00,28,30.79,30.8,30.79,30.8,2
20190801|2019-01-27 23:30,28,30.78,30.78,30.74,30.74,4
20190801|2019-01-28 00:30,28,30.75,30.76,30.75,30.76,2
20190801|2019-01-28 01:00,28,30.76,30.76,30.76,30.76,1
20190801|2019-01-28 01:30,28,30.8,30.82,30.8,30.82,4
20190801|2019-01-28 02:00,28,30.81,30.83,30.8,30.81,5
20190801|2019-01-28 03:00,28,30.81,30.81,30.81,30.81,1
20190801|2019-01-28 03:30,28,30.82,30.82,30.82,30.82,2
20190801|2019-01-28 04:00,28,30.82,30.82,30.82,30.82,1
20190801|2019-01-28 04:30,28,30.83,30.85,30.83,30.85,5
20190801|2019-01-28 05:00,28,30.87,30.87,30.87,30.87,2
20190801|2019-01-28 06:30,28,30.87,30.87,30.87,30.87,2
20190801|2019-01-28 07:00,28,30.9,30.93,30.89,30.93,8
20190801|2019-01-28 07:30,28,30.88,30.88,30.87,30.87,3
20190801|2019-01-28 08:30,28,30.83,30.86,30.66,30.69,105
20190801|2019-01-28 09:00,28,30.69,30.8,30.69,30.79,22
20190801|2019-01-28 09:30,28,30.77,30.78,30.71,30.71,23
20190801|2019-01-28 10:00,28,30.72,30.74,30.7,30.74,4
20190801|2019-01-28 10:30,28,30.76,30.76,30.72,30.72,8
20190801|2019-01-28 11:00,28,30.77,30.8,30.77,30.8,22
20190801|2019-01-28 11:30,28,30.8,30.83,30.79,30.83,13
20190801|2019-01-28 12:00,28,30.85,30.87,30.85,30.87,8
20190801|2019-01-28 12:30,28,30.88,30.92,30.88,30.92,3
20190801|2019-01-28 13:00,28,30.91,31.05,30.9,31,48
20190801|2019-01-28 19:00,29,31.01,31.02,30.96,30.97,22
20190801|2019-01-28 20:00,29,30.94,30.94,30.9,30.9,8
20190801|2019-01-28 20:30,29,30.89,30.89,30.82,30.82,35
20190801|2019-01-28 21:00,29,30.84,30.84,30.82,30.82,3
20190801|2019-01-28 22:00,29,30.82,30.83,30.82,30.83,51
20190801|2019-01-28 22:30,29,30.85,30.87,30.85,30.87,2
20190801|2019-01-28 23:00,29,30.88,30.88,30.88,30.88,1
20190801|2019-01-28 23:30,29,30.9,30.9,30.9,30.9,2
20190801|2019-01-29 00:00,29,30.9,30.9,30.9,30.9,2
20190801|2019-01-29 00:30,29,30.92,30.92,30.92,30.92,2
20190801|2019-01-29 01:30,29,30.87,30.87,30.87,30.87,1
20190801|2019-01-29 02:00,29,30.82,30.82,30.82,30.82,1
20190801|2019-01-29 03:00,29,30.84,30.84,30.84,30.84,1
20190801|2019-01-29 03:30,29,30.86,30.86,30.84,30.84,2
20190801|2019-01-29 04:00,29,30.86,30.86,30.86,30.86,1
20190801|2019-01-29 04:30,29,30.86,30.86,30.86,30.86,1
20190801|2019-01-29 05:00,29,30.85,30.85,30.85,30.85,4
20190801|2019-01-29 05:30,29,30.85,30.85,30.84,30.85,19
20190801|2019-01-29 06:00,29,30.84,30.85,30.84,30.85,6
20190801|2019-01-29 06:30,29,30.85,30.85,30.83,30.83,5
20190801|2019-01-29 07:00,29,30.81,30.83,30.81,30.81,6
20190801|2019-01-29 07:30,29,30.8,30.8,30.76,30.76,11
20190801|2019-01-29 08:30,29,30.75,30.92,30.73,30.87,121
20190801|2019-01-29 09:00,29,30.86,30.87,30.8,30.8,52
20190801|2019-01-29 09:30,29,30.82,30.85,30.82,30.83,8
20190801|2019-01-29 10:00,29,30.84,30.84,30.79,30.82,31
20190801|2019-01-29 10:30,29,30.82,30.86,30.81,30.83,124
20190801|2019-01-29 11:00,29,30.81,30.85,30.81,30.85,27
20190801|2019-01-29 11:30,29,30.85,30.85,30.82,30.82,18
20190801|2019-01-29 12:00,29,30.83,30.84,30.81,30.81,59
20190801|2019-01-29 12:30,29,30.78,30.78,30.78,30.78,1
20190801|2019-01-29 13:00,29,30.8,30.88,30.78,30.84,49
20190801|2019-01-29 19:00,30,30.87,30.87,30.87,30.87,4
20190801|2019-01-29 19:30,30,30.85,30.85,30.85,30.85,1
20190801|2019-01-29 22:00,30,30.89,30.91,30.89,30.91,5
20190801|2019-01-29 23:30,30,30.9,30.9,30.89,30.9,4
20190801|2019-01-30 00:00,30,30.9,30.9,30.9,30.9,1
20190801|2019-01-30 00:30,30,30.92,30.92,30.91,30.91,2
20190801|2019-01-30 01:00,30,30.88,30.9,30.88,30.9,2
20190801|2019-01-30 01:30,30,30.91,30.92,30.91,30.92,2
20190801|2019-01-30 02:00,30,30.92,30.92,30.89,30.9,6
20190801|2019-01-30 02:30,30,30.94,30.94,30.94,30.94,2
20190801|2019-01-30 03:30,30,30.94,30.94,30.94,30.94,1
20190801|2019-01-30 04:00,30,30.93,30.93,30.93,30.93,1
20190801|2019-01-30 05:30,30,30.94,30.94,30.94,30.94,1
20190801|2019-01-30 06:30,30,31.01,31.08,31.01,31.08,9
20190801|2019-01-30 07:00,30,31.06,31.07,31.04,31.04,5
20190801|2019-01-30 07:30,30,31,31.02,30.99,30.99,101
20190801|2019-01-30 08:30,30,30.95,30.95,30.83,30.84,43
20190801|2019-01-30 09:00,30,30.83,30.99,30.82,30.99,155
20190801|2019-01-30 09:30,30,31.01,31.08,31.01,31.08,226
20190801|2019-01-30 10:00,30,31.09,31.09,30.99,31,32
20190801|2019-01-30 11:00,30,31.05,31.07,31.02,31.07,9
20190801|2019-01-30 11:30,30,31.05,31.11,31.05,31.09,24
20190801|2019-01-30 12:00,30,31.11,31.15,31.11,31.12,20
20190801|2019-01-30 12:30,30,31.12,31.13,31.09,31.09,5
20190801|2019-01-30 13:00,30,31.12,31.17,31.09,31.09,46
20190801|2019-01-30 19:00,31,31.12,31.15,31.1,31.1,7
20190801|2019-01-30 19:30,31,31.11,31.11,31.11,31.11,3
20190801|2019-01-30 20:30,31,31.1,31.1,31.1,31.1,1
20190801|2019-01-30 21:00,31,31.09,31.09,31.09,31.09,1
20190801|2019-01-30 22:00,31,31.11,31.11,31.11,31.11,1
20190801|2019-01-30 23:00,31,31.11,31.11,31.1,31.1,2
20190801|2019-01-30 23:30,31,31.09,31.09,31.06,31.06,28
20190801|2019-01-31 00:00,31,31.09,31.13,31.09,31.13,5
20190801|2019-01-31 00:30,31,31.13,31.13,31.13,31.13,4
20190801|2019-01-31 01:00,31,31.11,31.11,31.11,31.11,3
20190801|2019-01-31 01:30,31,31.09,31.09,31.09,31.09,1
20190801|2019-01-31 02:00,31,31.09,31.09,31.06,31.06,4
20190801|2019-01-31 02:30,31,31.08,31.08,31.08,31.08,1
20190801|2019-01-31 03:00,31,31.07,31.07,31.07,31.07,3
20190801|2019-01-31 03:30,31,31.05,31.07,31.05,31.07,3
20190801|2019-01-31 04:30,31,31.05,31.05,31.04,31.04,6
20190801|2019-01-31 05:00,31,31.07,31.07,31.07,31.07,4
20190801|2019-01-31 06:30,31,31.04,31.04,31.03,31.03,9
20190801|2019-01-31 07:00,31,31.04,31.08,31.03,31.06,122
20190801|2019-01-31 07:30,31,31.08,31.08,31.08,31.08,2
20190801|2019-01-31 08:30,31,31.11,31.21,31.11,31.19,120
20190801|2019-01-31 09:00,31,31.2,31.21,31.14,31.17,119
20190801|2019-01-31 09:30,31,31.17,31.17,31.12,31.13,6
20190801|2019-01-31 10:00,31,31.14,31.15,31.1,31.12,24
20190801|2019-01-31 10:30,31,31.12,31.18,31.12,31.16,29
20190801|2019-01-31 11:00,31,31.13,31.19,31.11,31.15,20
20190801|2019-01-31 11:30,31,31.15,31.15,31.06,31.11,20
20190801|2019-01-31 12:00,31,31.09,31.09,31.05,31.05,9
20190801|2019-01-31 12:30,31,31.04,31.05,30.97,30.97,57
20190801|2019-01-31 13:00,31,30.95,30.95,30.88,30.95,75
20190801|2019-01-31 19:00,1,31.23,31.24,31.14,31.14,42
20190801|2019-01-31 19:30,1,31.11,31.11,31.05,31.05,14
20190801|2019-01-31 20:00,1,31.04,31.05,31.03,31.03,3
20190801|2019-01-31 22:30,1,31.05,31.05,31.05,31.05,1
20190801|2019-02-01 00:00,1,31.05,31.06,31.05,31.06,2
20190801|2019-02-01 00:30,1,31.07,31.08,31.07,31.08,4
20190801|2019-02-01 01:00,1,31.04,31.04,31.04,31.04,1
20190801|2019-02-01 01:30,1,31.03,31.03,30.93,30.96,22
20190801|2019-02-01 02:00,1,30.99,30.99,30.99,30.99,1
20190801|2019-02-01 02:30,1,30.95,30.95,30.95,30.95,1
20190801|2019-02-01 03:00,1,30.91,30.91,30.81,30.88,8
20190801|2019-02-01 04:00,1,30.86,30.86,30.86,30.86,1
20190801|2019-02-01 05:00,1,30.79,30.79,30.79,30.79,1
20190801|2019-02-01 05:30,1,30.78,30.82,30.78,30.81,22
20190801|2019-02-01 06:00,1,30.85,30.9,30.85,30.9,23
20190801|2019-02-01 07:00,1,30.87,30.92,30.87,30.91,9
20190801|2019-02-01 07:30,1,30.93,30.98,30.93,30.98,7
20190801|2019-02-01 08:30,1,30.95,30.99,30.75,30.75,102
20190801|2019-02-01 09:00,1,30.72,30.72,30.56,30.6,1562
20190801|2019-02-01 09:30,1,30.63,30.67,30.62,30.67,33
20190801|2019-02-01 10:00,1,30.67,30.7,30.67,30.67,26
20190801|2019-02-01 10:30,1,30.64,30.65,30.64,30.65,4
20190801|2019-02-01 11:00,1,30.6,30.65,30.6,30.63,7
20190801|2019-02-01 11:30,1,30.64,30.7,30.64,30.7,6
20190801|2019-02-01 12:00,1,30.71,30.71,30.68,30.7,11
20190801|2019-02-01 12:30,1,30.69,30.71,30.65,30.71,13
20190801|2019-02-01 13:00,1,30.7,30.72,30.6,30.6,38
20190801|2019-02-03 19:00,4,30.61,30.62,30.58,30.58,8
20190801|2019-02-03 20:00,4,30.61,30.61,30.61,30.61,1
20190801|2019-02-03 20:30,4,30.61,30.61,30.61,30.61,1
20190801|2019-02-03 21:00,4,30.62,30.62,30.62,30.62,1
20190801|2019-02-03 23:30,4,30.62,30.62,30.62,30.62,4
20190801|2019-02-04 00:00,4,30.58,30.58,30.58,30.58,1
20190801|2019-02-04 00:30,4,30.57,30.57,30.57,30.57,1
20190801|2019-02-04 01:00,4,30.63,30.63,30.63,30.63,1
20190801|2019-02-04 02:00,4,30.57,30.57,30.57,30.57,1
20190801|2019-02-04 02:30,4,30.59,30.59,30.51,30.51,7
20190801|2019-02-04 03:00,4,30.5,30.5,30.46,30.48,7
20190801|2019-02-04 04:30,4,30.46,30.46,30.41,30.41,3
20190801|2019-02-04 05:00,4,30.41,30.41,30.4,30.41,4
20190801|2019-02-04 06:00,4,30.44,30.44,30.44,30.44,1
20190801|2019-02-04 06:30,4,30.42,30.42,30.42,30.42,4
20190801|2019-02-04 07:00,4,30.41,30.44,30.41,30.44,2
20190801|2019-02-04 07:30,4,30.45,30.46,30.44,30.44,10
20190801|2019-02-04 08:30,4,30.47,30.6,30.47,30.58,33
20190801|2019-02-04 09:00,4,30.55,30.59,30.48,30.56,85
20190801|2019-02-04 09:30,4,30.68,30.76,30.68,30.76,8
20190801|2019-02-04 10:00,4,30.79,30.88,30.75,30.81,19
20190801|2019-02-04 10:30,4,30.82,30.83,30.82,30.83,3
20190801|2019-02-04 11:00,4,30.83,30.88,30.82,30.84,21
20190801|2019-02-04 11:30,4,30.83,30.86,30.81,30.86,13
20190801|2019-02-04 12:00,4,30.82,30.85,30.82,30.85,11
20190801|2019-02-04 12:30,4,30.87,30.88,30.83,30.83,13
20190801|2019-02-04 13:00,4,30.83,30.86,30.82,30.85,39
20190801|2019-02-04 19:00,5,30.86,30.86,30.71,30.8,8
20190801|2019-02-04 20:00,5,30.84,30.84,30.82,30.82,21
20190801|2019-02-04 22:00,5,30.86,30.86,30.86,30.86,1
20190801|2019-02-04 23:30,5,30.88,30.88,30.86,30.86,6
20190801|2019-02-05 00:30,5,30.88,30.88,30.88,30.88,1
20190801|2019-02-05 01:00,5,30.88,30.88,30.88,30.88,2
20190801|2019-02-05 01:30,5,30.9,30.91,30.9,30.91,3
20190801|2019-02-05 02:00,5,30.89,30.9,30.89,30.9,2
20190801|2019-02-05 02:30,5,30.93,30.93,30.93,30.93,4
20190801|2019-02-05 05:30,5,30.92,30.92,30.91,30.91,3
20190801|2019-02-05 07:30,5,30.87,30.88,30.87,30.88,4
20190801|2019-02-05 08:30,5,30.83,30.85,30.75,30.83,122
20190801|2019-02-05 09:00,5,30.81,30.83,30.79,30.83,22
20190801|2019-02-05 09:30,5,30.85,30.92,30.85,30.92,7
20190801|2019-02-05 10:00,5,30.93,30.93,30.93,30.93,1
20190801|2019-02-05 10:30,5,30.96,31.02,30.96,31.02,17
20190801|2019-02-05 11:00,5,31.04,31.04,31.03,31.03,5
20190801|2019-02-05 11:30,5,31.03,31.03,30.97,30.99,25
20190801|2019-02-05 12:00,5,30.98,31.02,30.98,31.02,6
20190801|2019-02-05 13:00,5,31.05,31.11,31.05,31.08,26
20190801|2019-02-05 19:00,6,31.06,31.1,31.06,31.07,4
20190801|2019-02-05 20:00,6,31.03,31.04,31.03,31.04,2
20190801|2019-02-05 20:30,6,31.04,31.04,31.04,31.04,1
20190801|2019-02-05 21:00,6,31.03,31.03,31.03,31.03,3
20190801|2019-02-05 21:30,6,31.03,31.03,31.03,31.03,1
20190801|2019-02-05 22:00,6,31.03,31.03,31.03,31.03,2
20190801|2019-02-05 23:00,6,31.01,31.01,31.01,31.01,2
20190801|2019-02-05 23:30,6,31.02,31.02,31.02,31.02,6
20190801|2019-02-06 00:30,6,31,31.02,31,31.02,3
20190801|2019-02-06 01:30,6,31.03,31.04,31.03,31.03,4
20190801|2019-02-06 03:00,6,31.09,31.09,31.09,31.09,1
20190801|2019-02-06 03:30,6,31.05,31.05,31.05,31.05,1
20190801|2019-02-06 05:30,6,31.07,31.07,31.06,31.06,3
20190801|2019-02-06 06:00,6,31.07,31.07,31.07,31.07,2
20190801|2019-02-06 06:30,6,31.06,31.08,31.04,31.04,8
20190801|2019-02-06 07:00,6,31.05,31.06,31.05,31.06,4
20190801|2019-02-06 07:30,6,31.05,31.05,31.02,31.02,3
20190801|2019-02-06 08:30,6,31.08,31.13,31.02,31.13,107
20190801|2019-02-06 09:00,6,31.08,31.13,31.08,31.13,8
20190801|2019-02-06 09:30,6,31.12,31.27,31.11,31.27,53
20190801|2019-02-06 10:00,6,31.3,31.39,31.28,31.35,71
20190801|2019-02-06 10:30,6,31.38,31.51,31.38,31.4,58
20190801|2019-02-06 11:00,6,31.49,31.49,31.43,31.44,18
20190801|2019-02-06 11:30,6,31.46,31.53,31.43,31.43,107
20190801|2019-02-06 12:00,6,31.43,31.53,31.4,31.52,224
20190801|2019-02-06 12:30,6,31.49,31.51,31.46,31.46,78
20190801|2019-02-06 13:00,6,31.47,31.59,31.47,31.52,160
20190801|2019-02-06 19:30,7,31.49,31.49,31.49,31.49,1
20190801|2019-02-06 20:00,7,31.52,31.52,31.52,31.52,1
20190801|2019-02-06 23:30,7,31.49,31.5,31.49,31.5,2
20190801|2019-02-07 00:30,7,31.5,31.51,31.5,31.51,7
20190801|2019-02-07 01:00,7,31.51,31.51,31.51,31.51,1
20190801|2019-02-07 01:30,7,31.54,31.55,31.51,31.51,4
20190801|2019-02-07 02:00,7,31.5,31.5,31.5,31.5,2
20190801|2019-02-07 02:30,7,31.52,31.62,31.52,31.62,7
20190801|2019-02-07 03:00,7,31.61,31.61,31.61,31.61,1
20190801|2019-02-07 05:00,7,31.61,31.61,31.61,31.61,2
20190801|2019-02-07 05:30,7,31.65,31.67,31.6,31.61,59
20190801|2019-02-07 06:00,7,31.63,31.63,31.63,31.63,8
20190801|2019-02-07 07:00,7,31.68,31.68,31.67,31.67,9
20190801|2019-02-07 07:30,7,31.67,31.67,31.64,31.66,103
20190801|2019-02-07 08:30,7,31.68,31.68,31.53,31.58,159
20190801|2019-02-07 09:00,7,31.6,31.63,31.59,31.63,118
20190801|2019-02-07 09:30,7,31.63,31.66,31.6,31.65,94
20190801|2019-02-07 10:00,7,31.65,31.65,31.53,31.53,35
20190801|2019-02-07 10:30,7,31.53,31.55,31.4,31.48,126
20190801|2019-02-07 11:00,7,31.52,31.57,31.49,31.57,22
20190801|2019-02-07 11:30,7,31.56,31.57,31.5,31.5,40
20190801|2019-02-07 12:00,7,31.5,31.52,31.49,31.5,23
20190801|2019-02-07 12:30,7,31.55,31.57,31.55,31.57,31
20190801|2019-02-07 13:00,7,31.59,31.61,31.53,31.56,24
20190801|2019-02-07 19:00,8,31.59,31.59,31.44,31.45,61
20190801|2019-02-07 19:30,8,31.46,31.46,31.43,31.44,5
20190801|2019-02-08 01:00,8,31.43,31.43,31.43,31.43,2
20190801|2019-02-08 02:00,8,31.38,31.38,31.38,31.38,2
20190801|2019-02-08 03:00,8,31.33,31.34,31.33,31.34,2
20190801|2019-02-08 03:30,8,31.34,31.34,31.34,31.34,1
20190801|2019-02-08 04:00,8,31.35,31.37,31.35,31.37,2
20190801|2019-02-08 07:30,8,31.4,31.4,31.4,31.4,1
20190801|2019-02-08 08:30,8,31.49,31.5,31.4,31.4,18
20190801|2019-02-08 09:00,8,31.34,31.34,31.3,31.34,31
20190801|2019-02-08 09:30,8,31.3,31.33,31.25,31.26,51
20190801|2019-02-08 10:00,8,31.27,31.35,31.27,31.35,51
20190801|2019-02-08 10:30,8,31.35,31.41,31.31,31.31,66
20190801|2019-02-08 11:00,8,31.28,31.46,31.23,31.39,35
20190801|2019-02-08 11:30,8,31.39,31.4,31.37,31.4,140
20190801|2019-02-08 12:00,8,31.37,31.38,31.32,31.36,201
20190801|2019-02-08 12:30,8,31.37,31.6,31.37,31.59,152
20190801|2019-02-08 13:00,8,31.56,31.68,31.54,31.57,258
20190801|2019-02-10 19:00,11,31.6,31.6,31.52,31.52,5
20190801|2019-02-10 19:30,11,31.48,31.48,31.44,31.46,14
20190801|2019-02-10 20:30,11,31.43,31.44,31.33,31.35,24
20190801|2019-02-10 22:00,11,31.31,31.31,31.31,31.31,1
20190801|2019-02-10 22:30,11,31.3,31.36,31.3,31.36,9
20190801|2019-02-11 00:00,11,31.32,31.32,31.32,31.32,1
20190801|2019-02-11 01:30,11,31.35,31.35,31.35,31.35,1
20190801|2019-02-11 02:30,11,31.35,31.35,31.34,31.34,3
20190801|2019-02-11 03:30,11,31.28,31.3,31.28,31.3,3
20190801|2019-02-11 04:00,11,31.28,31.28,31.26,31.26,4
20190801|2019-02-11 04:30,11,31.28,31.3,31.28,31.3,2
20190801|2019-02-11 05:00,11,31.3,31.3,31.3,31.3,1
20190801|2019-02-11 05:30,11,31.3,31.3,31.22,31.22,12
20190801|2019-02-11 06:00,11,31.25,31.28,31.25,31.28,6
20190801|2019-02-11 06:30,11,31.25,31.26,31.23,31.23,8
20190801|2019-02-11 07:00,11,31.21,31.24,31.21,31.22,17
20190801|2019-02-11 07:30,11,31.23,31.23,31.22,31.23,5
20190801|2019-02-11 08:30,11,31.29,31.33,31.21,31.3,131
20190801|2019-02-11 09:00,11,31.31,31.31,31.22,31.22,61
20190801|2019-02-11 09:30,11,31.19,31.19,31.05,31.08,417
20190801|2019-02-11 10:00,11,31.08,31.09,30.99,31,34
20190801|2019-02-11 10:30,11,30.96,31,30.94,30.98,45
20190801|2019-02-11 11:00,11,31.02,31.08,31.02,31.08,35
20190801|2019-02-11 11:30,11,31.09,31.18,31.09,31.1,278
20190801|2019-02-11 12:00,11,31.09,31.09,31.03,31.05,44
20190801|2019-02-11 12:30,11,31.08,31.11,31.08,31.09,7
20190801|2019-02-11 13:00,11,31.06,31.08,31.01,31.04,37
20190801|2019-02-11 19:00,12,31.01,31.02,30.98,31,15
20190801|2019-02-11 19:30,12,30.99,30.99,30.99,30.99,4
20190801|2019-02-11 20:00,12,31.01,31.01,31.01,31.01,1
20190801|2019-02-11 20:30,12,31.02,31.03,31.02,31.03,2
20190801|2019-02-11 22:00,12,31.06,31.06,31.06,31.06,2
20190801|2019-02-11 23:30,12,31.04,31.04,31.04,31.04,1
20190801|2019-02-12 00:30,12,30.98,30.98,30.98,30.98,1
20190801|2019-02-12 01:30,12,31.01,31.04,31.01,31.04,3
20190801|2019-02-12 02:30,12,31.04,31.04,31.04,31.04,1
20190801|2019-02-12 03:00,12,31.04,31.04,31.04,31.04,1
20190801|2019-02-12 04:00,12,31,31.02,31,31.02,2
20190801|2019-02-12 05:00,12,31.02,31.08,31.02,31.07,5
20190801|2019-02-12 07:00,12,31.1,31.12,31.1,31.12,5
20190801|2019-02-12 07:30,12,31.08,31.09,31.08,31.09,2
20190801|2019-02-12 08:30,12,31.14,31.25,31.12,31.2,89
20190801|2019-02-12 09:00,12,31.19,31.19,31.02,31.03,18
20190801|2019-02-12 09:30,12,31.03,31.03,30.91,30.91,448
20190801|2019-02-12 10:00,12,30.89,31.01,30.88,30.99,32
20190801|2019-02-12 10:30,12,31.06,31.16,31.06,31.16,170
20190801|2019-02-12 11:00,12,31.16,31.18,31.15,31.17,6
20190801|2019-02-12 11:30,12,31.15,31.16,31.14,31.16,11
20190801|2019-02-12 12:00,12,31.14,31.18,31.12,31.18,79
20190801|2019-02-12 12:30,12,31.17,31.17,31.17,31.17,1
20190801|2019-02-12 13:00,12,31.13,31.21,31.12,31.12,62
20190801|2019-02-12 19:00,13,31.09,31.12,31.09,31.1,3
20190801|2019-02-12 20:00,13,31.16,31.17,31.13,31.13,5
20190801|2019-02-12 20:30,13,31.13,31.13,31.13,31.13,1
20190801|2019-02-13 00:00,13,31.19,31.19,31.17,31.17,3
20190801|2019-02-13 01:30,13,31.11,31.11,31.07,31.07,12
20190801|2019-02-13 03:30,13,30.99,30.99,30.98,30.98,6
20190801|2019-02-13 04:00,13,31.03,31.03,31.03,31.03,1
20190801|2019-02-13 04:30,13,31.04,31.04,31.02,31.02,7
20190801|2019-02-13 05:00,13,31.02,31.02,30.99,30.99,5
20190801|2019-02-13 06:30,13,30.95,30.95,30.95,30.95,6
20190801|2019-02-13 07:00,13,30.95,30.95,30.92,30.95,5
20190801|2019-02-13 07:30,13,30.93,30.93,30.93,30.93,1
20190801|2019-02-13 08:30,13,30.94,31.07,30.93,31.06,37
20190801|2019-02-13 09:00,13,31.04,31.1,31.03,31.08,6
20190801|2019-02-13 09:30,13,31.06,31.06,31.03,31.03,2
20190801|2019-02-13 10:00,13,31.01,31.01,30.97,30.98,12
20190801|2019-02-13 10:30,13,30.97,30.99,30.96,30.98,16
20190801|2019-02-13 11:00,13,30.97,30.97,30.88,30.9,59
20190801|2019-02-13 11:30,13,30.91,30.94,30.91,30.93,27
20190801|2019-02-13 12:00,13,30.93,30.95,30.88,30.88,69
20190801|2019-02-13 12:30,13,30.89,30.92,30.87,30.87,13
20190801|2019-02-13 13:00,13,30.89,30.9,30.79,30.84,71
20190801|2019-02-13 19:00,14,30.81,30.81,30.76,30.78,14
20190801|2019-02-13 19:30,14,30.78,30.8,30.76,30.8,10
20190801|2019-02-13 20:00,14,30.78,30.8,30.78,30.8,3
20190801|2019-02-13 20:30,14,30.78,30.78,30.78,30.78,2
20190801|2019-02-13 21:00,14,30.77,30.81,30.77,30.79,3
20190801|2019-02-13 21:30,14,30.79,30.79,30.79,30.79,1
20190801|2019-02-13 23:30,14,30.8,30.8,30.8,30.8,2
20190801|2019-02-14 00:00,14,30.81,30.85,30.81,30.85,5
20190801|2019-02-14 01:00,14,30.88,30.88,30.88,30.88,1
20190801|2019-02-14 01:30,14,30.89,30.89,30.89,30.89,2
20190801|2019-02-14 02:00,14,30.88,30.88,30.85,30.85,2
20190801|2019-02-14 02:30,14,30.89,30.9,30.89,30.9,4
20190801|2019-02-14 03:00,14,30.91,30.93,30.91,30.93,4
20190801|2019-02-14 03:30,14,30.93,30.96,30.93,30.95,11
20190801|2019-02-14 04:00,14,30.95,30.98,30.95,30.98,38
20190801|2019-02-14 04:30,14,30.95,30.97,30.94,30.97,11
20190801|2019-02-14 05:00,14,30.96,30.96,30.95,30.95,31
20190801|2019-02-14 05:30,14,30.93,30.94,30.93,30.94,3
20190801|2019-02-14 06:00,14,30.93,30.93,30.91,30.92,52
20190801|2019-02-14 06:30,14,30.89,30.89,30.85,30.88,92
20190801|2019-02-14 07:00,14,30.86,30.86,30.81,30.81,11
20190801|2019-02-14 07:30,14,30.79,30.79,30.76,30.76,6
20190801|2019-02-14 08:30,14,30.75,30.77,30.7,30.76,88
20190801|2019-02-14 09:00,14,30.78,30.82,30.78,30.82,108
20190801|2019-02-14 09:30,14,30.77,30.77,30.68,30.72,222
20190801|2019-02-14 10:00,14,30.73,30.73,30.71,30.71,10
20190801|2019-02-14 10:30,14,30.71,30.71,30.66,30.66,83
20190801|2019-02-14 11:00,14,30.68,30.69,30.64,30.69,76
20190801|2019-02-14 11:30,14,30.68,30.7,30.65,30.65,45
20190801|2019-02-14 12:00,14,30.67,30.7,30.67,30.7,6
20190801|2019-02-14 12:30,14,30.74,30.74,30.72,30.72,9
20190801|2019-02-14 13:00,14,30.71,30.76,30.7,30.76,73
20190801|2019-02-14 19:00,15,30.71,30.73,30.71,30.73,2
20190801|2019-02-14 19:30,15,30.7,30.73,30.7,30.73,5
20190801|2019-02-14 20:00,15,30.73,30.73,30.73,30.73,2
20190801|2019-02-14 20:30,15,30.74,30.76,30.7,30.7,8
20190801|2019-02-14 21:00,15,30.69,30.71,30.69,30.71,4
20190801|2019-02-14 23:00,15,30.67,30.67,30.64,30.64,4
20190801|2019-02-14 23:30,15,30.65,30.7,30.65,30.7,3
20190801|2019-02-15 00:00,15,30.69,30.69,30.69,30.69,4
20190801|2019-02-15 00:30,15,30.66,30.67,30.66,30.67,3
20190801|2019-02-15 01:30,15,30.65,30.66,30.65,30.66,3
20190801|2019-02-15 02:00,15,30.66,30.66,30.65,30.65,4
20190801|2019-02-15 02:30,15,30.66,30.69,30.66,30.69,5
20190801|2019-02-15 03:00,15,30.67,30.7,30.67,30.7,4
20190801|2019-02-15 03:30,15,30.71,30.71,30.65,30.66,8
20190801|2019-02-15 04:00,15,30.67,30.67,30.66,30.66,5
20190801|2019-02-15 04:30,15,30.68,30.68,30.68,30.68,1
20190801|2019-02-15 06:30,15,30.69,30.69,30.69,30.69,1
20190801|2019-02-15 07:00,15,30.66,30.66,30.66,30.66,1
20190801|2019-02-15 08:30,15,30.66,30.68,30.59,30.6,34
20190801|2019-02-15 09:00,15,30.61,30.61,30.57,30.58,220
20190801|2019-02-15 09:30,15,30.55,30.57,30.5,30.56,37
20190801|2019-02-15 10:00,15,30.6,30.6,30.57,30.57,9
20190801|2019-02-15 10:30,15,30.6,30.65,30.6,30.65,22
20190801|2019-02-15 11:00,15,30.66,30.69,30.65,30.69,38
20190801|2019-02-15 11:30,15,30.71,30.73,30.7,30.73,72
20190801|2019-02-15 12:00,15,30.71,30.77,30.7,30.77,15
20190801|2019-02-15 12:30,15,30.78,30.88,30.78,30.83,97
20190801|2019-02-15 13:00,15,30.83,30.84,30.77,30.8,21
20190801|2019-02-18 19:00,19,30.85,31.03,30.85,30.97,55
20190801|2019-02-18 19:30,19,31.02,31.02,31,31,17
20190801|2019-02-18 20:00,19,31.02,31.02,30.99,31,8
20190801|2019-02-18 20:30,19,31,31,30.99,30.99,3
20190801|2019-02-18 21:30,19,31.03,31.03,31.01,31.02,5
20190801|2019-02-18 22:00,19,31.02,31.02,31.02,31.02,1
20190801|2019-02-19 00:00,19,31.05,31.05,31.05,31.05,1
20190801|2019-02-19 00:30,19,31.05,31.06,31.05,31.06,2
20190801|2019-02-19 01:00,19,31.06,31.06,31.04,31.05,5
20190801|2019-02-19 01:30,19,31.03,31.03,30.98,30.99,20
20190801|2019-02-19 02:00,19,30.99,31,30.98,30.98,12
20190801|2019-02-19 02:30,19,30.96,30.96,30.96,30.96,1
20190801|2019-02-19 03:00,19,30.95,30.95,30.89,30.89,11
20190801|2019-02-19 03:30,19,30.9,30.91,30.87,30.87,4
20190801|2019-02-19 05:00,19,30.82,30.82,30.8,30.8,3
20190801|2019-02-19 05:30,19,30.8,30.8,30.8,30.8,1
20190801|2019-02-19 06:00,19,30.8,30.81,30.8,30.81,11
20190801|2019-02-19 07:00,19,30.81,30.81,30.75,30.77,18
20190801|2019-02-19 07:30,19,30.77,30.79,30.77,30.78,4
20190801|2019-02-19 08:30,19,30.78,30.79,30.72,30.75,96
20190801|2019-02-19 09:00,19,30.75,30.75,30.69,30.69,27
20190801|2019-02-19 09:30,19,30.7,30.77,30.7,30.76,63
20190801|2019-02-19 10:00,19,30.75,30.75,30.72,30.74,62
20190801|2019-02-19 10:30,19,30.75,30.76,30.69,30.7,44
20190801|2019-02-19 11:00,19,30.69,30.71,30.61,30.63,59
20190801|2019-02-19 11:30,19,30.63,30.65,30.59,30.6,67
20190801|2019-02-19 12:00,19,30.59,30.59,30.56,30.56,45
20190801|2019-02-19 12:30,19,30.57,30.58,30.55,30.56,9
20190801|2019-02-19 13:00,19,30.55,30.59,30.54,30.57,75
20190801|2019-02-19 19:00,20,30.61,30.67,30.55,30.67,37
20190801|2019-02-19 19:30,20,30.67,30.72,30.67,30.72,4
20190801|2019-02-19 20:00,20,30.69,30.69,30.69,30.69,3
20190801|2019-02-19 20:30,20,30.72,30.72,30.72,30.72,2
20190801|2019-02-19 21:00,20,30.69,30.69,30.69,30.69,2
20190801|2019-02-19 23:30,20,30.68,30.68,30.68,30.68,3
20190801|2019-02-20 00:00,20,30.73,30.74,30.73,30.74,2
20190801|2019-02-20 00:30,20,30.7,30.7,30.69,30.69,3
20190801|2019-02-20 01:30,20,30.62,30.62,30.62,30.62,2
20190801|2019-02-20 02:30,20,30.63,30.63,30.63,30.63,1
20190801|2019-02-20 04:00,20,30.64,30.64,30.64,30.64,1
20190801|2019-02-20 04:30,20,30.62,30.62,30.62,30.62,1
20190801|2019-02-20 06:00,20,30.63,30.63,30.63,30.63,3
20190801|2019-02-20 06:30,20,30.59,30.59,30.58,30.59,11
20190801|2019-02-20 07:00,20,30.58,30.59,30.52,30.52,81
20190801|2019-02-20 07:30,20,30.52,30.54,30.52,30.54,9
20190801|2019-02-20 08:30,20,30.56,30.62,30.52,30.56,79
20190801|2019-02-20 09:00,20,30.56,30.58,30.49,30.49,30
20190801|2019-02-20 09:30,20,30.5,30.52,30.44,30.46,70
20190801|2019-02-20 10:00,20,30.45,30.54,30.45,30.54,51
20190801|2019-02-20 10:30,20,30.56,30.58,30.51,30.58,54
20190801|2019-02-20 11:00,20,30.55,30.55,30.53,30.55,15
20190801|2019-02-20 11:30,20,30.55,30.65,30.55,30.63,80
20190801|2019-02-20 12:00,20,30.64,30.7,30.64,30.7,43
20190801|2019-02-20 12:30,20,30.72,30.84,30.72,30.74,42
20190801|2019-02-20 13:00,20,30.8,30.8,30.68,30.75,33
20190801|2019-02-20 19:00,21,30.8,30.8,30.74,30.74,22
20190801|2019-02-20 19:30,21,30.75,30.77,30.75,30.77,18
20190801|2019-02-20 20:00,21,30.8,30.8,30.78,30.78,4
20190801|2019-02-20 20:30,21,30.77,30.77,30.75,30.75,9
20190801|2019-02-20 21:00,21,30.72,30.74,30.72,30.74,10
20190801|2019-02-20 21:30,21,30.74,30.75,30.72,30.73,23
20190801|2019-02-20 22:00,21,30.75,30.75,30.74,30.74,8
20190801|2019-02-20 22:30,21,30.75,30.75,30.75,30.75,5
20190801|2019-02-20 23:00,21,30.75,30.75,30.73,30.73,9
20190801|2019-02-20 23:30,21,30.72,30.79,30.71,30.79,66
20190801|2019-02-21 00:00,21,30.83,30.83,30.83,30.83,2
20190801|2019-02-21 00:30,21,30.83,30.83,30.83,30.83,2
20190801|2019-02-21 01:00,21,30.83,30.87,30.83,30.87,7
20190801|2019-02-21 02:00,21,30.88,30.92,30.88,30.92,4
20190801|2019-02-21 03:00,21,30.9,30.91,30.9,30.91,11
20190801|2019-02-21 03:30,21,30.9,30.93,30.9,30.92,14
20190801|2019-02-21 04:00,21,30.92,30.92,30.86,30.86,37
20190801|2019-02-21 04:30,21,30.86,30.88,30.86,30.86,198
20190801|2019-02-21 05:00,21,30.86,30.89,30.86,30.88,60
20190801|2019-02-21 05:30,21,30.9,30.95,30.9,30.95,142
20190801|2019-02-21 06:00,21,30.94,30.94,30.92,30.92,2
20190801|2019-02-21 06:30,21,30.93,31.12,30.93,31.05,75
20190801|2019-02-21 07:00,21,31.05,31.21,31.05,31.19,545
20190801|2019-02-21 07:30,21,31.22,31.47,31.22,31.42,46
20190801|2019-02-21 08:30,21,31.32,31.38,31.12,31.12,106
20190801|2019-02-21 09:00,21,31.13,31.18,31.08,31.08,109
20190801|2019-02-21 09:30,21,31.1,31.1,31.03,31.08,659
20190801|2019-02-21 10:00,21,31.09,31.22,31.08,31.22,29
20190801|2019-02-21 10:30,21,31.21,31.23,31.17,31.2,46
20190801|2019-02-21 11:00,21,31.25,31.28,31.23,31.23,444
20190801|2019-02-21 11:30,21,31.25,31.25,31.2,31.24,31
20190801|2019-02-21 12:00,21,31.24,31.24,31.12,31.14,38
20190801|2019-02-21 12:30,21,31.14,31.16,31.13,31.16,13
20190801|2019-02-21 13:00,21,31.16,31.34,31.16,31.34,143
20190801|2019-02-21 19:00,22,31.27,31.27,31.25,31.25,17
20190801|2019-02-21 19:30,22,31.26,31.26,31.21,31.21,10
20190801|2019-02-21 20:00,22,31.23,31.23,31.23,31.23,1
20190801|2019-02-21 20:30,22,31.24,31.24,31.24,31.24,1
20190801|2019-02-21 21:00,22,31.2,31.2,31.19,31.19,6
20190801|2019-02-21 21:30,22,31.18,31.19,31.16,31.16,9
20190801|2019-02-21 22:00,22,31.15,31.15,31.11,31.11,6
20190801|2019-02-22 00:00,22,31.14,31.14,31.14,31.14,1
20190801|2019-02-22 00:30,22,31.13,31.13,31.13,31.13,1
20190801|2019-02-22 02:00,22,31.18,31.18,31.15,31.15,2
20190801|2019-02-22 03:00,22,31.18,31.18,31.17,31.17,3
20190801|2019-02-22 03:30,22,31.17,31.2,31.17,31.2,2
20190801|2019-02-22 04:00,22,31.2,31.2,31.19,31.19,12
20190801|2019-02-22 04:30,22,31.18,31.18,31.18,31.18,1
20190801|2019-02-22 05:00,22,31.18,31.21,31.18,31.21,5
20190801|2019-02-22 05:30,22,31.2,31.2,31.2,31.2,3
20190801|2019-02-22 06:00,22,31.22,31.22,31.21,31.21,7
20190801|2019-02-22 06:30,22,31.21,31.24,31.21,31.24,9
20190801|2019-02-22 07:00,22,31.24,31.33,31.24,31.33,35
20190801|2019-02-22 07:30,22,31.33,31.34,31.3,31.34,26
20190801|2019-02-22 08:30,22,31.33,31.35,31.22,31.23,202
20190801|2019-02-22 09:00,22,31.23,31.26,31.15,31.15,108
20190801|2019-02-22 09:30,22,31.16,31.22,31.14,31.19,50
20190801|2019-02-22 10:00,22,31.23,31.32,31.23,31.31,23
20190801|2019-02-22 10:30,22,31.28,31.3,31.26,31.27,39
20190801|2019-02-22 11:00,22,31.27,31.35,31.27,31.33,63
20190801|2019-02-22 11:30,22,31.31,31.36,31.31,31.36,7
20190801|2019-02-22 12:00,22,31.3,31.3,31.27,31.28,22
20190801|2019-02-22 12:30,22,31.32,31.33,31.32,31.33,48
20190801|2019-02-22 13:00,22,31.32,31.37,31.3,31.36,324
20190801|2019-02-24 19:00,25,31.55,31.64,31.52,31.61,31
20190801|2019-02-24 19:30,25,31.6,31.61,31.55,31.56,14
20190801|2019-02-24 20:00,25,31.56,31.58,31.55,31.58,10
20190801|2019-02-24 20:30,25,31.58,31.6,31.56,31.58,186
20190801|2019-02-24 21:00,25,31.54,31.54,31.52,31.52,7
20190801|2019-02-24 22:00,25,31.55,31.55,31.55,31.55,1
20190801|2019-02-24 23:00,25,31.54,31.54,31.53,31.53,2
20190801|2019-02-24 23:30,25,31.53,31.53,31.5,31.5,18
20190801|2019-02-25 00:00,25,31.49,31.53,31.48,31.53,19
20190801|2019-02-25 00:30,25,31.53,31.53,31.49,31.49,23
20190801|2019-02-25 01:00,25,31.46,31.46,31.46,31.46,1
20190801|2019-02-25 01:30,25,31.49,31.49,31.45,31.45,5
20190801|2019-02-25 02:00,25,31.45,31.46,31.43,31.43,5
20190801|2019-02-25 03:00,25,31.48,31.48,31.48,31.48,1
20190801|2019-02-25 03:30,25,31.53,31.58,31.53,31.54,11
20190801|2019-02-25 06:00,25,31.46,31.46,31.43,31.43,15
20190801|2019-02-25 06:30,25,31.43,31.43,31.43,31.43,1
20190801|2019-02-25 07:00,25,31.44,31.44,31.44,31.44,1
20190801|2019-02-25 07:30,25,31.47,31.48,31.47,31.47,4
20190801|2019-02-25 08:30,25,31.47,31.53,31.44,31.44,33
20190801|2019-02-25 09:00,25,31.48,31.48,31.23,31.23,13
20190801|2019-02-25 09:30,25,31.23,31.33,31.23,31.28,30
20190801|2019-02-25 10:00,25,31.25,31.33,31.25,31.3,14
20190801|2019-02-25 10:30,25,31.34,31.34,31.28,31.29,8
20190801|2019-02-25 11:00,25,31.25,31.28,31.22,31.25,98
20190801|2019-02-25 11:30,25,31.2,31.26,31.18,31.23,19
20190801|2019-02-25 12:00,25,31.2,31.24,31.2,31.22,7
20190801|2019-02-25 12:30,25,31.23,31.27,31.23,31.23,17
20190801|2019-02-25 13:00,25,31.22,31.24,31.17,31.18,26
20190801|2019-02-25 19:00,26,31.21,31.21,31.16,31.17,14
20190801|2019-02-25 19:30,26,31.07,31.08,31.05,31.05,9
20190801|2019-02-25 20:30,26,31.03,31.05,31.03,31.03,5
20190801|2019-02-25 21:00,26,31,31,30.96,30.96,7
20190801|2019-02-25 21:30,26,31.01,31.03,31.01,31.03,12
20190801|2019-02-25 22:00,26,30.99,30.99,30.99,30.99,1
20190801|2019-02-25 22:30,26,30.93,30.93,30.91,30.92,4
20190801|2019-02-25 23:00,26,30.92,30.92,30.91,30.91,3
20190801|2019-02-26 00:00,26,30.92,30.92,30.92,30.92,2
20190801|2019-02-26 00:30,26,30.91,30.92,30.91,30.92,4
20190801|2019-02-26 01:00,26,30.89,30.9,30.89,30.9,2
20190801|2019-02-26 01:30,26,30.89,30.89,30.88,30.88,4
20190801|2019-02-26 02:00,26,30.91,30.91,30.89,30.89,2
20190801|2019-02-26 03:00,26,30.91,30.91,30.91,30.91,1
20190801|2019-02-26 04:00,26,30.9,30.9,30.9,30.9,1
20190801|2019-02-26 04:30,26,30.88,30.9,30.88,30.89,11
20190801|2019-02-26 05:00,26,30.88,30.88,30.88,30.88,4
20190801|2019-02-26 05:30,26,30.87,30.87,30.86,30.86,2
20190801|2019-02-26 06:30,26,30.85,30.89,30.84,30.84,8
20190801|2019-02-26 07:00,26,30.84,30.85,30.84,30.84,4
20190801|2019-02-26 07:30,26,30.84,30.91,30.84,30.91,9
20190801|2019-02-26 08:30,26,30.92,30.92,30.68,30.71,178
20190801|2019-02-26 09:00,26,30.69,30.8,30.67,30.7,63
20190801|2019-02-26 09:30,26,30.73,30.84,30.7,30.8,170
20190801|2019-02-26 10:00,26,30.78,30.85,30.78,30.85,10
20190801|2019-02-26 10:30,26,30.85,30.88,30.79,30.88,46
20190801|2019-02-26 11:00,26,30.88,30.88,30.8,30.83,4
20190801|2019-02-26 11:30,26,30.86,30.86,30.82,30.82,14
20190801|2019-02-26 12:00,26,30.8,30.9,30.8,30.9,9
20190801|2019-02-26 12:30,26,30.84,30.86,30.82,30.82,8
20190801|2019-02-26 13:00,26,30.81,30.97,30.8,30.93,150
20190801|2019-02-26 21:30,27,30.98,30.98,30.9,30.95,25
20190801|2019-02-26 22:00,27,30.96,30.96,30.94,30.96,3
20190801|2019-02-26 22:30,27,30.96,30.96,30.96,30.96,1
20190801|2019-02-26 23:30,27,30.98,30.98,30.96,30.96,9
20190801|2019-02-27 00:00,27,30.99,30.99,30.99,30.99,1
20190801|2019-02-27 00:30,27,30.96,30.96,30.96,30.96,6
20190801|2019-02-27 01:00,27,30.92,30.92,30.9,30.9,5
20190801|2019-02-27 01:30,27,30.91,30.91,30.87,30.87,2
20190801|2019-02-27 02:00,27,30.86,30.86,30.85,30.85,2
20190801|2019-02-27 02:30,27,30.84,30.84,30.78,30.79,18
20190801|2019-02-27 03:00,27,30.73,30.73,30.58,30.59,73
20190801|2019-02-27 03:30,27,30.59,30.68,30.59,30.68,17
20190801|2019-02-27 04:00,27,30.65,30.65,30.61,30.64,28
20190801|2019-02-27 04:30,27,30.68,30.68,30.67,30.68,8
20190801|2019-02-27 05:30,27,30.65,30.74,30.65,30.73,47
20190801|2019-02-27 06:00,27,30.69,30.7,30.69,30.7,2
20190801|2019-02-27 06:30,27,30.66,30.66,30.66,30.66,3
20190801|2019-02-27 07:00,27,30.73,30.81,30.73,30.76,14
20190801|2019-02-27 07:30,27,30.79,30.82,30.79,30.81,7
20190801|2019-02-27 08:30,27,30.79,30.83,30.66,30.72,73
20190801|2019-02-27 09:00,27,30.71,30.74,30.57,30.64,56
20190801|2019-02-27 09:30,27,30.66,30.75,30.6,30.72,32
20190801|2019-02-27 10:00,27,30.76,30.76,30.72,30.74,49
20190801|2019-02-27 10:30,27,30.72,30.77,30.69,30.69,57
20190801|2019-02-27 11:00,27,30.69,30.71,30.64,30.66,103
20190801|2019-02-27 11:30,27,30.67,30.7,30.64,30.66,80
20190801|2019-02-27 12:00,27,30.65,30.67,30.65,30.66,48
20190801|2019-02-27 12:30,27,30.65,30.65,30.59,30.59,32
20190801|2019-02-27 13:00,27,30.59,30.65,30.59,30.63,130
20190801|2019-02-27 19:00,28,30.64,30.65,30.56,30.63,15
20190801|2019-02-27 19:30,28,30.65,30.67,30.65,30.67,4
20190801|2019-02-27 20:00,28,30.66,30.68,30.66,30.68,5
20190801|2019-02-27 20:30,28,30.7,30.74,30.7,30.74,5
20190801|2019-02-27 21:00,28,30.72,30.73,30.72,30.73,9
20190801|2019-02-27 21:30,28,30.72,30.74,30.72,30.73,14
20190801|2019-02-27 22:00,28,30.74,30.74,30.71,30.71,31
20190801|2019-02-27 22:30,28,30.71,30.71,30.71,30.71,2
20190801|2019-02-27 23:30,28,30.72,30.72,30.72,30.72,2
20190801|2019-02-28 00:00,28,30.72,30.74,30.71,30.71,3
20190801|2019-02-28 00:30,28,30.67,30.74,30.67,30.74,6
20190801|2019-02-28 01:00,28,30.72,30.72,30.72,30.72,1
20190801|2019-02-28 02:00,28,30.7,30.7,30.7,30.7,2
20190801|2019-02-28 03:00,28,30.6,30.63,30.6,30.63,6
20190801|2019-02-28 03:30,28,30.6,30.62,30.59,30.62,14
20190801|2019-02-28 05:30,28,30.65,30.65,30.65,30.65,1
20190801|2019-02-28 06:30,28,30.62,30.62,30.61,30.61,3
20190801|2019-02-28 07:00,28,30.6,30.73,30.59,30.72,114
20190801|2019-02-28 07:30,28,30.72,30.83,30.7,30.82,171
20190801|2019-02-28 08:30,28,30.8,30.8,30.68,30.7,195
20190801|2019-02-28 09:00,28,30.68,30.75,30.68,30.74,88
20190801|2019-02-28 09:30,28,30.75,30.8,30.71,30.8,56
20190801|2019-02-28 10:00,28,30.77,30.78,30.71,30.74,37
20190801|2019-02-28 10:30,28,30.73,30.73,30.66,30.66,81
20190801|2019-02-28 11:00,28,30.69,30.69,30.67,30.67,59
20190801|2019-02-28 11:30,28,30.67,30.69,30.65,30.66,38
20190801|2019-02-28 12:00,28,30.65,30.73,30.63,30.72,92
20190801|2019-02-28 12:30,28,30.71,30.76,30.68,30.76,94
20190801|2019-02-28 13:00,28,30.76,30.77,30.72,30.74,42
20190801|2019-02-28 19:00,1,30.74,30.74,30.69,30.73,33
20190801|2019-02-28 19:30,1,30.77,30.77,30.77,30.77,1
20190801|2019-02-28 20:30,1,30.85,30.98,30.85,30.96,61
20190801|2019-02-28 21:00,1,30.98,30.99,30.96,30.97,34
20190801|2019-02-28 21:30,1,30.98,30.98,30.97,30.97,3
20190801|2019-02-28 22:00,1,30.96,30.96,30.96,30.96,1
20190801|2019-02-28 22:30,1,30.95,30.95,30.95,30.95,1
20190801|2019-02-28 23:00,1,30.95,30.95,30.95,30.95,1
20190801|2019-02-28 23:30,1,30.94,30.94,30.92,30.93,16
20190801|2019-03-01 00:00,1,30.94,30.95,30.93,30.94,33
20190801|2019-03-01 00:30,1,30.94,30.96,30.93,30.95,94
20190801|2019-03-01 01:00,1,30.94,30.94,30.94,30.94,2
20190801|2019-03-01 01:30,1,30.94,31.05,30.94,31.05,12
20190801|2019-03-01 02:00,1,31.03,31.03,31.02,31.02,5
20190801|2019-03-01 02:30,1,30.97,30.97,30.97,30.97,3
20190801|2019-03-01 03:00,1,31.04,31.04,31.04,31.04,3
20190801|2019-03-01 03:30,1,31.05,31.07,31.05,31.07,11
20190801|2019-03-01 04:30,1,31.07,31.07,31.07,31.07,1
20190801|2019-03-01 05:00,1,31.03,31.11,31.03,31.11,30
20190801|2019-03-01 05:30,1,31.09,31.11,31.09,31.1,13
20190801|2019-03-01 06:00,1,31.11,31.11,31.1,31.1,11
20190801|2019-03-01 06:30,1,31.09,31.12,31.09,31.1,9
20190801|2019-03-01 07:00,1,31.09,31.09,31.07,31.07,10
20190801|2019-03-01 07:30,1,31.04,31.06,31.03,31.04,22
20190801|2019-03-01 08:30,1,31.05,31.09,30.98,31.02,98
20190801|2019-03-01 09:00,1,31.01,31.03,30.91,30.93,47
20190801|2019-03-01 09:30,1,30.93,30.93,30.85,30.87,67
20190801|2019-03-01 10:00,1,30.87,30.89,30.81,30.82,36
20190801|2019-03-01 10:30,1,30.82,30.82,30.68,30.69,160
20190801|2019-03-01 11:00,1,30.69,30.72,30.66,30.67,145
20190801|2019-03-01 11:30,1,30.68,30.76,30.66,30.69,83
20190801|2019-03-01 12:00,1,30.7,30.78,30.7,30.77,76
20190801|2019-03-01 12:30,1,30.77,30.88,30.77,30.77,100
20190801|2019-03-01 13:00,1,30.76,30.8,30.72,30.72,116
20190801|2019-03-03 19:00,4,30.81,30.89,30.75,30.89,18
20190801|2019-03-03 19:30,4,30.94,30.97,30.93,30.93,13
20190801|2019-03-03 20:00,4,30.94,30.94,30.94,30.94,1
20190801|2019-03-03 20:30,4,30.93,31,30.93,30.97,21
20190801|2019-03-03 21:00,4,30.95,30.97,30.94,30.97,3
20190801|2019-03-03 23:00,4,31.01,31.01,31.01,31.01,1
20190801|2019-03-03 23:30,4,31,31,30.98,30.98,3
20190801|2019-03-04 00:00,4,31,31.01,31,31.01,6
20190801|2019-03-04 02:00,4,30.87,30.87,30.87,30.87,1
20190801|2019-03-04 03:30,4,30.81,30.81,30.81,30.81,1
20190801|2019-03-04 04:30,4,30.77,30.77,30.75,30.75,2
20190801|2019-03-04 05:30,4,30.81,30.81,30.81,30.81,1
20190801|2019-03-04 06:30,4,30.84,30.84,30.84,30.84,5
20190801|2019-03-04 07:30,4,30.81,30.81,30.78,30.78,7
20190801|2019-03-04 08:30,4,30.74,30.86,30.73,30.81,78
20190801|2019-03-04 09:00,4,30.84,30.88,30.83,30.86,22
20190801|2019-03-04 09:30,4,30.85,30.88,30.74,30.79,33
20190801|2019-03-04 10:00,4,30.76,30.76,30.64,30.64,119
20190801|2019-03-04 10:30,4,30.61,30.66,30.59,30.62,27
20190801|2019-03-04 11:00,4,30.6,30.61,30.59,30.59,17
20190801|2019-03-04 11:30,4,30.59,30.63,30.59,30.63,2
20190801|2019-03-04 12:00,4,30.63,30.64,30.62,30.64,8
20190801|2019-03-04 12:30,4,30.63,30.64,30.62,30.64,17
20190801|2019-03-04 13:00,4,30.63,30.63,30.56,30.6,56
20190801|2019-03-04 19:00,5,30.63,30.66,30.61,30.66,4
20190801|2019-03-04 19:30,5,30.64,30.65,30.64,30.65,4
20190801|2019-03-04 20:00,5,30.62,30.62,30.62,30.62,2
20190801|2019-03-04 20:30,5,30.65,30.65,30.63,30.63,3
20190801|2019-03-04 21:00,5,30.67,30.67,30.66,30.66,4
20190801|2019-03-04 23:30,5,30.62,30.63,30.62,30.63,6
20190801|2019-03-05 00:00,5,30.63,30.63,30.59,30.59,6
20190801|2019-03-05 00:30,5,30.58,30.62,30.57,30.59,44
20190801|2019-03-05 01:00,5,30.62,30.62,30.57,30.57,5
20190801|2019-03-05 01:30,5,30.56,30.61,30.56,30.61,3
20190801|2019-03-05 02:00,5,30.61,30.61,30.61,30.61,1
20190801|2019-03-05 02:30,5,30.58,30.59,30.58,30.58,8
20190801|2019-03-05 03:30,5,30.6,30.61,30.6,30.61,5
20190801|2019-03-05 04:00,5,30.58,30.58,30.53,30.53,6
20190801|2019-03-05 04:30,5,30.52,30.52,30.52,30.52,3
20190801|2019-03-05 05:00,5,30.51,30.51,30.51,30.51,4
20190801|2019-03-05 05:30,5,30.56,30.58,30.56,30.57,10
20190801|2019-03-05 06:30,5,30.52,30.52,30.52,30.52,3
20190801|2019-03-05 07:00,5,30.54,30.56,30.54,30.56,11
20190801|2019-03-05 07:30,5,30.54,30.56,30.54,30.56,14
20190801|2019-03-05 08:30,5,30.57,30.6,30.5,30.5,81
20190801|2019-03-05 09:00,5,30.51,30.51,30.31,30.33,259
20190801|2019-03-05 09:30,5,30.36,30.38,30.35,30.38,16
20190801|2019-03-05 10:00,5,30.41,30.47,30.41,30.47,10
20190801|2019-03-05 10:30,5,30.43,30.45,30.43,30.44,27
20190801|2019-03-05 11:00,5,30.44,30.55,30.44,30.55,24
20190801|2019-03-05 11:30,5,30.51,30.53,30.49,30.49,93
20190801|2019-03-05 12:00,5,30.5,30.55,30.47,30.55,41
20190801|2019-03-05 12:30,5,30.54,30.55,30.48,30.48,257
20190801|2019-03-05 13:00,5,30.47,30.56,30.47,30.56,448
20190801|2019-03-05 19:00,6,30.53,30.58,30.49,30.55,93
20190801|2019-03-05 19:30,6,30.59,30.59,30.59,30.59,3
20190801|2019-03-05 20:00,6,30.57,30.57,30.57,30.57,2
20190801|2019-03-05 20:30,6,30.56,30.56,30.46,30.46,33
20190801|2019-03-05 21:00,6,30.43,30.48,30.43,30.48,3
20190801|2019-03-05 22:30,6,30.45,30.45,30.43,30.43,2
20190801|2019-03-06 00:00,6,30.37,30.39,30.37,30.39,15
20190801|2019-03-06 00:30,6,30.43,30.43,30.4,30.42,23
20190801|2019-03-06 01:00,6,30.4,30.41,30.4,30.41,2
20190801|2019-03-06 01:30,6,30.4,30.41,30.4,30.4,6
20190801|2019-03-06 02:00,6,30.41,30.43,30.41,30.43,6
20190801|2019-03-06 02:30,6,30.43,30.45,30.42,30.45,24
20190801|2019-03-06 03:00,6,30.45,30.49,30.45,30.47,40
20190801|2019-03-06 03:30,6,30.48,30.51,30.48,30.5,25
20190801|2019-03-06 04:00,6,30.5,30.51,30.5,30.51,6
20190801|2019-03-06 04:30,6,30.56,30.56,30.56,30.56,3
20190801|2019-03-06 05:00,6,30.51,30.51,30.51,30.51,1
20190801|2019-03-06 05:30,6,30.52,30.52,30.52,30.52,2
20190801|2019-03-06 06:30,6,30.5,30.52,30.5,30.52,7
20190801|2019-03-06 07:00,6,30.53,30.53,30.53,30.53,1
20190801|2019-03-06 08:30,6,30.53,30.59,30.4,30.41,165
20190801|2019-03-06 09:00,6,30.4,30.4,30.33,30.36,424
20190801|2019-03-06 09:30,6,30.37,30.45,30.37,30.45,51
20190801|2019-03-06 10:00,6,30.45,30.45,30.38,30.38,22
20190801|2019-03-06 10:30,6,30.38,30.39,30.36,30.38,26
20190801|2019-03-06 11:00,6,30.37,30.37,30.29,30.33,55
20190801|2019-03-06 11:30,6,30.32,30.35,30.29,30.31,79
20190801|2019-03-06 12:00,6,30.3,30.32,30.3,30.3,14
20190801|2019-03-06 12:30,6,30.26,30.28,30.25,30.25,66
20190801|2019-03-06 13:00,6,30.25,30.3,30.23,30.26,269
20190801|2019-03-06 19:00,7,30.28,30.28,30.2,30.23,29
20190801|2019-03-06 19:30,7,30.24,30.24,30.24,30.24,1
20190801|2019-03-06 20:00,7,30.23,30.23,30.23,30.23,1
20190801|2019-03-06 20:30,7,30.21,30.21,30.21,30.21,6
20190801|2019-03-07 00:00,7,30.16,30.16,30.16,30.16,1
20190801|2019-03-07 00:30,7,30.11,30.12,30.11,30.12,2
20190801|2019-03-07 01:00,7,30.13,30.13,30.13,30.13,1
20190801|2019-03-07 01:30,7,30.14,30.14,30.14,30.14,1
20190801|2019-03-07 02:00,7,30.14,30.14,30.14,30.14,1
20190801|2019-03-07 03:00,7,30.12,30.12,30.12,30.12,7
20190801|2019-03-07 03:30,7,30.14,30.16,30.14,30.16,3
20190801|2019-03-07 04:00,7,30.18,30.18,30.18,30.18,2
20190801|2019-03-07 05:00,7,30.23,30.23,30.23,30.23,2
20190801|2019-03-07 07:30,7,30.19,30.19,30.17,30.17,2
20190801|2019-03-07 08:30,7,30.17,30.19,29.99,29.99,243
20190801|2019-03-07 09:00,7,30,30.11,29.96,30.03,184
20190801|2019-03-07 09:30,7,30.02,30.12,30.01,30.11,166
20190801|2019-03-07 10:00,7,30.09,30.13,30.09,30.09,145
20190801|2019-03-07 10:30,7,30.09,30.12,30.07,30.09,528
20190801|2019-03-07 11:00,7,30.09,30.1,30.05,30.05,44
20190801|2019-03-07 11:30,7,30.06,30.14,30.04,30.11,223
20190801|2019-03-07 12:00,7,30.12,30.14,30.09,30.12,128
20190801|2019-03-07 12:30,7,30.13,30.14,30.08,30.08,130
20190801|2019-03-07 13:00,7,30.09,30.14,30.06,30.09,318
20190801|2019-03-07 19:00,8,30.1,30.15,30.09,30.14,9
20190801|2019-03-07 19:30,8,30.12,30.12,30.12,30.12,1
20190801|2019-03-07 20:00,8,30.1,30.1,30.08,30.08,4
20190801|2019-03-07 21:00,8,30.14,30.16,30.14,30.16,6
20190801|2019-03-07 21:30,8,30.16,30.16,30.16,30.16,1
20190801|2019-03-07 22:00,8,30.15,30.15,30.15,30.15,1
20190801|2019-03-07 23:00,8,30.11,30.11,30.11,30.11,1
20190801|2019-03-07 23:30,8,30.12,30.13,30.12,30.13,2
20190801|2019-03-08 00:30,8,30.14,30.14,30.14,30.14,1
20190801|2019-03-08 02:00,8,30.08,30.08,30.07,30.07,5
20190801|2019-03-08 02:30,8,30.09,30.09,30.09,30.09,1
20190801|2019-03-08 03:00,8,30.09,30.09,30.09,30.09,2
20190801|2019-03-08 03:30,8,30.05,30.05,30.05,30.05,1
20190801|2019-03-08 05:00,8,30.07,30.07,30.06,30.06,76
20190801|2019-03-08 05:30,8,30.08,30.08,30.08,30.08,1
20190801|2019-03-08 06:00,8,30.05,30.05,30.05,30.05,3
20190801|2019-03-08 07:00,8,30.08,30.08,30.08,30.08,3
20190801|2019-03-08 08:30,8,30.08,30.14,30.08,30.14,117
20190801|2019-03-08 09:00,8,30.14,30.14,30.01,30.02,126
20190801|2019-03-08 09:30,8,30.02,30.09,30,30.07,31
20190801|2019-03-08 10:00,8,30.03,30.06,29.99,30.05,153
20190801|2019-03-08 10:30,8,30.02,30.06,29.99,30.04,88
20190801|2019-03-08 11:00,8,30.04,30.12,30.01,30.01,31
20190801|2019-03-08 11:30,8,30,30.04,29.95,29.96,64
20190801|2019-03-08 12:00,8,29.96,29.99,29.96,29.98,27
20190801|2019-03-08 12:30,8,29.97,30.03,29.94,29.99,97
20190801|2019-03-08 13:00,8,30,30.13,30,30.13,89
20190801|2019-03-10 19:00,11,30.2,30.21,30.15,30.2,15
20190801|2019-03-10 19:30,11,30.2,30.2,30.2,30.2,1
20190801|2019-03-10 20:00,11,30.17,30.21,30.17,30.19,12
20190801|2019-03-10 20:30,11,30.19,30.2,30.18,30.18,14
20190801|2019-03-10 21:00,11,30.18,30.18,30.16,30.16,3
20190801|2019-03-10 21:30,11,30.15,30.16,30.15,30.16,3
20190801|2019-03-10 22:00,11,30.16,30.16,30.15,30.15,2
20190801|2019-03-11 00:30,11,30.1,30.1,30.1,30.1,1
20190801|2019-03-11 01:30,11,30.09,30.09,30.07,30.07,2
20190801|2019-03-11 02:00,11,30.07,30.07,30.06,30.06,3
20190801|2019-03-11 03:30,11,30.06,30.08,30.06,30.08,3
20190801|2019-03-11 04:00,11,30.09,30.09,30.09,30.09,1
20190801|2019-03-11 04:30,11,30.1,30.1,30.03,30.03,6
20190801|2019-03-11 05:00,11,30.04,30.04,30.04,30.04,1
20190801|2019-03-11 06:00,11,30.01,30.01,30.01,30.01,2
20190801|2019-03-11 06:30,11,30,30,30,30,1
20190801|2019-03-11 07:30,11,29.98,29.98,29.98,29.98,3
20190801|2019-03-11 08:30,11,30.03,30.1,30.01,30.08,186
20190801|2019-03-11 09:00,11,30.07,30.07,29.99,30.01,38
20190801|2019-03-11 09:30,11,30,30.02,29.95,29.98,48
20190801|2019-03-11 10:00,11,29.99,30.15,29.99,30.12,43
20190801|2019-03-11 10:30,11,30.1,30.23,30.08,30.22,194
20190801|2019-03-11 11:00,11,30.2,30.23,30.15,30.15,437
20190801|2019-03-11 11:30,11,30.15,30.24,30.15,30.24,210
20190801|2019-03-11 12:00,11,30.25,30.27,30.2,30.27,65
20190801|2019-03-11 12:30,11,30.25,30.26,30.17,30.17,34
20190801|2019-03-11 13:00,11,30.16,30.17,30.1,30.13,59
20190801|2019-03-11 19:00,12,30.14,30.19,30.14,30.19,62
20190801|2019-03-11 20:00,12,30.21,30.22,30.21,30.22,5
20190801|2019-03-11 21:30,12,30.21,30.21,30.21,30.21,1
20190801|2019-03-11 22:00,12,30.19,30.19,30.19,30.19,1
20190801|2019-03-11 23:30,12,30.21,30.21,30.21,30.21,1
20190801|2019-03-12 00:00,12,30.2,30.2,30.2,30.2,3
20190801|2019-03-12 01:00,12,30.14,30.14,30.09,30.09,11
20190801|2019-03-12 01:30,12,30.08,30.1,30.08,30.1,5
20190801|2019-03-12 02:00,12,30.1,30.12,30.1,30.12,3
20190801|2019-03-12 02:30,12,30.14,30.16,30.14,30.16,3
20190801|2019-03-12 04:00,12,30.23,30.24,30.23,30.24,2
20190801|2019-03-12 04:30,12,30.23,30.23,30.23,30.23,3
20190801|2019-03-12 06:30,12,30.18,30.18,30.18,30.18,3
20190801|2019-03-12 08:30,12,30.19,30.36,30.17,30.35,41
20190801|2019-03-12 09:00,12,30.33,30.33,30.27,30.32,24
20190801|2019-03-12 09:30,12,30.29,30.29,30.23,30.24,60
20190801|2019-03-12 10:00,12,30.19,30.23,30.18,30.19,33
20190801|2019-03-12 10:30,12,30.19,30.27,30.16,30.27,54
20190801|2019-03-12 11:00,12,30.29,30.47,30.29,30.45,486
20190801|2019-03-12 11:30,12,30.48,30.53,30.47,30.5,53
20190801|2019-03-12 12:00,12,30.5,30.53,30.47,30.52,30
20190801|2019-03-12 12:30,12,30.46,30.47,30.37,30.39,54
20190801|2019-03-12 13:00,12,30.4,30.52,30.37,30.45,162
20190801|2019-03-12 19:00,13,30.41,30.48,30.32,30.48,140
20190801|2019-03-12 19:30,13,30.46,30.46,30.46,30.46,1
20190801|2019-03-12 20:30,13,30.36,30.36,30.36,30.36,6
20190801|2019-03-12 21:00,13,30.36,30.37,30.36,30.37,5
20190801|2019-03-12 21:30,13,30.36,30.37,30.36,30.37,5
20190801|2019-03-12 22:00,13,30.36,30.36,30.34,30.35,28
20190801|2019-03-12 22:30,13,30.35,30.39,30.35,30.39,7
20190801|2019-03-13 00:30,13,30.34,30.34,30.32,30.32,18
20190801|2019-03-13 01:00,13,30.32,30.34,30.32,30.33,20
20190801|2019-03-13 02:00,13,30.32,30.32,30.31,30.31,4
20190801|2019-03-13 02:30,13,30.34,30.34,30.34,30.34,1
20190801|2019-03-13 04:30,13,30.31,30.31,30.31,30.31,1
20190801|2019-03-13 05:00,13,30.33,30.33,30.33,30.33,13
20190801|2019-03-13 06:30,13,30.32,30.32,30.32,30.32,1
20190801|2019-03-13 07:00,13,30.32,30.32,30.32,30.32,1
20190801|2019-03-13 07:30,13,30.3,30.3,30.3,30.3,7
20190801|2019-03-13 08:30,13,30.33,30.38,30.26,30.26,82
20190801|2019-03-13 09:00,13,30.27,30.27,30.19,30.25,107
20190801|2019-03-13 09:30,13,30.22,30.28,30.22,30.28,36
20190801|2019-03-13 10:00,13,30.27,30.38,30.23,30.35,485
20190801|2019-03-13 10:30,13,30.36,30.39,30.36,30.37,20
20190801|2019-03-13 11:00,13,30.36,30.4,30.35,30.35,19
20190801|2019-03-13 11:30,13,30.3,30.32,30.29,30.29,4
20190801|2019-03-13 12:00,13,30.32,30.34,30.31,30.34,22
20190801|2019-03-13 12:30,13,30.33,30.37,30.3,30.36,33
20190801|2019-03-13 13:00,13,30.38,30.4,30.35,30.35,336
20190801|2019-03-13 19:00,14,30.4,30.45,30.4,30.43,23
20190801|2019-03-13 20:00,14,30.36,30.36,30.36,30.36,1
20190801|2019-03-13 20:30,14,30.37,30.37,30.37,30.37,1
20190801|2019-03-13 22:00,14,30.33,30.33,30.31,30.31,55
20190801|2019-03-13 22:30,14,30.32,30.33,30.29,30.33,14
20190801|2019-03-13 23:30,14,30.33,30.33,30.32,30.32,3
20190801|2019-03-14 00:00,14,30.29,30.3,30.29,30.3,2
20190801|2019-03-14 00:30,14,30.27,30.27,30.27,30.27,1
20190801|2019-03-14 01:30,14,30.24,30.24,30.23,30.23,2
20190801|2019-03-14 02:30,14,30.29,30.29,30.29,30.29,1
20190801|2019-03-14 03:00,14,30.28,30.28,30.24,30.24,3
20190801|2019-03-14 04:30,14,30.23,30.24,30.21,30.24,6
20190801|2019-03-14 05:00,14,30.25,30.25,30.21,30.22,25
20190801|2019-03-14 05:30,14,30.21,30.21,30.17,30.17,20
20190801|2019-03-14 06:30,14,30.17,30.17,30.17,30.17,1
20190801|2019-03-14 07:00,14,30.21,30.21,30.21,30.21,1
20190801|2019-03-14 08:30,14,30.2,30.25,30.04,30.04,96
20190801|2019-03-14 09:00,14,30.04,30.16,30.04,30.13,116
20190801|2019-03-14 09:30,14,30.13,30.18,30.13,30.17,52
20190801|2019-03-14 10:00,14,30.16,30.19,30.15,30.19,93
20190801|2019-03-14 10:30,14,30.18,30.19,30.14,30.18,74
20190801|2019-03-14 11:00,14,30.18,30.22,30.16,30.17,30
20190801|2019-03-14 11:30,14,30.16,30.18,30.11,30.12,113
20190801|2019-03-14 12:00,14,30.12,30.12,30.07,30.09,125
20190801|2019-03-14 12:30,14,30.1,30.13,30.09,30.1,60
20190801|2019-03-14 13:00,14,30.09,30.09,30,30.01,179
20190801|2019-03-14 19:00,15,30.05,30.06,30.04,30.05,28
20190801|2019-03-14 19:30,15,30.05,30.05,30.05,30.05,1
20190801|2019-03-14 20:00,15,30,30,30,30,5
20190801|2019-03-14 20:30,15,30.01,30.01,30,30,3
20190801|2019-03-14 21:00,15,30.01,30.01,30,30,5
20190801|2019-03-14 21:30,15,29.99,30,29.97,29.99,7
20190801|2019-03-14 22:00,15,29.98,29.98,29.89,29.92,26
20190801|2019-03-14 23:30,15,29.91,29.91,29.88,29.88,13
20190801|2019-03-15 00:30,15,29.92,29.92,29.91,29.91,5
20190801|2019-03-15 01:00,15,29.93,29.93,29.93,29.93,1
20190801|2019-03-15 01:30,15,29.94,29.94,29.94,29.94,2
20190801|2019-03-15 02:30,15,29.97,29.97,29.97,29.97,4
20190801|2019-03-15 03:00,15,29.93,29.93,29.92,29.92,5
20190801|2019-03-15 03:30,15,29.94,29.95,29.93,29.95,4
20190801|2019-03-15 04:00,15,29.92,29.92,29.92,29.92,1
20190801|2019-03-15 04:30,15,29.93,29.94,29.93,29.94,4
20190801|2019-03-15 05:00,15,29.93,29.93,29.93,29.93,1
20190801|2019-03-15 05:30,15,29.95,29.97,29.95,29.97,12
20190801|2019-03-15 06:30,15,29.99,29.99,29.99,29.99,4
20190801|2019-03-15 07:00,15,29.96,29.96,29.96,29.96,4
20190801|2019-03-15 07:30,15,30.01,30.01,30.01,30.01,1
20190801|2019-03-15 08:30,15,29.97,30.15,29.9,30.07,282
20190801|2019-03-15 09:00,15,30.07,30.07,30.02,30.07,45
20190801|2019-03-15 09:30,15,30.07,30.07,29.99,30.06,29
20190801|2019-03-15 10:00,15,30.06,30.15,30.06,30.14,22
20190801|2019-03-15 10:30,15,30.06,30.09,30.06,30.06,61
20190801|2019-03-15 11:00,15,30.06,30.06,29.88,29.93,212
20190801|2019-03-15 11:30,15,29.92,29.92,29.88,29.91,54
20190801|2019-03-15 12:00,15,29.91,29.94,29.86,29.94,97
20190801|2019-03-15 12:30,15,29.91,29.91,29.84,29.87,76
20190801|2019-03-15 13:00,15,29.87,29.93,29.85,29.93,303
20190801|2019-03-17 19:00,18,29.91,29.92,29.85,29.92,18
20190801|2019-03-17 19:30,18,29.96,29.96,29.96,29.96,1
20190801|2019-03-17 20:00,18,29.95,29.96,29.95,29.96,2
20190801|2019-03-17 20:30,18,29.92,29.92,29.91,29.91,3
20190801|2019-03-17 21:30,18,29.92,29.92,29.9,29.9,9
20190801|2019-03-17 22:00,18,29.91,29.91,29.91,29.91,1
20190801|2019-03-17 22:30,18,29.91,29.91,29.9,29.91,3
20190801|2019-03-18 00:30,18,29.89,29.89,29.89,29.89,1
20190801|2019-03-18 02:30,18,29.88,29.88,29.88,29.88,2
20190801|2019-03-18 03:00,18,29.91,29.91,29.9,29.9,4
20190801|2019-03-18 04:30,18,29.82,29.82,29.82,29.82,1
20190801|2019-03-18 05:00,18,29.82,29.82,29.82,29.82,2
20190801|2019-03-18 06:30,18,29.87,29.87,29.87,29.87,1
20190801|2019-03-18 07:00,18,29.9,29.9,29.9,29.9,2
20190801|2019-03-18 08:30,18,29.9,29.9,29.8,29.86,101
20190801|2019-03-18 09:00,18,29.91,29.91,29.86,29.88,9
20190801|2019-03-18 09:30,18,29.84,29.84,29.81,29.83,56
20190801|2019-03-18 10:00,18,29.84,29.84,29.75,29.78,43
20190801|2019-03-18 10:30,18,29.75,29.78,29.75,29.78,17
20190801|2019-03-18 11:00,18,29.77,29.82,29.77,29.81,16
20190801|2019-03-18 11:30,18,29.8,29.81,29.8,29.8,13
20190801|2019-03-18 12:00,18,29.81,29.83,29.8,29.82,96
20190801|2019-03-18 12:30,18,29.84,29.84,29.82,29.84,18
20190801|2019-03-18 13:00,18,29.84,29.91,29.84,29.91,37
20190801|2019-03-18 19:00,19,29.94,29.94,29.8,29.84,30
20190801|2019-03-18 19:30,19,29.84,29.85,29.84,29.85,4
20190801|2019-03-18 20:00,19,29.82,29.84,29.81,29.84,5
20190801|2019-03-18 21:00,19,29.83,29.83,29.83,29.83,4
20190801|2019-03-18 21:30,19,29.83,29.83,29.81,29.81,3
20190801|2019-03-18 22:00,19,29.8,29.8,29.8,29.8,1
20190801|2019-03-18 23:30,19,29.8,29.8,29.8,29.8,1
20190801|2019-03-19 00:30,19,29.78,29.78,29.77,29.77,7
20190801|2019-03-19 01:00,19,29.76,29.76,29.76,29.76,1
20190801|2019-03-19 01:30,19,29.73,29.75,29.73,29.75,2
20190801|2019-03-19 03:00,19,29.76,29.76,29.76,29.76,1
20190801|2019-03-19 03:30,19,29.83,29.83,29.83,29.83,4
20190801|2019-03-19 04:00,19,29.84,29.88,29.84,29.88,4
20190801|2019-03-19 04:30,19,29.93,29.93,29.92,29.93,19
20190801|2019-03-19 05:00,19,29.87,29.87,29.76,29.81,380
20190801|2019-03-19 05:30,19,29.85,29.86,29.85,29.86,8
20190801|2019-03-19 06:00,19,29.85,29.85,29.85,29.85,1
20190801|2019-03-19 06:30,19,29.83,29.83,29.83,29.83,2
20190801|2019-03-19 07:00,19,29.85,29.85,29.85,29.85,2
20190801|2019-03-19 07:30,19,29.84,29.84,29.84,29.84,4
20190801|2019-03-19 08:30,19,29.83,29.87,29.75,29.77,149
20190801|2019-03-19 09:00,19,29.8,29.8,29.73,29.73,51
20190801|2019-03-19 09:30,19,29.74,29.74,29.71,29.72,46
20190801|2019-03-19 10:00,19,29.71,29.71,29.7,29.7,16
20190801|2019-03-19 10:30,19,29.67,29.7,29.67,29.68,23
20190801|2019-03-19 11:00,19,29.69,29.69,29.65,29.66,38
20190801|2019-03-19 11:30,19,29.64,29.66,29.6,29.63,403
20190801|2019-03-19 12:00,19,29.65,29.7,29.65,29.7,81
20190801|2019-03-19 12:30,19,29.69,29.75,29.69,29.75,125
20190801|2019-03-19 13:00,19,29.73,29.76,29.68,29.72,110
20190801|2019-03-19 19:00,20,29.74,29.76,29.7,29.71,40
20190801|2019-03-19 19:30,20,29.7,29.7,29.7,29.7,1
20190801|2019-03-19 20:00,20,29.66,29.72,29.66,29.71,33
20190801|2019-03-19 20:30,20,29.71,29.72,29.7,29.7,19
20190801|2019-03-19 21:00,20,29.71,29.71,29.69,29.69,5
20190801|2019-03-19 22:30,20,29.72,29.72,29.72,29.72,2
20190801|2019-03-19 23:30,20,29.69,29.69,29.68,29.68,2
20190801|2019-03-20 01:30,20,29.74,29.75,29.74,29.75,23
20190801|2019-03-20 02:00,20,29.75,29.75,29.74,29.74,5
20190801|2019-03-20 02:30,20,29.73,29.73,29.73,29.73,1
20190801|2019-03-20 03:00,20,29.76,29.77,29.76,29.77,6
20190801|2019-03-20 03:30,20,29.78,29.78,29.78,29.78,1
20190801|2019-03-20 04:00,20,29.81,29.81,29.78,29.78,20
20190801|2019-03-20 04:30,20,29.78,29.85,29.78,29.85,49
20190801|2019-03-20 05:00,20,29.84,29.84,29.84,29.84,1
20190801|2019-03-20 05:30,20,29.84,29.84,29.81,29.81,9
20190801|2019-03-20 06:00,20,29.81,29.81,29.81,29.81,4
20190801|2019-03-20 06:30,20,29.8,29.81,29.8,29.81,2
20190801|2019-03-20 07:00,20,29.82,29.82,29.82,29.82,15
20190801|2019-03-20 07:30,20,29.83,29.84,29.83,29.84,2
20190801|2019-03-20 08:30,20,29.81,29.83,29.76,29.78,50
20190801|2019-03-20 09:00,20,29.79,29.79,29.74,29.74,35
20190801|2019-03-20 09:30,20,29.77,29.8,29.71,29.78,198
20190801|2019-03-20 10:00,20,29.77,29.8,29.75,29.79,31
20190801|2019-03-20 10:30,20,29.82,29.83,29.73,29.74,92
20190801|2019-03-20 11:00,20,29.74,29.75,29.73,29.75,21
20190801|2019-03-20 11:30,20,29.69,29.72,29.68,29.7,22
20190801|2019-03-20 12:00,20,29.72,29.72,29.67,29.68,19
20190801|2019-03-20 12:30,20,29.69,29.7,29.68,29.68,14
20190801|2019-03-20 13:00,20,29.68,29.75,29.68,29.75,71
20190801|2019-03-20 20:30,21,29.76,29.78,29.76,29.78,12
20190801|2019-03-20 21:30,21,29.77,29.8,29.77,29.77,11
20190801|2019-03-20 22:00,21,29.79,29.79,29.79,29.79,56
20190801|2019-03-20 22:30,21,29.78,29.79,29.78,29.78,24
20190801|2019-03-20 23:00,21,29.8,29.81,29.8,29.81,3
20190801|2019-03-20 23:30,21,29.81,29.81,29.81,29.81,1
20190801|2019-03-21 01:00,21,29.81,29.84,29.81,29.84,6
20190801|2019-03-21 01:30,21,29.85,29.85,29.82,29.82,5
20190801|2019-03-21 02:30,21,29.85,29.85,29.85,29.85,5
20190801|2019-03-21 03:00,21,29.87,29.91,29.87,29.89,63
20190801|2019-03-21 05:30,21,29.85,29.88,29.85,29.88,10
20190801|2019-03-21 06:30,21,29.83,29.84,29.83,29.84,4
20190801|2019-03-21 07:00,21,29.83,29.83,29.78,29.78,24
20190801|2019-03-21 07:30,21,29.79,29.79,29.79,29.79,33
20190801|2019-03-21 08:30,21,29.8,29.93,29.8,29.9,54
20190801|2019-03-21 09:00,21,29.87,29.87,29.7,29.7,508
20190801|2019-03-21 09:30,21,29.69,29.69,29.56,29.6,193
20190801|2019-03-21 10:00,21,29.63,29.65,29.61,29.65,50
20190801|2019-03-21 10:30,21,29.63,29.65,29.62,29.65,22
20190801|2019-03-21 11:00,21,29.67,29.67,29.58,29.59,405
20190801|2019-03-21 11:30,21,29.59,29.6,29.56,29.58,508
20190801|2019-03-21 12:00,21,29.58,29.62,29.55,29.62,291
20190801|2019-03-21 12:30,21,29.62,29.64,29.56,29.56,37
20190801|2019-03-21 13:00,21,29.55,29.58,29.54,29.56,162
20190801|2019-03-21 19:00,22,29.62,29.63,29.57,29.6,89
20190801|2019-03-21 19:30,22,29.59,29.59,29.57,29.57,12
20190801|2019-03-21 20:00,22,29.55,29.55,29.52,29.52,7
20190801|2019-03-21 20:30,22,29.54,29.54,29.54,29.54,4
20190801|2019-03-21 21:00,22,29.55,29.56,29.55,29.56,4
20190801|2019-03-21 21:30,22,29.57,29.57,29.56,29.56,3
20190801|2019-03-21 22:00,22,29.57,29.57,29.57,29.57,1
20190801|2019-03-21 23:30,22,29.58,29.58,29.58,29.58,3
20190801|2019-03-22 01:00,22,29.57,29.57,29.57,29.57,3
20190801|2019-03-22 01:30,22,29.55,29.55,29.55,29.55,1
20190801|2019-03-22 03:00,22,29.54,29.54,29.54,29.54,2
20190801|2019-03-22 03:30,22,29.53,29.53,29.5,29.5,8
20190801|2019-03-22 04:00,22,29.49,29.49,29.48,29.48,38
20190801|2019-03-22 04:30,22,29.5,29.5,29.49,29.49,4
20190801|2019-03-22 05:00,22,29.48,29.48,29.48,29.48,2
20190801|2019-03-22 05:30,22,29.48,29.48,29.48,29.48,1
20190801|2019-03-22 06:30,22,29.48,29.51,29.48,29.51,15
20190801|2019-03-22 07:00,22,29.48,29.48,29.33,29.33,84
20190801|2019-03-22 07:30,22,29.37,29.4,29.35,29.39,32
20190801|2019-03-22 08:30,22,29.36,29.4,29.29,29.29,283
20190801|2019-03-22 09:00,22,29.28,29.32,29.26,29.32,131
20190801|2019-03-22 09:30,22,29.31,29.31,29.25,29.26,91
20190801|2019-03-22 10:00,22,29.27,29.27,29.21,29.22,84
20190801|2019-03-22 10:30,22,29.22,29.24,29.15,29.17,159
20190801|2019-03-22 11:00,22,29.16,29.21,29.15,29.2,289
20190801|2019-03-22 11:30,22,29.2,29.21,29.16,29.16,108
20190801|2019-03-22 12:00,22,29.15,29.17,29.13,29.14,233
20190801|2019-03-22 12:30,22,29.13,29.14,29.1,29.13,116
20190801|2019-03-22 13:00,22,29.15,29.15,29.07,29.08,411
20190801|2019-03-24 19:00,25,29.06,29.07,29.05,29.06,25
20190801|2019-03-24 19:30,25,29.09,29.09,29.08,29.08,2
20190801|2019-03-24 20:00,25,29.05,29.05,29.01,29.02,20
20190801|2019-03-24 20:30,25,29.03,29.03,29.01,29.02,6
20190801|2019-03-24 21:00,25,29.03,29.03,29.03,29.03,3
20190801|2019-03-24 21:30,25,29.05,29.05,29.02,29.02,6
20190801|2019-03-24 22:00,25,29.03,29.03,29.03,29.03,1
20190801|2019-03-24 22:30,25,29.07,29.07,29.07,29.07,2
20190801|2019-03-24 23:30,25,29.06,29.06,29.06,29.06,1
20190801|2019-03-25 00:00,25,29.06,29.06,29.06,29.06,1
20190801|2019-03-25 03:00,25,29.04,29.06,29.02,29.06,5
20190801|2019-03-25 03:30,25,29.05,29.05,29.05,29.05,2
20190801|2019-03-25 04:00,25,29.06,29.09,29.06,29.09,11
20190801|2019-03-25 04:30,25,29.09,29.09,29.09,29.09,2
20190801|2019-03-25 05:00,25,29.07,29.07,29.06,29.07,7
20190801|2019-03-25 05:30,25,29.06,29.07,29.06,29.06,10
20190801|2019-03-25 06:00,25,29.07,29.07,29.06,29.06,2
20190801|2019-03-25 06:30,25,29.07,29.07,29.06,29.06,6
20190801|2019-03-25 07:00,25,29.06,29.1,29.06,29.09,33
20190801|2019-03-25 07:30,25,29.08,29.08,29.07,29.07,5
20190801|2019-03-25 08:30,25,29.08,29.11,29.06,29.08,218
20190801|2019-03-25 09:00,25,29.06,29.1,29.05,29.08,68
20190801|2019-03-25 09:30,25,29.06,29.2,29.05,29.14,424
20190801|2019-03-25 10:00,25,29.13,29.22,29.13,29.21,166
20190801|2019-03-25 10:30,25,29.21,29.26,29.19,29.24,68
20190801|2019-03-25 11:00,25,29.24,29.3,29.23,29.29,105
20190801|2019-03-25 11:30,25,29.28,29.3,29.27,29.28,203
20190801|2019-03-25 12:00,25,29.28,29.32,29.28,29.31,34
20190801|2019-03-25 12:30,25,29.28,29.29,29.27,29.28,129
20190801|2019-03-25 13:00,25,29.3,29.3,29.24,29.24,261
20190801|2019-03-25 19:00,26,29.29,29.29,29.24,29.24,28
20190801|2019-03-25 21:30,26,29.28,29.28,29.26,29.26,4
20190801|2019-03-25 23:00,26,29.24,29.24,29.24,29.24,3
20190801|2019-03-26 00:00,26,29.21,29.21,29.21,29.21,5
20190801|2019-03-26 01:30,26,29.21,29.21,29.21,29.21,5
20190801|2019-03-26 02:00,26,29.21,29.21,29.21,29.21,1
20190801|2019-03-26 03:30,26,29.29,29.29,29.24,29.24,4
20190801|2019-03-26 04:00,26,29.25,29.25,29.24,29.24,3
20190801|2019-03-26 04:30,26,29.23,29.24,29.23,29.24,7
20190801|2019-03-26 05:00,26,29.23,29.23,29.23,29.23,1
20190801|2019-03-26 05:30,26,29.23,29.23,29.23,29.23,1
20190801|2019-03-26 06:00,26,29.25,29.25,29.25,29.25,10
20190801|2019-03-26 06:30,26,29.26,29.26,29.24,29.24,4
20190801|2019-03-26 07:00,26,29.25,29.25,29.2,29.2,15
20190801|2019-03-26 08:30,26,29.22,29.29,29.2,29.23,56
20190801|2019-03-26 09:00,26,29.23,29.23,29.16,29.16,283
20190801|2019-03-26 09:30,26,29.15,29.23,29.15,29.22,162
20190801|2019-03-26 10:00,26,29.21,29.23,29.19,29.21,334
20190801|2019-03-26 10:30,26,29.21,29.22,29.16,29.17,93
20190801|2019-03-26 11:00,26,29.17,29.17,29.11,29.12,209
20190801|2019-03-26 11:30,26,29.12,29.13,29.05,29.08,183
20190801|2019-03-26 12:00,26,29.07,29.09,29.05,29.06,42
20190801|2019-03-26 12:30,26,29.07,29.15,29.06,29.14,78
20190801|2019-03-26 13:00,26,29.11,29.13,29.09,29.11,103
20190801|2019-03-26 19:00,27,29.11,29.11,29.1,29.1,16
20190801|2019-03-26 19:30,27,29.09,29.09,29.09,29.09,1
20190801|2019-03-26 20:30,27,29.11,29.11,29.11,29.11,2
20190801|2019-03-26 21:00,27,29.11,29.13,29.11,29.13,17
20190801|2019-03-26 21:30,27,29.1,29.1,29.1,29.1,2
20190801|2019-03-26 23:00,27,29.1,29.1,29.1,29.1,3
20190801|2019-03-27 01:00,27,29.12,29.12,29.12,29.12,1
20190801|2019-03-27 01:30,27,29.11,29.11,29.11,29.11,1
20190801|2019-03-27 04:00,27,29.1,29.1,29.09,29.09,43
20190801|2019-03-27 04:30,27,29.12,29.14,29.12,29.14,3
20190801|2019-03-27 07:00,27,29.14,29.15,29.12,29.12,21
20190801|2019-03-27 07:30,27,29.12,29.12,29.12,29.12,1
20190801|2019-03-27 08:30,27,29.13,29.14,29,29.05,308
20190801|2019-03-27 09:00,27,29.05,29.1,29.04,29.1,134
20190801|2019-03-27 09:30,27,29.09,29.13,29.08,29.09,250
20190801|2019-03-27 10:00,27,29.1,29.12,29.07,29.1,118
20190801|2019-03-27 10:30,27,29.09,29.1,29.05,29.09,88
20190801|2019-03-27 11:00,27,29.09,29.14,29.07,29.14,202
20190801|2019-03-27 11:30,27,29.14,29.17,29.11,29.11,125
20190801|2019-03-27 12:00,27,29.11,29.24,29.11,29.24,244
20190801|2019-03-27 12:30,27,29.23,29.28,29.22,29.24,130
20190801|2019-03-27 13:00,27,29.23,29.29,29.2,29.28,78
20190801|2019-03-27 19:00,28,29.29,29.29,29.23,29.25,73
20190801|2019-03-27 19:30,28,29.22,29.22,29.22,29.22,2
20190801|2019-03-27 20:00,28,29.22,29.22,29.22,29.22,2
20190801|2019-03-27 20:30,28,29.21,29.22,29.15,29.15,18
20190801|2019-03-27 21:00,28,29.17,29.17,29.17,29.17,2
20190801|2019-03-27 21:30,28,29.12,29.16,29.12,29.16,3
20190801|2019-03-27 22:00,28,29.11,29.17,29.11,29.17,25
20190801|2019-03-27 23:00,28,29.2,29.2,29.2,29.2,1
20190801|2019-03-28 01:00,28,29.13,29.13,29.13,29.13,2
20190801|2019-03-28 01:30,28,29.14,29.14,29.09,29.09,10
20190801|2019-03-28 02:00,28,29.09,29.1,29.08,29.1,10
20190801|2019-03-28 03:30,28,29.13,29.15,29.12,29.15,5
20190801|2019-03-28 04:00,28,29.19,29.19,29.19,29.19,2
20190801|2019-03-28 06:00,28,29.19,29.19,29.19,29.19,1
20190801|2019-03-28 07:00,28,29.22,29.22,29.22,29.22,1
20190801|2019-03-28 07:30,28,29.23,29.23,29.2,29.2,7
20190801|2019-03-28 08:30,28,29.17,29.22,29.08,29.2,62
20190801|2019-03-28 09:00,28,29.2,29.25,29.19,29.19,41
20190801|2019-03-28 09:30,28,29.15,29.23,29.15,29.19,7
20190801|2019-03-28 10:00,28,29.17,29.17,29.12,29.12,55
20190801|2019-03-28 10:30,28,29.14,29.19,29.13,29.19,14
20190801|2019-03-28 11:00,28,29.19,29.21,29.19,29.19,92
20190801|2019-03-28 11:30,28,29.17,29.23,29.17,29.23,23
20190801|2019-03-28 12:00,28,29.24,29.24,29.2,29.2,15
20190801|2019-03-28 12:30,28,29.17,29.19,29.13,29.14,32
20190801|2019-03-28 13:00,28,29.14,29.15,29.07,29.12,244
20190801|2019-03-28 19:00,29,29.09,29.11,29.09,29.11,4
20190801|2019-03-28 19:30,29,29.17,29.17,29.17,29.17,10
20190801|2019-03-28 20:00,29,29.14,29.14,29.14,29.14,1
20190801|2019-03-28 20:30,29,29.14,29.14,29.14,29.14,1
20190801|2019-03-28 21:00,29,29.12,29.12,29.12,29.12,4
20190801|2019-03-28 22:00,29,29.09,29.09,29.09,29.09,5
20190801|2019-03-28 23:30,29,29.09,29.09,29.09,29.09,2
20190801|2019-03-29 00:30,29,29.09,29.09,29.08,29.08,2
20190801|2019-03-29 01:00,29,29.07,29.07,29.07,29.07,2
20190801|2019-03-29 01:30,29,29.05,29.05,29.05,29.05,6
20190801|2019-03-29 02:00,29,29.04,29.04,29.04,29.04,2
20190801|2019-03-29 02:30,29,29.05,29.05,29.05,29.05,3
20190801|2019-03-29 03:00,29,29.05,29.06,29.05,29.06,5
20190801|2019-03-29 04:30,29,29.06,29.08,29.06,29.08,6
20190801|2019-03-29 05:30,29,29.11,29.14,29.11,29.14,3
20190801|2019-03-29 06:00,29,29.13,29.14,29.13,29.14,10
20190801|2019-03-29 06:30,29,29.11,29.11,29.1,29.1,103
20190801|2019-03-29 07:00,29,29.09,29.1,29.08,29.08,240
20190801|2019-03-29 07:30,29,29.07,29.1,29.07,29.08,40
20190801|2019-03-29 08:30,29,29.1,29.1,29.03,29.05,233
20190801|2019-03-29 09:00,29,29.04,29.05,29.03,29.04,23
20190801|2019-03-29 09:30,29,29.02,29.02,28.98,29.01,103
20190801|2019-03-29 10:00,29,29.01,29.03,28.97,28.97,160
20190801|2019-03-29 10:30,29,28.97,29.06,28.96,29.02,384
20190801|2019-03-29 11:00,29,29.05,29.05,28.96,29.03,259
20190801|2019-03-29 11:30,29,29.03,29.05,28.96,28.97,59
20190801|2019-03-29 12:00,29,28.96,28.96,28.88,28.9,161
20190801|2019-03-29 12:30,29,28.9,28.96,28.89,28.95,97
20190801|2019-03-29 13:00,29,28.93,28.94,28.83,28.87,340
20190801|2019-03-31 19:00,1,28.88,28.93,28.87,28.92,12
20190801|2019-03-31 19:30,1,28.92,28.95,28.92,28.93,7
20190801|2019-03-31 20:00,1,28.98,28.98,28.97,28.97,3
20190801|2019-03-31 20:30,1,28.97,28.98,28.97,28.98,9
20190801|2019-03-31 21:30,1,28.98,28.98,28.98,28.98,3
20190801|2019-03-31 22:00,1,28.99,28.99,28.99,28.99,1
20190801|2019-03-31 22:30,1,28.99,28.99,28.98,28.98,7
20190801|2019-03-31 23:00,1,28.98,28.99,28.98,28.99,2
20190801|2019-04-01 00:30,1,29,29,29,29,1
20190801|2019-04-01 01:00,1,28.96,28.96,28.96,28.96,1
20190801|2019-04-01 01:30,1,28.97,28.97,28.97,28.97,1
20190801|2019-04-01 02:00,1,28.93,28.93,28.93,28.93,2
20190801|2019-04-01 02:30,1,28.94,28.95,28.94,28.95,2
20190801|2019-04-01 03:30,1,28.96,28.96,28.96,28.96,1
20190801|2019-04-01 04:00,1,28.96,28.96,28.96,28.96,1
20190801|2019-04-01 04:30,1,28.97,28.97,28.97,28.97,1
20190801|2019-04-01 05:00,1,28.95,29,28.94,29,12
20190801|2019-04-01 05:30,1,28.99,28.99,28.98,28.98,3
20190801|2019-04-01 06:00,1,28.97,28.97,28.97,28.97,1
20190801|2019-04-01 06:30,1,28.96,28.96,28.9,28.93,23
20190801|2019-04-01 07:00,1,28.93,28.96,28.93,28.96,111
20190801|2019-04-01 07:30,1,28.98,29.03,28.98,29.02,8
20190801|2019-04-01 08:30,1,29.04,29.1,28.99,28.99,73
20190801|2019-04-01 09:00,1,28.99,29.03,28.96,29.01,76
20190801|2019-04-01 09:30,1,29.01,29.12,29.01,29.07,1140
20190801|2019-04-01 10:00,1,29.06,29.1,29.06,29.07,133
20190801|2019-04-01 10:30,1,29.08,29.09,29.01,29.04,310
20190801|2019-04-01 11:00,1,29.03,29.03,28.91,28.92,862
20190801|2019-04-01 11:30,1,28.93,28.97,28.93,28.97,113
20190801|2019-04-01 12:00,1,28.98,29,28.94,28.99,219
20190801|2019-04-01 12:30,1,28.98,29.03,28.95,29.02,171
20190801|2019-04-01 13:00,1,29.02,29.07,29.01,29.06,420
20190801|2019-04-01 19:00,2,29.06,29.14,29.05,29.14,33
20190801|2019-04-01 19:30,2,29.15,29.23,29.13,29.13,27
20190801|2019-04-01 20:00,2,29.13,29.13,29.12,29.12,3
20190801|2019-04-01 20:30,2,29.11,29.11,29.11,29.11,1
20190801|2019-04-01 21:00,2,29.12,29.17,29.12,29.17,5
20190801|2019-04-01 21:30,2,29.15,29.15,29.15,29.15,1
20190801|2019-04-02 00:30,2,29.18,29.18,29.17,29.18,3
20190801|2019-04-02 01:30,2,29.13,29.13,29.13,29.13,2
20190801|2019-04-02 02:00,2,29.15,29.15,29.14,29.14,101
20190801|2019-04-02 03:00,2,29.16,29.16,29.15,29.15,2
20190801|2019-04-02 03:30,2,29.18,29.18,29.14,29.14,8
20190801|2019-04-02 04:00,2,29.16,29.16,29.16,29.16,5
20190801|2019-04-02 04:30,2,29.18,29.19,29.18,29.19,30
20190801|2019-04-02 05:00,2,29.21,29.21,29.21,29.21,2
20190801|2019-04-02 06:00,2,29.2,29.21,29.2,29.21,2
20190801|2019-04-02 06:30,2,29.2,29.2,29.2,29.2,1
20190801|2019-04-02 07:00,2,29.21,29.24,29.21,29.24,15
20190801|2019-04-02 08:30,2,29.23,29.23,29.12,29.18,124
20190801|2019-04-02 09:00,2,29.17,29.43,29.17,29.42,910
20190801|2019-04-02 09:30,2,29.36,29.4,29.33,29.33,164
20190801|2019-04-02 10:00,2,29.33,29.33,29.26,29.28,124
20190801|2019-04-02 10:30,2,29.25,29.29,29.25,29.27,63
20190801|2019-04-02 11:00,2,29.27,29.36,29.27,29.35,19
20190801|2019-04-02 11:30,2,29.38,29.42,29.37,29.39,71
20190801|2019-04-02 12:00,2,29.38,29.41,29.38,29.4,43
20190801|2019-04-02 12:30,2,29.4,29.4,29.37,29.39,75
20190801|2019-04-02 13:00,2,29.39,29.46,29.37,29.44,213
20190801|2019-04-02 19:00,3,29.4,29.44,29.36,29.38,80
20190801|2019-04-02 19:30,3,29.38,29.43,29.37,29.43,4
20190801|2019-04-02 20:00,3,29.44,29.45,29.44,29.45,2
20190801|2019-04-02 20:30,3,29.45,29.45,29.45,29.45,9
20190801|2019-04-02 21:00,3,29.45,29.48,29.45,29.48,10
20190801|2019-04-02 22:00,3,29.48,29.51,29.48,29.49,14
20190801|2019-04-02 22:30,3,29.47,29.47,29.47,29.47,1
20190801|2019-04-02 23:00,3,29.46,29.46,29.46,29.46,1
20190801|2019-04-03 00:30,3,29.43,29.43,29.43,29.43,1
20190801|2019-04-03 01:00,3,29.43,29.43,29.43,29.43,1
20190801|2019-04-03 01:30,3,29.45,29.45,29.43,29.43,8
20190801|2019-04-03 02:00,3,29.44,29.44,29.44,29.44,2
20190801|2019-04-03 03:00,3,29.49,29.53,29.49,29.51,11
20190801|2019-04-03 03:30,3,29.51,29.51,29.51,29.51,1
20190801|2019-04-03 04:00,3,29.51,29.51,29.51,29.51,2
20190801|2019-04-03 05:00,3,29.51,29.53,29.51,29.53,41
20190801|2019-04-03 05:30,3,29.53,29.54,29.53,29.53,7
20190801|2019-04-03 06:00,3,29.52,29.52,29.5,29.5,93
20190801|2019-04-03 06:30,3,29.51,29.51,29.49,29.51,9
20190801|2019-04-03 07:00,3,29.5,29.52,29.5,29.5,23
20190801|2019-04-03 08:30,3,29.52,29.52,29.39,29.46,76
20190801|2019-04-03 09:00,3,29.43,29.43,29.3,29.31,94
20190801|2019-04-03 09:30,3,29.3,29.36,29.28,29.33,83
20190801|2019-04-03 10:00,3,29.33,29.35,29.29,29.3,57
20190801|2019-04-03 10:30,3,29.29,29.29,29.25,29.27,58
20190801|2019-04-03 11:00,3,29.27,29.28,29.22,29.27,58
20190801|2019-04-03 11:30,3,29.25,29.28,29.24,29.26,84
20190801|2019-04-03 12:00,3,29.27,29.3,29.27,29.3,43
20190801|2019-04-03 12:30,3,29.3,29.3,29.22,29.24,113
20190801|2019-04-03 13:00,3,29.25,29.31,29.24,29.26,139
20190801|2019-04-03 19:00,4,29.24,29.27,29.24,29.27,5
20190801|2019-04-03 20:00,4,29.29,29.3,29.29,29.3,4
20190801|2019-04-03 21:00,4,29.28,29.28,29.27,29.27,4
20190801|2019-04-03 21:30,4,29.31,29.31,29.3,29.3,2
20190801|2019-04-03 22:00,4,29.3,29.3,29.29,29.29,4
20190801|2019-04-03 23:00,4,29.31,29.31,29.31,29.31,11
20190801|2019-04-04 00:00,4,29.3,29.31,29.3,29.31,2
20190801|2019-04-04 00:30,4,29.31,29.31,29.29,29.31,8
20190801|2019-04-04 01:00,4,29.29,29.3,29.29,29.3,4
20190801|2019-04-04 01:30,4,29.31,29.31,29.3,29.3,4
20190801|2019-04-04 02:00,4,29.29,29.34,29.29,29.33,28
20190801|2019-04-04 02:30,4,29.37,29.45,29.37,29.44,25
20190801|2019-04-04 03:00,4,29.44,29.45,29.42,29.44,18
20190801|2019-04-04 03:30,4,29.43,29.45,29.43,29.45,7
20190801|2019-04-04 04:00,4,29.45,29.46,29.45,29.45,21
20190801|2019-04-04 04:30,4,29.44,29.44,29.43,29.44,5
20190801|2019-04-04 06:00,4,29.44,29.44,29.44,29.44,1
20190801|2019-04-04 06:30,4,29.45,29.45,29.44,29.44,6
20190801|2019-04-04 07:00,4,29.45,29.45,29.44,29.44,6
20190801|2019-04-04 07:30,4,29.44,29.46,29.44,29.45,27
20190801|2019-04-04 08:30,4,29.42,29.56,29.42,29.56,235
20190801|2019-04-04 09:00,4,29.54,29.57,29.54,29.54,55
20190801|2019-04-04 09:30,4,29.53,29.57,29.53,29.56,90
20190801|2019-04-04 10:00,4,29.55,29.57,29.51,29.51,13
20190801|2019-04-04 10:30,4,29.53,29.53,29.43,29.45,65
20190801|2019-04-04 11:00,4,29.46,29.6,29.45,29.57,173
20190801|2019-04-04 11:30,4,29.56,29.59,29.56,29.56,31
20190801|2019-04-04 12:00,4,29.56,29.58,29.54,29.54,58
20190801|2019-04-04 12:30,4,29.57,29.6,29.57,29.6,54
20190801|2019-04-04 13:00,4,29.61,29.68,29.59,29.68,188
20190801|2019-04-04 19:00,5,29.65,29.66,29.58,29.59,98
20190801|2019-04-04 19:30,5,29.56,29.56,29.56,29.56,4
20190801|2019-04-04 20:00,5,29.58,29.59,29.58,29.59,5
20190801|2019-04-04 21:00,5,29.58,29.59,29.58,29.59,5
20190801|2019-04-04 21:30,5,29.58,29.58,29.58,29.58,3
20190801|2019-04-04 22:00,5,29.58,29.58,29.58,29.58,2
20190801|2019-04-04 23:00,5,29.58,29.58,29.58,29.58,1
20190801|2019-04-04 23:30,5,29.59,29.6,29.59,29.6,50
20190801|2019-04-05 00:00,5,29.59,29.59,29.59,29.59,1
20190801|2019-04-05 00:30,5,29.6,29.6,29.6,29.6,1
20190801|2019-04-05 01:00,5,29.59,29.59,29.58,29.58,7
20190801|2019-04-05 01:30,5,29.58,29.58,29.52,29.53,18
20190801|2019-04-05 02:30,5,29.54,29.58,29.54,29.58,9
20190801|2019-04-05 03:00,5,29.59,29.59,29.56,29.56,4
20190801|2019-04-05 03:30,5,29.55,29.68,29.55,29.68,66
20190801|2019-04-05 04:00,5,29.69,29.73,29.69,29.72,108
20190801|2019-04-05 04:30,5,29.74,29.74,29.74,29.74,3
20190801|2019-04-05 05:00,5,29.71,29.71,29.71,29.71,2
20190801|2019-04-05 05:30,5,29.69,29.69,29.69,29.69,1
20190801|2019-04-05 06:00,5,29.72,29.78,29.72,29.78,19
20190801|2019-04-05 06:30,5,29.78,29.86,29.77,29.8,201
20190801|2019-04-05 07:00,5,29.81,29.83,29.81,29.82,55
20190801|2019-04-05 07:30,5,29.83,29.83,29.8,29.8,11
20190801|2019-04-05 08:30,5,29.84,29.84,29.62,29.67,348
20190801|2019-04-05 09:00,5,29.65,29.74,29.58,29.58,54
20190801|2019-04-05 09:30,5,29.59,29.66,29.59,29.66,38
20190801|2019-04-05 10:00,5,29.65,29.73,29.65,29.69,132
20190801|2019-04-05 10:30,5,29.7,29.7,29.64,29.64,22
20190801|2019-04-05 11:00,5,29.65,29.65,29.6,29.61,12
20190801|2019-04-05 11:30,5,29.6,29.61,29.56,29.61,367
20190801|2019-04-05 12:00,5,29.61,29.71,29.61,29.7,55
20190801|2019-04-05 12:30,5,29.7,29.72,29.7,29.7,35
20190801|2019-04-05 13:00,5,29.68,29.68,29.6,29.62,137
20190801|2019-04-07 19:00,8,29.59,29.59,29.57,29.59,10
20190801|2019-04-07 20:00,8,29.56,29.57,29.55,29.55,4
20190801|2019-04-07 20:30,8,29.56,29.56,29.56,29.56,3
20190801|2019-04-07 21:30,8,29.56,29.61,29.55,29.6,45
20190801|2019-04-07 22:00,8,29.56,29.57,29.56,29.57,3
20190801|2019-04-08 00:00,8,29.55,29.55,29.55,29.55,3
20190801|2019-04-08 01:00,8,29.49,29.49,29.49,29.49,1
20190801|2019-04-08 01:30,8,29.49,29.49,29.47,29.47,13
20190801|2019-04-08 02:00,8,29.45,29.45,29.41,29.42,42
20190801|2019-04-08 03:00,8,29.44,29.44,29.44,29.44,1
20190801|2019-04-08 03:30,8,29.43,29.43,29.43,29.43,1
20190801|2019-04-08 04:00,8,29.43,29.45,29.43,29.45,50
20190801|2019-04-08 04:30,8,29.45,29.45,29.43,29.44,60
20190801|2019-04-08 05:00,8,29.44,29.44,29.43,29.44,109
20190801|2019-04-08 05:30,8,29.45,29.45,29.43,29.44,11
20190801|2019-04-08 06:00,8,29.44,29.45,29.43,29.44,9
20190801|2019-04-08 06:30,8,29.43,29.46,29.43,29.45,83
20190801|2019-04-08 07:00,8,29.45,29.47,29.45,29.45,13
20190801|2019-04-08 07:30,8,29.45,29.45,29.44,29.44,6
20190801|2019-04-08 08:30,8,29.43,29.46,29.36,29.36,531
20190801|2019-04-08 09:00,8,29.37,29.39,29.36,29.38,300
20190801|2019-04-08 09:30,8,29.4,29.45,29.36,29.43,941
20190801|2019-04-08 10:00,8,29.43,29.44,29.36,29.4,196
20190801|2019-04-08 10:30,8,29.38,29.39,29.36,29.37,31
20190801|2019-04-08 11:00,8,29.36,29.39,29.36,29.39,16
20190801|2019-04-08 11:30,8,29.38,29.39,29.36,29.36,50
20190801|2019-04-08 12:00,8,29.36,29.36,29.27,29.27,101
20190801|2019-04-08 12:30,8,29.28,29.31,29.27,29.31,58
20190801|2019-04-08 13:00,8,29.29,29.36,29.29,29.34,126
20190801|2019-04-08 19:00,9,29.31,29.32,29.27,29.3,67
20190801|2019-04-08 19:30,9,29.31,29.31,29.31,29.31,1
20190801|2019-04-08 20:00,9,29.33,29.33,29.33,29.33,1
20190801|2019-04-08 20:30,9,29.33,29.33,29.33,29.33,2
20190801|2019-04-08 21:00,9,29.36,29.36,29.36,29.36,9
20190801|2019-04-08 22:00,9,29.39,29.45,29.39,29.45,11
20190801|2019-04-08 22:30,9,29.43,29.43,29.43,29.43,1
20190801|2019-04-08 23:00,9,29.42,29.42,29.39,29.4,6
20190801|2019-04-08 23:30,9,29.4,29.4,29.4,29.4,4
20190801|2019-04-09 00:00,9,29.39,29.39,29.39,29.39,5
20190801|2019-04-09 00:30,9,29.4,29.4,29.4,29.4,3
20190801|2019-04-09 01:00,9,29.41,29.41,29.41,29.41,2
20190801|2019-04-09 01:30,9,29.44,29.49,29.44,29.49,13
20190801|2019-04-09 02:00,9,29.49,29.5,29.48,29.48,8
20190801|2019-04-09 02:30,9,29.47,29.47,29.45,29.45,3
20190801|2019-04-09 03:30,9,29.45,29.45,29.45,29.45,2
20190801|2019-04-09 05:00,9,29.41,29.41,29.4,29.41,4
20190801|2019-04-09 05:30,9,29.38,29.38,29.38,29.38,5
20190801|2019-04-09 06:30,9,29.39,29.39,29.39,29.39,2
20190801|2019-04-09 07:00,9,29.4,29.4,29.4,29.4,14
20190801|2019-04-09 07:30,9,29.43,29.43,29.43,29.43,4
20190801|2019-04-09 08:30,9,29.42,29.42,29.33,29.34,43
20190801|2019-04-09 09:00,9,29.33,29.35,29.29,29.35,95
20190801|2019-04-09 09:30,9,29.34,29.34,29.26,29.28,139
20190801|2019-04-09 10:00,9,29.29,29.31,29.28,29.31,95
20190801|2019-04-09 10:30,9,29.32,29.38,29.3,29.33,139
20190801|2019-04-09 11:00,9,29.36,29.5,29.34,29.5,185
20190801|2019-04-09 11:30,9,29.51,29.59,29.5,29.59,79
20190801|2019-04-09 12:00,9,29.57,29.57,29.5,29.51,13
20190801|2019-04-09 12:30,9,29.49,29.49,29.43,29.43,24
20190801|2019-04-09 13:00,9,29.43,29.52,29.43,29.43,142
20190801|2019-04-09 19:00,10,29.45,29.47,29.44,29.47,17
20190801|2019-04-09 20:00,10,29.48,29.5,29.47,29.48,5
20190801|2019-04-09 20:30,10,29.5,29.5,29.49,29.49,2
20190801|2019-04-09 21:00,10,29.51,29.51,29.5,29.5,3
20190801|2019-04-09 21:30,10,29.48,29.48,29.48,29.48,1
20190801|2019-04-09 22:00,10,29.47,29.47,29.47,29.47,1
20190801|2019-04-09 22:30,10,29.48,29.48,29.48,29.48,1
20190801|2019-04-09 23:30,10,29.51,29.51,29.42,29.42,24
20190801|2019-04-10 00:00,10,29.41,29.41,29.37,29.37,32
20190801|2019-04-10 00:30,10,29.37,29.38,29.35,29.37,6
20190801|2019-04-10 01:00,10,29.36,29.36,29.36,29.36,2
20190801|2019-04-10 01:30,10,29.36,29.36,29.34,29.36,7
20190801|2019-04-10 02:00,10,29.37,29.37,29.36,29.37,8
20190801|2019-04-10 02:30,10,29.34,29.34,29.34,29.34,1
20190801|2019-04-10 03:00,10,29.32,29.32,29.31,29.31,6
20190801|2019-04-10 03:30,10,29.31,29.33,29.31,29.33,2
20190801|2019-04-10 04:00,10,29.3,29.3,29.28,29.28,8
20190801|2019-04-10 04:30,10,29.29,29.29,29.29,29.29,4
20190801|2019-04-10 05:30,10,29.28,29.28,29.28,29.28,1
20190801|2019-04-10 06:00,10,29.31,29.31,29.31,29.31,5
20190801|2019-04-10 07:00,10,29.3,29.3,29.3,29.3,3
20190801|2019-04-10 07:30,10,29.29,29.32,29.29,29.32,6
20190801|2019-04-10 08:30,10,29.33,29.41,29.32,29.41,79
20190801|2019-04-10 09:00,10,29.4,29.4,29.31,29.31,69
20190801|2019-04-10 09:30,10,29.3,29.39,29.29,29.39,109
20190801|2019-04-10 10:00,10,29.4,29.43,29.39,29.43,49
20190801|2019-04-10 10:30,10,29.45,29.48,29.43,29.45,45
20190801|2019-04-10 11:00,10,29.48,29.5,29.43,29.45,49
20190801|2019-04-10 11:30,10,29.45,29.45,29.38,29.45,101
20190801|2019-04-10 12:00,10,29.47,29.49,29.44,29.45,27
20190801|2019-04-10 12:30,10,29.45,29.56,29.45,29.55,87
20190801|2019-04-10 13:00,10,29.54,29.55,29.5,29.53,929
20190801|2019-04-10 19:00,11,29.52,29.52,29.48,29.48,5
20190801|2019-04-10 20:00,11,29.5,29.5,29.49,29.49,11
20190801|2019-04-10 20:30,11,29.49,29.49,29.49,29.49,2
20190801|2019-04-10 21:00,11,29.48,29.48,29.48,29.48,2
20190801|2019-04-10 21:30,11,29.47,29.47,29.46,29.46,7
20190801|2019-04-10 22:00,11,29.47,29.47,29.46,29.46,2
20190801|2019-04-10 22:30,11,29.46,29.46,29.44,29.44,4
20190801|2019-04-11 00:00,11,29.43,29.43,29.43,29.43,3
20190801|2019-04-11 01:30,11,29.44,29.44,29.43,29.43,5
20190801|2019-04-11 02:00,11,29.42,29.42,29.42,29.42,1
20190801|2019-04-11 02:30,11,29.42,29.42,29.41,29.41,18
20190801|2019-04-11 03:00,11,29.42,29.43,29.42,29.43,28
20190801|2019-04-11 03:30,11,29.44,29.46,29.44,29.45,115
20190801|2019-04-11 04:00,11,29.44,29.44,29.44,29.44,2
20190801|2019-04-11 04:30,11,29.41,29.41,29.41,29.41,1
20190801|2019-04-11 06:00,11,29.44,29.44,29.44,29.44,2
20190801|2019-04-11 07:00,11,29.42,29.43,29.4,29.4,57
20190801|2019-04-11 07:30,11,29.38,29.39,29.36,29.38,17
20190801|2019-04-11 08:30,11,29.42,29.46,29.38,29.42,125
20190801|2019-04-11 09:00,11,29.45,29.47,29.43,29.43,79
20190801|2019-04-11 09:30,11,29.43,29.51,29.43,29.49,55
20190801|2019-04-11 10:00,11,29.49,29.53,29.48,29.53,19
20190801|2019-04-11 10:30,11,29.49,29.49,29.43,29.44,24
20190801|2019-04-11 11:00,11,29.44,29.45,29.39,29.4,102
20190801|2019-04-11 11:30,11,29.41,29.43,29.38,29.39,133
20190801|2019-04-11 12:00,11,29.4,29.4,29.36,29.39,37
20190801|2019-04-11 12:30,11,29.39,29.41,29.37,29.4,103
20190801|2019-04-11 13:00,11,29.4,29.51,29.4,29.47,275
20190801|2019-04-11 19:00,12,29.44,29.44,29.41,29.41,12
20190801|2019-04-11 20:30,12,29.39,29.41,29.39,29.41,3
20190801|2019-04-11 21:30,12,29.43,29.43,29.43,29.43,4
20190801|2019-04-11 22:30,12,29.44,29.44,29.44,29.44,2
20190801|2019-04-11 23:00,12,29.44,29.44,29.44,29.44,6
20190801|2019-04-11 23:30,12,29.45,29.45,29.44,29.44,11
20190801|2019-04-12 00:30,12,29.44,29.44,29.44,29.44,1
20190801|2019-04-12 01:30,12,29.45,29.47,29.45,29.46,23
20190801|2019-04-12 02:00,12,29.47,29.49,29.47,29.49,15
20190801|2019-04-12 02:30,12,29.49,29.5,29.48,29.48,5
20190801|2019-04-12 03:00,12,29.51,29.54,29.5,29.54,22
20190801|2019-04-12 04:00,12,29.54,29.54,29.53,29.53,6
20190801|2019-04-12 04:30,12,29.54,29.54,29.54,29.54,2
20190801|2019-04-12 05:30,12,29.53,29.55,29.53,29.54,12
20190801|2019-04-12 06:00,12,29.53,29.54,29.53,29.54,2
20190801|2019-04-12 06:30,12,29.53,29.53,29.51,29.51,4
20190801|2019-04-12 07:30,12,29.52,29.52,29.5,29.5,6
20190801|2019-04-12 08:30,12,29.51,29.6,29.48,29.54,107
20190801|2019-04-12 09:00,12,29.56,29.56,29.48,29.5,51
20190801|2019-04-12 09:30,12,29.5,29.5,29.45,29.47,124
20190801|2019-04-12 10:00,12,29.49,29.5,29.42,29.43,171
20190801|2019-04-12 10:30,12,29.43,29.46,29.42,29.46,129
20190801|2019-04-12 11:00,12,29.45,29.46,29.43,29.44,121
20190801|2019-04-12 11:30,12,29.44,29.45,29.41,29.42,140
20190801|2019-04-12 12:00,12,29.44,29.44,29.4,29.4,190
20190801|2019-04-12 12:30,12,29.4,29.5,29.4,29.48,211
20190801|2019-04-12 13:00,12,29.46,29.46,29.42,29.43,87
20190801|2019-04-14 19:00,15,29.42,29.42,29.42,29.42,1
20190801|2019-04-14 20:30,15,29.47,29.47,29.44,29.45,9
20190801|2019-04-14 21:00,15,29.46,29.47,29.46,29.47,6
20190801|2019-04-14 21:30,15,29.45,29.46,29.45,29.46,3
20190801|2019-04-14 22:00,15,29.44,29.44,29.44,29.44,3
20190801|2019-04-15 01:00,15,29.41,29.41,29.41,29.41,1
20190801|2019-04-15 01:30,15,29.42,29.42,29.41,29.41,2
20190801|2019-04-15 02:00,15,29.39,29.39,29.38,29.38,10
20190801|2019-04-15 02:30,15,29.37,29.39,29.36,29.36,6
20190801|2019-04-15 03:00,15,29.36,29.36,29.36,29.36,3
20190801|2019-04-15 04:00,15,29.37,29.37,29.37,29.37,1
20190801|2019-04-15 04:30,15,29.37,29.37,29.37,29.37,3
20190801|2019-04-15 05:30,15,29.35,29.36,29.35,29.36,2
20190801|2019-04-15 07:00,15,29.38,29.38,29.38,29.38,1
20190801|2019-04-15 07:30,15,29.37,29.37,29.37,29.37,2
20190801|2019-04-15 08:30,15,29.35,29.44,29.33,29.41,55
20190801|2019-04-15 09:00,15,29.42,29.47,29.4,29.44,29
20190801|2019-04-15 09:30,15,29.42,29.42,29.34,29.34,34
20190801|2019-04-15 10:00,15,29.34,29.34,29.25,29.26,52
20190801|2019-04-15 10:30,15,29.26,29.27,29.24,29.26,213
20190801|2019-04-15 11:00,15,29.25,29.31,29.25,29.3,64
20190801|2019-04-15 11:30,15,29.31,29.34,29.29,29.33,37
20190801|2019-04-15 12:00,15,29.34,29.34,29.3,29.31,94
20190801|2019-04-15 12:30,15,29.33,29.34,29.28,29.29,85
20190801|2019-04-15 13:00,15,29.29,29.3,29.24,29.25,257
20190801|2019-04-15 19:00,16,29.2,29.21,29.19,29.21,29
20190801|2019-04-15 19:30,16,29.22,29.22,29.22,29.22,1
20190801|2019-04-15 20:30,16,29.21,29.22,29.21,29.22,2
20190801|2019-04-15 21:00,16,29.22,29.22,29.2,29.2,7
20190801|2019-04-15 21:30,16,29.17,29.17,29.16,29.16,25
20190801|2019-04-15 22:00,16,29.18,29.18,29.16,29.16,32
20190801|2019-04-15 22:30,16,29.16,29.17,29.16,29.17,3
20190801|2019-04-15 23:00,16,29.17,29.17,29.17,29.17,1
20190801|2019-04-16 00:30,16,29.16,29.17,29.16,29.17,2
20190801|2019-04-16 01:00,16,29.16,29.17,29.16,29.17,16
20190801|2019-04-16 01:30,16,29.17,29.17,29.17,29.17,1
20190801|2019-04-16 02:00,16,29.2,29.2,29.18,29.2,43
20190801|2019-04-16 02:30,16,29.21,29.21,29.2,29.2,2
20190801|2019-04-16 03:00,16,29.18,29.18,29.17,29.17,7
20190801|2019-04-16 03:30,16,29.16,29.17,29.16,29.17,2
20190801|2019-04-16 04:00,16,29.21,29.21,29.19,29.19,6
20190801|2019-04-16 05:00,16,29.22,29.22,29.21,29.21,15
20190801|2019-04-16 06:00,16,29.19,29.19,29.19,29.19,1
20190801|2019-04-16 06:30,16,29.19,29.19,29.18,29.18,4
20190801|2019-04-16 07:00,16,29.19,29.19,29.17,29.17,3
20190801|2019-04-16 07:30,16,29.17,29.18,29.16,29.18,24
20190801|2019-04-16 08:30,16,29.16,29.17,29.15,29.16,114
20190801|2019-04-16 09:00,16,29.15,29.15,29.05,29.07,201
20190801|2019-04-16 09:30,16,29.07,29.11,29.06,29.07,78
20190801|2019-04-16 10:00,16,29.07,29.12,29.07,29.12,70
20190801|2019-04-16 10:30,16,29.09,29.15,29.08,29.09,55
20190801|2019-04-16 11:00,16,29.1,29.12,29.07,29.08,119
20190801|2019-04-16 11:30,16,29.07,29.12,29.06,29.11,110
20190801|2019-04-16 12:00,16,29.11,29.2,29.1,29.2,191
20190801|2019-04-16 12:30,16,29.22,29.22,29.16,29.21,100
20190801|2019-04-16 13:00,16,29.23,29.23,29.16,29.2,132
20190801|2019-04-16 19:00,17,29.19,29.21,29.19,29.2,5
20190801|2019-04-16 20:00,17,29.19,29.19,29.19,29.19,4
20190801|2019-04-16 21:00,17,29.26,29.26,29.26,29.26,1
20190801|2019-04-16 21:30,17,29.24,29.24,29.23,29.23,2
20190801|2019-04-16 23:30,17,29.23,29.23,29.23,29.23,2
20190801|2019-04-17 00:30,17,29.27,29.27,29.27,29.27,7
20190801|2019-04-17 01:00,17,29.27,29.27,29.27,29.27,1
20190801|2019-04-17 01:30,17,29.29,29.34,29.29,29.32,33
20190801|2019-04-17 02:00,17,29.35,29.38,29.35,29.36,18
20190801|2019-04-17 02:30,17,29.37,29.37,29.37,29.37,10
20190801|2019-04-17 03:00,17,29.37,29.38,29.37,29.37,23
20190801|2019-04-17 03:30,17,29.36,29.39,29.36,29.39,9
20190801|2019-04-17 04:00,17,29.39,29.41,29.37,29.37,19
20190801|2019-04-17 04:30,17,29.34,29.35,29.33,29.34,7
20190801|2019-04-17 05:00,17,29.33,29.33,29.31,29.33,27
20190801|2019-04-17 05:30,17,29.33,29.33,29.32,29.32,3
20190801|2019-04-17 06:00,17,29.33,29.33,29.32,29.32,9
20190801|2019-04-17 06:30,17,29.31,29.31,29.31,29.31,2
20190801|2019-04-17 07:00,17,29.32,29.32,29.31,29.31,4
20190801|2019-04-17 07:30,17,29.3,29.3,29.28,29.28,12
20190801|2019-04-17 08:30,17,29.28,29.29,29.21,29.22,213
20190801|2019-04-17 09:00,17,29.22,29.22,29.12,29.19,280
20190801|2019-04-17 09:30,17,29.19,29.21,29.06,29.06,145
20190801|2019-04-17 10:00,17,29.06,29.08,29,29.02,106
20190801|2019-04-17 10:30,17,29.03,29.05,29.01,29.03,158
20190801|2019-04-17 11:00,17,29.02,29.07,29,29.04,67
20190801|2019-04-17 11:30,17,29,29.01,28.97,28.98,197
20190801|2019-04-17 12:00,17,28.97,28.97,28.95,28.96,79
20190801|2019-04-17 12:30,17,29.01,29.02,28.97,28.98,56
20190801|2019-04-17 13:00,17,28.97,28.98,28.93,28.94,301
20190801|2019-04-17 19:00,18,28.94,28.97,28.93,28.96,121
20190801|2019-04-17 19:30,18,28.95,28.95,28.95,28.95,3
20190801|2019-04-17 20:00,18,28.95,28.96,28.92,28.93,22
20190801|2019-04-17 20:30,18,28.95,28.95,28.93,28.93,2
20190801|2019-04-17 21:00,18,28.91,28.91,28.91,28.91,1
20190801|2019-04-17 21:30,18,28.93,28.93,28.92,28.92,3
20190801|2019-04-17 22:00,18,28.92,28.92,28.91,28.91,4
20190801|2019-04-17 22:30,18,28.91,28.91,28.91,28.91,2
20190801|2019-04-17 23:00,18,28.92,28.92,28.92,28.92,1
20190801|2019-04-18 00:30,18,28.91,28.91,28.9,28.9,149
20190801|2019-04-18 01:30,18,28.89,28.89,28.88,28.88,9
20190801|2019-04-18 02:00,18,28.88,28.89,28.88,28.88,5
20190801|2019-04-18 02:30,18,28.88,28.91,28.88,28.91,8
20190801|2019-04-18 03:00,18,28.91,28.94,28.91,28.94,13
20190801|2019-04-18 03:30,18,28.94,28.95,28.93,28.93,20
20190801|2019-04-18 04:00,18,28.93,28.95,28.93,28.94,62
20190801|2019-04-18 04:30,18,28.94,28.99,28.94,28.99,36
20190801|2019-04-18 05:00,18,28.98,28.98,28.95,28.97,7
20190801|2019-04-18 05:30,18,28.95,28.97,28.95,28.97,2
20190801|2019-04-18 06:00,18,28.98,28.98,28.97,28.98,14
20190801|2019-04-18 06:30,18,28.99,28.99,28.97,28.99,13
20190801|2019-04-18 07:00,18,28.99,29.01,28.98,29,31
20190801|2019-04-18 07:30,18,28.97,28.99,28.97,28.99,9
20190801|2019-04-18 08:30,18,28.99,29,28.92,28.93,550
20190801|2019-04-18 09:00,18,28.93,28.94,28.88,28.88,175
20190801|2019-04-18 09:30,18,28.88,28.99,28.88,28.99,306
20190801|2019-04-18 10:00,18,29.01,29.07,29,29.06,81
20190801|2019-04-18 10:30,18,29.07,29.12,29.05,29.06,323
20190801|2019-04-18 11:00,18,29.07,29.1,29.07,29.09,79
20190801|2019-04-18 11:30,18,29.09,29.11,29.08,29.11,41
20190801|2019-04-18 12:00,18,29.12,29.19,29.12,29.17,107
20190801|2019-04-18 12:30,18,29.18,29.2,29.15,29.2,102
20190801|2019-04-18 13:00,18,29.2,29.26,29.2,29.25,178
20190801|2019-04-21 19:00,22,29.2,29.25,29.12,29.24,21
20190801|2019-04-21 20:00,22,29.21,29.21,29.2,29.2,3
20190801|2019-04-21 21:30,22,29.21,29.21,29.19,29.19,4
20190801|2019-04-21 22:00,22,29.19,29.19,29.14,29.14,12
20190801|2019-04-21 22:30,22,29.15,29.16,29.15,29.16,3
20190801|2019-04-21 23:00,22,29.15,29.16,29.15,29.16,2
20190801|2019-04-21 23:30,22,29.17,29.18,29.17,29.18,3
20190801|2019-04-22 00:30,22,29.15,29.15,29.15,29.15,1
20190801|2019-04-22 01:00,22,29.15,29.15,29.15,29.15,1
20190801|2019-04-22 01:30,22,29.16,29.16,29.13,29.13,7
20190801|2019-04-22 02:00,22,29.13,29.13,29.13,29.13,7
20190801|2019-04-22 02:30,22,29.1,29.11,29.1,29.11,5
20190801|2019-04-22 03:00,22,29.13,29.15,29.13,29.15,16
20190801|2019-04-22 03:30,22,29.14,29.15,29.14,29.15,7
20190801|2019-04-22 04:00,22,29.14,29.14,29.11,29.11,2
20190801|2019-04-22 05:30,22,29.11,29.11,29.11,29.11,3
20190801|2019-04-22 06:00,22,29.12,29.12,29.12,29.12,1
20190801|2019-04-22 06:30,22,29.11,29.11,29.09,29.09,6
20190801|2019-04-22 07:00,22,29.08,29.1,29.07,29.1,16
20190801|2019-04-22 07:30,22,29.1,29.1,29.07,29.08,29
20190801|2019-04-22 08:30,22,29.09,29.16,29.07,29.16,577
20190801|2019-04-22 09:00,22,29.15,29.19,29.13,29.16,137
20190801|2019-04-22 09:30,22,29.15,29.2,29.13,29.17,134
20190801|2019-04-22 10:00,22,29.16,29.22,29.16,29.22,88
20190801|2019-04-22 10:30,22,29.21,29.25,29.21,29.22,55
20190801|2019-04-22 11:00,22,29.21,29.25,29.21,29.24,90
20190801|2019-04-22 11:30,22,29.24,29.28,29.23,29.23,123
20190801|2019-04-22 12:00,22,29.25,29.25,29.18,29.18,80
20190801|2019-04-22 12:30,22,29.18,29.21,29.16,29.17,179
20190801|2019-04-22 13:00,22,29.17,29.19,29.14,29.16,253
20190801|2019-04-22 19:00,23,29.13,29.18,29.13,29.16,85
20190801|2019-04-22 20:00,23,29.17,29.17,29.16,29.16,5
20190801|2019-04-22 20:30,23,29.15,29.15,29.14,29.14,6
20190801|2019-04-22 21:00,23,29.1,29.1,29.08,29.1,21
20190801|2019-04-22 22:00,23,29.1,29.14,29.1,29.14,16
20190801|2019-04-22 22:30,23,29.14,29.14,29.13,29.14,8
20190801|2019-04-23 00:00,23,29.13,29.13,29.12,29.12,3
20190801|2019-04-23 01:00,23,29.08,29.08,29.08,29.08,3
20190801|2019-04-23 01:30,23,29.03,29.03,29,29.01,17
20190801|2019-04-23 02:00,23,29,29.03,29,29.03,22
20190801|2019-04-23 02:30,23,29.03,29.04,29.03,29.03,12
20190801|2019-04-23 03:00,23,29.04,29.04,29.04,29.04,2
20190801|2019-04-23 03:30,23,29.03,29.03,29.03,29.03,3
20190801|2019-04-23 04:00,23,29.03,29.08,29.03,29.07,56
20190801|2019-04-23 04:30,23,29.11,29.12,29.11,29.11,20
20190801|2019-04-23 05:00,23,29.1,29.12,29.08,29.08,10
20190801|2019-04-23 05:30,23,29.1,29.13,29.1,29.12,25
20190801|2019-04-23 06:00,23,29.12,29.12,29.09,29.09,14
20190801|2019-04-23 06:30,23,29.13,29.13,29.12,29.13,25
20190801|2019-04-23 07:00,23,29.1,29.1,29.06,29.06,6
20190801|2019-04-23 07:30,23,29.07,29.07,29.07,29.07,9
20190801|2019-04-23 08:30,23,29.09,29.09,28.84,28.85,1208
20190801|2019-04-23 09:00,23,28.84,28.94,28.8,28.9,726
20190801|2019-04-23 09:30,23,28.89,28.89,28.83,28.87,314
20190801|2019-04-23 10:00,23,28.87,28.89,28.8,28.8,327
20190801|2019-04-23 10:30,23,28.79,28.79,28.67,28.68,654
20190801|2019-04-23 11:00,23,28.68,28.69,28.65,28.65,164
20190801|2019-04-23 11:30,23,28.65,28.66,28.59,28.59,394
20190801|2019-04-23 12:00,23,28.58,28.62,28.55,28.59,224
20190801|2019-04-23 12:30,23,28.59,28.59,28.5,28.5,153
20190801|2019-04-23 13:00,23,28.49,28.57,28.44,28.47,472
20190801|2019-04-23 19:00,24,28.57,28.58,28.56,28.58,5
20190801|2019-04-23 19:30,24,28.58,28.58,28.58,28.58,52
20190801|2019-04-23 20:00,24,28.59,28.6,28.59,28.59,4
20190801|2019-04-23 20:30,24,28.59,28.59,28.58,28.58,11
20190801|2019-04-23 21:00,24,28.58,28.58,28.58,28.58,45
20190801|2019-04-23 21:30,24,28.58,28.59,28.57,28.57,15
20190801|2019-04-23 23:30,24,28.56,28.57,28.56,28.57,3
20190801|2019-04-24 00:30,24,28.56,28.59,28.56,28.59,15
20190801|2019-04-24 01:00,24,28.56,28.58,28.56,28.58,7
20190801|2019-04-24 01:30,24,28.58,28.58,28.57,28.57,42
20190801|2019-04-24 02:00,24,28.53,28.55,28.53,28.55,6
20190801|2019-04-24 02:30,24,28.56,28.56,28.56,28.56,1
20190801|2019-04-24 03:00,24,28.54,28.57,28.54,28.57,7
20190801|2019-04-24 03:30,24,28.57,28.6,28.57,28.58,30
20190801|2019-04-24 04:00,24,28.6,28.63,28.59,28.63,21
20190801|2019-04-24 04:30,24,28.63,28.68,28.62,28.68,37
20190801|2019-04-24 05:00,24,28.66,28.66,28.65,28.65,21
20190801|2019-04-24 05:30,24,28.65,28.66,28.64,28.64,26
20190801|2019-04-24 06:00,24,28.65,28.66,28.62,28.65,7
20190801|2019-04-24 06:30,24,28.64,28.65,28.64,28.64,3
20190801|2019-04-24 07:00,24,28.63,28.66,28.62,28.66,17
20190801|2019-04-24 07:30,24,28.65,28.65,28.64,28.64,5
20190801|2019-04-24 08:30,24,28.63,28.64,28.52,28.54,304
20190801|2019-04-24 09:00,24,28.53,28.6,28.5,28.6,295
20190801|2019-04-24 09:30,24,28.59,28.68,28.56,28.56,182
20190801|2019-04-24 10:00,24,28.56,28.56,28.5,28.51,156
20190801|2019-04-24 10:30,24,28.51,28.58,28.49,28.52,207
20190801|2019-04-24 11:00,24,28.52,28.54,28.48,28.54,155
20190801|2019-04-24 11:30,24,28.55,28.55,28.46,28.46,85
20190801|2019-04-24 12:00,24,28.47,28.48,28.38,28.43,290
20190801|2019-04-24 12:30,24,28.43,28.45,28.4,28.4,424
20190801|2019-04-24 13:00,24,28.37,28.38,28.32,28.34,346
20190801|2019-04-24 19:00,25,28.36,28.41,28.34,28.39,77
20190801|2019-04-24 20:00,25,28.39,28.39,28.38,28.38,6
20190801|2019-04-24 21:30,25,28.4,28.4,28.4,28.4,1
20190801|2019-04-24 22:00,25,28.4,28.4,28.39,28.39,3
20190801|2019-04-25 00:30,25,28.38,28.38,28.38,28.38,1
20190801|2019-04-25 01:00,25,28.37,28.41,28.37,28.41,15
20190801|2019-04-25 01:30,25,28.37,28.37,28.37,28.37,2
20190801|2019-04-25 02:00,25,28.37,28.38,28.37,28.38,5
20190801|2019-04-25 02:30,25,28.39,28.42,28.39,28.4,10
20190801|2019-04-25 03:00,25,28.43,28.43,28.34,28.37,8
20190801|2019-04-25 03:30,25,28.38,28.41,28.37,28.41,5
20190801|2019-04-25 04:00,25,28.42,28.43,28.42,28.43,2
20190801|2019-04-25 05:00,25,28.39,28.42,28.38,28.42,15
20190801|2019-04-25 05:30,25,28.41,28.41,28.39,28.39,7
20190801|2019-04-25 06:30,25,28.36,28.36,28.35,28.35,19
20190801|2019-04-25 07:00,25,28.34,28.34,28.33,28.34,51
20190801|2019-04-25 07:30,25,28.33,28.33,28.29,28.31,24
20190801|2019-04-25 08:30,25,28.29,28.36,28.2,28.32,590
20190801|2019-04-25 09:00,25,28.31,28.32,28.23,28.25,474
20190801|2019-04-25 09:30,25,28.26,28.31,28.25,28.31,193
20190801|2019-04-25 10:00,25,28.28,28.31,28.27,28.27,218
20190801|2019-04-25 10:30,25,28.28,28.28,28.2,28.21,418
20190801|2019-04-25 11:00,25,28.21,28.24,28.19,28.24,216
20190801|2019-04-25 11:30,25,28.24,28.3,28.21,28.21,236
20190801|2019-04-25 12:00,25,28.22,28.25,28.21,28.23,296
20190801|2019-04-25 12:30,25,28.22,28.29,28.19,28.2,145
20190801|2019-04-25 13:00,25,28.19,28.19,28.02,28.03,449
20190801|2019-04-25 19:00,26,28.05,28.08,28.03,28.06,60
20190801|2019-04-25 20:00,26,28.05,28.05,28.04,28.04,3
20190801|2019-04-25 20:30,26,28.02,28.02,28.02,28.02,1
20190801|2019-04-25 21:30,26,28.02,28.03,28,28,34
20190801|2019-04-25 22:00,26,27.99,28.01,27.98,28,59
20190801|2019-04-25 22:30,26,28.01,28.02,28.01,28.01,12
20190801|2019-04-25 23:00,26,28,28.01,28,28.01,3
20190801|2019-04-25 23:30,26,28.01,28.01,28.01,28.01,6
20190801|2019-04-26 00:00,26,28,28,28,28,7
20190801|2019-04-26 00:30,26,28.01,28.01,27.92,27.93,29
20190801|2019-04-26 01:00,26,27.93,27.93,27.89,27.9,38
20190801|2019-04-26 01:30,26,27.92,27.95,27.91,27.95,35
20190801|2019-04-26 02:00,26,27.96,27.96,27.95,27.96,3
20190801|2019-04-26 02:30,26,27.95,27.99,27.95,27.98,39
20190801|2019-04-26 03:00,26,27.97,27.97,27.96,27.96,23
20190801|2019-04-26 03:30,26,27.95,27.95,27.94,27.94,23
20190801|2019-04-26 04:00,26,27.95,27.97,27.94,27.97,33
20190801|2019-04-26 04:30,26,27.95,27.96,27.92,27.92,43
20190801|2019-04-26 05:00,26,27.93,27.93,27.91,27.91,3
20190801|2019-04-26 05:30,26,27.9,27.9,27.89,27.9,121
20190801|2019-04-26 06:00,26,27.89,27.89,27.89,27.89,1
20190801|2019-04-26 06:30,26,27.89,27.9,27.87,27.89,65
20190801|2019-04-26 07:00,26,27.89,27.89,27.85,27.86,31
20190801|2019-04-26 07:30,26,27.87,27.88,27.87,27.87,11
20190801|2019-04-26 08:30,26,27.86,27.92,27.68,27.75,464
20190801|2019-04-26 09:00,26,27.78,27.78,27.69,27.74,275
20190801|2019-04-26 09:30,26,27.75,27.79,27.67,27.75,278
20190801|2019-04-26 10:00,26,27.73,27.77,27.72,27.77,171
20190801|2019-04-26 10:30,26,27.76,27.85,27.74,27.83,226
20190801|2019-04-26 11:00,26,27.83,27.99,27.83,27.95,395
20190801|2019-04-26 11:30,26,27.95,28.06,27.95,28.05,272
20190801|2019-04-26 12:00,26,28.04,28.06,27.97,28.05,158
20190801|2019-04-26 12:30,26,28.06,28.07,28.03,28.05,367
20190801|2019-04-26 13:00,26,28.06,28.06,27.95,28,706
20190801|2019-04-28 19:00,29,28.03,28.03,27.98,28.03,83
20190801|2019-04-28 19:30,29,28.02,28.02,28.02,28.02,1
20190801|2019-04-28 20:00,29,27.98,27.98,27.96,27.96,4
20190801|2019-04-28 20:30,29,27.94,27.94,27.92,27.92,6
20190801|2019-04-28 21:30,29,27.98,27.99,27.98,27.99,13
20190801|2019-04-28 23:30,29,28,28,28,28,3
20190801|2019-04-29 00:00,29,28,28.03,28,28.03,9
20190801|2019-04-29 00:30,29,28.02,28.05,28.02,28.05,3
20190801|2019-04-29 01:00,29,28.06,28.06,28.06,28.06,1
20190801|2019-04-29 01:30,29,28.06,28.08,28.06,28.07,5
20190801|2019-04-29 02:00,29,28.1,28.15,28.1,28.15,4
20190801|2019-04-29 02:30,29,28.14,28.19,28.11,28.11,20
20190801|2019-04-29 03:30,29,28.06,28.1,28.05,28.1,25
20190801|2019-04-29 04:00,29,28.07,28.08,28.07,28.08,5
20190801|2019-04-29 04:30,29,28.04,28.04,27.99,28,21
20190801|2019-04-29 05:00,29,27.99,28,27.99,28,6
20190801|2019-04-29 05:30,29,27.98,27.98,27.98,27.98,1
20190801|2019-04-29 06:00,29,28.01,28.03,28.01,28.03,3
20190801|2019-04-29 06:30,29,28.06,28.06,28.04,28.04,14
20190801|2019-04-29 07:00,29,28.03,28.05,28.03,28.05,5
20190801|2019-04-29 07:30,29,28.06,28.06,28.06,28.06,7
20190801|2019-04-29 08:30,29,28.02,28.03,27.89,27.94,404
20190801|2019-04-29 09:00,29,27.95,28.07,27.93,28.06,85
20190801|2019-04-29 09:30,29,28.07,28.23,28.03,28.23,315
20190801|2019-04-29 10:00,29,28.23,28.29,28.22,28.25,130
20190801|2019-04-29 10:30,29,28.26,28.29,28.24,28.28,199
20190801|2019-04-29 11:00,29,28.28,28.4,28.28,28.37,216
20190801|2019-04-29 11:30,29,28.37,28.43,28.36,28.41,405
20190801|2019-04-29 12:00,29,28.41,28.43,28.3,28.31,177
20190801|2019-04-29 12:30,29,28.31,28.32,28.24,28.27,154
20190801|2019-04-29 13:00,29,28.26,28.35,28.26,28.33,448
20190801|2019-04-29 19:00,30,28.32,28.34,28.28,28.32,30
20190801|2019-04-29 19:30,30,28.35,28.35,28.35,28.35,2
20190801|2019-04-29 20:00,30,28.31,28.31,28.25,28.27,15
20190801|2019-04-29 20:30,30,28.29,28.29,28.29,28.29,2
20190801|2019-04-29 21:30,30,28.29,28.3,28.29,28.3,8
20190801|2019-04-29 22:00,30,28.3,28.31,28.3,28.31,2
20190801|2019-04-29 22:30,30,28.32,28.32,28.31,28.31,2
20190801|2019-04-29 23:00,30,28.32,28.35,28.32,28.35,48
20190801|2019-04-29 23:30,30,28.38,28.38,28.37,28.37,5
20190801|2019-04-30 00:00,30,28.36,28.36,28.36,28.36,1
20190801|2019-04-30 00:30,30,28.36,28.4,28.36,28.4,10
20190801|2019-04-30 01:00,30,28.41,28.41,28.38,28.38,3
20190801|2019-04-30 01:30,30,28.41,28.42,28.4,28.4,17
20190801|2019-04-30 03:00,30,28.39,28.39,28.39,28.39,4
20190801|2019-04-30 04:00,30,28.42,28.43,28.42,28.43,3
20190801|2019-04-30 04:30,30,28.41,28.41,28.4,28.4,2
20190801|2019-04-30 05:00,30,28.39,28.4,28.38,28.38,7
20190801|2019-04-30 05:30,30,28.38,28.38,28.35,28.35,11
20190801|2019-04-30 06:30,30,28.39,28.39,28.38,28.38,2
20190801|2019-04-30 07:00,30,28.39,28.41,28.33,28.37,98
20190801|2019-04-30 07:30,30,28.38,28.4,28.37,28.4,34
20190801|2019-04-30 08:30,30,28.39,28.46,28.25,28.28,276
20190801|2019-04-30 09:00,30,28.25,28.25,28.15,28.23,215
20190801|2019-04-30 09:30,30,28.19,28.19,28.08,28.13,188
20190801|2019-04-30 10:00,30,28.14,28.17,28.02,28.07,259
20190801|2019-04-30 10:30,30,28.09,28.1,28.04,28.04,101
20190801|2019-04-30 11:00,30,28.04,28.06,27.98,27.99,208
20190801|2019-04-30 11:30,30,27.99,28.08,27.99,28.04,333
20190801|2019-04-30 12:00,30,28.05,28.08,27.97,28.08,219
20190801|2019-04-30 12:30,30,28.09,28.15,28.05,28.05,165
20190801|2019-04-30 13:00,30,28.06,28.08,27.97,28.04,286
20190801|2019-04-30 19:00,1,28.04,28.14,28.04,28.14,23
20190801|2019-04-30 19:30,1,28.1,28.11,28.1,28.11,2
20190801|2019-04-30 20:00,1,28.09,28.09,28.09,28.09,1
20190801|2019-04-30 20:30,1,28.08,28.08,28.06,28.06,7
20190801|2019-04-30 21:00,1,28.06,28.06,28.06,28.06,12
20190801|2019-04-30 22:00,1,28.05,28.05,28.05,28.05,1
20190801|2019-04-30 23:00,1,28.04,28.04,28.04,28.04,1
20190801|2019-04-30 23:30,1,28.05,28.05,28.05,28.05,1
20190801|2019-05-01 00:00,1,28.04,28.04,28.04,28.04,4
20190801|2019-05-01 01:00,1,28,28,28,28,3
20190801|2019-05-01 01:30,1,28,28,28,28,5
20190801|2019-05-01 02:00,1,28.01,28.01,28,28,2
20190801|2019-05-01 02:30,1,28,28,28,28,1
20190801|2019-05-01 03:00,1,28,28,27.97,27.99,7
20190801|2019-05-01 03:30,1,28.03,28.03,28,28.01,16
20190801|2019-05-01 04:00,1,27.98,27.98,27.88,27.88,60
20190801|2019-05-01 04:30,1,27.88,27.9,27.8,27.9,35
20190801|2019-05-01 05:00,1,27.9,27.9,27.9,27.9,1
20190801|2019-05-01 06:30,1,27.93,27.93,27.89,27.91,10
20190801|2019-05-01 07:00,1,27.89,27.89,27.86,27.86,5
20190801|2019-05-01 07:30,1,27.83,27.87,27.83,27.86,13
20190801|2019-05-01 08:30,1,27.88,27.89,27.78,27.89,149
20190801|2019-05-01 09:00,1,27.87,27.94,27.85,27.87,100
20190801|2019-05-01 09:30,1,27.85,27.85,27.73,27.74,213
20190801|2019-05-01 10:00,1,27.73,27.78,27.71,27.72,569
20190801|2019-05-01 10:30,1,27.72,27.77,27.71,27.77,313
20190801|2019-05-01 11:00,1,27.78,27.79,27.72,27.78,147
20190801|2019-05-01 11:30,1,27.78,27.82,27.74,27.75,65
20190801|2019-05-01 12:00,1,27.77,27.83,27.77,27.81,84
20190801|2019-05-01 12:30,1,27.79,27.86,27.77,27.85,221
20190801|2019-05-01 13:00,1,27.85,27.85,27.77,27.83,1380
20190801|2019-05-01 19:00,2,27.87,27.87,27.83,27.83,207
20190801|2019-05-01 19:30,2,27.84,27.84,27.84,27.84,1
20190801|2019-05-01 20:30,2,27.87,27.89,27.87,27.88,6
20190801|2019-05-01 21:00,2,27.88,27.88,27.88,27.88,6
20190801|2019-05-01 21:30,2,27.85,27.85,27.8,27.8,13
20190801|2019-05-01 22:00,2,27.79,27.79,27.79,27.79,10
20190801|2019-05-01 22:30,2,27.8,27.8,27.8,27.8,11
20190801|2019-05-01 23:00,2,27.81,27.81,27.81,27.81,2
20190801|2019-05-01 23:30,2,27.83,27.84,27.83,27.84,13
20190801|2019-05-02 02:00,2,27.82,27.82,27.82,27.82,1
20190801|2019-05-02 02:30,2,27.84,27.84,27.84,27.84,3
20190801|2019-05-02 03:00,2,27.8,27.8,27.77,27.77,3
20190801|2019-05-02 03:30,2,27.79,27.79,27.79,27.79,2
20190801|2019-05-02 04:00,2,27.78,27.78,27.73,27.74,4
20190801|2019-05-02 04:30,2,27.73,27.73,27.64,27.64,30
20190801|2019-05-02 05:00,2,27.64,27.65,27.61,27.61,8
20190801|2019-05-02 05:30,2,27.6,27.6,27.6,27.6,1
20190801|2019-05-02 06:00,2,27.64,27.64,27.64,27.64,1
20190801|2019-05-02 06:30,2,27.66,27.66,27.66,27.66,38
20190801|2019-05-02 07:00,2,27.62,27.62,27.61,27.61,7
20190801|2019-05-02 07:30,2,27.61,27.61,27.5,27.5,15
20190801|2019-05-02 08:30,2,27.57,27.57,27.32,27.49,900
20190801|2019-05-02 09:00,2,27.48,27.51,27.43,27.45,233
20190801|2019-05-02 09:30,2,27.45,27.51,27.38,27.51,745
20190801|2019-05-02 10:00,2,27.49,27.5,27.47,27.49,98
20190801|2019-05-02 10:30,2,27.51,27.51,27.45,27.47,116
20190801|2019-05-02 11:00,2,27.48,27.62,27.48,27.62,61
20190801|2019-05-02 11:30,2,27.62,27.65,27.59,27.61,545
20190801|2019-05-02 12:00,2,27.6,27.7,27.57,27.67,548
20190801|2019-05-02 12:30,2,27.67,27.7,27.62,27.64,210
20190801|2019-05-02 13:00,2,27.64,27.67,27.56,27.56,368
20190801|2019-05-02 19:00,3,27.63,27.65,27.62,27.62,60
20190801|2019-05-02 19:30,3,27.6,27.6,27.6,27.6,1
20190801|2019-05-02 21:30,3,27.56,27.59,27.56,27.58,39
20190801|2019-05-02 22:00,3,27.61,27.63,27.61,27.61,63
20190801|2019-05-02 22:30,3,27.61,27.61,27.61,27.61,19
20190801|2019-05-02 23:00,3,27.61,27.61,27.61,27.61,21
20190801|2019-05-02 23:30,3,27.6,27.6,27.6,27.6,28
20190801|2019-05-03 00:00,3,27.6,27.6,27.58,27.58,13
20190801|2019-05-03 00:30,3,27.57,27.57,27.57,27.57,6
20190801|2019-05-03 01:00,3,27.58,27.59,27.58,27.59,6
20190801|2019-05-03 01:30,3,27.63,27.64,27.63,27.64,13
20190801|2019-05-03 02:00,3,27.64,27.7,27.64,27.69,22
20190801|2019-05-03 02:30,3,27.68,27.68,27.65,27.65,50
20190801|2019-05-03 03:30,3,27.63,27.64,27.63,27.64,4
20190801|2019-05-03 04:00,3,27.64,27.64,27.61,27.62,12
20190801|2019-05-03 05:00,3,27.61,27.61,27.59,27.61,6
20190801|2019-05-03 05:30,3,27.61,27.61,27.61,27.61,8
20190801|2019-05-03 06:00,3,27.59,27.59,27.57,27.57,2
20190801|2019-05-03 06:30,3,27.56,27.56,27.55,27.55,4
20190801|2019-05-03 07:00,3,27.55,27.55,27.51,27.53,20
20190801|2019-05-03 07:30,3,27.54,27.6,27.54,27.6,6
20190801|2019-05-03 08:30,3,27.59,27.6,27.51,27.55,247
20190801|2019-05-03 09:00,3,27.56,27.63,27.55,27.62,179
20190801|2019-05-03 09:30,3,27.62,27.64,27.53,27.6,185
20190801|2019-05-03 10:00,3,27.58,27.63,27.57,27.63,170
20190801|2019-05-03 10:30,3,27.62,27.63,27.55,27.56,110
20190801|2019-05-03 11:00,3,27.56,27.58,27.54,27.55,140
20190801|2019-05-03 11:30,3,27.56,27.64,27.56,27.63,367
20190801|2019-05-03 12:00,3,27.63,27.63,27.55,27.55,220
20190801|2019-05-03 12:30,3,27.55,27.56,27.5,27.5,134
20190801|2019-05-03 13:00,3,27.5,27.52,27.43,27.44,268
20190801|2019-05-05 19:00,6,27.15,27.26,26.9,27.16,978
20190801|2019-05-05 19:30,6,27.09,27.09,26.96,26.97,27
20190801|2019-05-05 20:00,6,26.96,27.05,26.93,27.03,89
20190801|2019-05-05 20:30,6,27.02,27.09,27.02,27.08,24
20190801|2019-05-05 21:00,6,27.07,27.07,27.07,27.07,1
20190801|2019-05-05 21:30,6,27.05,27.1,27.04,27.1,5
20190801|2019-05-05 22:00,6,27.09,27.11,27.09,27.1,77
20190801|2019-05-05 22:30,6,27.08,27.08,27.08,27.08,3
20190801|2019-05-06 00:00,6,27.06,27.06,27.05,27.05,4
20190801|2019-05-06 00:30,6,27.03,27.06,27,27.06,28
20190801|2019-05-06 01:00,6,27.06,27.07,27.05,27.05,8
20190801|2019-05-06 01:30,6,27.06,27.06,27.01,27.01,64
20190801|2019-05-06 02:00,6,27.01,27.01,26.94,26.94,331
20190801|2019-05-06 02:30,6,26.94,26.94,26.9,26.91,285
20190801|2019-05-06 03:00,6,26.9,26.95,26.89,26.95,54
20190801|2019-05-06 03:30,6,26.93,26.94,26.93,26.94,3
20190801|2019-05-06 04:00,6,26.95,26.96,26.95,26.96,32
20190801|2019-05-06 04:30,6,26.96,26.97,26.96,26.97,12
20190801|2019-05-06 05:00,6,26.96,26.96,26.96,26.96,2
20190801|2019-05-06 05:30,6,26.94,26.96,26.94,26.96,6
20190801|2019-05-06 06:00,6,26.94,26.94,26.94,26.94,1
20190801|2019-05-06 06:30,6,26.95,26.96,26.93,26.93,54
20190801|2019-05-06 07:00,6,26.91,26.91,26.7,26.71,273
20190801|2019-05-06 07:30,6,26.7,26.73,26.69,26.73,125
20190801|2019-05-06 08:30,6,26.71,27.12,26.7,27.04,1511
20190801|2019-05-06 09:00,6,27,27.2,27,27.07,342
20190801|2019-05-06 09:30,6,27.08,27.16,27.06,27.14,269
20190801|2019-05-06 10:00,6,27.15,27.24,27.12,27.23,227
20190801|2019-05-06 10:30,6,27.23,27.31,27.21,27.26,352
20190801|2019-05-06 11:00,6,27.3,27.34,27.27,27.3,208
20190801|2019-05-06 11:30,6,27.29,27.32,27.27,27.31,106
20190801|2019-05-06 12:00,6,27.31,27.4,27.31,27.38,142
20190801|2019-05-06 12:30,6,27.38,27.4,27.33,27.36,138
20190801|2019-05-06 13:00,6,27.36,27.37,27.24,27.24,359
20190801|2019-05-06 19:00,7,27.08,27.23,27.08,27.23,370
20190801|2019-05-06 19:30,7,27.21,27.24,27.21,27.24,6
20190801|2019-05-06 20:00,7,27.21,27.25,27.21,27.24,23
20190801|2019-05-06 20:30,7,27.2,27.26,27.18,27.26,21
20190801|2019-05-06 21:00,7,27.23,27.23,27.18,27.21,21
20190801|2019-05-06 21:30,7,27.22,27.27,27.22,27.27,14
20190801|2019-05-06 22:00,7,27.23,27.23,27.21,27.23,4
20190801|2019-05-06 22:30,7,27.27,27.27,27.27,27.27,1
20190801|2019-05-06 23:00,7,27.28,27.28,27.28,27.28,3
20190801|2019-05-07 00:00,7,27.27,27.28,27.27,27.28,6
20190801|2019-05-07 00:30,7,27.29,27.3,27.29,27.29,6
20190801|2019-05-07 01:00,7,27.29,27.35,27.29,27.35,44
20190801|2019-05-07 01:30,7,27.37,27.5,27.37,27.47,126
20190801|2019-05-07 02:00,7,27.47,27.48,27.46,27.46,29
20190801|2019-05-07 02:30,7,27.46,27.48,27.41,27.41,135
20190801|2019-05-07 03:00,7,27.41,27.45,27.41,27.45,13
20190801|2019-05-07 03:30,7,27.47,27.5,27.44,27.45,24
20190801|2019-05-07 04:00,7,27.45,27.46,27.42,27.42,187
20190801|2019-05-07 04:30,7,27.42,27.44,27.42,27.44,7
20190801|2019-05-07 05:00,7,27.44,27.44,27.39,27.39,9
20190801|2019-05-07 05:30,7,27.41,27.42,27.4,27.41,8
20190801|2019-05-07 06:00,7,27.42,27.49,27.42,27.49,27
20190801|2019-05-07 06:30,7,27.48,27.54,27.48,27.52,76
20190801|2019-05-07 07:00,7,27.52,27.53,27.37,27.4,84
20190801|2019-05-07 07:30,7,27.41,27.42,27.34,27.36,59
20190801|2019-05-07 08:30,7,27.32,27.48,27.25,27.26,642
20190801|2019-05-07 09:00,7,27.28,27.38,27.26,27.35,484
20190801|2019-05-07 09:30,7,27.34,27.35,27.2,27.23,698
20190801|2019-05-07 10:00,7,27.22,27.22,27.17,27.2,59
20190801|2019-05-07 10:30,7,27.19,27.22,27.17,27.17,221
20190801|2019-05-07 11:00,7,27.18,27.26,27.18,27.26,129
20190801|2019-05-07 11:30,7,27.26,27.31,27.23,27.28,489
20190801|2019-05-07 12:00,7,27.27,27.32,27.25,27.31,317
20190801|2019-05-07 12:30,7,27.29,27.32,27.26,27.26,394
20190801|2019-05-07 13:00,7,27.25,27.27,27.17,27.2,558
20190801|2019-05-07 19:00,8,27.21,27.23,27.21,27.23,6
20190801|2019-05-07 19:30,8,27.23,27.24,27.23,27.24,5
20190801|2019-05-07 20:00,8,27.24,27.25,27.24,27.25,9
20190801|2019-05-07 21:00,8,27.28,27.29,27.27,27.28,8
20190801|2019-05-07 21:30,8,27.28,27.34,27.28,27.33,32
20190801|2019-05-07 22:00,8,27.33,27.33,27.28,27.3,77
20190801|2019-05-07 22:30,8,27.31,27.31,27.29,27.31,15
20190801|2019-05-07 23:00,8,27.31,27.31,27.3,27.3,16
20190801|2019-05-07 23:30,8,27.31,27.32,27.31,27.31,15
20190801|2019-05-08 00:00,8,27.32,27.33,27.32,27.32,17
20190801|2019-05-08 00:30,8,27.31,27.34,27.29,27.33,44
20190801|2019-05-08 01:00,8,27.32,27.35,27.32,27.33,17
20190801|2019-05-08 01:30,8,27.32,27.34,27.27,27.27,23
20190801|2019-05-08 02:00,8,27.27,27.28,27.25,27.26,123
20190801|2019-05-08 02:30,8,27.23,27.23,27.23,27.23,6
20190801|2019-05-08 03:00,8,27.23,27.24,27.21,27.21,31
20190801|2019-05-08 03:30,8,27.21,27.21,27.18,27.18,24
20190801|2019-05-08 04:00,8,27.2,27.2,27.18,27.18,40
20190801|2019-05-08 05:00,8,27.16,27.19,27.16,27.19,10
20190801|2019-05-08 05:30,8,27.2,27.23,27.2,27.23,13
20190801|2019-05-08 06:00,8,27.23,27.24,27.22,27.22,114
20190801|2019-05-08 06:30,8,27.22,27.22,27.17,27.17,35
20190801|2019-05-08 07:00,8,27.16,27.2,27.16,27.2,16
20190801|2019-05-08 07:30,8,27.2,27.2,27.18,27.18,8
20190801|2019-05-08 08:30,8,27.18,27.18,26.97,26.97,951
20190801|2019-05-08 09:00,8,26.97,26.97,26.84,26.89,178
20190801|2019-05-08 09:30,8,26.91,27.19,26.91,27.19,89
20190801|2019-05-08 10:00,8,27.15,27.15,27,27,184
20190801|2019-05-08 10:30,8,26.99,27.1,26.95,27.09,155
20190801|2019-05-08 11:00,8,27.1,27.1,27.04,27.06,28
20190801|2019-05-08 11:30,8,27.05,27.08,27.04,27.05,62
20190801|2019-05-08 12:00,8,27.06,27.14,27.02,27.12,210
20190801|2019-05-08 12:30,8,27.12,27.17,27.09,27.17,138
20190801|2019-05-08 13:00,8,27.17,27.17,27.06,27.06,256
20190801|2019-05-08 19:00,9,27.04,27.07,27,27.05,40
20190801|2019-05-08 19:30,9,26.99,27,26.95,27,42
20190801|2019-05-08 20:00,9,26.98,27.02,26.98,27,21
20190801|2019-05-08 20:30,9,27,27.06,27,27.03,8
20190801|2019-05-08 21:00,9,27.05,27.05,27.01,27.01,3
20190801|2019-05-08 21:30,9,27.01,27.01,26.99,26.99,9
20190801|2019-05-08 22:00,9,26.97,26.98,26.97,26.98,5
20190801|2019-05-08 22:30,9,27,27,27,27,3
20190801|2019-05-08 23:30,9,27.02,27.02,27.01,27.01,10
20190801|2019-05-09 00:30,9,26.98,26.98,26.97,26.97,3
20190801|2019-05-09 01:00,9,26.97,26.97,26.94,26.95,21
20190801|2019-05-09 01:30,9,26.95,26.99,26.95,26.99,8
20190801|2019-05-09 02:00,9,26.99,27.01,26.99,27,4
20190801|2019-05-09 02:30,9,26.98,26.98,26.98,26.98,5
20190801|2019-05-09 03:00,9,26.94,26.94,26.9,26.9,63
20190801|2019-05-09 04:00,9,26.94,26.94,26.93,26.94,4
20190801|2019-05-09 04:30,9,26.92,26.92,26.92,26.92,2
20190801|2019-05-09 05:00,9,26.93,26.94,26.93,26.94,2
20190801|2019-05-09 06:00,9,26.95,26.96,26.95,26.95,13
20190801|2019-05-09 06:30,9,26.94,26.94,26.89,26.89,44
20190801|2019-05-09 07:00,9,26.9,26.9,26.85,26.85,43
20190801|2019-05-09 07:30,9,26.85,26.85,26.78,26.82,101
20190801|2019-05-09 08:30,9,26.85,26.91,26.73,26.87,896
20190801|2019-05-09 09:00,9,26.89,26.89,26.65,26.72,650
20190801|2019-05-09 09:30,9,26.72,26.79,26.7,26.74,187
20190801|2019-05-09 10:00,9,26.71,26.71,26.65,26.66,346
20190801|2019-05-09 10:30,9,26.67,26.74,26.65,26.74,249
20190801|2019-05-09 11:00,9,26.73,26.76,26.67,26.75,178
20190801|2019-05-09 11:30,9,26.76,26.91,26.73,26.9,458
20190801|2019-05-09 12:00,9,26.91,26.92,26.83,26.86,172
20190801|2019-05-09 12:30,9,26.85,26.9,26.73,26.76,877
20190801|2019-05-09 13:00,9,26.77,26.8,26.69,26.7,287
20190801|2019-05-09 19:00,10,26.78,26.81,26.77,26.78,94
20190801|2019-05-09 19:30,10,26.8,26.8,26.8,26.8,3
20190801|2019-05-09 20:00,10,26.82,26.85,26.82,26.82,25
20190801|2019-05-09 20:30,10,26.81,26.81,26.81,26.81,1
20190801|2019-05-09 21:30,10,26.83,26.83,26.8,26.8,20
20190801|2019-05-09 22:00,10,26.78,26.79,26.76,26.79,175
20190801|2019-05-09 22:30,10,26.79,26.79,26.76,26.77,7
20190801|2019-05-09 23:00,10,26.76,26.76,26.74,26.74,62
20190801|2019-05-09 23:30,10,26.76,26.76,26.74,26.74,8
20190801|2019-05-10 00:00,10,26.74,26.75,26.74,26.75,3
20190801|2019-05-10 00:30,10,26.78,26.83,26.77,26.83,15
20190801|2019-05-10 01:00,10,26.82,26.82,26.8,26.81,23
20190801|2019-05-10 01:30,10,26.82,26.84,26.82,26.82,31
20190801|2019-05-10 02:00,10,26.83,26.83,26.81,26.81,6
20190801|2019-05-10 02:30,10,26.83,26.86,26.83,26.85,181
20190801|2019-05-10 03:00,10,26.85,26.89,26.85,26.87,110
20190801|2019-05-10 03:30,10,26.86,26.92,26.86,26.92,131
20190801|2019-05-10 04:00,10,26.93,26.93,26.87,26.87,16
20190801|2019-05-10 04:30,10,26.84,26.84,26.82,26.82,7
20190801|2019-05-10 05:00,10,26.81,26.81,26.81,26.81,1
20190801|2019-05-10 05:30,10,26.8,26.8,26.75,26.78,17
20190801|2019-05-10 06:00,10,26.79,26.8,26.78,26.78,6
20190801|2019-05-10 06:30,10,26.77,26.78,26.77,26.78,3
20190801|2019-05-10 07:00,10,26.74,26.74,26.7,26.7,13
20190801|2019-05-10 07:30,10,26.71,26.76,26.71,26.71,15
20190801|2019-05-10 08:30,10,26.72,26.79,26.66,26.69,700
20190801|2019-05-10 09:00,10,26.67,26.73,26.67,26.7,115
20190801|2019-05-10 09:30,10,26.7,26.71,26.6,26.69,208
20190801|2019-05-10 10:00,10,26.67,26.71,26.61,26.7,266
20190801|2019-05-10 10:30,10,26.69,26.7,26.65,26.7,137
20190801|2019-05-10 11:00,10,26.69,26.78,26.64,26.78,312
20190801|2019-05-10 11:30,10,26.8,26.88,26.8,26.86,371
20190801|2019-05-10 12:00,10,26.88,26.92,26.87,26.92,119
20190801|2019-05-10 12:30,10,26.9,26.93,26.89,26.91,101
20190801|2019-05-10 13:00,10,26.92,26.95,26.91,26.94,300
20190801|2019-05-12 19:00,13,26.74,26.76,26.6,26.71,82
20190801|2019-05-12 20:00,13,26.71,26.71,26.64,26.65,44
20190801|2019-05-12 20:30,13,26.64,26.64,26.54,26.54,98
20190801|2019-05-12 21:00,13,26.56,26.56,26.56,26.56,4
20190801|2019-05-12 21:30,13,26.55,26.56,26.55,26.56,4
20190801|2019-05-12 22:00,13,26.57,26.57,26.55,26.56,7
20190801|2019-05-12 22:30,13,26.57,26.59,26.57,26.59,6
20190801|2019-05-12 23:00,13,26.56,26.58,26.56,26.58,5
20190801|2019-05-12 23:30,13,26.6,26.6,26.6,26.6,1
20190801|2019-05-13 00:00,13,26.59,26.59,26.53,26.53,14
20190801|2019-05-13 00:30,13,26.53,26.56,26.52,26.56,205
20190801|2019-05-13 01:00,13,26.55,26.56,26.55,26.56,87
20190801|2019-05-13 01:30,13,26.58,26.58,26.52,26.54,139
20190801|2019-05-13 02:00,13,26.53,26.53,26.5,26.51,149
20190801|2019-05-13 02:30,13,26.5,26.51,26.5,26.51,408
20190801|2019-05-13 03:00,13,26.52,26.55,26.52,26.55,27
20190801|2019-05-13 03:30,13,26.55,26.57,26.54,26.56,33
20190801|2019-05-13 04:00,13,26.54,26.58,26.54,26.58,37
20190801|2019-05-13 04:30,13,26.6,26.6,26.58,26.59,207
20190801|2019-05-13 05:00,13,26.59,26.63,26.58,26.6,14
20190801|2019-05-13 05:30,13,26.61,26.63,26.57,26.61,177
20190801|2019-05-13 06:00,13,26.62,26.62,26.58,26.59,54
20190801|2019-05-13 06:30,13,26.6,26.61,26.58,26.6,26
20190801|2019-05-13 07:00,13,26.6,26.6,26.47,26.51,135
20190801|2019-05-13 07:30,13,26.5,26.51,26.4,26.44,175
20190801|2019-05-13 08:30,13,26.42,26.6,26.36,26.42,916
20190801|2019-05-13 09:00,13,26.41,26.49,26.37,26.46,261
20190801|2019-05-13 09:30,13,26.48,26.56,26.48,26.5,203
20190801|2019-05-13 10:00,13,26.51,26.51,26.44,26.46,135
20190801|2019-05-13 10:30,13,26.48,26.59,26.47,26.49,408
20190801|2019-05-13 11:00,13,26.5,26.65,26.5,26.64,756
20190801|2019-05-13 11:30,13,26.63,26.68,26.6,26.68,324
20190801|2019-05-13 12:00,13,26.66,26.7,26.61,26.68,133
20190801|2019-05-13 12:30,13,26.71,26.86,26.71,26.84,75
20190801|2019-05-13 13:00,13,26.83,26.85,26.71,26.74,239
20190801|2019-05-13 19:00,14,26.71,26.98,26.71,26.94,112
20190801|2019-05-13 19:30,14,26.9,26.95,26.9,26.95,11
20190801|2019-05-13 20:00,14,26.93,26.93,26.92,26.92,7
20190801|2019-05-13 21:00,14,26.92,26.95,26.92,26.95,10
20190801|2019-05-13 21:30,14,26.95,26.95,26.93,26.95,24
20190801|2019-05-13 22:00,14,26.9,26.9,26.85,26.9,8
20190801|2019-05-13 23:00,14,26.88,26.88,26.88,26.88,2
20190801|2019-05-14 00:00,14,26.89,26.89,26.89,26.89,2
20190801|2019-05-14 00:30,14,26.9,26.9,26.9,26.9,1
20190801|2019-05-14 01:00,14,26.9,26.9,26.88,26.88,2
20190801|2019-05-14 01:30,14,26.86,26.86,26.83,26.83,4
20190801|2019-05-14 02:30,14,26.89,26.89,26.89,26.89,1
20190801|2019-05-14 03:00,14,26.89,26.89,26.89,26.89,2
20190801|2019-05-14 03:30,14,26.92,26.94,26.92,26.94,3
20190801|2019-05-14 04:00,14,26.9,26.94,26.9,26.93,28
20190801|2019-05-14 04:30,14,26.94,26.95,26.94,26.95,12
20190801|2019-05-14 05:00,14,26.94,27.04,26.94,27.03,101
20190801|2019-05-14 05:30,14,26.99,27.03,26.99,27.03,15
20190801|2019-05-14 06:00,14,27.02,27.02,26.98,27,19
20190801|2019-05-14 06:30,14,27,27.01,27,27.01,2
20190801|2019-05-14 07:00,14,27.02,27.03,27.02,27.02,67
20190801|2019-05-14 07:30,14,27.03,27.04,27.01,27.01,7
20190801|2019-05-14 08:30,14,27.05,27.12,26.98,27.06,932
20190801|2019-05-14 09:00,14,27.06,27.17,27.06,27.16,338
20190801|2019-05-14 09:30,14,27.15,27.19,27.1,27.13,210
20190801|2019-05-14 10:00,14,27.14,27.23,27.1,27.22,535
20190801|2019-05-14 10:30,14,27.22,27.26,27.12,27.14,408
20190801|2019-05-14 11:00,14,27.1,27.13,27.07,27.08,241
20190801|2019-05-14 11:30,14,27.09,27.15,27.08,27.12,79
20190801|2019-05-14 12:00,14,27.11,27.15,27.1,27.13,146
20190801|2019-05-14 12:30,14,27.12,27.14,27.06,27.11,231
20190801|2019-05-14 13:00,14,27.11,27.16,27.06,27.06,281
20190801|2019-05-14 19:00,15,27.13,27.19,27.11,27.13,30
20190801|2019-05-14 19:30,15,27.05,27.06,27.05,27.06,11
20190801|2019-05-14 20:00,15,27.07,27.14,27.07,27.14,5
20190801|2019-05-14 20:30,15,27.13,27.15,27.13,27.15,2
20190801|2019-05-14 21:30,15,27.13,27.13,27.13,27.13,2
20190801|2019-05-14 22:00,15,27.14,27.16,27.14,27.16,3
20190801|2019-05-14 22:30,15,27.17,27.19,27.17,27.19,3
20190801|2019-05-14 23:00,15,27.19,27.19,27.19,27.19,2
20190801|2019-05-14 23:30,15,27.2,27.2,27.17,27.17,10
20190801|2019-05-15 00:30,15,27.23,27.23,27.23,27.23,1
20190801|2019-05-15 01:00,15,27.23,27.23,27.23,27.23,9
20190801|2019-05-15 01:30,15,27.22,27.23,27.2,27.23,24
20190801|2019-05-15 02:00,15,27.26,27.27,27.26,27.27,19
20190801|2019-05-15 02:30,15,27.27,27.27,27.26,27.26,3
20190801|2019-05-15 03:00,15,27.29,27.3,27.29,27.3,4
20190801|2019-05-15 03:30,15,27.35,27.36,27.34,27.34,13
20190801|2019-05-15 04:00,15,27.33,27.33,27.33,27.33,2
20190801|2019-05-15 04:30,15,27.4,27.4,27.36,27.36,6
20190801|2019-05-15 05:00,15,27.34,27.37,27.34,27.37,22
20190801|2019-05-15 05:30,15,27.37,27.41,27.37,27.41,52
20190801|2019-05-15 06:00,15,27.42,27.49,27.42,27.49,37
20190801|2019-05-15 06:30,15,27.49,27.62,27.49,27.56,260
20190801|2019-05-15 07:00,15,27.57,27.58,27.53,27.53,20
20190801|2019-05-15 07:30,15,27.55,27.55,27.54,27.55,35
20190801|2019-05-15 08:30,15,27.44,27.51,27.31,27.35,816
20190801|2019-05-15 09:00,15,27.39,27.43,27.37,27.4,273
20190801|2019-05-15 09:30,15,27.41,27.48,27.36,27.37,72
20190801|2019-05-15 10:00,15,27.37,27.49,27.32,27.47,856
20190801|2019-05-15 10:30,15,27.47,27.59,27.47,27.58,215
20190801|2019-05-15 11:00,15,27.58,27.58,27.47,27.48,579
20190801|2019-05-15 11:30,15,27.49,27.52,27.38,27.4,168
20190801|2019-05-15 12:00,15,27.38,27.41,27.38,27.39,89
20190801|2019-05-15 12:30,15,27.38,27.43,27.38,27.41,326
20190801|2019-05-15 13:00,15,27.4,27.44,27.34,27.41,248
20190801|2019-05-15 19:00,16,27.36,27.45,27.36,27.45,26
20190801|2019-05-15 19:30,16,27.49,27.49,27.43,27.43,2
20190801|2019-05-15 20:30,16,27.42,27.47,27.42,27.47,25
20190801|2019-05-15 21:00,16,27.48,27.51,27.48,27.51,99
20190801|2019-05-15 21:30,16,27.51,27.53,27.47,27.47,43
20190801|2019-05-15 22:00,16,27.46,27.47,27.46,27.47,4
20190801|2019-05-15 22:30,16,27.49,27.49,27.49,27.49,8
20190801|2019-05-15 23:30,16,27.47,27.47,27.46,27.47,21
20190801|2019-05-16 00:30,16,27.51,27.53,27.49,27.49,30
20190801|2019-05-16 01:30,16,27.53,27.53,27.53,27.53,3
20190801|2019-05-16 02:00,16,27.53,27.55,27.53,27.55,7
20190801|2019-05-16 02:30,16,27.53,27.53,27.52,27.52,4
20190801|2019-05-16 03:00,16,27.54,27.56,27.54,27.56,8
20190801|2019-05-16 03:30,16,27.57,27.6,27.55,27.57,49
20190801|2019-05-16 04:00,16,27.57,27.57,27.57,27.57,16
20190801|2019-05-16 04:30,16,27.57,27.58,27.56,27.58,92
20190801|2019-05-16 05:00,16,27.57,27.59,27.55,27.57,24
20190801|2019-05-16 05:30,16,27.54,27.54,27.54,27.54,1
20190801|2019-05-16 06:00,16,27.52,27.57,27.52,27.57,48
20190801|2019-05-16 06:30,16,27.57,27.58,27.5,27.5,27
20190801|2019-05-16 07:00,16,27.53,27.57,27.5,27.53,68
20190801|2019-05-16 07:30,16,27.52,27.56,27.51,27.56,43
20190801|2019-05-16 08:30,16,27.52,27.72,27.51,27.58,500
20190801|2019-05-16 09:00,16,27.58,27.65,27.53,27.61,815
20190801|2019-05-16 09:30,16,27.62,27.63,27.48,27.6,503
20190801|2019-05-16 10:00,16,27.59,27.61,27.54,27.61,461
20190801|2019-05-16 10:30,16,27.61,27.75,27.61,27.73,679
20190801|2019-05-16 11:00,16,27.75,27.77,27.67,27.69,300
20190801|2019-05-16 11:30,16,27.74,27.82,27.71,27.73,279
20190801|2019-05-16 12:00,16,27.72,27.79,27.7,27.77,195
20190801|2019-05-16 12:30,16,27.75,27.81,27.72,27.74,228
20190801|2019-05-16 13:00,16,27.76,27.87,27.67,27.82,321
20190801|2019-05-16 19:00,17,27.9,27.9,27.85,27.9,74
20190801|2019-05-16 19:30,17,27.88,27.88,27.88,27.88,1
20190801|2019-05-16 20:00,17,27.87,27.87,27.79,27.8,25
20190801|2019-05-16 20:30,17,27.82,27.82,27.81,27.82,35
20190801|2019-05-16 21:00,17,27.83,27.83,27.83,27.83,20
20190801|2019-05-16 21:30,17,27.8,27.8,27.77,27.77,11
20190801|2019-05-16 22:00,17,27.76,27.76,27.69,27.7,19
20190801|2019-05-16 22:30,17,27.72,27.74,27.72,27.74,16
20190801|2019-05-16 23:30,17,27.74,27.74,27.73,27.73,21
20190801|2019-05-17 00:00,17,27.73,27.73,27.71,27.71,7
20190801|2019-05-17 01:00,17,27.72,27.74,27.71,27.71,16
20190801|2019-05-17 01:30,17,27.73,27.78,27.73,27.78,5
20190801|2019-05-17 02:00,17,27.8,27.8,27.8,27.8,9
20190801|2019-05-17 02:30,17,27.79,27.8,27.79,27.8,4
20190801|2019-05-17 03:00,17,27.8,27.8,27.8,27.8,2
20190801|2019-05-17 03:30,17,27.77,27.79,27.68,27.79,71
20190801|2019-05-17 04:00,17,27.8,27.8,27.79,27.79,6
20190801|2019-05-17 04:30,17,27.8,27.8,27.74,27.74,3
20190801|2019-05-17 05:30,17,27.67,27.67,27.66,27.66,61
20190801|2019-05-17 06:00,17,27.65,27.69,27.65,27.66,137
20190801|2019-05-17 06:30,17,27.65,27.67,27.64,27.65,119
20190801|2019-05-17 07:00,17,27.65,27.7,27.64,27.68,41
20190801|2019-05-17 07:30,17,27.67,27.73,27.67,27.7,25
20190801|2019-05-17 08:30,17,27.69,27.69,27.43,27.44,676
20190801|2019-05-17 09:00,17,27.45,27.63,27.45,27.62,1210
20190801|2019-05-17 09:30,17,27.61,27.62,27.41,27.49,355
20190801|2019-05-17 10:00,17,27.49,27.51,27.44,27.51,512
20190801|2019-05-17 10:30,17,27.49,27.5,27.45,27.49,248
20190801|2019-05-17 11:00,17,27.49,27.5,27.44,27.48,209
20190801|2019-05-17 11:30,17,27.49,27.62,27.49,27.62,134
20190801|2019-05-17 12:00,17,27.6,27.65,27.57,27.57,149
20190801|2019-05-17 12:30,17,27.57,27.58,27.42,27.46,209
20190801|2019-05-17 13:00,17,27.47,27.47,27.24,27.28,776
20190801|2019-05-19 19:00,20,27.37,27.51,27.37,27.47,30
20190801|2019-05-19 19:30,20,27.46,27.46,27.46,27.46,3
20190801|2019-05-19 20:00,20,27.49,27.54,27.49,27.54,18
20190801|2019-05-19 20:30,20,27.52,27.54,27.52,27.54,6
20190801|2019-05-19 21:00,20,27.54,27.54,27.54,27.54,1
20190801|2019-05-20 00:30,20,27.49,27.49,27.46,27.46,6
20190801|2019-05-20 01:00,20,27.46,27.46,27.43,27.43,7
20190801|2019-05-20 01:30,20,27.44,27.45,27.44,27.45,5
20190801|2019-05-20 02:00,20,27.45,27.46,27.45,27.46,9
20190801|2019-05-20 02:30,20,27.46,27.51,27.46,27.49,13
20190801|2019-05-20 03:00,20,27.47,27.49,27.47,27.47,52
20190801|2019-05-20 03:30,20,27.48,27.48,27.42,27.42,20
20190801|2019-05-20 04:00,20,27.44,27.47,27.44,27.47,20
20190801|2019-05-20 04:30,20,27.42,27.42,27.41,27.41,2
20190801|2019-05-20 05:00,20,27.43,27.46,27.4,27.46,11
20190801|2019-05-20 06:00,20,27.44,27.44,27.43,27.43,2
20190801|2019-05-20 06:30,20,27.43,27.46,27.41,27.46,8
20190801|2019-05-20 07:00,20,27.47,27.55,27.47,27.52,159
20190801|2019-05-20 07:30,20,27.52,27.55,27.52,27.55,15
20190801|2019-05-20 08:30,20,27.5,27.67,27.48,27.67,263
20190801|2019-05-20 09:00,20,27.66,27.74,27.6,27.74,162
20190801|2019-05-20 09:30,20,27.75,27.75,27.57,27.58,164
20190801|2019-05-20 10:00,20,27.59,27.6,27.54,27.6,78
20190801|2019-05-20 10:30,20,27.62,27.68,27.62,27.67,177
20190801|2019-05-20 11:00,20,27.65,27.68,27.63,27.68,30
20190801|2019-05-20 11:30,20,27.7,27.79,27.68,27.69,99
20190801|2019-05-20 12:00,20,27.72,27.76,27.71,27.76,111
20190801|2019-05-20 12:30,20,27.75,27.76,27.63,27.65,82
20190801|2019-05-20 13:00,20,27.66,27.73,27.62,27.66,192
20190801|2019-05-20 19:00,21,27.69,27.81,27.69,27.8,13
20190801|2019-05-20 19:30,21,27.73,27.74,27.73,27.74,4
20190801|2019-05-20 21:00,21,27.78,27.78,27.78,27.78,5
20190801|2019-05-20 21:30,21,27.77,27.77,27.73,27.73,10
20190801|2019-05-20 22:00,21,27.71,27.72,27.71,27.71,4
20190801|2019-05-20 22:30,21,27.72,27.73,27.72,27.73,11
20190801|2019-05-20 23:30,21,27.74,27.74,27.74,27.74,1
20190801|2019-05-21 00:00,21,27.77,27.77,27.77,27.77,2
20190801|2019-05-21 00:30,21,27.75,27.76,27.72,27.72,23
20190801|2019-05-21 01:00,21,27.69,27.69,27.69,27.69,2
20190801|2019-05-21 01:30,21,27.68,27.72,27.67,27.72,112
20190801|2019-05-21 02:00,21,27.73,27.73,27.66,27.66,5
20190801|2019-05-21 02:30,21,27.67,27.67,27.66,27.66,7
20190801|2019-05-21 03:00,21,27.65,27.65,27.63,27.65,37
20190801|2019-05-21 03:30,21,27.62,27.62,27.61,27.62,4
20190801|2019-05-21 04:00,21,27.61,27.63,27.6,27.63,18
20190801|2019-05-21 04:30,21,27.63,27.65,27.62,27.65,15
20190801|2019-05-21 05:00,21,27.6,27.6,27.6,27.6,3
20190801|2019-05-21 05:30,21,27.62,27.68,27.62,27.68,7
20190801|2019-05-21 06:00,21,27.69,27.7,27.65,27.65,8
20190801|2019-05-21 06:30,21,27.66,27.71,27.66,27.69,73
20190801|2019-05-21 07:00,21,27.7,27.73,27.69,27.72,158
20190801|2019-05-21 07:30,21,27.71,27.73,27.71,27.72,28
20190801|2019-05-21 08:30,21,27.71,27.71,27.54,27.59,208
20190801|2019-05-21 09:00,21,27.65,27.78,27.65,27.74,207
20190801|2019-05-21 09:30,21,27.74,27.78,27.69,27.71,137
20190801|2019-05-21 10:00,21,27.73,27.77,27.71,27.71,315
20190801|2019-05-21 10:30,21,27.69,27.72,27.6,27.64,142
20190801|2019-05-21 11:00,21,27.64,27.65,27.52,27.58,232
20190801|2019-05-21 11:30,21,27.58,27.62,27.56,27.62,28
20190801|2019-05-21 12:00,21,27.57,27.57,27.26,27.39,325
20190801|2019-05-21 12:30,21,27.47,27.52,27.27,27.27,114
20190801|2019-05-21 13:00,21,27.28,27.36,27.23,27.23,337
20190801|2019-05-21 19:00,22,27.3,27.34,27.3,27.34,19
20190801|2019-05-21 19:30,22,27.35,27.35,27.34,27.34,2
20190801|2019-05-21 20:00,22,27.39,27.4,27.34,27.34,47
20190801|2019-05-21 20:30,22,27.35,27.36,27.34,27.34,10
20190801|2019-05-21 21:00,22,27.33,27.33,27.31,27.31,3
20190801|2019-05-21 21:30,22,27.3,27.32,27.3,27.32,5
20190801|2019-05-21 22:00,22,27.33,27.36,27.33,27.36,4
20190801|2019-05-21 22:30,22,27.33,27.33,27.33,27.33,2
20190801|2019-05-21 23:00,22,27.32,27.32,27.32,27.32,1
20190801|2019-05-21 23:30,22,27.34,27.34,27.33,27.33,15
20190801|2019-05-22 00:00,22,27.32,27.33,27.32,27.33,2
20190801|2019-05-22 00:30,22,27.31,27.32,27.31,27.32,2
20190801|2019-05-22 01:00,22,27.26,27.26,27.2,27.22,3
20190801|2019-05-22 01:30,22,27.23,27.23,27.23,27.23,1
20190801|2019-05-22 02:00,22,27.22,27.22,27.21,27.21,2
20190801|2019-05-22 02:30,22,27.2,27.2,27.15,27.15,87
20190801|2019-05-22 03:00,22,27.15,27.18,27.12,27.18,239
20190801|2019-05-22 03:30,22,27.17,27.18,27.13,27.15,34
20190801|2019-05-22 04:00,22,27.16,27.16,27.12,27.12,123
20190801|2019-05-22 04:30,22,27.12,27.18,27.12,27.18,42
20190801|2019-05-22 05:00,22,27.17,27.25,27.17,27.25,18
20190801|2019-05-22 05:30,22,27.21,27.21,27.2,27.2,3
20190801|2019-05-22 06:00,22,27.17,27.17,27.17,27.17,3
20190801|2019-05-22 07:00,22,27.17,27.2,27.13,27.13,189
20190801|2019-05-22 07:30,22,27.15,27.25,27.14,27.24,192
20190801|2019-05-22 08:30,22,27.23,27.44,27.23,27.43,394
20190801|2019-05-22 09:00,22,27.44,27.47,27.32,27.32,129
20190801|2019-05-22 09:30,22,27.32,27.44,27.31,27.44,83
20190801|2019-05-22 10:00,22,27.43,27.47,27.41,27.42,107
20190801|2019-05-22 10:30,22,27.42,27.48,27.4,27.48,177
20190801|2019-05-22 11:00,22,27.53,27.54,27.43,27.43,269
20190801|2019-05-22 11:30,22,27.44,27.5,27.42,27.44,100
20190801|2019-05-22 12:00,22,27.44,27.47,27.37,27.43,186
20190801|2019-05-22 12:30,22,27.43,27.43,27.38,27.4,72
20190801|2019-05-22 13:00,22,27.41,27.44,27.38,27.39,105
20190801|2019-05-22 19:00,23,27.36,27.4,27.35,27.37,52
20190801|2019-05-22 19:30,23,27.36,27.36,27.36,27.36,2
20190801|2019-05-22 20:00,23,27.36,27.36,27.25,27.25,24
20190801|2019-05-22 20:30,23,27.24,27.25,27.23,27.25,5
20190801|2019-05-22 21:00,23,27.25,27.25,27.23,27.23,7
20190801|2019-05-22 21:30,23,27.27,27.28,27.27,27.28,4
20190801|2019-05-22 23:30,23,27.25,27.25,27.25,27.25,1
20190801|2019-05-23 01:00,23,27.19,27.19,27.19,27.19,1
20190801|2019-05-23 01:30,23,27.18,27.24,27.18,27.24,8
20190801|2019-05-23 02:00,23,27.27,27.27,27.26,27.26,9
20190801|2019-05-23 02:30,23,27.27,27.31,27.27,27.27,17
20190801|2019-05-23 03:00,23,27.27,27.27,27.27,27.27,2
20190801|2019-05-23 03:30,23,27.21,27.31,27.21,27.31,23
20190801|2019-05-23 04:00,23,27.31,27.31,27.3,27.3,2
20190801|2019-05-23 04:30,23,27.25,27.25,27.25,27.25,7
20190801|2019-05-23 05:00,23,27.25,27.25,27.25,27.25,2
20190801|2019-05-23 05:30,23,27.24,27.24,27.22,27.22,23
20190801|2019-05-23 06:00,23,27.22,27.34,27.22,27.32,64
20190801|2019-05-23 06:30,23,27.32,27.32,27.22,27.24,74
20190801|2019-05-23 07:00,23,27.24,27.28,27.21,27.22,59
20190801|2019-05-23 07:30,23,27.22,27.23,27.1,27.11,207
20190801|2019-05-23 08:30,23,27.03,27.15,27,27.1,443
20190801|2019-05-23 09:00,23,27.1,27.13,27.05,27.12,109
20190801|2019-05-23 09:30,23,27.12,27.16,27.06,27.07,162
20190801|2019-05-23 10:00,23,27.07,27.11,27.04,27.11,103
20190801|2019-05-23 10:30,23,27.11,27.18,27.08,27.12,65
20190801|2019-05-23 11:00,23,27.12,27.12,26.98,27,703
20190801|2019-05-23 11:30,23,27,27.06,26.96,27.01,206
20190801|2019-05-23 12:00,23,27,27,26.94,26.97,280
20190801|2019-05-23 12:30,23,26.97,26.97,26.92,26.97,343
20190801|2019-05-23 13:00,23,26.96,26.98,26.88,26.88,274
20190801|2019-05-23 19:00,24,26.99,27,26.96,26.98,39
20190801|2019-05-23 19:30,24,26.98,26.98,26.95,26.98,18
20190801|2019-05-23 20:00,24,26.97,26.98,26.93,26.97,14
20190801|2019-05-23 20:30,24,26.95,26.95,26.95,26.95,3
20190801|2019-05-23 21:00,24,26.96,26.96,26.94,26.96,22
20190801|2019-05-23 22:00,24,26.95,26.96,26.95,26.96,9
20190801|2019-05-23 23:00,24,26.95,26.98,26.95,26.96,33
20190801|2019-05-23 23:30,24,26.97,27,26.97,27,13
20190801|2019-05-24 00:00,24,26.99,26.99,26.99,26.99,7
20190801|2019-05-24 00:30,24,26.99,27.02,26.98,26.98,5
20190801|2019-05-24 01:00,24,26.94,26.96,26.94,26.96,3
20190801|2019-05-24 01:30,24,26.94,26.94,26.93,26.93,9
20190801|2019-05-24 02:00,24,26.93,26.94,26.93,26.94,17
20190801|2019-05-24 02:30,24,26.95,26.95,26.94,26.94,12
20190801|2019-05-24 03:00,24,26.95,27.02,26.95,26.99,54
20190801|2019-05-24 03:30,24,27,27.08,27,27.08,61
20190801|2019-05-24 04:00,24,27.07,27.08,27.07,27.07,9
20190801|2019-05-24 04:30,24,27.08,27.1,27.08,27.1,8
20190801|2019-05-24 05:00,24,27.08,27.12,27.07,27.12,26
20190801|2019-05-24 05:30,24,27.13,27.13,27.12,27.12,3
20190801|2019-05-24 06:00,24,27.12,27.16,27.12,27.16,7
20190801|2019-05-24 06:30,24,27.18,27.18,27.14,27.18,28
20190801|2019-05-24 07:00,24,27.18,27.2,27.13,27.13,28
20190801|2019-05-24 07:30,24,27.11,27.12,27.11,27.11,9
20190801|2019-05-24 08:30,24,27.11,27.18,27.03,27.17,221
20190801|2019-05-24 09:00,24,27.18,27.24,27.16,27.23,104
20190801|2019-05-24 09:30,24,27.2,27.22,27.16,27.18,52
20190801|2019-05-24 10:00,24,27.19,27.26,27.19,27.25,35
20190801|2019-05-24 10:30,24,27.27,27.29,27.21,27.23,373
20190801|2019-05-24 11:00,24,27.23,27.23,27.17,27.22,70
20190801|2019-05-24 11:30,24,27.21,27.23,27.19,27.23,59
20190801|2019-05-24 12:00,24,27.24,27.25,27.2,27.21,192
20190801|2019-05-24 12:30,24,27.21,27.22,27.17,27.2,105
20190801|2019-05-24 13:00,24,27.19,27.2,27.11,27.13,433
20190901|2017-08-25 11:00,25,35.15,35.15,35.15,35.15,4
20190901|2017-11-27 11:00,27,33.9,33.92,33.9,33.92,17
20190901|2017-12-06 12:00,6,33.5,33.5,33.5,33.5,25
20190901|2017-12-07 09:30,7,33.36,33.42,33.36,33.38,60
20190901|2017-12-07 10:00,7,33.33,33.33,33.33,33.33,1
20190901|2017-12-08 08:30,8,33.5,33.5,33.5,33.5,1
20190901|2017-12-08 10:00,8,33.5,33.5,33.5,33.5,17
20190901|2017-12-14 12:30,14,33.52,33.52,33.52,33.52,2
20190901|2017-12-15 11:00,15,33.52,33.52,33.52,33.52,48
20190901|2017-12-21 20:30,22,33,33,33,33,10
20190901|2017-12-22 11:30,22,33.24,33.28,33.24,33.28,6
20190901|2017-12-27 08:30,27,33.76,33.76,33.76,33.76,6
20190901|2018-02-06 12:30,6,34.24,34.26,34.24,34.26,25
20190901|2018-02-08 11:30,8,33.5,33.5,33.5,33.5,17
20190901|2018-02-08 12:00,8,33.5,33.5,33.5,33.5,11
20190901|2018-02-15 13:00,15,33.25,33.25,33.25,33.25,12
20190901|2018-02-16 10:30,16,33.13,33.15,33.13,33.15,50
20190901|2018-02-16 12:30,16,32.98,32.98,32.96,32.96,4
20190901|2018-02-21 10:30,21,33.44,33.44,33.43,33.43,16
20190901|2018-02-21 11:00,21,33.43,33.43,33.4,33.4,34
20190901|2018-03-02 09:00,2,33.72,33.72,33.72,33.72,23
20190901|2018-03-14 13:00,14,33.32,33.33,33.32,33.33,32
20190901|2018-03-15 09:00,15,33.58,33.58,33.58,33.58,1
20190901|2018-03-15 09:30,15,33.58,33.61,33.58,33.61,3
20190901|2018-03-15 12:30,15,33.65,33.65,33.62,33.62,16
20190901|2018-03-20 11:30,20,33.25,33.25,33.25,33.25,8
20190901|2018-03-23 08:30,23,33.25,33.25,33.25,33.25,7
20190901|2018-03-26 09:30,26,33.2,33.2,33.2,33.2,1
20190901|2018-03-26 10:30,26,33.35,33.35,33.35,33.35,9
20190901|2018-03-26 11:00,26,33.34,33.35,33.34,33.35,35
20190901|2018-03-29 11:00,29,33.8,33.8,33.8,33.8,1
20190901|2018-04-01 20:30,2,33.93,33.93,33.93,33.93,1
20190901|2018-04-04 02:30,4,33.88,33.88,33.88,33.88,1
20190901|2018-04-04 12:30,4,33.65,33.65,33.65,33.65,10
20190901|2018-04-10 08:30,10,33.89,33.91,33.89,33.91,3
20190901|2018-04-23 09:30,23,33.25,33.25,33.25,33.25,1
20190901|2018-04-26 09:30,26,33.13,33.13,33.13,33.13,3
20190901|2018-04-26 12:00,26,33.2,33.2,33.2,33.2,13
20190901|2018-04-29 21:00,30,32.93,32.93,32.93,32.93,1
20190901|2018-05-01 09:30,1,32.66,32.66,32.55,32.55,98
20190901|2018-05-01 10:00,1,32.58,32.62,32.58,32.62,2
20190901|2018-05-01 12:00,1,32.63,32.63,32.59,32.59,2
20190901|2018-05-02 09:30,2,32.77,32.79,32.77,32.79,80
20190901|2018-05-02 11:30,2,32.99,33,32.99,33,6
20190901|2018-05-04 10:30,4,33.05,33.05,33.05,33.05,4
20190901|2018-05-07 02:30,7,33.06,33.06,33.06,33.06,1
20190901|2018-05-09 08:30,9,33.24,33.25,33.24,33.25,3
20190901|2018-05-09 12:30,9,33.21,33.23,33.21,33.23,17
20190901|2018-05-10 08:30,10,33.2,33.27,33.2,33.27,8
20190901|2018-05-10 21:30,11,33.27,33.27,33.27,33.27,2
20190901|2018-05-17 09:30,17,33.23,33.23,33.23,33.23,1
20190901|2018-05-17 12:30,17,33.14,33.14,33.14,33.14,3
20190901|2018-05-18 10:00,18,33.36,33.41,33.36,33.41,14
20190901|2018-05-18 12:30,18,33.13,33.13,33.13,33.13,19
20190901|2018-05-23 08:30,23,33.73,33.73,33.73,33.73,1
20190901|2018-05-23 10:30,23,33.81,33.81,33.81,33.81,1
20190901|2018-05-23 11:00,23,33.75,33.75,33.75,33.75,3
20190901|2018-05-24 12:30,24,33.88,33.88,33.88,33.88,1
20190901|2018-05-24 13:00,24,33.85,33.85,33.85,33.85,1
20190901|2018-05-25 04:00,25,33.67,33.67,33.67,33.67,1
20190901|2018-05-25 04:30,25,33.68,33.68,33.67,33.67,2
20190901|2018-05-25 09:00,25,33.54,33.54,33.54,33.54,1
20190901|2018-05-25 11:00,25,33.54,33.54,33.5,33.5,4
20190901|2018-05-25 11:30,25,33.5,33.5,33.5,33.5,1
20190901|2018-05-29 09:30,29,33.39,33.39,33.39,33.39,1
20190901|2018-05-30 10:30,30,33.61,33.61,33.61,33.61,10
20190901|2018-05-31 10:00,31,33.51,33.51,33.51,33.51,2
20190901|2018-05-31 13:00,31,33.25,33.25,33.25,33.25,1
20190901|2018-06-01 11:30,1,33.27,33.27,33.27,33.27,1
20190901|2018-06-01 13:00,1,33.2,33.2,33.2,33.2,1
20190901|2018-06-04 09:00,4,32.94,32.94,32.94,32.94,1
20190901|2018-06-05 13:00,5,32.81,32.81,32.81,32.81,1
20190901|2018-06-06 13:00,6,32.65,32.65,32.61,32.61,12
20190901|2018-06-07 09:30,7,32.63,32.63,32.63,32.63,7
20190901|2018-06-07 13:00,7,32.53,32.53,32.53,32.53,1
20190901|2018-06-07 22:00,8,32.51,32.51,32.5,32.5,18
20190901|2018-06-07 22:30,8,32.5,32.5,32.5,32.5,3
20190901|2018-06-08 00:00,8,32.5,32.5,32.5,32.5,2
20190901|2018-06-08 00:30,8,32.5,32.5,32.5,32.5,4
20190901|2018-06-08 01:30,8,32.5,32.5,32.5,32.5,6
20190901|2018-06-08 08:30,8,32.5,32.5,32.42,32.42,90
20190901|2018-06-08 09:00,8,32.47,32.47,32.47,32.47,1
20190901|2018-06-11 12:00,11,32.36,32.36,32.36,32.36,1
20190901|2018-06-12 08:30,12,32.25,32.26,32.25,32.26,50
20190901|2018-06-12 09:00,12,32.19,32.19,32.19,32.19,57
20190901|2018-06-12 09:30,12,32.27,32.27,32.26,32.26,37
20190901|2018-06-12 10:00,12,32.26,32.26,32.26,32.26,18
20190901|2018-06-12 12:30,12,32.27,32.27,32.16,32.16,23
20190901|2018-06-13 07:00,13,32.3,32.3,32.3,32.3,3
20190901|2018-06-13 08:30,13,32.28,32.34,32.22,32.22,19
20190901|2018-06-13 09:00,13,32.22,32.22,32.2,32.2,2
20190901|2018-06-13 10:00,13,32.23,32.23,32.2,32.2,7
20190901|2018-06-13 11:30,13,32.26,32.26,32.26,32.26,45
20190901|2018-06-13 12:00,13,32.26,32.26,32.26,32.26,7
20190901|2018-06-13 12:30,13,32.26,32.26,32.26,32.26,8
20190901|2018-06-13 13:00,13,32.26,32.26,32.26,32.26,82
20190901|2018-06-13 19:00,14,32.25,32.25,32.25,32.25,1
20190901|2018-06-13 20:00,14,32.25,32.25,32.25,32.25,94
20190901|2018-06-14 02:30,14,32.32,32.32,32.32,32.32,4
20190901|2018-06-14 03:00,14,32.32,32.32,32.32,32.32,1
20190901|2018-06-14 07:00,14,32.25,32.25,32.24,32.24,89
20190901|2018-06-14 08:30,14,32.06,32.06,32.06,32.06,32
20190901|2018-06-14 09:00,14,32.06,32.06,32.06,32.06,31
20190901|2018-06-14 09:30,14,32.06,32.06,32,32,112
20190901|2018-06-14 10:00,14,32.09,32.09,32.09,32.09,5
20190901|2018-06-15 07:30,15,31.99,31.99,31.99,31.99,3
20190901|2018-06-15 09:00,15,32.05,32.05,32.05,32.05,1
20190901|2018-06-15 09:30,15,31.89,31.89,31.89,31.89,7
20190901|2018-06-15 10:30,15,31.92,31.92,31.92,31.92,1
20190901|2018-06-15 11:00,15,31.97,31.97,31.97,31.97,3
20190901|2018-06-15 11:30,15,31.98,31.98,31.98,31.98,1
20190901|2018-06-15 12:30,15,31.97,31.97,31.97,31.97,1
20190901|2018-06-15 13:00,15,31.75,31.75,31.75,31.75,20
20190901|2018-06-18 08:30,18,31.93,31.93,31.93,31.93,116
20190901|2018-06-18 09:00,18,31.84,31.84,31.72,31.72,3
20190901|2018-06-18 11:00,18,31.84,31.84,31.84,31.84,4
20190901|2018-06-18 22:30,19,31.52,31.52,31.5,31.5,40
20190901|2018-06-19 00:30,19,31.5,31.5,31.5,31.5,16
20190901|2018-06-19 01:00,19,31.25,31.25,31.25,31.25,25
20190901|2018-06-19 08:30,19,31.18,31.18,30.75,30.75,82
20190901|2018-06-19 09:00,19,30.5,30.5,30.25,30.25,81
20190901|2018-06-19 09:30,19,30.55,31,30.55,30.82,68
20190901|2018-06-19 10:30,19,31.16,31.25,31.15,31.15,20
20190901|2018-06-19 11:00,19,31.19,31.22,31.19,31.22,12
20190901|2018-06-19 11:30,19,31.2,31.2,31.2,31.2,1
20190901|2018-06-19 12:30,19,31.25,31.25,31.25,31.25,1
20190901|2018-06-19 13:00,19,31.19,31.19,31.19,31.19,1
20190901|2018-06-19 19:00,20,31.25,31.25,31.25,31.25,15
20190901|2018-06-20 08:30,20,31.41,31.41,31.41,31.41,1
20190901|2018-06-20 09:00,20,31.25,31.25,31.18,31.18,2
20190901|2018-06-20 10:00,20,31.38,31.38,31.38,31.38,7
20190901|2018-06-20 10:30,20,31.41,31.43,31.41,31.43,2
20190901|2018-06-20 11:00,20,31.39,31.39,31.39,31.39,4
20190901|2018-06-20 11:30,20,31.35,31.36,31.35,31.36,3
20190901|2018-06-20 13:00,20,31.51,31.55,31.51,31.55,18
20190901|2018-06-20 19:00,21,31.52,31.52,31.52,31.52,4
20190901|2018-06-21 03:30,21,31.24,31.24,31.24,31.24,1
20190901|2018-06-21 08:30,21,31.23,31.23,31.23,31.23,3
20190901|2018-06-21 09:00,21,31.23,31.23,31.23,31.23,22
20190901|2018-06-21 09:30,21,31.19,31.27,31.15,31.27,18
20190901|2018-06-21 10:00,21,31.16,31.16,31.16,31.16,2
20190901|2018-06-21 11:30,21,31.2,31.2,31.2,31.2,3
20190901|2018-06-21 12:30,21,31.18,31.18,31.18,31.18,3
20190901|2018-06-21 13:00,21,31.21,31.21,31.21,31.21,5
20190901|2018-06-22 00:00,22,31.36,31.36,31.36,31.36,15
20190901|2018-06-22 08:30,22,31.32,31.32,31.32,31.32,4
20190901|2018-06-22 09:00,22,31.4,31.48,31.4,31.48,3
20190901|2018-06-22 12:00,22,31.49,31.49,31.49,31.49,37
20190901|2018-06-22 12:30,22,31.49,31.5,31.49,31.5,41
20190901|2018-06-22 13:00,22,31.44,31.44,31.36,31.36,2
20190901|2018-06-25 12:30,25,31.23,31.23,31.23,31.23,1
20190901|2018-06-26 09:00,26,31,31,31,31,19
20190901|2018-06-26 09:30,26,31.08,31.08,31.08,31.08,1
20190901|2018-06-26 11:00,26,31.24,31.24,31.24,31.24,4
20190901|2018-06-26 11:30,26,31.07,31.07,31.07,31.07,1
20190901|2018-06-26 12:00,26,31.06,31.08,31.06,31.08,8
20190901|2018-06-26 12:30,26,31.08,31.08,31.08,31.08,1
20190901|2018-06-26 13:00,26,31.05,31.05,31.05,31.05,1
20190901|2018-06-27 08:30,27,31.21,31.21,31.21,31.21,13
20190901|2018-06-27 11:30,27,31.25,31.25,31.25,31.25,1
20190901|2018-06-27 12:00,27,31.21,31.21,31.2,31.2,9
20190901|2018-06-27 13:00,27,31.15,31.15,31.15,31.15,1
20190901|2018-06-28 03:00,28,31.09,31.09,31.09,31.09,1
20190901|2018-06-28 10:00,28,31.16,31.2,31.16,31.2,52
20190901|2018-06-28 13:00,28,31.25,31.25,31.25,31.25,10
20190901|2018-06-29 08:30,29,31.09,31.09,31.09,31.09,1
20190901|2018-06-29 09:00,29,31.26,31.3,31.26,31.3,7
20190901|2018-06-29 09:30,29,31.24,31.25,31.24,31.25,7
20190901|2018-06-29 10:00,29,31.34,31.36,31.29,31.29,7
20190901|2018-06-29 11:00,29,31.25,31.25,31.25,31.25,1
20190901|2018-06-29 12:00,29,31.17,31.28,31.17,31.28,16
20190901|2018-07-02 08:30,2,30.96,30.96,30.95,30.95,5
20190901|2018-07-02 09:00,2,30.95,30.95,30.8,30.8,11
20190901|2018-07-02 12:30,2,30.82,30.82,30.82,30.82,3
20190901|2018-07-02 13:00,2,30.81,30.82,30.81,30.81,7
20190901|2018-07-03 10:00,3,30.82,30.82,30.82,30.82,1
20190901|2018-07-03 10:30,3,30.82,30.82,30.82,30.82,3
20190901|2018-07-03 11:00,3,30.76,30.79,30.76,30.79,39
20190901|2018-07-03 11:30,3,30.77,30.78,30.63,30.63,33
20190901|2018-07-03 12:00,3,30.63,30.66,30.63,30.66,2
20190901|2018-07-05 08:30,5,30.51,30.6,30.5,30.5,14
20190901|2018-07-05 10:30,5,30.6,30.6,30.59,30.59,2
20190901|2018-07-06 00:30,6,30.4,30.4,30.4,30.4,37
20190901|2018-07-06 13:00,6,30.93,30.93,30.93,30.93,25
20190901|2018-07-09 07:00,9,30.86,30.86,30.86,30.86,6
20190901|2018-07-09 10:00,9,30.81,30.83,30.81,30.83,10
20190901|2018-07-09 11:00,9,30.72,30.72,30.72,30.72,1
20190901|2018-07-09 12:00,9,30.65,30.65,30.64,30.64,2
20190901|2018-07-10 10:30,10,30.76,30.76,30.7,30.7,33
20190901|2018-07-11 02:00,11,30.5,30.5,30.48,30.48,6
20190901|2018-07-11 07:00,11,30.41,30.42,30.41,30.42,3
20190901|2018-07-11 11:00,11,30.41,30.41,30.4,30.4,22
20190901|2018-07-11 11:30,11,30.33,30.33,30.33,30.33,1
20190901|2018-07-11 12:00,11,30.37,30.4,30.37,30.39,31
20190901|2018-07-11 12:30,11,30.38,30.39,30.38,30.39,65
20190901|2018-07-11 20:00,12,30.25,30.25,30.25,30.25,31
20190901|2018-07-11 20:30,12,30.25,30.25,30.25,30.25,14
20190901|2018-07-11 21:00,12,30.25,30.25,30.25,30.25,9
20190901|2018-07-12 08:30,12,30.23,30.26,30.19,30.2,43
20190901|2018-07-12 10:30,12,30.21,30.21,30.21,30.21,9
20190901|2018-07-13 03:00,13,30,30,30,30,33
20190901|2018-07-13 05:00,13,29.9,29.9,29.9,29.9,31
20190901|2018-07-13 06:00,13,29.91,29.92,29.91,29.92,4
20190901|2018-07-13 07:00,13,29.8,29.8,29.8,29.8,1
20190901|2018-07-13 08:30,13,29.71,29.73,29.5,29.5,48
20190901|2018-07-13 09:00,13,29.66,29.71,29.66,29.7,26
20190901|2018-07-13 10:00,13,29.87,29.88,29.87,29.88,4
20190901|2018-07-13 10:30,13,29.9,29.9,29.86,29.86,15
20190901|2018-07-13 11:00,13,29.84,29.84,29.84,29.84,3
20190901|2018-07-13 12:00,13,29.84,29.84,29.84,29.84,1
20190901|2018-07-13 12:30,13,29.9,29.94,29.9,29.94,7
20190901|2018-07-13 13:00,13,29.9,29.9,29.87,29.87,24
20190901|2018-07-15 19:00,16,29.84,29.84,29.84,29.84,28
20190901|2018-07-16 09:00,16,29.74,29.74,29.74,29.74,1
20190901|2018-07-16 09:30,16,29.78,29.83,29.78,29.83,16
20190901|2018-07-16 11:00,16,29.78,29.78,29.78,29.78,1
20190901|2018-07-16 11:30,16,29.75,29.76,29.75,29.76,3
20190901|2018-07-16 12:00,16,29.76,29.76,29.76,29.76,1
20190901|2018-07-16 12:30,16,29.76,29.76,29.76,29.76,21
20190901|2018-07-16 13:00,16,29.66,29.66,29.66,29.66,25
20190901|2018-07-16 19:00,17,29.8,29.8,29.8,29.8,4
20190901|2018-07-17 08:30,17,29.69,29.84,29.69,29.84,32
20190901|2018-07-17 09:00,17,29.81,29.81,29.81,29.81,2
20190901|2018-07-17 10:00,17,29.77,29.77,29.77,29.77,10
20190901|2018-07-17 11:00,17,29.74,29.75,29.74,29.75,5
20190901|2018-07-18 08:30,18,29.77,29.77,29.77,29.77,1
20190901|2018-07-18 10:00,18,29.88,29.88,29.88,29.88,2
20190901|2018-07-18 10:30,18,29.92,29.93,29.92,29.93,2
20190901|2018-07-18 12:00,18,29.9,29.95,29.9,29.95,2
20190901|2018-07-19 06:30,19,29.79,29.79,29.79,29.79,1
20190901|2018-07-19 08:30,19,29.82,29.82,29.81,29.81,46
20190901|2018-07-19 10:30,19,29.67,29.67,29.67,29.67,1
20190901|2018-07-19 11:30,19,29.65,29.66,29.65,29.66,8
20190901|2018-07-19 12:00,19,29.69,29.69,29.69,29.69,7
20190901|2018-07-19 13:00,19,29.76,29.76,29.76,29.76,2
20190901|2018-07-20 05:00,20,29.77,29.77,29.77,29.77,1
20190901|2018-07-20 07:00,20,29.73,29.73,29.73,29.73,9
20190901|2018-07-20 10:00,20,29.8,29.8,29.8,29.8,8
20190901|2018-07-20 11:00,20,29.77,29.8,29.77,29.8,58
20190901|2018-07-20 12:30,20,29.93,29.94,29.93,29.94,3
20190901|2018-07-23 02:00,23,29.97,29.97,29.97,29.97,1
20190901|2018-07-23 03:30,23,30.04,30.04,30.04,30.04,1
20190901|2018-07-23 08:30,23,29.93,29.93,29.93,29.93,1
20190901|2018-07-23 09:00,23,29.93,29.93,29.93,29.93,2
20190901|2018-07-23 11:00,23,29.88,29.88,29.85,29.85,4
20190901|2018-07-23 11:30,23,29.86,29.86,29.86,29.86,1
20190901|2018-07-23 12:00,23,29.85,29.85,29.85,29.85,1
20190901|2018-07-23 12:30,23,29.8,29.8,29.8,29.8,22
20190901|2018-07-23 13:00,23,29.77,29.77,29.77,29.77,2
20190901|2018-07-24 08:30,24,29.8,29.82,29.8,29.82,5
20190901|2018-07-24 09:30,24,30.04,30.04,30.04,30.04,1
20190901|2018-07-25 06:00,25,30.06,30.06,30.06,30.06,1
20190901|2018-07-25 08:30,25,30.13,30.13,30.13,30.13,1
20190901|2018-07-25 09:00,25,30.15,30.15,30.15,30.15,1
20190901|2018-07-25 09:30,25,30.2,30.21,30.2,30.21,10
20190901|2018-07-25 10:00,25,30.21,30.21,30.18,30.18,2
20190901|2018-07-25 10:30,25,30.18,30.18,30.18,30.18,1
20190901|2018-07-25 11:00,25,30.18,30.18,30.18,30.18,1
20190901|2018-07-25 12:30,25,30.21,30.22,30.21,30.22,3
20190901|2018-07-25 13:00,25,30.2,30.21,30.19,30.2,34
20190901|2018-07-26 09:00,26,30.26,30.26,30.25,30.25,18
20190901|2018-07-26 09:30,26,30.25,30.27,30.25,30.27,25
20190901|2018-07-26 10:30,26,30.27,30.29,30.26,30.26,10
20190901|2018-07-26 11:00,26,30.27,30.27,30.27,30.27,1
20190901|2018-07-26 12:00,26,30.32,30.32,30.27,30.27,12
20190901|2018-07-26 13:00,26,30.09,30.1,30.06,30.06,4
20190901|2018-07-26 21:00,27,30.05,30.05,30.05,30.05,1
20190901|2018-07-27 08:30,27,30.2,30.23,30.2,30.23,12
20190901|2018-07-27 10:00,27,30.24,30.24,30.24,30.24,2
20190901|2018-07-27 10:30,27,30.24,30.24,30.24,30.24,1
20190901|2018-07-27 11:00,27,30.33,30.34,30.33,30.34,2
20190901|2018-07-27 12:00,27,30.35,30.35,30.35,30.35,1
20190901|2018-07-31 08:30,31,30.72,30.72,30.72,30.72,5
20190901|2018-07-31 09:00,31,30.71,30.73,30.71,30.73,17
20190901|2018-07-31 11:30,31,30.76,30.76,30.76,30.76,2
20190901|2018-07-31 12:00,31,30.71,30.71,30.71,30.71,2
20190901|2018-07-31 12:30,31,30.71,30.71,30.71,30.71,14
20190901|2018-07-31 13:00,31,30.78,30.81,30.78,30.81,2
20190901|2018-08-01 09:00,1,30.57,30.57,30.57,30.57,2
20190901|2018-08-01 10:30,1,30.57,30.57,30.57,30.57,3
20190901|2018-08-01 11:30,1,30.6,30.6,30.6,30.6,1
20190901|2018-08-01 12:00,1,30.62,30.62,30.62,30.62,2
20190901|2018-08-01 12:30,1,30.51,30.51,30.51,30.51,1
20190901|2018-08-01 13:00,1,30.43,30.43,30.43,30.43,11
20190901|2018-08-01 19:00,2,30.48,30.52,30.48,30.52,19
20190901|2018-08-02 03:30,2,30.39,30.39,30.32,30.32,8
20190901|2018-08-02 05:30,2,30.22,30.22,30.22,30.22,1
20190901|2018-08-02 07:00,2,30.19,30.19,30.19,30.19,1
20190901|2018-08-02 08:30,2,30.11,30.12,30.07,30.07,44
20190901|2018-08-02 11:00,2,30.27,30.32,30.27,30.32,6
20190901|2018-08-02 12:30,2,30.25,30.25,30.2,30.2,2
20190901|2018-08-02 13:00,2,30.16,30.17,30.11,30.11,7
20190901|2018-08-03 06:30,3,30.16,30.16,30.16,30.16,1
20190901|2018-08-03 08:30,3,30.12,30.12,30.12,30.12,2
20190901|2018-08-03 09:00,3,30.17,30.19,30.17,30.19,2
20190901|2018-08-03 10:00,3,30.33,30.33,30.33,30.33,1
20190901|2018-08-03 10:30,3,30.29,30.29,30.29,30.29,1
20190901|2018-08-03 11:00,3,30.29,30.29,30.29,30.29,1
20190901|2018-08-03 11:30,3,30.31,30.31,30.31,30.31,1
20190901|2018-08-06 00:00,6,30.38,30.38,30.38,30.38,4
20190901|2018-08-06 05:30,6,30.43,30.43,30.43,30.43,2
20190901|2018-08-06 08:30,6,30.24,30.24,30.24,30.24,2
20190901|2018-08-07 07:00,7,30.54,30.54,30.54,30.54,1
20190901|2018-08-07 13:00,7,30.52,30.52,30.52,30.52,1
20190901|2018-08-08 09:30,8,30.5,30.5,30.5,30.5,1
20190901|2018-08-09 08:30,9,30.42,30.43,30.35,30.35,13
20190901|2018-08-09 09:00,9,30.38,30.38,30.38,30.38,3
20190901|2018-08-09 10:00,9,30.41,30.41,30.41,30.41,3
20190901|2018-08-09 12:30,9,30.39,30.39,30.39,30.39,1
20190901|2018-08-10 07:00,10,30.46,30.46,30.46,30.46,2
20190901|2018-08-10 08:30,10,30.4,30.4,30.4,30.4,3
20190901|2018-08-10 09:00,10,30.46,30.46,30.46,30.46,1
20190901|2018-08-10 10:30,10,30.34,30.43,30.34,30.43,3
20190901|2018-08-10 11:00,10,30.36,30.36,29.9,29.91,59
20190901|2018-08-10 11:30,10,29.84,29.92,29.84,29.87,63
20190901|2018-08-10 12:00,10,29.82,29.82,29.82,29.82,1
20190901|2018-08-10 13:00,10,29.96,29.96,29.96,29.96,10
20190901|2018-08-12 19:00,13,29.96,29.96,29.91,29.91,44
20190901|2018-08-13 03:00,13,29.68,29.68,29.68,29.68,85
20190901|2018-08-13 03:30,13,29.68,29.68,29.68,29.68,184
20190901|2018-08-13 04:00,13,29.68,29.68,29.68,29.68,7
20190901|2018-08-13 04:30,13,29.68,29.68,29.68,29.68,1
20190901|2018-08-13 07:00,13,29.76,29.76,29.76,29.76,1
20190901|2018-08-13 08:30,13,29.68,29.73,29.68,29.73,37
20190901|2018-08-13 10:00,13,29.99,30,29.99,30,3
20190901|2018-08-14 08:30,14,30.08,30.08,30.08,30.08,2
20190901|2018-08-14 11:30,14,29.97,29.97,29.97,29.97,3
20190901|2018-08-14 12:30,14,30.01,30.01,30.01,30.01,5
20190901|2018-08-15 08:30,15,29.75,29.75,29.71,29.71,16
20190901|2018-08-15 09:00,15,29.68,29.72,29.68,29.72,17
20190901|2018-08-15 09:30,15,29.68,29.68,29.6,29.6,16
20190901|2018-08-15 11:30,15,29.7,29.7,29.7,29.7,16
20190901|2018-08-15 12:30,15,29.6,29.6,29.54,29.54,19
20190901|2018-08-16 10:00,16,29.9,29.91,29.9,29.91,18
20190901|2018-08-16 11:00,16,29.92,29.93,29.92,29.93,9
20190901|2018-08-16 11:30,16,29.98,29.99,29.98,29.99,12
20190901|2018-08-16 12:00,16,29.95,29.96,29.95,29.96,8
20190901|2018-08-16 12:30,16,29.97,29.97,29.97,29.97,1
20190901|2018-08-17 08:30,17,30.03,30.03,30.03,30.03,3
20190901|2018-08-17 10:00,17,29.93,29.94,29.93,29.94,4
20190901|2018-08-17 11:30,17,29.96,29.96,29.91,29.95,5
20190901|2018-08-17 12:00,17,29.91,29.92,29.91,29.92,13
20190901|2018-08-17 13:00,17,30.04,30.04,30.04,30.04,1
20190901|2018-08-19 19:00,20,30.24,30.24,30.24,30.24,4
20190901|2018-08-20 08:30,20,30.26,30.26,30.25,30.25,3
20190901|2018-08-20 09:00,20,30.25,30.25,30.23,30.23,6
20190901|2018-08-20 10:30,20,30.4,30.43,30.4,30.43,100
20190901|2018-08-21 04:30,21,30.37,30.37,30.37,30.37,27
20190901|2018-08-21 08:30,21,30.41,30.41,30.41,30.41,28
20190901|2018-08-21 12:30,21,30.38,30.38,30.38,30.38,1
20190901|2018-08-22 10:30,22,30.06,30.07,30.06,30.07,49
20190901|2018-08-22 11:00,22,30.04,30.05,30.04,30.05,130
20190901|2018-08-22 11:30,22,30.09,30.15,30.09,30.11,129
20190901|2018-08-22 12:00,22,30.05,30.05,30.05,30.05,50
20190901|2018-08-22 13:00,22,29.99,30.01,29.99,30.01,7
20190901|2018-08-23 08:30,23,29.81,29.81,29.79,29.79,4
20190901|2018-08-23 09:00,23,29.76,29.76,29.76,29.76,1
20190901|2018-08-23 10:30,23,29.93,29.93,29.93,29.93,1
20190901|2018-08-23 19:00,24,29.82,29.82,29.75,29.75,3
20190901|2018-08-24 07:00,24,29.88,29.88,29.88,29.88,1
20190901|2018-08-24 12:30,24,29.98,29.98,29.98,29.98,5
20190901|2018-08-24 13:00,24,29.9,29.9,29.87,29.87,13
20190901|2018-08-27 03:00,27,29.65,29.65,29.65,29.65,20
20190901|2018-08-27 12:30,27,30.04,30.04,30.04,30.04,22
20190901|2018-08-28 07:30,28,30.18,30.18,30.17,30.17,9
20190901|2018-08-28 08:30,28,30.25,30.25,30.25,30.25,12
20190901|2018-08-28 11:00,28,29.92,30.03,29.92,30.03,20
20190901|2018-08-28 11:30,28,29.98,29.98,29.98,29.98,1
20190901|2018-08-28 12:00,28,29.92,29.92,29.91,29.91,3
20190901|2018-08-28 13:00,28,29.88,29.9,29.88,29.9,6
20190901|2018-08-29 06:30,29,29.91,29.91,29.91,29.91,1
20190901|2018-08-29 07:30,29,29.91,29.91,29.91,29.91,2
20190901|2018-08-29 08:30,29,29.89,29.89,29.89,29.89,3
20190901|2018-08-29 09:00,29,29.81,29.81,29.81,29.81,3
20190901|2018-08-29 10:30,29,29.82,29.82,29.81,29.81,32
20190901|2018-08-29 13:00,29,29.88,29.89,29.88,29.89,4
20190901|2018-08-30 08:30,30,29.78,29.78,29.78,29.78,4
20190901|2018-08-30 09:00,30,29.9,29.91,29.9,29.91,3
20190901|2018-08-30 12:30,30,29.93,29.93,29.93,29.93,5
20190901|2018-08-31 08:30,31,30.07,30.08,30.07,30.08,3
20190901|2018-08-31 09:00,31,29.97,29.97,29.97,29.97,14
20190901|2018-08-31 12:00,31,30.02,30.02,30.02,30.02,3
20190901|2018-09-04 04:30,4,30.27,30.27,30.27,30.27,1
20190901|2018-09-04 11:30,4,30.03,30.03,30.03,30.03,6
20190901|2018-09-04 12:00,4,30.02,30.02,30.02,30.02,1
20190901|2018-09-05 11:30,5,29.94,29.94,29.94,29.94,27
20190901|2018-09-05 19:00,6,30,30,30,30,5
20190901|2018-09-06 04:30,6,29.99,29.99,29.99,29.99,2
20190901|2018-09-06 08:30,6,29.98,29.98,29.98,29.98,1
20190901|2018-09-06 09:00,6,30.03,30.04,30.03,30.04,15
20190901|2018-09-06 09:30,6,30.03,30.03,30.03,30.03,8
20190901|2018-09-06 11:00,6,29.97,29.97,29.97,29.97,1
20190901|2018-09-07 02:00,7,29.83,29.83,29.83,29.83,2
20190901|2018-09-07 03:00,7,29.87,29.87,29.87,29.87,1
20190901|2018-09-07 04:30,7,29.85,29.85,29.85,29.85,1
20190901|2018-09-07 06:30,7,29.82,29.82,29.8,29.8,5
20190901|2018-09-07 08:30,7,29.64,29.66,29.64,29.66,14
20190901|2018-09-07 09:00,7,29.53,29.6,29.53,29.58,16
20190901|2018-09-07 09:30,7,29.62,29.62,29.58,29.59,4
20190901|2018-09-07 10:30,7,29.74,29.74,29.74,29.74,1
20190901|2018-09-07 11:00,7,29.59,29.59,29.59,29.59,1
20190901|2018-09-07 12:00,7,29.62,29.62,29.59,29.59,12
20190901|2018-09-07 12:30,7,29.7,29.7,29.7,29.7,1
20190901|2018-09-07 13:00,7,29.7,29.7,29.7,29.7,1
20190901|2018-09-10 01:00,10,29.7,29.7,29.7,29.7,1
20190901|2018-09-10 11:00,10,29.64,29.68,29.64,29.68,11
20190901|2018-09-10 13:00,10,29.79,29.79,29.79,29.79,7
20190901|2018-09-11 06:30,11,29.75,29.75,29.75,29.75,2
20190901|2018-09-11 08:30,11,29.66,29.66,29.64,29.66,16
20190901|2018-09-11 09:30,11,29.62,29.62,29.62,29.62,11
20190901|2018-09-11 10:30,11,29.63,29.63,29.62,29.62,6
20190901|2018-09-11 11:30,11,29.69,29.69,29.69,29.69,2
20190901|2018-09-11 12:00,11,29.61,29.61,29.59,29.59,32
20190901|2018-09-11 12:30,11,29.53,29.56,29.53,29.56,2
20190901|2018-09-11 13:00,11,29.57,29.57,29.5,29.5,44
20190901|2018-09-11 19:00,12,29.48,29.48,29.48,29.48,18
20190901|2018-09-12 03:00,12,29.35,29.35,29.33,29.33,16
20190901|2018-09-12 03:30,12,29.33,29.33,29.3,29.3,47
20190901|2018-09-12 04:00,12,29.27,29.27,29.27,29.27,28
20190901|2018-09-12 05:00,12,29.17,29.17,29.15,29.15,6
20190901|2018-09-12 06:30,12,29.3,29.31,29.3,29.31,2
20190901|2018-09-12 08:30,12,29.32,29.32,29.2,29.2,13
20190901|2018-09-12 09:30,12,29.2,29.2,29.2,29.2,7
20190901|2018-09-12 10:00,12,29.26,29.26,29.26,29.26,4
20190901|2018-09-12 11:00,12,29.15,29.23,29.15,29.23,4
20190901|2018-09-12 12:00,12,29.25,29.27,29.25,29.27,22
20190901|2018-09-12 19:00,13,29.44,29.44,29.44,29.44,3
20190901|2018-09-13 06:30,13,29.37,29.37,29.37,29.37,2
20190901|2018-09-13 09:00,13,29.45,29.45,29.45,29.45,4
20190901|2018-09-13 09:30,13,29.35,29.35,29.35,29.35,2
20190901|2018-09-13 10:00,13,29.36,29.36,29.34,29.34,16
20190901|2018-09-13 12:00,13,29.32,29.32,29.32,29.32,10
20190901|2018-09-14 07:00,14,29.31,29.31,29.31,29.31,2
20190901|2018-09-14 07:30,14,29.31,29.31,29.31,29.31,1
20190901|2018-09-14 08:30,14,29.29,29.29,29.29,29.29,3
20190901|2018-09-14 09:00,14,29.31,29.31,29.31,29.31,2
20190901|2018-09-14 10:00,14,29.35,29.35,29.35,29.35,2
20190901|2018-09-14 12:00,14,29.27,29.27,29.27,29.27,2
20190901|2018-09-14 12:30,14,29.21,29.21,29.21,29.21,5
20190901|2018-09-14 13:00,14,29.19,29.19,29.18,29.18,5
20190901|2018-09-16 20:00,17,29.18,29.18,29.18,29.18,5
20190901|2018-09-17 02:00,17,29.21,29.21,29.21,29.21,1
20190901|2018-09-17 08:30,17,29.25,29.25,29.25,29.25,6
20190901|2018-09-17 09:00,17,29.25,29.25,29.25,29.25,6
20190901|2018-09-17 09:30,17,29.25,29.26,29.2,29.2,254
20190901|2018-09-17 10:30,17,29.24,29.24,29.24,29.24,2
20190901|2018-09-17 11:30,17,29.34,29.34,29.34,29.34,5
20190901|2018-09-18 02:30,18,29.01,29.01,29,29,6
20190901|2018-09-18 06:30,18,28.94,28.96,28.94,28.96,6
20190901|2018-09-18 11:00,18,28.9,28.91,28.9,28.9,10
20190901|2018-09-18 13:00,18,28.87,28.88,28.8,28.81,34
20190901|2018-09-18 20:30,19,28.8,28.8,28.8,28.8,4
20190901|2018-09-18 21:00,19,28.75,28.75,28.75,28.75,1
20190901|2018-09-18 21:30,19,28.75,28.75,28.75,28.75,13
20190901|2018-09-18 22:00,19,28.63,28.63,28.63,28.63,11
20190901|2018-09-19 05:30,19,28.68,28.68,28.67,28.67,13
20190901|2018-09-19 09:30,19,28.63,28.63,28.63,28.63,1
20190901|2018-09-19 10:00,19,28.71,28.76,28.71,28.76,43
20190901|2018-09-19 10:30,19,28.78,28.78,28.78,28.78,1
20190901|2018-09-19 11:00,19,28.85,28.9,28.85,28.85,16
20190901|2018-09-19 12:30,19,28.89,28.89,28.89,28.89,4
20190901|2018-09-19 19:30,20,28.92,28.92,28.92,28.92,3
20190901|2018-09-19 23:30,20,28.78,28.78,28.78,28.78,1
20190901|2018-09-20 08:30,20,28.82,28.82,28.82,28.82,1
20190901|2018-09-20 09:00,20,28.85,28.85,28.79,28.79,15
20190901|2018-09-20 09:30,20,28.85,28.85,28.8,28.8,13
20190901|2018-09-20 10:00,20,28.87,28.94,28.87,28.94,10
20190901|2018-09-20 10:30,20,28.98,28.98,28.98,28.98,1
20190901|2018-09-20 11:00,20,29.28,29.5,29.28,29.5,3
20190901|2018-09-20 12:00,20,29.23,29.23,29.19,29.2,29
20190901|2018-09-20 12:30,20,29.2,29.3,29.2,29.3,204
20190901|2018-09-20 13:00,20,29.26,29.29,29.24,29.26,148
20190901|2018-09-20 20:00,21,29.2,29.2,29.2,29.2,20
20190901|2018-09-21 09:00,21,29.3,29.3,29.3,29.3,1
20190901|2018-09-21 10:00,21,29.43,29.43,29.43,29.43,18
20190901|2018-09-21 12:00,21,29.62,29.62,29.62,29.62,5
20190901|2018-09-21 12:30,21,29.78,29.78,29.65,29.65,3
20190901|2018-09-21 13:00,21,29.69,29.69,29.69,29.69,1
20190901|2018-09-23 19:00,24,29.75,29.75,29.64,29.64,4
20190901|2018-09-23 21:30,24,29.64,29.64,29.64,29.64,58
20190901|2018-09-23 23:30,24,29.56,29.58,29.56,29.58,3
20190901|2018-09-24 08:30,24,29.87,29.96,29.87,29.96,5
20190901|2018-09-24 09:00,24,30.05,30.05,30.05,30.05,1
20190901|2018-09-24 09:30,24,30.01,30.01,30.01,30.01,1
20190901|2018-09-24 12:00,24,30.05,30.05,30.05,30.05,1
20190901|2018-09-24 12:30,24,30.05,30.05,30.05,30.05,1
20190901|2018-09-24 13:00,24,30.05,30.05,30.03,30.03,3
20190901|2018-09-25 04:00,25,29.92,29.93,29.92,29.93,3
20190901|2018-09-25 07:00,25,29.9,29.9,29.9,29.9,1
20190901|2018-09-25 08:30,25,30.04,30.08,30,30.08,8
20190901|2018-09-25 09:30,25,30,30,30,30,1
20190901|2018-09-25 10:00,25,29.93,29.93,29.93,29.93,1
20190901|2018-09-25 10:30,25,29.99,29.99,29.99,29.99,5
20190901|2018-09-25 13:00,25,30.02,30.02,30.02,30.02,3
20190901|2018-09-25 20:00,26,30.01,30.01,30.01,30.01,1
20190901|2018-09-26 04:00,26,30.23,30.25,30.23,30.25,2
20190901|2018-09-26 08:30,26,30.18,30.21,30.18,30.21,2
20190901|2018-09-26 09:00,26,30.22,30.22,30.18,30.18,2
20190901|2018-09-26 10:30,26,30.14,30.14,30.14,30.14,1
20190901|2018-09-26 11:30,26,30.1,30.1,30.05,30.05,10
20190901|2018-09-26 12:00,26,30.1,30.1,30.09,30.09,18
20190901|2018-09-26 12:30,26,30.06,30.06,30.06,30.06,1
20190901|2018-09-26 13:00,26,30.16,30.2,30.16,30.2,259
20190901|2018-09-27 02:00,27,30.2,30.2,30.2,30.2,1
20190901|2018-09-27 02:30,27,30.22,30.22,30.22,30.22,2
20190901|2018-09-27 06:30,27,30.1,30.1,30.09,30.09,6
20190901|2018-09-27 07:00,27,30.07,30.12,30.06,30.07,70
20190901|2018-09-27 07:30,27,30.09,30.09,30.09,30.09,1
20190901|2018-09-27 08:30,27,30.11,30.15,30.11,30.15,4
20190901|2018-09-27 10:30,27,30.21,30.21,30.21,30.21,1
20190901|2018-09-27 11:00,27,30.25,30.25,30.25,30.25,1
20190901|2018-09-27 11:30,27,30.35,30.47,30.35,30.47,8
20190901|2018-09-27 12:00,27,30.39,30.39,30.39,30.39,1
20190901|2018-09-27 12:30,27,30.5,30.52,30.49,30.49,9
20190901|2018-09-28 04:30,28,30.29,30.29,30.29,30.29,1
20190901|2018-09-28 05:00,28,30.25,30.25,30.25,30.25,1
20190901|2018-09-28 07:00,28,30.29,30.29,30.29,30.29,2
20190901|2018-09-28 07:30,28,30.28,30.28,30.28,30.28,1
20190901|2018-09-28 08:30,28,30.37,30.44,30.35,30.44,128
20190901|2018-09-28 09:00,28,30.44,30.53,30.44,30.49,135
20190901|2018-09-28 09:30,28,30.74,30.74,30.74,30.74,2
20190901|2018-09-28 10:30,28,30.79,30.79,30.63,30.66,8
20190901|2018-09-28 11:00,28,30.68,30.68,30.45,30.5,12
20190901|2018-09-28 12:30,28,30.44,30.44,30.44,30.44,2
20190901|2018-09-28 13:00,28,30.44,30.44,30.37,30.37,2
20190901|2018-10-01 05:30,1,30.29,30.29,30.29,30.29,1
20190901|2018-10-01 08:30,1,30.17,30.17,30.17,30.17,2
20190901|2018-10-01 09:30,1,30.43,30.58,30.43,30.58,6
20190901|2018-10-01 10:00,1,30.55,30.64,30.51,30.64,126
20190901|2018-10-01 10:30,1,30.65,30.71,30.65,30.71,2
20190901|2018-10-01 11:00,1,30.73,30.75,30.73,30.75,12
20190901|2018-10-01 11:30,1,30.72,30.72,30.72,30.72,1
20190901|2018-10-01 12:30,1,30.72,30.72,30.72,30.72,1
20190901|2018-10-01 13:00,1,30.65,30.65,30.61,30.63,9
20190901|2018-10-02 03:00,2,30.66,30.66,30.66,30.66,1
20190901|2018-10-02 08:30,2,30.81,30.89,30.8,30.8,15
20190901|2018-10-02 09:00,2,30.89,30.91,30.86,30.88,14
20190901|2018-10-02 09:30,2,30.94,30.97,30.9,30.9,8
20190901|2018-10-02 10:30,2,30.92,30.92,30.9,30.9,23
20190901|2018-10-02 11:00,2,30.88,30.88,30.88,30.88,2
20190901|2018-10-02 11:30,2,30.92,30.92,30.92,30.92,3
20190901|2018-10-02 12:00,2,30.88,30.94,30.88,30.94,2
20190901|2018-10-02 12:30,2,30.97,30.97,30.97,30.97,1
20190901|2018-10-02 13:00,2,30.97,31,30.97,31,3
20190901|2018-10-02 23:30,3,31.14,31.14,31.14,31.14,1
20190901|2018-10-03 04:30,3,31.15,31.15,31.15,31.15,1
20190901|2018-10-03 05:00,3,31.13,31.13,31.13,31.13,1
20190901|2018-10-03 08:30,3,31.15,31.16,30.98,31.02,14
20190901|2018-10-03 09:30,3,31.13,31.13,31.13,31.13,1
20190901|2018-10-03 10:00,3,31.09,31.09,31.07,31.07,5
20190901|2018-10-03 13:00,3,31.1,31.13,31.1,31.13,33
20190901|2018-10-04 02:00,4,31.12,31.23,31.12,31.23,4
20190901|2018-10-04 08:30,4,31.16,31.21,31.15,31.15,14
20190901|2018-10-04 09:00,4,31.12,31.12,31.03,31.03,5
20190901|2018-10-04 09:30,4,31.13,31.13,31.09,31.09,6
20190901|2018-10-04 10:00,4,31,31,31,31,4
20190901|2018-10-04 10:30,4,30.95,31.05,30.95,31.02,5
20190901|2018-10-04 11:00,4,30.99,30.99,30.98,30.98,2
20190901|2018-10-04 12:00,4,30.99,31.01,30.99,31.01,4
20190901|2018-10-04 13:00,4,30.9,30.9,30.9,30.9,31
20190901|2018-10-05 07:00,5,30.77,30.77,30.77,30.77,1
20190901|2018-10-05 08:30,5,30.77,30.77,30.75,30.76,3
20190901|2018-10-05 09:00,5,30.71,30.84,30.71,30.79,57
20190901|2018-10-05 09:30,5,30.8,30.8,30.66,30.69,3
20190901|2018-10-05 11:00,5,30.73,30.77,30.73,30.77,2
20190901|2018-10-05 11:30,5,30.77,30.77,30.77,30.77,1
20190901|2018-10-05 12:00,5,30.78,30.87,30.77,30.87,33
20190901|2018-10-05 12:30,5,30.85,30.85,30.85,30.85,1
20190901|2018-10-05 13:00,5,30.82,30.82,30.76,30.76,2
20190901|2018-10-07 19:00,8,30.73,30.73,30.73,30.73,1
20190901|2018-10-08 00:00,8,30.61,30.61,30.61,30.61,1
20190901|2018-10-08 01:30,8,30.56,30.56,30.56,30.56,1
20190901|2018-10-08 05:00,8,30.43,30.43,30.42,30.42,11
20190901|2018-10-08 05:30,8,30.42,30.49,30.42,30.49,9
20190901|2018-10-08 06:00,8,30.44,30.44,30.44,30.44,1
20190901|2018-10-08 06:30,8,30.53,30.53,30.53,30.53,1
20190901|2018-10-08 07:00,8,30.53,30.53,30.53,30.53,1
20190901|2018-10-08 09:30,8,30.75,30.75,30.72,30.72,2
20190901|2018-10-08 10:00,8,30.7,30.78,30.7,30.76,18
20190901|2018-10-08 11:00,8,30.84,30.86,30.84,30.86,2
20190901|2018-10-08 11:30,8,30.86,30.86,30.85,30.85,2
20190901|2018-10-08 12:00,8,30.86,30.86,30.83,30.83,2
20190901|2018-10-08 12:30,8,30.83,30.84,30.81,30.84,21
20190901|2018-10-08 13:00,8,30.9,30.9,30.9,30.9,1
20190901|2018-10-09 01:00,9,30.84,30.84,30.84,30.84,1
20190901|2018-10-09 02:30,9,30.87,30.87,30.87,30.87,1
20190901|2018-10-09 08:30,9,30.67,30.67,30.5,30.5,2
20190901|2018-10-09 10:30,9,30.56,30.56,30.56,30.56,1
20190901|2018-10-09 11:00,9,30.53,30.55,30.52,30.55,31
20190901|2018-10-09 11:30,9,30.54,30.54,30.54,30.54,4
20190901|2018-10-09 12:00,9,30.54,30.54,30.48,30.48,4
20190901|2018-10-09 12:30,9,30.54,30.58,30.52,30.58,8
20190901|2018-10-09 13:00,9,30.56,30.56,30.56,30.56,1
20190901|2018-10-10 03:30,10,30.56,30.56,30.56,30.56,1
20190901|2018-10-10 08:30,10,30.48,30.52,30.4,30.41,21
20190901|2018-10-10 09:00,10,30.4,30.4,30.36,30.36,68
20190901|2018-10-10 10:00,10,30.26,30.26,30.26,30.26,54
20190901|2018-10-10 11:00,10,30.32,30.32,30.32,30.32,1
20190901|2018-10-10 11:30,10,30.25,30.25,30.25,30.25,1
20190901|2018-10-10 12:00,10,30.23,30.23,30.23,30.23,1
20190901|2018-10-10 13:00,10,30.24,30.24,30.24,30.24,29
20190901|2018-10-10 20:30,11,30,30,30,30,6
20190901|2018-10-11 00:30,11,30.05,30.05,30.05,30.05,1
20190901|2018-10-11 01:00,11,30.05,30.05,30.05,30.05,1
20190901|2018-10-11 08:30,11,30.13,30.13,30.13,30.13,1
20190901|2018-10-11 09:00,11,30.15,30.19,30.15,30.19,2
20190901|2018-10-11 10:00,11,30.13,30.13,30.09,30.09,4
20190901|2018-10-11 10:30,11,30.07,30.12,30.05,30.12,26
20190901|2018-10-11 11:00,11,30.12,30.3,30.11,30.3,15
20190901|2018-10-11 11:30,11,30.31,30.32,30.31,30.32,2
20190901|2018-10-11 12:00,11,30.23,30.23,30.22,30.22,4
20190901|2018-10-11 19:30,12,30.37,30.37,30.37,30.37,11
20190901|2018-10-11 22:30,12,30.42,30.42,30.42,30.42,3
20190901|2018-10-11 23:30,12,30.4,30.4,30.4,30.4,1
20190901|2018-10-12 02:30,12,30.6,30.64,30.6,30.64,58
20190901|2018-10-12 03:30,12,30.62,30.62,30.62,30.62,1
20190901|2018-10-12 08:30,12,30.69,30.71,30.69,30.71,4
20190901|2018-10-12 09:30,12,30.67,30.68,30.67,30.68,31
20190901|2018-10-12 11:00,12,30.68,30.69,30.68,30.69,2
20190901|2018-10-12 11:30,12,30.68,30.68,30.68,30.68,30
20190901|2018-10-12 12:00,12,30.67,30.67,30.67,30.67,7
20190901|2018-10-12 12:30,12,30.66,30.7,30.66,30.7,4
20190901|2018-10-12 13:00,12,30.7,30.7,30.7,30.7,1
20190901|2018-10-15 05:00,15,30.69,30.69,30.69,30.69,1
20190901|2018-10-15 08:30,15,30.71,30.71,30.65,30.65,10
20190901|2018-10-15 09:00,15,30.77,30.77,30.77,30.77,2
20190901|2018-10-15 09:30,15,30.78,30.78,30.78,30.78,1
20190901|2018-10-15 10:30,15,30.83,30.83,30.83,30.83,1
20190901|2018-10-15 11:00,15,30.94,31.01,30.94,31.01,4
20190901|2018-10-15 11:30,15,30.99,30.99,30.96,30.96,4
20190901|2018-10-15 12:00,15,30.93,30.95,30.91,30.91,4
20190901|2018-10-15 12:30,15,30.93,30.96,30.93,30.96,55
20190901|2018-10-15 13:00,15,31.06,31.06,31.06,31.06,1
20190901|2018-10-15 20:00,16,31.06,31.06,31.06,31.06,3
20190901|2018-10-16 00:00,16,31.05,31.05,31.05,31.05,1
20190901|2018-10-16 01:30,16,30.95,30.95,30.95,30.95,1
20190901|2018-10-16 08:30,16,30.95,31.15,30.95,31.07,8
20190901|2018-10-16 09:00,16,31.04,31.04,31.04,31.04,1
20190901|2018-10-16 09:30,16,31,31,31,31,1
20190901|2018-10-16 10:30,16,30.94,30.94,30.94,30.94,3
20190901|2018-10-16 11:00,16,30.97,30.97,30.95,30.95,2
20190901|2018-10-16 12:00,16,30.95,30.95,30.95,30.95,1
20190901|2018-10-16 13:00,16,30.96,30.99,30.96,30.99,3
20190901|2018-10-17 00:30,17,31.03,31.03,31.03,31.03,4
20190901|2018-10-17 03:00,17,31.1,31.1,31.08,31.08,7
20190901|2018-10-17 06:30,17,31.07,31.07,31.06,31.06,7
20190901|2018-10-17 08:30,17,31.05,31.05,31.02,31.02,7
20190901|2018-10-17 09:00,17,30.97,30.98,30.97,30.98,4
20190901|2018-10-17 09:30,17,30.89,30.89,30.87,30.87,8
20190901|2018-10-17 10:00,17,30.92,30.92,30.92,30.92,8
20190901|2018-10-17 10:30,17,30.91,30.95,30.91,30.95,7
20190901|2018-10-17 11:00,17,30.98,30.98,30.95,30.95,9
20190901|2018-10-17 11:30,17,30.98,31,30.97,30.97,11
20190901|2018-10-17 12:30,17,30.93,30.95,30.91,30.94,17
20190901|2018-10-17 13:00,17,30.93,30.93,30.86,30.89,24
20190901|2018-10-17 20:00,18,30.82,30.83,30.73,30.73,15
20190901|2018-10-17 22:00,18,30.73,30.73,30.72,30.72,3
20190901|2018-10-17 23:30,18,30.75,30.75,30.75,30.75,1
20190901|2018-10-18 00:00,18,30.74,30.74,30.73,30.73,6
20190901|2018-10-18 01:00,18,30.67,30.67,30.67,30.67,1
20190901|2018-10-18 02:00,18,30.67,30.67,30.67,30.67,5
20190901|2018-10-18 02:30,18,30.66,30.66,30.66,30.66,1
20190901|2018-10-18 03:00,18,30.68,30.68,30.68,30.68,6
20190901|2018-10-18 04:00,18,30.66,30.66,30.65,30.65,4
20190901|2018-10-18 04:30,18,30.65,30.65,30.63,30.63,7
20190901|2018-10-18 05:00,18,30.63,30.63,30.63,30.63,3
20190901|2018-10-18 06:00,18,30.63,30.63,30.63,30.63,1
20190901|2018-10-18 06:30,18,30.62,30.62,30.62,30.62,1
20190901|2018-10-18 07:00,18,30.63,30.63,30.63,30.63,6
20190901|2018-10-18 07:30,18,30.6,30.6,30.6,30.6,1
20190901|2018-10-18 08:30,18,30.6,30.62,30.56,30.62,19
20190901|2018-10-18 09:00,18,30.6,30.6,30.51,30.51,16
20190901|2018-10-18 09:30,18,30.57,30.57,30.53,30.53,5
20190901|2018-10-18 10:30,18,30.51,30.51,30.49,30.49,3
20190901|2018-10-18 11:00,18,30.47,30.47,30.47,30.47,1
20190901|2018-10-18 11:30,18,30.46,30.46,30.46,30.46,1
20190901|2018-10-18 12:00,18,30.47,30.47,30.44,30.44,10
20190901|2018-10-18 12:30,18,30.41,30.41,30.41,30.41,3
20190901|2018-10-18 13:00,18,30.39,30.39,30.39,30.39,1
20190901|2018-10-18 20:00,19,30.32,30.32,30.32,30.32,3
20190901|2018-10-18 21:00,19,30.29,30.29,30.29,30.29,1
20190901|2018-10-18 21:30,19,30.32,30.32,30.3,30.3,2
20190901|2018-10-18 22:00,19,30.28,30.28,30.28,30.28,4
20190901|2018-10-18 23:30,19,30.32,30.32,30.32,30.32,1
20190901|2018-10-19 00:30,19,30.38,30.38,30.38,30.38,4
20190901|2018-10-19 01:30,19,30.36,30.36,30.36,30.36,4
20190901|2018-10-19 06:30,19,30.4,30.4,30.4,30.4,6
20190901|2018-10-19 07:00,19,30.44,30.44,30.44,30.44,4
20190901|2018-10-19 08:30,19,30.37,30.41,30.37,30.41,4
20190901|2018-10-19 09:00,19,30.59,30.72,30.59,30.72,38
20190901|2018-10-19 09:30,19,30.72,30.72,30.68,30.68,10
20190901|2018-10-19 10:00,19,30.7,30.7,30.63,30.63,2
20190901|2018-10-19 10:30,19,30.69,30.69,30.69,30.69,1
20190901|2018-10-19 11:00,19,30.62,30.62,30.62,30.62,2
20190901|2018-10-19 11:30,19,30.61,30.61,30.61,30.61,1
20190901|2018-10-19 12:00,19,30.58,30.58,30.58,30.58,1
20190901|2018-10-19 12:30,19,30.55,30.55,30.55,30.55,1
20190901|2018-10-19 13:00,19,30.41,30.43,30.41,30.43,4
20190901|2018-10-21 21:00,22,30.43,30.43,30.4,30.4,10
20190901|2018-10-22 02:30,22,30.46,30.46,30.46,30.46,6
20190901|2018-10-22 04:30,22,30.48,30.48,30.47,30.47,9
20190901|2018-10-22 06:00,22,30.47,30.47,30.46,30.46,5
20190901|2018-10-22 06:30,22,30.45,30.45,30.44,30.45,5
20190901|2018-10-22 07:00,22,30.51,30.51,30.48,30.48,6
20190901|2018-10-22 08:30,22,30.53,30.53,30.35,30.38,64
20190901|2018-10-22 09:00,22,30.38,30.44,30.38,30.42,10
20190901|2018-10-22 09:30,22,30.51,30.57,30.49,30.57,19
20190901|2018-10-22 10:00,22,30.56,30.56,30.5,30.52,13
20190901|2018-10-22 10:30,22,30.46,30.47,30.46,30.47,3
20190901|2018-10-22 11:30,22,30.51,30.51,30.51,30.51,1
20190901|2018-10-22 12:30,22,30.51,30.51,30.51,30.51,1
20190901|2018-10-22 13:00,22,30.49,30.49,30.46,30.46,3
20190901|2018-10-22 19:00,23,30.38,30.38,30.37,30.38,10
20190901|2018-10-22 19:30,23,30.37,30.37,30.37,30.37,2
20190901|2018-10-22 20:00,23,30.39,30.39,30.39,30.39,1
20190901|2018-10-22 20:30,23,30.39,30.39,30.39,30.39,1
20190901|2018-10-22 21:00,23,30.4,30.42,30.37,30.39,27
20190901|2018-10-22 21:30,23,30.39,30.39,30.38,30.38,3
20190901|2018-10-22 22:00,23,30.38,30.38,30.35,30.36,15
20190901|2018-10-22 23:30,23,30.35,30.35,30.35,30.35,1
20190901|2018-10-23 00:30,23,30.34,30.34,30.34,30.34,4
20190901|2018-10-23 04:00,23,30.17,30.17,30.17,30.17,1
20190901|2018-10-23 06:30,23,30.13,30.13,30.11,30.12,16
20190901|2018-10-23 07:00,23,30.1,30.1,30.08,30.08,9
20190901|2018-10-23 08:30,23,30.07,30.19,30.02,30.19,56
20190901|2018-10-23 10:00,23,30.18,30.18,30.18,30.18,1
20190901|2018-10-23 11:00,23,30.1,30.11,30.1,30.11,3
20190901|2018-10-23 12:00,23,30.15,30.16,30.15,30.16,10
20190901|2018-10-23 21:30,24,29.99,29.99,29.99,29.99,2
20190901|2018-10-23 22:00,24,30.02,30.02,30.02,30.02,2
20190901|2018-10-24 01:30,24,30.02,30.02,30.02,30.02,1
20190901|2018-10-24 02:30,24,30,30,30,30,2
20190901|2018-10-24 03:30,24,29.95,29.95,29.94,29.94,3
20190901|2018-10-24 05:00,24,30,30,30,30,3
20190901|2018-10-24 07:00,24,30,30,30,30,1
20190901|2018-10-24 10:00,24,29.99,30,29.99,30,3
20190901|2018-10-24 10:30,24,30,30.02,30,30.02,2
20190901|2018-10-24 12:30,24,29.87,29.87,29.87,29.87,2
20190901|2018-10-24 13:00,24,29.89,29.94,29.86,29.88,49
20190901|2018-10-24 21:00,25,29.81,29.81,29.81,29.81,1
20190901|2018-10-24 21:30,25,29.81,29.81,29.81,29.81,1
20190901|2018-10-25 01:30,25,29.82,29.82,29.82,29.82,1
20190901|2018-10-25 03:00,25,29.85,29.85,29.85,29.85,1
20190901|2018-10-25 03:30,25,29.85,29.85,29.85,29.85,1
20190901|2018-10-25 05:00,25,29.89,29.89,29.89,29.89,1
20190901|2018-10-25 07:30,25,29.88,29.88,29.88,29.88,1
20190901|2018-10-25 08:30,25,29.8,29.82,29.79,29.82,13
20190901|2018-10-25 09:00,25,29.79,29.79,29.78,29.79,5
20190901|2018-10-25 11:30,25,29.63,29.63,29.61,29.61,2
20190901|2018-10-25 12:30,25,29.6,29.66,29.6,29.66,5
20190901|2018-10-25 13:00,25,29.68,29.7,29.68,29.7,10
20190901|2018-10-25 22:00,26,29.72,29.72,29.72,29.72,1
20190901|2018-10-25 23:30,26,29.72,29.72,29.72,29.72,3
20190901|2018-10-26 00:30,26,29.68,29.68,29.68,29.68,1
20190901|2018-10-26 02:00,26,29.65,29.65,29.65,29.65,1
20190901|2018-10-26 08:30,26,29.59,29.67,29.59,29.65,24
20190901|2018-10-26 09:00,26,29.6,29.63,29.57,29.6,41
20190901|2018-10-26 09:30,26,29.53,29.57,29.53,29.55,7
20190901|2018-10-26 10:00,26,29.55,29.57,29.55,29.57,2
20190901|2018-10-26 10:30,26,29.55,29.55,29.5,29.5,12
20190901|2018-10-26 11:30,26,29.49,29.49,29.49,29.49,1
20190901|2018-10-26 12:00,26,29.49,29.51,29.49,29.51,8
20190901|2018-10-26 12:30,26,29.45,29.48,29.44,29.46,22
20190901|2018-10-26 13:00,26,29.47,29.47,29.47,29.47,1
20190901|2018-10-29 00:30,29,29.52,29.52,29.52,29.52,2
20190901|2018-10-29 01:00,29,29.53,29.53,29.53,29.53,1
20190901|2018-10-29 08:30,29,29.55,29.55,29.46,29.46,5
20190901|2018-10-29 09:00,29,29.43,29.45,29.43,29.45,7
20190901|2018-10-29 09:30,29,29.41,29.41,29.33,29.33,9
20190901|2018-10-29 10:00,29,29.28,29.28,29.28,29.28,1
20190901|2018-10-29 10:30,29,29.31,29.31,29.31,29.31,1
20190901|2018-10-29 11:00,29,29.3,29.3,29.26,29.28,7
20190901|2018-10-29 12:30,29,29.26,29.26,29.26,29.26,5
20190901|2018-10-29 20:00,30,29.2,29.2,29.2,29.2,5
20190901|2018-10-29 22:30,30,29.25,29.25,29.25,29.25,1
20190901|2018-10-29 23:00,30,29.27,29.27,29.27,29.27,1
20190901|2018-10-29 23:30,30,29.25,29.25,29.25,29.25,1
20190901|2018-10-30 03:30,30,29.22,29.22,29.22,29.22,1
20190901|2018-10-30 04:30,30,29.29,29.29,29.29,29.29,1
20190901|2018-10-30 06:00,30,29.25,29.25,29.25,29.25,1
20190901|2018-10-30 07:00,30,29.14,29.14,29.14,29.14,1
20190901|2018-10-30 08:30,30,29.15,29.24,29.15,29.23,6
20190901|2018-10-30 09:00,30,29.34,29.34,29.3,29.3,44
20190901|2018-10-30 10:00,30,29.16,29.18,29.16,29.18,8
20190901|2018-10-30 10:30,30,29.23,29.24,29.23,29.24,2
20190901|2018-10-30 11:30,30,29.13,29.13,29.12,29.12,2
20190901|2018-10-30 12:00,30,29.1,29.13,29.1,29.13,22
20190901|2018-10-30 12:30,30,29.12,29.13,29.12,29.13,4
20190901|2018-10-30 13:00,30,29.3,29.3,29.3,29.3,1
20190901|2018-10-30 22:00,31,29.32,29.32,29.32,29.32,1
20190901|2018-10-31 02:00,31,29.32,29.32,29.32,29.32,1
20190901|2018-10-31 03:00,31,29.33,29.33,29.33,29.33,1
20190901|2018-10-31 08:30,31,29.31,29.31,29.3,29.3,18
20190901|2018-10-31 09:00,31,29.35,29.35,29.33,29.33,3
20190901|2018-10-31 09:30,31,29.39,29.42,29.34,29.34,36
20190901|2018-10-31 10:00,31,29.27,29.27,29.27,29.27,3
20190901|2018-10-31 10:30,31,29.33,29.33,29.33,29.33,1
20190901|2018-10-31 11:00,31,29.25,29.25,29.25,29.25,1
20190901|2018-10-31 11:30,31,29.18,29.2,29.18,29.2,6
20190901|2018-10-31 12:30,31,29.22,29.25,29.22,29.23,10
20190901|2018-10-31 13:00,31,29.26,29.32,29.25,29.31,175
20190901|2018-10-31 19:00,1,29.34,29.34,29.29,29.29,3
20190901|2018-11-01 03:30,1,29.22,29.22,29.22,29.22,2
20190901|2018-11-01 04:30,1,29.23,29.23,29.23,29.23,11
20190901|2018-11-01 08:30,1,29.37,29.48,29.37,29.48,25
20190901|2018-11-01 09:00,1,29.59,29.62,29.59,29.62,19
20190901|2018-11-01 09:30,1,29.66,29.66,29.66,29.66,4
20190901|2018-11-01 10:00,1,29.7,29.71,29.63,29.63,28
20190901|2018-11-01 10:30,1,29.62,29.64,29.57,29.6,33
20190901|2018-11-01 11:00,1,29.57,29.63,29.57,29.6,65
20190901|2018-11-01 11:30,1,29.61,29.66,29.61,29.64,22
20190901|2018-11-01 12:00,1,29.58,29.59,29.56,29.59,17
20190901|2018-11-01 12:30,1,29.59,29.62,29.59,29.62,11
20190901|2018-11-01 13:00,1,29.52,29.69,29.52,29.68,53
20190901|2018-11-01 21:30,2,29.52,29.55,29.52,29.55,3
20190901|2018-11-01 23:30,2,29.64,29.64,29.64,29.64,1
20190901|2018-11-02 01:30,2,29.63,29.67,29.62,29.66,12
20190901|2018-11-02 06:00,2,29.89,29.89,29.87,29.87,2
20190901|2018-11-02 06:30,2,29.86,29.86,29.86,29.86,2
20190901|2018-11-02 07:00,2,29.82,29.82,29.82,29.82,2
20190901|2018-11-02 08:30,2,29.73,29.75,29.73,29.74,4
20190901|2018-11-02 09:00,2,29.65,29.65,29.65,29.65,1
20190901|2018-11-02 09:30,2,29.61,29.61,29.61,29.61,1
20190901|2018-11-02 10:00,2,29.61,29.61,29.61,29.61,1
20190901|2018-11-02 11:00,2,29.56,29.56,29.56,29.56,2
20190901|2018-11-02 11:30,2,29.51,29.54,29.51,29.53,5
20190901|2018-11-02 12:00,2,29.54,29.54,29.54,29.54,2
20190901|2018-11-02 12:30,2,29.57,29.57,29.57,29.57,2
20190901|2018-11-02 13:00,2,29.58,29.58,29.58,29.58,8
20190901|2018-11-04 23:00,5,29.55,29.55,29.55,29.55,2
20190901|2018-11-05 03:00,5,29.4,29.4,29.4,29.4,1
20190901|2018-11-05 06:00,5,29.44,29.44,29.4,29.4,2
20190901|2018-11-05 07:00,5,29.51,29.51,29.51,29.51,1
20190901|2018-11-05 09:30,5,29.4,29.4,29.4,29.4,1
20190901|2018-11-05 11:30,5,29.23,29.23,29.21,29.22,3
20190901|2018-11-05 12:00,5,29.24,29.26,29.24,29.26,3
20190901|2018-11-05 13:00,5,29.35,29.35,29.35,29.35,1
20190901|2018-11-05 23:30,6,29.25,29.25,29.25,29.25,1
20190901|2018-11-06 00:00,6,29.28,29.28,29.28,29.28,2
20190901|2018-11-06 08:30,6,29.37,29.37,29.15,29.23,28
20190901|2018-11-06 09:00,6,29.26,29.26,29.26,29.26,1
20190901|2018-11-06 09:30,6,29.24,29.25,29.23,29.25,13
20190901|2018-11-06 11:30,6,29.3,29.34,29.24,29.24,26
20190901|2018-11-06 12:00,6,29.25,29.25,29.25,29.25,1
20190901|2018-11-07 05:00,7,29.35,29.35,29.35,29.35,1
20190901|2018-11-07 09:30,7,29.34,29.34,29.28,29.28,3
20190901|2018-11-07 11:00,7,29.49,29.49,29.48,29.49,6
20190901|2018-11-07 11:30,7,29.48,29.48,29.48,29.48,1
20190901|2018-11-07 13:00,7,29.55,29.55,29.55,29.55,3
20190901|2018-11-07 23:30,8,29.56,29.56,29.56,29.56,1
20190901|2018-11-08 02:00,8,29.5,29.5,29.5,29.5,1
20190901|2018-11-08 09:00,8,29.32,29.32,29.32,29.32,3
20190901|2018-11-08 09:30,8,29.3,29.33,29.3,29.32,4
20190901|2018-11-08 10:30,8,29.34,29.34,29.34,29.34,1
20190901|2018-11-08 11:00,8,29.21,29.21,29.16,29.16,5
20190901|2018-11-08 12:30,8,29.38,29.38,29.37,29.37,31
20190901|2018-11-08 20:30,9,29.29,29.29,29.29,29.29,1
20190901|2018-11-09 04:30,9,29.2,29.2,29.2,29.2,1
20190901|2018-11-09 08:30,9,29.18,29.18,29.18,29.18,2
20190901|2018-11-09 09:30,9,29.2,29.23,29.2,29.21,12
20190901|2018-11-09 10:00,9,29.21,29.21,29.15,29.15,64
20190901|2018-11-09 11:00,9,29.09,29.09,29.09,29.09,2
20190901|2018-11-09 11:30,9,29.08,29.1,29.08,29.1,14
20190901|2018-11-09 13:00,9,29.02,29.04,28.98,29.01,29
20190901|2018-11-11 20:30,12,29.03,29.03,29.03,29.03,1
20190901|2018-11-12 00:30,12,29.13,29.13,29.13,29.13,4
20190901|2018-11-12 08:30,12,29,29.01,29,29.01,7
20190901|2018-11-12 09:00,12,29.02,29.02,29.02,29.02,1
20190901|2018-11-12 10:00,12,29.02,29.02,29.01,29.01,6
20190901|2018-11-12 10:30,12,29.06,29.06,29.06,29.06,1
20190901|2018-11-12 11:30,12,29.05,29.05,29.05,29.05,1
20190901|2018-11-12 13:00,12,29.07,29.07,29.07,29.07,1
20190901|2018-11-13 02:00,13,29.12,29.12,29.12,29.12,1
20190901|2018-11-13 04:30,13,28.98,28.98,28.98,28.98,1
20190901|2018-11-13 07:00,13,28.97,28.97,28.97,28.97,1
20190901|2018-11-13 09:30,13,28.83,28.94,28.82,28.94,8
20190901|2018-11-13 10:00,13,28.98,29.01,28.98,29.01,2
20190901|2018-11-13 10:30,13,29.02,29.02,29.01,29.01,20
20190901|2018-11-13 11:00,13,28.98,28.98,28.98,28.98,1
20190901|2018-11-13 11:30,13,28.99,28.99,28.94,28.95,13
20190901|2018-11-13 12:00,13,28.95,28.95,28.9,28.9,34
20190901|2018-11-13 12:30,13,28.89,28.89,28.85,28.86,25
20190901|2018-11-13 13:00,13,28.87,28.94,28.85,28.94,11
20190901|2018-11-14 00:00,14,28.84,28.84,28.84,28.84,1
20190901|2018-11-14 02:00,14,28.85,28.85,28.85,28.85,2
20190901|2018-11-14 03:00,14,28.81,28.81,28.79,28.79,39
20190901|2018-11-14 04:30,14,28.88,28.88,28.88,28.88,1
20190901|2018-11-14 07:00,14,28.94,28.94,28.94,28.94,4
20190901|2018-11-14 09:00,14,29.04,29.04,29.04,29.04,3
20190901|2018-11-14 10:00,14,28.94,28.94,28.94,28.94,2
20190901|2018-11-14 12:00,14,28.95,28.95,28.95,28.95,3
20190901|2018-11-14 12:30,14,28.93,28.94,28.93,28.94,10
20190901|2018-11-14 13:00,14,28.99,28.99,28.99,28.99,2
20190901|2018-11-15 02:00,15,29.14,29.16,29.14,29.16,14
20190901|2018-11-15 05:30,15,29.09,29.09,29.09,29.09,2
20190901|2018-11-15 06:00,15,29.09,29.09,29.09,29.09,28
20190901|2018-11-15 06:30,15,29.09,29.09,29.09,29.09,71
20190901|2018-11-15 08:30,15,29.14,29.14,29.12,29.12,16
20190901|2018-11-15 09:30,15,29.12,29.12,29.12,29.12,106
20190901|2018-11-15 10:00,15,29.11,29.11,29.11,29.11,1
20190901|2018-11-15 10:30,15,29.07,29.07,29.06,29.06,29
20190901|2018-11-15 11:00,15,29.04,29.04,29.04,29.04,1
20190901|2018-11-15 11:30,15,29.04,29.04,29.04,29.04,1
20190901|2018-11-15 12:30,15,29.06,29.08,29.06,29.08,2
20190901|2018-11-15 13:00,15,29.07,29.09,29.05,29.05,3
20190901|2018-11-15 22:30,16,29.04,29.04,29.04,29.04,1
20190901|2018-11-16 00:30,16,29.05,29.05,29.05,29.05,1
20190901|2018-11-16 02:30,16,28.9,28.9,28.9,28.9,2
20190901|2018-11-16 03:30,16,28.87,28.87,28.87,28.87,1
20190901|2018-11-16 07:00,16,28.75,28.75,28.75,28.75,8
20190901|2018-11-16 07:30,16,28.76,28.77,28.76,28.77,8
20190901|2018-11-16 08:30,16,28.83,28.92,28.83,28.92,27
20190901|2018-11-16 09:00,16,28.9,28.92,28.9,28.91,22
20190901|2018-11-16 09:30,16,28.93,28.93,28.81,28.83,23
20190901|2018-11-16 10:00,16,28.75,28.75,28.75,28.75,8
20190901|2018-11-16 10:30,16,28.72,28.72,28.72,28.72,38
20190901|2018-11-16 11:00,16,28.71,28.71,28.71,28.71,5
20190901|2018-11-16 11:30,16,28.75,28.78,28.73,28.78,4
20190901|2018-11-16 12:00,16,28.78,28.78,28.78,28.78,1
20190901|2018-11-16 13:00,16,28.75,28.78,28.75,28.75,60
20190901|2018-11-18 19:00,19,28.86,28.86,28.76,28.76,17
20190901|2018-11-18 20:00,19,28.74,28.75,28.74,28.75,4
20190901|2018-11-18 23:30,19,28.68,28.68,28.68,28.68,1
20190901|2018-11-19 02:00,19,28.77,28.77,28.77,28.77,5
20190901|2018-11-19 04:30,19,28.69,28.69,28.69,28.69,2
20190901|2018-11-19 08:30,19,28.64,28.64,28.62,28.62,5
20190901|2018-11-19 09:00,19,28.61,28.62,28.6,28.6,6
20190901|2018-11-19 09:30,19,28.7,28.78,28.7,28.78,13
20190901|2018-11-19 10:00,19,28.78,28.78,28.74,28.78,39
20190901|2018-11-19 11:00,19,28.65,28.65,28.65,28.65,10
20190901|2018-11-19 11:30,19,28.65,28.65,28.6,28.63,70
20190901|2018-11-19 12:00,19,28.71,28.73,28.71,28.73,5
20190901|2018-11-19 13:00,19,28.65,28.66,28.63,28.63,5
20190901|2018-11-20 06:30,20,28.71,28.71,28.71,28.71,3
20190901|2018-11-20 08:30,20,28.74,28.74,28.55,28.56,30
20190901|2018-11-20 09:00,20,28.51,28.51,28.51,28.51,1
20190901|2018-11-20 09:30,20,28.53,28.83,28.53,28.83,7
20190901|2018-11-20 10:00,20,28.8,28.8,28.78,28.78,7
20190901|2018-11-20 10:30,20,28.67,28.69,28.67,28.69,2
20190901|2018-11-20 11:00,20,28.69,28.7,28.67,28.67,52
20190901|2018-11-20 11:30,20,28.65,28.65,28.65,28.65,1
20190901|2018-11-20 12:00,20,28.67,28.67,28.67,28.67,1
20190901|2018-11-20 12:30,20,28.62,28.62,28.62,28.62,1
20190901|2018-11-20 13:00,20,28.63,28.65,28.63,28.65,20
20190901|2018-11-20 19:00,21,28.66,28.66,28.66,28.66,1
20190901|2018-11-21 02:00,21,28.76,28.76,28.76,28.76,1
20190901|2018-11-21 09:30,21,28.94,28.95,28.94,28.95,17
20190901|2018-11-21 10:00,21,28.85,28.93,28.85,28.93,12
20190901|2018-11-21 10:30,21,29.02,29.06,29.01,29.06,10
20190901|2018-11-21 11:00,21,29.07,29.07,29.07,29.07,1
20190901|2018-11-21 11:30,21,29.01,29.01,29.01,29.01,2
20190901|2018-11-21 12:00,21,29.02,29.04,29.02,29.03,27
20190901|2018-11-21 12:30,21,29.04,29.04,29.04,29.04,1
20190901|2018-11-21 13:00,21,29.06,29.1,29.06,29.1,2
20190901|2018-11-23 08:30,23,28.92,28.92,28.88,28.88,27
20190901|2018-11-23 09:00,23,29.02,29.04,29.02,29.04,2
20190901|2018-11-23 10:00,23,29.02,29.02,29.02,29.02,1
20190901|2018-11-23 10:30,23,28.97,28.97,28.97,28.97,2
20190901|2018-11-23 11:00,23,28.95,28.95,28.9,28.9,9
20190901|2018-11-25 20:00,26,29.01,29.01,29.01,29.01,2
20190901|2018-11-25 21:30,26,28.93,28.93,28.93,28.93,2
20190901|2018-11-25 22:00,26,28.9,28.9,28.9,28.9,1
20190901|2018-11-25 23:30,26,28.89,28.89,28.89,28.89,2
20190901|2018-11-26 04:00,26,28.75,28.75,28.72,28.72,4
20190901|2018-11-26 04:30,26,28.73,28.73,28.73,28.73,1
20190901|2018-11-26 05:00,26,28.77,28.77,28.77,28.77,2
20190901|2018-11-26 06:00,26,28.73,28.73,28.73,28.73,1
20190901|2018-11-26 06:30,26,28.74,28.74,28.73,28.73,4
20190901|2018-11-26 07:00,26,28.71,28.76,28.71,28.76,4
20190901|2018-11-26 07:30,26,28.73,28.73,28.73,28.73,1
20190901|2018-11-26 08:30,26,28.61,28.61,28.55,28.55,8
20190901|2018-11-26 09:00,26,28.56,28.57,28.56,28.57,76
20190901|2018-11-26 09:30,26,28.49,28.49,28.49,28.49,15
20190901|2018-11-26 10:00,26,28.49,28.5,28.39,28.42,52
20190901|2018-11-26 10:30,26,28.44,28.44,28.35,28.36,18
20190901|2018-11-26 11:00,26,28.3,28.34,28.28,28.3,15
20190901|2018-11-26 11:30,26,28.34,28.38,28.34,28.38,17
20190901|2018-11-26 12:00,26,28.31,28.31,28.31,28.31,1
20190901|2018-11-26 12:30,26,28.3,28.3,28.3,28.3,1
20190901|2018-11-26 13:00,26,28.33,28.33,28.29,28.29,30
20190901|2018-11-26 19:00,27,28.41,28.41,28.41,28.41,2
20190901|2018-11-26 23:30,27,28.45,28.45,28.45,28.45,1
20190901|2018-11-27 08:30,27,28.53,28.53,28.53,28.53,1
20190901|2018-11-27 09:00,27,28.61,28.63,28.61,28.63,18
20190901|2018-11-27 09:30,27,28.59,28.59,28.59,28.59,1
20190901|2018-11-27 10:00,27,28.69,28.69,28.69,28.69,10
20190901|2018-11-27 10:30,27,28.7,28.71,28.7,28.71,43
20190901|2018-11-27 11:00,27,28.71,28.71,28.64,28.64,9
20190901|2018-11-27 11:30,27,28.63,28.64,28.63,28.64,7
20190901|2018-11-27 12:00,27,28.62,28.62,28.59,28.59,4
20190901|2018-11-27 13:00,27,28.56,28.56,28.5,28.5,4
20190901|2018-11-27 21:00,28,28.62,28.62,28.62,28.62,2
20190901|2018-11-28 00:00,28,28.67,28.67,28.67,28.67,1
20190901|2018-11-28 00:30,28,28.7,28.7,28.7,28.7,4
20190901|2018-11-28 02:00,28,28.76,28.76,28.74,28.75,8
20190901|2018-11-28 02:30,28,28.81,28.81,28.81,28.81,1
20190901|2018-11-28 07:30,28,28.78,28.78,28.78,28.78,1
20190901|2018-11-28 08:30,28,28.83,28.93,28.83,28.92,27
20190901|2018-11-28 09:30,28,29,29,29,29,4
20190901|2018-11-28 10:00,28,28.93,28.93,28.93,28.93,1
20190901|2018-11-28 10:30,28,28.92,28.95,28.92,28.95,90
20190901|2018-11-28 11:00,28,28.93,28.97,28.93,28.97,216
20190901|2018-11-28 11:30,28,28.97,28.97,28.94,28.97,38
20190901|2018-11-28 12:00,28,29.04,29.05,29.04,29.05,5
20190901|2018-11-28 19:00,29,29.13,29.13,29.13,29.13,28
20190901|2018-11-29 01:30,29,29,29,29,29,1
20190901|2018-11-29 02:00,29,28.99,28.99,28.99,28.99,1
20190901|2018-11-29 05:00,29,29,29,29,29,1
20190901|2018-11-29 07:30,29,29.08,29.08,29.08,29.08,1
20190901|2018-11-29 08:30,29,29.13,29.14,29.13,29.14,6
20190901|2018-11-29 10:00,29,29,29,29,29,1
20190901|2018-11-29 11:00,29,29.01,29.01,29.01,29.01,2
20190901|2018-11-29 11:30,29,28.99,28.99,28.99,28.99,9
20190901|2018-11-29 12:30,29,29.04,29.04,29.04,29.04,5
20190901|2018-11-29 13:00,29,29,29,28.97,28.97,9
20190901|2018-11-29 19:00,30,29.02,29.03,29.02,29.03,3
20190901|2018-11-30 01:30,30,29.13,29.13,29.13,29.13,1
20190901|2018-11-30 03:30,30,29.13,29.13,29.13,29.13,1
20190901|2018-11-30 04:30,30,29.11,29.15,29.11,29.15,6
20190901|2018-11-30 05:00,30,29.18,29.19,29.18,29.19,8
20190901|2018-11-30 06:00,30,29.19,29.19,29.19,29.19,50
20190901|2018-11-30 07:00,30,29.23,29.23,29.23,29.23,1
20190901|2018-11-30 08:30,30,29.21,29.21,29.1,29.11,27
20190901|2018-11-30 09:00,30,29.01,29.03,29.01,29.03,74
20190901|2018-11-30 10:00,30,29.03,29.03,29.01,29.02,12
20190901|2018-11-30 10:30,30,29.08,29.08,29.08,29.08,1
20190901|2018-11-30 11:00,30,29.06,29.06,29.03,29.03,6
20190901|2018-11-30 11:30,30,29.04,29.04,29.04,29.04,4
20190901|2018-11-30 12:00,30,29.03,29.06,28.96,28.96,37
20190901|2018-11-30 12:30,30,28.99,29.02,28.99,29.02,9
20190901|2018-11-30 13:00,30,29.07,29.07,29.05,29.05,7
20190901|2018-12-02 20:30,3,29.43,29.43,29.43,29.43,11
20190901|2018-12-02 21:00,3,29.41,29.41,29.41,29.41,5
20190901|2018-12-02 22:00,3,29.35,29.35,29.35,29.35,2
20190901|2018-12-03 04:30,3,29.37,29.37,29.35,29.35,4
20190901|2018-12-03 08:30,3,29.4,29.4,29.38,29.38,16
20190901|2018-12-03 09:00,3,29.29,29.33,29.25,29.33,15
20190901|2018-12-03 11:00,3,29.43,29.43,29.42,29.42,6
20190901|2018-12-03 11:30,3,29.37,29.37,29.35,29.35,10
20190901|2018-12-03 12:00,3,29.4,29.42,29.4,29.42,13
20190901|2018-12-03 12:30,3,29.48,29.49,29.48,29.49,8
20190901|2018-12-03 13:00,3,29.43,29.56,29.43,29.56,5
20190901|2018-12-03 23:30,4,29.42,29.42,29.42,29.42,1
20190901|2018-12-04 04:00,4,29.53,29.53,29.53,29.53,1
20190901|2018-12-04 08:30,4,29.72,29.72,29.72,29.72,1
20190901|2018-12-04 09:00,4,29.9,29.9,29.88,29.88,3
20190901|2018-12-04 09:30,4,29.8,29.8,29.74,29.74,8
20190901|2018-12-04 10:00,4,29.74,29.77,29.71,29.77,6
20190901|2018-12-04 10:30,4,29.78,29.78,29.7,29.7,5
20190901|2018-12-04 11:00,4,29.7,29.75,29.7,29.75,2
20190901|2018-12-04 12:00,4,29.76,29.76,29.76,29.76,2
20190901|2018-12-04 12:30,4,29.79,29.83,29.79,29.83,8
20190901|2018-12-04 13:00,4,29.85,29.85,29.81,29.81,10
20190901|2018-12-04 19:00,5,29.85,29.87,29.77,29.77,33
20190901|2018-12-04 19:30,5,29.78,29.78,29.78,29.78,25
20190901|2018-12-04 22:00,5,29.7,29.7,29.7,29.7,3
20190901|2018-12-05 02:00,5,29.69,29.69,29.69,29.69,1
20190901|2018-12-05 03:00,5,29.64,29.64,29.64,29.64,1
20190901|2018-12-05 04:30,5,29.71,29.71,29.71,29.71,1
20190901|2018-12-05 06:30,5,29.73,29.73,29.73,29.73,1
20190901|2018-12-05 08:30,5,29.85,29.85,29.85,29.85,4
20190901|2018-12-05 09:00,5,29.87,29.87,29.84,29.84,37
20190901|2018-12-05 09:30,5,29.89,29.89,29.89,29.89,5
20190901|2018-12-05 10:00,5,29.9,29.9,29.9,29.9,1
20190901|2018-12-05 10:30,5,29.88,29.9,29.85,29.85,4
20190901|2018-12-05 11:00,5,29.84,29.88,29.82,29.88,29
20190901|2018-12-05 11:30,5,29.85,29.87,29.85,29.87,10
20190901|2018-12-05 12:30,5,29.89,29.89,29.89,29.89,13
20190901|2018-12-05 13:00,5,29.82,29.86,29.82,29.86,4
20190901|2018-12-05 19:00,6,29.68,29.69,29.68,29.69,4
20190901|2018-12-06 01:00,6,29.67,29.67,29.67,29.67,1
20190901|2018-12-06 06:30,6,29.61,29.63,29.59,29.59,13
20190901|2018-12-06 08:30,6,29.59,29.59,29.59,29.59,9
20190901|2018-12-06 09:00,6,29.47,29.51,29.47,29.51,3
20190901|2018-12-06 10:00,6,29.54,29.54,29.5,29.51,19
20190901|2018-12-06 10:30,6,29.5,29.53,29.5,29.53,3
20190901|2018-12-06 11:00,6,29.63,29.63,29.6,29.61,102
20190901|2018-12-06 11:30,6,29.67,29.71,29.67,29.71,26
20190901|2018-12-06 12:00,6,29.67,29.68,29.67,29.68,20
20190901|2018-12-06 13:00,6,29.66,29.66,29.66,29.66,1
20190901|2018-12-07 08:30,7,29.85,29.96,29.85,29.95,28
20190901|2018-12-07 09:00,7,29.89,29.9,29.89,29.9,3
20190901|2018-12-07 09:30,7,29.78,29.78,29.78,29.78,6
20190901|2018-12-07 10:00,7,29.7,29.7,29.69,29.69,6
20190901|2018-12-07 10:30,7,29.73,29.76,29.73,29.76,6
20190901|2018-12-07 11:00,7,29.73,29.77,29.73,29.77,5
20190901|2018-12-07 11:30,7,29.73,29.74,29.73,29.74,74
20190901|2018-12-07 12:00,7,29.76,29.77,29.76,29.77,4
20190901|2018-12-07 12:30,7,29.77,29.77,29.73,29.73,4
20190901|2018-12-07 13:00,7,29.76,29.83,29.76,29.83,14
20190901|2018-12-09 19:00,10,29.78,29.78,29.78,29.78,2
20190901|2018-12-09 22:30,10,29.65,29.65,29.65,29.65,1
20190901|2018-12-09 23:00,10,29.66,29.66,29.64,29.64,16
20190901|2018-12-09 23:30,10,29.65,29.65,29.65,29.65,1
20190901|2018-12-10 02:00,10,29.7,29.7,29.69,29.69,5
20190901|2018-12-10 08:30,10,29.8,29.8,29.7,29.7,2
20190901|2018-12-10 09:00,10,29.71,29.75,29.71,29.75,6
20190901|2018-12-10 09:30,10,29.8,29.8,29.79,29.79,3
20190901|2018-12-10 10:00,10,29.78,29.9,29.78,29.9,17
20190901|2018-12-10 10:30,10,29.9,29.9,29.89,29.9,6
20190901|2018-12-10 11:00,10,29.9,29.96,29.9,29.92,83
20190901|2018-12-10 11:30,10,29.89,29.93,29.89,29.92,22
20190901|2018-12-10 12:00,10,29.92,29.93,29.87,29.89,23
20190901|2018-12-10 12:30,10,29.88,29.91,29.85,29.87,23
20190901|2018-12-10 13:00,10,29.88,29.88,29.82,29.85,17
20190901|2018-12-10 19:00,11,29.75,29.75,29.75,29.75,6
20190901|2018-12-10 21:00,11,29.75,29.75,29.75,29.75,44
20190901|2018-12-10 22:30,11,29.68,29.68,29.68,29.68,1
20190901|2018-12-11 08:30,11,29.97,29.97,29.97,29.97,2
20190901|2018-12-11 09:00,11,29.92,29.95,29.92,29.95,16
20190901|2018-12-11 09:30,11,29.95,29.97,29.94,29.96,66
20190901|2018-12-11 10:00,11,29.96,29.97,29.93,29.93,75
20190901|2018-12-11 10:30,11,29.95,29.96,29.81,29.87,68
20190901|2018-12-11 11:00,11,29.86,29.94,29.82,29.93,71
20190901|2018-12-11 11:30,11,29.92,29.97,29.92,29.97,59
20190901|2018-12-11 12:00,11,29.97,29.99,29.95,29.99,71
20190901|2018-12-11 12:30,11,29.99,30.02,29.98,30.02,76
20190901|2018-12-11 13:00,11,30.02,30.04,30.02,30.02,58
20190901|2018-12-11 19:00,12,30.05,30.05,30.05,30.05,3
20190901|2018-12-12 01:00,12,30.07,30.07,30.07,30.07,2
20190901|2018-12-12 08:30,12,30.21,30.21,30.13,30.13,3
20190901|2018-12-12 09:30,12,30.13,30.14,30.07,30.07,5
20190901|2018-12-12 10:00,12,30.14,30.14,30.04,30.04,3
20190901|2018-12-12 10:30,12,29.95,29.95,29.93,29.93,4
20190901|2018-12-12 12:00,12,30.01,30.01,30.01,30.01,3
20190901|2018-12-12 12:30,12,30.07,30.07,30.07,30.07,4
20190901|2018-12-12 13:00,12,30.09,30.09,30.09,30.09,5
20190901|2018-12-12 19:00,13,30.13,30.13,29.98,29.98,8
20190901|2018-12-12 20:00,13,30,30,30,30,2
20190901|2018-12-12 21:00,13,30.09,30.09,30.09,30.09,2
20190901|2018-12-13 00:30,13,30.03,30.04,30.03,30.04,2
20190901|2018-12-13 02:00,13,30.03,30.05,30.03,30.05,3
20190901|2018-12-13 04:00,13,30,30,30,30,2
20190901|2018-12-13 05:00,13,29.94,29.94,29.94,29.94,1
20190901|2018-12-13 05:30,13,29.88,29.88,29.88,29.88,1
20190901|2018-12-13 06:00,13,29.9,29.9,29.87,29.87,11
20190901|2018-12-13 08:30,13,29.95,29.95,29.86,29.86,15
20190901|2018-12-13 09:00,13,29.76,29.76,29.75,29.75,2
20190901|2018-12-13 09:30,13,29.8,29.83,29.8,29.83,4
20190901|2018-12-13 11:00,13,29.83,29.85,29.83,29.85,8
20190901|2018-12-13 12:00,13,29.84,29.84,29.84,29.84,1
20190901|2018-12-13 12:30,13,29.89,29.89,29.89,29.89,1
20190901|2018-12-14 07:00,14,29.71,29.71,29.71,29.71,5
20190901|2018-12-14 08:30,14,29.77,29.77,29.77,29.77,6
20190901|2018-12-14 09:30,14,29.75,29.76,29.75,29.76,3
20190901|2018-12-14 10:00,14,29.75,29.76,29.75,29.76,2
20190901|2018-12-14 11:00,14,29.7,29.7,29.7,29.7,1
20190901|2018-12-14 13:00,14,29.59,29.59,29.55,29.55,10
20190901|2018-12-16 19:00,17,29.59,29.59,29.59,29.59,1
20190901|2018-12-17 03:00,17,29.55,29.56,29.55,29.56,2
20190901|2018-12-17 08:30,17,29.59,29.61,29.37,29.46,66
20190901|2018-12-17 09:00,17,29.39,29.39,29.39,29.39,2
20190901|2018-12-17 09:30,17,29.41,29.45,29.41,29.45,15
20190901|2018-12-17 10:00,17,29.41,29.44,29.41,29.44,15
20190901|2018-12-17 10:30,17,29.38,29.38,29.38,29.38,1
20190901|2018-12-17 11:00,17,29.38,29.38,29.38,29.38,6
20190901|2018-12-17 11:30,17,29.39,29.39,29.39,29.39,3
20190901|2018-12-17 12:00,17,29.41,29.41,29.39,29.39,3
20190901|2018-12-17 12:30,17,29.38,29.38,29.36,29.36,2
20190901|2018-12-17 13:00,17,29.3,29.31,29.29,29.29,21
20190901|2018-12-17 23:00,18,29.38,29.38,29.38,29.38,2
20190901|2018-12-18 00:30,18,29.48,29.48,29.47,29.48,5
20190901|2018-12-18 01:00,18,29.53,29.53,29.47,29.47,3
20190901|2018-12-18 03:00,18,29.48,29.48,29.48,29.48,1
20190901|2018-12-18 03:30,18,29.51,29.51,29.49,29.49,5
20190901|2018-12-18 07:00,18,29.55,29.55,29.55,29.55,2
20190901|2018-12-18 08:30,18,29.54,29.57,29.5,29.52,25
20190901|2018-12-18 09:00,18,29.57,29.57,29.54,29.54,2
20190901|2018-12-18 09:30,18,29.51,29.51,29.51,29.51,3
20190901|2018-12-18 10:00,18,29.52,29.55,29.52,29.54,7
20190901|2018-12-18 11:00,18,29.42,29.42,29.42,29.42,18
20190901|2018-12-18 12:00,18,29.4,29.43,29.4,29.4,27
20190901|2018-12-18 12:30,18,29.41,29.5,29.41,29.43,14
20190901|2018-12-18 13:00,18,29.41,29.41,29.41,29.41,3
20190901|2018-12-19 00:30,19,29.59,29.59,29.59,29.59,2
20190901|2018-12-19 02:00,19,29.67,29.67,29.67,29.67,1
20190901|2018-12-19 06:30,19,29.76,29.76,29.76,29.76,1
20190901|2018-12-19 07:00,19,29.75,29.75,29.75,29.75,1
20190901|2018-12-19 08:30,19,29.85,29.85,29.7,29.7,9
20190901|2018-12-19 09:00,19,29.72,29.72,29.68,29.7,8
20190901|2018-12-19 09:30,19,29.67,29.68,29.67,29.68,4
20190901|2018-12-19 10:00,19,29.65,29.65,29.6,29.61,18
20190901|2018-12-19 10:30,19,29.55,29.55,29.55,29.55,1
20190901|2018-12-19 11:00,19,29.6,29.64,29.6,29.64,19
20190901|2018-12-19 11:30,19,29.61,29.61,29.6,29.61,11
20190901|2018-12-19 12:00,19,29.59,29.59,29.58,29.58,15
20190901|2018-12-19 12:30,19,29.61,29.63,29.61,29.63,38
20190901|2018-12-19 13:00,19,29.63,29.63,29.53,29.56,15
20190901|2018-12-20 02:00,20,29.45,29.45,29.45,29.45,1
20190901|2018-12-20 03:00,20,29.4,29.42,29.4,29.42,2
20190901|2018-12-20 08:30,20,29.53,29.53,29.38,29.38,3
20190901|2018-12-20 09:00,20,29.37,29.37,29.37,29.37,3
20190901|2018-12-20 09:30,20,29.41,29.41,29.37,29.37,8
20190901|2018-12-20 10:00,20,29.34,29.34,29.34,29.34,3
20190901|2018-12-20 10:30,20,29.31,29.31,29.31,29.31,8
20190901|2018-12-20 11:30,20,29.39,29.39,29.33,29.33,6
20190901|2018-12-20 12:00,20,29.36,29.36,29.36,29.36,8
20190901|2018-12-20 12:30,20,29.36,29.36,29.36,29.36,2
20190901|2018-12-20 13:00,20,29.29,29.29,29.25,29.28,6
20190901|2018-12-20 19:00,21,29.29,29.29,29.29,29.29,6
20190901|2018-12-21 04:00,21,29.29,29.29,29.29,29.29,3
20190901|2018-12-21 05:00,21,29.3,29.3,29.3,29.3,2
20190901|2018-12-21 06:30,21,29.25,29.26,29.25,29.26,10
20190901|2018-12-21 08:30,21,29.26,29.26,29.07,29.09,11
20190901|2018-12-21 09:00,21,29.03,29.03,28.95,28.99,59
20190901|2018-12-21 09:30,21,29.01,29.02,28.95,28.98,48
20190901|2018-12-21 10:00,21,28.97,28.98,28.93,28.93,244
20190901|2018-12-21 10:30,21,28.93,28.93,28.9,28.9,8
20190901|2018-12-21 11:00,21,28.89,28.9,28.89,28.9,2
20190901|2018-12-21 11:30,21,28.92,28.92,28.92,28.92,1
20190901|2018-12-21 12:00,21,28.9,28.9,28.9,28.9,3
20190901|2018-12-21 12:30,21,28.94,28.94,28.91,28.91,3
20190901|2018-12-21 13:00,21,28.89,28.97,28.89,28.97,4
20190901|2018-12-23 20:30,24,28.9,28.9,28.9,28.9,2
20190901|2018-12-23 21:30,24,28.95,28.95,28.95,28.95,1
20190901|2018-12-23 22:30,24,28.93,28.93,28.93,28.93,1
20190901|2018-12-24 00:00,24,28.99,28.99,28.99,28.99,1
20190901|2018-12-24 00:30,24,29,29,29,29,1
20190901|2018-12-24 03:30,24,28.86,28.86,28.86,28.86,6
20190901|2018-12-24 04:00,24,28.94,28.94,28.92,28.93,4
20190901|2018-12-24 05:00,24,28.96,28.96,28.96,28.96,1
20190901|2018-12-24 07:00,24,28.89,28.89,28.89,28.89,1
20190901|2018-12-24 08:30,24,28.88,28.88,28.88,28.88,1
20190901|2018-12-24 10:30,24,28.89,28.89,28.89,28.89,1
20190901|2018-12-24 11:30,24,28.85,28.85,28.85,28.85,7
20190901|2018-12-26 08:30,26,28.83,28.83,28.83,28.83,3
20190901|2018-12-26 09:00,26,28.66,28.66,28.64,28.64,2
20190901|2018-12-26 09:30,26,28.65,28.65,28.63,28.63,5
20190901|2018-12-26 10:00,26,28.52,28.52,28.52,28.52,1
20190901|2018-12-26 11:00,26,28.54,28.54,28.43,28.43,16
20190901|2018-12-26 11:30,26,28.56,28.57,28.52,28.52,46
20190901|2018-12-26 12:00,26,28.46,28.47,28.46,28.47,2
20190901|2018-12-26 13:00,26,28.49,28.5,28.49,28.5,27
20190901|2018-12-26 19:00,27,28.62,28.62,28.62,28.62,2
20190901|2018-12-26 20:30,27,28.59,28.59,28.59,28.59,1
20190901|2018-12-27 01:30,27,28.58,28.58,28.58,28.58,1
20190901|2018-12-27 03:00,27,28.52,28.52,28.52,28.52,2
20190901|2018-12-27 03:30,27,28.52,28.56,28.51,28.56,3
20190901|2018-12-27 04:00,27,28.51,28.51,28.51,28.51,1
20190901|2018-12-27 04:30,27,28.6,28.6,28.6,28.6,2
20190901|2018-12-27 06:00,27,28.65,28.65,28.65,28.65,1
20190901|2018-12-27 07:30,27,28.62,28.62,28.62,28.62,1
20190901|2018-12-27 08:30,27,28.51,28.51,28.49,28.49,11
20190901|2018-12-27 09:00,27,28.51,28.51,28.51,28.51,1
20190901|2018-12-27 09:30,27,28.53,28.53,28.53,28.53,1
20190901|2018-12-27 10:00,27,28.51,28.56,28.51,28.56,2
20190901|2018-12-27 10:30,27,28.59,28.59,28.55,28.55,5
20190901|2018-12-27 11:00,27,28.58,28.58,28.58,28.58,1
20190901|2018-12-27 11:30,27,28.5,28.5,28.5,28.5,1
20190901|2018-12-27 12:00,27,28.45,28.45,28.45,28.45,1
20190901|2018-12-27 13:00,27,28.45,28.47,28.45,28.47,5
20190901|2018-12-27 19:30,28,28.54,28.54,28.54,28.54,1
20190901|2018-12-27 22:30,28,28.51,28.56,28.51,28.56,3
20190901|2018-12-28 06:30,28,28.54,28.54,28.54,28.54,1
20190901|2018-12-28 08:30,28,28.44,28.5,28.44,28.5,17
20190901|2018-12-28 09:00,28,28.53,28.53,28.51,28.51,2
20190901|2018-12-28 09:30,28,28.52,28.52,28.51,28.51,3
20190901|2018-12-28 10:00,28,28.56,28.59,28.55,28.59,30
20190901|2018-12-28 10:30,28,28.62,28.62,28.62,28.62,1
20190901|2018-12-28 11:00,28,28.58,28.58,28.55,28.55,3
20190901|2018-12-28 11:30,28,28.55,28.6,28.55,28.6,10
20190901|2018-12-28 12:00,28,28.59,28.61,28.59,28.61,7
20190901|2018-12-28 12:30,28,28.56,28.57,28.56,28.57,6
20190901|2018-12-28 13:00,28,28.6,28.65,28.6,28.62,7
20190901|2018-12-31 01:30,31,28.76,28.76,28.76,28.76,1
20190901|2018-12-31 02:00,31,28.75,28.75,28.75,28.75,2
20190901|2018-12-31 02:30,31,28.76,28.76,28.76,28.76,17
20190901|2018-12-31 06:00,31,28.77,28.77,28.77,28.77,1
20190901|2018-12-31 08:30,31,28.7,28.7,28.68,28.68,2
20190901|2018-12-31 09:00,31,28.64,28.64,28.64,28.64,2
20190901|2018-12-31 10:00,31,28.8,28.8,28.8,28.8,1
20190901|2018-12-31 10:30,31,28.75,28.75,28.75,28.75,4
20190901|2018-12-31 11:00,31,28.77,28.77,28.77,28.77,1
20190901|2018-12-31 11:30,31,28.76,28.76,28.76,28.76,1
20190901|2018-12-31 13:00,31,28.68,28.69,28.64,28.68,19
20190901|2019-01-02 08:30,2,28.85,28.85,28.85,28.85,2
20190901|2019-01-02 09:00,2,28.85,28.87,28.85,28.87,5
20190901|2019-01-02 09:30,2,28.84,28.84,28.84,28.84,2
20190901|2019-01-02 10:00,2,28.95,29.06,28.95,29.02,21
20190901|2019-01-02 10:30,2,29.04,29.04,29.04,29.04,1
20190901|2019-01-02 11:30,2,29.09,29.09,29.09,29.09,1
20190901|2019-01-02 13:00,2,29.03,29.04,28.99,29.04,3
20190901|2019-01-03 00:00,3,29.1,29.1,29.1,29.1,1
20190901|2019-01-03 07:30,3,29.2,29.2,29.2,29.2,1
20190901|2019-01-03 08:30,3,29.17,29.17,29.17,29.17,2
20190901|2019-01-03 09:00,3,29.09,29.12,29.09,29.09,6
20190901|2019-01-03 09:30,3,29.1,29.1,29.1,29.1,4
20190901|2019-01-03 10:00,3,29.08,29.09,29.06,29.06,14
20190901|2019-01-03 10:30,3,29.04,29.05,29.03,29.03,12
20190901|2019-01-03 11:00,3,29.09,29.14,29.09,29.14,22
20190901|2019-01-03 11:30,3,29.14,29.14,29.14,29.14,2
20190901|2019-01-03 12:00,3,29.13,29.16,29.13,29.14,6
20190901|2019-01-03 12:30,3,29.16,29.21,29.16,29.21,51
20190901|2019-01-03 13:00,3,29.18,29.19,29.18,29.19,2
20190901|2019-01-03 19:00,4,29.22,29.22,29.22,29.22,1
20190901|2019-01-04 02:00,4,29.37,29.37,29.37,29.37,1
20190901|2019-01-04 02:30,4,29.36,29.36,29.36,29.36,1
20190901|2019-01-04 06:00,4,29.45,29.45,29.45,29.45,4
20190901|2019-01-04 06:30,4,29.46,29.48,29.46,29.48,3
20190901|2019-01-04 07:00,4,29.48,29.48,29.48,29.48,8
20190901|2019-01-04 08:30,4,29.46,29.46,29.38,29.38,2
20190901|2019-01-04 10:00,4,29.38,29.4,29.38,29.4,15
20190901|2019-01-04 10:30,4,29.41,29.41,29.4,29.4,3
20190901|2019-01-04 11:30,4,29.47,29.49,29.47,29.49,16
20190901|2019-01-04 12:00,4,29.49,29.49,29.49,29.49,3
20190901|2019-01-04 12:30,4,29.48,29.48,29.48,29.48,1
20190901|2019-01-04 13:00,4,29.47,29.47,29.4,29.4,19
20190901|2019-01-07 00:30,7,29.52,29.52,29.52,29.52,1
20190901|2019-01-07 01:30,7,29.51,29.51,29.51,29.51,1
20190901|2019-01-07 03:00,7,29.55,29.56,29.52,29.52,7
20190901|2019-01-07 05:00,7,29.49,29.49,29.49,29.49,1
20190901|2019-01-07 07:30,7,29.52,29.52,29.52,29.52,1
20190901|2019-01-07 08:30,7,29.51,29.52,29.45,29.46,63
20190901|2019-01-07 09:00,7,29.49,29.49,29.49,29.49,2
20190901|2019-01-07 09:30,7,29.5,29.5,29.5,29.5,3
20190901|2019-01-07 10:00,7,29.47,29.48,29.46,29.48,3
20190901|2019-01-07 10:30,7,29.44,29.44,29.4,29.4,81
20190901|2019-01-07 11:00,7,29.41,29.41,29.38,29.38,5
20190901|2019-01-07 11:30,7,29.35,29.35,29.33,29.33,16
20190901|2019-01-07 12:00,7,29.31,29.31,29.31,29.31,1
20190901|2019-01-07 12:30,7,29.33,29.35,29.33,29.35,2
20190901|2019-01-07 13:00,7,29.35,29.35,29.35,29.35,9
20190901|2019-01-07 19:00,8,29.42,29.42,29.42,29.42,2
20190901|2019-01-07 20:30,8,29.37,29.41,29.37,29.41,7
20190901|2019-01-07 21:00,8,29.41,29.42,29.41,29.42,10
20190901|2019-01-07 22:00,8,29.43,29.43,29.43,29.43,3
20190901|2019-01-07 23:00,8,29.43,29.43,29.43,29.43,2
20190901|2019-01-07 23:30,8,29.42,29.43,29.42,29.43,7
20190901|2019-01-08 00:00,8,29.44,29.44,29.44,29.44,1
20190901|2019-01-08 00:30,8,29.44,29.47,29.44,29.47,4
20190901|2019-01-08 01:00,8,29.49,29.49,29.49,29.49,1
20190901|2019-01-08 01:30,8,29.49,29.51,29.49,29.51,3
20190901|2019-01-08 02:00,8,29.51,29.51,29.51,29.51,1
20190901|2019-01-08 06:00,8,29.47,29.47,29.47,29.47,2
20190901|2019-01-08 08:30,8,29.36,29.37,29.35,29.37,6
20190901|2019-01-08 09:00,8,29.29,29.29,29.06,29.07,95
20190901|2019-01-08 09:30,8,29.05,29.11,29.05,29.11,49
20190901|2019-01-08 10:00,8,29.14,29.19,29.14,29.17,39
20190901|2019-01-08 10:30,8,29.2,29.2,29.2,29.2,2
20190901|2019-01-08 11:00,8,29.26,29.27,29.26,29.27,20
20190901|2019-01-08 11:30,8,29.27,29.28,29.27,29.28,14
20190901|2019-01-08 12:00,8,29.24,29.24,29.17,29.17,65
20190901|2019-01-08 12:30,8,29.2,29.2,29.19,29.19,3
20190901|2019-01-08 13:00,8,29.27,29.28,29.24,29.24,19
20190901|2019-01-08 23:30,9,29.39,29.39,29.39,29.39,1
20190901|2019-01-09 03:00,9,29.44,29.44,29.43,29.43,3
20190901|2019-01-09 08:30,9,29.41,29.41,29.39,29.41,23
20190901|2019-01-09 09:00,9,29.46,29.47,29.4,29.41,29
20190901|2019-01-09 09:30,9,29.37,29.42,29.37,29.42,5
20190901|2019-01-09 10:00,9,29.4,29.4,29.4,29.4,4
20190901|2019-01-09 10:30,9,29.43,29.46,29.42,29.43,51
20190901|2019-01-09 11:00,9,29.41,29.42,29.4,29.42,7
20190901|2019-01-09 11:30,9,29.46,29.48,29.43,29.43,53
20190901|2019-01-09 12:00,9,29.42,29.48,29.42,29.48,9
20190901|2019-01-09 12:30,9,29.48,29.48,29.48,29.48,1
20190901|2019-01-09 13:00,9,29.46,29.46,29.41,29.41,24
20190901|2019-01-10 07:00,10,29.44,29.44,29.44,29.44,2
20190901|2019-01-10 07:30,10,29.43,29.43,29.43,29.43,1
20190901|2019-01-10 08:30,10,29.31,29.31,29.12,29.12,15
20190901|2019-01-10 09:00,10,29.17,29.17,29.09,29.09,41
20190901|2019-01-10 09:30,10,28.99,28.99,28.99,28.99,1
20190901|2019-01-10 10:00,10,29.02,29.02,29.02,29.02,1
20190901|2019-01-10 11:00,10,29,29.01,29,29.01,3
20190901|2019-01-10 11:30,10,28.99,28.99,28.99,28.99,1
20190901|2019-01-10 12:00,10,28.98,29,28.98,29,4
20190901|2019-01-10 12:30,10,29.01,29.01,28.99,28.99,15
20190901|2019-01-10 13:00,10,29.02,29.08,29.02,29.02,49
20190901|2019-01-10 19:00,11,29.13,29.13,29.13,29.13,3
20190901|2019-01-11 01:00,11,29.24,29.24,29.24,29.24,1
20190901|2019-01-11 05:00,11,29.28,29.28,29.28,29.28,1
20190901|2019-01-11 08:30,11,29.18,29.18,29.18,29.18,1
20190901|2019-01-11 09:30,11,29.28,29.28,29.21,29.21,3
20190901|2019-01-11 10:00,11,29.23,29.23,29.22,29.22,5
20190901|2019-01-11 10:30,11,29.26,29.26,29.23,29.25,8
20190901|2019-01-11 11:00,11,29.23,29.24,29.23,29.23,7
20190901|2019-01-11 11:30,11,29.23,29.23,29.23,29.23,4
20190901|2019-01-11 12:00,11,29.25,29.25,29.25,29.25,2
20190901|2019-01-11 12:30,11,29.2,29.21,29.2,29.21,5
20190901|2019-01-11 13:00,11,29.25,29.32,29.24,29.24,42
20190901|2019-01-13 19:30,14,29.43,29.43,29.43,29.43,3
20190901|2019-01-13 20:00,14,29.39,29.39,29.39,29.39,3
20190901|2019-01-14 02:00,14,29.26,29.26,29.26,29.26,1
20190901|2019-01-14 03:00,14,29.25,29.25,29.25,29.25,1
20190901|2019-01-14 03:30,14,29.14,29.14,29.14,29.14,1
20190901|2019-01-14 05:30,14,29.16,29.16,29.16,29.16,1
20190901|2019-01-14 06:00,14,29.08,29.08,29.08,29.08,1
20190901|2019-01-14 08:30,14,29.16,29.16,29.16,29.16,1
20190901|2019-01-14 09:30,14,29.18,29.18,29.16,29.18,12
20190901|2019-01-14 10:00,14,29.19,29.2,29.17,29.17,16
20190901|2019-01-14 10:30,14,29.25,29.25,29.21,29.21,3
20190901|2019-01-14 11:00,14,29.28,29.28,29.28,29.28,1
20190901|2019-01-14 11:30,14,29.25,29.25,29.23,29.23,4
20190901|2019-01-14 12:00,14,29.24,29.28,29.24,29.28,27
20190901|2019-01-14 12:30,14,29.23,29.23,29.23,29.23,2
20190901|2019-01-14 13:00,14,29.26,29.28,29.24,29.25,37
20190901|2019-01-14 19:00,15,29.27,29.27,29.27,29.27,1
20190901|2019-01-15 01:30,15,29.36,29.36,29.35,29.35,3
20190901|2019-01-15 05:30,15,29.3,29.3,29.3,29.3,1
20190901|2019-01-15 08:30,15,29.27,29.38,29.27,29.31,89
20190901|2019-01-15 09:00,15,29.34,29.36,29.26,29.26,11
20190901|2019-01-15 09:30,15,29.26,29.26,29.22,29.22,8
20190901|2019-01-15 10:00,15,29.19,29.19,29.17,29.18,13
20190901|2019-01-15 10:30,15,29.2,29.2,29.2,29.2,2
20190901|2019-01-15 11:00,15,29.22,29.22,29.22,29.22,5
20190901|2019-01-15 11:30,15,29.12,29.12,29.12,29.12,3
20190901|2019-01-15 12:30,15,29.13,29.13,29.09,29.1,8
20190901|2019-01-15 13:00,15,29.07,29.13,29.07,29.09,19
20190901|2019-01-15 20:30,16,29.15,29.15,29.15,29.15,1
20190901|2019-01-15 21:00,16,29.15,29.17,29.15,29.17,2
20190901|2019-01-16 08:30,16,29.19,29.19,29.15,29.15,8
20190901|2019-01-16 09:00,16,29.27,29.27,29.27,29.27,5
20190901|2019-01-16 09:30,16,29.21,29.22,29.21,29.22,2
20190901|2019-01-16 10:00,16,29.16,29.16,29.15,29.15,4
20190901|2019-01-16 10:30,16,29.1,29.1,29.08,29.09,12
20190901|2019-01-16 11:00,16,29.03,29.03,29.01,29.01,12
20190901|2019-01-16 12:00,16,29.01,29.01,29.01,29.01,38
20190901|2019-01-16 12:30,16,29.01,29.01,28.97,28.97,104
20190901|2019-01-16 13:00,16,28.97,29.08,28.97,29.08,44
20190901|2019-01-17 00:00,17,29.06,29.06,29.06,29.06,1
20190901|2019-01-17 03:30,17,29.11,29.11,29.11,29.11,1
20190901|2019-01-17 06:30,17,29.15,29.15,29.15,29.15,1
20190901|2019-01-17 07:30,17,29.17,29.17,29.17,29.17,2
20190901|2019-01-17 08:30,17,29.15,29.15,29.14,29.15,6
20190901|2019-01-17 09:00,17,29.12,29.15,29.11,29.11,20
20190901|2019-01-17 09:30,17,29.1,29.13,29.09,29.13,19
20190901|2019-01-17 10:00,17,29.23,29.23,29.23,29.23,3
20190901|2019-01-17 11:30,17,29.25,29.31,29.25,29.31,5
20190901|2019-01-17 12:00,17,29.39,29.55,29.39,29.55,19
20190901|2019-01-17 12:30,17,29.5,29.5,29.5,29.5,1
20190901|2019-01-17 13:00,17,29.53,29.61,29.53,29.6,30
20190901|2019-01-17 20:00,18,29.55,29.55,29.55,29.55,1
20190901|2019-01-17 21:30,18,29.51,29.51,29.51,29.51,1
20190901|2019-01-18 02:30,18,29.52,29.52,29.52,29.52,1
20190901|2019-01-18 03:00,18,29.51,29.51,29.51,29.51,1
20190901|2019-01-18 05:00,18,29.69,29.69,29.69,29.69,1
20190901|2019-01-18 05:30,18,29.76,29.76,29.76,29.76,1
20190901|2019-01-18 06:00,18,29.69,29.69,29.69,29.69,1
20190901|2019-01-18 08:30,18,29.74,29.75,29.72,29.72,23
20190901|2019-01-18 09:00,18,29.74,29.77,29.73,29.77,13
20190901|2019-01-18 09:30,18,29.81,29.87,29.81,29.87,38
20190901|2019-01-18 10:00,18,29.88,29.88,29.88,29.88,2
20190901|2019-01-18 10:30,18,29.88,29.88,29.86,29.86,19
20190901|2019-01-18 11:00,18,29.86,29.86,29.81,29.81,2
20190901|2019-01-18 11:30,18,29.8,29.82,29.8,29.82,18
20190901|2019-01-18 12:00,18,29.84,29.86,29.84,29.86,3
20190901|2019-01-18 12:30,18,29.87,29.87,29.87,29.87,2
20190901|2019-01-18 13:00,18,29.88,29.9,29.85,29.9,70
20190901|2019-01-21 21:00,22,29.98,29.98,29.98,29.98,3
20190901|2019-01-21 23:30,22,29.98,29.98,29.96,29.96,3
20190901|2019-01-22 05:00,22,29.97,29.97,29.97,29.97,13
20190901|2019-01-22 07:30,22,29.99,29.99,29.99,29.99,9
20190901|2019-01-22 08:30,22,29.98,29.98,29.98,29.98,2
20190901|2019-01-22 09:00,22,29.96,29.96,29.96,29.96,1
20190901|2019-01-22 09:30,22,29.93,29.93,29.93,29.93,1
20190901|2019-01-22 10:00,22,29.89,29.96,29.89,29.94,9
20190901|2019-01-22 10:30,22,29.95,29.95,29.9,29.91,18
20190901|2019-01-22 11:00,22,29.91,29.97,29.91,29.97,8
20190901|2019-01-22 11:30,22,29.99,30.01,29.99,30.01,21
20190901|2019-01-22 12:00,22,30.03,30.03,29.71,29.82,54
20190901|2019-01-22 12:30,22,29.81,29.89,29.81,29.89,6
20190901|2019-01-22 13:00,22,29.85,29.92,29.85,29.92,3
20190901|2019-01-22 19:00,23,30.04,30.04,29.97,29.98,18
20190901|2019-01-23 00:00,23,30.03,30.03,30.03,30.03,1
20190901|2019-01-23 03:00,23,30.03,30.03,30.03,30.03,1
20190901|2019-01-23 08:30,23,30.14,30.24,30.14,30.23,36
20190901|2019-01-23 09:00,23,30.22,30.22,30.17,30.17,11
20190901|2019-01-23 10:00,23,30.12,30.12,30.09,30.1,7
20190901|2019-01-23 10:30,23,30.11,30.11,30.11,30.11,3
20190901|2019-01-23 11:00,23,30.11,30.17,30.11,30.17,7
20190901|2019-01-23 11:30,23,30.12,30.12,30.12,30.12,1
20190901|2019-01-23 12:00,23,30.12,30.16,30.12,30.16,6
20190901|2019-01-23 12:30,23,30.24,30.25,30.24,30.25,9
20190901|2019-01-23 13:00,23,30.24,30.25,30.21,30.21,192
20190901|2019-01-23 19:00,24,30.23,30.23,30.23,30.23,1
20190901|2019-01-23 21:30,24,30.31,30.31,30.31,30.31,1
20190901|2019-01-23 22:30,24,30.27,30.27,30.27,30.27,1
20190901|2019-01-23 23:30,24,30.26,30.26,30.26,30.26,1
20190901|2019-01-24 00:00,24,30.26,30.26,30.26,30.26,1
20190901|2019-01-24 02:30,24,30.27,30.27,30.27,30.27,1
20190901|2019-01-24 03:00,24,30.27,30.27,30.27,30.27,1
20190901|2019-01-24 05:00,24,30.17,30.17,30.16,30.16,2
20190901|2019-01-24 05:30,24,30.13,30.13,30.13,30.13,1
20190901|2019-01-24 06:00,24,30.12,30.12,30.12,30.12,2
20190901|2019-01-24 06:30,24,30.08,30.08,30.08,30.08,2
20190901|2019-01-24 07:30,24,30.09,30.09,30.09,30.09,1
20190901|2019-01-24 09:30,24,30.24,30.24,30.18,30.18,5
20190901|2019-01-24 10:00,24,30.28,30.28,30.28,30.28,1
20190901|2019-01-24 10:30,24,30.28,30.28,30.28,30.28,21
20190901|2019-01-24 11:30,24,30.3,30.3,30.3,30.3,1
20190901|2019-01-24 12:30,24,30.31,30.36,30.3,30.3,20
20190901|2019-01-24 19:00,25,30.42,30.42,30.39,30.39,4
20190901|2019-01-24 23:30,25,30.4,30.4,30.4,30.4,2
20190901|2019-01-25 00:30,25,30.4,30.4,30.4,30.4,1
20190901|2019-01-25 01:30,25,30.48,30.48,30.48,30.48,1
20190901|2019-01-25 03:30,25,30.41,30.41,30.41,30.41,1
20190901|2019-01-25 07:00,25,30.51,30.51,30.51,30.51,2
20190901|2019-01-25 08:30,25,30.53,30.53,30.5,30.5,3
20190901|2019-01-25 09:00,25,30.53,30.53,30.52,30.52,15
20190901|2019-01-25 09:30,25,30.64,30.64,30.6,30.6,4
20190901|2019-01-25 10:00,25,30.59,30.59,30.58,30.58,4
20190901|2019-01-25 11:30,25,30.75,30.75,30.73,30.73,8
20190901|2019-01-25 13:00,25,30.91,30.91,30.85,30.85,38
20190901|2019-01-27 19:00,28,30.86,30.86,30.85,30.85,2
20190901|2019-01-27 19:30,28,30.86,30.92,30.86,30.92,6
20190901|2019-01-27 20:00,28,30.94,30.94,30.94,30.94,1
20190901|2019-01-27 20:30,28,30.92,30.92,30.92,30.92,1
20190901|2019-01-27 21:00,28,30.91,30.92,30.9,30.92,7
20190901|2019-01-27 23:30,28,30.9,30.9,30.86,30.86,3
20190901|2019-01-28 00:00,28,30.87,30.87,30.85,30.87,15
20190901|2019-01-28 01:30,28,30.89,30.91,30.89,30.91,2
20190901|2019-01-28 02:00,28,30.95,30.95,30.95,30.95,3
20190901|2019-01-28 03:00,28,30.92,30.93,30.92,30.93,4
20190901|2019-01-28 03:30,28,30.94,30.94,30.92,30.92,6
20190901|2019-01-28 04:00,28,30.94,30.94,30.94,30.94,2
20190901|2019-01-28 04:30,28,30.96,30.98,30.96,30.98,2
20190901|2019-01-28 06:00,28,31.01,31.01,31.01,31.01,4
20190901|2019-01-28 06:30,28,30.99,31.02,30.99,31.02,3
20190901|2019-01-28 07:00,28,31.03,31.03,31.01,31.02,13
20190901|2019-01-28 08:30,28,30.97,30.97,30.82,30.82,9
20190901|2019-01-28 09:00,28,30.81,30.81,30.81,30.81,6
20190901|2019-01-28 09:30,28,30.9,30.91,30.87,30.87,10
20190901|2019-01-28 10:00,28,30.86,30.87,30.86,30.87,3
20190901|2019-01-28 10:30,28,30.89,30.89,30.85,30.89,9
20190901|2019-01-28 11:00,28,30.9,30.93,30.9,30.93,5
20190901|2019-01-28 11:30,28,30.95,30.95,30.95,30.95,1
20190901|2019-01-28 12:00,28,30.99,30.99,30.99,30.99,4
20190901|2019-01-28 12:30,28,31.01,31.05,31.01,31.05,4
20190901|2019-01-28 13:00,28,31.03,31.18,31.02,31.17,26
20190901|2019-01-28 22:00,29,30.95,30.95,30.95,30.95,1
20190901|2019-01-29 00:00,29,31.04,31.05,31.04,31.05,3
20190901|2019-01-29 02:00,29,30.95,30.95,30.95,30.95,1
20190901|2019-01-29 05:00,29,30.97,30.97,30.97,30.97,1
20190901|2019-01-29 05:30,29,30.97,30.97,30.97,30.97,1
20190901|2019-01-29 06:00,29,30.96,30.96,30.96,30.96,17
20190901|2019-01-29 08:30,29,31.01,31.01,31.01,31.01,1
20190901|2019-01-29 09:00,29,30.97,30.97,30.97,30.97,1
20190901|2019-01-29 09:30,29,30.95,30.96,30.95,30.96,6
20190901|2019-01-29 10:00,29,30.96,30.96,30.96,30.96,1
20190901|2019-01-29 10:30,29,30.95,30.99,30.95,30.96,16
20190901|2019-01-29 11:00,29,30.98,30.98,30.98,30.98,4
20190901|2019-01-29 11:30,29,30.97,30.97,30.97,30.97,3
20190901|2019-01-29 12:00,29,30.96,30.96,30.96,30.96,1
20190901|2019-01-29 12:30,29,30.95,30.95,30.95,30.95,3
20190901|2019-01-29 13:00,29,30.94,31,30.94,30.95,50
20190901|2019-01-29 20:00,30,30.96,30.97,30.96,30.97,2
20190901|2019-01-29 20:30,30,30.96,30.96,30.96,30.96,1
20190901|2019-01-29 22:00,30,31.04,31.04,31.04,31.04,1
20190901|2019-01-29 23:30,30,31.01,31.01,31.01,31.01,1
20190901|2019-01-30 00:00,30,31.02,31.03,31.02,31.03,2
20190901|2019-01-30 01:00,30,31.02,31.02,31.02,31.02,1
20190901|2019-01-30 03:00,30,31.11,31.11,31.09,31.09,2
20190901|2019-01-30 05:30,30,31.06,31.06,31.06,31.06,2
20190901|2019-01-30 06:00,30,31.05,31.06,31.05,31.06,2
20190901|2019-01-30 06:30,30,31.13,31.2,31.13,31.2,9
20190901|2019-01-30 07:00,30,31.17,31.17,31.16,31.17,4
20190901|2019-01-30 08:30,30,30.99,30.99,30.95,30.95,5
20190901|2019-01-30 09:00,30,31.03,31.03,31.03,31.03,1
20190901|2019-01-30 09:30,30,31.15,31.18,31.15,31.18,3
20190901|2019-01-30 10:00,30,31.21,31.21,31.12,31.12,10
20190901|2019-01-30 11:00,30,31.2,31.2,31.2,31.2,2
20190901|2019-01-30 11:30,30,31.17,31.21,31.17,31.21,27
20190901|2019-01-30 12:00,30,31.23,31.24,31.23,31.24,7
20190901|2019-01-30 12:30,30,31.22,31.23,31.21,31.21,8
20190901|2019-01-30 13:00,30,31.21,31.28,31.21,31.28,19
20190901|2019-01-30 19:30,31,31.23,31.23,31.23,31.23,2
20190901|2019-01-30 23:30,31,31.18,31.18,31.18,31.18,25
20190901|2019-01-31 00:00,31,31.2,31.21,31.2,31.21,4
20190901|2019-01-31 00:30,31,31.25,31.25,31.25,31.25,2
20190901|2019-01-31 04:30,31,31.17,31.17,31.17,31.17,4
20190901|2019-01-31 06:30,31,31.17,31.17,31.17,31.17,3
20190901|2019-01-31 07:00,31,31.19,31.19,31.19,31.19,1
20190901|2019-01-31 07:30,31,31.2,31.2,31.2,31.2,1
20190901|2019-01-31 08:30,31,31.33,31.33,31.33,31.33,5
20190901|2019-01-31 09:00,31,31.31,31.31,31.25,31.25,18
20190901|2019-01-31 09:30,31,31.22,31.25,31.22,31.25,2
20190901|2019-01-31 10:00,31,31.24,31.26,31.24,31.26,2
20190901|2019-01-31 10:30,31,31.24,31.29,31.24,31.29,7
20190901|2019-01-31 11:00,31,31.23,31.26,31.23,31.26,2
20190901|2019-01-31 13:00,31,31.07,31.07,31.07,31.07,13
20190901|2019-01-31 23:00,1,31.15,31.15,31.15,31.15,4
20190901|2019-02-01 01:30,1,31.15,31.15,31.1,31.1,5
20190901|2019-02-01 02:30,1,31.04,31.04,31.04,31.04,2
20190901|2019-02-01 04:00,1,31.02,31.02,31.02,31.02,2
20190901|2019-02-01 04:30,1,30.98,30.98,30.98,30.98,1
20190901|2019-02-01 05:00,1,30.92,30.92,30.9,30.9,4
20190901|2019-02-01 05:30,1,30.93,30.93,30.93,30.93,2
20190901|2019-02-01 06:00,1,30.98,30.98,30.98,30.98,1
20190901|2019-02-01 07:30,1,31.09,31.09,31.09,31.09,1
20190901|2019-02-01 08:30,1,31.06,31.06,30.9,30.9,20
20190901|2019-02-01 09:00,1,30.78,30.78,30.71,30.72,26
20190901|2019-02-01 09:30,1,30.74,30.79,30.74,30.79,12
20190901|2019-02-01 10:00,1,30.79,30.8,30.79,30.8,4
20190901|2019-02-01 10:30,1,30.76,30.77,30.76,30.77,6
20190901|2019-02-01 11:00,1,30.72,30.77,30.72,30.77,3
20190901|2019-02-01 11:30,1,30.77,30.77,30.76,30.76,11
20190901|2019-02-01 12:30,1,30.82,30.86,30.82,30.86,4
20190901|2019-02-01 13:00,1,30.82,30.82,30.76,30.76,7
20190901|2019-02-03 23:30,4,30.75,30.75,30.75,30.75,1
20190901|2019-02-04 02:30,4,30.73,30.73,30.65,30.65,2
20190901|2019-02-04 03:00,4,30.63,30.63,30.62,30.62,3
20190901|2019-02-04 04:30,4,30.6,30.6,30.55,30.55,6
20190901|2019-02-04 05:00,4,30.54,30.54,30.54,30.54,5
20190901|2019-02-04 06:00,4,30.58,30.58,30.58,30.58,1
20190901|2019-02-04 07:30,4,30.59,30.59,30.59,30.59,2
20190901|2019-02-04 08:30,4,30.6,30.75,30.6,30.75,11
20190901|2019-02-04 09:00,4,30.65,30.72,30.64,30.72,30
20190901|2019-02-04 09:30,4,30.8,30.82,30.8,30.82,5
20190901|2019-02-04 10:00,4,30.92,31,30.92,30.95,8
20190901|2019-02-04 10:30,4,30.98,30.98,30.98,30.98,1
20190901|2019-02-04 11:00,4,31,31.01,31,31.01,8
20190901|2019-02-04 11:30,4,30.98,30.98,30.98,30.98,3
20190901|2019-02-04 13:00,4,30.99,30.99,30.95,30.95,6
20190901|2019-02-05 01:30,5,31.04,31.04,31.04,31.04,1
20190901|2019-02-05 02:30,5,31.05,31.05,31.05,31.05,1
20190901|2019-02-05 04:00,5,31.03,31.03,31.03,31.03,1
20190901|2019-02-05 04:30,5,31.04,31.04,31.04,31.04,7
20190901|2019-02-05 06:30,5,31.08,31.08,31.08,31.08,1
20190901|2019-02-05 07:30,5,31.01,31.01,31,31,2
20190901|2019-02-05 08:30,5,30.92,30.96,30.9,30.95,8
20190901|2019-02-05 09:00,5,30.92,30.92,30.91,30.91,7
20190901|2019-02-05 09:30,5,31.02,31.04,31.02,31.04,3
20190901|2019-02-05 10:00,5,31.05,31.05,31.01,31.01,2
20190901|2019-02-05 11:00,5,31.14,31.14,31.14,31.14,1
20190901|2019-02-05 11:30,5,31.12,31.12,31.11,31.12,15
20190901|2019-02-05 12:00,5,31.09,31.09,31.09,31.09,2
20190901|2019-02-05 13:00,5,31.21,31.21,31.18,31.18,13
20190901|2019-02-05 20:00,6,31.16,31.16,31.16,31.16,1
20190901|2019-02-06 04:30,6,31.19,31.2,31.19,31.2,4
20190901|2019-02-06 05:30,6,31.22,31.22,31.18,31.18,5
20190901|2019-02-06 07:30,6,31.15,31.15,31.15,31.15,1
20190901|2019-02-06 08:30,6,31.19,31.19,31.14,31.18,6
20190901|2019-02-06 09:00,6,31.24,31.24,31.24,31.24,4
20190901|2019-02-06 09:30,6,31.23,31.32,31.23,31.32,32
20190901|2019-02-06 10:00,6,31.43,31.46,31.43,31.46,19
20190901|2019-02-06 10:30,6,31.53,31.56,31.52,31.52,7
20190901|2019-02-06 11:00,6,31.59,31.59,31.53,31.53,7
20190901|2019-02-06 11:30,6,31.57,31.62,31.52,31.52,100
20190901|2019-02-06 12:00,6,31.52,31.62,31.49,31.62,181
20190901|2019-02-06 12:30,6,31.57,31.61,31.55,31.59,69
20190901|2019-02-06 13:00,6,31.58,31.69,31.58,31.63,151
20190901|2019-02-06 19:00,7,31.61,31.61,31.61,31.61,2
20190901|2019-02-06 23:30,7,31.59,31.59,31.59,31.59,1
20190901|2019-02-07 00:30,7,31.6,31.6,31.6,31.6,1
20190901|2019-02-07 01:00,7,31.6,31.6,31.6,31.6,1
20190901|2019-02-07 01:30,7,31.61,31.61,31.61,31.61,2
20190901|2019-02-07 06:30,7,31.76,31.76,31.76,31.76,1
20190901|2019-02-07 07:00,7,31.77,31.77,31.77,31.77,3
20190901|2019-02-07 07:30,7,31.75,31.75,31.75,31.75,3
20190901|2019-02-07 08:30,7,31.75,31.76,31.64,31.64,7
20190901|2019-02-07 09:30,7,31.72,31.72,31.72,31.72,5
20190901|2019-02-07 10:00,7,31.66,31.66,31.63,31.64,7
20190901|2019-02-07 10:30,7,31.63,31.63,31.52,31.56,4
20190901|2019-02-07 11:30,7,31.65,31.66,31.58,31.58,9
20190901|2019-02-07 12:00,7,31.62,31.62,31.62,31.62,2
20190901|2019-02-07 12:30,7,31.66,31.67,31.66,31.67,13
20190901|2019-02-07 13:00,7,31.67,31.67,31.67,31.67,3
20190901|2019-02-07 19:00,8,31.7,31.7,31.6,31.6,30
20190901|2019-02-08 03:00,8,31.47,31.47,31.47,31.47,1
20190901|2019-02-08 08:30,8,31.61,31.61,31.5,31.5,7
20190901|2019-02-08 09:00,8,31.47,31.47,31.42,31.44,28
20190901|2019-02-08 09:30,8,31.45,31.45,31.39,31.39,30
20190901|2019-02-08 10:00,8,31.4,31.42,31.4,31.42,5
20190901|2019-02-08 10:30,8,31.52,31.52,31.5,31.51,12
20190901|2019-02-08 11:00,8,31.42,31.53,31.41,31.53,5
20190901|2019-02-08 12:00,8,31.48,31.5,31.48,31.5,14
20190901|2019-02-08 12:30,8,31.6,31.6,31.6,31.6,2
20190901|2019-02-08 13:00,8,31.76,31.76,31.72,31.74,7
20190901|2019-02-10 20:30,11,31.48,31.48,31.48,31.48,1
20190901|2019-02-11 03:30,11,31.41,31.43,31.41,31.43,2
20190901|2019-02-11 04:00,11,31.41,31.41,31.41,31.41,1
20190901|2019-02-11 04:30,11,31.41,31.41,31.41,31.41,2
20190901|2019-02-11 06:30,11,31.37,31.37,31.37,31.37,10
20190901|2019-02-11 07:00,11,31.36,31.37,31.36,31.37,2
20190901|2019-02-11 08:30,11,31.4,31.46,31.39,31.46,108
20190901|2019-02-11 09:00,11,31.36,31.36,31.36,31.36,5
20190901|2019-02-11 09:30,11,31.3,31.3,31.19,31.24,135
20190901|2019-02-11 10:00,11,31.2,31.2,31.13,31.13,32
20190901|2019-02-11 10:30,11,31.08,31.13,31.06,31.12,22
20190901|2019-02-11 11:00,11,31.15,31.21,31.15,31.21,9
20190901|2019-02-11 11:30,11,31.22,31.24,31.22,31.24,3
20190901|2019-02-11 12:00,11,31.2,31.2,31.16,31.16,4
20190901|2019-02-11 13:00,11,31.19,31.2,31.15,31.15,25
20190901|2019-02-11 19:00,12,31.14,31.15,31.14,31.15,2
20190901|2019-02-11 23:30,12,31.18,31.18,31.18,31.18,1
20190901|2019-02-12 07:00,12,31.25,31.26,31.25,31.26,3
20190901|2019-02-12 07:30,12,31.22,31.22,31.22,31.22,1
20190901|2019-02-12 08:30,12,31.28,31.38,31.28,31.33,134
20190901|2019-02-12 09:00,12,31.32,31.32,31.16,31.16,12
20190901|2019-02-12 09:30,12,31.13,31.13,31.08,31.08,3
20190901|2019-02-12 10:00,12,31.08,31.13,31.08,31.13,4
20190901|2019-02-12 10:30,12,31.18,31.3,31.18,31.29,45
20190901|2019-02-12 11:00,12,31.31,31.31,31.3,31.3,2
20190901|2019-02-12 11:30,12,31.29,31.29,31.28,31.28,2
20190901|2019-02-12 12:00,12,31.28,31.33,31.28,31.33,30
20190901|2019-02-12 13:00,12,31.34,31.34,31.25,31.25,34
20190901|2019-02-12 19:00,13,31.23,31.23,31.23,31.23,1
20190901|2019-02-13 01:30,13,31.25,31.25,31.22,31.22,2
20190901|2019-02-13 07:30,13,31.05,31.05,31.05,31.05,1
20190901|2019-02-13 08:30,13,31.16,31.21,31.16,31.21,3
20190901|2019-02-13 09:00,13,31.17,31.23,31.17,31.23,62
20190901|2019-02-13 09:30,13,31.2,31.2,31.2,31.2,1
20190901|2019-02-13 10:00,13,31.14,31.14,31.13,31.13,7
20190901|2019-02-13 11:00,13,31.1,31.1,31.07,31.07,15
20190901|2019-02-13 11:30,13,31.08,31.08,31.08,31.08,3
20190901|2019-02-13 12:00,13,31.06,31.06,31.06,31.06,32
20190901|2019-02-13 12:30,13,31.03,31.03,31.01,31.01,54
20190901|2019-02-13 13:00,13,31.03,31.03,30.94,30.97,148
20190901|2019-02-13 19:00,14,30.99,30.99,30.91,30.91,15
20190901|2019-02-13 23:30,14,30.95,30.95,30.95,30.95,1
20190901|2019-02-14 01:30,14,31.04,31.04,31.04,31.04,1
20190901|2019-02-14 02:30,14,31.03,31.03,31.03,31.03,2
20190901|2019-02-14 03:00,14,31.04,31.07,31.04,31.07,5
20190901|2019-02-14 03:30,14,31.11,31.11,31.11,31.11,2
20190901|2019-02-14 07:00,14,30.96,30.96,30.95,30.95,4
20190901|2019-02-14 07:30,14,30.92,30.92,30.92,30.92,2
20190901|2019-02-14 08:30,14,30.87,30.88,30.84,30.88,15
20190901|2019-02-14 09:00,14,30.92,30.95,30.92,30.93,21
20190901|2019-02-14 09:30,14,30.87,30.87,30.82,30.82,11
20190901|2019-02-14 10:00,14,30.87,30.87,30.87,30.87,1
20190901|2019-02-14 10:30,14,30.81,30.82,30.8,30.82,13
20190901|2019-02-14 11:00,14,30.82,30.82,30.82,30.82,5
20190901|2019-02-14 11:30,14,30.82,30.84,30.79,30.79,11
20190901|2019-02-14 12:00,14,30.83,30.83,30.83,30.83,1
20190901|2019-02-14 13:00,14,30.88,30.9,30.84,30.86,18
20190901|2019-02-14 19:30,15,30.84,30.84,30.84,30.84,2
20190901|2019-02-14 20:00,15,30.87,30.87,30.87,30.87,2
20190901|2019-02-14 20:30,15,30.84,30.84,30.84,30.84,3
20190901|2019-02-14 21:00,15,30.84,30.84,30.84,30.84,2
20190901|2019-02-15 00:30,15,30.81,30.81,30.8,30.8,3
20190901|2019-02-15 01:00,15,30.81,30.81,30.81,30.81,2
20190901|2019-02-15 03:00,15,30.82,30.82,30.82,30.82,2
20190901|2019-02-15 03:30,15,30.84,30.84,30.84,30.84,2
20190901|2019-02-15 06:00,15,30.81,30.81,30.81,30.81,3
20190901|2019-02-15 08:30,15,30.82,30.82,30.74,30.77,10
20190901|2019-02-15 09:00,15,30.72,30.76,30.71,30.76,204
20190901|2019-02-15 09:30,15,30.65,30.71,30.65,30.71,2
20190901|2019-02-15 10:00,15,30.73,30.74,30.73,30.74,11
20190901|2019-02-15 10:30,15,30.75,30.76,30.75,30.75,7
20190901|2019-02-15 11:00,15,30.81,30.84,30.8,30.84,11
20190901|2019-02-15 12:00,15,30.88,30.89,30.88,30.89,3
20190901|2019-02-15 12:30,15,30.92,30.98,30.92,30.98,9
20190901|2019-02-15 13:00,15,30.96,30.98,30.94,30.94,26
20190901|2019-02-18 19:00,19,31.11,31.15,31.11,31.15,3
20190901|2019-02-18 19:30,19,31.16,31.16,31.16,31.16,2
20190901|2019-02-18 20:00,19,31.14,31.14,31.13,31.14,3
20190901|2019-02-18 21:30,19,31.17,31.17,31.17,31.17,2
20190901|2019-02-18 22:30,19,31.18,31.18,31.18,31.18,1
20190901|2019-02-19 00:30,19,31.2,31.2,31.2,31.2,4
20190901|2019-02-19 01:00,19,31.2,31.2,31.2,31.2,3
20190901|2019-02-19 01:30,19,31.16,31.16,31.13,31.13,3
20190901|2019-02-19 02:00,19,31.13,31.14,31.13,31.14,2
20190901|2019-02-19 07:00,19,30.89,30.91,30.88,30.91,5
20190901|2019-02-19 09:00,19,30.84,30.84,30.84,30.84,7
20190901|2019-02-19 09:30,19,30.9,30.9,30.88,30.88,3
20190901|2019-02-19 10:00,19,30.88,30.88,30.87,30.87,39
20190901|2019-02-19 10:30,19,30.82,30.82,30.82,30.82,1
20190901|2019-02-19 11:00,19,30.84,30.84,30.74,30.76,5
20190901|2019-02-19 11:30,19,30.76,30.79,30.74,30.74,51
20190901|2019-02-19 12:30,19,30.68,30.69,30.68,30.69,2
20190901|2019-02-19 13:00,19,30.71,30.75,30.69,30.72,43
20190901|2019-02-19 19:00,20,30.73,30.73,30.73,30.73,4
20190901|2019-02-20 00:30,20,30.83,30.83,30.83,30.83,1
20190901|2019-02-20 04:00,20,30.79,30.79,30.79,30.79,9
20190901|2019-02-20 04:30,20,30.77,30.77,30.77,30.77,1
20190901|2019-02-20 06:30,20,30.74,30.75,30.74,30.75,9
20190901|2019-02-20 07:00,20,30.72,30.72,30.67,30.67,4
20190901|2019-02-20 08:30,20,30.67,30.76,30.65,30.71,49
20190901|2019-02-20 09:00,20,30.71,30.71,30.64,30.64,5
20190901|2019-02-20 09:30,20,30.62,30.62,30.62,30.62,2
20190901|2019-02-20 10:00,20,30.67,30.67,30.67,30.67,1
20190901|2019-02-20 10:30,20,30.7,30.7,30.66,30.7,9
20190901|2019-02-20 11:00,20,30.7,30.7,30.7,30.7,1
20190901|2019-02-20 11:30,20,30.77,30.77,30.73,30.75,17
20190901|2019-02-20 12:00,20,30.76,30.82,30.76,30.82,37
20190901|2019-02-20 12:30,20,30.87,30.97,30.87,30.88,28
20190901|2019-02-20 13:00,20,30.9,30.95,30.86,30.92,42
20190901|2019-02-20 19:00,21,30.95,30.95,30.95,30.95,1
20190901|2019-02-20 23:30,21,30.88,30.93,30.88,30.93,2
20190901|2019-02-21 02:30,21,31.07,31.07,31.07,31.07,1
20190901|2019-02-21 03:30,21,31.07,31.07,31.06,31.06,4
20190901|2019-02-21 04:00,21,31.02,31.02,31.01,31.01,35
20190901|2019-02-21 04:30,21,31.01,31.01,31.01,31.01,151
20190901|2019-02-21 05:00,21,30.99,30.99,30.99,30.99,1
20190901|2019-02-21 06:30,21,31.15,31.18,31.15,31.18,3
20190901|2019-02-21 07:00,21,31.25,31.28,31.25,31.28,2
20190901|2019-02-21 08:30,21,31.41,31.44,31.28,31.28,29
20190901|2019-02-21 09:00,21,31.26,31.31,31.22,31.23,13
20190901|2019-02-21 09:30,21,31.23,31.23,31.23,31.23,3
20190901|2019-02-21 10:00,21,31.32,31.36,31.32,31.36,3
20190901|2019-02-21 10:30,21,31.33,31.33,31.33,31.33,1
20190901|2019-02-21 11:00,21,31.4,31.4,31.4,31.4,1
20190901|2019-02-21 11:30,21,31.37,31.37,31.37,31.37,43
20190901|2019-02-21 12:00,21,31.34,31.34,31.27,31.27,22
20190901|2019-02-21 12:30,21,31.28,31.3,31.27,31.3,7
20190901|2019-02-21 13:00,21,31.33,31.47,31.33,31.44,87
20190901|2019-02-21 19:00,22,31.4,31.4,31.4,31.4,77
20190901|2019-02-21 21:30,22,31.3,31.3,31.3,31.3,1
20190901|2019-02-22 04:00,22,31.32,31.32,31.3,31.3,3
20190901|2019-02-22 04:30,22,31.32,31.33,31.32,31.33,15
20190901|2019-02-22 05:00,22,31.32,31.37,31.32,31.36,65
20190901|2019-02-22 05:30,22,31.34,31.35,31.33,31.35,60
20190901|2019-02-22 06:00,22,31.35,31.37,31.35,31.36,70
20190901|2019-02-22 06:30,22,31.34,31.35,31.34,31.35,3
20190901|2019-02-22 07:00,22,31.39,31.47,31.39,31.47,26
20190901|2019-02-22 07:30,22,31.46,31.47,31.44,31.47,25
20190901|2019-02-22 08:30,22,31.47,31.49,31.37,31.37,121
20190901|2019-02-22 09:00,22,31.39,31.42,31.33,31.33,167
20190901|2019-02-22 09:30,22,31.31,31.37,31.3,31.37,189
20190901|2019-02-22 10:00,22,31.35,31.48,31.35,31.44,147
20190901|2019-02-22 11:00,22,31.42,31.5,31.42,31.49,39
20190901|2019-02-22 11:30,22,31.5,31.5,31.47,31.48,5
20190901|2019-02-22 12:00,22,31.42,31.42,31.42,31.42,2
20190901|2019-02-22 12:30,22,31.47,31.47,31.46,31.46,39
20190901|2019-02-22 13:00,22,31.46,31.5,31.45,31.5,70
20190901|2019-02-24 19:00,25,31.69,31.74,31.69,31.74,10
20190901|2019-02-24 19:30,25,31.7,31.7,31.7,31.7,2
20190901|2019-02-24 20:00,25,31.69,31.69,31.69,31.69,3
20190901|2019-02-24 20:30,25,31.7,31.71,31.7,31.71,3
20190901|2019-02-24 23:30,25,31.65,31.65,31.63,31.63,64
20190901|2019-02-25 00:00,25,31.63,31.66,31.61,31.61,308
20190901|2019-02-25 00:30,25,31.62,31.62,31.62,31.62,1
20190901|2019-02-25 02:30,25,31.54,31.54,31.54,31.54,1
20190901|2019-02-25 03:30,25,31.66,31.71,31.66,31.71,2
20190901|2019-02-25 06:00,25,31.59,31.6,31.59,31.6,8
20190901|2019-02-25 07:00,25,31.55,31.57,31.55,31.57,3
20190901|2019-02-25 07:30,25,31.6,31.6,31.6,31.6,1
20190901|2019-02-25 08:30,25,31.64,31.64,31.64,31.64,3
20190901|2019-02-25 09:00,25,31.62,31.62,31.61,31.61,5
20190901|2019-02-25 09:30,25,31.37,31.46,31.37,31.41,24
20190901|2019-02-25 10:00,25,31.39,31.45,31.38,31.44,16
20190901|2019-02-25 10:30,25,31.47,31.47,31.47,31.47,5
20190901|2019-02-25 11:00,25,31.41,31.41,31.34,31.39,34
20190901|2019-02-25 11:30,25,31.33,31.39,31.3,31.39,25
20190901|2019-02-25 12:00,25,31.35,31.38,31.33,31.35,11
20190901|2019-02-25 12:30,25,31.4,31.4,31.4,31.4,3
20190901|2019-02-25 13:00,25,31.37,31.37,31.3,31.32,14
20190901|2019-02-25 20:30,26,31.19,31.19,31.16,31.16,5
20190901|2019-02-25 21:00,26,31.15,31.15,31.15,31.15,1
20190901|2019-02-25 21:30,26,31.14,31.17,31.14,31.17,185
20190901|2019-02-25 22:00,26,31.09,31.09,31.09,31.09,5
20190901|2019-02-25 23:00,26,31.04,31.06,31.04,31.06,2
20190901|2019-02-26 00:30,26,31.05,31.05,31.05,31.05,1
20190901|2019-02-26 01:30,26,31,31,31,31,1
20190901|2019-02-26 04:30,26,31.01,31.01,31.01,31.01,1
20190901|2019-02-26 06:30,26,30.98,30.98,30.98,30.98,1
20190901|2019-02-26 07:00,26,30.98,30.98,30.97,30.97,29
20190901|2019-02-26 07:30,26,30.98,31.05,30.96,31.04,61
20190901|2019-02-26 08:30,26,31.01,31.01,30.81,30.85,212
20190901|2019-02-26 09:00,26,30.84,30.94,30.79,30.84,238
20190901|2019-02-26 09:30,26,30.85,30.99,30.83,30.94,173
20190901|2019-02-26 10:00,26,30.94,30.99,30.93,30.99,64
20190901|2019-02-26 10:30,26,30.99,31,30.94,31,54
20190901|2019-02-26 11:00,26,31.01,31.01,30.91,30.96,31
20190901|2019-02-26 11:30,26,30.98,30.98,30.93,30.93,4
20190901|2019-02-26 12:00,26,30.96,31.04,30.96,31.02,43
20190901|2019-02-26 12:30,26,31,31,30.95,30.96,44
20190901|2019-02-26 13:00,26,30.94,31.11,30.94,31.11,176
20190901|2019-02-26 22:00,27,31.1,31.1,31.1,31.1,1
20190901|2019-02-26 23:30,27,31.1,31.1,31.1,31.1,1
20190901|2019-02-27 01:00,27,31.08,31.08,31.08,31.08,1
20190901|2019-02-27 02:30,27,30.97,30.97,30.92,30.92,7
20190901|2019-02-27 03:00,27,30.85,30.85,30.85,30.85,2
20190901|2019-02-27 04:00,27,30.75,30.75,30.75,30.75,2
20190901|2019-02-27 05:30,27,30.8,30.85,30.79,30.85,47
20190901|2019-02-27 06:30,27,30.82,30.82,30.82,30.82,2
20190901|2019-02-27 07:00,27,30.83,30.95,30.83,30.92,8
20190901|2019-02-27 07:30,27,30.95,30.95,30.95,30.95,2
20190901|2019-02-27 08:30,27,30.91,30.92,30.8,30.81,88
20190901|2019-02-27 09:00,27,30.87,30.87,30.71,30.79,66
20190901|2019-02-27 09:30,27,30.76,30.89,30.76,30.89,2
20190901|2019-02-27 10:30,27,30.87,30.87,30.87,30.87,6
20190901|2019-02-27 11:00,27,30.82,30.83,30.81,30.81,10
20190901|2019-02-27 11:30,27,30.8,30.84,30.79,30.8,28
20190901|2019-02-27 12:00,27,30.79,30.81,30.78,30.79,48
20190901|2019-02-27 12:30,27,30.8,30.8,30.74,30.74,21
20190901|2019-02-27 13:00,27,30.76,30.8,30.74,30.77,35
20190901|2019-02-27 19:00,28,30.81,30.81,30.8,30.8,3
20190901|2019-02-27 19:30,28,30.8,30.83,30.8,30.83,2
20190901|2019-02-27 20:00,28,30.82,30.82,30.82,30.82,1
20190901|2019-02-27 20:30,28,30.88,30.89,30.88,30.89,3
20190901|2019-02-27 21:00,28,30.87,30.87,30.87,30.87,4
20190901|2019-02-28 03:30,28,30.74,30.74,30.74,30.74,4
20190901|2019-02-28 05:00,28,30.8,30.8,30.8,30.8,1
20190901|2019-02-28 07:00,28,30.87,30.88,30.87,30.88,59
20190901|2019-02-28 07:30,28,30.87,30.95,30.85,30.95,62
20190901|2019-02-28 08:30,28,30.87,30.87,30.82,30.84,20
20190901|2019-02-28 09:00,28,30.84,30.88,30.84,30.88,3
20190901|2019-02-28 09:30,28,30.89,30.94,30.87,30.94,10
20190901|2019-02-28 10:00,28,30.91,30.91,30.85,30.85,9
20190901|2019-02-28 10:30,28,30.8,30.8,30.8,30.8,1
20190901|2019-02-28 11:00,28,30.82,30.83,30.81,30.81,11
20190901|2019-02-28 11:30,28,30.81,30.83,30.81,30.81,14
20190901|2019-02-28 12:00,28,30.81,30.84,30.79,30.84,43
20190901|2019-02-28 12:30,28,30.85,30.9,30.83,30.9,29
20190901|2019-02-28 13:00,28,30.9,30.92,30.86,30.89,47
20190901|2019-02-28 20:00,1,30.96,30.96,30.96,30.96,1
20190901|2019-02-28 20:30,1,31,31.12,31,31.12,33
20190901|2019-02-28 21:00,1,31.14,31.14,31.12,31.12,2
20190901|2019-02-28 21:30,1,31.13,31.14,31.13,31.14,7
20190901|2019-02-28 23:30,1,31.09,31.09,31.09,31.09,1
20190901|2019-03-01 01:30,1,31.1,31.1,31.1,31.1,1
20190901|2019-03-01 04:00,1,31.23,31.23,31.23,31.23,2
20190901|2019-03-01 05:00,1,31.21,31.26,31.21,31.26,4
20190901|2019-03-01 06:30,1,31.24,31.26,31.24,31.26,4
20190901|2019-03-01 07:00,1,31.22,31.22,31.22,31.22,1
20190901|2019-03-01 08:30,1,31.25,31.25,31.13,31.16,71
20190901|2019-03-01 09:00,1,31.18,31.18,31.07,31.08,23
20190901|2019-03-01 09:30,1,31.03,31.03,31.01,31.01,10
20190901|2019-03-01 10:00,1,31.03,31.03,30.99,30.99,24
20190901|2019-03-01 10:30,1,30.95,30.95,30.84,30.84,34
20190901|2019-03-01 11:00,1,30.85,30.85,30.81,30.81,18
20190901|2019-03-01 11:30,1,30.8,30.87,30.8,30.84,22
20190901|2019-03-01 12:00,1,30.9,30.92,30.87,30.91,6
20190901|2019-03-01 12:30,1,30.9,30.98,30.9,30.9,56
20190901|2019-03-01 13:00,1,30.92,30.92,30.86,30.86,35
20190901|2019-03-03 19:00,4,30.89,31.03,30.89,31.03,84
20190901|2019-03-03 19:30,4,31.05,31.12,31.04,31.06,397
20190901|2019-03-03 20:00,4,31.06,31.06,31.06,31.06,2
20190901|2019-03-03 20:30,4,31.07,31.11,31.07,31.11,83
20190901|2019-03-03 23:30,4,31.15,31.15,31.12,31.12,2
20190901|2019-03-04 00:00,4,31.15,31.15,31.15,31.15,2
20190901|2019-03-04 04:00,4,30.95,30.95,30.95,30.95,2
20190901|2019-03-04 04:30,4,30.89,30.89,30.89,30.89,1
20190901|2019-03-04 06:30,4,30.98,30.98,30.97,30.97,40
20190901|2019-03-04 07:30,4,30.95,30.95,30.95,30.95,5
20190901|2019-03-04 08:30,4,30.91,30.95,30.87,30.94,250
20190901|2019-03-04 09:00,4,30.99,31,30.99,30.99,3
20190901|2019-03-04 09:30,4,30.98,31.01,30.97,30.97,8
20190901|2019-03-04 10:00,4,30.89,30.89,30.76,30.77,87
20190901|2019-03-04 10:30,4,30.77,30.77,30.75,30.75,3
20190901|2019-03-04 11:00,4,30.73,30.75,30.73,30.73,21
20190901|2019-03-04 11:30,4,30.77,30.78,30.77,30.78,2
20190901|2019-03-04 12:00,4,30.74,30.77,30.74,30.77,2
20190901|2019-03-04 12:30,4,30.77,30.77,30.73,30.77,14
20190901|2019-03-04 13:00,4,30.75,30.75,30.68,30.74,77
20190901|2019-03-04 19:00,5,30.76,30.76,30.76,30.76,1
20190901|2019-03-04 19:30,5,30.79,30.79,30.77,30.79,81
20190901|2019-03-04 20:00,5,30.79,30.79,30.79,30.79,2
20190901|2019-03-04 20:30,5,30.79,30.8,30.78,30.8,4
20190901|2019-03-04 21:00,5,30.79,30.8,30.79,30.8,3
20190901|2019-03-04 23:30,5,30.75,30.77,30.75,30.77,84
20190901|2019-03-05 00:00,5,30.75,30.75,30.74,30.74,19
20190901|2019-03-05 00:30,5,30.72,30.76,30.72,30.74,312
20190901|2019-03-05 01:00,5,30.77,30.77,30.76,30.76,41
20190901|2019-03-05 01:30,5,30.73,30.74,30.73,30.74,21
20190901|2019-03-05 02:30,5,30.73,30.73,30.73,30.73,19
20190901|2019-03-05 03:00,5,30.72,30.72,30.71,30.71,2
20190901|2019-03-05 03:30,5,30.74,30.76,30.74,30.76,61
20190901|2019-03-05 04:00,5,30.69,30.69,30.67,30.67,3
20190901|2019-03-05 04:30,5,30.67,30.67,30.66,30.66,2
20190901|2019-03-05 05:00,5,30.66,30.66,30.66,30.66,1
20190901|2019-03-05 05:30,5,30.7,30.7,30.7,30.7,1
20190901|2019-03-05 07:00,5,30.7,30.7,30.7,30.7,2
20190901|2019-03-05 08:30,5,30.73,30.73,30.66,30.66,37
20190901|2019-03-05 09:00,5,30.65,30.66,30.46,30.48,218
20190901|2019-03-05 09:30,5,30.52,30.52,30.51,30.51,6
20190901|2019-03-05 10:00,5,30.52,30.59,30.52,30.58,41
20190901|2019-03-05 10:30,5,30.58,30.6,30.58,30.6,13
20190901|2019-03-05 11:00,5,30.6,30.68,30.58,30.65,49
20190901|2019-03-05 11:30,5,30.67,30.68,30.64,30.64,41
20190901|2019-03-05 12:00,5,30.64,30.67,30.64,30.67,15
20190901|2019-03-05 12:30,5,30.68,30.68,30.63,30.63,12
20190901|2019-03-05 13:00,5,30.63,30.69,30.63,30.69,60
20190901|2019-03-05 19:00,6,30.68,30.73,30.68,30.7,126
20190901|2019-03-05 20:30,6,30.65,30.65,30.63,30.63,2
20190901|2019-03-06 00:00,6,30.54,30.54,30.54,30.54,7
20190901|2019-03-06 00:30,6,30.58,30.58,30.56,30.56,3
20190901|2019-03-06 01:00,6,30.57,30.57,30.57,30.57,1
20190901|2019-03-06 02:30,6,30.59,30.59,30.59,30.59,3
20190901|2019-03-06 03:00,6,30.63,30.64,30.63,30.64,4
20190901|2019-03-06 03:30,6,30.63,30.66,30.63,30.65,4
20190901|2019-03-06 04:00,6,30.66,30.66,30.66,30.66,2
20190901|2019-03-06 04:30,6,30.7,30.7,30.69,30.69,3
20190901|2019-03-06 05:30,6,30.67,30.67,30.67,30.67,2
20190901|2019-03-06 08:30,6,30.67,30.73,30.56,30.56,55
20190901|2019-03-06 09:00,6,30.52,30.52,30.48,30.49,24
20190901|2019-03-06 09:30,6,30.53,30.59,30.53,30.59,71
20190901|2019-03-06 10:00,6,30.58,30.58,30.53,30.53,19
20190901|2019-03-06 10:30,6,30.52,30.54,30.51,30.54,38
20190901|2019-03-06 11:00,6,30.52,30.52,30.44,30.48,42
20190901|2019-03-06 11:30,6,30.48,30.49,30.45,30.46,15
20190901|2019-03-06 12:00,6,30.45,30.47,30.45,30.45,8
20190901|2019-03-06 12:30,6,30.43,30.43,30.41,30.41,4
20190901|2019-03-06 13:00,6,30.4,30.44,30.38,30.43,24
20190901|2019-03-06 19:00,7,30.36,30.36,30.35,30.35,4
20190901|2019-03-06 20:30,7,30.35,30.36,30.35,30.36,85
20190901|2019-03-06 23:30,7,30.33,30.33,30.33,30.33,1
20190901|2019-03-07 00:30,7,30.27,30.28,30.25,30.26,21
20190901|2019-03-07 02:30,7,30.25,30.25,30.25,30.25,1
20190901|2019-03-07 03:00,7,30.27,30.27,30.27,30.27,6
20190901|2019-03-07 04:00,7,30.33,30.33,30.33,30.33,1
20190901|2019-03-07 04:30,7,30.33,30.33,30.33,30.33,1
20190901|2019-03-07 05:00,7,30.38,30.38,30.38,30.38,1
20190901|2019-03-07 07:30,7,30.33,30.34,30.33,30.34,46
20190901|2019-03-07 08:30,7,30.32,30.34,30.14,30.15,1123
20190901|2019-03-07 09:00,7,30.14,30.26,30.12,30.23,170
20190901|2019-03-07 09:30,7,30.18,30.27,30.17,30.26,138
20190901|2019-03-07 10:00,7,30.27,30.28,30.25,30.25,17
20190901|2019-03-07 10:30,7,30.27,30.27,30.23,30.26,41
20190901|2019-03-07 11:00,7,30.24,30.27,30.22,30.22,30
20190901|2019-03-07 11:30,7,30.22,30.29,30.2,30.27,93
20190901|2019-03-07 12:00,7,30.29,30.29,30.24,30.27,23
20190901|2019-03-07 12:30,7,30.28,30.28,30.24,30.24,16
20190901|2019-03-07 13:00,7,30.23,30.3,30.23,30.24,60
20190901|2019-03-07 19:00,8,30.26,30.31,30.26,30.31,7
20190901|2019-03-07 21:00,8,30.29,30.29,30.29,30.29,1
20190901|2019-03-08 05:30,8,30.24,30.24,30.24,30.24,1
20190901|2019-03-08 07:00,8,30.24,30.24,30.24,30.24,2
20190901|2019-03-08 08:30,8,30.24,30.3,30.24,30.3,20
20190901|2019-03-08 09:00,8,30.29,30.3,30.17,30.19,17
20190901|2019-03-08 09:30,8,30.18,30.25,30.17,30.25,13
20190901|2019-03-08 10:00,8,30.19,30.19,30.15,30.17,389
20190901|2019-03-08 10:30,8,30.16,30.21,30.16,30.16,56
20190901|2019-03-08 11:00,8,30.19,30.27,30.17,30.17,50
20190901|2019-03-08 11:30,8,30.17,30.2,30.11,30.11,108
20190901|2019-03-08 12:00,8,30.12,30.15,30.12,30.12,18
20190901|2019-03-08 12:30,8,30.11,30.16,30.1,30.15,37
20190901|2019-03-08 13:00,8,30.15,30.28,30.15,30.28,25
20190901|2019-03-10 19:00,11,30.37,30.37,30.35,30.35,2
20190901|2019-03-10 19:30,11,30.36,30.36,30.36,30.36,1
20190901|2019-03-10 20:00,11,30.34,30.38,30.34,30.36,4
20190901|2019-03-10 20:30,11,30.36,30.36,30.34,30.34,3
20190901|2019-03-10 23:30,11,30.29,30.29,30.29,30.29,2
20190901|2019-03-11 00:30,11,30.27,30.27,30.27,30.27,1
20190901|2019-03-11 01:00,11,30.28,30.28,30.28,30.28,2
20190901|2019-03-11 01:30,11,30.25,30.25,30.25,30.25,2
20190901|2019-03-11 04:00,11,30.24,30.25,30.24,30.25,5
20190901|2019-03-11 04:30,11,30.25,30.25,30.19,30.19,5
20190901|2019-03-11 06:00,11,30.15,30.15,30.15,30.15,1
20190901|2019-03-11 07:00,11,30.16,30.19,30.16,30.18,4
20190901|2019-03-11 07:30,11,30.16,30.16,30.16,30.16,2
20190901|2019-03-11 08:30,11,30.15,30.26,30.15,30.25,176
20190901|2019-03-11 09:00,11,30.24,30.24,30.15,30.17,26
20190901|2019-03-11 09:30,11,30.16,30.19,30.11,30.15,39
20190901|2019-03-11 10:00,11,30.15,30.3,30.15,30.28,39
20190901|2019-03-11 10:30,11,30.26,30.39,30.25,30.38,149
20190901|2019-03-11 11:00,11,30.37,30.37,30.31,30.31,104
20190901|2019-03-11 11:30,11,30.33,30.43,30.33,30.43,381
20190901|2019-03-11 12:00,11,30.4,30.42,30.36,30.39,13
20190901|2019-03-11 12:30,11,30.4,30.41,30.33,30.33,16
20190901|2019-03-11 13:00,11,30.33,30.33,30.26,30.3,24
20190901|2019-03-11 19:00,12,30.3,30.3,30.3,30.3,72
20190901|2019-03-11 20:00,12,30.37,30.39,30.37,30.39,10
20190901|2019-03-12 01:00,12,30.27,30.27,30.26,30.26,2
20190901|2019-03-12 01:30,12,30.24,30.24,30.24,30.24,1
20190901|2019-03-12 02:00,12,30.26,30.26,30.26,30.26,1
20190901|2019-03-12 02:30,12,30.32,30.32,30.3,30.3,2
20190901|2019-03-12 04:00,12,30.39,30.39,30.39,30.39,1
20190901|2019-03-12 06:30,12,30.32,30.32,30.32,30.32,1
20190901|2019-03-12 07:00,12,30.31,30.31,30.31,30.31,1
20190901|2019-03-12 08:30,12,30.4,30.52,30.4,30.51,21
20190901|2019-03-12 09:00,12,30.49,30.49,30.43,30.46,28
20190901|2019-03-12 09:30,12,30.44,30.44,30.39,30.39,54
20190901|2019-03-12 10:00,12,30.38,30.39,30.34,30.35,42
20190901|2019-03-12 10:30,12,30.35,30.41,30.32,30.41,46
20190901|2019-03-12 11:00,12,30.46,30.63,30.46,30.6,137
20190901|2019-03-12 11:30,12,30.63,30.69,30.63,30.68,25
20190901|2019-03-12 12:00,12,30.64,30.71,30.64,30.67,19
20190901|2019-03-12 12:30,12,30.62,30.63,30.53,30.54,37
20190901|2019-03-12 13:00,12,30.54,30.67,30.52,30.61,144
20190901|2019-03-12 19:00,13,30.51,30.61,30.51,30.61,6
20190901|2019-03-12 21:30,13,30.53,30.53,30.53,30.53,1
20190901|2019-03-12 22:00,13,30.52,30.52,30.51,30.51,4
20190901|2019-03-13 00:30,13,30.5,30.5,30.46,30.48,141
20190901|2019-03-13 01:00,13,30.48,30.48,30.47,30.47,25
20190901|2019-03-13 02:30,13,30.5,30.5,30.5,30.5,1
20190901|2019-03-13 05:00,13,30.49,30.49,30.49,30.49,3
20190901|2019-03-13 08:30,13,30.49,30.51,30.42,30.42,29
20190901|2019-03-13 09:00,13,30.42,30.42,30.37,30.37,16
20190901|2019-03-13 09:30,13,30.39,30.44,30.37,30.44,28
20190901|2019-03-13 10:00,13,30.41,30.53,30.41,30.5,56
20190901|2019-03-13 10:30,13,30.5,30.53,30.5,30.52,24
20190901|2019-03-13 11:00,13,30.55,30.56,30.49,30.49,22
20190901|2019-03-13 11:30,13,30.48,30.48,30.48,30.48,1
20190901|2019-03-13 12:00,13,30.47,30.49,30.47,30.48,16
20190901|2019-03-13 12:30,13,30.5,30.52,30.46,30.52,39
20190901|2019-03-13 13:00,13,30.54,30.54,30.51,30.51,34
20190901|2019-03-13 19:00,14,30.56,30.56,30.56,30.56,12
20190901|2019-03-13 20:30,14,30.55,30.55,30.55,30.55,1
20190901|2019-03-13 21:00,14,30.57,30.57,30.57,30.57,2
20190901|2019-03-13 22:00,14,30.49,30.49,30.49,30.49,1
20190901|2019-03-13 22:30,14,30.47,30.47,30.46,30.46,3
20190901|2019-03-14 00:00,14,30.45,30.45,30.45,30.45,1
20190901|2019-03-14 03:00,14,30.4,30.4,30.4,30.4,1
20190901|2019-03-14 03:30,14,30.41,30.41,30.41,30.41,1
20190901|2019-03-14 05:00,14,30.38,30.38,30.38,30.38,5
20190901|2019-03-14 05:30,14,30.36,30.36,30.36,30.36,10
20190901|2019-03-14 07:00,14,30.37,30.37,30.37,30.37,3
20190901|2019-03-14 07:30,14,30.35,30.35,30.35,30.35,1
20190901|2019-03-14 08:30,14,30.4,30.4,30.19,30.19,33
20190901|2019-03-14 09:00,14,30.2,30.32,30.19,30.31,62
20190901|2019-03-14 09:30,14,30.29,30.33,30.29,30.31,61
20190901|2019-03-14 10:00,14,30.32,30.35,30.3,30.34,139
20190901|2019-03-14 10:30,14,30.35,30.35,30.3,30.34,25
20190901|2019-03-14 11:00,14,30.37,30.37,30.31,30.32,13
20190901|2019-03-14 11:30,14,30.31,30.33,30.27,30.27,14
20190901|2019-03-14 12:00,14,30.27,30.27,30.23,30.25,55
20190901|2019-03-14 12:30,14,30.27,30.29,30.24,30.24,32
20190901|2019-03-14 13:00,14,30.24,30.24,30.15,30.16,131
20190901|2019-03-14 19:00,15,30.2,30.2,30.2,30.2,20
20190901|2019-03-14 19:30,15,30.2,30.2,30.2,30.2,6
20190901|2019-03-14 20:00,15,30.16,30.16,30.15,30.15,11
20190901|2019-03-14 21:00,15,30.16,30.16,30.15,30.15,30
20190901|2019-03-14 21:30,15,30.15,30.15,30.15,30.15,1
20190901|2019-03-14 22:00,15,30.12,30.12,30.1,30.1,14
20190901|2019-03-14 23:00,15,30.04,30.04,30.04,30.04,2
20190901|2019-03-14 23:30,15,30.05,30.05,30.03,30.03,8
20190901|2019-03-15 00:00,15,30.03,30.03,30.03,30.03,5
20190901|2019-03-15 00:30,15,30.04,30.07,30.04,30.07,2
20190901|2019-03-15 01:00,15,30.1,30.1,30.1,30.1,1
20190901|2019-03-15 01:30,15,30.08,30.08,30.08,30.08,1
20190901|2019-03-15 02:00,15,30.07,30.07,30.06,30.07,3
20190901|2019-03-15 02:30,15,30.11,30.13,30.11,30.13,4
20190901|2019-03-15 03:30,15,30.11,30.11,30.08,30.08,30
20190901|2019-03-15 04:30,15,30.09,30.09,30.09,30.09,2
20190901|2019-03-15 05:00,15,30.09,30.09,30.09,30.09,2
20190901|2019-03-15 05:30,15,30.12,30.12,30.12,30.12,3
20190901|2019-03-15 07:00,15,30.14,30.14,30.12,30.13,9
20190901|2019-03-15 07:30,15,30.12,30.12,30.12,30.12,4
20190901|2019-03-15 08:30,15,30.08,30.3,30.05,30.24,34
20190901|2019-03-15 09:00,15,30.19,30.24,30.19,30.22,51
20190901|2019-03-15 09:30,15,30.18,30.21,30.17,30.21,7
20190901|2019-03-15 10:00,15,30.22,30.3,30.22,30.29,11
20190901|2019-03-15 10:30,15,30.22,30.24,30.21,30.21,42
20190901|2019-03-15 11:00,15,30.19,30.19,30.03,30.09,103
20190901|2019-03-15 11:30,15,30.04,30.06,30.04,30.05,8
20190901|2019-03-15 12:00,15,30.07,30.09,30.01,30.09,26
20190901|2019-03-15 12:30,15,30.06,30.06,30,30.05,52
20190901|2019-03-15 13:00,15,30.03,30.07,30.01,30.07,99
20190901|2019-03-17 19:00,18,30,30,30,30,1
20190901|2019-03-17 20:00,18,30.1,30.1,30.1,30.1,1
20190901|2019-03-17 21:30,18,30.05,30.05,30.05,30.05,1
20190901|2019-03-17 22:30,18,30.06,30.06,30.06,30.06,1
20190901|2019-03-18 00:30,18,30.05,30.05,30.02,30.02,3
20190901|2019-03-18 01:30,18,30.04,30.04,30.04,30.04,1
20190901|2019-03-18 03:00,18,30.06,30.06,30.06,30.06,1
20190901|2019-03-18 03:30,18,30.04,30.04,30.04,30.04,1
20190901|2019-03-18 04:00,18,30.01,30.01,30.01,30.01,1
20190901|2019-03-18 04:30,18,30,30,30,30,1
20190901|2019-03-18 06:30,18,30.05,30.05,30.05,30.05,2
20190901|2019-03-18 07:00,18,30.05,30.05,30.03,30.03,2
20190901|2019-03-18 08:30,18,30.02,30.03,29.95,30.03,7
20190901|2019-03-18 09:00,18,30.06,30.06,30.02,30.02,5
20190901|2019-03-18 09:30,18,30.02,30.02,29.97,30,10
20190901|2019-03-18 10:00,18,29.94,29.94,29.9,29.92,22
20190901|2019-03-18 10:30,18,29.91,29.91,29.9,29.91,3
20190901|2019-03-18 11:00,18,29.92,29.94,29.92,29.94,7
20190901|2019-03-18 11:30,18,29.95,29.97,29.94,29.97,106
20190901|2019-03-18 12:00,18,29.97,29.98,29.97,29.97,101
20190901|2019-03-18 12:30,18,30.01,30.01,29.99,29.99,6
20190901|2019-03-18 13:00,18,30,30.06,29.99,30.05,31
20190901|2019-03-18 19:00,19,29.96,29.96,29.96,29.96,5
20190901|2019-03-18 19:30,19,29.99,29.99,29.99,29.99,1
20190901|2019-03-18 20:00,19,29.97,29.97,29.96,29.96,2
20190901|2019-03-18 21:30,19,29.96,29.96,29.96,29.96,1
20190901|2019-03-19 00:30,19,29.93,29.93,29.93,29.93,3
20190901|2019-03-19 03:00,19,29.95,29.95,29.94,29.94,10
20190901|2019-03-19 03:30,19,29.97,29.97,29.97,29.97,1
20190901|2019-03-19 04:00,19,30,30.03,30,30.02,7
20190901|2019-03-19 04:30,19,30.07,30.07,30.07,30.07,4
20190901|2019-03-19 05:00,19,30.02,30.02,29.92,29.95,24
20190901|2019-03-19 05:30,19,29.98,30.02,29.98,30.02,10
20190901|2019-03-19 07:00,19,30.01,30.01,30.01,30.01,1
20190901|2019-03-19 08:30,19,30.01,30.02,29.91,29.92,38
20190901|2019-03-19 09:00,19,29.95,29.95,29.9,29.9,20
20190901|2019-03-19 09:30,19,29.9,29.9,29.88,29.88,20
20190901|2019-03-19 10:00,19,29.88,29.88,29.82,29.83,27
20190901|2019-03-19 10:30,19,29.85,29.86,29.84,29.84,11
20190901|2019-03-19 11:00,19,29.83,29.85,29.81,29.81,20
20190901|2019-03-19 11:30,19,29.8,29.81,29.76,29.81,154
20190901|2019-03-19 12:00,19,29.81,29.85,29.8,29.85,22
20190901|2019-03-19 12:30,19,29.85,29.9,29.85,29.9,11
20190901|2019-03-19 13:00,19,29.89,29.91,29.84,29.89,51
20190901|2019-03-19 19:00,20,29.9,29.92,29.89,29.89,28
20190901|2019-03-19 20:00,20,29.81,29.87,29.81,29.87,61
20190901|2019-03-19 20:30,20,29.88,29.88,29.85,29.86,177
20190901|2019-03-19 21:00,20,29.86,29.87,29.86,29.86,24
20190901|2019-03-19 21:30,20,29.87,29.87,29.87,29.87,1
20190901|2019-03-19 22:00,20,29.85,29.85,29.85,29.85,1
20190901|2019-03-20 01:30,20,29.89,29.9,29.89,29.9,3
20190901|2019-03-20 02:30,20,29.89,29.89,29.89,29.89,1
20190901|2019-03-20 03:30,20,29.93,29.95,29.93,29.95,6
20190901|2019-03-20 04:00,20,29.97,29.97,29.97,29.97,3
20190901|2019-03-20 04:30,20,29.98,30.01,29.98,29.99,39
20190901|2019-03-20 07:00,20,29.98,29.98,29.98,29.98,39
20190901|2019-03-20 08:30,20,29.96,29.97,29.93,29.93,10
20190901|2019-03-20 09:00,20,29.95,29.95,29.9,29.9,16
20190901|2019-03-20 09:30,20,29.94,29.94,29.89,29.92,166
20190901|2019-03-20 10:00,20,29.98,29.98,29.97,29.97,3
20190901|2019-03-20 10:30,20,29.98,29.99,29.9,29.9,308
20190901|2019-03-20 11:00,20,29.89,29.91,29.88,29.9,18
20190901|2019-03-20 11:30,20,29.88,29.88,29.83,29.86,13
20190901|2019-03-20 12:00,20,29.86,29.87,29.84,29.84,7
20190901|2019-03-20 12:30,20,29.86,29.86,29.85,29.85,6
20190901|2019-03-20 13:00,20,29.88,29.91,29.86,29.91,37
20190901|2019-03-20 19:00,21,29.94,29.94,29.94,29.94,4
20190901|2019-03-20 20:00,21,29.91,29.91,29.91,29.91,1
20190901|2019-03-20 20:30,21,29.92,29.94,29.92,29.94,160
20190901|2019-03-20 21:00,21,29.94,29.94,29.94,29.94,10
20190901|2019-03-20 21:30,21,29.93,29.94,29.93,29.93,3
20190901|2019-03-20 23:00,21,29.97,29.97,29.97,29.97,2
20190901|2019-03-20 23:30,21,29.96,29.96,29.96,29.96,1
20190901|2019-03-21 01:00,21,29.99,30,29.99,30,5
20190901|2019-03-21 03:00,21,30.03,30.04,30.03,30.04,3
20190901|2019-03-21 04:00,21,30.02,30.02,30.02,30.02,1
20190901|2019-03-21 05:30,21,30.03,30.03,30.03,30.03,2
20190901|2019-03-21 06:30,21,30,30.01,30,30.01,3
20190901|2019-03-21 07:00,21,29.99,29.99,29.95,29.95,4
20190901|2019-03-21 08:30,21,29.96,30.09,29.96,30.06,27
20190901|2019-03-21 09:00,21,30,30,29.84,29.84,169
20190901|2019-03-21 09:30,21,29.84,29.84,29.72,29.78,270
20190901|2019-03-21 10:00,21,29.78,29.8,29.78,29.8,59
20190901|2019-03-21 10:30,21,29.78,29.81,29.75,29.81,15
20190901|2019-03-21 11:00,21,29.82,29.83,29.74,29.75,105
20190901|2019-03-21 11:30,21,29.73,29.74,29.72,29.74,14
20190901|2019-03-21 12:00,21,29.72,29.77,29.71,29.76,103
20190901|2019-03-21 12:30,21,29.79,29.81,29.79,29.81,3
20190901|2019-03-21 13:00,21,29.72,29.74,29.69,29.71,111
20190901|2019-03-21 19:00,22,29.77,29.79,29.72,29.79,28
20190901|2019-03-21 19:30,22,29.74,29.74,29.74,29.74,1
20190901|2019-03-21 20:00,22,29.69,29.69,29.69,29.69,1
20190901|2019-03-21 20:30,22,29.69,29.69,29.69,29.69,3
20190901|2019-03-21 21:00,22,29.7,29.7,29.7,29.7,2
20190901|2019-03-21 21:30,22,29.72,29.72,29.71,29.71,2
20190901|2019-03-21 22:00,22,29.73,29.73,29.73,29.73,1
20190901|2019-03-22 01:00,22,29.71,29.71,29.71,29.71,10
20190901|2019-03-22 01:30,22,29.7,29.7,29.68,29.68,41
20190901|2019-03-22 02:30,22,29.71,29.71,29.71,29.71,2
20190901|2019-03-22 03:00,22,29.71,29.71,29.7,29.7,10
20190901|2019-03-22 03:30,22,29.7,29.7,29.66,29.66,51
20190901|2019-03-22 04:00,22,29.65,29.65,29.65,29.65,12
20190901|2019-03-22 05:00,22,29.64,29.64,29.64,29.64,10
20190901|2019-03-22 06:30,22,29.65,29.65,29.65,29.65,2
20190901|2019-03-22 07:00,22,29.6,29.6,29.49,29.49,89
20190901|2019-03-22 08:30,22,29.5,29.56,29.44,29.44,95
20190901|2019-03-22 09:00,22,29.41,29.47,29.41,29.47,67
20190901|2019-03-22 09:30,22,29.47,29.47,29.4,29.41,20
20190901|2019-03-22 10:00,22,29.41,29.43,29.37,29.37,31
20190901|2019-03-22 10:30,22,29.37,29.37,29.32,29.32,60
20190901|2019-03-22 11:00,22,29.31,29.36,29.31,29.35,234
20190901|2019-03-22 11:30,22,29.35,29.36,29.31,29.31,27
20190901|2019-03-22 12:00,22,29.3,29.31,29.28,29.29,59
20190901|2019-03-22 12:30,22,29.28,29.29,29.25,29.29,26
20190901|2019-03-22 13:00,22,29.27,29.28,29.23,29.25,266
20190901|2019-03-24 19:00,25,29.26,29.26,29.22,29.22,21
20190901|2019-03-24 19:30,25,29.24,29.24,29.24,29.24,1
20190901|2019-03-24 20:00,25,29.24,29.24,29.17,29.17,10
20190901|2019-03-24 20:30,25,29.19,29.19,29.19,29.19,5
20190901|2019-03-24 21:00,25,29.19,29.19,29.19,29.19,5
20190901|2019-03-24 21:30,25,29.21,29.21,29.19,29.19,23
20190901|2019-03-24 22:00,25,29.19,29.19,29.18,29.19,18
20190901|2019-03-24 22:30,25,29.2,29.23,29.2,29.23,2
20190901|2019-03-24 23:30,25,29.22,29.22,29.22,29.22,3
20190901|2019-03-25 01:30,25,29.21,29.21,29.21,29.21,2
20190901|2019-03-25 02:30,25,29.21,29.21,29.21,29.21,10
20190901|2019-03-25 03:00,25,29.2,29.2,29.2,29.2,5
20190901|2019-03-25 03:30,25,29.2,29.2,29.2,29.2,5
20190901|2019-03-25 04:30,25,29.25,29.25,29.25,29.25,21
20190901|2019-03-25 05:00,25,29.23,29.23,29.23,29.23,4
20190901|2019-03-25 06:00,25,29.22,29.22,29.22,29.22,6
20190901|2019-03-25 06:30,25,29.23,29.23,29.23,29.23,1
20190901|2019-03-25 07:00,25,29.25,29.25,29.24,29.24,5
20190901|2019-03-25 08:30,25,29.23,29.24,29.22,29.22,18
20190901|2019-03-25 09:00,25,29.22,29.25,29.19,29.19,60
20190901|2019-03-25 09:30,25,29.2,29.36,29.2,29.29,20
20190901|2019-03-25 10:00,25,29.32,29.36,29.32,29.35,26
20190901|2019-03-25 10:30,25,29.37,29.41,29.36,29.41,6
20190901|2019-03-25 11:00,25,29.44,29.45,29.4,29.45,6
20190901|2019-03-25 11:30,25,29.44,29.46,29.44,29.45,79
20190901|2019-03-25 12:00,25,29.45,29.48,29.45,29.47,12
20190901|2019-03-25 12:30,25,29.44,29.45,29.41,29.44,24
20190901|2019-03-25 13:00,25,29.45,29.45,29.4,29.4,27
20190901|2019-03-25 19:00,26,29.44,29.44,29.44,29.44,20
20190901|2019-03-25 22:00,26,29.4,29.4,29.4,29.4,1
20190901|2019-03-26 00:00,26,29.36,29.36,29.36,29.36,2
20190901|2019-03-26 03:30,26,29.45,29.45,29.45,29.45,2
20190901|2019-03-26 07:00,26,29.41,29.41,29.37,29.37,4
20190901|2019-03-26 08:30,26,29.36,29.44,29.36,29.39,77
20190901|2019-03-26 09:00,26,29.39,29.39,29.32,29.34,154
20190901|2019-03-26 09:30,26,29.34,29.39,29.34,29.38,36
20190901|2019-03-26 10:00,26,29.37,29.38,29.34,29.37,78
20190901|2019-03-26 10:30,26,29.37,29.37,29.33,29.34,38
20190901|2019-03-26 11:00,26,29.32,29.32,29.27,29.28,19
20190901|2019-03-26 11:30,26,29.28,29.3,29.2,29.24,164
20190901|2019-03-26 12:00,26,29.23,29.25,29.21,29.21,8
20190901|2019-03-26 12:30,26,29.22,29.3,29.22,29.3,17
20190901|2019-03-26 13:00,26,29.27,29.3,29.25,29.27,69
20190901|2019-03-26 19:00,27,29.27,29.27,29.26,29.26,16
20190901|2019-03-26 19:30,27,29.25,29.25,29.25,29.25,1
20190901|2019-03-26 20:30,27,29.27,29.28,29.27,29.28,40
20190901|2019-03-26 21:00,27,29.27,29.29,29.27,29.29,219
20190901|2019-03-26 23:30,27,29.26,29.26,29.26,29.26,5
20190901|2019-03-27 01:00,27,29.28,29.29,29.28,29.29,20
20190901|2019-03-27 01:30,27,29.29,29.29,29.29,29.29,3
20190901|2019-03-27 03:30,27,29.28,29.28,29.28,29.28,2
20190901|2019-03-27 04:30,27,29.28,29.31,29.28,29.31,4
20190901|2019-03-27 05:00,27,29.31,29.32,29.31,29.32,3
20190901|2019-03-27 05:30,27,29.34,29.35,29.34,29.35,3
20190901|2019-03-27 07:00,27,29.28,29.28,29.28,29.28,2
20190901|2019-03-27 08:30,27,29.25,29.25,29.16,29.2,91
20190901|2019-03-27 09:00,27,29.23,29.24,29.2,29.23,8
20190901|2019-03-27 09:30,27,29.26,29.28,29.24,29.24,23
20190901|2019-03-27 10:00,27,29.26,29.29,29.24,29.29,22
20190901|2019-03-27 10:30,27,29.23,29.24,29.23,29.23,13
20190901|2019-03-27 11:00,27,29.24,29.27,29.24,29.27,6
20190901|2019-03-27 11:30,27,29.31,29.31,29.27,29.27,7
20190901|2019-03-27 12:00,27,29.27,29.38,29.27,29.38,30
20190901|2019-03-27 12:30,27,29.38,29.41,29.38,29.39,92
20190901|2019-03-27 13:00,27,29.36,29.44,29.35,29.44,73
20190901|2019-03-27 19:00,28,29.45,29.45,29.44,29.44,6
20190901|2019-03-27 20:30,28,29.37,29.39,29.37,29.39,185
20190901|2019-03-27 21:00,28,29.33,29.35,29.33,29.34,185
20190901|2019-03-27 21:30,28,29.3,29.3,29.3,29.3,3
20190901|2019-03-28 01:30,28,29.26,29.26,29.25,29.25,8
20190901|2019-03-28 02:00,28,29.24,29.24,29.24,29.24,2
20190901|2019-03-28 02:30,28,29.3,29.3,29.29,29.29,3
20190901|2019-03-28 03:00,28,29.28,29.28,29.28,29.28,1
20190901|2019-03-28 03:30,28,29.29,29.34,29.29,29.34,4
20190901|2019-03-28 04:00,28,29.36,29.36,29.36,29.36,2
20190901|2019-03-28 04:30,28,29.39,29.39,29.39,29.39,2
20190901|2019-03-28 06:30,28,29.37,29.37,29.37,29.37,2
20190901|2019-03-28 08:30,28,29.34,29.38,29.23,29.37,26
20190901|2019-03-28 09:00,28,29.36,29.41,29.35,29.35,21
20190901|2019-03-28 09:30,28,29.32,29.38,29.32,29.34,14
20190901|2019-03-28 10:00,28,29.33,29.33,29.28,29.28,9
20190901|2019-03-28 10:30,28,29.32,29.34,29.32,29.34,4
20190901|2019-03-28 11:00,28,29.37,29.37,29.35,29.35,21
20190901|2019-03-28 11:30,28,29.34,29.38,29.34,29.38,31
20190901|2019-03-28 12:00,28,29.4,29.4,29.36,29.36,17
20190901|2019-03-28 12:30,28,29.33,29.34,29.3,29.3,16
20190901|2019-03-28 13:00,28,29.27,29.29,29.25,29.29,27
20190901|2019-03-28 19:00,29,29.26,29.26,29.26,29.26,1
20190901|2019-03-28 22:00,29,29.26,29.26,29.26,29.26,5
20190901|2019-03-29 01:00,29,29.24,29.24,29.24,29.24,1
20190901|2019-03-29 01:30,29,29.23,29.23,29.23,29.23,2
20190901|2019-03-29 04:00,29,29.19,29.19,29.19,29.19,2
20190901|2019-03-29 05:30,29,29.25,29.25,29.25,29.25,2
20190901|2019-03-29 07:00,29,29.25,29.27,29.25,29.26,13
20190901|2019-03-29 07:30,29,29.24,29.25,29.24,29.25,5
20190901|2019-03-29 08:30,29,29.24,29.24,29.18,29.22,80
20190901|2019-03-29 09:30,29,29.19,29.19,29.14,29.15,60
20190901|2019-03-29 10:00,29,29.18,29.19,29.14,29.14,15
20190901|2019-03-29 10:30,29,29.14,29.23,29.14,29.19,28
20190901|2019-03-29 11:00,29,29.19,29.2,29.14,29.2,39
20190901|2019-03-29 11:30,29,29.22,29.22,29.12,29.14,73
20190901|2019-03-29 12:00,29,29.12,29.12,29.05,29.05,56
20190901|2019-03-29 12:30,29,29.05,29.12,29.05,29.11,60
20190901|2019-03-29 13:00,29,29.1,29.1,28.99,29.03,293
20190901|2019-03-31 19:00,1,29.03,29.08,29.03,29.08,12
20190901|2019-03-31 19:30,1,29.1,29.12,29.1,29.12,3
20190901|2019-03-31 20:00,1,29.12,29.12,29.12,29.12,1
20190901|2019-03-31 20:30,1,29.14,29.15,29.12,29.12,91
20190901|2019-03-31 21:00,1,29.12,29.12,29.12,29.12,2
20190901|2019-03-31 21:30,1,29.14,29.15,29.12,29.15,83
20190901|2019-03-31 22:00,1,29.15,29.15,29.15,29.15,7
20190901|2019-03-31 22:30,1,29.16,29.16,29.15,29.15,4
20190901|2019-03-31 23:00,1,29.16,29.16,29.16,29.16,12
20190901|2019-03-31 23:30,1,29.15,29.15,29.15,29.15,2
20190901|2019-04-01 00:30,1,29.16,29.16,29.16,29.16,1
20190901|2019-04-01 01:00,1,29.13,29.13,29.13,29.13,1
20190901|2019-04-01 01:30,1,29.14,29.14,29.14,29.14,10
20190901|2019-04-01 02:30,1,29.1,29.12,29.1,29.11,13
20190901|2019-04-01 04:00,1,29.12,29.14,29.12,29.14,3
20190901|2019-04-01 05:00,1,29.1,29.12,29.1,29.12,12
20190901|2019-04-01 07:00,1,29.12,29.12,29.12,29.12,1
20190901|2019-04-01 07:30,1,29.15,29.17,29.15,29.17,4
20190901|2019-04-01 08:30,1,29.2,29.25,29.16,29.16,48
20190901|2019-04-01 09:00,1,29.17,29.19,29.14,29.14,43
20190901|2019-04-01 09:30,1,29.2,29.29,29.2,29.26,28
20190901|2019-04-01 10:00,1,29.23,29.26,29.23,29.25,180
20190901|2019-04-01 10:30,1,29.25,29.25,29.19,29.21,69
20190901|2019-04-01 11:00,1,29.2,29.2,29.08,29.08,498
20190901|2019-04-01 11:30,1,29.09,29.12,29.09,29.12,82
20190901|2019-04-01 12:00,1,29.15,29.16,29.13,29.16,22
20190901|2019-04-01 12:30,1,29.15,29.19,29.14,29.18,20
20190901|2019-04-01 13:00,1,29.18,29.23,29.17,29.2,82
20190901|2019-04-01 19:00,2,29.23,29.26,29.23,29.26,4
20190901|2019-04-01 19:30,2,29.33,29.37,29.31,29.31,3
20190901|2019-04-01 20:30,2,29.26,29.26,29.26,29.26,5
20190901|2019-04-01 21:30,2,29.33,29.33,29.33,29.33,10
20190901|2019-04-02 02:00,2,29.31,29.31,29.27,29.27,6
20190901|2019-04-02 02:30,2,29.28,29.31,29.28,29.31,17
20190901|2019-04-02 03:30,2,29.33,29.33,29.28,29.28,36
20190901|2019-04-02 04:00,2,29.32,29.33,29.32,29.33,5
20190901|2019-04-02 04:30,2,29.34,29.34,29.34,29.34,1
20190901|2019-04-02 07:00,2,29.39,29.41,29.39,29.41,3
20190901|2019-04-02 08:30,2,29.38,29.38,29.26,29.33,40
20190901|2019-04-02 09:00,2,29.35,29.59,29.35,29.56,164
20190901|2019-04-02 09:30,2,29.55,29.55,29.5,29.5,10
20190901|2019-04-02 10:00,2,29.49,29.49,29.43,29.43,14
20190901|2019-04-02 10:30,2,29.43,29.44,29.42,29.43,8
20190901|2019-04-02 11:00,2,29.47,29.52,29.47,29.52,8
20190901|2019-04-02 11:30,2,29.52,29.57,29.52,29.56,119
20190901|2019-04-02 12:00,2,29.54,29.58,29.54,29.57,76
20190901|2019-04-02 12:30,2,29.56,29.56,29.53,29.55,18
20190901|2019-04-02 13:00,2,29.55,29.61,29.53,29.59,64
20190901|2019-04-02 19:00,3,29.54,29.54,29.52,29.52,8
20190901|2019-04-02 21:00,3,29.62,29.63,29.62,29.63,21
20190901|2019-04-02 22:00,3,29.64,29.64,29.64,29.64,1
20190901|2019-04-03 00:30,3,29.61,29.61,29.58,29.58,161
20190901|2019-04-03 01:00,3,29.58,29.58,29.58,29.58,26
20190901|2019-04-03 01:30,3,29.6,29.6,29.59,29.59,2
20190901|2019-04-03 03:00,3,29.65,29.65,29.65,29.65,1
20190901|2019-04-03 05:30,3,29.7,29.7,29.7,29.7,2
20190901|2019-04-03 06:00,3,29.68,29.68,29.66,29.66,67
20190901|2019-04-03 06:30,3,29.66,29.66,29.66,29.66,1
20190901|2019-04-03 07:00,3,29.65,29.66,29.65,29.66,5
20190901|2019-04-03 08:30,3,29.65,29.65,29.55,29.6,107
20190901|2019-04-03 09:00,3,29.6,29.6,29.46,29.46,169
20190901|2019-04-03 09:30,3,29.45,29.5,29.43,29.46,27
20190901|2019-04-03 10:00,3,29.49,29.51,29.47,29.48,30
20190901|2019-04-03 10:30,3,29.41,29.44,29.41,29.43,13
20190901|2019-04-03 11:00,3,29.4,29.43,29.4,29.43,10
20190901|2019-04-03 11:30,3,29.41,29.43,29.41,29.41,27
20190901|2019-04-03 12:00,3,29.44,29.44,29.42,29.42,8
20190901|2019-04-03 12:30,3,29.46,29.46,29.38,29.4,73
20190901|2019-04-03 13:00,3,29.41,29.45,29.4,29.44,147
20190901|2019-04-03 19:00,4,29.35,29.41,29.35,29.41,7
20190901|2019-04-03 20:00,4,29.45,29.46,29.45,29.46,4
20190901|2019-04-03 21:00,4,29.43,29.43,29.43,29.43,1
20190901|2019-04-03 23:00,4,29.46,29.47,29.46,29.47,5
20190901|2019-04-04 00:00,4,29.46,29.46,29.46,29.46,1
20190901|2019-04-04 00:30,4,29.47,29.47,29.45,29.45,2
20190901|2019-04-04 01:00,4,29.45,29.45,29.45,29.45,1
20190901|2019-04-04 01:30,4,29.47,29.47,29.47,29.47,2
20190901|2019-04-04 02:00,4,29.47,29.48,29.47,29.48,6
20190901|2019-04-04 02:30,4,29.59,29.6,29.59,29.6,3
20190901|2019-04-04 03:30,4,29.6,29.62,29.59,29.62,5
20190901|2019-04-04 04:00,4,29.62,29.62,29.62,29.62,1
20190901|2019-04-04 04:30,4,29.6,29.6,29.6,29.6,1
20190901|2019-04-04 08:30,4,29.65,29.72,29.64,29.72,78
20190901|2019-04-04 09:00,4,29.71,29.72,29.7,29.7,87
20190901|2019-04-04 09:30,4,29.69,29.73,29.69,29.72,33
20190901|2019-04-04 10:00,4,29.73,29.73,29.67,29.68,44
20190901|2019-04-04 10:30,4,29.68,29.68,29.59,29.6,33
20190901|2019-04-04 11:00,4,29.61,29.76,29.61,29.74,78
20190901|2019-04-04 11:30,4,29.72,29.74,29.71,29.71,43
20190901|2019-04-04 12:00,4,29.72,29.73,29.71,29.71,10
20190901|2019-04-04 12:30,4,29.72,29.75,29.72,29.75,35
20190901|2019-04-04 13:00,4,29.75,29.83,29.75,29.83,137
20190901|2019-04-04 19:00,5,29.81,29.81,29.8,29.8,16
20190901|2019-04-04 22:30,5,29.74,29.74,29.74,29.74,2
20190901|2019-04-05 00:30,5,29.76,29.76,29.76,29.76,1
20190901|2019-04-05 01:00,5,29.75,29.75,29.75,29.75,2
20190901|2019-04-05 01:30,5,29.7,29.7,29.7,29.7,2
20190901|2019-04-05 03:00,5,29.75,29.75,29.75,29.75,2
20190901|2019-04-05 03:30,5,29.74,29.83,29.74,29.83,6
20190901|2019-04-05 04:00,5,29.86,29.87,29.86,29.87,10
20190901|2019-04-05 06:00,5,29.92,29.94,29.92,29.94,3
20190901|2019-04-05 06:30,5,29.93,30,29.93,29.98,27
20190901|2019-04-05 07:00,5,29.98,29.98,29.98,29.98,1
20190901|2019-04-05 07:30,5,29.99,29.99,29.99,29.99,2
20190901|2019-04-05 08:30,5,29.95,29.95,29.79,29.81,108
20190901|2019-04-05 09:00,5,29.81,29.9,29.74,29.74,63
20190901|2019-04-05 09:30,5,29.75,29.81,29.75,29.81,93
20190901|2019-04-05 10:00,5,29.83,29.87,29.83,29.87,56
20190901|2019-04-05 10:30,5,29.85,29.85,29.8,29.8,70
20190901|2019-04-05 11:00,5,29.81,29.81,29.76,29.76,18
20190901|2019-04-05 11:30,5,29.76,29.77,29.73,29.77,57
20190901|2019-04-05 12:00,5,29.75,29.88,29.75,29.85,106
20190901|2019-04-05 12:30,5,29.84,29.86,29.84,29.86,11
20190901|2019-04-05 13:00,5,29.84,29.84,29.76,29.77,151
20190901|2019-04-07 20:00,8,29.71,29.71,29.71,29.71,1
20190901|2019-04-07 21:30,8,29.72,29.78,29.72,29.78,35
20190901|2019-04-08 00:30,8,29.7,29.7,29.7,29.7,1
20190901|2019-04-08 01:00,8,29.65,29.65,29.65,29.65,3
20190901|2019-04-08 02:00,8,29.59,29.59,29.59,29.59,2
20190901|2019-04-08 06:30,8,29.6,29.6,29.6,29.6,1
20190901|2019-04-08 07:00,8,29.63,29.63,29.63,29.63,2
20190901|2019-04-08 08:30,8,29.62,29.63,29.54,29.54,43
20190901|2019-04-08 09:00,8,29.53,29.54,29.53,29.54,5
20190901|2019-04-08 09:30,8,29.55,29.62,29.53,29.61,147
20190901|2019-04-08 10:00,8,29.59,29.61,29.52,29.54,86
20190901|2019-04-08 10:30,8,29.56,29.56,29.53,29.53,4
20190901|2019-04-08 11:00,8,29.53,29.55,29.53,29.55,20
20190901|2019-04-08 11:30,8,29.55,29.56,29.54,29.54,42
20190901|2019-04-08 12:00,8,29.51,29.51,29.45,29.45,56
20190901|2019-04-08 12:30,8,29.45,29.48,29.44,29.48,24
20190901|2019-04-08 13:00,8,29.46,29.52,29.46,29.5,43
20190901|2019-04-08 19:00,9,29.47,29.48,29.46,29.47,13
20190901|2019-04-08 19:30,9,29.48,29.48,29.48,29.48,1
20190901|2019-04-08 22:00,9,29.55,29.55,29.55,29.55,2
20190901|2019-04-08 23:30,9,29.55,29.56,29.55,29.56,5
20190901|2019-04-09 01:00,9,29.59,29.59,29.59,29.59,6
20190901|2019-04-09 01:30,9,29.65,29.65,29.65,29.65,1
20190901|2019-04-09 03:00,9,29.6,29.6,29.6,29.6,1
20190901|2019-04-09 04:30,9,29.59,29.59,29.59,29.59,1
20190901|2019-04-09 05:30,9,29.54,29.54,29.53,29.53,2
20190901|2019-04-09 08:30,9,29.57,29.57,29.48,29.48,7
20190901|2019-04-09 09:00,9,29.5,29.51,29.47,29.5,103
20190901|2019-04-09 09:30,9,29.46,29.46,29.42,29.43,10
20190901|2019-04-09 10:00,9,29.44,29.47,29.43,29.46,26
20190901|2019-04-09 10:30,9,29.49,29.53,29.46,29.53,71
20190901|2019-04-09 11:00,9,29.55,29.64,29.53,29.63,185
20190901|2019-04-09 11:30,9,29.65,29.75,29.65,29.75,90
20190901|2019-04-09 12:00,9,29.73,29.73,29.71,29.71,12
20190901|2019-04-09 12:30,9,29.66,29.66,29.6,29.6,10
20190901|2019-04-09 13:00,9,29.63,29.7,29.58,29.59,109
20190901|2019-04-09 19:00,10,29.61,29.61,29.61,29.61,1
20190901|2019-04-09 21:30,10,29.65,29.65,29.65,29.65,1
20190901|2019-04-09 22:00,10,29.64,29.64,29.64,29.64,1
20190901|2019-04-09 23:30,10,29.66,29.66,29.61,29.61,17
20190901|2019-04-10 00:00,10,29.56,29.56,29.53,29.53,13
20190901|2019-04-10 00:30,10,29.53,29.53,29.53,29.53,3
20190901|2019-04-10 01:00,10,29.55,29.55,29.55,29.55,1
20190901|2019-04-10 02:30,10,29.5,29.5,29.5,29.5,6
20190901|2019-04-10 03:30,10,29.47,29.48,29.47,29.48,3
20190901|2019-04-10 04:30,10,29.44,29.44,29.44,29.44,5
20190901|2019-04-10 07:00,10,29.45,29.45,29.45,29.45,1
20190901|2019-04-10 07:30,10,29.44,29.46,29.44,29.46,7
20190901|2019-04-10 08:30,10,29.47,29.55,29.47,29.55,9
20190901|2019-04-10 09:00,10,29.54,29.54,29.49,29.49,10
20190901|2019-04-10 09:30,10,29.45,29.52,29.45,29.52,82
20190901|2019-04-10 10:00,10,29.59,29.59,29.59,29.59,1
20190901|2019-04-10 10:30,10,29.6,29.62,29.59,29.62,51
20190901|2019-04-10 11:00,10,29.63,29.64,29.58,29.59,9
20190901|2019-04-10 11:30,10,29.58,29.58,29.54,29.57,52
20190901|2019-04-10 12:00,10,29.62,29.62,29.59,29.59,2
20190901|2019-04-10 12:30,10,29.6,29.7,29.6,29.69,79
20190901|2019-04-10 13:00,10,29.69,29.7,29.66,29.68,163
20190901|2019-04-10 20:00,11,29.65,29.65,29.65,29.65,1
20190901|2019-04-10 22:30,11,29.61,29.61,29.61,29.61,1
20190901|2019-04-10 23:30,11,29.58,29.58,29.58,29.58,2
20190901|2019-04-11 01:00,11,29.6,29.6,29.6,29.6,6
20190901|2019-04-11 01:30,11,29.59,29.59,29.59,29.59,1
20190901|2019-04-11 03:30,11,29.61,29.61,29.61,29.61,1
20190901|2019-04-11 04:00,11,29.58,29.58,29.58,29.58,1
20190901|2019-04-11 04:30,11,29.57,29.57,29.57,29.57,1
20190901|2019-04-11 06:00,11,29.59,29.59,29.59,29.59,1
20190901|2019-04-11 07:00,11,29.58,29.58,29.57,29.57,3
20190901|2019-04-11 07:30,11,29.53,29.53,29.53,29.53,1
20190901|2019-04-11 08:30,11,29.58,29.6,29.57,29.58,117
20190901|2019-04-11 09:00,11,29.6,29.6,29.6,29.6,1
20190901|2019-04-11 09:30,11,29.6,29.67,29.6,29.64,186
20190901|2019-04-11 10:00,11,29.66,29.66,29.65,29.66,13
20190901|2019-04-11 10:30,11,29.64,29.64,29.61,29.61,17
20190901|2019-04-11 11:00,11,29.6,29.6,29.54,29.54,58
20190901|2019-04-11 11:30,11,29.56,29.57,29.55,29.55,34
20190901|2019-04-11 12:00,11,29.55,29.55,29.52,29.54,10
20190901|2019-04-11 12:30,11,29.51,29.56,29.49,29.56,10
20190901|2019-04-11 13:00,11,29.55,29.66,29.55,29.62,104
20190901|2019-04-11 19:00,12,29.61,29.61,29.59,29.59,15
20190901|2019-04-11 19:30,12,29.59,29.59,29.59,29.59,1
20190901|2019-04-11 22:30,12,29.6,29.6,29.6,29.6,1
20190901|2019-04-12 01:00,12,29.6,29.6,29.6,29.6,2
20190901|2019-04-12 01:30,12,29.61,29.61,29.61,29.61,6
20190901|2019-04-12 02:30,12,29.65,29.65,29.65,29.65,1
20190901|2019-04-12 03:00,12,29.68,29.7,29.68,29.7,3
20190901|2019-04-12 04:30,12,29.69,29.69,29.69,29.69,1
20190901|2019-04-12 06:00,12,29.69,29.69,29.69,29.69,1
20190901|2019-04-12 08:30,12,29.68,29.71,29.66,29.7,12
20190901|2019-04-12 09:00,12,29.66,29.67,29.65,29.66,47
20190901|2019-04-12 09:30,12,29.63,29.64,29.61,29.64,19
20190901|2019-04-12 10:00,12,29.65,29.66,29.59,29.59,51
20190901|2019-04-12 10:30,12,29.59,29.62,29.59,29.61,32
20190901|2019-04-12 11:00,12,29.61,29.61,29.61,29.61,1
20190901|2019-04-12 11:30,12,29.58,29.59,29.57,29.57,15
20190901|2019-04-12 12:30,12,29.56,29.66,29.56,29.64,39
20190901|2019-04-12 13:00,12,29.61,29.61,29.58,29.59,44
20190901|2019-04-14 19:00,15,29.57,29.57,29.57,29.57,64
20190901|2019-04-15 03:00,15,29.52,29.52,29.52,29.52,2
20190901|2019-04-15 07:00,15,29.54,29.54,29.54,29.54,1
20190901|2019-04-15 07:30,15,29.53,29.53,29.53,29.53,6
20190901|2019-04-15 08:30,15,29.58,29.59,29.55,29.55,40
20190901|2019-04-15 09:00,15,29.57,29.63,29.57,29.59,53
20190901|2019-04-15 09:30,15,29.55,29.55,29.5,29.5,237
20190901|2019-04-15 10:00,15,29.49,29.49,29.42,29.42,66
20190901|2019-04-15 10:30,15,29.41,29.42,29.4,29.41,68
20190901|2019-04-15 11:00,15,29.41,29.43,29.41,29.43,3
20190901|2019-04-15 11:30,15,29.47,29.48,29.46,29.48,18
20190901|2019-04-15 12:00,15,29.5,29.5,29.45,29.45,145
20190901|2019-04-15 12:30,15,29.47,29.47,29.44,29.47,40
20190901|2019-04-15 13:00,15,29.45,29.45,29.41,29.41,121
20190901|2019-04-15 19:00,16,29.4,29.4,29.4,29.4,30
20190901|2019-04-15 21:30,16,29.33,29.33,29.32,29.32,7
20190901|2019-04-15 22:00,16,29.32,29.32,29.32,29.32,14
20190901|2019-04-16 00:30,16,29.32,29.32,29.32,29.32,1
20190901|2019-04-16 01:00,16,29.32,29.32,29.32,29.32,4
20190901|2019-04-16 01:30,16,29.33,29.33,29.33,29.33,1
20190901|2019-04-16 03:00,16,29.37,29.37,29.37,29.37,1
20190901|2019-04-16 03:30,16,29.33,29.35,29.32,29.35,45
20190901|2019-04-16 04:30,16,29.37,29.37,29.37,29.37,1
20190901|2019-04-16 05:00,16,29.38,29.38,29.38,29.38,1
20190901|2019-04-16 06:00,16,29.35,29.35,29.35,29.35,1
20190901|2019-04-16 07:30,16,29.33,29.33,29.33,29.33,1
20190901|2019-04-16 08:30,16,29.32,29.33,29.31,29.32,61
20190901|2019-04-16 09:00,16,29.31,29.31,29.22,29.22,138
20190901|2019-04-16 09:30,16,29.23,29.26,29.23,29.24,173
20190901|2019-04-16 10:00,16,29.23,29.28,29.23,29.28,26
20190901|2019-04-16 10:30,16,29.24,29.32,29.24,29.27,25
20190901|2019-04-16 11:00,16,29.25,29.27,29.23,29.25,75
20190901|2019-04-16 11:30,16,29.24,29.28,29.24,29.27,19
20190901|2019-04-16 12:00,16,29.27,29.35,29.27,29.33,46
20190901|2019-04-16 12:30,16,29.38,29.38,29.34,29.36,58
20190901|2019-04-16 13:00,16,29.39,29.39,29.33,29.37,78
20190901|2019-04-16 19:00,17,29.34,29.36,29.34,29.36,12
20190901|2019-04-16 19:30,17,29.34,29.34,29.34,29.34,1
20190901|2019-04-16 20:00,17,29.36,29.36,29.36,29.36,1
20190901|2019-04-16 21:30,17,29.41,29.41,29.41,29.41,1
20190901|2019-04-17 00:30,17,29.43,29.43,29.43,29.43,1
20190901|2019-04-17 01:30,17,29.45,29.47,29.45,29.47,4
20190901|2019-04-17 02:00,17,29.52,29.54,29.52,29.52,6
20190901|2019-04-17 02:30,17,29.53,29.55,29.53,29.53,22
20190901|2019-04-17 03:00,17,29.52,29.53,29.52,29.52,65
20190901|2019-04-17 04:00,17,29.55,29.56,29.51,29.51,84
20190901|2019-04-17 05:00,17,29.49,29.49,29.46,29.46,16
20190901|2019-04-17 06:30,17,29.47,29.47,29.47,29.47,1
20190901|2019-04-17 07:30,17,29.46,29.46,29.46,29.46,1
20190901|2019-04-17 08:30,17,29.42,29.45,29.36,29.36,40
20190901|2019-04-17 09:00,17,29.37,29.38,29.29,29.35,315
20190901|2019-04-17 09:30,17,29.36,29.36,29.23,29.23,139
20190901|2019-04-17 10:00,17,29.22,29.22,29.18,29.19,92
20190901|2019-04-17 10:30,17,29.2,29.2,29.18,29.19,174
20190901|2019-04-17 11:00,17,29.2,29.24,29.17,29.2,101
20190901|2019-04-17 11:30,17,29.18,29.18,29.13,29.15,38
20190901|2019-04-17 12:00,17,29.15,29.15,29.12,29.13,41
20190901|2019-04-17 12:30,17,29.18,29.19,29.15,29.15,46
20190901|2019-04-17 13:00,17,29.15,29.15,29.1,29.1,275
20190901|2019-04-17 19:00,18,29.11,29.15,29.09,29.13,65
20190901|2019-04-17 20:00,18,29.1,29.12,29.1,29.12,8
20190901|2019-04-17 21:00,18,29.08,29.08,29.08,29.08,3
20190901|2019-04-17 23:30,18,29.09,29.09,29.09,29.09,2
20190901|2019-04-18 00:30,18,29.07,29.07,29.07,29.07,1
20190901|2019-04-18 01:00,18,29.05,29.05,29.05,29.05,1
20190901|2019-04-18 01:30,18,29.05,29.05,29.04,29.04,61
20190901|2019-04-18 02:00,18,29.05,29.06,29.04,29.04,5
20190901|2019-04-18 02:30,18,29.06,29.06,29.06,29.06,1
20190901|2019-04-18 03:00,18,29.08,29.11,29.08,29.1,13
20190901|2019-04-18 03:30,18,29.12,29.12,29.09,29.11,22
20190901|2019-04-18 04:00,18,29.09,29.12,29.09,29.11,19
20190901|2019-04-18 04:30,18,29.1,29.15,29.1,29.15,16
20190901|2019-04-18 05:00,18,29.15,29.15,29.15,29.15,1
20190901|2019-04-18 05:30,18,29.14,29.14,29.14,29.14,1
20190901|2019-04-18 06:30,18,29.16,29.16,29.16,29.16,2
20190901|2019-04-18 07:00,18,29.18,29.18,29.16,29.17,10
20190901|2019-04-18 07:30,18,29.17,29.17,29.14,29.14,9
20190901|2019-04-18 08:30,18,29.14,29.16,29.08,29.08,261
20190901|2019-04-18 09:00,18,29.09,29.1,29.05,29.05,104
20190901|2019-04-18 09:30,18,29.05,29.15,29.05,29.14,137
20190901|2019-04-18 10:00,18,29.18,29.24,29.18,29.23,50
20190901|2019-04-18 10:30,18,29.22,29.27,29.22,29.27,9
20190901|2019-04-18 11:00,18,29.23,29.25,29.23,29.25,38
20190901|2019-04-18 11:30,18,29.25,29.26,29.24,29.26,8
20190901|2019-04-18 12:00,18,29.28,29.34,29.28,29.33,67
20190901|2019-04-18 12:30,18,29.33,29.35,29.31,29.35,140
20190901|2019-04-18 13:00,18,29.36,29.41,29.34,29.41,228
20190901|2019-04-21 19:00,22,29.31,29.41,29.31,29.41,4
20190901|2019-04-21 22:00,22,29.31,29.31,29.31,29.31,1
20190901|2019-04-22 02:30,22,29.27,29.27,29.27,29.27,1
20190901|2019-04-22 03:30,22,29.31,29.31,29.31,29.31,2
20190901|2019-04-22 04:00,22,29.28,29.28,29.27,29.27,2
20190901|2019-04-22 05:00,22,29.26,29.26,29.26,29.26,2
20190901|2019-04-22 06:00,22,29.27,29.27,29.27,29.27,2
20190901|2019-04-22 06:30,22,29.25,29.25,29.25,29.25,4
20190901|2019-04-22 07:00,22,29.23,29.25,29.23,29.25,6
20190901|2019-04-22 07:30,22,29.23,29.23,29.23,29.23,1
20190901|2019-04-22 08:30,22,29.23,29.31,29.22,29.31,415
20190901|2019-04-22 09:00,22,29.31,29.33,29.27,29.31,470
20190901|2019-04-22 09:30,22,29.3,29.35,29.29,29.31,266
20190901|2019-04-22 10:00,22,29.31,29.37,29.31,29.36,184
20190901|2019-04-22 10:30,22,29.37,29.4,29.36,29.37,431
20190901|2019-04-22 11:00,22,29.37,29.4,29.36,29.4,83
20190901|2019-04-22 11:30,22,29.41,29.41,29.39,29.39,104
20190901|2019-04-22 12:00,22,29.39,29.39,29.34,29.34,28
20190901|2019-04-22 12:30,22,29.33,29.36,29.32,29.32,93
20190901|2019-04-22 13:00,22,29.33,29.34,29.28,29.31,141
20190901|2019-04-22 19:00,23,29.27,29.27,29.27,29.27,78
20190901|2019-04-22 20:00,23,29.3,29.33,29.3,29.31,4
20190901|2019-04-22 21:00,23,29.26,29.26,29.26,29.26,1
20190901|2019-04-23 00:00,23,29.26,29.26,29.25,29.25,3
20190901|2019-04-23 01:00,23,29.21,29.21,29.21,29.21,2
20190901|2019-04-23 01:30,23,29.18,29.18,29.17,29.17,2
20190901|2019-04-23 03:00,23,29.2,29.2,29.19,29.19,15
20190901|2019-04-23 03:30,23,29.19,29.19,29.19,29.19,2
20190901|2019-04-23 04:00,23,29.19,29.23,29.19,29.23,9
20190901|2019-04-23 04:30,23,29.25,29.26,29.25,29.26,5
20190901|2019-04-23 05:00,23,29.24,29.24,29.24,29.24,4
20190901|2019-04-23 05:30,23,29.26,29.27,29.26,29.27,8
20190901|2019-04-23 06:30,23,29.28,29.29,29.28,29.28,19
20190901|2019-04-23 07:00,23,29.25,29.25,29.22,29.22,34
20190901|2019-04-23 07:30,23,29.23,29.23,29.22,29.22,2
20190901|2019-04-23 08:30,23,29.23,29.23,28.99,29,305
20190901|2019-04-23 09:00,23,28.99,29.09,28.98,29.04,173
20190901|2019-04-23 09:30,23,29.04,29.04,28.99,29.01,139
20190901|2019-04-23 10:00,23,29.03,29.04,28.95,28.95,84
20190901|2019-04-23 10:30,23,28.95,28.95,28.82,28.83,408
20190901|2019-04-23 11:00,23,28.82,28.84,28.8,28.81,120
20190901|2019-04-23 11:30,23,28.8,28.81,28.75,28.75,349
20190901|2019-04-23 12:00,23,28.73,28.78,28.71,28.75,319
20190901|2019-04-23 12:30,23,28.75,28.75,28.65,28.65,103
20190901|2019-04-23 13:00,23,28.65,28.73,28.6,28.61,234
20190901|2019-04-23 19:30,24,28.74,28.74,28.74,28.74,1
20190901|2019-04-23 21:30,24,28.74,28.74,28.74,28.74,1
20190901|2019-04-23 23:30,24,28.72,28.72,28.72,28.72,6
20190901|2019-04-24 01:00,24,28.71,28.72,28.71,28.71,140
20190901|2019-04-24 02:00,24,28.7,28.7,28.68,28.7,9
20190901|2019-04-24 03:30,24,28.75,28.75,28.75,28.75,1
20190901|2019-04-24 04:00,24,28.78,28.78,28.78,28.78,2
20190901|2019-04-24 04:30,24,28.79,28.82,28.78,28.82,13
20190901|2019-04-24 05:00,24,28.81,28.82,28.81,28.81,23
20190901|2019-04-24 05:30,24,28.81,28.81,28.78,28.79,20
20190901|2019-04-24 06:00,24,28.79,28.82,28.77,28.79,52
20190901|2019-04-24 06:30,24,28.8,28.8,28.78,28.79,7
20190901|2019-04-24 07:00,24,28.8,28.81,28.78,28.81,44
20190901|2019-04-24 07:30,24,28.8,28.8,28.77,28.77,16
20190901|2019-04-24 08:30,24,28.76,28.79,28.67,28.69,346
20190901|2019-04-24 09:00,24,28.67,28.69,28.65,28.68,118
20190901|2019-04-24 09:30,24,28.74,28.83,28.72,28.72,53
20190901|2019-04-24 10:00,24,28.72,28.72,28.67,28.67,64
20190901|2019-04-24 10:30,24,28.65,28.73,28.65,28.69,182
20190901|2019-04-24 11:00,24,28.66,28.71,28.64,28.7,31
20190901|2019-04-24 11:30,24,28.69,28.7,28.62,28.62,112
20190901|2019-04-24 12:00,24,28.62,28.64,28.56,28.59,176
20190901|2019-04-24 12:30,24,28.61,28.61,28.54,28.55,82
20190901|2019-04-24 13:00,24,28.5,28.52,28.49,28.5,167
20190901|2019-04-24 19:00,25,28.54,28.58,28.5,28.55,37
20190901|2019-04-24 20:00,25,28.54,28.54,28.53,28.53,6
20190901|2019-04-24 22:00,25,28.55,28.55,28.55,28.55,1
20190901|2019-04-24 23:30,25,28.54,28.54,28.54,28.54,2
20190901|2019-04-25 00:30,25,28.55,28.55,28.55,28.55,1
20190901|2019-04-25 01:00,25,28.54,28.58,28.54,28.56,186
20190901|2019-04-25 01:30,25,28.56,28.56,28.53,28.53,4
20190901|2019-04-25 02:30,25,28.57,28.57,28.57,28.57,2
20190901|2019-04-25 03:30,25,28.54,28.54,28.54,28.54,1
20190901|2019-04-25 04:00,25,28.58,28.58,28.58,28.58,2
20190901|2019-04-25 05:00,25,28.54,28.59,28.54,28.57,7
20190901|2019-04-25 05:30,25,28.58,28.58,28.57,28.58,4
20190901|2019-04-25 06:30,25,28.53,28.53,28.51,28.51,16
20190901|2019-04-25 07:00,25,28.5,28.5,28.49,28.5,161
20190901|2019-04-25 07:30,25,28.49,28.49,28.45,28.47,31
20190901|2019-04-25 08:30,25,28.44,28.5,28.36,28.49,150
20190901|2019-04-25 09:00,25,28.48,28.48,28.39,28.39,120
20190901|2019-04-25 09:30,25,28.42,28.45,28.42,28.45,192
20190901|2019-04-25 10:00,25,28.46,28.46,28.46,28.46,295
20190901|2019-04-25 10:30,25,28.43,28.43,28.37,28.37,45
20190901|2019-04-25 11:00,25,28.36,28.4,28.36,28.4,15
20190901|2019-04-25 11:30,25,28.44,28.44,28.38,28.38,90
20190901|2019-04-25 12:00,25,28.36,28.4,28.36,28.38,211
20190901|2019-04-25 12:30,25,28.39,28.45,28.35,28.35,96
20190901|2019-04-25 13:00,25,28.35,28.35,28.18,28.19,337
20190901|2019-04-25 19:00,26,28.2,28.2,28.2,28.2,41
20190901|2019-04-25 20:00,26,28.2,28.2,28.2,28.2,1
20190901|2019-04-25 20:30,26,28.18,28.18,28.18,28.18,1
20190901|2019-04-25 21:30,26,28.18,28.18,28.15,28.15,4
20190901|2019-04-25 22:00,26,28.15,28.16,28.15,28.16,2
20190901|2019-04-26 00:00,26,28.16,28.16,28.16,28.16,4
20190901|2019-04-26 00:30,26,28.13,28.13,28.07,28.07,559
20190901|2019-04-26 01:00,26,28.07,28.07,28.03,28.05,7
20190901|2019-04-26 01:30,26,28.07,28.1,28.07,28.1,2
20190901|2019-04-26 02:00,26,28.1,28.1,28.1,28.1,1
20190901|2019-04-26 02:30,26,28.11,28.11,28.11,28.11,4
20190901|2019-04-26 03:00,26,28.12,28.12,28.1,28.1,3
20190901|2019-04-26 03:30,26,28.1,28.1,28.09,28.09,27
20190901|2019-04-26 05:00,26,28.09,28.09,28.09,28.09,1
20190901|2019-04-26 06:30,26,28.03,28.05,28.03,28.05,2
20190901|2019-04-26 07:00,26,28.05,28.05,28.02,28.02,3
20190901|2019-04-26 07:30,26,28.03,28.03,28.03,28.03,10
20190901|2019-04-26 08:30,26,28.02,28.07,27.84,27.9,558
20190901|2019-04-26 09:00,26,27.92,27.93,27.86,27.9,98
20190901|2019-04-26 09:30,26,27.91,27.95,27.83,27.89,304
20190901|2019-04-26 10:00,26,27.91,27.93,27.9,27.91,49
20190901|2019-04-26 10:30,26,27.91,28,27.91,28,37
20190901|2019-04-26 11:00,26,27.99,28.15,27.99,28.12,118
20190901|2019-04-26 11:30,26,28.14,28.21,28.14,28.19,73
20190901|2019-04-26 12:00,26,28.2,28.2,28.12,28.2,120
20190901|2019-04-26 12:30,26,28.22,28.23,28.21,28.22,270
20190901|2019-04-26 13:00,26,28.22,28.23,28.12,28.16,114
20190901|2019-04-28 19:00,29,28.17,28.2,28.17,28.2,18
20190901|2019-04-28 20:00,29,28.14,28.14,28.11,28.11,90
20190901|2019-04-28 20:30,29,28.1,28.12,28.09,28.12,191
20190901|2019-04-28 21:00,29,28.15,28.15,28.15,28.15,1
20190901|2019-04-28 21:30,29,28.14,28.2,28.14,28.2,3
20190901|2019-04-29 00:00,29,28.19,28.19,28.19,28.19,3
20190901|2019-04-29 00:30,29,28.19,28.19,28.19,28.19,1
20190901|2019-04-29 01:00,29,28.22,28.23,28.19,28.22,6
20190901|2019-04-29 01:30,29,28.22,28.22,28.21,28.21,44
20190901|2019-04-29 02:30,29,28.32,28.35,28.29,28.29,10
20190901|2019-04-29 03:00,29,28.24,28.24,28.24,28.24,4
20190901|2019-04-29 03:30,29,28.22,28.23,28.22,28.23,2
20190901|2019-04-29 04:00,29,28.25,28.25,28.21,28.21,2
20190901|2019-04-29 04:30,29,28.2,28.2,28.17,28.17,4
20190901|2019-04-29 06:00,29,28.15,28.15,28.15,28.15,1
20190901|2019-04-29 06:30,29,28.21,28.23,28.21,28.21,13
20190901|2019-04-29 08:30,29,28.11,28.11,28.07,28.1,160
20190901|2019-04-29 09:00,29,28.11,28.23,28.11,28.23,54
20190901|2019-04-29 09:30,29,28.2,28.39,28.2,28.38,100
20190901|2019-04-29 10:00,29,28.38,28.45,28.38,28.43,125
20190901|2019-04-29 10:30,29,28.42,28.44,28.42,28.43,118
20190901|2019-04-29 11:00,29,28.45,28.56,28.45,28.56,44
20190901|2019-04-29 11:30,29,28.53,28.59,28.52,28.57,517
20190901|2019-04-29 12:00,29,28.57,28.58,28.45,28.45,79
20190901|2019-04-29 12:30,29,28.46,28.47,28.4,28.42,505
20190901|2019-04-29 13:00,29,28.42,28.5,28.42,28.48,443
20190901|2019-04-29 19:00,30,28.48,28.49,28.45,28.49,15
20190901|2019-04-29 20:00,30,28.46,28.46,28.4,28.42,178
20190901|2019-04-29 20:30,30,28.43,28.43,28.43,28.43,2
20190901|2019-04-29 21:30,30,28.43,28.45,28.43,28.45,3
20190901|2019-04-29 23:00,30,28.5,28.5,28.5,28.5,2
20190901|2019-04-29 23:30,30,28.53,28.53,28.53,28.53,1
20190901|2019-04-30 00:30,30,28.51,28.56,28.5,28.55,180
20190901|2019-04-30 01:00,30,28.55,28.57,28.54,28.54,49
20190901|2019-04-30 01:30,30,28.57,28.58,28.55,28.55,11
20190901|2019-04-30 02:00,30,28.57,28.57,28.57,28.57,4
20190901|2019-04-30 03:00,30,28.51,28.54,28.51,28.54,4
20190901|2019-04-30 03:30,30,28.55,28.56,28.55,28.56,4
20190901|2019-04-30 04:00,30,28.57,28.57,28.57,28.57,1
20190901|2019-04-30 04:30,30,28.55,28.55,28.55,28.55,1
20190901|2019-04-30 05:00,30,28.54,28.55,28.54,28.54,5
20190901|2019-04-30 05:30,30,28.53,28.53,28.5,28.5,76
20190901|2019-04-30 06:00,30,28.53,28.53,28.53,28.53,1
20190901|2019-04-30 06:30,30,28.54,28.54,28.54,28.54,8
20190901|2019-04-30 07:00,30,28.55,28.55,28.48,28.48,89
20190901|2019-04-30 07:30,30,28.55,28.55,28.55,28.55,2
20190901|2019-04-30 08:30,30,28.55,28.61,28.4,28.4,84
20190901|2019-04-30 09:00,30,28.4,28.4,28.31,28.37,43
20190901|2019-04-30 09:30,30,28.34,28.34,28.24,28.28,78
20190901|2019-04-30 10:00,30,28.29,28.32,28.17,28.21,48
20190901|2019-04-30 10:30,30,28.24,28.25,28.18,28.18,63
20190901|2019-04-30 11:00,30,28.17,28.19,28.14,28.14,17
20190901|2019-04-30 11:30,30,28.15,28.23,28.14,28.19,222
20190901|2019-04-30 12:00,30,28.2,28.22,28.12,28.22,95
20190901|2019-04-30 12:30,30,28.22,28.3,28.2,28.2,82
20190901|2019-04-30 13:00,30,28.2,28.24,28.12,28.19,194
20190901|2019-04-30 19:00,1,28.19,28.29,28.19,28.29,27
20190901|2019-04-30 19:30,1,28.25,28.25,28.25,28.25,1
20190901|2019-04-30 23:30,1,28.2,28.2,28.2,28.2,1
20190901|2019-05-01 00:00,1,28.2,28.2,28.2,28.2,4
20190901|2019-05-01 03:00,1,28.15,28.15,28.15,28.15,1
20190901|2019-05-01 04:00,1,28.1,28.1,28.03,28.03,166
20190901|2019-05-01 04:30,1,28.03,28.03,27.95,28.01,54
20190901|2019-05-01 05:00,1,28.08,28.08,28.08,28.08,1
20190901|2019-05-01 06:30,1,28.09,28.09,28.04,28.06,10
20190901|2019-05-01 07:00,1,28.05,28.05,28.02,28.02,10
20190901|2019-05-01 07:30,1,27.98,28.05,27.98,28.05,31
20190901|2019-05-01 08:30,1,28.05,28.05,27.97,28.04,65
20190901|2019-05-01 09:00,1,28.04,28.07,27.99,27.99,95
20190901|2019-05-01 09:30,1,28,28,27.87,27.88,81
20190901|2019-05-01 10:00,1,27.87,27.93,27.84,27.86,114
20190901|2019-05-01 10:30,1,27.85,27.91,27.85,27.91,89
20190901|2019-05-01 11:00,1,27.92,27.94,27.87,27.94,27
20190901|2019-05-01 11:30,1,27.96,27.97,27.87,27.88,109
20190901|2019-05-01 12:00,1,27.9,27.99,27.9,27.95,167
20190901|2019-05-01 12:30,1,27.94,28,27.91,27.99,170
20190901|2019-05-01 13:00,1,28,28,27.91,27.97,347
20190901|2019-05-01 19:00,2,28,28.02,27.96,27.96,98
20190901|2019-05-01 20:00,2,27.98,27.98,27.97,27.98,12
20190901|2019-05-01 20:30,2,27.99,28.01,27.99,28.01,13
20190901|2019-05-01 21:30,2,27.98,27.98,27.94,27.95,14
20190901|2019-05-01 22:00,2,27.94,27.94,27.94,27.94,3
20190901|2019-05-01 22:30,2,27.94,27.94,27.94,27.94,7
20190901|2019-05-01 23:30,2,27.97,27.97,27.97,27.97,20
20190901|2019-05-02 02:00,2,27.97,27.97,27.97,27.97,3
20190901|2019-05-02 02:30,2,27.97,27.98,27.97,27.97,41
20190901|2019-05-02 03:00,2,27.93,27.93,27.92,27.92,3
20190901|2019-05-02 04:00,2,27.91,27.92,27.88,27.88,36
20190901|2019-05-02 04:30,2,27.87,27.87,27.78,27.78,88
20190901|2019-05-02 05:00,2,27.78,27.81,27.75,27.75,14
20190901|2019-05-02 05:30,2,27.75,27.75,27.74,27.74,8
20190901|2019-05-02 06:30,2,27.8,27.8,27.8,27.8,52
20190901|2019-05-02 07:00,2,27.77,27.77,27.75,27.75,47
20190901|2019-05-02 07:30,2,27.75,27.75,27.65,27.65,9
20190901|2019-05-02 08:30,2,27.71,27.71,27.47,27.64,481
20190901|2019-05-02 09:00,2,27.62,27.69,27.58,27.58,102
20190901|2019-05-02 09:30,2,27.6,27.65,27.53,27.65,178
20190901|2019-05-02 10:00,2,27.65,27.65,27.64,27.64,10
20190901|2019-05-02 10:30,2,27.65,27.65,27.6,27.6,63
20190901|2019-05-02 11:00,2,27.66,27.75,27.66,27.75,36
20190901|2019-05-02 11:30,2,27.76,27.78,27.73,27.77,21
20190901|2019-05-02 12:00,2,27.77,27.84,27.75,27.82,116
20190901|2019-05-02 12:30,2,27.84,27.84,27.76,27.79,61
20190901|2019-05-02 13:00,2,27.78,27.81,27.69,27.7,306
20190901|2019-05-02 19:00,3,27.83,27.83,27.78,27.78,282
20190901|2019-05-02 19:30,3,27.75,27.75,27.74,27.74,5
20190901|2019-05-02 21:00,3,27.73,27.73,27.73,27.73,2
20190901|2019-05-02 21:30,3,27.73,27.73,27.73,27.73,1
20190901|2019-05-02 22:00,3,27.76,27.76,27.76,27.76,1
20190901|2019-05-03 00:00,3,27.75,27.75,27.75,27.75,1
20190901|2019-05-03 02:00,3,27.84,27.84,27.84,27.84,2
20190901|2019-05-03 02:30,3,27.79,27.79,27.79,27.79,2
20190901|2019-05-03 03:30,3,27.78,27.78,27.78,27.78,1
20190901|2019-05-03 04:00,3,27.77,27.77,27.77,27.77,2
20190901|2019-05-03 04:30,3,27.77,27.77,27.77,27.77,1
20190901|2019-05-03 05:00,3,27.75,27.76,27.73,27.76,10
20190901|2019-05-03 05:30,3,27.73,27.73,27.73,27.73,3
20190901|2019-05-03 06:00,3,27.71,27.71,27.71,27.71,3
20190901|2019-05-03 06:30,3,27.7,27.7,27.69,27.7,10
20190901|2019-05-03 07:00,3,27.65,27.67,27.65,27.67,14
20190901|2019-05-03 07:30,3,27.68,27.69,27.67,27.69,5
20190901|2019-05-03 08:30,3,27.73,27.73,27.67,27.69,280
20190901|2019-05-03 09:00,3,27.71,27.78,27.71,27.77,254
20190901|2019-05-03 09:30,3,27.76,27.77,27.67,27.74,65
20190901|2019-05-03 10:00,3,27.73,27.78,27.72,27.78,51
20190901|2019-05-03 10:30,3,27.76,27.76,27.7,27.7,17
20190901|2019-05-03 11:00,3,27.71,27.71,27.68,27.68,98
20190901|2019-05-03 11:30,3,27.7,27.78,27.7,27.78,189
20190901|2019-05-03 12:00,3,27.75,27.75,27.69,27.69,100
20190901|2019-05-03 12:30,3,27.71,27.71,27.64,27.64,106
20190901|2019-05-03 13:00,3,27.66,27.67,27.58,27.61,155
20190901|2019-05-05 19:00,6,27.33,27.39,27.06,27.36,446
20190901|2019-05-05 19:30,6,27.23,27.23,27.1,27.11,85
20190901|2019-05-05 20:00,6,27.09,27.21,27.06,27.18,332
20190901|2019-05-05 20:30,6,27.18,27.24,27.13,27.24,92
20190901|2019-05-05 21:00,6,27.22,27.22,27.2,27.2,4
20190901|2019-05-05 21:30,6,27.25,27.25,27.25,27.25,21
20190901|2019-05-05 23:00,6,27.25,27.25,27.24,27.24,2
20190901|2019-05-05 23:30,6,27.22,27.23,27.22,27.23,4
20190901|2019-05-06 00:00,6,27.24,27.24,27.16,27.16,10
20190901|2019-05-06 00:30,6,27.16,27.17,27.15,27.15,7
20190901|2019-05-06 01:00,6,27.2,27.2,27.19,27.19,18
20190901|2019-05-06 01:30,6,27.2,27.2,27.15,27.16,61
20190901|2019-05-06 02:00,6,27.15,27.15,27.1,27.1,203
20190901|2019-05-06 02:30,6,27.09,27.09,27.05,27.06,54
20190901|2019-05-06 03:00,6,27.06,27.1,27.06,27.1,96
20190901|2019-05-06 03:30,6,27.09,27.09,27.09,27.09,3
20190901|2019-05-06 04:00,6,27.09,27.09,27.09,27.09,3
20190901|2019-05-06 04:30,6,27.11,27.12,27.11,27.12,115
20190901|2019-05-06 05:00,6,27.12,27.12,27.11,27.11,67
20190901|2019-05-06 05:30,6,27.09,27.1,27.09,27.1,30
20190901|2019-05-06 06:00,6,27.09,27.1,27.09,27.1,4
20190901|2019-05-06 06:30,6,27.12,27.12,27.08,27.08,68
20190901|2019-05-06 07:00,6,27.03,27.04,26.85,26.85,199
20190901|2019-05-06 07:30,6,26.85,26.87,26.85,26.86,19
20190901|2019-05-06 08:30,6,26.86,27.26,26.85,27.19,600
20190901|2019-05-06 09:00,6,27.17,27.35,27.15,27.23,75
20190901|2019-05-06 09:30,6,27.24,27.31,27.2,27.27,90
20190901|2019-05-06 10:00,6,27.29,27.38,27.25,27.37,81
20190901|2019-05-06 10:30,6,27.39,27.44,27.37,27.4,34
20190901|2019-05-06 11:00,6,27.45,27.47,27.41,27.41,48
20190901|2019-05-06 11:30,6,27.43,27.45,27.4,27.44,64
20190901|2019-05-06 12:00,6,27.45,27.51,27.44,27.51,64
20190901|2019-05-06 12:30,6,27.52,27.52,27.47,27.49,33
20190901|2019-05-06 13:00,6,27.48,27.48,27.39,27.4,95
20190901|2019-05-06 19:00,7,27.26,27.34,27.26,27.34,57
20190901|2019-05-06 20:00,7,27.34,27.39,27.34,27.39,101
20190901|2019-05-06 20:30,7,27.34,27.39,27.34,27.39,134
20190901|2019-05-06 21:00,7,27.37,27.38,27.35,27.35,94
20190901|2019-05-06 21:30,7,27.4,27.42,27.4,27.41,75
20190901|2019-05-06 23:00,7,27.42,27.42,27.42,27.42,1
20190901|2019-05-07 01:00,7,27.47,27.49,27.47,27.49,78
20190901|2019-05-07 01:30,7,27.64,27.64,27.62,27.62,39
20190901|2019-05-07 02:00,7,27.62,27.62,27.61,27.61,185
20190901|2019-05-07 02:30,7,27.61,27.61,27.56,27.56,3
20190901|2019-05-07 03:30,7,27.65,27.65,27.65,27.65,1
20190901|2019-05-07 04:00,7,27.58,27.59,27.58,27.59,7
20190901|2019-05-07 04:30,7,27.57,27.57,27.55,27.56,38
20190901|2019-05-07 05:00,7,27.53,27.53,27.53,27.53,2
20190901|2019-05-07 05:30,7,27.55,27.56,27.55,27.56,9
20190901|2019-05-07 06:00,7,27.56,27.6,27.56,27.6,4
20190901|2019-05-07 06:30,7,27.62,27.65,27.62,27.65,14
20190901|2019-05-07 07:00,7,27.66,27.66,27.51,27.53,244
20190901|2019-05-07 07:30,7,27.54,27.54,27.49,27.49,4
20190901|2019-05-07 08:30,7,27.47,27.62,27.39,27.39,252
20190901|2019-05-07 09:00,7,27.41,27.5,27.41,27.46,110
20190901|2019-05-07 09:30,7,27.48,27.48,27.35,27.35,531
20190901|2019-05-07 10:00,7,27.33,27.35,27.31,27.35,36
20190901|2019-05-07 10:30,7,27.33,27.34,27.31,27.32,34
20190901|2019-05-07 11:00,7,27.32,27.4,27.32,27.4,19
20190901|2019-05-07 11:30,7,27.4,27.44,27.37,27.44,13
20190901|2019-05-07 12:00,7,27.4,27.45,27.4,27.45,126
20190901|2019-05-07 12:30,7,27.46,27.46,27.43,27.44,44
20190901|2019-05-07 13:00,7,27.39,27.41,27.31,27.39,120
20190901|2019-05-07 19:30,8,27.37,27.37,27.37,27.37,2
20190901|2019-05-07 20:00,8,27.38,27.38,27.38,27.38,3
20190901|2019-05-07 21:00,8,27.41,27.41,27.41,27.41,6
20190901|2019-05-07 22:00,8,27.44,27.44,27.44,27.44,2
20190901|2019-05-08 01:30,8,27.42,27.42,27.42,27.42,3
20190901|2019-05-08 02:00,8,27.39,27.39,27.39,27.39,1
20190901|2019-05-08 03:00,8,27.37,27.38,27.35,27.35,4
20190901|2019-05-08 03:30,8,27.34,27.34,27.31,27.34,5
20190901|2019-05-08 04:00,8,27.32,27.34,27.32,27.34,25
20190901|2019-05-08 04:30,8,27.3,27.3,27.3,27.3,14
20190901|2019-05-08 05:30,8,27.35,27.35,27.35,27.35,10
20190901|2019-05-08 06:30,8,27.35,27.35,27.35,27.35,2
20190901|2019-05-08 07:00,8,27.32,27.32,27.32,27.32,4
20190901|2019-05-08 08:30,8,27.27,27.27,27.12,27.12,866
20190901|2019-05-08 09:00,8,27.08,27.08,26.99,27.04,111
20190901|2019-05-08 09:30,8,27.07,27.3,27.04,27.3,198
20190901|2019-05-08 10:00,8,27.3,27.3,27.14,27.14,167
20190901|2019-05-08 10:30,8,27.14,27.25,27.11,27.24,110
20190901|2019-05-08 11:00,8,27.24,27.25,27.17,27.24,99
20190901|2019-05-08 11:30,8,27.2,27.22,27.19,27.19,14
20190901|2019-05-08 12:00,8,27.2,27.26,27.16,27.26,20
20190901|2019-05-08 12:30,8,27.26,27.27,27.25,27.27,19
20190901|2019-05-08 13:00,8,27.3,27.3,27.21,27.21,74
20190901|2019-05-08 19:00,9,27.18,27.19,27.14,27.14,16
20190901|2019-05-08 19:30,9,27.16,27.16,27.08,27.14,101
20190901|2019-05-08 20:00,9,27.12,27.18,27.12,27.14,16
20190901|2019-05-08 21:30,9,27.14,27.14,27.14,27.14,4
20190901|2019-05-08 23:30,9,27.15,27.17,27.15,27.15,12
20190901|2019-05-09 01:00,9,27.11,27.11,27.08,27.08,36
20190901|2019-05-09 01:30,9,27.09,27.09,27.09,27.09,3
20190901|2019-05-09 02:00,9,27.15,27.15,27.15,27.15,1
20190901|2019-05-09 02:30,9,27.09,27.09,27.09,27.09,25
20190901|2019-05-09 03:00,9,27.07,27.07,27.07,27.07,1
20190901|2019-05-09 06:30,9,27.05,27.05,27.04,27.04,6
20190901|2019-05-09 07:00,9,27.02,27.02,26.99,26.99,38
20190901|2019-05-09 07:30,9,26.99,26.99,26.93,26.94,61
20190901|2019-05-09 08:30,9,26.97,27.05,26.87,27.01,107
20190901|2019-05-09 09:00,9,27.03,27.03,26.8,26.86,342
20190901|2019-05-09 09:30,9,26.86,26.93,26.86,26.87,145
20190901|2019-05-09 10:00,9,26.84,26.86,26.78,26.79,293
20190901|2019-05-09 10:30,9,26.8,26.88,26.79,26.88,174
20190901|2019-05-09 11:00,9,26.85,26.89,26.84,26.89,60
20190901|2019-05-09 11:30,9,26.9,27.05,26.9,27.05,275
20190901|2019-05-09 12:00,9,27.06,27.06,26.96,27,109
20190901|2019-05-09 12:30,9,27,27.04,26.9,26.92,116
20190901|2019-05-09 13:00,9,26.92,26.94,26.82,26.85,151
20190901|2019-05-09 19:00,10,26.92,26.94,26.92,26.94,43
20190901|2019-05-09 20:00,10,26.97,26.97,26.97,26.97,1
20190901|2019-05-09 21:30,10,26.98,26.98,26.94,26.94,97
20190901|2019-05-09 22:00,10,26.93,26.93,26.91,26.91,95
20190901|2019-05-09 22:30,10,26.9,26.9,26.9,26.9,1
20190901|2019-05-09 23:00,10,26.89,26.89,26.87,26.89,11
20190901|2019-05-09 23:30,10,26.91,26.91,26.91,26.91,4
20190901|2019-05-10 00:00,10,26.9,26.9,26.9,26.9,4
20190901|2019-05-10 00:30,10,26.92,26.97,26.92,26.97,5
20190901|2019-05-10 01:00,10,26.95,26.95,26.95,26.95,3
20190901|2019-05-10 02:00,10,26.95,26.95,26.95,26.95,1
20190901|2019-05-10 02:30,10,26.97,26.99,26.97,26.99,12
20190901|2019-05-10 03:00,10,27.02,27.03,27.02,27.03,9
20190901|2019-05-10 03:30,10,27.04,27.05,27.04,27.05,4
20190901|2019-05-10 04:00,10,27.05,27.05,27,27,31
20190901|2019-05-10 04:30,10,26.98,26.98,26.98,26.98,1
20190901|2019-05-10 05:30,10,26.95,26.95,26.89,26.9,4
20190901|2019-05-10 06:00,10,26.92,26.92,26.91,26.92,6
20190901|2019-05-10 06:30,10,26.93,26.94,26.93,26.94,6
20190901|2019-05-10 07:00,10,26.87,26.87,26.83,26.83,61
20190901|2019-05-10 07:30,10,26.86,26.86,26.85,26.85,2
20190901|2019-05-10 08:30,10,26.86,26.92,26.8,26.83,306
20190901|2019-05-10 09:00,10,26.83,26.86,26.8,26.84,47
20190901|2019-05-10 09:30,10,26.84,26.84,26.72,26.83,184
20190901|2019-05-10 10:00,10,26.8,26.84,26.75,26.82,67
20190901|2019-05-10 10:30,10,26.82,26.88,26.81,26.88,41
20190901|2019-05-10 11:00,10,26.8,26.93,26.79,26.93,157
20190901|2019-05-10 11:30,10,26.95,27.02,26.94,27.01,500
20190901|2019-05-10 12:00,10,27.03,27.06,27.01,27.06,116
20190901|2019-05-10 12:30,10,27.04,27.07,27.03,27.04,66
20190901|2019-05-10 13:00,10,27.05,27.09,27.05,27.09,532
20190901|2019-05-12 19:00,13,26.87,26.87,26.72,26.83,540
20190901|2019-05-12 20:30,13,26.77,26.77,26.68,26.68,155
20190901|2019-05-12 21:00,13,26.69,26.69,26.66,26.66,4
20190901|2019-05-12 21:30,13,26.7,26.7,26.7,26.7,1
20190901|2019-05-12 22:00,13,26.71,26.71,26.71,26.71,1
20190901|2019-05-12 22:30,13,26.72,26.72,26.71,26.71,7
20190901|2019-05-12 23:00,13,26.7,26.73,26.7,26.73,4
20190901|2019-05-12 23:30,13,26.73,26.73,26.73,26.73,1
20190901|2019-05-13 00:00,13,26.71,26.71,26.67,26.67,8
20190901|2019-05-13 00:30,13,26.65,26.65,26.65,26.65,1
20190901|2019-05-13 01:30,13,26.71,26.71,26.65,26.66,17
20190901|2019-05-13 02:00,13,26.67,26.67,26.65,26.65,31
20190901|2019-05-13 02:30,13,26.64,26.65,26.63,26.63,7
20190901|2019-05-13 03:00,13,26.67,26.72,26.67,26.7,4
20190901|2019-05-13 03:30,13,26.7,26.7,26.68,26.68,7
20190901|2019-05-13 04:00,13,26.69,26.69,26.69,26.69,1
20190901|2019-05-13 05:00,13,26.75,26.75,26.75,26.75,5
20190901|2019-05-13 05:30,13,26.75,26.75,26.72,26.74,16
20190901|2019-05-13 06:00,13,26.74,26.74,26.73,26.73,5
20190901|2019-05-13 06:30,13,26.73,26.75,26.71,26.71,48
20190901|2019-05-13 07:00,13,26.7,26.71,26.63,26.64,18
20190901|2019-05-13 07:30,13,26.6,26.6,26.53,26.57,24
20190901|2019-05-13 08:30,13,26.56,26.73,26.5,26.59,113
20190901|2019-05-13 09:00,13,26.55,26.64,26.52,26.63,127
20190901|2019-05-13 09:30,13,26.67,26.7,26.64,26.64,259
20190901|2019-05-13 10:00,13,26.64,26.64,26.58,26.59,7
20190901|2019-05-13 10:30,13,26.61,26.72,26.61,26.62,37
20190901|2019-05-13 11:00,13,26.65,26.78,26.65,26.78,230
20190901|2019-05-13 11:30,13,26.77,26.82,26.73,26.82,215
20190901|2019-05-13 12:00,13,26.81,26.84,26.76,26.81,79
20190901|2019-05-13 12:30,13,26.81,26.97,26.81,26.97,19
20190901|2019-05-13 13:00,13,26.97,26.98,26.86,26.87,173
20190901|2019-05-13 19:00,14,26.93,27.1,26.9,27.07,39
20190901|2019-05-13 20:00,14,27.05,27.05,27.05,27.05,1
20190901|2019-05-13 20:30,14,27.08,27.08,27.08,27.08,1
20190901|2019-05-13 21:00,14,27.07,27.07,27.07,27.07,5
20190901|2019-05-13 22:00,14,27,27,27,27,1
20190901|2019-05-14 01:00,14,27.08,27.08,27.05,27.05,2
20190901|2019-05-14 01:30,14,26.98,26.98,26.98,26.98,3
20190901|2019-05-14 03:00,14,27.03,27.03,27.03,27.03,1
20190901|2019-05-14 04:30,14,27.08,27.1,27.08,27.1,3
20190901|2019-05-14 05:00,14,27.14,27.14,27.14,27.14,1
20190901|2019-05-14 05:30,14,27.15,27.17,27.15,27.17,34
20190901|2019-05-14 06:00,14,27.14,27.14,27.14,27.14,3
20190901|2019-05-14 07:00,14,27.18,27.18,27.18,27.18,1
20190901|2019-05-14 07:30,14,27.17,27.17,27.17,27.17,1
20190901|2019-05-14 08:30,14,27.16,27.25,27.11,27.22,197
20190901|2019-05-14 09:00,14,27.25,27.31,27.25,27.29,26
20190901|2019-05-14 09:30,14,27.29,27.31,27.24,27.24,81
20190901|2019-05-14 10:00,14,27.24,27.35,27.23,27.35,198
20190901|2019-05-14 10:30,14,27.35,27.36,27.25,27.26,116
20190901|2019-05-14 11:00,14,27.24,27.26,27.19,27.21,92
20190901|2019-05-14 11:30,14,27.22,27.25,27.22,27.23,37
20190901|2019-05-14 12:00,14,27.25,27.28,27.22,27.26,14
20190901|2019-05-14 12:30,14,27.26,27.26,27.19,27.24,36
20190901|2019-05-14 13:00,14,27.24,27.29,27.2,27.21,73
20190901|2019-05-14 19:00,15,27.26,27.27,27.23,27.23,9
20190901|2019-05-14 20:00,15,27.21,27.25,27.21,27.25,2
20190901|2019-05-14 22:30,15,27.29,27.29,27.29,27.29,1
20190901|2019-05-14 23:00,15,27.3,27.3,27.3,27.3,1
20190901|2019-05-14 23:30,15,27.33,27.33,27.33,27.33,6
20190901|2019-05-15 00:00,15,27.33,27.33,27.33,27.33,1
20190901|2019-05-15 00:30,15,27.35,27.37,27.35,27.37,15
20190901|2019-05-15 01:00,15,27.38,27.38,27.38,27.38,1
20190901|2019-05-15 01:30,15,27.33,27.33,27.33,27.33,8
20190901|2019-05-15 02:30,15,27.42,27.42,27.42,27.42,1
20190901|2019-05-15 03:30,15,27.5,27.5,27.5,27.5,1
20190901|2019-05-15 04:30,15,27.51,27.53,27.51,27.52,7
20190901|2019-05-15 05:00,15,27.49,27.5,27.49,27.5,10
20190901|2019-05-15 05:30,15,27.51,27.53,27.51,27.53,5
20190901|2019-05-15 06:00,15,27.57,27.59,27.55,27.59,12
20190901|2019-05-15 06:30,15,27.63,27.71,27.63,27.67,15
20190901|2019-05-15 07:00,15,27.69,27.7,27.66,27.66,92
20190901|2019-05-15 07:30,15,27.68,27.68,27.66,27.67,3
20190901|2019-05-15 08:30,15,27.54,27.63,27.46,27.46,323
20190901|2019-05-15 09:00,15,27.5,27.57,27.5,27.55,20
20190901|2019-05-15 09:30,15,27.57,27.6,27.49,27.49,56
20190901|2019-05-15 10:00,15,27.48,27.59,27.45,27.59,222
20190901|2019-05-15 10:30,15,27.59,27.72,27.59,27.71,170
20190901|2019-05-15 11:00,15,27.7,27.71,27.59,27.59,159
20190901|2019-05-15 11:30,15,27.62,27.64,27.51,27.51,192
20190901|2019-05-15 12:00,15,27.51,27.54,27.51,27.52,7
20190901|2019-05-15 12:30,15,27.53,27.56,27.53,27.54,69
20190901|2019-05-15 13:00,15,27.51,27.57,27.47,27.51,693
20190901|2019-05-15 19:00,16,27.52,27.57,27.52,27.57,11
20190901|2019-05-15 19:30,16,27.56,27.56,27.56,27.56,1
20190901|2019-05-15 20:00,16,27.55,27.55,27.55,27.55,15
20190901|2019-05-15 20:30,16,27.56,27.59,27.56,27.58,12
20190901|2019-05-15 21:00,16,27.62,27.63,27.62,27.63,25
20190901|2019-05-15 21:30,16,27.63,27.63,27.59,27.59,158
20190901|2019-05-15 22:00,16,27.58,27.59,27.56,27.59,67
20190901|2019-05-15 22:30,16,27.59,27.59,27.59,27.59,1
20190901|2019-05-15 23:30,16,27.58,27.6,27.58,27.59,17
20190901|2019-05-16 00:30,16,27.65,27.65,27.65,27.65,2
20190901|2019-05-16 02:00,16,27.67,27.67,27.67,27.67,1
20190901|2019-05-16 02:30,16,27.64,27.64,27.64,27.64,5
20190901|2019-05-16 03:30,16,27.68,27.68,27.68,27.68,1
20190901|2019-05-16 04:30,16,27.69,27.69,27.69,27.69,4
20190901|2019-05-16 05:00,16,27.69,27.69,27.67,27.67,12
20190901|2019-05-16 06:00,16,27.65,27.68,27.65,27.68,26
20190901|2019-05-16 07:00,16,27.65,27.68,27.62,27.65,40
20190901|2019-05-16 07:30,16,27.65,27.69,27.65,27.69,19
20190901|2019-05-16 08:30,16,27.66,27.85,27.66,27.7,154
20190901|2019-05-16 09:00,16,27.7,27.77,27.7,27.74,356
20190901|2019-05-16 09:30,16,27.74,27.75,27.61,27.71,317
20190901|2019-05-16 10:00,16,27.72,27.74,27.66,27.73,30
20190901|2019-05-16 10:30,16,27.73,27.87,27.73,27.85,370
20190901|2019-05-16 11:00,16,27.87,27.87,27.8,27.82,42
20190901|2019-05-16 11:30,16,27.85,27.94,27.85,27.85,149
20190901|2019-05-16 12:00,16,27.83,27.9,27.83,27.9,92
20190901|2019-05-16 12:30,16,27.88,27.93,27.84,27.85,119
20190901|2019-05-16 13:00,16,27.87,27.98,27.86,27.92,507
20190901|2019-05-16 19:00,17,27.96,28.02,27.96,28.02,10
20190901|2019-05-16 19:30,17,28.02,28.02,28.02,28.02,5
20190901|2019-05-16 20:00,17,27.96,27.96,27.91,27.91,99
20190901|2019-05-16 20:30,17,27.91,27.93,27.91,27.93,61
20190901|2019-05-16 21:00,17,27.93,27.93,27.93,27.93,10
20190901|2019-05-16 21:30,17,27.91,27.91,27.89,27.89,3
20190901|2019-05-16 22:00,17,27.82,27.82,27.81,27.81,4
20190901|2019-05-17 01:00,17,27.85,27.85,27.81,27.81,173
20190901|2019-05-17 02:00,17,27.84,27.84,27.84,27.84,1
20190901|2019-05-17 03:30,17,27.88,27.91,27.87,27.91,25
20190901|2019-05-17 04:00,17,27.91,27.91,27.91,27.91,30
20190901|2019-05-17 04:30,17,27.85,27.86,27.85,27.86,2
20190901|2019-05-17 05:00,17,27.82,27.82,27.82,27.82,3
20190901|2019-05-17 05:30,17,27.77,27.77,27.76,27.76,4
20190901|2019-05-17 06:00,17,27.78,27.8,27.78,27.8,7
20190901|2019-05-17 06:30,17,27.77,27.77,27.77,27.77,1
20190901|2019-05-17 07:00,17,27.76,27.76,27.76,27.76,2
20190901|2019-05-17 08:30,17,27.75,27.78,27.54,27.56,268
20190901|2019-05-17 09:00,17,27.6,27.73,27.59,27.72,289
20190901|2019-05-17 09:30,17,27.75,27.75,27.54,27.62,17
20190901|2019-05-17 10:00,17,27.59,27.63,27.59,27.62,55
20190901|2019-05-17 10:30,17,27.61,27.63,27.59,27.61,155
20190901|2019-05-17 11:00,17,27.61,27.62,27.58,27.58,91
20190901|2019-05-17 11:30,17,27.61,27.73,27.61,27.73,159
20190901|2019-05-17 12:00,17,27.74,27.77,27.7,27.72,26
20190901|2019-05-17 12:30,17,27.69,27.69,27.55,27.55,43
20190901|2019-05-17 13:00,17,27.58,27.58,27.39,27.41,168
20190901|2019-05-19 19:00,20,27.65,27.66,27.65,27.66,14
20190901|2019-05-19 21:00,20,27.64,27.64,27.64,27.64,3
20190901|2019-05-20 00:30,20,27.6,27.6,27.6,27.6,1
20190901|2019-05-20 02:30,20,27.6,27.6,27.6,27.6,1
20190901|2019-05-20 03:00,20,27.61,27.62,27.61,27.61,167
20190901|2019-05-20 03:30,20,27.61,27.61,27.56,27.57,6
20190901|2019-05-20 04:00,20,27.57,27.59,27.57,27.59,2
20190901|2019-05-20 04:30,20,27.55,27.55,27.53,27.53,26
20190901|2019-05-20 05:00,20,27.54,27.54,27.54,27.54,2
20190901|2019-05-20 06:30,20,27.54,27.59,27.54,27.59,6
20190901|2019-05-20 07:00,20,27.62,27.67,27.62,27.67,24
20190901|2019-05-20 07:30,20,27.66,27.67,27.66,27.67,7
20190901|2019-05-20 08:30,20,27.63,27.78,27.62,27.78,105
20190901|2019-05-20 09:00,20,27.79,27.86,27.74,27.86,30
20190901|2019-05-20 09:30,20,27.86,27.86,27.7,27.7,14
20190901|2019-05-20 10:00,20,27.72,27.73,27.68,27.73,17
20190901|2019-05-20 10:30,20,27.77,27.81,27.77,27.8,30
20190901|2019-05-20 11:00,20,27.76,27.82,27.76,27.82,6
20190901|2019-05-20 11:30,20,27.85,27.9,27.85,27.88,12
20190901|2019-05-20 12:00,20,27.86,27.87,27.86,27.86,9
20190901|2019-05-20 12:30,20,27.78,27.81,27.76,27.81,10
20190901|2019-05-20 13:00,20,27.78,27.85,27.75,27.77,217
20190901|2019-05-20 19:00,21,27.82,27.88,27.82,27.88,4
20190901|2019-05-20 20:30,21,27.9,27.91,27.9,27.91,8
20190901|2019-05-20 21:00,21,27.9,27.9,27.9,27.9,1
20190901|2019-05-20 21:30,21,27.9,27.9,27.87,27.87,78
20190901|2019-05-20 22:00,21,27.86,27.86,27.85,27.85,22
20190901|2019-05-20 22:30,21,27.85,27.87,27.85,27.87,89
20190901|2019-05-20 23:00,21,27.86,27.86,27.86,27.86,5
20190901|2019-05-20 23:30,21,27.87,27.88,27.87,27.88,52
20190901|2019-05-21 00:00,21,27.91,27.91,27.91,27.91,2
20190901|2019-05-21 00:30,21,27.9,27.9,27.85,27.85,5
20190901|2019-05-21 01:00,21,27.85,27.85,27.84,27.84,3
20190901|2019-05-21 01:30,21,27.8,27.84,27.8,27.84,2
20190901|2019-05-21 02:00,21,27.85,27.85,27.85,27.85,1
20190901|2019-05-21 02:30,21,27.8,27.82,27.8,27.8,13
20190901|2019-05-21 03:00,21,27.78,27.78,27.77,27.78,39
20190901|2019-05-21 03:30,21,27.8,27.8,27.74,27.74,19
20190901|2019-05-21 04:00,21,27.75,27.76,27.74,27.74,60
20190901|2019-05-21 04:30,21,27.75,27.78,27.75,27.78,67
20190901|2019-05-21 05:00,21,27.73,27.74,27.73,27.74,3
20190901|2019-05-21 06:00,21,27.82,27.82,27.78,27.79,76
20190901|2019-05-21 06:30,21,27.81,27.84,27.8,27.83,77
20190901|2019-05-21 07:00,21,27.85,27.85,27.84,27.85,90
20190901|2019-05-21 07:30,21,27.84,27.86,27.84,27.84,46
20190901|2019-05-21 08:30,21,27.83,27.83,27.68,27.73,191
20190901|2019-05-21 09:00,21,27.76,27.9,27.76,27.88,154
20190901|2019-05-21 09:30,21,27.86,27.89,27.83,27.87,10
20190901|2019-05-21 10:00,21,27.85,27.89,27.81,27.81,282
20190901|2019-05-21 10:30,21,27.82,27.85,27.74,27.77,124
20190901|2019-05-21 11:00,21,27.78,27.78,27.65,27.74,170
20190901|2019-05-21 11:30,21,27.71,27.75,27.7,27.73,16
20190901|2019-05-21 12:00,21,27.71,27.71,27.38,27.53,435
20190901|2019-05-21 12:30,21,27.58,27.65,27.4,27.4,162
20190901|2019-05-21 13:00,21,27.46,27.49,27.36,27.36,128
20190901|2019-05-21 19:00,22,27.41,27.48,27.4,27.48,9
20190901|2019-05-21 21:00,22,27.45,27.45,27.45,27.45,1
20190901|2019-05-21 23:30,22,27.46,27.46,27.46,27.46,9
20190901|2019-05-22 01:00,22,27.38,27.38,27.32,27.32,4
20190901|2019-05-22 02:00,22,27.33,27.33,27.33,27.33,1
20190901|2019-05-22 02:30,22,27.32,27.32,27.31,27.31,2
20190901|2019-05-22 03:00,22,27.28,27.28,27.25,27.28,77
20190901|2019-05-22 03:30,22,27.3,27.3,27.3,27.3,1
20190901|2019-05-22 05:00,22,27.33,27.33,27.33,27.33,10
20190901|2019-05-22 07:00,22,27.28,27.28,27.25,27.25,5
20190901|2019-05-22 08:30,22,27.33,27.56,27.33,27.56,133
20190901|2019-05-22 09:00,22,27.52,27.59,27.5,27.5,15
20190901|2019-05-22 09:30,22,27.55,27.55,27.53,27.53,2
20190901|2019-05-22 10:00,22,27.59,27.59,27.54,27.55,65
20190901|2019-05-22 10:30,22,27.54,27.58,27.52,27.58,199
20190901|2019-05-22 11:00,22,27.66,27.66,27.55,27.55,80
20190901|2019-05-22 11:30,22,27.58,27.62,27.55,27.57,30
20190901|2019-05-22 12:00,22,27.54,27.58,27.5,27.56,88
20190901|2019-05-22 12:30,22,27.55,27.55,27.52,27.55,110
20190901|2019-05-22 13:00,22,27.52,27.56,27.51,27.51,23
20190901|2019-05-22 19:00,23,27.47,27.51,27.47,27.5,49
20190901|2019-05-22 19:30,23,27.5,27.5,27.5,27.5,1
20190901|2019-05-22 20:00,23,27.42,27.42,27.42,27.42,1
20190901|2019-05-22 21:00,23,27.37,27.37,27.37,27.37,1
20190901|2019-05-22 23:00,23,27.38,27.38,27.38,27.38,2
20190901|2019-05-23 00:30,23,27.33,27.33,27.33,27.33,1
20190901|2019-05-23 01:00,23,27.3,27.3,27.3,27.3,15
20190901|2019-05-23 01:30,23,27.3,27.36,27.3,27.36,9
20190901|2019-05-23 02:30,23,27.4,27.4,27.4,27.4,1
20190901|2019-05-23 04:00,23,27.43,27.43,27.43,27.43,1
20190901|2019-05-23 05:30,23,27.36,27.36,27.36,27.36,4
20190901|2019-05-23 06:00,23,27.39,27.45,27.39,27.45,11
20190901|2019-05-23 06:30,23,27.34,27.34,27.34,27.34,4
20190901|2019-05-23 07:00,23,27.38,27.39,27.34,27.34,38
20190901|2019-05-23 07:30,23,27.31,27.31,27.22,27.23,185
20190901|2019-05-23 08:30,23,27.16,27.26,27.12,27.19,983
20190901|2019-05-23 09:00,23,27.2,27.2,27.17,27.2,17
20190901|2019-05-23 09:30,23,27.24,27.25,27.19,27.2,66
20190901|2019-05-23 10:00,23,27.17,27.22,27.17,27.22,79
20190901|2019-05-23 10:30,23,27.23,27.31,27.21,27.26,91
20190901|2019-05-23 11:00,23,27.23,27.23,27.11,27.13,267
20190901|2019-05-23 11:30,23,27.15,27.16,27.09,27.13,140
20190901|2019-05-23 12:00,23,27.11,27.12,27.08,27.08,36
20190901|2019-05-23 12:30,23,27.07,27.1,27.05,27.1,722
20190901|2019-05-23 13:00,23,27.1,27.1,27,27,113
20190901|2019-05-23 19:00,24,27.17,27.17,27.09,27.11,9
20190901|2019-05-23 21:30,24,27.08,27.08,27.08,27.08,1
20190901|2019-05-23 22:00,24,27.08,27.08,27.08,27.08,1
20190901|2019-05-23 23:30,24,27.11,27.11,27.11,27.11,1
20190901|2019-05-24 01:00,24,27.07,27.07,27.07,27.07,2
20190901|2019-05-24 02:00,24,27.1,27.1,27.1,27.1,2
20190901|2019-05-24 03:00,24,27.1,27.15,27.1,27.15,16
20190901|2019-05-24 03:30,24,27.17,27.21,27.17,27.21,5
20190901|2019-05-24 04:30,24,27.23,27.23,27.23,27.23,1
20190901|2019-05-24 05:00,24,27.22,27.24,27.22,27.24,14
20190901|2019-05-24 06:30,24,27.3,27.32,27.27,27.31,83
20190901|2019-05-24 07:00,24,27.32,27.32,27.27,27.27,7
20190901|2019-05-24 08:30,24,27.17,27.31,27.17,27.31,77
20190901|2019-05-24 09:00,24,27.31,27.37,27.3,27.36,276
20190901|2019-05-24 09:30,24,27.33,27.34,27.29,27.29,21
20190901|2019-05-24 10:00,24,27.34,27.35,27.34,27.35,8
20190901|2019-05-24 10:30,24,27.39,27.43,27.34,27.36,99
20190901|2019-05-24 11:00,24,27.36,27.36,27.29,27.3,6
20190901|2019-05-24 11:30,24,27.34,27.34,27.32,27.32,6
20190901|2019-05-24 12:00,24,27.37,27.38,27.36,27.37,52
20190901|2019-05-24 12:30,24,27.33,27.33,27.32,27.33,4
20190901|2019-05-24 13:00,24,27.31,27.32,27.24,27.27,75
20191001|2017-08-24 10:30,24,35.03,35.03,34.93,34.93,10
20191001|2017-08-25 10:00,25,35.05,35.05,35.05,35.05,4
20191001|2017-08-28 09:30,28,34.88,34.88,34.88,34.88,3
20191001|2017-08-28 12:00,28,35.02,35.02,35.02,35.02,15
20191001|2017-08-29 13:00,29,34.79,34.79,34.79,34.79,18
20191001|2017-09-01 10:30,1,35.7,35.75,35.69,35.75,7
20191001|2017-09-06 09:00,6,35.92,35.92,35.9,35.9,9
20191001|2017-09-06 09:30,6,35.9,35.92,35.9,35.92,3
20191001|2017-09-06 10:00,6,35.92,35.92,35.92,35.92,1
20191001|2017-09-06 10:30,6,35.92,35.95,35.92,35.95,5
20191001|2017-09-06 11:00,6,35.87,35.9,35.87,35.9,7
20191001|2017-09-06 11:30,6,35.9,35.95,35.9,35.95,11
20191001|2017-09-06 12:30,6,36,36.04,36,36.04,18
20191001|2017-09-07 09:00,7,35.85,35.85,35.85,35.85,18
20191001|2017-09-07 10:00,7,35.9,35.9,35.9,35.9,18
20191001|2017-09-07 11:30,7,35.9,35.9,35.9,35.9,18
20191001|2017-09-08 09:00,8,35.7,35.7,35.7,35.7,18
20191001|2017-09-08 09:30,8,35.7,35.7,35.7,35.7,18
20191001|2017-11-28 12:30,28,34.02,34.12,34.02,34.12,18
20191001|2017-11-29 09:00,29,34.05,34.12,34.05,34.12,11
20191001|2017-11-29 09:30,29,34.1,34.2,34.1,34.2,8
20191001|2017-11-29 10:00,29,34.16,34.16,34.16,34.16,17
20191001|2017-11-30 09:30,30,34.1,34.1,34.1,34.1,18
20191001|2017-11-30 10:00,30,33.65,33.8,33.65,33.8,18
20191001|2017-12-01 09:30,1,33.98,33.98,33.98,33.98,18
20191001|2017-12-01 10:00,1,33.98,34.06,33.98,34.06,18
20191001|2017-12-04 08:30,4,33.64,33.64,33.64,33.64,11
20191001|2017-12-04 09:00,4,33.54,33.65,33.54,33.65,7
20191001|2017-12-04 09:30,4,33.57,33.57,33.57,33.57,14
20191001|2017-12-04 10:00,4,33.57,33.57,33.57,33.57,4
20191001|2017-12-05 09:00,5,33.23,33.23,33.23,33.23,6
20191001|2017-12-05 09:30,5,33.34,33.35,33.34,33.35,12
20191001|2017-12-06 09:00,6,32.98,32.98,32.96,32.96,18
20191001|2017-12-06 09:30,6,32.96,32.98,32.94,32.98,7
20191001|2017-12-06 10:00,6,32.98,32.98,32.98,32.98,12
20191001|2017-12-06 10:30,6,33.14,33.14,33.14,33.14,1
20191001|2017-12-06 11:00,6,33.14,33.14,33.12,33.12,25
20191001|2017-12-06 11:30,6,33.1,33.1,33.1,33.1,11
20191001|2017-12-06 12:00,6,33.05,33.11,33.05,33.11,25
20191001|2017-12-07 09:30,7,33.06,33.07,33.04,33.07,75
20191001|2017-12-07 10:00,7,33.07,33.07,33.07,33.07,1
20191001|2017-12-07 11:30,7,33.48,33.5,33.48,33.5,18
20191001|2017-12-21 19:00,22,32.9,32.9,32.9,32.9,6
20191001|2017-12-21 20:00,22,32.9,32.9,32.9,32.9,2
20191001|2017-12-22 05:00,22,32.9,32.9,32.9,32.9,1
20191001|2018-02-02 13:00,2,33.5,33.5,33.5,33.5,38
20191001|2018-02-15 11:00,15,33.1,33.1,33.1,33.1,1
20191001|2018-02-15 13:00,15,33.17,33.17,33.17,33.17,12
20191001|2018-02-16 12:30,16,32.8,32.8,32.8,32.8,4
20191001|2018-02-21 08:30,21,33.2,33.2,33.2,33.2,1
20191001|2018-02-22 11:00,22,33.39,33.39,33.39,33.39,1
20191001|2018-03-01 08:30,1,33.12,33.14,33.12,33.14,45
20191001|2018-03-01 10:30,1,33.23,33.29,33.23,33.29,3
20191001|2018-03-01 11:00,1,33.32,33.32,33.27,33.27,2
20191001|2018-03-01 11:30,1,33.26,33.26,33.25,33.26,4
20191001|2018-03-01 12:00,1,33.56,33.56,33.56,33.56,1
20191001|2018-03-01 19:30,2,33.8,33.8,33.8,33.8,1
20191001|2018-03-02 08:30,2,33.67,33.67,33.62,33.62,15
20191001|2018-03-02 09:00,2,33.6,33.6,33.6,33.6,14
20191001|2018-03-05 09:00,5,33.53,33.57,33.53,33.57,53
20191001|2018-03-05 09:30,5,33.58,33.58,33.58,33.58,20
20191001|2018-03-05 10:00,5,33.6,33.6,33.56,33.56,12
20191001|2018-03-05 10:30,5,33.57,33.57,33.48,33.48,50
20191001|2018-03-06 12:00,6,33.58,33.58,33.58,33.58,9
20191001|2018-03-06 12:30,6,33.61,33.64,33.57,33.58,23
20191001|2018-03-08 10:30,8,33.16,33.16,33.16,33.16,1
20191001|2018-03-09 09:30,9,32.74,32.8,32.73,32.77,14
20191001|2018-03-09 10:00,9,32.77,32.79,32.77,32.79,4
20191001|2018-03-09 10:30,9,32.87,32.87,32.87,32.87,3
20191001|2018-03-26 11:00,26,33.26,33.26,33.26,33.26,44
20191001|2018-03-27 10:30,27,33.23,33.23,33.23,33.23,12
20191001|2018-04-27 03:30,27,33,33,33,33,40
20191001|2018-04-29 21:00,30,32.97,32.97,32.97,32.97,1
20191001|2018-04-30 10:00,30,32.97,32.97,32.97,32.97,6
20191001|2018-05-01 09:30,1,32.76,32.76,32.71,32.71,43
20191001|2018-05-02 09:30,2,32.79,32.92,32.79,32.92,79
20191001|2018-05-02 10:30,2,32.97,33,32.97,33,12
20191001|2018-05-03 12:30,3,33,33,33,33,2
20191001|2018-05-04 10:30,4,33.06,33.06,33.06,33.06,14
20191001|2018-05-09 08:30,9,33.26,33.26,33.26,33.26,6
20191001|2018-05-16 11:00,16,32.98,32.98,32.98,32.98,1
20191001|2018-05-17 05:00,17,33,33,33,33,1
20191001|2018-05-17 08:30,17,33,33,33,33,3
20191001|2018-05-17 09:30,17,33.24,33.24,33.24,33.24,6
20191001|2018-05-17 12:30,17,33.21,33.21,33.21,33.21,4
20191001|2018-05-18 10:00,18,33.41,33.48,33.41,33.48,13
20191001|2018-05-18 12:30,18,33.18,33.2,33.18,33.2,18
20191001|2018-05-23 11:30,23,33.85,33.85,33.85,33.85,3
20191001|2018-05-24 12:30,24,33.96,33.96,33.96,33.96,1
20191001|2018-05-24 13:00,24,33.91,33.91,33.91,33.91,1
20191001|2018-05-25 11:30,25,33.58,33.58,33.58,33.58,2
20191001|2018-05-25 12:00,25,33.58,33.58,33.58,33.58,1
20191001|2018-05-25 13:00,25,33.58,33.58,33.58,33.58,1
20191001|2018-05-29 03:00,29,33.58,33.58,33.58,33.58,1
20191001|2018-05-29 06:00,29,33.58,33.58,33.58,33.58,1
20191001|2018-05-29 09:30,29,33.41,33.41,33.41,33.41,1
20191001|2018-05-31 10:00,31,33.54,33.54,33.54,33.54,2
20191001|2018-05-31 13:00,31,33.3,33.3,33.3,33.3,1
20191001|2018-06-01 11:30,1,33.32,33.32,33.32,33.32,1
20191001|2018-06-01 13:00,1,33.27,33.27,33.27,33.27,1
20191001|2018-06-05 13:00,5,32.84,32.84,32.84,32.84,1
20191001|2018-06-06 13:00,6,32.69,32.69,32.69,32.69,1
20191001|2018-06-07 12:30,7,32.56,32.56,32.56,32.56,1
20191001|2018-06-08 01:30,8,32.51,32.51,32.51,32.51,1
20191001|2018-06-08 02:00,8,32.51,32.51,32.51,32.51,1
20191001|2018-06-08 04:00,8,32.51,32.51,32.51,32.51,2
20191001|2018-06-08 05:30,8,32.51,32.51,32.51,32.51,1
20191001|2018-06-08 06:00,8,32.51,32.51,32.51,32.51,8
20191001|2018-06-08 08:30,8,32.5,32.5,32.43,32.43,110
20191001|2018-06-08 09:00,8,32.5,32.5,32.48,32.48,7
20191001|2018-06-11 12:00,11,32.38,32.38,32.38,32.38,1
20191001|2018-06-11 13:00,11,32.38,32.38,32.35,32.35,6
20191001|2018-06-12 04:00,12,32.35,32.35,32.35,32.35,4
20191001|2018-06-12 08:30,12,32.27,32.27,32.27,32.27,41
20191001|2018-06-12 09:00,12,32.16,32.16,32.16,32.16,10
20191001|2018-06-12 09:30,12,32.25,32.25,32.25,32.25,45
20191001|2018-06-12 12:30,12,32.23,32.23,32.19,32.19,31
20191001|2018-06-12 13:00,12,32.14,32.14,32.04,32.04,2
20191001|2018-06-13 03:30,13,32.14,32.14,32.11,32.11,3
20191001|2018-06-13 07:00,13,32.31,32.31,32.31,32.31,3
20191001|2018-06-13 08:30,13,32.25,32.25,32.25,32.25,1
20191001|2018-06-13 09:00,13,32.2,32.2,32.18,32.18,2
20191001|2018-06-13 10:00,13,32.22,32.22,32.22,32.22,6
20191001|2018-06-13 10:30,13,32.24,32.24,32.24,32.24,51
20191001|2018-06-13 11:30,13,32.27,32.27,32.27,32.27,10
20191001|2018-06-13 13:00,13,32.26,32.26,32.26,32.26,23
20191001|2018-06-14 09:00,14,32.09,32.09,32.09,32.09,1
20191001|2018-06-14 09:30,14,32.07,32.09,32.01,32.07,22
20191001|2018-06-14 10:00,14,32.09,32.09,32.09,32.09,4
20191001|2018-06-14 10:30,14,32.36,32.36,32.36,32.36,4
20191001|2018-06-14 13:00,14,32.38,32.38,32.38,32.38,1
20191001|2018-06-15 07:00,15,32.11,32.11,32.08,32.08,11
20191001|2018-06-15 07:30,15,32.08,32.08,32.08,32.08,12
20191001|2018-06-15 08:30,15,32.01,32.01,31.99,31.99,76
20191001|2018-06-15 09:00,15,32.04,32.04,32.04,32.04,1
20191001|2018-06-15 09:30,15,31.89,31.92,31.89,31.92,15
20191001|2018-06-15 13:00,15,31.89,31.89,31.8,31.8,32
20191001|2018-06-18 06:30,18,31.81,31.88,31.81,31.88,52
20191001|2018-06-18 09:00,18,31.78,31.78,31.78,31.78,2
20191001|2018-06-19 00:30,19,31.52,31.52,31.52,31.52,52
20191001|2018-06-19 08:30,19,31.23,31.25,30.98,30.98,103
20191001|2018-06-19 09:00,19,30.44,30.63,30.44,30.5,77
20191001|2018-06-19 09:30,19,30.69,31.12,30.69,30.92,111
20191001|2018-06-19 10:30,19,31.17,31.32,31.17,31.23,16
20191001|2018-06-19 11:00,19,31.26,31.32,31.26,31.32,13
20191001|2018-06-19 11:30,19,31.27,31.28,31.27,31.28,5
20191001|2018-06-19 13:00,19,31.24,31.24,31.24,31.24,3
20191001|2018-06-20 11:30,20,31.46,31.47,31.46,31.47,3
20191001|2018-06-21 09:00,21,31.31,31.31,31.31,31.31,6
20191001|2018-06-21 09:30,21,31.34,31.36,31.26,31.26,8
20191001|2018-06-21 10:00,21,31.26,31.26,31.26,31.26,9
20191001|2018-06-21 11:30,21,31.31,31.31,31.31,31.31,4
20191001|2018-06-22 00:00,22,31.46,31.48,31.46,31.48,13
20191001|2018-06-22 08:30,22,31.43,31.43,31.43,31.43,3
20191001|2018-06-22 09:00,22,31.6,31.6,31.6,31.6,2
20191001|2018-06-22 11:30,22,31.57,31.57,31.57,31.57,6
20191001|2018-06-22 12:00,22,31.57,31.57,31.57,31.57,1
20191001|2018-06-22 12:30,22,31.57,31.57,31.57,31.57,69
20191001|2018-06-22 13:00,22,31.53,31.53,31.41,31.43,12
20191001|2018-06-25 08:30,25,31.15,31.15,31.15,31.15,4
20191001|2018-06-25 09:00,25,31.15,31.15,31.11,31.11,4
20191001|2018-06-25 10:30,25,31.24,31.24,31.24,31.24,1
20191001|2018-06-26 01:30,26,31.16,31.16,31.16,31.16,2
20191001|2018-06-26 11:00,26,31.25,31.3,31.22,31.3,5
20191001|2018-06-26 12:00,26,31.14,31.16,31.13,31.16,9
20191001|2018-06-26 12:30,26,31.17,31.17,31.17,31.17,1
20191001|2018-06-26 13:00,26,31.12,31.12,31.12,31.12,10
20191001|2018-06-27 01:00,27,31.15,31.15,31.15,31.15,1
20191001|2018-06-27 03:00,27,31.15,31.15,31.15,31.15,1
20191001|2018-06-27 06:30,27,31.25,31.25,31.25,31.25,2
20191001|2018-06-27 08:30,27,31.3,31.33,31.17,31.17,7
20191001|2018-06-27 11:30,27,31.32,31.32,31.32,31.32,2
20191001|2018-06-27 12:00,27,31.29,31.29,31.27,31.27,8
20191001|2018-06-27 13:00,27,31.22,31.22,31.22,31.22,3
20191001|2018-06-28 10:00,28,31.23,31.3,31.2,31.2,76
20191001|2018-06-28 10:30,28,31.37,31.4,31.37,31.4,3
20191001|2018-06-28 12:00,28,31.41,31.41,31.41,31.41,1
20191001|2018-06-29 08:30,29,31.2,31.2,31.2,31.2,3
20191001|2018-06-29 09:30,29,31.32,31.33,31.32,31.33,7
20191001|2018-06-29 11:00,29,31.32,31.32,31.32,31.32,1
20191001|2018-06-29 12:00,29,31.37,31.37,31.37,31.37,1
20191001|2018-07-02 03:30,2,31.16,31.16,31.16,31.16,1
20191001|2018-07-02 04:00,2,31.19,31.2,31.19,31.2,2
20191001|2018-07-02 05:30,2,31.23,31.23,31.22,31.22,3
20191001|2018-07-02 09:00,2,30.99,30.99,30.9,30.9,37
20191001|2018-07-02 12:00,2,30.97,30.97,30.97,30.97,2
20191001|2018-07-02 13:00,2,30.83,30.83,30.83,30.83,1
20191001|2018-07-03 03:30,3,30.84,30.84,30.84,30.84,1
20191001|2018-07-03 08:30,3,30.87,30.87,30.87,30.87,1
20191001|2018-07-03 09:30,3,30.9,30.91,30.9,30.91,2
20191001|2018-07-03 10:00,3,30.86,30.86,30.86,30.86,1
20191001|2018-07-03 11:00,3,30.8,30.8,30.8,30.8,9
20191001|2018-07-03 11:30,3,30.74,30.78,30.7,30.7,66
20191001|2018-07-05 08:30,5,30.6,30.68,30.6,30.68,38
20191001|2018-07-05 09:00,5,30.56,30.56,30.56,30.56,1
20191001|2018-07-05 09:30,5,30.71,30.71,30.71,30.71,2
20191001|2018-07-05 10:00,5,30.68,30.68,30.66,30.66,3
20191001|2018-07-05 10:30,5,30.65,30.67,30.65,30.66,12
20191001|2018-07-05 11:00,5,30.66,30.7,30.66,30.7,5
20191001|2018-07-06 08:30,6,30.6,30.6,30.6,30.6,2
20191001|2018-07-06 09:00,6,30.56,30.56,30.56,30.56,1
20191001|2018-07-06 11:00,6,30.96,30.96,30.96,30.96,2
20191001|2018-07-06 12:00,6,31.02,31.02,31.02,31.02,1
20191001|2018-07-06 13:00,6,31.05,31.05,30.92,30.92,4
20191001|2018-07-09 07:00,9,30.91,30.91,30.91,30.91,6
20191001|2018-07-09 10:00,9,30.9,30.9,30.9,30.9,10
20191001|2018-07-10 09:30,10,30.74,30.75,30.74,30.75,2
20191001|2018-07-11 04:30,11,30.44,30.44,30.44,30.44,1
20191001|2018-07-11 08:30,11,30.44,30.44,30.44,30.44,3
20191001|2018-07-11 09:00,11,30.58,30.59,30.58,30.59,5
20191001|2018-07-11 11:00,11,30.47,30.47,30.47,30.47,1
20191001|2018-07-11 12:00,11,30.44,30.46,30.44,30.46,22
20191001|2018-07-11 12:30,11,30.44,30.46,30.44,30.46,63
20191001|2018-07-11 13:00,11,30.38,30.38,30.38,30.38,5
20191001|2018-07-12 08:30,12,30.3,30.32,30.25,30.25,47
20191001|2018-07-12 09:30,12,30.37,30.37,30.37,30.37,2
20191001|2018-07-12 19:00,13,30.34,30.34,30.34,30.34,3
20191001|2018-07-12 20:00,13,30.18,30.18,30.18,30.18,3
20191001|2018-07-13 05:00,13,30,30,30,30,6
20191001|2018-07-13 06:00,13,29.99,30,29.99,30,4
20191001|2018-07-13 07:00,13,29.9,29.9,29.9,29.9,13
20191001|2018-07-13 07:30,13,29.9,29.9,29.9,29.9,52
20191001|2018-07-13 08:30,13,29.65,29.66,29.56,29.61,9
20191001|2018-07-13 09:00,13,29.74,29.78,29.74,29.77,6
20191001|2018-07-13 09:30,13,29.72,29.72,29.72,29.72,1
20191001|2018-07-13 10:00,13,29.98,29.98,29.98,29.98,10
20191001|2018-07-13 10:30,13,29.94,29.94,29.94,29.94,2
20191001|2018-07-13 12:00,13,29.94,29.94,29.94,29.94,26
20191001|2018-07-13 12:30,13,29.99,30,29.99,30,6
20191001|2018-07-13 13:00,13,29.94,29.94,29.94,29.94,4
20191001|2018-07-16 09:00,16,29.8,29.8,29.76,29.76,4
20191001|2018-07-16 09:30,16,29.84,29.88,29.84,29.88,18
20191001|2018-07-16 10:30,16,29.76,29.79,29.76,29.79,26
20191001|2018-07-16 11:30,16,29.83,29.83,29.83,29.83,3
20191001|2018-07-16 12:00,16,29.83,29.85,29.83,29.85,23
20191001|2018-07-16 12:30,16,29.78,29.78,29.78,29.78,22
20191001|2018-07-16 19:00,17,29.9,29.9,29.9,29.9,4
20191001|2018-07-17 08:30,17,29.73,29.91,29.72,29.85,28
20191001|2018-07-17 09:00,17,29.89,29.89,29.89,29.89,2
20191001|2018-07-17 09:30,17,29.89,29.89,29.84,29.89,25
20191001|2018-07-17 10:00,17,29.82,29.87,29.82,29.87,10
20191001|2018-07-17 11:00,17,29.79,29.8,29.79,29.8,5
20191001|2018-07-17 12:30,17,29.79,29.79,29.75,29.75,2
20191001|2018-07-18 06:00,18,29.98,29.98,29.97,29.98,3
20191001|2018-07-18 10:00,18,29.96,29.96,29.96,29.96,2
20191001|2018-07-18 20:00,19,30.08,30.08,30.08,30.08,2
20191001|2018-07-19 05:00,19,29.85,29.85,29.83,29.83,2
20191001|2018-07-19 09:00,19,29.78,29.78,29.78,29.78,9
20191001|2018-07-19 10:30,19,29.74,29.74,29.74,29.74,1
20191001|2018-07-19 11:00,19,29.74,29.74,29.74,29.74,21
20191001|2018-07-19 12:00,19,29.78,29.87,29.78,29.82,119
20191001|2018-07-19 12:30,19,29.85,29.85,29.8,29.8,82
20191001|2018-07-19 13:00,19,29.85,29.85,29.85,29.85,1
20191001|2018-07-20 07:00,20,29.81,29.81,29.81,29.81,9
20191001|2018-07-20 07:30,20,29.77,29.77,29.77,29.77,22
20191001|2018-07-20 10:00,20,29.9,29.9,29.9,29.9,8
20191001|2018-07-20 12:30,20,30.02,30.02,30.02,30.02,3
20191001|2018-07-20 13:00,20,30.07,30.07,30.07,30.07,1
20191001|2018-07-23 10:00,23,29.95,29.95,29.95,29.95,1
20191001|2018-07-23 11:30,23,29.93,29.93,29.93,29.93,1
20191001|2018-07-23 13:00,23,29.87,29.88,29.87,29.88,24
20191001|2018-07-24 09:30,24,30.12,30.14,30.12,30.14,3
20191001|2018-07-25 08:30,25,30.29,30.29,30.23,30.23,6
20191001|2018-07-25 10:30,25,30.28,30.28,30.28,30.28,2
20191001|2018-07-25 13:00,25,30.3,30.3,30.3,30.3,1
20191001|2018-07-26 09:00,26,30.34,30.34,30.34,30.34,17
20191001|2018-07-26 10:30,26,30.38,30.38,30.38,30.38,2
20191001|2018-07-26 11:00,26,30.35,30.38,30.35,30.38,18
20191001|2018-07-26 12:00,26,30.41,30.41,30.41,30.41,1
20191001|2018-07-26 12:30,26,30.27,30.27,30.27,30.27,6
20191001|2018-07-26 13:00,26,30.16,30.16,30.16,30.16,1
20191001|2018-07-27 09:00,27,30.3,30.3,30.3,30.3,4
20191001|2018-07-27 09:30,27,30.3,30.3,30.3,30.3,4
20191001|2018-07-27 10:00,27,30.34,30.34,30.3,30.3,4
20191001|2018-07-27 11:00,27,30.39,30.39,30.39,30.39,1
20191001|2018-07-27 13:00,27,30.59,30.59,30.59,30.59,1
20191001|2018-07-30 12:00,30,30.42,30.42,30.42,30.42,2
20191001|2018-07-30 13:00,30,30.42,30.44,30.42,30.44,5
20191001|2018-07-31 08:30,31,30.79,30.79,30.78,30.78,8
20191001|2018-07-31 09:00,31,30.77,30.81,30.77,30.81,25
20191001|2018-07-31 09:30,31,30.75,30.76,30.75,30.75,5
20191001|2018-07-31 11:30,31,30.82,30.82,30.82,30.82,3
20191001|2018-07-31 12:00,31,30.77,30.78,30.77,30.78,18
20191001|2018-07-31 12:30,31,30.77,30.77,30.77,30.77,7
20191001|2018-07-31 13:00,31,30.78,30.86,30.78,30.86,4
20191001|2018-08-01 08:30,1,30.64,30.64,30.64,30.64,1
20191001|2018-08-01 10:30,1,30.62,30.63,30.62,30.63,4
20191001|2018-08-01 11:30,1,30.64,30.65,30.64,30.65,4
20191001|2018-08-01 12:30,1,30.57,30.57,30.57,30.57,1
20191001|2018-08-01 13:00,1,30.45,30.45,30.45,30.45,2
20191001|2018-08-01 19:00,2,30.54,30.54,30.54,30.54,3
20191001|2018-08-02 03:30,2,30.43,30.43,30.36,30.36,10
20191001|2018-08-02 05:30,2,30.29,30.29,30.29,30.29,1
20191001|2018-08-02 07:30,2,30.28,30.28,30.28,30.28,6
20191001|2018-08-02 08:30,2,30.28,30.28,30.07,30.19,21
20191001|2018-08-02 11:00,2,30.37,30.41,30.37,30.41,6
20191001|2018-08-02 12:30,2,30.34,30.34,30.34,30.34,2
20191001|2018-08-02 13:00,2,30.26,30.26,30.22,30.22,6
20191001|2018-08-03 04:00,3,30.07,30.07,30.07,30.07,1
20191001|2018-08-03 10:00,3,30.42,30.45,30.41,30.44,53
20191001|2018-08-03 10:30,3,30.39,30.39,30.39,30.39,1
20191001|2018-08-03 11:30,3,30.43,30.43,30.43,30.43,4
20191001|2018-08-03 12:00,3,30.43,30.44,30.43,30.44,48
20191001|2018-08-06 00:00,6,30.48,30.48,30.48,30.48,4
20191001|2018-08-06 05:30,6,30.51,30.51,30.51,30.51,1
20191001|2018-08-06 10:00,6,30.38,30.38,30.38,30.38,2
20191001|2018-08-06 12:30,6,30.36,30.36,30.36,30.36,2
20191001|2018-08-07 07:00,7,30.62,30.62,30.62,30.62,1
20191001|2018-08-07 09:30,7,30.58,30.58,30.58,30.58,1
20191001|2018-08-07 13:00,7,30.6,30.6,30.6,30.6,2
20191001|2018-08-08 10:30,8,30.63,30.63,30.63,30.63,2
20191001|2018-08-08 13:00,8,30.46,30.46,30.46,30.46,8
20191001|2018-08-09 08:30,9,30.51,30.52,30.42,30.43,13
20191001|2018-08-09 10:00,9,30.51,30.51,30.51,30.51,3
20191001|2018-08-10 04:00,10,30.5,30.5,30.5,30.5,1
20191001|2018-08-10 08:30,10,30.49,30.49,30.49,30.49,3
20191001|2018-08-10 09:00,10,30.56,30.56,30.56,30.56,1
20191001|2018-08-10 10:30,10,30.49,30.49,30.49,30.49,1
20191001|2018-08-10 11:00,10,30.44,30.44,30,30.01,86
20191001|2018-08-10 11:30,10,30.03,30.03,30.01,30.01,11
20191001|2018-08-10 12:30,10,30.05,30.06,30.05,30.06,10
20191001|2018-08-10 13:00,10,30.05,30.1,30.03,30.03,29
20191001|2018-08-12 19:00,13,30.05,30.05,30,30,37
20191001|2018-08-12 22:00,13,29.89,29.89,29.89,29.89,1
20191001|2018-08-13 03:00,13,29.84,29.84,29.84,29.84,10
20191001|2018-08-13 10:00,13,30.08,30.1,30.08,30.1,3
20191001|2018-08-13 10:30,13,29.99,29.99,29.99,29.99,1
20191001|2018-08-13 12:30,13,30.13,30.13,30.13,30.13,1
20191001|2018-08-13 13:00,13,30.15,30.25,30.05,30.13,60
20191001|2018-08-14 06:00,14,30.05,30.06,30.05,30.06,2
20191001|2018-08-14 08:30,14,30.18,30.18,30,30,19
20191001|2018-08-14 11:00,14,30.05,30.05,30.05,30.05,1
20191001|2018-08-14 11:30,14,30.06,30.08,30.06,30.08,5
20191001|2018-08-14 12:30,14,30.1,30.1,30.1,30.1,4
20191001|2018-08-14 13:00,14,30.17,30.17,30.12,30.12,3
20191001|2018-08-14 23:00,15,30.11,30.11,30.11,30.11,1
20191001|2018-08-15 08:30,15,29.77,29.81,29.77,29.81,8
20191001|2018-08-15 09:00,15,29.78,29.82,29.78,29.8,3
20191001|2018-08-15 09:30,15,29.79,29.79,29.7,29.7,22
20191001|2018-08-15 10:30,15,29.71,29.71,29.71,29.71,2
20191001|2018-08-15 11:30,15,29.8,29.8,29.79,29.79,24
20191001|2018-08-15 12:30,15,29.72,29.72,29.65,29.65,23
20191001|2018-08-16 08:30,16,30,30,30,30,2
20191001|2018-08-16 10:00,16,30,30,30,30,1
20191001|2018-08-16 11:00,16,30.02,30.05,30.02,30.05,9
20191001|2018-08-16 11:30,16,30.09,30.09,30.09,30.09,2
20191001|2018-08-16 12:00,16,30.06,30.07,30.06,30.07,8
20191001|2018-08-17 10:00,17,30.04,30.05,30.04,30.05,4
20191001|2018-08-17 12:00,17,30.02,30.02,30.02,30.02,12
20191001|2018-08-17 12:30,17,29.94,29.94,29.94,29.94,1
20191001|2018-08-17 13:00,17,30.21,30.21,30.21,30.21,1
20191001|2018-08-20 01:00,20,30.42,30.42,30.42,30.42,1
20191001|2018-08-20 01:30,20,30.42,30.42,30.42,30.42,1
20191001|2018-08-20 08:30,20,30.34,30.34,30.33,30.33,3
20191001|2018-08-20 09:30,20,30.25,30.28,30.25,30.28,4
20191001|2018-08-20 10:00,20,30.35,30.35,30.33,30.33,4
20191001|2018-08-20 10:30,20,30.49,30.54,30.49,30.54,102
20191001|2018-08-20 12:30,20,30.36,30.36,30.36,30.36,2
20191001|2018-08-20 13:00,20,30.41,30.41,30.41,30.41,8
20191001|2018-08-20 19:00,21,30.33,30.33,30.3,30.3,8
20191001|2018-08-21 08:30,21,30.5,30.66,30.5,30.66,30
20191001|2018-08-21 13:00,21,30.51,30.51,30.51,30.51,2
20191001|2018-08-22 10:30,22,30.16,30.16,30.16,30.16,1
20191001|2018-08-22 11:00,22,30.14,30.14,30.14,30.14,1
20191001|2018-08-22 11:30,22,30.16,30.21,30.16,30.2,5
20191001|2018-08-22 12:00,22,30.06,30.16,30.06,30.16,3
20191001|2018-08-22 12:30,22,30.15,30.15,30.15,30.15,50
20191001|2018-08-22 13:00,22,30.08,30.1,30.08,30.09,4
20191001|2018-08-23 08:30,23,29.92,29.92,29.92,29.92,3
20191001|2018-08-23 11:30,23,30.04,30.05,30.04,30.05,25
20191001|2018-08-23 19:00,24,29.92,29.92,29.92,29.92,4
20191001|2018-08-24 07:00,24,30,30,30,30,1
20191001|2018-08-24 08:30,24,30.11,30.11,30.11,30.11,3
20191001|2018-08-24 11:00,24,30.2,30.2,30.18,30.18,5
20191001|2018-08-24 11:30,24,30.17,30.17,30.17,30.17,1
20191001|2018-08-24 12:00,24,30.15,30.17,30.15,30.17,2
20191001|2018-08-24 12:30,24,30.05,30.05,30.05,30.05,1
20191001|2018-08-24 13:00,24,29.91,29.95,29.91,29.95,8
20191001|2018-08-26 19:00,27,29.83,29.85,29.83,29.83,10
20191001|2018-08-27 01:00,27,29.83,29.83,29.83,29.83,18
20191001|2018-08-27 01:30,27,29.84,29.84,29.83,29.83,28
20191001|2018-08-27 02:30,27,29.8,29.8,29.8,29.8,22
20191001|2018-08-27 03:00,27,29.8,29.8,29.8,29.8,5
20191001|2018-08-27 06:00,27,29.77,29.77,29.76,29.76,4
20191001|2018-08-27 08:30,27,29.96,29.96,29.96,29.96,1
20191001|2018-08-27 11:30,27,30.22,30.22,30.22,30.22,2
20191001|2018-08-27 12:00,27,30.22,30.22,30.18,30.18,3
20191001|2018-08-27 12:30,27,30.16,30.16,30.16,30.16,7
20191001|2018-08-27 13:00,27,30.2,30.2,30.18,30.18,3
20191001|2018-08-27 19:00,28,30.29,30.29,30.29,30.29,2
20191001|2018-08-28 04:00,28,30.26,30.26,30.26,30.26,1
20191001|2018-08-28 10:30,28,30.09,30.09,30.09,30.09,1
20191001|2018-08-28 11:00,28,30.03,30.12,30.03,30.12,8
20191001|2018-08-28 11:30,28,30.01,30.01,30,30,2
20191001|2018-08-28 12:00,28,30.01,30.03,30,30.02,30
20191001|2018-08-28 13:00,28,29.97,30.01,29.95,30.01,47
20191001|2018-08-29 08:30,29,29.99,30,29.99,30,3
20191001|2018-08-29 10:00,29,29.91,29.92,29.91,29.92,8
20191001|2018-08-29 13:00,29,29.96,29.98,29.87,29.87,49
20191001|2018-08-30 08:30,30,29.84,29.84,29.84,29.84,1
20191001|2018-08-30 09:00,30,29.91,29.91,29.91,29.91,2
20191001|2018-08-30 09:30,30,29.97,29.97,29.96,29.96,3
20191001|2018-08-30 10:30,30,29.86,29.86,29.86,29.86,2
20191001|2018-08-30 11:00,30,29.89,29.9,29.88,29.9,3
20191001|2018-08-30 11:30,30,29.99,30.01,29.98,30.01,20
20191001|2018-08-30 12:00,30,29.99,29.99,29.98,29.98,8
20191001|2018-08-30 12:30,30,30.06,30.07,30.06,30.07,3
20191001|2018-08-30 13:00,30,30.04,30.1,30.03,30.09,27
20191001|2018-08-31 08:30,31,30.14,30.17,30.14,30.17,3
20191001|2018-08-31 09:00,31,30.06,30.06,30.06,30.06,1
20191001|2018-08-31 09:30,31,30.08,30.09,30.05,30.05,24
20191001|2018-08-31 10:00,31,30.04,30.04,29.96,29.96,14
20191001|2018-08-31 11:30,31,30.1,30.1,30.1,30.1,1
20191001|2018-09-04 07:00,4,30.34,30.34,30.34,30.34,1
20191001|2018-09-04 22:00,5,30.18,30.18,30.18,30.18,1
20191001|2018-09-05 08:30,5,30.19,30.22,30.18,30.18,3
20191001|2018-09-05 10:00,5,30.02,30.02,29.98,29.98,20
20191001|2018-09-05 11:30,5,30.01,30.02,30.01,30.02,22
20191001|2018-09-05 12:00,5,30,30,30,30,2
20191001|2018-09-05 19:00,6,30.1,30.1,30.1,30.1,9
20191001|2018-09-06 04:30,6,30.07,30.07,30.07,30.07,2
20191001|2018-09-06 09:00,6,30.11,30.11,30.11,30.11,15
20191001|2018-09-06 09:30,6,30.05,30.08,30.05,30.05,26
20191001|2018-09-06 11:00,6,30.03,30.03,30.03,30.03,1
20191001|2018-09-06 11:30,6,29.98,29.98,29.95,29.95,4
20191001|2018-09-06 13:00,6,30.01,30.03,30.01,30.03,6
20191001|2018-09-07 02:00,7,29.9,29.9,29.9,29.9,1
20191001|2018-09-07 06:30,7,29.9,29.9,29.88,29.88,53
20191001|2018-09-07 08:30,7,29.71,29.71,29.71,29.71,1
20191001|2018-09-07 09:00,7,29.66,29.7,29.62,29.62,19
20191001|2018-09-07 10:00,7,29.73,29.75,29.73,29.75,30
20191001|2018-09-07 10:30,7,29.8,29.8,29.77,29.77,4
20191001|2018-09-07 11:00,7,29.66,29.67,29.66,29.67,2
20191001|2018-09-07 11:30,7,29.62,29.62,29.62,29.62,1
20191001|2018-09-07 12:30,7,29.76,29.76,29.76,29.76,1
20191001|2018-09-07 13:00,7,29.81,29.81,29.81,29.81,13
20191001|2018-09-10 00:30,10,29.83,29.83,29.83,29.83,1
20191001|2018-09-10 09:00,10,29.79,29.79,29.78,29.78,3
20191001|2018-09-10 09:30,10,29.79,29.81,29.79,29.81,2
20191001|2018-09-10 10:00,10,29.81,29.81,29.81,29.81,1
20191001|2018-09-10 11:00,10,29.75,29.75,29.75,29.75,1
20191001|2018-09-10 21:30,11,29.8,29.8,29.8,29.8,1
20191001|2018-09-11 08:30,11,29.75,29.78,29.71,29.71,8
20191001|2018-09-11 09:00,11,29.65,29.73,29.65,29.71,13
20191001|2018-09-11 09:30,11,29.68,29.68,29.68,29.68,1
20191001|2018-09-11 12:00,11,29.68,29.69,29.67,29.67,226
20191001|2018-09-11 12:30,11,29.67,29.67,29.62,29.63,217
20191001|2018-09-11 13:00,11,29.62,29.62,29.59,29.59,5
20191001|2018-09-11 22:00,12,29.56,29.56,29.56,29.56,3
20191001|2018-09-11 22:30,12,29.56,29.56,29.56,29.56,1
20191001|2018-09-11 23:30,12,29.56,29.56,29.56,29.56,6
20191001|2018-09-12 00:30,12,29.53,29.53,29.49,29.49,30
20191001|2018-09-12 04:00,12,29.36,29.36,29.36,29.36,4
20191001|2018-09-12 04:30,12,29.35,29.35,29.35,29.35,10
20191001|2018-09-12 05:00,12,29.3,29.3,29.3,29.3,33
20191001|2018-09-12 06:30,12,29.4,29.4,29.4,29.4,4
20191001|2018-09-12 07:30,12,29.31,29.31,29.31,29.31,2
20191001|2018-09-12 08:30,12,29.25,29.25,29.25,29.25,4
20191001|2018-09-12 09:00,12,29.37,29.4,29.37,29.4,14
20191001|2018-09-12 09:30,12,29.3,29.33,29.3,29.33,10
20191001|2018-09-12 10:00,12,29.36,29.5,29.36,29.5,14
20191001|2018-09-12 10:30,12,29.33,29.33,29.33,29.33,1
20191001|2018-09-12 11:00,12,29.37,29.37,29.37,29.37,4
20191001|2018-09-12 11:30,12,29.28,29.32,29.25,29.32,3
20191001|2018-09-12 12:00,12,29.35,29.36,29.31,29.31,40
20191001|2018-09-12 13:00,12,29.48,29.51,29.48,29.51,3
20191001|2018-09-12 19:00,13,29.54,29.54,29.54,29.54,3
20191001|2018-09-12 20:00,13,29.46,29.48,29.46,29.48,3
20191001|2018-09-13 05:30,13,29.41,29.41,29.41,29.41,1
20191001|2018-09-13 09:00,13,29.64,29.68,29.48,29.48,22
20191001|2018-09-13 09:30,13,29.43,29.43,29.43,29.43,2
20191001|2018-09-13 11:00,13,29.45,29.48,29.45,29.48,2
20191001|2018-09-13 12:00,13,29.4,29.4,29.4,29.4,3
20191001|2018-09-14 06:30,14,29.33,29.33,29.31,29.31,6
20191001|2018-09-14 07:00,14,29.36,29.4,29.36,29.4,3
20191001|2018-09-14 08:30,14,29.39,29.39,29.31,29.31,8
20191001|2018-09-14 09:00,14,29.39,29.39,29.33,29.33,14
20191001|2018-09-14 09:30,14,29.38,29.38,29.33,29.33,3
20191001|2018-09-14 10:00,14,29.43,29.43,29.33,29.33,12
20191001|2018-09-14 11:00,14,29.41,29.41,29.41,29.41,1
20191001|2018-09-14 11:30,14,29.3,29.32,29.3,29.32,2
20191001|2018-09-14 12:00,14,29.34,29.35,29.3,29.3,4
20191001|2018-09-14 12:30,14,29.24,29.24,29.23,29.23,4
20191001|2018-09-14 13:00,14,29.26,29.32,29.25,29.32,12
20191001|2018-09-17 00:30,17,29.29,29.29,29.29,29.29,1
20191001|2018-09-17 08:30,17,29.35,29.35,29.23,29.28,55
20191001|2018-09-17 09:00,17,29.3,29.3,29.3,29.3,1
20191001|2018-09-17 09:30,17,29.34,29.34,29.23,29.27,11
20191001|2018-09-17 10:00,17,29.27,29.27,29.23,29.23,14
20191001|2018-09-17 10:30,17,29.26,29.27,29.26,29.26,3
20191001|2018-09-17 11:00,17,29.32,29.43,29.32,29.43,10
20191001|2018-09-17 11:30,17,29.43,29.43,29.38,29.38,5
20191001|2018-09-17 12:00,17,29.36,29.36,29.36,29.36,1
20191001|2018-09-17 13:00,17,29.26,29.27,29.25,29.27,17
20191001|2018-09-17 19:00,18,29.17,29.17,29.17,29.17,2
20191001|2018-09-17 20:00,18,29.25,29.28,29.25,29.28,4
20191001|2018-09-17 22:00,18,29.17,29.17,29.17,29.17,1
20191001|2018-09-18 04:30,18,29.05,29.05,29.05,29.05,22
20191001|2018-09-18 06:00,18,29.04,29.04,29.04,29.04,1
20191001|2018-09-18 06:30,18,29,29.03,29,29.03,12
20191001|2018-09-18 08:30,18,28.95,28.95,28.95,28.95,1
20191001|2018-09-18 09:00,18,29.05,29.05,29.05,29.05,1
20191001|2018-09-18 09:30,18,29.07,29.07,28.95,28.95,5
20191001|2018-09-18 10:00,18,28.97,28.97,28.95,28.95,13
20191001|2018-09-18 11:00,18,28.93,28.97,28.93,28.94,5
20191001|2018-09-18 11:30,18,28.91,28.91,28.88,28.88,9
20191001|2018-09-18 12:00,18,28.91,28.91,28.91,28.91,1
20191001|2018-09-18 13:00,18,28.92,28.95,28.86,28.86,32
20191001|2018-09-18 22:00,19,28.72,28.72,28.72,28.72,1
20191001|2018-09-19 05:30,19,28.74,28.74,28.74,28.74,1
20191001|2018-09-19 06:30,19,28.72,28.72,28.67,28.67,44
20191001|2018-09-19 07:00,19,28.63,28.63,28.63,28.63,2
20191001|2018-09-19 08:30,19,28.74,28.74,28.74,28.74,5
20191001|2018-09-19 09:00,19,28.75,28.75,28.7,28.71,3
20191001|2018-09-19 09:30,19,28.68,28.75,28.58,28.75,54
20191001|2018-09-19 10:00,19,28.75,28.84,28.75,28.81,8
20191001|2018-09-19 10:30,19,28.87,28.89,28.85,28.89,6
20191001|2018-09-19 11:00,19,28.89,28.93,28.89,28.93,19
20191001|2018-09-19 12:30,19,28.93,28.93,28.9,28.9,6
20191001|2018-09-19 13:00,19,28.98,28.98,28.98,28.98,1
20191001|2018-09-19 19:00,20,29.05,29.05,29.05,29.05,25
20191001|2018-09-20 06:30,20,28.91,28.92,28.91,28.92,4
20191001|2018-09-20 08:30,20,28.9,28.9,28.9,28.9,9
20191001|2018-09-20 09:00,20,28.89,28.9,28.82,28.82,27
20191001|2018-09-20 09:30,20,28.82,28.97,28.82,28.97,28
20191001|2018-09-20 10:00,20,28.88,29.01,28.88,28.97,11
20191001|2018-09-20 10:30,20,29.05,29.05,29.05,29.05,1
20191001|2018-09-20 11:00,20,29.04,29.57,29.04,29.38,33
20191001|2018-09-20 12:00,20,29.31,29.31,29.24,29.24,6
20191001|2018-09-20 12:30,20,29.26,29.3,29.25,29.3,146
20191001|2018-09-20 13:00,20,29.38,29.38,29.29,29.32,9
20191001|2018-09-20 19:00,21,29.31,29.34,29.31,29.34,2
20191001|2018-09-20 20:00,21,29.25,29.25,29.25,29.25,15
20191001|2018-09-20 21:00,21,29.25,29.25,29.25,29.25,5
20191001|2018-09-21 08:30,21,29.44,29.45,29.44,29.45,2
20191001|2018-09-21 10:00,21,29.54,29.54,29.49,29.49,8
20191001|2018-09-21 10:30,21,29.54,29.69,29.5,29.69,20
20191001|2018-09-21 11:00,21,29.61,29.61,29.61,29.61,1
20191001|2018-09-21 12:00,21,29.63,29.75,29.63,29.75,2
20191001|2018-09-21 12:30,21,29.82,29.83,29.82,29.83,2
20191001|2018-09-21 13:00,21,29.76,29.88,29.76,29.88,2
20191001|2018-09-23 19:00,24,29.76,29.76,29.7,29.76,3
20191001|2018-09-23 21:30,24,29.7,29.7,29.7,29.7,1
20191001|2018-09-24 06:30,24,29.76,29.76,29.76,29.76,1
20191001|2018-09-24 08:30,24,30.03,30.12,30.03,30.12,2
20191001|2018-09-24 09:00,24,30.12,30.12,30.05,30.05,2
20191001|2018-09-24 09:30,24,30.05,30.08,30.05,30.08,2
20191001|2018-09-24 10:00,24,30.11,30.12,30.11,30.12,2
20191001|2018-09-24 10:30,24,30.19,30.19,30.19,30.19,2
20191001|2018-09-24 11:00,24,30.21,30.21,30.21,30.21,1
20191001|2018-09-24 12:00,24,30.1,30.1,30.1,30.1,10
20191001|2018-09-24 12:30,24,30.1,30.1,30.1,30.1,8
20191001|2018-09-24 13:00,24,30.11,30.11,30.09,30.09,5
20191001|2018-09-24 19:00,25,30.08,30.08,30.08,30.08,2
20191001|2018-09-25 08:30,25,30.02,30.14,30.02,30.13,12
20191001|2018-09-25 09:00,25,30.1,30.1,30.1,30.1,1
20191001|2018-09-25 11:30,25,30.02,30.02,30.01,30.01,10
20191001|2018-09-25 13:00,25,30.1,30.1,30.04,30.04,6
20191001|2018-09-25 19:00,26,30.12,30.12,30.12,30.12,1
20191001|2018-09-26 04:00,26,30.26,30.29,30.26,30.29,3
20191001|2018-09-26 06:30,26,30.23,30.23,30.21,30.21,20
20191001|2018-09-26 07:00,26,30.19,30.19,30.14,30.14,16
20191001|2018-09-26 07:30,26,30.2,30.2,30.2,30.2,1
20191001|2018-09-26 08:30,26,30.26,30.3,30.26,30.27,24
20191001|2018-09-26 09:00,26,30.24,30.24,30.2,30.2,3
20191001|2018-09-26 09:30,26,30.29,30.29,30.28,30.28,4
20191001|2018-09-26 10:30,26,30.2,30.2,30.2,30.2,1
20191001|2018-09-26 11:30,26,30.15,30.15,30.09,30.1,13
20191001|2018-09-26 12:00,26,30.15,30.15,30.14,30.14,21
20191001|2018-09-26 12:30,26,30.11,30.11,30.08,30.08,3
20191001|2018-09-26 13:00,26,30.22,30.24,30.21,30.21,11
20191001|2018-09-27 06:30,27,30.15,30.15,30.1,30.1,7
20191001|2018-09-27 07:00,27,30.14,30.14,30.12,30.12,2
20191001|2018-09-27 07:30,27,30.13,30.13,30.1,30.1,4
20191001|2018-09-27 08:30,27,30.11,30.22,30.11,30.22,2
20191001|2018-09-27 09:30,27,30.22,30.22,30.22,30.22,1
20191001|2018-09-27 10:30,27,30.21,30.21,30.21,30.21,1
20191001|2018-09-27 11:00,27,30.25,30.35,30.25,30.35,8
20191001|2018-09-27 11:30,27,30.35,30.6,30.35,30.51,24
20191001|2018-09-27 12:00,27,30.44,30.44,30.44,30.44,1
20191001|2018-09-27 12:30,27,30.55,30.55,30.46,30.54,5
20191001|2018-09-27 13:00,27,30.47,30.56,30.47,30.48,26
20191001|2018-09-28 08:30,28,30.41,30.41,30.41,30.41,1
20191001|2018-09-28 09:00,28,30.57,30.57,30.57,30.57,1
20191001|2018-09-28 09:30,28,30.61,30.77,30.61,30.77,3
20191001|2018-09-28 10:00,28,30.76,30.76,30.76,30.76,1
20191001|2018-09-28 10:30,28,30.81,30.81,30.65,30.65,5
20191001|2018-09-28 11:00,28,30.47,30.65,30.47,30.55,7
20191001|2018-09-28 12:30,28,30.45,30.48,30.45,30.48,7
20191001|2018-09-28 13:00,28,30.48,30.48,30.48,30.48,1
20191001|2018-09-30 19:00,1,30.46,30.46,30.46,30.46,1
20191001|2018-10-01 04:30,1,30.3,30.3,30.3,30.3,1
20191001|2018-10-01 08:30,1,30.24,30.31,30.24,30.27,4
20191001|2018-10-01 09:00,1,30.41,30.41,30.41,30.41,1
20191001|2018-10-01 09:30,1,30.48,30.62,30.48,30.62,5
20191001|2018-10-01 10:00,1,30.65,30.7,30.64,30.69,111
20191001|2018-10-01 11:00,1,30.79,30.81,30.79,30.8,66
20191001|2018-10-01 13:00,1,30.7,30.74,30.63,30.65,19
20191001|2018-10-01 19:00,2,30.61,30.61,30.61,30.61,1
20191001|2018-10-02 08:30,2,30.9,30.98,30.9,30.97,7
20191001|2018-10-02 09:00,2,30.96,30.96,30.95,30.95,4
20191001|2018-10-02 10:00,2,30.97,31.01,30.97,30.98,15
20191001|2018-10-02 11:00,2,30.94,30.94,30.94,30.94,1
20191001|2018-10-02 11:30,2,30.98,30.98,30.98,30.98,3
20191001|2018-10-02 12:00,2,31,31,31,31,2
20191001|2018-10-02 12:30,2,31.03,31.03,31.02,31.03,250
20191001|2018-10-02 13:00,2,31.01,31.07,31.01,31.07,6
20191001|2018-10-03 07:00,3,31.22,31.22,31.22,31.22,2
20191001|2018-10-03 08:30,3,31.18,31.2,31.02,31.08,11
20191001|2018-10-03 09:30,3,31.14,31.15,31.14,31.14,5
20191001|2018-10-03 10:00,3,31.13,31.16,31.11,31.16,5
20191001|2018-10-03 11:30,3,31.16,31.16,31.16,31.16,1
20191001|2018-10-03 12:00,3,31.15,31.15,31.15,31.15,1
20191001|2018-10-03 22:00,4,31.15,31.15,31.15,31.15,1
20191001|2018-10-04 02:00,4,31.22,31.22,31.22,31.22,3
20191001|2018-10-04 08:30,4,31.21,31.21,31.15,31.19,16
20191001|2018-10-04 09:00,4,31.16,31.16,31.07,31.07,9
20191001|2018-10-04 09:30,4,31.21,31.21,31.14,31.14,7
20191001|2018-10-04 10:00,4,31,31,30.99,30.99,4
20191001|2018-10-04 10:30,4,31.07,31.09,31.03,31.08,13
20191001|2018-10-04 11:00,4,31.04,31.04,31.03,31.03,3
20191001|2018-10-04 12:00,4,31.06,31.06,31.06,31.06,1
20191001|2018-10-04 12:30,4,31.09,31.09,31.09,31.09,1
20191001|2018-10-04 13:00,4,31.09,31.09,30.95,30.97,13
20191001|2018-10-04 19:00,5,30.99,31,30.99,31,4
20191001|2018-10-04 20:00,5,30.89,30.89,30.89,30.89,1
20191001|2018-10-04 21:30,5,30.93,30.93,30.93,30.93,1
20191001|2018-10-05 00:00,5,31.01,31.01,31.01,31.01,3
20191001|2018-10-05 08:30,5,30.83,30.83,30.83,30.83,1
20191001|2018-10-05 09:00,5,30.82,30.93,30.82,30.93,35
20191001|2018-10-05 09:30,5,30.83,30.84,30.72,30.75,9
20191001|2018-10-05 11:00,5,30.81,30.81,30.81,30.81,1
20191001|2018-10-05 12:00,5,30.86,30.93,30.8,30.93,24
20191001|2018-10-05 12:30,5,30.91,30.95,30.91,30.92,25
20191001|2018-10-05 13:00,5,30.87,30.88,30.83,30.83,14
20191001|2018-10-08 01:30,8,30.62,30.62,30.62,30.62,1
20191001|2018-10-08 06:30,8,30.61,30.61,30.61,30.61,1
20191001|2018-10-08 10:00,8,30.86,30.87,30.85,30.87,15
20191001|2018-10-08 11:00,8,30.8,30.94,30.79,30.94,3
20191001|2018-10-08 12:00,8,30.91,30.91,30.9,30.9,2
20191001|2018-10-08 12:30,8,30.9,30.92,30.9,30.92,3
20191001|2018-10-08 13:00,8,31,31,30.99,30.99,20
20191001|2018-10-09 06:00,9,30.92,30.92,30.92,30.92,1
20191001|2018-10-09 08:30,9,30.75,30.75,30.69,30.69,2
20191001|2018-10-09 12:30,9,30.67,30.67,30.67,30.67,6
20191001|2018-10-10 07:30,10,30.66,30.66,30.66,30.66,2
20191001|2018-10-10 08:30,10,30.55,30.56,30.55,30.56,10
20191001|2018-10-10 09:00,10,30.45,30.45,30.45,30.45,1
20191001|2018-10-10 09:30,10,30.36,30.36,30.36,30.36,2
20191001|2018-10-10 10:00,10,30.36,30.36,30.34,30.34,4
20191001|2018-10-10 10:30,10,30.3,30.34,30.3,30.33,5
20191001|2018-10-10 11:00,10,30.37,30.39,30.37,30.39,2
20191001|2018-10-10 11:30,10,30.33,30.33,30.33,30.33,2
20191001|2018-10-10 13:00,10,30.33,30.35,30.33,30.35,11
20191001|2018-10-10 19:00,11,30.35,30.35,30.35,30.35,1
20191001|2018-10-10 23:30,11,30.13,30.13,30.13,30.13,1
20191001|2018-10-11 00:30,11,30.12,30.12,30.12,30.12,2
20191001|2018-10-11 01:00,11,30.12,30.12,30.12,30.12,2
20191001|2018-10-11 02:00,11,30.12,30.12,30.12,30.12,1
20191001|2018-10-11 09:00,11,30.27,30.27,30.27,30.27,1
20191001|2018-10-11 10:30,11,30.14,30.16,30.13,30.16,6
20191001|2018-10-11 11:00,11,30.32,30.37,30.32,30.37,10
20191001|2018-10-11 11:30,11,30.38,30.38,30.37,30.37,2
20191001|2018-10-12 01:30,12,30.65,30.65,30.65,30.65,1
20191001|2018-10-12 02:30,12,30.69,30.69,30.69,30.69,1
20191001|2018-10-12 03:30,12,30.7,30.7,30.7,30.7,1
20191001|2018-10-12 08:30,12,30.72,30.79,30.72,30.79,2
20191001|2018-10-12 09:30,12,30.72,30.76,30.72,30.76,3
20191001|2018-10-12 10:00,12,30.82,30.82,30.82,30.82,1
20191001|2018-10-12 10:30,12,30.76,30.8,30.75,30.8,3
20191001|2018-10-12 11:30,12,30.73,30.75,30.68,30.68,42
20191001|2018-10-12 12:00,12,30.75,30.75,30.75,30.75,5
20191001|2018-10-12 12:30,12,30.75,30.75,30.75,30.75,41
20191001|2018-10-12 13:00,12,30.79,30.8,30.79,30.8,19
20191001|2018-10-15 02:30,15,30.78,30.78,30.78,30.78,1
20191001|2018-10-15 05:00,15,30.77,30.77,30.76,30.76,2
20191001|2018-10-15 07:30,15,30.88,30.88,30.88,30.88,3
20191001|2018-10-15 09:30,15,30.9,30.9,30.9,30.9,32
20191001|2018-10-15 11:00,15,31.08,31.08,31.08,31.08,2
20191001|2018-10-15 11:30,15,31.05,31.05,31.03,31.03,2
20191001|2018-10-15 12:30,15,31.02,31.04,31.02,31.04,30
20191001|2018-10-16 01:30,16,31.01,31.01,31.01,31.01,1
20191001|2018-10-16 07:30,16,30.97,30.97,30.97,30.97,1
20191001|2018-10-16 10:00,16,31.05,31.05,31.05,31.05,15
20191001|2018-10-16 10:30,16,31.04,31.04,31.04,31.04,1
20191001|2018-10-16 11:00,16,31.05,31.05,31,31,15
20191001|2018-10-16 11:30,16,30.99,30.99,30.99,30.99,1
20191001|2018-10-16 13:00,16,31.03,31.05,31.03,31.05,10
20191001|2018-10-16 19:00,17,31.11,31.11,31.11,31.11,2
20191001|2018-10-17 04:00,17,31.17,31.17,31.17,31.17,1
20191001|2018-10-17 07:30,17,31.12,31.12,31.12,31.12,1
20191001|2018-10-17 08:30,17,31.09,31.16,31.09,31.1,8
20191001|2018-10-17 09:00,17,31.06,31.06,31.06,31.06,11
20191001|2018-10-17 09:30,17,31,31,31,31,21
20191001|2018-10-17 10:30,17,31.04,31.04,31.04,31.04,21
20191001|2018-10-17 11:00,17,31.06,31.06,31.06,31.06,20
20191001|2018-10-17 11:30,17,31.07,31.07,31.07,31.07,1
20191001|2018-10-17 13:00,17,30.98,30.98,30.98,30.98,9
20191001|2018-10-18 12:30,18,30.48,30.48,30.48,30.48,2
20191001|2018-10-18 13:00,18,30.47,30.47,30.39,30.39,2
20191001|2018-10-18 20:00,19,30.4,30.4,30.4,30.4,4
20191001|2018-10-18 22:00,19,30.36,30.36,30.36,30.36,1
20191001|2018-10-18 23:30,19,30.42,30.42,30.42,30.42,1
20191001|2018-10-19 04:30,19,30.49,30.49,30.46,30.46,5
20191001|2018-10-19 05:00,19,30.46,30.47,30.46,30.46,5
20191001|2018-10-19 06:00,19,30.47,30.47,30.47,30.47,1
20191001|2018-10-19 06:30,19,30.46,30.5,30.45,30.5,4
20191001|2018-10-19 07:00,19,30.5,30.51,30.5,30.51,6
20191001|2018-10-19 08:30,19,30.4,30.49,30.39,30.49,21
20191001|2018-10-19 09:00,19,30.62,30.79,30.62,30.79,20
20191001|2018-10-19 09:30,19,30.8,30.8,30.75,30.75,34
20191001|2018-10-19 10:00,19,30.73,30.77,30.73,30.77,3
20191001|2018-10-19 10:30,19,30.72,30.72,30.72,30.72,1
20191001|2018-10-19 11:00,19,30.72,30.74,30.69,30.69,10
20191001|2018-10-19 12:00,19,30.65,30.65,30.64,30.64,2
20191001|2018-10-19 12:30,19,30.66,30.66,30.6,30.6,6
20191001|2018-10-19 13:00,19,30.54,30.55,30.54,30.55,6
20191001|2018-10-22 10:00,22,30.61,30.61,30.61,30.61,1
20191001|2018-10-22 11:30,22,30.58,30.58,30.58,30.58,1
20191001|2018-10-22 13:00,22,30.5,30.5,30.5,30.5,3
20191001|2018-10-23 08:30,23,30.19,30.27,30.19,30.27,22
20191001|2018-10-23 09:30,23,30.32,30.32,30.32,30.32,1
20191001|2018-10-23 13:00,23,30.1,30.1,30.1,30.1,1
20191001|2018-10-24 03:30,24,30,30,30,30,8
20191001|2018-10-24 08:30,24,29.96,29.96,29.95,29.95,2
20191001|2018-10-24 09:30,24,29.9,29.9,29.9,29.9,1
20191001|2018-10-24 10:30,24,30.09,30.09,30.09,30.09,1
20191001|2018-10-24 13:00,24,29.99,30.01,29.93,29.96,31
20191001|2018-10-25 04:00,25,29.94,29.94,29.94,29.94,1
20191001|2018-10-25 07:30,25,29.92,29.92,29.92,29.92,2
20191001|2018-10-25 08:30,25,29.91,29.91,29.91,29.91,12
20191001|2018-10-25 09:00,25,29.86,29.88,29.86,29.88,4
20191001|2018-10-25 09:30,25,29.91,29.92,29.91,29.92,2
20191001|2018-10-25 10:00,25,29.88,29.88,29.88,29.88,1
20191001|2018-10-25 12:30,25,29.67,29.82,29.66,29.82,10
20191001|2018-10-25 23:30,26,29.8,29.8,29.8,29.8,1
20191001|2018-10-26 00:00,26,29.8,29.8,29.8,29.8,1
20191001|2018-10-26 00:30,26,29.75,29.75,29.75,29.75,1
20191001|2018-10-26 03:30,26,29.69,29.69,29.69,29.69,2
20191001|2018-10-26 08:30,26,29.67,29.74,29.67,29.74,3
20191001|2018-10-26 09:00,26,29.67,29.67,29.67,29.67,6
20191001|2018-10-26 10:30,26,29.59,29.59,29.59,29.59,1
20191001|2018-10-26 11:00,26,29.62,29.62,29.62,29.62,1
20191001|2018-10-26 12:00,26,29.58,29.58,29.57,29.58,9
20191001|2018-10-26 12:30,26,29.5,29.52,29.49,29.52,6
20191001|2018-10-26 13:00,26,29.57,29.57,29.5,29.5,29
20191001|2018-10-29 00:30,29,29.58,29.58,29.58,29.58,1
20191001|2018-10-29 05:30,29,29.73,29.73,29.73,29.73,1
20191001|2018-10-29 07:30,29,29.71,29.71,29.71,29.71,1
20191001|2018-10-29 08:30,29,29.62,29.62,29.44,29.44,5
20191001|2018-10-29 09:00,29,29.49,29.51,29.49,29.51,8
20191001|2018-10-29 09:30,29,29.48,29.48,29.48,29.48,3
20191001|2018-10-29 10:30,29,29.38,29.4,29.38,29.4,2
20191001|2018-10-29 11:00,29,29.38,29.38,29.38,29.38,3
20191001|2018-10-29 12:30,29,29.31,29.31,29.31,29.31,1
20191001|2018-10-29 13:00,29,29.3,29.3,29.29,29.29,14
20191001|2018-10-29 20:00,30,29.27,29.27,29.27,29.27,5
20191001|2018-10-30 06:00,30,29.32,29.32,29.32,29.32,1
20191001|2018-10-30 08:30,30,29.32,29.32,29.32,29.32,2
20191001|2018-10-30 09:00,30,29.37,29.37,29.32,29.32,59
20191001|2018-10-30 10:00,30,29.25,29.25,29.22,29.22,4
20191001|2018-10-30 10:30,30,29.3,29.3,29.3,29.3,1
20191001|2018-10-30 11:00,30,29.28,29.29,29.28,29.28,4
20191001|2018-10-30 13:00,30,29.4,29.4,29.38,29.38,5
20191001|2018-10-31 08:30,31,29.38,29.4,29.37,29.4,28
20191001|2018-10-31 09:30,31,29.51,29.51,29.43,29.43,3
20191001|2018-10-31 10:00,31,29.33,29.37,29.33,29.37,4
20191001|2018-10-31 10:30,31,29.39,29.42,29.32,29.32,3
20191001|2018-10-31 11:00,31,29.32,29.32,29.3,29.3,15
20191001|2018-10-31 11:30,31,29.27,29.27,29.22,29.22,12
20191001|2018-10-31 12:00,31,29.22,29.22,29.22,29.22,5
20191001|2018-10-31 12:30,31,29.24,29.32,29.24,29.3,12
20191001|2018-10-31 13:00,31,29.28,29.39,29.28,29.37,30
20191001|2018-10-31 19:00,1,29.39,29.39,29.39,29.39,4
20191001|2018-11-01 01:00,1,29.29,29.29,29.29,29.29,1
20191001|2018-11-01 07:00,1,29.34,29.34,29.34,29.34,1
20191001|2018-11-01 08:30,1,29.52,29.56,29.5,29.56,8
20191001|2018-11-01 09:00,1,29.65,29.74,29.64,29.74,27
20191001|2018-11-01 09:30,1,29.69,29.74,29.69,29.74,4
20191001|2018-11-01 10:00,1,29.76,29.77,29.7,29.7,24
20191001|2018-11-01 10:30,1,29.7,29.7,29.65,29.65,20
20191001|2018-11-01 11:30,1,29.67,29.68,29.65,29.65,3
20191001|2018-11-01 12:00,1,29.62,29.62,29.62,29.62,1
20191001|2018-11-01 13:00,1,29.59,29.74,29.59,29.73,68
20191001|2018-11-01 21:00,2,29.55,29.55,29.55,29.55,11
20191001|2018-11-01 23:30,2,29.72,29.72,29.72,29.72,1
20191001|2018-11-02 07:30,2,29.88,29.88,29.88,29.88,1
20191001|2018-11-02 08:30,2,29.76,29.79,29.74,29.79,5
20191001|2018-11-02 11:30,2,29.59,29.61,29.59,29.61,2
20191001|2018-11-02 12:00,2,29.58,29.58,29.58,29.58,1
20191001|2018-11-02 12:30,2,29.62,29.62,29.62,29.62,2
20191001|2018-11-05 02:30,5,29.5,29.5,29.4,29.4,13
20191001|2018-11-05 07:00,5,29.58,29.58,29.58,29.58,3
20191001|2018-11-05 08:30,5,29.6,29.6,29.6,29.6,1
20191001|2018-11-05 09:00,5,29.58,29.58,29.52,29.52,3
20191001|2018-11-05 09:30,5,29.4,29.4,29.4,29.4,64
20191001|2018-11-05 10:00,5,29.4,29.4,29.34,29.34,11
20191001|2018-11-05 10:30,5,29.34,29.34,29.34,29.34,1
20191001|2018-11-05 11:00,5,29.32,29.32,29.32,29.32,1
20191001|2018-11-05 11:30,5,29.28,29.28,29.28,29.28,1
20191001|2018-11-05 12:00,5,29.3,29.3,29.3,29.3,1
20191001|2018-11-05 12:30,5,29.26,29.28,29.26,29.28,12
20191001|2018-11-05 13:00,5,29.42,29.42,29.42,29.42,1
20191001|2018-11-05 23:30,6,29.33,29.33,29.33,29.33,1
20191001|2018-11-06 05:30,6,29.29,29.29,29.29,29.29,3
20191001|2018-11-06 08:30,6,29.52,29.52,29.52,29.52,2
20191001|2018-11-06 09:30,6,29.33,29.43,29.3,29.43,19
20191001|2018-11-06 11:00,6,29.35,29.35,29.35,29.35,3
20191001|2018-11-06 11:30,6,29.38,29.38,29.31,29.31,4
20191001|2018-11-07 05:00,7,29.44,29.44,29.44,29.44,6
20191001|2018-11-07 09:30,7,29.41,29.41,29.41,29.41,1
20191001|2018-11-07 10:00,7,29.44,29.48,29.43,29.45,26
20191001|2018-11-07 10:30,7,29.48,29.57,29.46,29.56,53
20191001|2018-11-07 11:00,7,29.56,29.59,29.54,29.58,93
20191001|2018-11-07 11:30,7,29.59,29.59,29.53,29.53,26
20191001|2018-11-07 13:00,7,29.58,29.64,29.58,29.64,4
20191001|2018-11-08 01:00,8,29.56,29.56,29.56,29.56,1
20191001|2018-11-08 09:00,8,29.4,29.44,29.37,29.37,73
20191001|2018-11-08 09:30,8,29.37,29.42,29.35,29.39,75
20191001|2018-11-08 10:00,8,29.39,29.39,29.34,29.37,78
20191001|2018-11-08 10:30,8,29.37,29.43,29.36,29.43,17
20191001|2018-11-08 11:00,8,29.28,29.36,29.24,29.29,15
20191001|2018-11-08 11:30,8,29.32,29.36,29.32,29.34,54
20191001|2018-11-08 12:00,8,29.4,29.4,29.4,29.4,2
20191001|2018-11-08 12:30,8,29.45,29.47,29.45,29.46,29
20191001|2018-11-08 13:00,8,29.47,29.49,29.47,29.47,17
20191001|2018-11-08 20:30,9,29.37,29.37,29.36,29.36,3
20191001|2018-11-08 23:30,9,29.37,29.37,29.37,29.37,1
20191001|2018-11-09 04:30,9,29.28,29.28,29.27,29.27,2
20191001|2018-11-09 10:00,9,29.24,29.24,29.24,29.24,61
20191001|2018-11-09 10:30,9,29.2,29.2,29.2,29.2,1
20191001|2018-11-09 11:00,9,29.15,29.15,29.15,29.15,11
20191001|2018-11-09 11:30,9,29.14,29.18,29.14,29.18,11
20191001|2018-11-09 12:00,9,29.16,29.16,29.16,29.16,11
20191001|2018-11-09 13:00,9,29.11,29.12,29.11,29.12,7
20191001|2018-11-12 00:30,12,29.22,29.22,29.22,29.22,2
20191001|2018-11-12 03:30,12,29.15,29.15,29.15,29.15,1
20191001|2018-11-12 08:30,12,29.08,29.08,29.05,29.05,7
20191001|2018-11-12 10:00,12,29.13,29.13,29.13,29.13,3
20191001|2018-11-12 11:30,12,29.14,29.14,29.14,29.14,2
20191001|2018-11-12 12:00,12,29.13,29.13,29.13,29.13,4
20191001|2018-11-12 13:00,12,29.16,29.16,29.16,29.16,1
20191001|2018-11-13 03:00,13,29.16,29.16,29.16,29.16,3
20191001|2018-11-13 05:30,13,29.02,29.02,29.02,29.02,17
20191001|2018-11-13 07:00,13,29.08,29.08,29.06,29.06,4
20191001|2018-11-13 08:30,13,29.06,29.06,29,29,2
20191001|2018-11-13 09:00,13,29,29,29,29,4
20191001|2018-11-13 09:30,13,28.93,29.04,28.92,29.03,12
20191001|2018-11-13 10:00,13,29.08,29.08,29.08,29.08,2
20191001|2018-11-13 11:30,13,29.09,29.09,29.03,29.05,14
20191001|2018-11-13 12:00,13,29.03,29.05,29,29,23
20191001|2018-11-13 12:30,13,28.98,28.99,28.95,28.97,20
20191001|2018-11-13 13:00,13,28.96,29.05,28.96,29.03,18
20191001|2018-11-14 00:00,14,28.94,28.94,28.94,28.94,1
20191001|2018-11-14 02:30,14,28.92,28.92,28.92,28.92,1
20191001|2018-11-14 03:00,14,28.9,28.9,28.9,28.9,6
20191001|2018-11-14 03:30,14,28.95,28.95,28.95,28.95,1
20191001|2018-11-14 04:00,14,28.97,28.97,28.97,28.97,1
20191001|2018-11-14 07:00,14,29.04,29.04,29.04,29.04,4
20191001|2018-11-14 07:30,14,29.06,29.06,29.06,29.06,1
20191001|2018-11-14 09:00,14,29.11,29.11,29.11,29.11,8
20191001|2018-11-14 09:30,14,29.05,29.05,29.05,29.05,1
20191001|2018-11-14 10:00,14,29.04,29.04,29.03,29.03,3
20191001|2018-11-14 10:30,14,29.08,29.08,29.08,29.08,2
20191001|2018-11-14 12:00,14,29.05,29.05,29.05,29.05,3
20191001|2018-11-14 12:30,14,29.03,29.05,29.03,29.04,9
20191001|2018-11-14 13:00,14,29.06,29.06,29.06,29.06,1
20191001|2018-11-15 00:00,15,29.16,29.16,29.16,29.16,1
20191001|2018-11-15 08:30,15,29.25,29.26,29.25,29.26,15
20191001|2018-11-15 09:00,15,29.23,29.23,29.23,29.23,1
20191001|2018-11-15 09:30,15,29.26,29.26,29.26,29.26,1
20191001|2018-11-15 10:30,15,29.19,29.2,29.15,29.15,46
20191001|2018-11-15 11:30,15,29.15,29.15,29.15,29.15,1
20191001|2018-11-15 12:00,15,29.12,29.12,29.12,29.12,1
20191001|2018-11-15 12:30,15,29.16,29.21,29.16,29.21,4
20191001|2018-11-15 13:00,15,29.18,29.25,29.14,29.15,27
20191001|2018-11-15 19:00,16,29.24,29.24,29.24,29.24,2
20191001|2018-11-15 21:00,16,29.17,29.17,29.17,29.17,3
20191001|2018-11-16 01:00,16,29.11,29.11,29.11,29.11,2
20191001|2018-11-16 02:00,16,29.05,29.05,29.02,29.02,4
20191001|2018-11-16 05:00,16,28.93,28.93,28.92,28.92,4
20191001|2018-11-16 07:00,16,28.91,28.91,28.91,28.91,2
20191001|2018-11-16 08:30,16,28.9,29.01,28.9,28.99,17
20191001|2018-11-16 09:00,16,29.01,29.02,28.98,29.02,7
20191001|2018-11-16 09:30,16,28.97,28.97,28.92,28.94,7
20191001|2018-11-16 10:00,16,28.9,28.92,28.83,28.83,19
20191001|2018-11-16 11:30,16,28.85,28.87,28.85,28.87,10
20191001|2018-11-16 13:00,16,28.87,28.91,28.84,28.91,87
20191001|2018-11-18 19:00,19,28.96,28.96,28.82,28.84,27
20191001|2018-11-18 20:00,19,28.85,28.85,28.85,28.85,1
20191001|2018-11-18 23:30,19,28.82,28.82,28.82,28.82,1
20191001|2018-11-19 02:00,19,28.9,28.9,28.86,28.86,2
20191001|2018-11-19 03:30,19,28.84,28.84,28.84,28.84,1
20191001|2018-11-19 06:30,19,28.79,28.79,28.79,28.79,1
20191001|2018-11-19 07:00,19,28.8,28.81,28.8,28.81,3
20191001|2018-11-19 07:30,19,28.8,28.8,28.8,28.8,1
20191001|2018-11-19 08:30,19,28.78,28.79,28.72,28.74,72
20191001|2018-11-19 09:00,19,28.74,28.74,28.71,28.73,17
20191001|2018-11-19 09:30,19,28.75,28.83,28.75,28.83,7
20191001|2018-11-19 10:00,19,28.89,28.9,28.86,28.9,15
20191001|2018-11-19 10:30,19,28.86,28.86,28.86,28.86,1
20191001|2018-11-19 11:00,19,28.76,28.76,28.76,28.76,4
20191001|2018-11-19 11:30,19,28.75,28.75,28.74,28.74,6
20191001|2018-11-19 12:00,19,28.83,28.83,28.79,28.79,6
20191001|2018-11-19 13:00,19,28.76,28.76,28.74,28.74,8
20191001|2018-11-19 19:00,20,28.78,28.78,28.78,28.78,1
20191001|2018-11-20 05:00,20,28.77,28.78,28.76,28.76,3
20191001|2018-11-20 06:00,20,28.77,28.78,28.75,28.75,8
20191001|2018-11-20 06:30,20,28.74,28.74,28.74,28.74,1
20191001|2018-11-20 07:00,20,28.83,28.83,28.83,28.83,1
20191001|2018-11-20 08:30,20,28.84,28.84,28.65,28.65,22
20191001|2018-11-20 09:30,20,28.65,28.91,28.65,28.91,8
20191001|2018-11-20 10:00,20,28.96,28.96,28.88,28.88,16
20191001|2018-11-20 10:30,20,28.76,28.79,28.76,28.79,2
20191001|2018-11-20 12:00,20,28.77,28.77,28.77,28.77,1
20191001|2018-11-20 13:00,20,28.72,28.76,28.71,28.71,14
20191001|2018-11-20 19:00,21,28.77,28.77,28.77,28.77,1
20191001|2018-11-21 00:00,21,28.79,28.79,28.79,28.79,1
20191001|2018-11-21 02:00,21,28.86,28.86,28.86,28.86,1
20191001|2018-11-21 04:30,21,28.88,28.88,28.87,28.87,5
20191001|2018-11-21 05:00,21,28.85,28.85,28.85,28.85,4
20191001|2018-11-21 05:30,21,28.85,28.85,28.85,28.85,1
20191001|2018-11-21 06:30,21,28.91,28.91,28.91,28.91,1
20191001|2018-11-21 07:00,21,28.91,28.91,28.9,28.9,3
20191001|2018-11-21 07:30,21,28.91,28.91,28.91,28.91,3
20191001|2018-11-21 08:30,21,28.92,28.95,28.91,28.91,4
20191001|2018-11-21 09:00,21,28.92,29.06,28.92,29.06,15
20191001|2018-11-21 09:30,21,29.04,29.06,29.03,29.03,24
20191001|2018-11-21 10:30,21,29.12,29.15,29.12,29.14,8
20191001|2018-11-21 11:30,21,29.11,29.11,29.11,29.11,1
20191001|2018-11-21 12:00,21,29.13,29.16,29.13,29.16,19
20191001|2018-11-21 12:30,21,29.15,29.18,29.15,29.18,6
20191001|2018-11-21 13:00,21,29.2,29.23,29.2,29.22,12
20191001|2018-11-23 08:30,23,29.02,29.02,28.99,28.99,10
20191001|2018-11-23 09:00,23,29.15,29.15,29.15,29.15,2
20191001|2018-11-23 09:30,23,29.13,29.14,29.13,29.14,4
20191001|2018-11-23 10:00,23,29.13,29.14,29.13,29.14,14
20191001|2018-11-23 10:30,23,29.09,29.09,29.08,29.08,2
20191001|2018-11-23 11:00,23,29.02,29.02,29.02,29.02,4
20191001|2018-11-25 20:30,26,29.1,29.1,29.1,29.1,2
20191001|2018-11-25 21:30,26,29.02,29.02,29.02,29.02,2
20191001|2018-11-25 23:30,26,28.96,28.96,28.96,28.96,2
20191001|2018-11-26 00:00,26,28.98,28.98,28.98,28.98,1
20191001|2018-11-26 03:30,26,28.93,28.93,28.93,28.93,1
20191001|2018-11-26 04:00,26,28.86,28.86,28.81,28.81,18
20191001|2018-11-26 08:30,26,28.8,28.8,28.8,28.8,1
20191001|2018-11-26 09:00,26,28.65,28.67,28.65,28.67,9
20191001|2018-11-26 09:30,26,28.58,28.58,28.58,28.58,14
20191001|2018-11-26 10:00,26,28.5,28.53,28.5,28.53,5
20191001|2018-11-26 10:30,26,28.5,28.5,28.46,28.46,22
20191001|2018-11-26 11:00,26,28.4,28.4,28.39,28.39,3
20191001|2018-11-26 11:30,26,28.46,28.47,28.41,28.42,66
20191001|2018-11-26 12:00,26,28.38,28.4,28.38,28.39,5
20191001|2018-11-26 12:30,26,28.41,28.41,28.41,28.41,1
20191001|2018-11-26 13:00,26,28.43,28.43,28.38,28.39,12
20191001|2018-11-26 19:00,27,28.54,28.54,28.39,28.39,5
20191001|2018-11-26 23:30,27,28.54,28.55,28.54,28.55,2
20191001|2018-11-27 07:00,27,28.63,28.63,28.63,28.63,3
20191001|2018-11-27 08:30,27,28.63,28.63,28.61,28.61,2
20191001|2018-11-27 09:00,27,28.64,28.71,28.64,28.71,11
20191001|2018-11-27 09:30,27,28.71,28.71,28.71,28.71,2
20191001|2018-11-27 10:30,27,28.79,28.79,28.79,28.79,1
20191001|2018-11-27 11:00,27,28.73,28.73,28.73,28.73,1
20191001|2018-11-27 11:30,27,28.7,28.74,28.7,28.74,17
20191001|2018-11-28 01:30,28,28.82,28.82,28.82,28.82,1
20191001|2018-11-28 07:30,28,28.85,28.85,28.85,28.85,3
20191001|2018-11-28 08:30,28,28.86,29.01,28.86,29.01,25
20191001|2018-11-28 09:30,28,29.08,29.08,29.05,29.07,9
20191001|2018-11-28 10:00,28,29.06,29.06,29,29.02,16
20191001|2018-11-28 11:00,28,29.06,29.07,29.06,29.07,2
20191001|2018-11-28 11:30,28,29.03,29.06,29.03,29.06,4
20191001|2018-11-28 12:00,28,29.15,29.15,29.1,29.1,4
20191001|2018-11-28 12:30,28,29.16,29.16,29.15,29.16,4
20191001|2018-11-28 13:00,28,29.14,29.14,29.14,29.14,1
20191001|2018-11-28 19:00,29,29.26,29.26,29.19,29.19,35
20191001|2018-11-29 05:00,29,29.08,29.08,29.08,29.08,1
20191001|2018-11-29 06:00,29,29.11,29.15,29.11,29.15,3
20191001|2018-11-29 06:30,29,29.15,29.15,29.15,29.15,1
20191001|2018-11-29 07:30,29,29.16,29.17,29.16,29.17,2
20191001|2018-11-29 08:30,29,29.21,29.21,29.21,29.21,4
20191001|2018-11-29 11:00,29,29.09,29.09,29.09,29.09,5
20191001|2018-11-29 13:00,29,29.07,29.07,29.05,29.05,5
20191001|2018-11-30 04:30,30,29.21,29.22,29.21,29.22,3
20191001|2018-11-30 05:00,30,29.25,29.25,29.25,29.25,1
20191001|2018-11-30 06:30,30,29.23,29.27,29.23,29.27,3
20191001|2018-11-30 08:30,30,29.28,29.28,29.17,29.17,26
20191001|2018-11-30 09:00,30,29.09,29.09,29.03,29.05,5
20191001|2018-11-30 09:30,30,29.05,29.05,29.05,29.05,1
20191001|2018-11-30 10:00,30,29.06,29.1,29.06,29.09,9
20191001|2018-11-30 11:00,30,29.1,29.11,29.1,29.11,9
20191001|2018-11-30 12:00,30,29.14,29.14,29.03,29.03,4
20191001|2018-11-30 12:30,30,29.07,29.11,29.07,29.09,10
20191001|2018-11-30 13:00,30,29.13,29.18,29.12,29.17,12
20191001|2018-12-02 19:30,3,29.48,29.48,29.48,29.48,8
20191001|2018-12-02 20:30,3,29.46,29.46,29.46,29.46,5
20191001|2018-12-02 21:30,3,29.43,29.43,29.43,29.43,5
20191001|2018-12-02 23:00,3,29.45,29.45,29.45,29.45,1
20191001|2018-12-03 04:00,3,29.52,29.52,29.52,29.52,41
20191001|2018-12-03 04:30,3,29.52,29.52,29.49,29.49,17
20191001|2018-12-03 06:30,3,29.4,29.4,29.4,29.4,4
20191001|2018-12-03 08:30,3,29.48,29.48,29.4,29.43,6
20191001|2018-12-03 09:00,3,29.35,29.38,29.34,29.38,3
20191001|2018-12-03 11:30,3,29.4,29.4,29.4,29.4,18
20191001|2018-12-03 12:30,3,29.53,29.53,29.53,29.53,6
20191001|2018-12-03 13:00,3,29.49,29.58,29.49,29.58,3
20191001|2018-12-03 19:00,4,29.67,29.67,29.45,29.45,21
20191001|2018-12-03 19:30,4,29.51,29.51,29.51,29.51,2
20191001|2018-12-04 03:00,4,29.56,29.6,29.56,29.6,4
20191001|2018-12-04 09:00,4,29.91,29.93,29.91,29.92,4
20191001|2018-12-04 09:30,4,29.86,29.86,29.81,29.81,15
20191001|2018-12-04 10:00,4,29.77,29.8,29.74,29.8,8
20191001|2018-12-04 10:30,4,29.8,29.83,29.74,29.74,14
20191001|2018-12-04 12:30,4,29.83,29.86,29.83,29.86,3
20191001|2018-12-04 13:00,4,29.86,29.86,29.84,29.84,3
20191001|2018-12-04 19:00,5,29.9,29.92,29.82,29.82,46
20191001|2018-12-04 19:30,5,29.82,29.85,29.82,29.85,22
20191001|2018-12-05 04:30,5,29.76,29.76,29.76,29.76,1
20191001|2018-12-05 09:00,5,29.89,29.89,29.89,29.89,1
20191001|2018-12-05 10:00,5,29.95,29.95,29.93,29.93,7
20191001|2018-12-05 10:30,5,29.93,29.94,29.93,29.94,2
20191001|2018-12-05 13:00,5,29.83,29.83,29.81,29.81,7
20191001|2018-12-06 04:00,6,29.6,29.6,29.6,29.6,2
20191001|2018-12-06 08:30,6,29.6,29.63,29.5,29.5,38
20191001|2018-12-06 09:00,6,29.51,29.51,29.5,29.5,2
20191001|2018-12-06 10:00,6,29.58,29.58,29.53,29.53,9
20191001|2018-12-06 10:30,6,29.55,29.62,29.55,29.62,4
20191001|2018-12-06 11:00,6,29.65,29.65,29.63,29.63,2
20191001|2018-12-06 11:30,6,29.73,29.73,29.73,29.73,3
20191001|2018-12-06 13:00,6,29.68,29.68,29.68,29.68,4
20191001|2018-12-07 07:00,7,29.68,29.68,29.68,29.68,1
20191001|2018-12-07 08:30,7,29.72,29.97,29.72,29.97,31
20191001|2018-12-07 09:00,7,29.91,29.91,29.88,29.88,6
20191001|2018-12-07 10:00,7,29.71,29.71,29.71,29.71,1
20191001|2018-12-07 10:30,7,29.73,29.77,29.73,29.77,6
20191001|2018-12-07 11:00,7,29.74,29.76,29.74,29.76,4
20191001|2018-12-07 11:30,7,29.74,29.74,29.71,29.71,76
20191001|2018-12-07 12:00,7,29.75,29.77,29.75,29.77,2
20191001|2018-12-07 12:30,7,29.74,29.74,29.73,29.73,6
20191001|2018-12-07 13:00,7,29.73,29.84,29.7,29.7,26
20191001|2018-12-09 22:30,10,29.68,29.68,29.68,29.68,1
20191001|2018-12-09 23:00,10,29.67,29.67,29.67,29.67,16
20191001|2018-12-09 23:30,10,29.68,29.68,29.68,29.68,1
20191001|2018-12-10 02:00,10,29.72,29.72,29.72,29.72,5
20191001|2018-12-10 02:30,10,29.83,29.83,29.83,29.83,1
20191001|2018-12-10 05:00,10,29.78,29.78,29.78,29.78,1
20191001|2018-12-10 08:30,10,29.78,29.78,29.72,29.72,2
20191001|2018-12-10 09:00,10,29.74,29.78,29.74,29.78,4
20191001|2018-12-10 09:30,10,29.83,29.84,29.83,29.84,2
20191001|2018-12-10 10:00,10,29.84,29.94,29.82,29.94,15
20191001|2018-12-10 10:30,10,29.92,29.92,29.92,29.92,3
20191001|2018-12-10 11:00,10,29.95,29.99,29.94,29.95,55
20191001|2018-12-10 11:30,10,29.92,29.95,29.91,29.94,25
20191001|2018-12-10 12:00,10,29.95,29.96,29.92,29.93,31
20191001|2018-12-10 12:30,10,29.92,29.96,29.91,29.94,26
20191001|2018-12-10 13:00,10,29.91,29.93,29.86,29.9,21
20191001|2018-12-10 19:30,11,29.78,29.78,29.78,29.78,8
20191001|2018-12-10 20:30,11,29.81,29.81,29.8,29.8,20
20191001|2018-12-11 08:30,11,29.94,30,29.94,30,3
20191001|2018-12-11 09:00,11,29.96,29.98,29.96,29.98,9
20191001|2018-12-11 09:30,11,29.98,29.99,29.97,29.99,85
20191001|2018-12-11 10:00,11,29.99,29.99,29.96,29.98,83
20191001|2018-12-11 10:30,11,29.98,29.99,29.84,29.91,89
20191001|2018-12-11 11:00,11,29.91,29.98,29.87,29.98,90
20191001|2018-12-11 11:30,11,29.98,30,29.97,30,48
20191001|2018-12-11 12:00,11,29.99,30.01,29.99,30.01,100
20191001|2018-12-11 12:30,11,30.01,30.05,30.01,30.05,47
20191001|2018-12-11 13:00,11,30.05,30.06,30.04,30.06,143
20191001|2018-12-11 21:00,12,30.15,30.15,30.15,30.15,1
20191001|2018-12-12 00:00,12,30.08,30.08,30.08,30.08,1
20191001|2018-12-12 08:30,12,30.17,30.17,30.15,30.15,5
20191001|2018-12-12 09:00,12,30.15,30.15,30.14,30.14,55
20191001|2018-12-12 09:30,12,30.15,30.15,30.08,30.11,5
20191001|2018-12-12 10:00,12,30.1,30.12,30,30,5
20191001|2018-12-12 10:30,12,30.02,30.02,29.96,29.96,2
20191001|2018-12-12 13:00,12,30.12,30.12,30.12,30.12,5
20191001|2018-12-12 19:00,13,30.25,30.25,30.09,30.1,5
20191001|2018-12-12 19:30,13,30.07,30.07,30.07,30.07,1
20191001|2018-12-13 05:00,13,29.98,29.98,29.98,29.98,1
20191001|2018-12-13 08:30,13,29.93,29.96,29.93,29.96,12
20191001|2018-12-13 09:30,13,29.83,29.87,29.83,29.87,4
20191001|2018-12-13 10:00,13,29.87,29.87,29.87,29.87,1
20191001|2018-12-13 10:30,13,29.89,29.89,29.89,29.89,1
20191001|2018-12-13 11:00,13,29.9,29.9,29.9,29.9,2
20191001|2018-12-13 12:30,13,29.94,29.94,29.94,29.94,1
20191001|2018-12-13 19:30,14,29.72,29.72,29.72,29.72,1
20191001|2018-12-14 07:00,14,29.77,29.77,29.77,29.77,5
20191001|2018-12-14 08:30,14,29.82,29.82,29.82,29.82,9
20191001|2018-12-14 09:30,14,29.8,29.83,29.76,29.76,6
20191001|2018-12-14 10:00,14,29.83,29.83,29.83,29.83,1
20191001|2018-12-14 10:30,14,29.78,29.78,29.77,29.77,16
20191001|2018-12-14 11:00,14,29.77,29.77,29.77,29.77,6
20191001|2018-12-14 13:00,14,29.65,29.65,29.63,29.63,9
20191001|2018-12-17 02:00,17,29.63,29.64,29.63,29.64,2
20191001|2018-12-17 03:00,17,29.6,29.62,29.6,29.62,2
20191001|2018-12-17 04:00,17,29.66,29.66,29.66,29.66,1
20191001|2018-12-17 04:30,17,29.67,29.67,29.67,29.67,1
20191001|2018-12-17 07:00,17,29.64,29.64,29.64,29.64,1
20191001|2018-12-17 08:30,17,29.7,29.7,29.47,29.58,11
20191001|2018-12-17 09:00,17,29.44,29.44,29.44,29.44,1
20191001|2018-12-17 09:30,17,29.49,29.51,29.49,29.51,3
20191001|2018-12-17 10:30,17,29.44,29.44,29.44,29.44,1
20191001|2018-12-17 11:00,17,29.44,29.44,29.44,29.44,3
20191001|2018-12-17 12:00,17,29.43,29.43,29.43,29.43,1
20191001|2018-12-17 12:30,17,29.41,29.43,29.4,29.41,17
20191001|2018-12-17 13:00,17,29.4,29.4,29.4,29.4,7
20191001|2018-12-17 19:00,18,29.4,29.4,29.4,29.4,1
20191001|2018-12-18 00:00,18,29.48,29.52,29.48,29.52,4
20191001|2018-12-18 01:30,18,29.56,29.56,29.56,29.56,2
20191001|2018-12-18 03:30,18,29.56,29.56,29.56,29.56,1
20191001|2018-12-18 04:00,18,29.56,29.56,29.56,29.56,1
20191001|2018-12-18 06:30,18,29.62,29.64,29.62,29.64,3
20191001|2018-12-18 07:00,18,29.61,29.61,29.61,29.61,2
20191001|2018-12-18 08:30,18,29.58,29.58,29.48,29.58,15
20191001|2018-12-18 09:00,18,29.6,29.6,29.6,29.6,2
20191001|2018-12-18 09:30,18,29.58,29.58,29.58,29.58,3
20191001|2018-12-18 10:00,18,29.6,29.61,29.59,29.59,3
20191001|2018-12-18 10:30,18,29.58,29.58,29.58,29.58,18
20191001|2018-12-18 11:00,18,29.53,29.53,29.53,29.53,2
20191001|2018-12-18 11:30,18,29.45,29.47,29.45,29.47,20
20191001|2018-12-18 12:00,18,29.46,29.48,29.46,29.46,6
20191001|2018-12-18 12:30,18,29.48,29.56,29.48,29.51,14
20191001|2018-12-18 13:00,18,29.48,29.58,29.48,29.58,4
20191001|2018-12-18 23:30,19,29.64,29.64,29.64,29.64,1
20191001|2018-12-19 02:00,19,29.78,29.78,29.78,29.78,1
20191001|2018-12-19 04:00,19,29.76,29.78,29.76,29.78,2
20191001|2018-12-19 06:30,19,29.84,29.84,29.84,29.84,1
20191001|2018-12-19 07:00,19,29.83,29.83,29.83,29.83,1
20191001|2018-12-19 07:30,19,29.81,29.81,29.81,29.81,1
20191001|2018-12-19 08:30,19,29.85,29.85,29.75,29.78,9
20191001|2018-12-19 09:00,19,29.8,29.81,29.78,29.81,18
20191001|2018-12-19 09:30,19,29.78,29.78,29.78,29.78,2
20191001|2018-12-19 10:00,19,29.74,29.74,29.72,29.72,7
20191001|2018-12-19 10:30,19,29.65,29.65,29.65,29.65,18
20191001|2018-12-19 11:30,19,29.69,29.7,29.69,29.69,46
20191001|2018-12-19 12:00,19,29.67,29.67,29.66,29.66,15
20191001|2018-12-19 12:30,19,29.72,29.72,29.7,29.7,3
20191001|2018-12-19 13:00,19,29.72,29.72,29.65,29.67,7
20191001|2018-12-20 03:30,20,29.59,29.59,29.59,29.59,1
20191001|2018-12-20 08:30,20,29.62,29.62,29.45,29.45,8
20191001|2018-12-20 09:00,20,29.46,29.46,29.46,29.46,1
20191001|2018-12-20 09:30,20,29.46,29.47,29.46,29.47,3
20191001|2018-12-20 12:30,20,29.45,29.45,29.45,29.45,1
20191001|2018-12-20 13:00,20,29.38,29.42,29.37,29.42,10
20191001|2018-12-20 19:00,21,29.38,29.38,29.38,29.38,5
20191001|2018-12-21 07:00,21,29.3,29.33,29.3,29.32,3
20191001|2018-12-21 08:30,21,29.34,29.34,29.18,29.18,29
20191001|2018-12-21 09:00,21,29.15,29.15,29.05,29.11,79
20191001|2018-12-21 09:30,21,29.12,29.16,29.07,29.08,81
20191001|2018-12-21 10:00,21,29.05,29.07,29.04,29.07,95
20191001|2018-12-21 10:30,21,29.04,29.04,29.01,29.01,11
20191001|2018-12-21 11:00,21,29,29.01,29,29,106
20191001|2018-12-21 11:30,21,29.02,29.04,29.01,29.01,13
20191001|2018-12-21 12:30,21,29.04,29.05,29.04,29.05,4
20191001|2018-12-21 13:00,21,29.03,29.06,29,29.06,31
20191001|2018-12-23 20:00,24,29,29,29,29,21
20191001|2018-12-23 20:30,24,29.03,29.03,29.03,29.03,4
20191001|2018-12-23 21:00,24,29.06,29.06,29.06,29.06,2
20191001|2018-12-24 00:00,24,29.09,29.09,29.09,29.09,2
20191001|2018-12-24 02:00,24,29.07,29.07,29.07,29.07,1
20191001|2018-12-24 03:30,24,29,29,28.98,28.98,66
20191001|2018-12-24 04:00,24,28.98,29.06,28.98,29.04,13
20191001|2018-12-24 05:00,24,29.07,29.07,29.04,29.04,2
20191001|2018-12-24 05:30,24,29.04,29.04,29.03,29.03,7
20191001|2018-12-24 06:00,24,28.98,28.98,28.98,28.98,3
20191001|2018-12-24 08:30,24,29.03,29.03,28.99,29,107
20191001|2018-12-24 09:30,24,29.06,29.06,29.06,29.06,2
20191001|2018-12-24 10:00,24,29,29,29,29,5
20191001|2018-12-24 10:30,24,29,29,29,29,49
20191001|2018-12-24 11:00,24,29,29,28.96,28.97,45
20191001|2018-12-24 11:30,24,28.95,28.97,28.95,28.96,105
20191001|2018-12-24 12:00,24,28.95,28.95,28.93,28.93,6
20191001|2018-12-26 08:30,26,28.94,28.94,28.9,28.91,13
20191001|2018-12-26 09:00,26,28.78,28.78,28.77,28.77,13
20191001|2018-12-26 10:00,26,28.65,28.65,28.63,28.63,2
20191001|2018-12-26 10:30,26,28.69,28.69,28.69,28.69,1
20191001|2018-12-26 11:00,26,28.66,28.66,28.56,28.56,7
20191001|2018-12-26 11:30,26,28.69,28.69,28.69,28.69,1
20191001|2018-12-26 12:00,26,28.59,28.59,28.58,28.59,5
20191001|2018-12-26 12:30,26,28.58,28.58,28.58,28.58,3
20191001|2018-12-26 13:00,26,28.62,28.65,28.62,28.63,28
20191001|2018-12-26 19:00,27,28.76,28.76,28.76,28.76,5
20191001|2018-12-27 00:00,27,28.74,28.75,28.74,28.75,3
20191001|2018-12-27 01:00,27,28.72,28.72,28.72,28.72,1
20191001|2018-12-27 02:00,27,28.7,28.7,28.7,28.7,2
20191001|2018-12-27 03:00,27,28.68,28.68,28.65,28.65,4
20191001|2018-12-27 03:30,27,28.64,28.64,28.64,28.64,1
20191001|2018-12-27 04:00,27,28.64,28.69,28.64,28.69,3
20191001|2018-12-27 06:00,27,28.78,28.78,28.74,28.74,15
20191001|2018-12-27 09:00,27,28.65,28.66,28.65,28.66,3
20191001|2018-12-27 09:30,27,28.68,28.68,28.68,28.68,1
20191001|2018-12-27 10:30,27,28.67,28.67,28.67,28.67,1
20191001|2018-12-27 11:00,27,28.66,28.72,28.66,28.72,3
20191001|2018-12-27 12:30,27,28.57,28.57,28.53,28.53,4
20191001|2018-12-27 13:00,27,28.6,28.6,28.59,28.59,6
20191001|2018-12-27 19:00,28,28.62,28.62,28.62,28.62,2
20191001|2018-12-27 19:30,28,28.66,28.66,28.64,28.64,3
20191001|2018-12-27 22:30,28,28.62,28.62,28.62,28.62,1
20191001|2018-12-28 06:30,28,28.66,28.66,28.66,28.66,1
20191001|2018-12-28 08:30,28,28.56,28.58,28.56,28.58,4
20191001|2018-12-28 09:00,28,28.64,28.64,28.63,28.63,4
20191001|2018-12-28 10:00,28,28.67,28.7,28.67,28.7,2
20191001|2018-12-28 10:30,28,28.72,28.72,28.72,28.72,1
20191001|2018-12-28 11:00,28,28.68,28.68,28.66,28.66,3
20191001|2018-12-28 11:30,28,28.64,28.64,28.64,28.64,1
20191001|2018-12-28 12:00,28,28.69,28.69,28.69,28.69,1
20191001|2018-12-28 12:30,28,28.68,28.68,28.68,28.68,1
20191001|2018-12-28 13:00,28,28.71,28.73,28.66,28.66,23
20191001|2018-12-31 06:00,31,28.85,28.87,28.85,28.87,14
20191001|2018-12-31 08:30,31,28.76,28.76,28.76,28.76,1
20191001|2018-12-31 09:30,31,28.76,28.84,28.76,28.84,2
20191001|2018-12-31 10:00,31,28.9,28.92,28.9,28.92,14
20191001|2018-12-31 10:30,31,28.9,28.9,28.9,28.9,1
20191001|2018-12-31 13:00,31,28.84,28.85,28.76,28.77,31
20191001|2019-01-02 08:30,2,28.91,28.97,28.91,28.97,3
20191001|2019-01-02 09:30,2,29.04,29.04,29.04,29.04,2
20191001|2019-01-02 10:00,2,29.11,29.18,29.11,29.16,30
20191001|2019-01-02 10:30,2,29.15,29.19,29.14,29.18,18
20191001|2019-01-02 11:00,2,29.16,29.16,29.16,29.16,2
20191001|2019-01-02 11:30,2,29.18,29.19,29.18,29.18,9
20191001|2019-01-02 12:00,2,29.17,29.18,29.13,29.13,37
20191001|2019-01-02 12:30,2,29.12,29.12,29.12,29.12,40
20191001|2019-01-02 13:00,2,29.12,29.15,29.07,29.15,26
20191001|2019-01-02 19:00,3,29.14,29.14,29.14,29.14,1
20191001|2019-01-02 20:30,3,29.21,29.21,29.21,29.21,1
20191001|2019-01-02 23:30,3,29.19,29.19,29.18,29.18,2
20191001|2019-01-03 00:00,3,29.18,29.18,29.18,29.18,3
20191001|2019-01-03 00:30,3,29.17,29.18,29.17,29.18,12
20191001|2019-01-03 03:00,3,29.21,29.21,29.21,29.21,2
20191001|2019-01-03 04:30,3,29.16,29.16,29.16,29.16,2
20191001|2019-01-03 05:00,3,29.16,29.16,29.15,29.15,4
20191001|2019-01-03 05:30,3,29.17,29.17,29.17,29.17,4
20191001|2019-01-03 06:30,3,29.22,29.22,29.22,29.22,1
20191001|2019-01-03 07:00,3,29.24,29.29,29.24,29.29,2
20191001|2019-01-03 07:30,3,29.32,29.32,29.31,29.32,10
20191001|2019-01-03 08:30,3,29.33,29.33,29.19,29.19,48
20191001|2019-01-03 09:00,3,29.2,29.24,29.2,29.24,5
20191001|2019-01-03 10:30,3,29.14,29.14,29.14,29.14,6
20191001|2019-01-03 11:00,3,29.19,29.19,29.19,29.19,2
20191001|2019-01-03 11:30,3,29.24,29.24,29.24,29.24,2
20191001|2019-01-03 12:30,3,29.26,29.3,29.26,29.3,34
20191001|2019-01-03 13:00,3,29.28,29.34,29.28,29.32,8
20191001|2019-01-04 00:00,4,29.4,29.4,29.4,29.4,1
20191001|2019-01-04 04:30,4,29.55,29.55,29.55,29.55,1
20191001|2019-01-04 06:30,4,29.57,29.57,29.57,29.57,1
20191001|2019-01-04 08:30,4,29.58,29.59,29.43,29.48,61
20191001|2019-01-04 09:00,4,29.47,29.47,29.47,29.47,1
20191001|2019-01-04 09:30,4,29.52,29.52,29.48,29.48,4
20191001|2019-01-04 10:00,4,29.5,29.51,29.46,29.46,18
20191001|2019-01-04 10:30,4,29.45,29.51,29.43,29.51,11
20191001|2019-01-04 11:00,4,29.51,29.55,29.51,29.55,43
20191001|2019-01-04 11:30,4,29.56,29.57,29.55,29.57,7
20191001|2019-01-04 12:00,4,29.55,29.55,29.54,29.54,4
20191001|2019-01-04 12:30,4,29.57,29.57,29.57,29.57,1
20191001|2019-01-04 13:00,4,29.55,29.55,29.51,29.52,39
20191001|2019-01-06 20:00,7,29.56,29.56,29.56,29.56,2
20191001|2019-01-07 00:00,7,29.58,29.58,29.58,29.58,1
20191001|2019-01-07 03:30,7,29.59,29.6,29.58,29.59,20
20191001|2019-01-07 07:00,7,29.6,29.6,29.6,29.6,1
20191001|2019-01-07 08:30,7,29.66,29.66,29.54,29.56,45
20191001|2019-01-07 09:00,7,29.56,29.58,29.56,29.58,4
20191001|2019-01-07 09:30,7,29.6,29.6,29.57,29.59,4
20191001|2019-01-07 10:00,7,29.55,29.55,29.55,29.55,2
20191001|2019-01-07 10:30,7,29.48,29.48,29.48,29.48,39
20191001|2019-01-07 11:00,7,29.48,29.5,29.48,29.5,36
20191001|2019-01-07 11:30,7,29.45,29.45,29.4,29.42,26
20191001|2019-01-07 12:00,7,29.41,29.41,29.41,29.41,1
20191001|2019-01-07 12:30,7,29.42,29.42,29.42,29.42,2
20191001|2019-01-07 13:00,7,29.41,29.42,29.4,29.4,18
20191001|2019-01-07 20:30,8,29.38,29.46,29.38,29.46,4
20191001|2019-01-07 21:00,8,29.5,29.5,29.5,29.5,5
20191001|2019-01-08 08:30,8,29.44,29.46,29.44,29.46,4
20191001|2019-01-08 09:00,8,29.4,29.4,29.16,29.2,12
20191001|2019-01-08 09:30,8,29.15,29.19,29.15,29.18,106
20191001|2019-01-08 10:00,8,29.2,29.28,29.2,29.28,156
20191001|2019-01-08 10:30,8,29.28,29.28,29.28,29.28,1
20191001|2019-01-08 11:30,8,29.36,29.36,29.36,29.36,1
20191001|2019-01-08 12:00,8,29.26,29.26,29.26,29.26,1
20191001|2019-01-08 12:30,8,29.3,29.32,29.3,29.3,10
20191001|2019-01-08 13:00,8,29.31,29.36,29.31,29.32,23
20191001|2019-01-08 19:30,9,29.49,29.49,29.49,29.49,1
20191001|2019-01-09 02:00,9,29.5,29.5,29.5,29.5,1
20191001|2019-01-09 03:30,9,29.52,29.52,29.52,29.52,1
20191001|2019-01-09 08:30,9,29.53,29.53,29.5,29.5,2
20191001|2019-01-09 09:00,9,29.56,29.56,29.56,29.56,1
20191001|2019-01-09 09:30,9,29.46,29.52,29.46,29.52,15
20191001|2019-01-09 10:00,9,29.49,29.52,29.49,29.52,22
20191001|2019-01-09 10:30,9,29.56,29.56,29.52,29.53,16
20191001|2019-01-09 11:00,9,29.52,29.56,29.52,29.56,8
20191001|2019-01-09 11:30,9,29.57,29.57,29.52,29.54,11
20191001|2019-01-09 12:00,9,29.55,29.56,29.55,29.56,2
20191001|2019-01-09 12:30,9,29.58,29.58,29.52,29.52,8
20191001|2019-01-09 13:00,9,29.57,29.57,29.51,29.52,8
20191001|2019-01-09 19:30,10,29.47,29.47,29.46,29.46,4
20191001|2019-01-09 21:00,10,29.6,29.6,29.6,29.6,1
20191001|2019-01-10 00:00,10,29.55,29.55,29.55,29.55,1
20191001|2019-01-10 07:30,10,29.51,29.51,29.51,29.51,1
20191001|2019-01-10 08:30,10,29.3,29.3,29.21,29.21,27
20191001|2019-01-10 09:00,10,29.28,29.28,29.15,29.15,25
20191001|2019-01-10 09:30,10,29.13,29.13,29.08,29.1,10
20191001|2019-01-10 11:00,10,29.11,29.11,29.11,29.11,4
20191001|2019-01-10 11:30,10,29.1,29.1,29.1,29.1,2
20191001|2019-01-10 12:00,10,29.11,29.11,29.11,29.11,6
20191001|2019-01-10 12:30,10,29.11,29.11,29.11,29.11,7
20191001|2019-01-10 13:00,10,29.12,29.19,29.12,29.15,19
20191001|2019-01-10 20:30,11,29.3,29.3,29.3,29.3,1
20191001|2019-01-10 23:30,11,29.35,29.35,29.35,29.35,1
20191001|2019-01-11 00:30,11,29.35,29.35,29.35,29.35,2
20191001|2019-01-11 01:00,11,29.35,29.35,29.35,29.35,1
20191001|2019-01-11 06:00,11,29.36,29.36,29.36,29.36,1
20191001|2019-01-11 08:30,11,29.4,29.4,29.28,29.28,68
20191001|2019-01-11 09:00,11,29.29,29.32,29.29,29.32,96
20191001|2019-01-11 09:30,11,29.36,29.36,29.32,29.32,5
20191001|2019-01-11 10:00,11,29.36,29.36,29.35,29.36,11
20191001|2019-01-11 10:30,11,29.36,29.36,29.36,29.36,3
20191001|2019-01-11 11:00,11,29.34,29.34,29.34,29.34,1
20191001|2019-01-11 11:30,11,29.36,29.36,29.36,29.36,1
20191001|2019-01-11 12:00,11,29.34,29.34,29.34,29.34,1
20191001|2019-01-11 13:00,11,29.36,29.4,29.33,29.39,19
20191001|2019-01-13 22:30,14,29.41,29.41,29.41,29.41,1
20191001|2019-01-14 03:00,14,29.35,29.35,29.35,29.35,1
20191001|2019-01-14 03:30,14,29.3,29.3,29.3,29.3,1
20191001|2019-01-14 06:00,14,29.18,29.18,29.18,29.18,1
20191001|2019-01-14 08:30,14,29.24,29.25,29.24,29.25,100
20191001|2019-01-14 09:00,14,29.23,29.23,29.23,29.23,1
20191001|2019-01-14 09:30,14,29.26,29.26,29.25,29.25,2
20191001|2019-01-14 10:30,14,29.33,29.33,29.32,29.32,2
20191001|2019-01-14 11:00,14,29.35,29.37,29.34,29.34,11
20191001|2019-01-14 11:30,14,29.34,29.34,29.34,29.34,1
20191001|2019-01-14 12:00,14,29.37,29.37,29.37,29.37,23
20191001|2019-01-14 13:00,14,29.35,29.36,29.34,29.35,7
20191001|2019-01-15 05:30,15,29.4,29.4,29.4,29.4,1
20191001|2019-01-15 08:30,15,29.35,29.46,29.35,29.46,25
20191001|2019-01-15 09:00,15,29.39,29.39,29.36,29.36,2
20191001|2019-01-15 09:30,15,29.3,29.35,29.3,29.34,11
20191001|2019-01-15 10:00,15,29.29,29.29,29.27,29.29,6
20191001|2019-01-15 10:30,15,29.27,29.27,29.27,29.27,1
20191001|2019-01-15 11:00,15,29.3,29.32,29.29,29.29,5
20191001|2019-01-15 12:00,15,29.25,29.25,29.25,29.25,1
20191001|2019-01-15 12:30,15,29.23,29.23,29.2,29.2,8
20191001|2019-01-15 13:00,15,29.19,29.19,29.19,29.19,2
20191001|2019-01-15 19:00,16,29.27,29.27,29.27,29.27,1
20191001|2019-01-15 20:30,16,29.28,29.28,29.28,29.28,2
20191001|2019-01-15 21:00,16,29.26,29.26,29.26,29.26,1
20191001|2019-01-15 21:30,16,29.27,29.27,29.27,29.27,1
20191001|2019-01-15 23:30,16,29.3,29.31,29.3,29.31,3
20191001|2019-01-16 00:30,16,29.28,29.28,29.28,29.28,1
20191001|2019-01-16 06:00,16,29.27,29.27,29.27,29.27,1
20191001|2019-01-16 06:30,16,29.27,29.27,29.27,29.27,1
20191001|2019-01-16 07:00,16,29.25,29.25,29.23,29.23,2
20191001|2019-01-16 08:30,16,29.26,29.3,29.24,29.3,17
20191001|2019-01-16 09:00,16,29.34,29.36,29.34,29.36,7
20191001|2019-01-16 09:30,16,29.31,29.31,29.25,29.25,3
20191001|2019-01-16 10:00,16,29.25,29.25,29.23,29.23,6
20191001|2019-01-16 10:30,16,29.25,29.25,29.21,29.21,42
20191001|2019-01-16 11:00,16,29.14,29.14,29.12,29.12,2
20191001|2019-01-16 11:30,16,29.09,29.12,29.09,29.1,139
20191001|2019-01-16 12:00,16,29.1,29.1,29.08,29.1,51
20191001|2019-01-16 12:30,16,29.1,29.1,29.1,29.1,1
20191001|2019-01-16 13:00,16,29.08,29.17,29.08,29.13,24
20191001|2019-01-17 00:00,17,29.15,29.15,29.15,29.15,1
20191001|2019-01-17 01:00,17,29.08,29.08,29.08,29.08,1
20191001|2019-01-17 03:00,17,29.17,29.17,29.17,29.17,1
20191001|2019-01-17 05:00,17,29.24,29.24,29.24,29.24,1
20191001|2019-01-17 09:00,17,29.21,29.21,29.19,29.19,36
20191001|2019-01-17 09:30,17,29.19,29.23,29.18,29.22,21
20191001|2019-01-17 10:00,17,29.23,29.33,29.23,29.3,15
20191001|2019-01-17 10:30,17,29.31,29.32,29.31,29.32,5
20191001|2019-01-17 11:00,17,29.3,29.3,29.27,29.28,9
20191001|2019-01-17 11:30,17,29.3,29.45,29.29,29.4,56
20191001|2019-01-17 12:00,17,29.42,29.63,29.42,29.62,22
20191001|2019-01-17 12:30,17,29.58,29.59,29.58,29.59,5
20191001|2019-01-17 13:00,17,29.55,29.71,29.55,29.68,42
20191001|2019-01-18 05:00,18,29.74,29.81,29.74,29.8,7
20191001|2019-01-18 05:30,18,29.8,29.86,29.8,29.84,7
20191001|2019-01-18 06:00,18,29.82,29.82,29.82,29.82,1
20191001|2019-01-18 08:30,18,29.82,29.84,29.82,29.82,14
20191001|2019-01-18 09:00,18,29.88,29.88,29.88,29.88,1
20191001|2019-01-18 09:30,18,29.9,29.98,29.9,29.98,15
20191001|2019-01-18 10:00,18,29.98,30.01,29.98,30.01,5
20191001|2019-01-18 10:30,18,29.97,30,29.97,29.99,4
20191001|2019-01-18 11:00,18,29.91,29.91,29.91,29.91,3
20191001|2019-01-18 11:30,18,29.89,29.89,29.89,29.89,8
20191001|2019-01-18 13:00,18,29.97,29.97,29.92,29.97,17
20191001|2019-01-21 19:00,22,30.12,30.12,30.12,30.12,5
20191001|2019-01-21 23:30,22,30.07,30.07,30.07,30.07,2
20191001|2019-01-22 03:00,22,30.03,30.03,30.03,30.03,1
20191001|2019-01-22 05:30,22,30.05,30.05,30.05,30.05,1
20191001|2019-01-22 07:30,22,30.13,30.13,30.12,30.12,2
20191001|2019-01-22 08:30,22,30.07,30.07,30.04,30.04,2
20191001|2019-01-22 09:00,22,30.02,30.02,30.02,30.02,1
20191001|2019-01-22 09:30,22,29.99,29.99,29.99,29.99,10
20191001|2019-01-22 10:00,22,30.02,30.02,30.01,30.01,2
20191001|2019-01-22 10:30,22,30,30,30,30,1
20191001|2019-01-22 11:00,22,30.02,30.06,30.02,30.06,7
20191001|2019-01-22 11:30,22,30.06,30.09,30.06,30.09,8
20191001|2019-01-22 12:00,22,30.09,30.1,29.78,29.86,21
20191001|2019-01-22 12:30,22,29.86,30,29.86,30,13
20191001|2019-01-22 13:00,22,29.99,30.02,29.94,29.98,15
20191001|2019-01-22 19:00,23,30.13,30.13,30.09,30.09,31
20191001|2019-01-22 20:30,23,30.09,30.09,30.07,30.09,21
20191001|2019-01-22 21:00,23,30.05,30.09,30.05,30.09,2
20191001|2019-01-22 22:30,23,30.09,30.09,30.09,30.09,1
20191001|2019-01-23 03:00,23,30.11,30.11,30.11,30.11,1
20191001|2019-01-23 06:00,23,30.17,30.17,30.17,30.17,1
20191001|2019-01-23 08:30,23,30.3,30.34,30.3,30.3,8
20191001|2019-01-23 09:00,23,30.3,30.3,30.26,30.26,6
20191001|2019-01-23 09:30,23,30.26,30.26,30.26,30.26,1
20191001|2019-01-23 10:00,23,30.23,30.24,30.19,30.19,4
20191001|2019-01-23 11:00,23,30.2,30.26,30.2,30.22,7
20191001|2019-01-23 12:00,23,30.25,30.25,30.25,30.25,1
20191001|2019-01-23 12:30,23,30.33,30.33,30.33,30.33,1
20191001|2019-01-23 13:00,23,30.33,30.33,30.3,30.31,19
20191001|2019-01-23 20:00,24,30.3,30.3,30.3,30.3,1
20191001|2019-01-23 21:00,24,30.42,30.42,30.42,30.42,3
20191001|2019-01-24 04:30,24,30.32,30.32,30.32,30.32,1
20191001|2019-01-24 07:30,24,30.15,30.15,30.15,30.15,1
20191001|2019-01-24 08:30,24,30.17,30.21,30.17,30.21,2
20191001|2019-01-24 09:30,24,30.31,30.31,30.27,30.27,4
20191001|2019-01-24 10:00,24,30.36,30.37,30.34,30.37,5
20191001|2019-01-24 10:30,24,30.36,30.36,30.35,30.35,3
20191001|2019-01-24 11:00,24,30.36,30.36,30.36,30.36,1
20191001|2019-01-24 11:30,24,30.39,30.39,30.39,30.39,1
20191001|2019-01-24 12:30,24,30.4,30.47,30.39,30.39,10
20191001|2019-01-24 13:00,24,30.47,30.47,30.47,30.47,5
20191001|2019-01-24 21:00,25,30.53,30.53,30.53,30.53,1
20191001|2019-01-24 23:30,25,30.5,30.5,30.5,30.5,2
20191001|2019-01-25 00:30,25,30.49,30.49,30.49,30.49,1
20191001|2019-01-25 01:30,25,30.57,30.57,30.57,30.57,1
20191001|2019-01-25 03:30,25,30.55,30.55,30.55,30.55,2
20191001|2019-01-25 07:00,25,30.6,30.6,30.6,30.6,4
20191001|2019-01-25 08:30,25,30.61,30.61,30.61,30.61,1
20191001|2019-01-25 09:00,25,30.58,30.74,30.58,30.74,8
20191001|2019-01-25 09:30,25,30.69,30.69,30.69,30.69,1
20191001|2019-01-25 10:00,25,30.66,30.68,30.66,30.67,5
20191001|2019-01-25 10:30,25,30.79,30.79,30.79,30.79,1
20191001|2019-01-25 11:00,25,30.78,30.86,30.77,30.86,11
20191001|2019-01-25 11:30,25,30.82,30.82,30.82,30.82,3
20191001|2019-01-25 12:30,25,30.92,30.92,30.92,30.92,2
20191001|2019-01-25 13:00,25,30.95,31,30.95,30.95,39
20191001|2019-01-28 00:30,28,30.98,30.98,30.98,30.98,1
20191001|2019-01-28 02:00,28,31.05,31.05,31.04,31.04,3
20191001|2019-01-28 04:30,28,31.05,31.05,31.05,31.05,1
20191001|2019-01-28 08:30,28,31,31,30.9,30.92,13
20191001|2019-01-28 09:00,28,30.91,30.91,30.91,30.91,1
20191001|2019-01-28 09:30,28,31,31,30.94,30.94,12
20191001|2019-01-28 10:00,28,30.98,30.98,30.98,30.98,1
20191001|2019-01-28 10:30,28,30.97,30.99,30.95,30.99,9
20191001|2019-01-28 11:00,28,30.98,31.02,30.98,31.02,3
20191001|2019-01-28 11:30,28,31.02,31.04,31.02,31.04,3
20191001|2019-01-28 12:00,28,31.09,31.09,31.09,31.09,6
20191001|2019-01-28 12:30,28,31.15,31.15,31.15,31.15,1
20191001|2019-01-28 13:00,28,31.13,31.28,31.13,31.24,61
20191001|2019-01-29 00:00,29,31.12,31.12,31.12,31.12,1
20191001|2019-01-29 00:30,29,31.12,31.12,31.12,31.12,2
20191001|2019-01-29 01:30,29,31.08,31.08,31.08,31.08,1
20191001|2019-01-29 07:30,29,30.97,30.97,30.97,30.97,5
20191001|2019-01-29 08:30,29,31.01,31.11,31.01,31.11,3
20191001|2019-01-29 09:00,29,31.07,31.08,31.04,31.04,13
20191001|2019-01-29 09:30,29,31.05,31.05,31.05,31.05,1
20191001|2019-01-29 10:30,29,31.07,31.08,31.05,31.06,10
20191001|2019-01-29 11:30,29,31.07,31.07,31.06,31.06,20
20191001|2019-01-29 12:30,29,31,31,31,31,1
20191001|2019-01-29 13:00,29,31.03,31.08,31.03,31.04,28
20191001|2019-01-29 19:00,30,31.1,31.1,31.09,31.09,5
20191001|2019-01-29 19:30,30,31.06,31.06,31.06,31.06,2
20191001|2019-01-29 20:30,30,31.05,31.05,31.05,31.05,1
20191001|2019-01-29 23:30,30,31.11,31.11,31.11,31.11,1
20191001|2019-01-30 00:30,30,31.12,31.12,31.12,31.12,1
20191001|2019-01-30 02:00,30,31.1,31.1,31.1,31.1,1
20191001|2019-01-30 06:30,30,31.23,31.27,31.23,31.27,3
20191001|2019-01-30 07:00,30,31.24,31.24,31.24,31.24,1
20191001|2019-01-30 07:30,30,31.21,31.21,31.2,31.2,2
20191001|2019-01-30 08:30,30,31.12,31.12,31.04,31.04,7
20191001|2019-01-30 09:00,30,31.11,31.11,31.11,31.11,2
20191001|2019-01-30 10:00,30,31.29,31.29,31.2,31.2,6
20191001|2019-01-30 11:00,30,31.24,31.28,31.24,31.27,9
20191001|2019-01-30 11:30,30,31.26,31.26,31.25,31.25,2
20191001|2019-01-30 12:00,30,31.31,31.32,31.29,31.31,13
20191001|2019-01-30 12:30,30,31.29,31.29,31.29,31.29,1
20191001|2019-01-30 13:00,30,31.29,31.36,31.29,31.36,30
20191001|2019-01-30 23:30,31,31.29,31.29,31.29,31.29,1
20191001|2019-01-31 01:30,31,31.29,31.29,31.29,31.29,1
20191001|2019-01-31 04:30,31,31.25,31.25,31.25,31.25,1
20191001|2019-01-31 08:30,31,31.31,31.41,31.31,31.41,8
20191001|2019-01-31 09:00,31,31.39,31.39,31.32,31.35,62
20191001|2019-01-31 09:30,31,31.35,31.36,31.35,31.35,12
20191001|2019-01-31 10:00,31,31.29,31.35,31.29,31.34,4
20191001|2019-01-31 10:30,31,31.32,31.37,31.3,31.35,16
20191001|2019-01-31 11:00,31,31.31,31.39,31.31,31.36,4
20191001|2019-01-31 11:30,31,31.25,31.25,31.23,31.25,9
20191001|2019-01-31 13:00,31,31.15,31.17,31.1,31.17,10
20191001|2019-01-31 19:00,1,31.37,31.37,31.35,31.35,6
20191001|2019-01-31 19:30,1,31.29,31.29,31.27,31.27,35
20191001|2019-01-31 20:00,1,31.24,31.24,31.24,31.24,1
20191001|2019-02-01 03:00,1,31.05,31.05,31.05,31.05,1
20191001|2019-02-01 06:00,1,31.05,31.06,31.04,31.06,4
20191001|2019-02-01 08:30,1,31.15,31.15,30.94,30.94,45
20191001|2019-02-01 09:00,1,30.89,30.89,30.77,30.8,43
20191001|2019-02-01 09:30,1,30.85,30.86,30.84,30.86,56
20191001|2019-02-01 10:00,1,30.87,30.87,30.84,30.87,17
20191001|2019-02-01 10:30,1,30.84,30.86,30.84,30.86,7
20191001|2019-02-01 11:00,1,30.86,30.86,30.83,30.83,2
20191001|2019-02-01 11:30,1,30.84,30.84,30.84,30.84,10
20191001|2019-02-01 12:00,1,30.89,30.89,30.89,30.89,3
20191001|2019-02-01 12:30,1,30.91,30.94,30.88,30.92,24
20191001|2019-02-01 13:00,1,30.86,30.86,30.82,30.83,13
20191001|2019-02-03 19:00,4,30.84,30.84,30.84,30.84,1
20191001|2019-02-04 01:30,4,30.83,30.83,30.82,30.82,2
20191001|2019-02-04 03:00,4,30.72,30.72,30.72,30.72,1
20191001|2019-02-04 06:00,4,30.67,30.67,30.67,30.67,1
20191001|2019-02-04 07:30,4,30.68,30.69,30.68,30.69,3
20191001|2019-02-04 08:30,4,30.81,30.84,30.78,30.84,11
20191001|2019-02-04 09:00,4,30.75,30.82,30.71,30.76,32
20191001|2019-02-04 09:30,4,30.89,30.9,30.89,30.9,2
20191001|2019-02-04 10:00,4,31.09,31.1,31.05,31.05,13
20191001|2019-02-04 11:00,4,31.08,31.11,31.08,31.11,4
20191001|2019-02-04 11:30,4,31.06,31.06,31.06,31.06,3
20191001|2019-02-04 13:00,4,31.07,31.09,31.03,31.07,17
20191001|2019-02-04 22:00,5,31.08,31.08,31.08,31.08,1
20191001|2019-02-05 07:30,5,31.09,31.09,31.09,31.09,3
20191001|2019-02-05 08:30,5,30.99,31.03,30.99,31.03,5
20191001|2019-02-05 09:00,5,31.02,31.03,31,31.03,14
20191001|2019-02-05 10:00,5,31.13,31.13,31.13,31.13,6
20191001|2019-02-05 10:30,5,31.19,31.19,31.19,31.19,1
20191001|2019-02-05 11:00,5,31.23,31.24,31.23,31.24,2
20191001|2019-02-05 11:30,5,31.21,31.21,31.19,31.19,19
20191001|2019-02-05 12:00,5,31.17,31.17,31.17,31.17,1
20191001|2019-02-05 13:00,5,31.22,31.31,31.22,31.31,22
20191001|2019-02-06 07:00,6,31.25,31.25,31.25,31.25,1
20191001|2019-02-06 08:30,6,31.26,31.32,31.26,31.32,2
20191001|2019-02-06 09:00,6,31.28,31.33,31.28,31.33,53
20191001|2019-02-06 09:30,6,31.31,31.43,31.31,31.43,101
20191001|2019-02-06 10:00,6,31.45,31.54,31.45,31.52,10
20191001|2019-02-06 10:30,6,31.62,31.67,31.6,31.6,6
20191001|2019-02-06 11:00,6,31.66,31.66,31.6,31.63,7
20191001|2019-02-06 11:30,6,31.65,31.65,31.59,31.59,91
20191001|2019-02-06 12:00,6,31.59,31.69,31.55,31.69,150
20191001|2019-02-06 12:30,6,31.63,31.67,31.62,31.63,6
20191001|2019-02-06 13:00,6,31.64,31.77,31.64,31.7,168
20191001|2019-02-07 04:00,7,31.73,31.73,31.73,31.73,1
20191001|2019-02-07 05:30,7,31.78,31.82,31.78,31.82,5
20191001|2019-02-07 07:30,7,31.82,31.82,31.82,31.82,5
20191001|2019-02-07 08:30,7,31.81,31.82,31.73,31.73,11
20191001|2019-02-07 09:00,7,31.77,31.8,31.76,31.77,17
20191001|2019-02-07 09:30,7,31.79,31.81,31.78,31.81,8
20191001|2019-02-07 10:00,7,31.8,31.82,31.69,31.69,82
20191001|2019-02-07 10:30,7,31.71,31.71,31.56,31.65,148
20191001|2019-02-07 11:00,7,31.66,31.67,31.65,31.65,42
20191001|2019-02-07 11:30,7,31.7,31.7,31.66,31.66,36
20191001|2019-02-07 12:00,7,31.67,31.7,31.65,31.69,13
20191001|2019-02-07 12:30,7,31.72,31.72,31.71,31.71,13
20191001|2019-02-07 13:00,7,31.76,31.77,31.72,31.74,48
20191001|2019-02-07 19:00,8,31.73,31.73,31.72,31.72,20
20191001|2019-02-08 01:30,8,31.61,31.61,31.61,31.61,2
20191001|2019-02-08 02:30,8,31.56,31.56,31.56,31.56,1
20191001|2019-02-08 03:00,8,31.55,31.55,31.52,31.52,2
20191001|2019-02-08 07:00,8,31.55,31.55,31.55,31.55,1
20191001|2019-02-08 08:30,8,31.68,31.68,31.61,31.61,7
20191001|2019-02-08 09:00,8,31.51,31.52,31.5,31.52,7
20191001|2019-02-08 09:30,8,31.5,31.5,31.46,31.46,8
20191001|2019-02-08 10:00,8,31.5,31.54,31.5,31.54,4
20191001|2019-02-08 10:30,8,31.56,31.56,31.52,31.52,4
20191001|2019-02-08 11:00,8,31.53,31.53,31.42,31.42,7
20191001|2019-02-08 12:00,8,31.58,31.59,31.56,31.59,20
20191001|2019-02-08 12:30,8,31.61,31.77,31.61,31.77,14
20191001|2019-02-08 13:00,8,31.75,31.88,31.75,31.79,43
20191001|2019-02-10 19:00,11,31.73,31.73,31.73,31.73,1
20191001|2019-02-11 03:30,11,31.5,31.53,31.5,31.53,5
20191001|2019-02-11 05:30,11,31.49,31.49,31.44,31.44,3
20191001|2019-02-11 07:00,11,31.43,31.45,31.43,31.45,2
20191001|2019-02-11 08:30,11,31.49,31.54,31.43,31.52,17
20191001|2019-02-11 09:00,11,31.44,31.44,31.44,31.44,11
20191001|2019-02-11 09:30,11,31.4,31.4,31.29,31.32,28
20191001|2019-02-11 10:00,11,31.26,31.26,31.2,31.2,34
20191001|2019-02-11 10:30,11,31.18,31.22,31.14,31.22,23
20191001|2019-02-11 11:00,11,31.25,31.28,31.24,31.28,8
20191001|2019-02-11 11:30,11,31.31,31.35,31.31,31.33,9
20191001|2019-02-11 12:00,11,31.29,31.29,31.28,31.28,2
20191001|2019-02-11 12:30,11,31.32,31.33,31.32,31.33,2
20191001|2019-02-11 13:00,11,31.29,31.29,31.24,31.24,5
20191001|2019-02-12 03:00,12,31.27,31.27,31.27,31.27,5
20191001|2019-02-12 05:00,12,31.25,31.26,31.25,31.26,2
20191001|2019-02-12 06:00,12,31.26,31.26,31.26,31.26,1
20191001|2019-02-12 07:00,12,31.34,31.34,31.34,31.34,2
20191001|2019-02-12 08:30,12,31.48,31.48,31.48,31.48,1
20191001|2019-02-12 09:00,12,31.41,31.41,31.3,31.3,7
20191001|2019-02-12 09:30,12,31.22,31.22,31.15,31.15,7
20191001|2019-02-12 10:00,12,31.11,31.24,31.11,31.24,15
20191001|2019-02-12 10:30,12,31.3,31.41,31.29,31.41,10
20191001|2019-02-12 11:00,12,31.41,31.41,31.37,31.4,46
20191001|2019-02-12 11:30,12,31.37,31.38,31.36,31.36,5
20191001|2019-02-12 13:00,12,31.4,31.4,31.35,31.35,22
20191001|2019-02-12 19:00,13,31.33,31.39,31.33,31.39,2
20191001|2019-02-12 19:30,13,31.4,31.4,31.4,31.4,1
20191001|2019-02-13 01:30,13,31.35,31.35,31.35,31.35,1
20191001|2019-02-13 08:30,13,31.29,31.29,31.29,31.29,1
20191001|2019-02-13 09:00,13,31.32,31.32,31.32,31.32,1
20191001|2019-02-13 09:30,13,31.29,31.29,31.27,31.27,8
20191001|2019-02-13 10:00,13,31.21,31.21,31.2,31.2,4
20191001|2019-02-13 11:00,13,31.2,31.2,31.17,31.17,3
20191001|2019-02-13 11:30,13,31.18,31.18,31.17,31.17,6
20191001|2019-02-13 12:00,13,31.17,31.17,31.16,31.16,11
20191001|2019-02-13 12:30,13,31.13,31.16,31.13,31.16,2
20191001|2019-02-13 13:00,13,31.08,31.09,31.05,31.07,11
20191001|2019-02-13 19:00,14,31.01,31.01,31.01,31.01,9
20191001|2019-02-14 00:30,14,31.1,31.1,31.1,31.1,3
20191001|2019-02-14 01:30,14,31.12,31.12,31.12,31.12,1
20191001|2019-02-14 02:30,14,31.13,31.13,31.13,31.13,1
20191001|2019-02-14 03:00,14,31.14,31.14,31.14,31.14,3
20191001|2019-02-14 07:00,14,31.06,31.06,31.06,31.06,3
20191001|2019-02-14 08:30,14,31.01,31.01,30.94,31,26
20191001|2019-02-14 09:00,14,31.01,31.04,31.01,31.04,9
20191001|2019-02-14 09:30,14,30.94,30.94,30.94,30.94,1
20191001|2019-02-14 10:00,14,30.97,30.97,30.97,30.97,1
20191001|2019-02-14 10:30,14,30.93,30.93,30.89,30.89,10
20191001|2019-02-14 11:00,14,30.91,30.91,30.91,30.91,3
20191001|2019-02-14 11:30,14,30.89,30.9,30.89,30.9,39
20191001|2019-02-14 12:00,14,30.93,30.93,30.93,30.93,3
20191001|2019-02-14 13:00,14,31,31,30.95,30.95,28
20191001|2019-02-14 19:00,15,31.01,31.01,30.97,30.97,11
20191001|2019-02-14 19:30,15,30.94,30.96,30.94,30.96,2
20191001|2019-02-14 20:30,15,30.94,30.94,30.94,30.94,1
20191001|2019-02-14 21:00,15,30.93,30.93,30.93,30.93,1
20191001|2019-02-14 23:00,15,30.88,30.88,30.88,30.88,1
20191001|2019-02-14 23:30,15,30.89,30.94,30.89,30.94,2
20191001|2019-02-15 00:00,15,30.92,30.93,30.92,30.93,2
20191001|2019-02-15 00:30,15,30.93,30.93,30.9,30.9,4
20191001|2019-02-15 02:30,15,30.9,30.9,30.9,30.9,1
20191001|2019-02-15 03:00,15,30.91,30.92,30.91,30.92,2
20191001|2019-02-15 03:30,15,30.91,30.91,30.91,30.91,1
20191001|2019-02-15 04:30,15,30.91,30.91,30.91,30.91,1
20191001|2019-02-15 08:30,15,30.92,30.92,30.84,30.87,4
20191001|2019-02-15 09:00,15,30.85,30.85,30.85,30.85,3
20191001|2019-02-15 09:30,15,30.75,30.75,30.75,30.75,3
20191001|2019-02-15 10:30,15,30.86,30.86,30.85,30.85,12
20191001|2019-02-15 11:00,15,30.91,30.95,30.91,30.95,8
20191001|2019-02-15 12:00,15,30.94,30.98,30.94,30.98,2
20191001|2019-02-15 12:30,15,31.02,31.05,31.02,31.05,2
20191001|2019-02-15 13:00,15,31.06,31.07,31,31.05,34
20191001|2019-02-18 19:00,19,31.14,31.25,31.14,31.23,20
20191001|2019-02-18 20:00,19,31.26,31.26,31.26,31.26,1
20191001|2019-02-18 21:30,19,31.26,31.26,31.26,31.26,1
20191001|2019-02-19 01:30,19,31.26,31.26,31.22,31.22,2
20191001|2019-02-19 02:00,19,31.24,31.24,31.24,31.24,1
20191001|2019-02-19 03:00,19,31.16,31.16,31.15,31.15,4
20191001|2019-02-19 07:00,19,30.97,31.01,30.97,31.01,10
20191001|2019-02-19 08:30,19,31.03,31.03,30.96,30.98,14
20191001|2019-02-19 09:00,19,30.99,31,30.92,30.92,24
20191001|2019-02-19 09:30,19,30.96,31,30.96,30.98,17
20191001|2019-02-19 10:00,19,30.98,30.98,30.96,30.98,47
20191001|2019-02-19 11:00,19,30.92,30.93,30.82,30.82,11
20191001|2019-02-19 11:30,19,30.85,30.87,30.85,30.87,7
20191001|2019-02-19 12:30,19,30.79,30.79,30.79,30.79,7
20191001|2019-02-19 13:00,19,30.81,30.84,30.79,30.82,22
20191001|2019-02-19 19:00,20,30.83,30.83,30.83,30.83,2
20191001|2019-02-19 20:30,20,30.96,30.96,30.96,30.96,2
20191001|2019-02-19 21:00,20,30.95,30.95,30.95,30.95,3
20191001|2019-02-20 07:00,20,30.79,30.79,30.79,30.79,2
20191001|2019-02-20 08:30,20,30.78,30.86,30.78,30.8,10
20191001|2019-02-20 09:30,20,30.77,30.77,30.69,30.69,7
20191001|2019-02-20 10:00,20,30.69,30.77,30.69,30.77,5
20191001|2019-02-20 10:30,20,30.78,30.79,30.76,30.79,9
20191001|2019-02-20 11:30,20,30.84,30.86,30.84,30.86,16
20191001|2019-02-20 12:30,20,30.98,31.07,30.98,31.02,12
20191001|2019-02-20 13:00,20,30.99,31.04,30.93,31.01,33
20191001|2019-02-20 19:00,21,31.06,31.06,31.02,31.02,3
20191001|2019-02-20 20:30,21,31.02,31.02,31.02,31.02,3
20191001|2019-02-20 23:30,21,30.97,30.98,30.97,30.98,2
20191001|2019-02-21 02:00,21,31.13,31.13,31.13,31.13,2
20191001|2019-02-21 02:30,21,31.17,31.17,31.17,31.17,2
20191001|2019-02-21 03:30,21,31.16,31.17,31.16,31.17,5
20191001|2019-02-21 04:30,21,31.11,31.11,31.11,31.11,3
20191001|2019-02-21 06:30,21,31.23,31.33,31.23,31.28,4
20191001|2019-02-21 07:00,21,31.38,31.44,31.38,31.44,10
20191001|2019-02-21 07:30,21,31.46,31.64,31.46,31.61,24
20191001|2019-02-21 08:30,21,31.5,31.51,31.35,31.37,132
20191001|2019-02-21 09:00,21,31.36,31.4,31.31,31.33,47
20191001|2019-02-21 09:30,21,31.26,31.32,31.26,31.3,6
20191001|2019-02-21 10:30,21,31.41,31.41,31.41,31.41,1
20191001|2019-02-21 11:00,21,31.48,31.48,31.46,31.46,3
20191001|2019-02-21 11:30,21,31.45,31.48,31.45,31.47,7
20191001|2019-02-21 12:00,21,31.45,31.45,31.35,31.37,45
20191001|2019-02-21 12:30,21,31.37,31.39,31.37,31.39,5
20191001|2019-02-21 13:00,21,31.42,31.57,31.42,31.55,58
20191001|2019-02-21 19:30,22,31.47,31.47,31.47,31.47,1
20191001|2019-02-21 21:30,22,31.42,31.42,31.4,31.4,2
20191001|2019-02-22 01:00,22,31.37,31.37,31.37,31.37,1
20191001|2019-02-22 02:00,22,31.4,31.4,31.4,31.4,2
20191001|2019-02-22 02:30,22,31.38,31.38,31.38,31.38,1
20191001|2019-02-22 03:00,22,31.41,31.41,31.41,31.41,1
20191001|2019-02-22 04:00,22,31.42,31.42,31.41,31.41,2
20191001|2019-02-22 05:00,22,31.41,31.45,31.41,31.45,3
20191001|2019-02-22 06:00,22,31.45,31.46,31.45,31.46,2
20191001|2019-02-22 06:30,22,31.43,31.43,31.43,31.43,1
20191001|2019-02-22 07:00,22,31.5,31.53,31.5,31.53,6
20191001|2019-02-22 08:30,22,31.56,31.56,31.47,31.47,13
20191001|2019-02-22 09:00,22,31.46,31.46,31.42,31.42,8
20191001|2019-02-22 09:30,22,31.42,31.43,31.39,31.42,17
20191001|2019-02-22 10:00,22,31.49,31.53,31.49,31.53,3
20191001|2019-02-22 10:30,22,31.53,31.53,31.53,31.53,1
20191001|2019-02-22 11:00,22,31.56,31.58,31.56,31.58,7
20191001|2019-02-22 11:30,22,31.55,31.56,31.55,31.55,8
20191001|2019-02-22 12:00,22,31.51,31.54,31.5,31.54,7
20191001|2019-02-22 12:30,22,31.56,31.56,31.55,31.55,3
20191001|2019-02-22 13:00,22,31.52,31.59,31.52,31.57,40
20191001|2019-02-24 19:00,25,31.73,31.73,31.73,31.73,1
20191001|2019-02-24 23:30,25,31.74,31.74,31.73,31.73,2
20191001|2019-02-25 00:30,25,31.71,31.71,31.71,31.71,1
20191001|2019-02-25 02:30,25,31.63,31.63,31.63,31.63,1
20191001|2019-02-25 08:30,25,31.67,31.67,31.67,31.67,1
20191001|2019-02-25 09:00,25,31.66,31.66,31.45,31.45,12
20191001|2019-02-25 10:00,25,31.54,31.54,31.54,31.54,4
20191001|2019-02-25 10:30,25,31.56,31.56,31.51,31.51,4
20191001|2019-02-25 11:00,25,31.51,31.51,31.45,31.48,15
20191001|2019-02-25 11:30,25,31.4,31.48,31.4,31.46,5
20191001|2019-02-25 12:00,25,31.44,31.46,31.44,31.46,2
20191001|2019-02-25 12:30,25,31.47,31.5,31.47,31.49,10
20191001|2019-02-25 13:00,25,31.39,31.42,31.39,31.42,12
20191001|2019-02-25 19:00,26,31.42,31.42,31.42,31.42,1
20191001|2019-02-26 04:30,26,31.13,31.13,31.11,31.12,4
20191001|2019-02-26 05:00,26,31.11,31.11,31.11,31.11,3
20191001|2019-02-26 06:30,26,31.11,31.11,31.11,31.11,1
20191001|2019-02-26 07:00,26,31.08,31.08,31.08,31.08,1
20191001|2019-02-26 07:30,26,31.08,31.11,31.08,31.11,2
20191001|2019-02-26 08:30,26,31.05,31.08,30.91,30.94,23
20191001|2019-02-26 09:00,26,30.95,31.03,30.94,31,9
20191001|2019-02-26 09:30,26,30.97,31.05,30.96,31.05,7
20191001|2019-02-26 10:00,26,31.03,31.03,31.02,31.02,4
20191001|2019-02-26 10:30,26,31.05,31.07,31.05,31.07,2
20191001|2019-02-26 11:00,26,31.04,31.08,31.02,31.06,8
20191001|2019-02-26 11:30,26,31.07,31.07,31.03,31.03,2
20191001|2019-02-26 12:00,26,31.08,31.08,31.08,31.08,4
20191001|2019-02-26 13:00,26,31.13,31.2,31.13,31.2,26
20191001|2019-02-26 23:30,27,31.2,31.2,31.2,31.2,1
20191001|2019-02-27 02:30,27,31.06,31.06,31.04,31.04,6
20191001|2019-02-27 03:00,27,30.97,30.97,30.97,30.97,1
20191001|2019-02-27 05:30,27,30.93,30.93,30.93,30.93,3
20191001|2019-02-27 06:30,27,30.92,30.92,30.91,30.91,13
20191001|2019-02-27 07:00,27,31.06,31.06,31.02,31.03,9
20191001|2019-02-27 07:30,27,31.03,31.07,31.03,31.07,10
20191001|2019-02-27 08:30,27,31.01,31.02,30.91,30.95,15
20191001|2019-02-27 09:00,27,30.87,30.9,30.87,30.9,7
20191001|2019-02-27 09:30,27,30.9,31,30.85,30.97,27
20191001|2019-02-27 10:00,27,31,31,30.99,30.99,4
20191001|2019-02-27 10:30,27,30.98,30.98,30.98,30.98,5
20191001|2019-02-27 11:00,27,30.93,30.93,30.93,30.93,3
20191001|2019-02-27 11:30,27,30.9,30.93,30.89,30.9,16
20191001|2019-02-27 12:00,27,30.9,30.91,30.9,30.9,11
20191001|2019-02-27 12:30,27,30.89,30.9,30.88,30.88,24
20191001|2019-02-27 13:00,27,30.89,30.92,30.85,30.86,30
20191001|2019-02-27 20:30,28,30.95,30.99,30.95,30.99,4
20191001|2019-02-28 00:00,28,30.97,30.97,30.97,30.97,1
20191001|2019-02-28 00:30,28,30.91,30.91,30.91,30.91,1
20191001|2019-02-28 02:00,28,30.95,30.95,30.95,30.95,1
20191001|2019-02-28 05:00,28,30.9,30.9,30.9,30.9,1
20191001|2019-02-28 07:30,28,30.97,31.07,30.96,31.07,5
20191001|2019-02-28 08:30,28,31,31,30.93,30.95,20
20191001|2019-02-28 09:00,28,30.95,30.95,30.94,30.94,4
20191001|2019-02-28 09:30,28,31.05,31.05,31.05,31.05,1
20191001|2019-02-28 10:00,28,31.02,31.02,30.96,30.97,119
20191001|2019-02-28 10:30,28,30.96,30.97,30.92,30.92,7
20191001|2019-02-28 11:00,28,30.92,30.94,30.91,30.92,17
20191001|2019-02-28 11:30,28,30.93,30.93,30.91,30.91,4
20191001|2019-02-28 12:00,28,30.91,30.91,30.91,30.91,2
20191001|2019-02-28 12:30,28,30.96,31.02,30.93,31.01,10
20191001|2019-02-28 13:00,28,31,31.04,30.99,31.01,27
20191001|2019-02-28 20:30,1,31.18,31.18,31.18,31.18,1
20191001|2019-02-28 23:30,1,31.2,31.2,31.2,31.2,1
20191001|2019-03-01 04:30,1,31.32,31.32,31.32,31.32,1
20191001|2019-03-01 05:00,1,31.29,31.29,31.29,31.29,1
20191001|2019-03-01 06:30,1,31.39,31.39,31.39,31.39,2
20191001|2019-03-01 07:00,1,31.37,31.37,31.32,31.33,5
20191001|2019-03-01 07:30,1,31.33,31.33,31.3,31.31,18
20191001|2019-03-01 08:30,1,31.35,31.35,31.26,31.28,66
20191001|2019-03-01 09:00,1,31.29,31.29,31.18,31.19,58
20191001|2019-03-01 09:30,1,31.14,31.18,31.13,31.14,78
20191001|2019-03-01 10:00,1,31.15,31.15,31.07,31.07,16
20191001|2019-03-01 10:30,1,31.07,31.07,30.96,30.97,64
20191001|2019-03-01 11:00,1,30.95,30.97,30.91,30.94,44
20191001|2019-03-01 11:30,1,30.92,30.99,30.92,30.95,87
20191001|2019-03-01 12:00,1,30.99,31.03,30.98,31.03,67
20191001|2019-03-01 12:30,1,31.12,31.13,31.02,31.02,6
20191001|2019-03-01 13:00,1,31.04,31.04,30.95,30.95,34
20191001|2019-03-03 19:00,4,30.99,30.99,30.99,30.99,1
20191001|2019-03-03 20:30,4,31.23,31.23,31.23,31.23,1
20191001|2019-03-04 08:30,4,31,31.12,30.97,31.05,59
20191001|2019-03-04 09:00,4,31.1,31.12,31.09,31.1,7
20191001|2019-03-04 09:30,4,31.08,31.12,30.97,31.03,25
20191001|2019-03-04 10:00,4,30.95,30.95,30.87,30.9,85
20191001|2019-03-04 10:30,4,30.86,30.88,30.86,30.86,15
20191001|2019-03-04 11:00,4,30.86,30.86,30.84,30.84,16
20191001|2019-03-04 11:30,4,30.88,30.88,30.88,30.88,1
20191001|2019-03-04 12:00,4,30.86,30.86,30.86,30.86,1
20191001|2019-03-04 12:30,4,30.87,30.88,30.87,30.88,3
20191001|2019-03-04 13:00,4,30.86,30.87,30.78,30.85,68
20191001|2019-03-04 19:30,5,30.87,30.87,30.87,30.87,1
20191001|2019-03-04 20:30,5,30.89,30.89,30.89,30.89,2
20191001|2019-03-04 23:30,5,30.86,30.86,30.86,30.86,1
20191001|2019-03-05 00:30,5,30.83,30.86,30.83,30.86,2
20191001|2019-03-05 01:00,5,30.88,30.88,30.88,30.88,1
20191001|2019-03-05 03:30,5,30.87,30.87,30.87,30.87,1
20191001|2019-03-05 04:00,5,30.8,30.8,30.8,30.8,1
20191001|2019-03-05 04:30,5,30.77,30.77,30.77,30.77,1
20191001|2019-03-05 05:30,5,30.78,30.81,30.78,30.81,7
20191001|2019-03-05 06:00,5,30.81,30.81,30.81,30.81,1
20191001|2019-03-05 08:30,5,30.83,30.83,30.76,30.76,8
20191001|2019-03-05 09:00,5,30.77,30.77,30.59,30.61,24
20191001|2019-03-05 09:30,5,30.63,30.63,30.63,30.63,1
20191001|2019-03-05 10:00,5,30.69,30.73,30.69,30.73,8
20191001|2019-03-05 10:30,5,30.69,30.72,30.69,30.72,11
20191001|2019-03-05 11:00,5,30.72,30.8,30.7,30.77,84
20191001|2019-03-05 11:30,5,30.78,30.82,30.76,30.76,66
20191001|2019-03-05 12:00,5,30.77,30.81,30.74,30.81,36
20191001|2019-03-05 12:30,5,30.81,30.82,30.73,30.73,62
20191001|2019-03-05 13:00,5,30.73,30.82,30.72,30.81,91
20191001|2019-03-06 00:30,6,30.7,30.7,30.69,30.69,6
20191001|2019-03-06 03:30,6,30.76,30.76,30.76,30.76,1
20191001|2019-03-06 07:30,6,30.78,30.79,30.78,30.79,2
20191001|2019-03-06 08:30,6,30.8,30.86,30.69,30.69,54
20191001|2019-03-06 09:00,6,30.65,30.65,30.61,30.62,18
20191001|2019-03-06 09:30,6,30.64,30.69,30.64,30.65,14
20191001|2019-03-06 10:00,6,30.72,30.72,30.66,30.66,13
20191001|2019-03-06 10:30,6,30.65,30.67,30.64,30.67,7
20191001|2019-03-06 11:00,6,30.65,30.65,30.58,30.61,17
20191001|2019-03-06 11:30,6,30.61,30.62,30.61,30.62,5
20191001|2019-03-06 12:00,6,30.59,30.6,30.59,30.59,6
20191001|2019-03-06 12:30,6,30.55,30.55,30.55,30.55,5
20191001|2019-03-06 13:00,6,30.54,30.57,30.52,30.57,5
20191001|2019-03-06 19:00,7,30.5,30.5,30.5,30.5,47
20191001|2019-03-07 03:00,7,30.4,30.4,30.4,30.4,1
20191001|2019-03-07 05:30,7,30.49,30.49,30.49,30.49,2
20191001|2019-03-07 06:30,7,30.47,30.47,30.47,30.47,1
20191001|2019-03-07 07:00,7,30.48,30.48,30.48,30.48,1
20191001|2019-03-07 07:30,7,30.46,30.46,30.46,30.46,1
20191001|2019-03-07 08:30,7,30.48,30.48,30.27,30.27,27
20191001|2019-03-07 09:00,7,30.28,30.38,30.25,30.32,33
20191001|2019-03-07 09:30,7,30.31,30.39,30.31,30.39,6
20191001|2019-03-07 10:00,7,30.36,30.4,30.36,30.38,15
20191001|2019-03-07 10:30,7,30.39,30.39,30.35,30.39,10
20191001|2019-03-07 11:00,7,30.37,30.37,30.37,30.37,1
20191001|2019-03-07 11:30,7,30.33,30.42,30.33,30.39,26
20191001|2019-03-07 12:00,7,30.42,30.42,30.37,30.41,85
20191001|2019-03-07 12:30,7,30.43,30.43,30.38,30.39,8
20191001|2019-03-07 13:00,7,30.37,30.44,30.37,30.39,41
20191001|2019-03-07 19:00,8,30.38,30.41,30.38,30.41,5
20191001|2019-03-08 02:00,8,30.36,30.36,30.36,30.36,2
20191001|2019-03-08 05:30,8,30.38,30.38,30.38,30.38,3
20191001|2019-03-08 06:30,8,30.37,30.37,30.37,30.37,1
20191001|2019-03-08 07:00,8,30.38,30.4,30.38,30.4,4
20191001|2019-03-08 07:30,8,30.41,30.41,30.41,30.41,3
20191001|2019-03-08 08:30,8,30.39,30.39,30.36,30.36,9
20191001|2019-03-08 09:00,8,30.43,30.43,30.32,30.32,12
20191001|2019-03-08 09:30,8,30.32,30.37,30.31,30.37,6
20191001|2019-03-08 10:00,8,30.32,30.32,30.29,30.31,27
20191001|2019-03-08 10:30,8,30.29,30.32,30.29,30.32,14
20191001|2019-03-08 11:00,8,30.33,30.41,30.3,30.3,26
20191001|2019-03-08 11:30,8,30.31,30.33,30.25,30.25,60
20191001|2019-03-08 12:00,8,30.27,30.28,30.24,30.27,39
20191001|2019-03-08 12:30,8,30.26,30.32,30.24,30.29,35
20191001|2019-03-08 13:00,8,30.35,30.43,30.34,30.43,19
20191001|2019-03-10 19:30,11,30.51,30.51,30.51,30.51,3
20191001|2019-03-11 02:00,11,30.37,30.37,30.37,30.37,1
20191001|2019-03-11 08:30,11,30.38,30.39,30.31,30.37,18
20191001|2019-03-11 09:00,11,30.39,30.39,30.3,30.34,32
20191001|2019-03-11 09:30,11,30.31,30.33,30.26,30.3,28
20191001|2019-03-11 10:00,11,30.32,30.45,30.32,30.43,18
20191001|2019-03-11 10:30,11,30.45,30.54,30.4,30.53,23
20191001|2019-03-11 11:00,11,30.5,30.5,30.47,30.47,7
20191001|2019-03-11 11:30,11,30.53,30.57,30.52,30.57,6
20191001|2019-03-11 12:00,11,30.54,30.54,30.52,30.52,4
20191001|2019-03-11 12:30,11,30.55,30.55,30.48,30.52,10
20191001|2019-03-11 13:00,11,30.48,30.48,30.41,30.44,37
20191001|2019-03-11 19:00,12,30.46,30.46,30.42,30.42,14
20191001|2019-03-12 01:00,12,30.4,30.4,30.39,30.39,30
20191001|2019-03-12 07:00,12,30.51,30.51,30.51,30.51,1
20191001|2019-03-12 07:30,12,30.52,30.52,30.52,30.52,1
20191001|2019-03-12 08:30,12,30.55,30.66,30.55,30.66,14
20191001|2019-03-12 09:00,12,30.61,30.61,30.58,30.61,9
20191001|2019-03-12 09:30,12,30.59,30.59,30.56,30.56,5
20191001|2019-03-12 10:00,12,30.48,30.52,30.48,30.51,10
20191001|2019-03-12 10:30,12,30.49,30.49,30.49,30.49,1
20191001|2019-03-12 11:00,12,30.64,30.78,30.64,30.77,36
20191001|2019-03-12 11:30,12,30.79,30.83,30.77,30.78,28
20191001|2019-03-12 12:00,12,30.78,30.83,30.78,30.83,4
20191001|2019-03-12 12:30,12,30.76,30.76,30.69,30.7,15
20191001|2019-03-12 13:00,12,30.69,30.79,30.69,30.76,10
20191001|2019-03-12 22:00,13,30.66,30.66,30.66,30.66,1
20191001|2019-03-13 08:30,13,30.63,30.65,30.58,30.58,19
20191001|2019-03-13 09:00,13,30.54,30.56,30.5,30.56,12
20191001|2019-03-13 09:30,13,30.53,30.57,30.53,30.57,27
20191001|2019-03-13 10:00,13,30.56,30.68,30.56,30.66,19
20191001|2019-03-13 10:30,13,30.65,30.68,30.65,30.66,3
20191001|2019-03-13 11:00,13,30.67,30.7,30.62,30.62,24
20191001|2019-03-13 11:30,13,30.6,30.6,30.6,30.6,3
20191001|2019-03-13 12:00,13,30.6,30.63,30.6,30.61,9
20191001|2019-03-13 12:30,13,30.63,30.65,30.6,30.65,18
20191001|2019-03-13 13:00,13,30.68,30.69,30.67,30.68,34
20191001|2019-03-14 04:30,14,30.53,30.53,30.53,30.53,1
20191001|2019-03-14 05:00,14,30.51,30.51,30.51,30.51,1
20191001|2019-03-14 07:00,14,30.52,30.52,30.52,30.52,1
20191001|2019-03-14 07:30,14,30.49,30.49,30.49,30.49,2
20191001|2019-03-14 08:30,14,30.54,30.54,30.34,30.35,14
20191001|2019-03-14 09:00,14,30.34,30.47,30.34,30.45,35
20191001|2019-03-14 09:30,14,30.47,30.47,30.47,30.47,2
20191001|2019-03-14 10:00,14,30.49,30.49,30.49,30.49,4
20191001|2019-03-14 10:30,14,30.48,30.48,30.45,30.45,8
20191001|2019-03-14 11:30,14,30.47,30.47,30.41,30.41,29
20191001|2019-03-14 12:00,14,30.42,30.42,30.37,30.39,10
20191001|2019-03-14 12:30,14,30.41,30.44,30.38,30.41,42
20191001|2019-03-14 13:00,14,30.38,30.38,30.3,30.3,25
20191001|2019-03-14 19:00,15,30.34,30.36,30.34,30.36,19
20191001|2019-03-14 20:00,15,30.31,30.31,30.31,30.31,1
20191001|2019-03-14 21:00,15,30.31,30.31,30.31,30.31,5
20191001|2019-03-14 23:30,15,30.2,30.2,30.2,30.2,5
20191001|2019-03-15 01:00,15,30.25,30.25,30.25,30.25,1
20191001|2019-03-15 01:30,15,30.23,30.23,30.23,30.23,1
20191001|2019-03-15 02:00,15,30.23,30.23,30.23,30.23,2
20191001|2019-03-15 02:30,15,30.26,30.26,30.26,30.26,1
20191001|2019-03-15 04:30,15,30.24,30.24,30.24,30.24,2
20191001|2019-03-15 08:30,15,30.27,30.44,30.2,30.4,42
20191001|2019-03-15 09:00,15,30.32,30.39,30.32,30.36,65
20191001|2019-03-15 09:30,15,30.35,30.35,30.3,30.33,28
20191001|2019-03-15 10:00,15,30.36,30.44,30.36,30.43,7
20191001|2019-03-15 10:30,15,30.39,30.39,30.35,30.39,7
20191001|2019-03-15 11:00,15,30.33,30.33,30.17,30.24,44
20191001|2019-03-15 11:30,15,30.19,30.19,30.19,30.19,3
20191001|2019-03-15 12:00,15,30.2,30.23,30.16,30.23,38
20191001|2019-03-15 12:30,15,30.21,30.21,30.15,30.18,20
20191001|2019-03-15 13:00,15,30.16,30.22,30.15,30.2,139
20191001|2019-03-17 19:00,18,30.19,30.19,30.15,30.15,8
20191001|2019-03-17 20:00,18,30.26,30.26,30.26,30.26,1
20191001|2019-03-17 21:30,18,30.21,30.21,30.19,30.19,2
20191001|2019-03-17 22:30,18,30.21,30.21,30.21,30.21,2
20191001|2019-03-18 00:30,18,30.2,30.2,30.2,30.2,2
20191001|2019-03-18 03:00,18,30.21,30.21,30.21,30.21,1
20191001|2019-03-18 03:30,18,30.17,30.17,30.17,30.17,1
20191001|2019-03-18 07:00,18,30.22,30.25,30.22,30.25,2
20191001|2019-03-18 08:30,18,30.15,30.16,30.11,30.16,26
20191001|2019-03-18 09:00,18,30.18,30.2,30.15,30.16,71
20191001|2019-03-18 09:30,18,30.15,30.15,30.12,30.14,51
20191001|2019-03-18 10:00,18,30.12,30.12,30.03,30.06,104
20191001|2019-03-18 10:30,18,30.04,30.05,30.03,30.05,50
20191001|2019-03-18 11:00,18,30.05,30.1,30.04,30.09,54
20191001|2019-03-18 11:30,18,30.09,30.1,30.07,30.09,92
20191001|2019-03-18 12:00,18,30.1,30.12,30.08,30.09,209
20191001|2019-03-18 12:30,18,30.12,30.14,30.1,30.13,137
20191001|2019-03-18 13:00,18,30.13,30.2,30.12,30.19,191
20191001|2019-03-19 01:30,19,30.01,30.01,30.01,30.01,10
20191001|2019-03-19 03:00,19,30.08,30.08,30.08,30.08,2
20191001|2019-03-19 04:00,19,30.15,30.15,30.15,30.15,1
20191001|2019-03-19 05:00,19,30.14,30.14,30.14,30.14,1
20191001|2019-03-19 06:30,19,30.12,30.12,30.12,30.12,5
20191001|2019-03-19 08:30,19,30.12,30.12,30.05,30.06,22
20191001|2019-03-19 09:00,19,30.06,30.09,30.04,30.05,15
20191001|2019-03-19 09:30,19,30.03,30.03,30.01,30.02,37
20191001|2019-03-19 10:00,19,30,30,29.95,29.95,8
20191001|2019-03-19 10:30,19,29.95,29.98,29.94,29.97,95
20191001|2019-03-19 11:00,19,29.98,29.98,29.96,29.96,2
20191001|2019-03-19 11:30,19,29.93,29.94,29.89,29.91,103
20191001|2019-03-19 12:00,19,29.95,29.98,29.95,29.98,54
20191001|2019-03-19 12:30,19,29.98,30.03,29.98,30.02,140
20191001|2019-03-19 13:00,19,30.03,30.05,29.97,30.03,125
20191001|2019-03-19 19:30,20,29.99,29.99,29.99,29.99,1
20191001|2019-03-20 01:30,20,30.03,30.04,30.03,30.04,6
20191001|2019-03-20 02:00,20,30.04,30.04,30.04,30.04,1
20191001|2019-03-20 08:30,20,30.09,30.11,30.07,30.07,6
20191001|2019-03-20 09:00,20,30.08,30.08,30.05,30.05,4
20191001|2019-03-20 09:30,20,30.05,30.05,30,30.05,58
20191001|2019-03-20 10:00,20,30.06,30.11,30.04,30.11,61
20191001|2019-03-20 10:30,20,30.09,30.12,30.03,30.05,40
20191001|2019-03-20 11:00,20,30.02,30.04,30.02,30.03,15
20191001|2019-03-20 11:30,20,30.03,30.03,29.97,29.99,13
20191001|2019-03-20 12:00,20,30,30,29.97,29.97,65
20191001|2019-03-20 12:30,20,29.97,29.98,29.96,29.96,81
20191001|2019-03-20 13:00,20,29.97,30.05,29.97,30.05,69
20191001|2019-03-20 23:30,21,30.1,30.1,30.1,30.1,3
20191001|2019-03-21 01:00,21,30.1,30.1,30.1,30.1,1
20191001|2019-03-21 02:30,21,30.14,30.14,30.14,30.14,1
20191001|2019-03-21 03:00,21,30.19,30.19,30.19,30.19,2
20191001|2019-03-21 08:30,21,30.12,30.21,30.12,30.19,247
20191001|2019-03-21 09:00,21,30.14,30.14,29.98,29.98,107
20191001|2019-03-21 09:30,21,29.97,29.97,29.87,29.9,51
20191001|2019-03-21 10:00,21,29.92,29.94,29.91,29.94,37
20191001|2019-03-21 10:30,21,29.92,29.94,29.88,29.94,97
20191001|2019-03-21 11:00,21,29.97,29.97,29.88,29.88,54
20191001|2019-03-21 11:30,21,29.88,29.89,29.85,29.87,39
20191001|2019-03-21 12:00,21,29.88,29.92,29.84,29.92,134
20191001|2019-03-21 12:30,21,29.92,29.95,29.91,29.95,24
20191001|2019-03-21 13:00,21,29.86,29.88,29.85,29.87,40
20191001|2019-03-21 19:00,22,29.87,29.87,29.87,29.87,8
20191001|2019-03-21 19:30,22,29.88,29.88,29.88,29.88,3
20191001|2019-03-22 01:00,22,29.85,29.85,29.85,29.85,1
20191001|2019-03-22 04:30,22,29.79,29.79,29.79,29.79,1
20191001|2019-03-22 07:00,22,29.75,29.75,29.67,29.67,47
20191001|2019-03-22 07:30,22,29.66,29.69,29.66,29.69,4
20191001|2019-03-22 08:30,22,29.68,29.68,29.56,29.56,207
20191001|2019-03-22 09:00,22,29.55,29.61,29.54,29.61,121
20191001|2019-03-22 09:30,22,29.6,29.6,29.54,29.54,167
20191001|2019-03-22 10:00,22,29.54,29.55,29.5,29.51,184
20191001|2019-03-22 10:30,22,29.5,29.53,29.46,29.47,144
20191001|2019-03-22 11:00,22,29.45,29.5,29.45,29.49,54
20191001|2019-03-22 11:30,22,29.48,29.49,29.44,29.45,127
20191001|2019-03-22 12:00,22,29.43,29.45,29.41,29.43,136
20191001|2019-03-22 12:30,22,29.4,29.42,29.38,29.42,13
20191001|2019-03-22 13:00,22,29.4,29.42,29.37,29.38,285
20191001|2019-03-24 19:00,25,29.34,29.35,29.34,29.35,2
20191001|2019-03-24 23:30,25,29.35,29.35,29.35,29.35,4
20191001|2019-03-25 01:30,25,29.34,29.34,29.34,29.34,1
20191001|2019-03-25 03:00,25,29.33,29.36,29.33,29.36,4
20191001|2019-03-25 03:30,25,29.35,29.35,29.35,29.35,2
20191001|2019-03-25 04:00,25,29.38,29.38,29.38,29.38,2
20191001|2019-03-25 06:30,25,29.37,29.37,29.37,29.37,1
20191001|2019-03-25 07:00,25,29.38,29.39,29.38,29.39,2
20191001|2019-03-25 07:30,25,29.38,29.38,29.38,29.38,1
20191001|2019-03-25 08:30,25,29.4,29.4,29.36,29.36,27
20191001|2019-03-25 09:00,25,29.36,29.38,29.36,29.36,21
20191001|2019-03-25 09:30,25,29.34,29.51,29.34,29.43,46
20191001|2019-03-25 10:00,25,29.45,29.52,29.45,29.52,53
20191001|2019-03-25 10:30,25,29.5,29.56,29.5,29.55,21
20191001|2019-03-25 11:00,25,29.56,29.6,29.55,29.6,76
20191001|2019-03-25 11:30,25,29.6,29.62,29.58,29.62,124
20191001|2019-03-25 12:00,25,29.59,29.62,29.58,29.62,21
20191001|2019-03-25 12:30,25,29.6,29.6,29.56,29.58,100
20191001|2019-03-25 13:00,25,29.59,29.61,29.54,29.55,231
20191001|2019-03-25 19:00,26,29.59,29.59,29.56,29.56,8
20191001|2019-03-26 07:00,26,29.52,29.52,29.52,29.52,1
20191001|2019-03-26 08:30,26,29.59,29.59,29.53,29.53,13
20191001|2019-03-26 09:00,26,29.52,29.52,29.46,29.47,20
20191001|2019-03-26 09:30,26,29.46,29.53,29.46,29.53,54
20191001|2019-03-26 10:00,26,29.52,29.54,29.49,29.5,60
20191001|2019-03-26 10:30,26,29.52,29.52,29.48,29.48,31
20191001|2019-03-26 11:00,26,29.48,29.48,29.42,29.42,71
20191001|2019-03-26 11:30,26,29.42,29.45,29.37,29.39,75
20191001|2019-03-26 12:00,26,29.38,29.4,29.36,29.37,33
20191001|2019-03-26 12:30,26,29.37,29.43,29.37,29.42,39
20191001|2019-03-26 13:00,26,29.42,29.43,29.41,29.42,25
20191001|2019-03-26 19:00,27,29.44,29.44,29.41,29.41,6
20191001|2019-03-26 21:00,27,29.42,29.42,29.42,29.42,3
20191001|2019-03-26 21:30,27,29.41,29.41,29.41,29.41,1
20191001|2019-03-26 23:30,27,29.42,29.42,29.42,29.42,2
20191001|2019-03-27 02:00,27,29.42,29.42,29.42,29.42,1
20191001|2019-03-27 02:30,27,29.41,29.41,29.41,29.41,5
20191001|2019-03-27 03:00,27,29.42,29.42,29.42,29.42,1
20191001|2019-03-27 04:30,27,29.44,29.44,29.44,29.44,2
20191001|2019-03-27 07:30,27,29.43,29.43,29.43,29.43,1
20191001|2019-03-27 08:30,27,29.41,29.41,29.32,29.36,23
20191001|2019-03-27 09:00,27,29.35,29.35,29.35,29.35,2
20191001|2019-03-27 09:30,27,29.4,29.4,29.39,29.39,14
20191001|2019-03-27 10:00,27,29.42,29.42,29.39,29.42,14
20191001|2019-03-27 10:30,27,29.39,29.39,29.39,29.39,2
20191001|2019-03-27 11:00,27,29.37,29.43,29.37,29.43,12
20191001|2019-03-27 11:30,27,29.45,29.47,29.42,29.42,10
20191001|2019-03-27 12:00,27,29.41,29.52,29.41,29.52,40
20191001|2019-03-27 12:30,27,29.53,29.58,29.52,29.54,25
20191001|2019-03-27 13:00,27,29.58,29.6,29.56,29.57,9
20191001|2019-03-28 01:30,28,29.41,29.41,29.41,29.41,4
20191001|2019-03-28 02:00,28,29.4,29.4,29.39,29.39,6
20191001|2019-03-28 02:30,28,29.45,29.45,29.45,29.45,1
20191001|2019-03-28 03:00,28,29.41,29.41,29.41,29.41,1
20191001|2019-03-28 03:30,28,29.45,29.45,29.45,29.45,1
20191001|2019-03-28 07:00,28,29.52,29.52,29.52,29.52,1
20191001|2019-03-28 07:30,28,29.54,29.54,29.52,29.52,51
20191001|2019-03-28 08:30,28,29.43,29.53,29.39,29.53,25
20191001|2019-03-28 09:00,28,29.5,29.56,29.5,29.55,12
20191001|2019-03-28 09:30,28,29.51,29.53,29.48,29.48,107
20191001|2019-03-28 10:00,28,29.48,29.48,29.44,29.44,85
20191001|2019-03-28 10:30,28,29.44,29.49,29.44,29.49,9
20191001|2019-03-28 11:00,28,29.5,29.52,29.5,29.5,61
20191001|2019-03-28 11:30,28,29.53,29.53,29.53,29.53,1
20191001|2019-03-28 12:00,28,29.55,29.55,29.48,29.48,22
20191001|2019-03-28 12:30,28,29.49,29.49,29.45,29.45,20
20191001|2019-03-28 13:00,28,29.45,29.46,29.4,29.46,102
20191001|2019-03-28 19:00,29,29.41,29.44,29.4,29.44,6
20191001|2019-03-28 22:00,29,29.4,29.4,29.4,29.4,14
20191001|2019-03-28 23:30,29,29.4,29.4,29.4,29.4,19
20191001|2019-03-29 00:30,29,29.41,29.41,29.41,29.41,1
20191001|2019-03-29 04:00,29,29.33,29.33,29.33,29.33,1
20191001|2019-03-29 05:30,29,29.44,29.44,29.44,29.44,4
20191001|2019-03-29 06:00,29,29.46,29.46,29.46,29.46,1
20191001|2019-03-29 07:30,29,29.4,29.4,29.4,29.4,1
20191001|2019-03-29 08:30,29,29.37,29.38,29.33,29.37,19
20191001|2019-03-29 09:00,29,29.35,29.35,29.35,29.35,1
20191001|2019-03-29 09:30,29,29.31,29.32,29.3,29.32,11
20191001|2019-03-29 10:00,29,29.33,29.34,29.29,29.29,30
20191001|2019-03-29 10:30,29,29.28,29.37,29.28,29.33,62
20191001|2019-03-29 11:00,29,29.35,29.36,29.27,29.31,104
20191001|2019-03-29 11:30,29,29.36,29.36,29.27,29.28,17
20191001|2019-03-29 12:00,29,29.26,29.26,29.2,29.2,33
20191001|2019-03-29 12:30,29,29.2,29.25,29.2,29.25,11
20191001|2019-03-29 13:00,29,29.24,29.24,29.15,29.17,180
20191001|2019-03-31 19:00,1,29.19,29.19,29.19,29.19,14
20191001|2019-03-31 19:30,1,29.24,29.24,29.24,29.24,1
20191001|2019-03-31 22:30,1,29.31,29.31,29.3,29.3,2
20191001|2019-04-01 01:30,1,29.29,29.29,29.29,29.29,1
20191001|2019-04-01 02:30,1,29.27,29.27,29.27,29.27,1
20191001|2019-04-01 05:00,1,29.27,29.27,29.27,29.27,1
20191001|2019-04-01 06:30,1,29.22,29.22,29.22,29.22,1
20191001|2019-04-01 07:00,1,29.27,29.27,29.27,29.27,1
20191001|2019-04-01 07:30,1,29.29,29.33,29.29,29.33,3
20191001|2019-04-01 08:30,1,29.4,29.4,29.32,29.32,19
20191001|2019-04-01 09:00,1,29.33,29.35,29.31,29.31,54
20191001|2019-04-01 09:30,1,29.36,29.44,29.36,29.42,17
20191001|2019-04-01 10:00,1,29.39,29.42,29.39,29.42,12
20191001|2019-04-01 10:30,1,29.4,29.41,29.36,29.36,6
20191001|2019-04-01 11:00,1,29.36,29.36,29.23,29.24,45
20191001|2019-04-01 11:30,1,29.26,29.28,29.26,29.28,7
20191001|2019-04-01 12:00,1,29.3,29.32,29.29,29.31,11
20191001|2019-04-01 12:30,1,29.31,29.35,29.3,29.35,17
20191001|2019-04-01 13:00,1,29.35,29.39,29.33,29.36,33
20191001|2019-04-01 19:00,2,29.38,29.38,29.38,29.38,4
20191001|2019-04-02 01:30,2,29.45,29.45,29.45,29.45,5
20191001|2019-04-02 07:00,2,29.55,29.55,29.51,29.51,2
20191001|2019-04-02 08:30,2,29.54,29.54,29.45,29.49,37
20191001|2019-04-02 09:00,2,29.48,29.71,29.48,29.71,148
20191001|2019-04-02 09:30,2,29.7,29.7,29.63,29.67,9
20191001|2019-04-02 10:00,2,29.6,29.6,29.6,29.6,7
20191001|2019-04-02 10:30,2,29.57,29.59,29.57,29.59,3
20191001|2019-04-02 11:00,2,29.6,29.65,29.6,29.64,9
20191001|2019-04-02 11:30,2,29.69,29.73,29.69,29.71,34
20191001|2019-04-02 12:00,2,29.69,29.71,29.69,29.71,24
20191001|2019-04-02 12:30,2,29.71,29.71,29.69,29.69,3
20191001|2019-04-02 13:00,2,29.7,29.77,29.7,29.75,35
20191001|2019-04-02 19:00,3,29.71,29.71,29.71,29.71,2
20191001|2019-04-02 20:30,3,29.75,29.75,29.75,29.75,10
20191001|2019-04-02 22:00,3,29.82,29.82,29.82,29.82,1
20191001|2019-04-03 01:30,3,29.75,29.75,29.75,29.75,1
20191001|2019-04-03 06:30,3,29.82,29.82,29.82,29.82,1
20191001|2019-04-03 07:00,3,29.81,29.81,29.81,29.81,1
20191001|2019-04-03 08:30,3,29.8,29.8,29.72,29.75,4
20191001|2019-04-03 09:00,3,29.73,29.73,29.6,29.61,54
20191001|2019-04-03 09:30,3,29.59,29.65,29.59,29.63,44
20191001|2019-04-03 10:00,3,29.64,29.66,29.63,29.63,24
20191001|2019-04-03 10:30,3,29.57,29.57,29.57,29.57,6
20191001|2019-04-03 11:00,3,29.58,29.58,29.56,29.57,21
20191001|2019-04-03 11:30,3,29.57,29.57,29.56,29.56,7
20191001|2019-04-03 12:00,3,29.59,29.61,29.59,29.61,13
20191001|2019-04-03 12:30,3,29.61,29.61,29.53,29.57,45
20191001|2019-04-03 13:00,3,29.55,29.6,29.55,29.57,46
20191001|2019-04-03 19:00,4,29.54,29.54,29.54,29.54,1
20191001|2019-04-03 20:00,4,29.61,29.61,29.61,29.61,1
20191001|2019-04-04 02:00,4,29.64,29.67,29.64,29.67,2
20191001|2019-04-04 02:30,4,29.69,29.76,29.69,29.76,3
20191001|2019-04-04 03:30,4,29.75,29.75,29.75,29.75,1
20191001|2019-04-04 04:00,4,29.78,29.78,29.77,29.77,2
20191001|2019-04-04 08:30,4,29.8,29.87,29.8,29.85,57
20191001|2019-04-04 09:00,4,29.88,29.88,29.85,29.86,17
20191001|2019-04-04 09:30,4,29.86,29.89,29.86,29.88,21
20191001|2019-04-04 10:00,4,29.87,29.87,29.83,29.85,17
20191001|2019-04-04 10:30,4,29.85,29.85,29.77,29.77,30
20191001|2019-04-04 11:00,4,29.78,29.91,29.77,29.88,43
20191001|2019-04-04 11:30,4,29.9,29.9,29.87,29.87,34
20191001|2019-04-04 12:00,4,29.87,29.9,29.86,29.87,142
20191001|2019-04-04 12:30,4,29.88,29.91,29.88,29.91,74
20191001|2019-04-04 13:00,4,29.91,30.02,29.91,30.02,67
20191001|2019-04-04 19:00,5,29.97,29.97,29.95,29.97,36
20191001|2019-04-04 19:30,5,29.91,29.91,29.91,29.91,1
20191001|2019-04-04 23:00,5,29.89,29.89,29.89,29.89,1
20191001|2019-04-04 23:30,5,29.9,29.9,29.9,29.9,1
20191001|2019-04-05 00:30,5,29.9,29.9,29.9,29.9,1
20191001|2019-04-05 01:30,5,29.88,29.88,29.88,29.88,1
20191001|2019-04-05 03:30,5,29.92,29.96,29.92,29.95,4
20191001|2019-04-05 04:30,5,30.04,30.04,30.04,30.04,1
20191001|2019-04-05 06:30,5,30.16,30.16,30.14,30.14,5
20191001|2019-04-05 08:30,5,30.1,30.1,29.95,29.96,19
20191001|2019-04-05 09:00,5,30.05,30.05,29.9,29.9,12
20191001|2019-04-05 09:30,5,29.9,29.97,29.9,29.97,5
20191001|2019-04-05 10:00,5,30.01,30.01,30,30,3
20191001|2019-04-05 10:30,5,29.99,29.99,29.96,29.96,7
20191001|2019-04-05 11:00,5,29.91,29.93,29.91,29.93,7
20191001|2019-04-05 11:30,5,29.91,29.92,29.88,29.92,15
20191001|2019-04-05 12:00,5,29.95,30,29.95,30,76
20191001|2019-04-05 12:30,5,30.03,30.03,30.03,30.03,10
20191001|2019-04-05 13:00,5,29.96,29.98,29.91,29.94,88
20191001|2019-04-07 19:00,8,29.9,29.92,29.9,29.92,2
20191001|2019-04-07 20:30,8,29.88,29.88,29.88,29.88,1
20191001|2019-04-07 21:00,8,29.89,29.89,29.89,29.89,1
20191001|2019-04-07 22:00,8,29.88,29.89,29.88,29.89,2
20191001|2019-04-07 23:30,8,29.89,29.89,29.89,29.89,1
20191001|2019-04-08 02:00,8,29.75,29.75,29.74,29.74,2
20191001|2019-04-08 02:30,8,29.77,29.77,29.77,29.77,1
20191001|2019-04-08 03:30,8,29.75,29.76,29.75,29.76,3
20191001|2019-04-08 07:00,8,29.78,29.78,29.78,29.78,5
20191001|2019-04-08 08:30,8,29.75,29.77,29.7,29.7,5
20191001|2019-04-08 09:00,8,29.69,29.69,29.69,29.69,1
20191001|2019-04-08 09:30,8,29.73,29.77,29.72,29.77,53
20191001|2019-04-08 10:00,8,29.74,29.74,29.69,29.69,4
20191001|2019-04-08 10:30,8,29.69,29.69,29.69,29.69,1
20191001|2019-04-08 12:00,8,29.66,29.67,29.61,29.61,20
20191001|2019-04-08 12:30,8,29.6,29.64,29.6,29.63,40
20191001|2019-04-08 13:00,8,29.65,29.68,29.65,29.66,38
20191001|2019-04-08 19:00,9,29.63,29.63,29.63,29.63,2
20191001|2019-04-08 20:30,9,29.65,29.65,29.65,29.65,1
20191001|2019-04-08 22:00,9,29.73,29.73,29.73,29.73,1
20191001|2019-04-08 23:30,9,29.72,29.72,29.72,29.72,2
20191001|2019-04-09 01:00,9,29.73,29.73,29.73,29.73,1
20191001|2019-04-09 08:30,9,29.62,29.62,29.62,29.62,1
20191001|2019-04-09 09:00,9,29.65,29.65,29.61,29.61,4
20191001|2019-04-09 10:00,9,29.62,29.62,29.61,29.61,3
20191001|2019-04-09 10:30,9,29.6,29.69,29.6,29.69,4
20191001|2019-04-09 11:00,9,29.67,29.79,29.67,29.78,8
20191001|2019-04-09 11:30,9,29.87,29.9,29.87,29.87,7
20191001|2019-04-09 12:00,9,29.9,29.9,29.82,29.82,9
20191001|2019-04-09 12:30,9,29.8,29.8,29.75,29.75,6
20191001|2019-04-09 13:00,9,29.73,29.81,29.73,29.77,35
20191001|2019-04-09 19:00,10,29.76,29.77,29.76,29.77,7
20191001|2019-04-09 19:30,10,29.8,29.8,29.8,29.8,8
20191001|2019-04-09 20:00,10,29.81,29.81,29.81,29.81,1
20191001|2019-04-09 23:00,10,29.81,29.81,29.81,29.81,1
20191001|2019-04-09 23:30,10,29.75,29.75,29.75,29.75,1
20191001|2019-04-10 00:00,10,29.68,29.68,29.68,29.68,2
20191001|2019-04-10 02:30,10,29.63,29.63,29.63,29.63,1
20191001|2019-04-10 08:30,10,29.64,29.69,29.64,29.69,3
20191001|2019-04-10 09:00,10,29.65,29.66,29.64,29.64,8
20191001|2019-04-10 09:30,10,29.6,29.69,29.6,29.69,12
20191001|2019-04-10 10:00,10,29.69,29.73,29.68,29.73,11
20191001|2019-04-10 10:30,10,29.76,29.76,29.72,29.75,20
20191001|2019-04-10 11:00,10,29.76,29.78,29.72,29.72,14
20191001|2019-04-10 11:30,10,29.74,29.75,29.68,29.74,89
20191001|2019-04-10 12:00,10,29.76,29.78,29.74,29.74,7
20191001|2019-04-10 12:30,10,29.77,29.84,29.76,29.84,36
20191001|2019-04-10 13:00,10,29.84,29.84,29.8,29.83,44
20191001|2019-04-10 20:30,11,29.8,29.8,29.8,29.8,1
20191001|2019-04-10 21:30,11,29.77,29.77,29.75,29.75,4
20191001|2019-04-10 22:00,11,29.77,29.77,29.77,29.77,1
20191001|2019-04-10 23:30,11,29.72,29.72,29.72,29.72,4
20191001|2019-04-11 03:00,11,29.73,29.73,29.73,29.73,1
20191001|2019-04-11 03:30,11,29.75,29.75,29.75,29.75,1
20191001|2019-04-11 04:30,11,29.71,29.71,29.71,29.71,1
20191001|2019-04-11 06:00,11,29.73,29.73,29.73,29.73,1
20191001|2019-04-11 07:30,11,29.68,29.68,29.67,29.67,2
20191001|2019-04-11 08:30,11,29.73,29.74,29.73,29.74,27
20191001|2019-04-11 09:00,11,29.74,29.76,29.73,29.76,24
20191001|2019-04-11 09:30,11,29.75,29.8,29.75,29.79,15
20191001|2019-04-11 10:00,11,29.79,29.8,29.79,29.8,3
20191001|2019-04-11 10:30,11,29.79,29.79,29.74,29.74,4
20191001|2019-04-11 11:00,11,29.7,29.7,29.69,29.69,3
20191001|2019-04-11 11:30,11,29.73,29.73,29.73,29.73,110
20191001|2019-04-11 12:30,11,29.69,29.69,29.69,29.69,2
20191001|2019-04-11 13:00,11,29.75,29.8,29.73,29.73,29
20191001|2019-04-11 19:00,12,29.78,29.78,29.78,29.78,10
20191001|2019-04-11 23:00,12,29.75,29.75,29.75,29.75,4
20191001|2019-04-11 23:30,12,29.75,29.75,29.75,29.75,3
20191001|2019-04-12 02:00,12,29.78,29.78,29.78,29.78,4
20191001|2019-04-12 08:30,12,29.79,29.81,29.79,29.81,9
20191001|2019-04-12 09:00,12,29.85,29.85,29.78,29.81,18
20191001|2019-04-12 09:30,12,29.78,29.78,29.75,29.76,4
20191001|2019-04-12 10:00,12,29.8,29.8,29.74,29.74,37
20191001|2019-04-12 11:00,12,29.75,29.75,29.73,29.73,4
20191001|2019-04-12 11:30,12,29.73,29.73,29.72,29.73,6
20191001|2019-04-12 12:00,12,29.71,29.71,29.71,29.71,1
20191001|2019-04-12 12:30,12,29.7,29.8,29.7,29.8,31
20191001|2019-04-12 13:00,12,29.73,29.73,29.73,29.73,17
20191001|2019-04-14 23:30,15,29.75,29.75,29.75,29.75,1
20191001|2019-04-15 04:30,15,29.68,29.68,29.68,29.68,1
20191001|2019-04-15 07:30,15,29.67,29.67,29.67,29.67,1
20191001|2019-04-15 08:30,15,29.69,29.72,29.69,29.72,3
20191001|2019-04-15 09:00,15,29.71,29.77,29.71,29.74,12
20191001|2019-04-15 09:30,15,29.72,29.72,29.64,29.65,10
20191001|2019-04-15 10:00,15,29.64,29.64,29.56,29.56,6
20191001|2019-04-15 10:30,15,29.56,29.56,29.54,29.56,4
20191001|2019-04-15 11:00,15,29.55,29.61,29.55,29.61,3
20191001|2019-04-15 11:30,15,29.6,29.64,29.59,29.64,7
20191001|2019-04-15 12:00,15,29.63,29.63,29.6,29.6,10
20191001|2019-04-15 12:30,15,29.62,29.62,29.59,29.62,7
20191001|2019-04-15 13:00,15,29.58,29.58,29.55,29.55,21
20191001|2019-04-15 19:00,16,29.5,29.5,29.5,29.5,1
20191001|2019-04-15 19:30,16,29.54,29.54,29.54,29.54,1
20191001|2019-04-15 20:30,16,29.51,29.51,29.51,29.51,1
20191001|2019-04-15 21:30,16,29.46,29.46,29.46,29.46,13
20191001|2019-04-15 22:00,16,29.46,29.46,29.46,29.46,5
20191001|2019-04-15 22:30,16,29.46,29.46,29.46,29.46,2
20191001|2019-04-16 00:30,16,29.46,29.46,29.46,29.46,1
20191001|2019-04-16 01:30,16,29.47,29.47,29.47,29.47,1
20191001|2019-04-16 02:00,16,29.48,29.49,29.48,29.49,3
20191001|2019-04-16 03:30,16,29.46,29.46,29.46,29.46,15
20191001|2019-04-16 07:30,16,29.47,29.47,29.46,29.46,6
20191001|2019-04-16 08:30,16,29.46,29.46,29.44,29.46,118
20191001|2019-04-16 09:00,16,29.43,29.43,29.36,29.36,111
20191001|2019-04-16 09:30,16,29.38,29.39,29.37,29.38,98
20191001|2019-04-16 10:00,16,29.36,29.41,29.36,29.4,33
20191001|2019-04-16 10:30,16,29.41,29.46,29.41,29.42,24
20191001|2019-04-16 11:00,16,29.38,29.38,29.37,29.37,3
20191001|2019-04-16 11:30,16,29.36,29.41,29.36,29.41,30
20191001|2019-04-16 12:00,16,29.4,29.48,29.4,29.48,68
20191001|2019-04-16 12:30,16,29.51,29.51,29.46,29.49,5
20191001|2019-04-16 13:00,16,29.52,29.52,29.47,29.51,26
20191001|2019-04-16 19:00,17,29.49,29.49,29.49,29.49,4
20191001|2019-04-16 20:00,17,29.49,29.49,29.49,29.49,2
20191001|2019-04-16 21:30,17,29.54,29.54,29.51,29.51,3
20191001|2019-04-17 01:30,17,29.58,29.6,29.58,29.6,22
20191001|2019-04-17 02:00,17,29.65,29.67,29.65,29.65,3
20191001|2019-04-17 02:30,17,29.65,29.65,29.65,29.65,2
20191001|2019-04-17 03:00,17,29.65,29.66,29.65,29.66,9
20191001|2019-04-17 03:30,17,29.66,29.68,29.66,29.68,2
20191001|2019-04-17 04:30,17,29.62,29.62,29.62,29.62,2
20191001|2019-04-17 05:30,17,29.62,29.62,29.62,29.62,1
20191001|2019-04-17 06:00,17,29.62,29.62,29.61,29.61,12
20191001|2019-04-17 06:30,17,29.59,29.62,29.59,29.59,8
20191001|2019-04-17 07:00,17,29.61,29.61,29.6,29.6,8
20191001|2019-04-17 07:30,17,29.59,29.59,29.59,29.59,2
20191001|2019-04-17 08:30,17,29.57,29.58,29.5,29.52,45
20191001|2019-04-17 09:00,17,29.5,29.51,29.48,29.49,17
20191001|2019-04-17 09:30,17,29.5,29.5,29.39,29.39,18
20191001|2019-04-17 10:00,17,29.33,29.33,29.31,29.31,26
20191001|2019-04-17 10:30,17,29.33,29.34,29.33,29.34,10
20191001|2019-04-17 11:00,17,29.37,29.37,29.32,29.32,13
20191001|2019-04-17 11:30,17,29.31,29.32,29.28,29.3,53
20191001|2019-04-17 12:00,17,29.29,29.29,29.27,29.27,12
20191001|2019-04-17 12:30,17,29.28,29.33,29.28,29.3,15
20191001|2019-04-17 13:00,17,29.29,29.29,29.24,29.27,115
20191001|2019-04-18 01:00,18,29.2,29.2,29.2,29.2,8
20191001|2019-04-18 01:30,18,29.2,29.2,29.2,29.2,132
20191001|2019-04-18 02:00,18,29.21,29.21,29.21,29.21,1
20191001|2019-04-18 02:30,18,29.2,29.23,29.2,29.23,33
20191001|2019-04-18 03:00,18,29.23,29.23,29.23,29.23,2
20191001|2019-04-18 04:00,18,29.26,29.28,29.25,29.25,30
20191001|2019-04-18 05:00,18,29.28,29.28,29.27,29.27,14
20191001|2019-04-18 06:00,18,29.29,29.29,29.29,29.29,1
20191001|2019-04-18 06:30,18,29.3,29.3,29.3,29.3,25
20191001|2019-04-18 07:00,18,29.31,29.31,29.3,29.3,3
20191001|2019-04-18 07:30,18,29.28,29.28,29.28,29.28,1
20191001|2019-04-18 08:30,18,29.28,29.3,29.22,29.24,77
20191001|2019-04-18 09:00,18,29.25,29.25,29.2,29.2,24
20191001|2019-04-18 09:30,18,29.19,29.3,29.19,29.28,48
20191001|2019-04-18 10:00,18,29.29,29.38,29.29,29.35,12
20191001|2019-04-18 10:30,18,29.36,29.41,29.36,29.36,32
20191001|2019-04-18 11:00,18,29.38,29.39,29.37,29.39,32
20191001|2019-04-18 11:30,18,29.37,29.39,29.37,29.38,13
20191001|2019-04-18 12:00,18,29.42,29.48,29.42,29.47,12
20191001|2019-04-18 12:30,18,29.47,29.47,29.43,29.43,23
20191001|2019-04-18 13:00,18,29.49,29.55,29.49,29.54,92
20191001|2019-04-21 19:00,22,29.53,29.55,29.46,29.55,9
20191001|2019-04-22 03:00,22,29.41,29.41,29.41,29.41,2
20191001|2019-04-22 05:30,22,29.4,29.4,29.4,29.4,8
20191001|2019-04-22 06:00,22,29.38,29.4,29.38,29.4,9
20191001|2019-04-22 06:30,22,29.38,29.38,29.38,29.38,2
20191001|2019-04-22 07:00,22,29.36,29.39,29.36,29.39,4
20191001|2019-04-22 07:30,22,29.37,29.37,29.36,29.36,12
20191001|2019-04-22 08:30,22,29.39,29.44,29.36,29.44,87
20191001|2019-04-22 09:00,22,29.44,29.46,29.41,29.46,50
20191001|2019-04-22 09:30,22,29.45,29.47,29.42,29.46,38
20191001|2019-04-22 10:00,22,29.5,29.5,29.5,29.5,2
20191001|2019-04-22 10:30,22,29.53,29.53,29.53,29.53,1
20191001|2019-04-22 11:00,22,29.53,29.53,29.53,29.53,3
20191001|2019-04-22 11:30,22,29.55,29.55,29.52,29.52,15
20191001|2019-04-22 12:00,22,29.51,29.51,29.48,29.48,17
20191001|2019-04-22 12:30,22,29.47,29.5,29.45,29.45,12
20191001|2019-04-22 13:00,22,29.46,29.46,29.41,29.44,46
20191001|2019-04-22 19:00,23,29.49,29.49,29.49,29.49,2
20191001|2019-04-23 01:30,23,29.3,29.31,29.3,29.31,3
20191001|2019-04-23 04:00,23,29.36,29.36,29.36,29.36,1
20191001|2019-04-23 08:30,23,29.23,29.23,29.13,29.14,39
20191001|2019-04-23 09:00,23,29.12,29.21,29.1,29.19,161
20191001|2019-04-23 09:30,23,29.17,29.17,29.13,29.16,81
20191001|2019-04-23 10:00,23,29.15,29.18,29.09,29.09,103
20191001|2019-04-23 10:30,23,29.08,29.08,28.96,28.98,149
20191001|2019-04-23 11:00,23,28.97,28.97,28.95,28.95,55
20191001|2019-04-23 11:30,23,28.94,28.94,28.93,28.94,6
20191001|2019-04-23 12:00,23,28.87,28.91,28.84,28.9,137
20191001|2019-04-23 12:30,23,28.88,28.89,28.79,28.79,60
20191001|2019-04-23 13:00,23,28.81,28.83,28.73,28.75,104
20191001|2019-04-23 19:00,24,28.86,28.86,28.84,28.84,10
20191001|2019-04-24 00:30,24,28.88,28.88,28.88,28.88,3
20191001|2019-04-24 01:00,24,28.85,28.85,28.85,28.85,3
20191001|2019-04-24 05:30,24,28.96,28.96,28.93,28.93,33
20191001|2019-04-24 06:00,24,28.94,28.96,28.91,28.94,20
20191001|2019-04-24 06:30,24,28.92,28.92,28.92,28.92,14
20191001|2019-04-24 07:00,24,28.92,28.95,28.92,28.93,57
20191001|2019-04-24 07:30,24,28.94,28.95,28.93,28.93,12
20191001|2019-04-24 08:30,24,28.92,28.92,28.81,28.83,114
20191001|2019-04-24 09:00,24,28.81,28.89,28.79,28.87,54
20191001|2019-04-24 09:30,24,28.89,28.96,28.87,28.87,77
20191001|2019-04-24 10:00,24,28.85,28.85,28.81,28.82,21
20191001|2019-04-24 10:30,24,28.8,28.87,28.78,28.81,192
20191001|2019-04-24 11:00,24,28.81,28.85,28.78,28.84,125
20191001|2019-04-24 11:30,24,28.78,28.81,28.75,28.75,25
20191001|2019-04-24 12:00,24,28.76,28.76,28.66,28.7,90
20191001|2019-04-24 12:30,24,28.75,28.75,28.69,28.7,52
20191001|2019-04-24 13:00,24,28.65,28.65,28.62,28.63,66
20191001|2019-04-24 19:00,25,28.65,28.69,28.65,28.68,27
20191001|2019-04-25 01:00,25,28.68,28.68,28.68,28.68,4
20191001|2019-04-25 02:30,25,28.7,28.7,28.7,28.7,1
20191001|2019-04-25 03:30,25,28.72,28.72,28.72,28.72,2
20191001|2019-04-25 06:00,25,28.68,28.68,28.68,28.68,7
20191001|2019-04-25 07:30,25,28.62,28.62,28.62,28.62,1
20191001|2019-04-25 08:30,25,28.6,28.65,28.5,28.63,101
20191001|2019-04-25 09:00,25,28.62,28.63,28.54,28.55,132
20191001|2019-04-25 09:30,25,28.59,28.62,28.58,28.61,26
20191001|2019-04-25 10:00,25,28.59,28.61,28.58,28.58,19
20191001|2019-04-25 10:30,25,28.58,28.58,28.51,28.52,177
20191001|2019-04-25 11:00,25,28.5,28.54,28.5,28.54,52
20191001|2019-04-25 11:30,25,28.55,28.59,28.53,28.55,37
20191001|2019-04-25 12:00,25,28.51,28.52,28.5,28.52,89
20191001|2019-04-25 12:30,25,28.54,28.59,28.49,28.5,43
20191001|2019-04-25 13:00,25,28.49,28.5,28.33,28.34,96
20191001|2019-04-25 19:00,26,28.38,28.38,28.35,28.35,14
20191001|2019-04-25 21:00,26,28.33,28.33,28.33,28.33,1
20191001|2019-04-25 21:30,26,28.3,28.3,28.3,28.3,11
20191001|2019-04-25 22:00,26,28.28,28.28,28.27,28.27,8
20191001|2019-04-25 23:30,26,28.32,28.32,28.32,28.32,6
20191001|2019-04-26 00:30,26,28.27,28.27,28.22,28.22,4
20191001|2019-04-26 05:00,26,28.23,28.23,28.22,28.22,2
20191001|2019-04-26 05:30,26,28.21,28.21,28.21,28.21,10
20191001|2019-04-26 06:00,26,28.2,28.2,28.2,28.2,1
20191001|2019-04-26 06:30,26,28.19,28.19,28.19,28.19,3
20191001|2019-04-26 07:00,26,28.2,28.2,28.17,28.17,6
20191001|2019-04-26 07:30,26,28.18,28.18,28.18,28.18,1
20191001|2019-04-26 08:30,26,28.18,28.22,27.98,28.04,433
20191001|2019-04-26 09:00,26,28.06,28.06,28,28.05,29
20191001|2019-04-26 09:30,26,28.04,28.06,28.04,28.06,23
20191001|2019-04-26 10:00,26,28.05,28.06,28.03,28.06,56
20191001|2019-04-26 10:30,26,28.05,28.15,28.05,28.15,55
20191001|2019-04-26 11:00,26,28.14,28.29,28.14,28.29,76
20191001|2019-04-26 11:30,26,28.31,28.36,28.31,28.35,31
20191001|2019-04-26 12:00,26,28.28,28.37,28.28,28.37,7
20191001|2019-04-26 12:30,26,28.36,28.38,28.35,28.35,81
20191001|2019-04-26 13:00,26,28.38,28.38,28.27,28.32,49
20191001|2019-04-28 19:00,29,28.3,28.34,28.3,28.31,57
20191001|2019-04-28 20:00,29,28.3,28.3,28.26,28.26,5
20191001|2019-04-28 20:30,29,28.25,28.26,28.24,28.24,9
20191001|2019-04-28 21:30,29,28.3,28.3,28.3,28.3,1
20191001|2019-04-29 02:00,29,28.43,28.46,28.43,28.46,3
20191001|2019-04-29 02:30,29,28.43,28.43,28.43,28.43,1
20191001|2019-04-29 03:30,29,28.36,28.38,28.36,28.38,2
20191001|2019-04-29 04:00,29,28.38,28.38,28.38,28.38,1
20191001|2019-04-29 04:30,29,28.32,28.32,28.32,28.32,3
20191001|2019-04-29 05:00,29,28.32,28.32,28.32,28.32,3
20191001|2019-04-29 06:00,29,28.32,28.32,28.32,28.32,1
20191001|2019-04-29 06:30,29,28.39,28.39,28.39,28.39,1
20191001|2019-04-29 07:00,29,28.33,28.38,28.33,28.38,2
20191001|2019-04-29 08:30,29,28.22,28.27,28.22,28.25,5
20191001|2019-04-29 09:00,29,28.27,28.38,28.27,28.36,39
20191001|2019-04-29 09:30,29,28.39,28.54,28.36,28.54,38
20191001|2019-04-29 10:00,29,28.53,28.59,28.53,28.57,44
20191001|2019-04-29 10:30,29,28.55,28.57,28.55,28.57,55
20191001|2019-04-29 11:00,29,28.58,28.68,28.58,28.67,14
20191001|2019-04-29 11:30,29,28.66,28.72,28.66,28.72,16
20191001|2019-04-29 12:00,29,28.7,28.7,28.64,28.64,37
20191001|2019-04-29 12:30,29,28.6,28.61,28.56,28.56,112
20191001|2019-04-29 13:00,29,28.55,28.63,28.55,28.62,195
20191001|2019-04-29 19:00,30,28.6,28.63,28.55,28.63,61
20191001|2019-04-29 23:30,30,28.65,28.65,28.65,28.65,4
20191001|2019-04-30 01:00,30,28.7,28.7,28.7,28.7,1
20191001|2019-04-30 05:30,30,28.66,28.66,28.66,28.66,1
20191001|2019-04-30 07:00,30,28.66,28.66,28.62,28.62,6
20191001|2019-04-30 07:30,30,28.67,28.67,28.67,28.67,2
20191001|2019-04-30 08:30,30,28.73,28.73,28.55,28.57,66
20191001|2019-04-30 09:00,30,28.54,28.55,28.46,28.46,148
20191001|2019-04-30 09:30,30,28.48,28.48,28.39,28.43,27
20191001|2019-04-30 10:00,30,28.44,28.45,28.31,28.34,134
20191001|2019-04-30 10:30,30,28.37,28.37,28.32,28.32,4
20191001|2019-04-30 11:00,30,28.32,28.32,28.27,28.27,133
20191001|2019-04-30 11:30,30,28.27,28.36,28.27,28.35,226
20191001|2019-04-30 12:00,30,28.3,28.36,28.25,28.36,144
20191001|2019-04-30 12:30,30,28.37,28.42,28.33,28.33,68
20191001|2019-04-30 13:00,30,28.3,28.37,28.26,28.32,59
20191001|2019-04-30 19:00,1,28.33,28.4,28.33,28.4,22
20191001|2019-04-30 20:00,1,28.36,28.36,28.36,28.36,2
20191001|2019-05-01 01:00,1,28.28,28.28,28.28,28.28,1
20191001|2019-05-01 01:30,1,28.27,28.27,28.27,28.27,3
20191001|2019-05-01 03:30,1,28.3,28.3,28.3,28.3,3
20191001|2019-05-01 04:00,1,28.21,28.21,28.2,28.2,10
20191001|2019-05-01 04:30,1,28.15,28.15,28.12,28.13,38
20191001|2019-05-01 07:30,1,28.14,28.15,28.12,28.14,46
20191001|2019-05-01 08:30,1,28.08,28.18,28.08,28.18,20
20191001|2019-05-01 09:00,1,28.18,28.23,28.17,28.17,58
20191001|2019-05-01 09:30,1,28.11,28.11,28.03,28.06,80
20191001|2019-05-01 10:00,1,28.02,28.07,28,28.02,62
20191001|2019-05-01 10:30,1,28,28.05,28,28.05,15
20191001|2019-05-01 11:00,1,28.05,28.06,28.05,28.06,51
20191001|2019-05-01 11:30,1,28.06,28.11,28.06,28.07,128
20191001|2019-05-01 12:00,1,28.04,28.12,28.04,28.08,171
20191001|2019-05-01 12:30,1,28.07,28.12,28.07,28.12,23
20191001|2019-05-01 13:00,1,28.07,28.12,28.05,28.12,355
20191001|2019-05-01 19:00,2,28.13,28.13,28.13,28.13,1
20191001|2019-05-01 23:30,2,28.11,28.11,28.11,28.11,5
20191001|2019-05-02 04:30,2,27.96,27.96,27.93,27.93,14
20191001|2019-05-02 05:00,2,27.9,27.9,27.9,27.9,1
20191001|2019-05-02 06:00,2,27.92,27.93,27.92,27.93,3
20191001|2019-05-02 06:30,2,27.95,27.95,27.95,27.95,1
20191001|2019-05-02 07:00,2,27.94,27.94,27.91,27.91,6
20191001|2019-05-02 07:30,2,27.89,27.89,27.89,27.89,3
20191001|2019-05-02 08:30,2,27.78,27.81,27.64,27.8,171
20191001|2019-05-02 09:00,2,27.77,27.82,27.74,27.74,13
20191001|2019-05-02 09:30,2,27.74,27.78,27.67,27.78,159
20191001|2019-05-02 10:00,2,27.79,27.79,27.76,27.76,15
20191001|2019-05-02 10:30,2,27.79,27.8,27.75,27.76,20
20191001|2019-05-02 11:00,2,27.76,27.91,27.76,27.91,18
20191001|2019-05-02 11:30,2,27.88,27.91,27.86,27.89,24
20191001|2019-05-02 12:00,2,27.85,27.96,27.85,27.95,113
20191001|2019-05-02 12:30,2,27.97,27.98,27.91,27.92,89
20191001|2019-05-02 13:00,2,27.92,27.94,27.82,27.84,53
20191001|2019-05-02 19:00,3,27.98,27.98,27.89,27.89,288
20191001|2019-05-02 21:30,3,27.84,27.84,27.84,27.84,1
20191001|2019-05-02 22:00,3,27.9,27.9,27.9,27.9,1
20191001|2019-05-03 02:00,3,27.94,27.94,27.94,27.94,5
20191001|2019-05-03 05:00,3,27.89,27.89,27.89,27.89,3
20191001|2019-05-03 07:30,3,27.83,27.83,27.83,27.83,11
20191001|2019-05-03 08:30,3,27.84,27.87,27.79,27.84,28
20191001|2019-05-03 09:00,3,27.83,27.91,27.83,27.9,54
20191001|2019-05-03 09:30,3,27.9,27.9,27.83,27.87,71
20191001|2019-05-03 10:00,3,27.92,27.92,27.92,27.92,12
20191001|2019-05-03 10:30,3,27.9,27.91,27.85,27.85,3
20191001|2019-05-03 11:00,3,27.84,27.85,27.82,27.82,41
20191001|2019-05-03 11:30,3,27.84,27.91,27.84,27.91,118
20191001|2019-05-03 12:00,3,27.87,27.88,27.83,27.83,14
20191001|2019-05-03 12:30,3,27.84,27.85,27.78,27.8,107
20191001|2019-05-03 13:00,3,27.78,27.8,27.73,27.73,29
20191001|2019-05-05 19:00,6,27.45,27.54,27.21,27.46,72
20191001|2019-05-05 19:30,6,27.26,27.26,27.26,27.26,2
20191001|2019-05-05 20:00,6,27.3,27.3,27.3,27.3,1
20191001|2019-05-05 20:30,6,27.35,27.38,27.35,27.38,21
20191001|2019-05-06 00:00,6,27.33,27.33,27.33,27.33,1
20191001|2019-05-06 00:30,6,27.33,27.33,27.33,27.33,2
20191001|2019-05-06 01:00,6,27.35,27.35,27.34,27.34,2
20191001|2019-05-06 01:30,6,27.34,27.34,27.31,27.31,8
20191001|2019-05-06 02:00,6,27.28,27.29,27.26,27.26,15
20191001|2019-05-06 02:30,6,27.24,27.24,27.23,27.23,5
20191001|2019-05-06 03:00,6,27.21,27.22,27.21,27.22,3
20191001|2019-05-06 04:30,6,27.27,27.27,27.27,27.27,29
20191001|2019-05-06 05:00,6,27.27,27.27,27.24,27.24,6
20191001|2019-05-06 05:30,6,27.24,27.24,27.24,27.24,7
20191001|2019-05-06 06:00,6,27.24,27.25,27.24,27.24,52
20191001|2019-05-06 06:30,6,27.24,27.27,27.22,27.22,182
20191001|2019-05-06 07:00,6,27.2,27.2,27,27.01,58
20191001|2019-05-06 07:30,6,27.02,27.02,26.99,27.01,8
20191001|2019-05-06 08:30,6,27.01,27.41,27.01,27.32,136
20191001|2019-05-06 09:00,6,27.34,27.48,27.34,27.42,77
20191001|2019-05-06 09:30,6,27.39,27.45,27.35,27.43,172
20191001|2019-05-06 10:00,6,27.43,27.52,27.4,27.52,19
20191001|2019-05-06 10:30,6,27.52,27.58,27.52,27.55,73
20191001|2019-05-06 11:00,6,27.58,27.62,27.56,27.57,105
20191001|2019-05-06 11:30,6,27.57,27.57,27.56,27.56,7
20191001|2019-05-06 12:00,6,27.59,27.67,27.58,27.67,23
20191001|2019-05-06 12:30,6,27.65,27.67,27.6,27.64,12
20191001|2019-05-06 13:00,6,27.61,27.61,27.54,27.54,56
20191001|2019-05-06 19:00,7,27.35,27.47,27.35,27.47,26
20191001|2019-05-06 22:00,7,27.51,27.51,27.51,27.51,1
20191001|2019-05-06 23:00,7,27.57,27.57,27.57,27.57,1
20191001|2019-05-07 01:30,7,27.69,27.79,27.69,27.79,6
20191001|2019-05-07 02:00,7,27.76,27.76,27.75,27.75,8
20191001|2019-05-07 03:30,7,27.77,27.79,27.77,27.79,2
20191001|2019-05-07 04:30,7,27.71,27.71,27.71,27.71,1
20191001|2019-05-07 06:00,7,27.71,27.75,27.71,27.75,4
20191001|2019-05-07 06:30,7,27.76,27.83,27.76,27.81,14
20191001|2019-05-07 07:00,7,27.79,27.79,27.66,27.66,13
20191001|2019-05-07 08:30,7,27.64,27.75,27.56,27.56,28
20191001|2019-05-07 09:00,7,27.6,27.61,27.59,27.59,8
20191001|2019-05-07 09:30,7,27.62,27.62,27.49,27.49,49
20191001|2019-05-07 10:00,7,27.48,27.48,27.48,27.48,2
20191001|2019-05-07 10:30,7,27.47,27.47,27.44,27.44,20
20191001|2019-05-07 11:00,7,27.45,27.45,27.45,27.45,1
20191001|2019-05-07 11:30,7,27.53,27.57,27.51,27.55,15
20191001|2019-05-07 12:00,7,27.54,27.59,27.54,27.58,25
20191001|2019-05-07 12:30,7,27.57,27.59,27.56,27.57,45
20191001|2019-05-07 13:00,7,27.52,27.54,27.46,27.49,83
20191001|2019-05-07 19:00,8,27.5,27.5,27.5,27.5,2
20191001|2019-05-07 21:00,8,27.56,27.56,27.56,27.56,6
20191001|2019-05-07 21:30,8,27.61,27.61,27.61,27.61,1
20191001|2019-05-08 00:30,8,27.59,27.59,27.59,27.59,1
20191001|2019-05-08 05:30,8,27.5,27.5,27.5,27.5,21
20191001|2019-05-08 06:00,8,27.51,27.51,27.51,27.51,3
20191001|2019-05-08 06:30,8,27.46,27.46,27.46,27.46,1
20191001|2019-05-08 08:30,8,27.42,27.42,27.29,27.29,31
20191001|2019-05-08 09:00,8,27.22,27.22,27.18,27.18,76
20191001|2019-05-08 09:30,8,27.23,27.48,27.23,27.48,62
20191001|2019-05-08 10:00,8,27.42,27.42,27.3,27.31,115
20191001|2019-05-08 10:30,8,27.28,27.4,27.25,27.38,127
20191001|2019-05-08 11:00,8,27.38,27.39,27.35,27.35,94
20191001|2019-05-08 11:30,8,27.33,27.33,27.33,27.33,2
20191001|2019-05-08 12:00,8,27.34,27.42,27.3,27.42,69
20191001|2019-05-08 12:30,8,27.4,27.41,27.39,27.39,11
20191001|2019-05-08 13:00,8,27.41,27.44,27.38,27.39,26
20191001|2019-05-08 19:00,9,27.31,27.33,27.3,27.33,13
20191001|2019-05-08 19:30,9,27.26,27.26,27.24,27.24,4
20191001|2019-05-08 20:30,9,27.33,27.33,27.33,27.33,3
20191001|2019-05-08 21:30,9,27.29,27.29,27.27,27.27,6
20191001|2019-05-08 22:00,9,27.25,27.25,27.25,27.25,1
20191001|2019-05-08 22:30,9,27.28,27.28,27.28,27.28,2
20191001|2019-05-08 23:30,9,27.3,27.3,27.3,27.3,2
20191001|2019-05-09 00:30,9,27.26,27.26,27.26,27.26,5
20191001|2019-05-09 01:30,9,27.29,27.29,27.29,27.29,1
20191001|2019-05-09 06:00,9,27.23,27.23,27.23,27.23,1
20191001|2019-05-09 06:30,9,27.23,27.23,27.18,27.18,18
20191001|2019-05-09 07:00,9,27.18,27.18,27.16,27.16,36
20191001|2019-05-09 07:30,9,27.12,27.12,27.07,27.12,31
20191001|2019-05-09 08:30,9,27.12,27.18,27.03,27.16,66
20191001|2019-05-09 09:00,9,27.16,27.17,26.95,27.01,186
20191001|2019-05-09 09:30,9,27.01,27.08,27.01,27.03,67
20191001|2019-05-09 10:00,9,26.98,27,26.92,26.96,217
20191001|2019-05-09 10:30,9,26.96,27.02,26.94,27.02,81
20191001|2019-05-09 11:00,9,27.02,27.02,26.97,26.97,47
20191001|2019-05-09 11:30,9,27.04,27.19,27.04,27.19,59
20191001|2019-05-09 12:00,9,27.2,27.2,27.13,27.16,60
20191001|2019-05-09 12:30,9,27.12,27.16,27.02,27.02,98
20191001|2019-05-09 13:00,9,27.05,27.09,26.98,27,200
20191001|2019-05-09 19:00,10,27.1,27.11,27.07,27.11,14
20191001|2019-05-09 19:30,10,27.11,27.11,27.11,27.11,18
20191001|2019-05-09 20:00,10,27.11,27.12,27.11,27.11,90
20191001|2019-05-09 22:00,10,27.05,27.06,27.05,27.06,106
20191001|2019-05-09 22:30,10,27.05,27.05,27.05,27.05,29
20191001|2019-05-09 23:00,10,27.06,27.06,27.02,27.02,77
20191001|2019-05-09 23:30,10,27.05,27.05,27.05,27.05,1
20191001|2019-05-10 00:30,10,27.07,27.07,27.07,27.07,4
20191001|2019-05-10 01:30,10,27.11,27.11,27.11,27.11,1
20191001|2019-05-10 02:30,10,27.12,27.12,27.12,27.12,5
20191001|2019-05-10 03:00,10,27.16,27.17,27.16,27.17,2
20191001|2019-05-10 03:30,10,27.17,27.23,27.17,27.23,2
20191001|2019-05-10 04:00,10,27.14,27.14,27.14,27.14,3
20191001|2019-05-10 05:30,10,27.1,27.1,27.04,27.04,5
20191001|2019-05-10 07:00,10,27.04,27.04,26.98,26.98,32
20191001|2019-05-10 08:30,10,27,27.06,26.96,26.97,90
20191001|2019-05-10 09:00,10,26.94,26.99,26.94,26.99,3
20191001|2019-05-10 09:30,10,26.99,27,26.88,26.98,34
20191001|2019-05-10 10:00,10,26.9,26.98,26.9,26.97,33
20191001|2019-05-10 10:30,10,26.97,26.98,26.94,26.97,73
20191001|2019-05-10 11:00,10,26.96,27.01,26.93,27.01,20
20191001|2019-05-10 11:30,10,27.09,27.15,27.09,27.14,23
20191001|2019-05-10 12:00,10,27.19,27.19,27.17,27.19,3
20191001|2019-05-10 12:30,10,27.18,27.21,27.18,27.19,46
20191001|2019-05-10 13:00,10,27.19,27.24,27.19,27.22,229
20191001|2019-05-12 19:00,13,27.02,27.04,26.87,27.04,74
20191001|2019-05-12 20:30,13,26.9,26.9,26.8,26.82,49
20191001|2019-05-12 21:00,13,26.84,26.84,26.84,26.84,1
20191001|2019-05-12 22:30,13,26.86,26.89,26.86,26.89,36
20191001|2019-05-12 23:00,13,26.86,26.86,26.86,26.86,2
20191001|2019-05-12 23:30,13,26.87,26.87,26.87,26.87,1
20191001|2019-05-13 00:00,13,26.83,26.83,26.82,26.82,25
20191001|2019-05-13 00:30,13,26.82,26.82,26.82,26.82,1
20191001|2019-05-13 01:00,13,26.84,26.84,26.84,26.84,1
20191001|2019-05-13 02:00,13,26.8,26.8,26.79,26.79,7
20191001|2019-05-13 03:30,13,26.82,26.82,26.82,26.82,1
20191001|2019-05-13 05:30,13,26.89,26.89,26.89,26.89,6
20191001|2019-05-13 06:00,13,26.87,26.88,26.87,26.88,20
20191001|2019-05-13 07:00,13,26.85,26.85,26.77,26.8,13
20191001|2019-05-13 07:30,13,26.75,26.75,26.68,26.71,182
20191001|2019-05-13 08:30,13,26.65,26.86,26.65,26.69,460
20191001|2019-05-13 09:00,13,26.69,26.79,26.65,26.75,299
20191001|2019-05-13 09:30,13,26.77,26.85,26.77,26.78,51
20191001|2019-05-13 10:00,13,26.75,26.75,26.72,26.73,15
20191001|2019-05-13 10:30,13,26.8,26.85,26.76,26.78,7
20191001|2019-05-13 11:00,13,26.79,26.91,26.78,26.9,34
20191001|2019-05-13 11:30,13,26.89,26.92,26.88,26.92,10
20191001|2019-05-13 12:00,13,26.93,26.97,26.9,26.95,41
20191001|2019-05-13 12:30,13,26.98,27.11,26.98,27.11,27
20191001|2019-05-13 13:00,13,27.11,27.11,27,27.01,93
20191001|2019-05-13 19:00,14,27.07,27.07,27.06,27.06,4
20191001|2019-05-13 20:00,14,27.19,27.19,27.19,27.19,1
20191001|2019-05-13 23:00,14,27.19,27.19,27.19,27.19,1
20191001|2019-05-14 04:00,14,27.21,27.21,27.21,27.21,1
20191001|2019-05-14 04:30,14,27.24,27.24,27.24,27.24,9
20191001|2019-05-14 05:30,14,27.29,27.29,27.29,27.29,3
20191001|2019-05-14 06:00,14,27.27,27.27,27.27,27.27,3
20191001|2019-05-14 06:30,14,27.29,27.29,27.29,27.29,1
20191001|2019-05-14 08:30,14,27.29,27.38,27.28,27.34,408
20191001|2019-05-14 09:00,14,27.35,27.43,27.35,27.43,172
20191001|2019-05-14 09:30,14,27.4,27.45,27.4,27.44,49
20191001|2019-05-14 10:00,14,27.4,27.49,27.36,27.48,183
20191001|2019-05-14 10:30,14,27.48,27.53,27.39,27.39,110
20191001|2019-05-14 11:00,14,27.35,27.35,27.33,27.33,19
20191001|2019-05-14 11:30,14,27.34,27.38,27.34,27.38,13
20191001|2019-05-14 12:00,14,27.39,27.41,27.36,27.39,15
20191001|2019-05-14 12:30,14,27.38,27.39,27.32,27.39,49
20191001|2019-05-14 13:00,14,27.37,27.42,27.31,27.31,82
20191001|2019-05-14 19:00,15,27.42,27.42,27.33,27.33,11
20191001|2019-05-14 19:30,15,27.31,27.31,27.31,27.31,3
20191001|2019-05-14 20:00,15,27.31,27.39,27.31,27.39,5
20191001|2019-05-14 23:30,15,27.44,27.44,27.44,27.44,3
20191001|2019-05-15 01:30,15,27.47,27.47,27.46,27.46,9
20191001|2019-05-15 03:00,15,27.55,27.57,27.55,27.55,22
20191001|2019-05-15 03:30,15,27.59,27.59,27.59,27.59,5
20191001|2019-05-15 04:30,15,27.61,27.61,27.61,27.61,1
20191001|2019-05-15 05:00,15,27.61,27.63,27.61,27.62,12
20191001|2019-05-15 05:30,15,27.62,27.64,27.62,27.64,2
20191001|2019-05-15 06:00,15,27.69,27.72,27.68,27.72,7
20191001|2019-05-15 06:30,15,27.8,27.85,27.8,27.8,23
20191001|2019-05-15 07:00,15,27.81,27.81,27.79,27.79,11
20191001|2019-05-15 08:30,15,27.61,27.74,27.57,27.57,90
20191001|2019-05-15 09:00,15,27.64,27.7,27.63,27.68,245
20191001|2019-05-15 09:30,15,27.67,27.71,27.64,27.64,19
20191001|2019-05-15 10:00,15,27.6,27.71,27.58,27.7,116
20191001|2019-05-15 10:30,15,27.75,27.86,27.74,27.85,22
20191001|2019-05-15 11:00,15,27.84,27.84,27.72,27.72,278
20191001|2019-05-15 11:30,15,27.77,27.77,27.69,27.69,69
20191001|2019-05-15 12:00,15,27.67,27.68,27.65,27.65,28
20191001|2019-05-15 12:30,15,27.65,27.68,27.65,27.68,58
20191001|2019-05-15 13:00,15,27.65,27.71,27.62,27.67,172
20191001|2019-05-15 19:00,16,27.65,27.72,27.63,27.72,100
20191001|2019-05-15 21:00,16,27.76,27.77,27.75,27.77,8
20191001|2019-05-15 21:30,16,27.77,27.77,27.73,27.73,10
20191001|2019-05-15 22:00,16,27.69,27.69,27.69,27.69,2
20191001|2019-05-15 22:30,16,27.73,27.73,27.73,27.73,1
20191001|2019-05-15 23:30,16,27.76,27.76,27.72,27.73,16
20191001|2019-05-16 00:30,16,27.79,27.79,27.79,27.79,2
20191001|2019-05-16 04:30,16,27.83,27.83,27.83,27.83,3
20191001|2019-05-16 06:00,16,27.78,27.82,27.78,27.82,19
20191001|2019-05-16 06:30,16,27.79,27.79,27.79,27.79,1
20191001|2019-05-16 07:00,16,27.76,27.8,27.75,27.78,18
20191001|2019-05-16 07:30,16,27.77,27.84,27.76,27.83,49
20191001|2019-05-16 08:30,16,27.9,27.93,27.83,27.85,55
20191001|2019-05-16 09:00,16,27.83,27.91,27.83,27.88,84
20191001|2019-05-16 09:30,16,27.88,27.88,27.75,27.84,190
20191001|2019-05-16 10:00,16,27.84,27.86,27.79,27.85,47
20191001|2019-05-16 10:30,16,27.87,28,27.87,27.97,75
20191001|2019-05-16 11:00,16,28,28,27.93,27.94,131
20191001|2019-05-16 11:30,16,27.97,28.06,27.97,27.98,61
20191001|2019-05-16 12:00,16,27.97,28.03,27.95,28.03,29
20191001|2019-05-16 12:30,16,28.02,28.04,27.95,27.99,376
20191001|2019-05-16 13:00,16,28,28.11,27.99,28.06,82
20191001|2019-05-16 19:00,17,28.15,28.15,28.1,28.15,62
20191001|2019-05-16 19:30,17,28.14,28.14,28.14,28.14,5
20191001|2019-05-16 23:30,17,27.97,27.97,27.97,27.97,1
20191001|2019-05-17 01:30,17,27.98,27.98,27.98,27.98,6
20191001|2019-05-17 05:00,17,27.94,27.94,27.94,27.94,1
20191001|2019-05-17 05:30,17,27.89,27.89,27.89,27.89,1
20191001|2019-05-17 06:00,17,27.92,27.92,27.92,27.92,1
20191001|2019-05-17 06:30,17,27.89,27.89,27.89,27.89,1
20191001|2019-05-17 08:30,17,27.92,27.92,27.67,27.67,130
20191001|2019-05-17 09:00,17,27.71,27.87,27.71,27.87,79
20191001|2019-05-17 09:30,17,27.86,27.86,27.67,27.76,37
20191001|2019-05-17 10:00,17,27.75,27.77,27.7,27.76,49
20191001|2019-05-17 10:30,17,27.75,27.76,27.72,27.74,31
20191001|2019-05-17 11:00,17,27.75,27.75,27.69,27.72,50
20191001|2019-05-17 11:30,17,27.74,27.84,27.74,27.84,42
20191001|2019-05-17 12:00,17,27.86,27.9,27.83,27.83,14
20191001|2019-05-17 12:30,17,27.79,27.8,27.69,27.73,45
20191001|2019-05-17 13:00,17,27.69,27.7,27.51,27.57,125
20191001|2019-05-19 19:00,20,27.71,27.74,27.71,27.73,5
20191001|2019-05-19 21:30,20,27.79,27.79,27.79,27.79,9
20191001|2019-05-20 00:30,20,27.73,27.73,27.73,27.73,1
20191001|2019-05-20 02:30,20,27.73,27.73,27.73,27.73,1
20191001|2019-05-20 03:00,20,27.75,27.75,27.74,27.74,6
20191001|2019-05-20 03:30,20,27.72,27.72,27.7,27.7,114
20191001|2019-05-20 04:00,20,27.7,27.7,27.7,27.7,70
20191001|2019-05-20 04:30,20,27.68,27.68,27.68,27.68,1
20191001|2019-05-20 05:30,20,27.73,27.73,27.73,27.73,1
20191001|2019-05-20 06:30,20,27.68,27.68,27.68,27.68,1
20191001|2019-05-20 07:00,20,27.75,27.77,27.75,27.77,7
20191001|2019-05-20 07:30,20,27.8,27.8,27.8,27.8,1
20191001|2019-05-20 08:30,20,27.77,27.91,27.76,27.87,26
20191001|2019-05-20 09:00,20,27.92,28.02,27.92,28.02,14
20191001|2019-05-20 09:30,20,28.01,28.01,27.84,27.85,45
20191001|2019-05-20 10:00,20,27.86,27.87,27.81,27.81,20
20191001|2019-05-20 10:30,20,27.88,27.93,27.88,27.93,25
20191001|2019-05-20 11:00,20,27.9,27.92,27.9,27.92,4
20191001|2019-05-20 11:30,20,27.98,28.03,27.98,27.98,55
20191001|2019-05-20 12:00,20,27.99,28,27.98,28,6
20191001|2019-05-20 12:30,20,28.02,28.02,27.93,27.94,28
20191001|2019-05-20 13:00,20,27.92,28,27.88,27.93,85
20191001|2019-05-20 19:00,21,28,28,27.99,28,44
20191001|2019-05-20 20:30,21,28.05,28.05,28.05,28.05,3
20191001|2019-05-20 22:00,21,27.99,27.99,27.99,27.99,1
20191001|2019-05-21 00:30,21,28.03,28.04,27.99,27.99,4
20191001|2019-05-21 01:00,21,27.98,27.98,27.95,27.96,21
20191001|2019-05-21 01:30,21,27.96,27.96,27.96,27.96,6
20191001|2019-05-21 02:00,21,27.95,27.95,27.95,27.95,1
20191001|2019-05-21 03:00,21,27.91,27.91,27.91,27.91,31
20191001|2019-05-21 03:30,21,27.89,27.89,27.89,27.89,1
20191001|2019-05-21 04:00,21,27.87,27.9,27.87,27.9,3
20191001|2019-05-21 04:30,21,27.89,27.89,27.89,27.89,4
20191001|2019-05-21 06:30,21,27.94,27.94,27.94,27.94,1
20191001|2019-05-21 07:00,21,27.96,28,27.96,28,93
20191001|2019-05-21 07:30,21,27.99,27.99,27.95,27.95,4
20191001|2019-05-21 08:30,21,27.97,27.97,27.81,27.86,172
20191001|2019-05-21 09:00,21,27.9,28.03,27.9,28.03,98
20191001|2019-05-21 09:30,21,27.97,28.05,27.93,27.98,98
20191001|2019-05-21 10:00,21,27.99,28.04,27.98,27.98,268
20191001|2019-05-21 10:30,21,27.96,28,27.88,27.91,31
20191001|2019-05-21 11:00,21,27.89,27.89,27.79,27.85,54
20191001|2019-05-21 11:30,21,27.86,27.9,27.84,27.89,16
20191001|2019-05-21 12:00,21,27.83,27.83,27.54,27.67,96
20191001|2019-05-21 12:30,21,27.73,27.77,27.56,27.56,7
20191001|2019-05-21 13:00,21,27.58,27.6,27.5,27.5,89
20191001|2019-05-21 19:00,22,27.6,27.6,27.6,27.6,1
20191001|2019-05-21 20:00,22,27.62,27.62,27.6,27.61,9
20191001|2019-05-21 22:00,22,27.59,27.59,27.59,27.59,12
20191001|2019-05-21 22:30,22,27.62,27.62,27.6,27.6,2
20191001|2019-05-21 23:00,22,27.59,27.59,27.58,27.59,9
20191001|2019-05-21 23:30,22,27.6,27.6,27.6,27.6,6
20191001|2019-05-22 01:00,22,27.48,27.48,27.48,27.48,1
20191001|2019-05-22 02:30,22,27.43,27.45,27.43,27.43,17
20191001|2019-05-22 03:00,22,27.42,27.42,27.39,27.39,5
20191001|2019-05-22 06:00,22,27.45,27.45,27.45,27.45,1
20191001|2019-05-22 07:00,22,27.42,27.42,27.4,27.4,2
20191001|2019-05-22 07:30,22,27.48,27.51,27.48,27.51,9
20191001|2019-05-22 08:30,22,27.48,27.7,27.48,27.69,239
20191001|2019-05-22 09:00,22,27.7,27.71,27.59,27.59,34
20191001|2019-05-22 09:30,22,27.58,27.67,27.58,27.67,12
20191001|2019-05-22 10:00,22,27.67,27.7,27.67,27.7,10
20191001|2019-05-22 10:30,22,27.68,27.77,27.66,27.77,36
20191001|2019-05-22 11:00,22,27.8,27.8,27.69,27.7,141
20191001|2019-05-22 11:30,22,27.7,27.75,27.68,27.7,26
20191001|2019-05-22 12:00,22,27.7,27.71,27.63,27.69,73
20191001|2019-05-22 12:30,22,27.66,27.7,27.64,27.66,49
20191001|2019-05-22 13:00,22,27.67,27.7,27.63,27.64,88
20191001|2019-05-22 19:00,23,27.63,27.63,27.63,27.63,1
20191001|2019-05-22 19:30,23,27.63,27.64,27.63,27.64,22
20191001|2019-05-22 20:00,23,27.53,27.53,27.51,27.51,5
20191001|2019-05-23 00:00,23,27.51,27.51,27.51,27.51,7
20191001|2019-05-23 00:30,23,27.47,27.47,27.47,27.47,1
20191001|2019-05-23 01:30,23,27.5,27.5,27.5,27.5,5
20191001|2019-05-23 04:30,23,27.51,27.51,27.48,27.48,31
20191001|2019-05-23 06:00,23,27.53,27.58,27.53,27.58,5
20191001|2019-05-23 07:00,23,27.52,27.52,27.48,27.48,8
20191001|2019-05-23 07:30,23,27.45,27.45,27.37,27.37,15
20191001|2019-05-23 08:30,23,27.3,27.41,27.3,27.37,124
20191001|2019-05-23 09:00,23,27.34,27.39,27.32,27.38,51
20191001|2019-05-23 09:30,23,27.41,27.41,27.32,27.33,19
20191001|2019-05-23 10:00,23,27.3,27.35,27.3,27.35,67
20191001|2019-05-23 10:30,23,27.37,27.43,27.32,27.38,96
20191001|2019-05-23 11:00,23,27.37,27.37,27.24,27.24,54
20191001|2019-05-23 11:30,23,27.27,27.32,27.23,27.26,116
20191001|2019-05-23 12:00,23,27.26,27.26,27.22,27.22,21
20191001|2019-05-23 12:30,23,27.22,27.24,27.19,27.24,107
20191001|2019-05-23 13:00,23,27.24,27.25,27.15,27.15,137
20191001|2019-05-23 19:00,24,27.26,27.26,27.25,27.25,2
20191001|2019-05-23 19:30,24,27.24,27.25,27.24,27.25,2
20191001|2019-05-23 20:30,24,27.24,27.24,27.24,27.24,1
20191001|2019-05-23 23:30,24,27.25,27.26,27.25,27.26,2
20191001|2019-05-24 03:00,24,27.24,27.3,27.24,27.29,9
20191001|2019-05-24 04:30,24,27.37,27.37,27.37,27.37,1
20191001|2019-05-24 05:00,24,27.36,27.38,27.36,27.38,9
20191001|2019-05-24 06:30,24,27.45,27.45,27.41,27.41,7
20191001|2019-05-24 07:00,24,27.46,27.47,27.41,27.41,11
20191001|2019-05-24 07:30,24,27.4,27.4,27.39,27.39,6
20191001|2019-05-24 08:30,24,27.4,27.46,27.32,27.45,70
20191001|2019-05-24 09:00,24,27.44,27.5,27.44,27.5,6
20191001|2019-05-24 09:30,24,27.47,27.49,27.46,27.47,27
20191001|2019-05-24 10:00,24,27.44,27.51,27.44,27.51,38
20191001|2019-05-24 10:30,24,27.54,27.54,27.47,27.47,39
20191001|2019-05-24 11:00,24,27.43,27.43,27.43,27.43,1
20191001|2019-05-24 11:30,24,27.47,27.5,27.46,27.5,12
20191001|2019-05-24 12:00,24,27.51,27.52,27.49,27.49,34
20191001|2019-05-24 12:30,24,27.46,27.48,27.45,27.46,10
20191001|2019-05-24 13:00,24,27.47,27.47,27.38,27.41,88
20191201|2018-06-13 09:00,13,32.42,32.44,32.35,32.43,27
20191201|2018-06-13 09:30,13,32.45,32.45,32.36,32.36,15
20191201|2018-06-13 10:00,13,32.4,32.4,32.36,32.36,16
20191201|2018-06-13 10:30,13,32.42,32.42,32.42,32.42,13
20191201|2018-06-13 11:00,13,32.48,32.48,32.48,32.48,1
20191201|2018-06-13 11:30,13,32.44,32.44,32.44,32.44,5
20191201|2018-06-13 12:00,13,32.44,32.44,32.44,32.44,10
20191201|2018-06-13 13:00,13,32.44,32.44,32.44,32.44,83
20191201|2018-06-13 19:00,14,32.39,32.39,32.39,32.39,1
20191201|2018-06-14 08:30,14,32.29,32.29,32.29,32.29,1
20191201|2018-06-14 09:00,14,32.26,32.27,32.23,32.23,4
20191201|2018-06-14 09:30,14,32.25,32.26,32.2,32.25,34
20191201|2018-06-14 10:00,14,32.27,32.44,32.27,32.44,20
20191201|2018-06-14 10:30,14,32.55,32.55,32.55,32.55,5
20191201|2018-06-14 11:30,14,32.48,32.49,32.47,32.49,18
20191201|2018-06-14 12:00,14,32.5,32.5,32.5,32.5,4
20191201|2018-06-14 13:00,14,32.54,32.57,32.54,32.57,20
20191201|2018-06-14 19:00,15,32.35,32.42,32.35,32.39,4
20191201|2018-06-14 20:00,15,32.49,32.49,32.49,32.49,2
20191201|2018-06-14 21:30,15,32.48,32.48,32.48,32.48,1
20191201|2018-06-15 02:30,15,32.37,32.38,32.37,32.37,4
20191201|2018-06-15 03:00,15,32.38,32.38,32.38,32.38,2
20191201|2018-06-15 03:30,15,32.33,32.33,32.32,32.32,6
20191201|2018-06-15 04:00,15,32.33,32.33,32.33,32.33,1
20191201|2018-06-15 07:00,15,32.31,32.31,32.26,32.27,24
20191201|2018-06-15 07:30,15,32.21,32.21,32.21,32.21,2
20191201|2018-06-15 08:30,15,32.2,32.31,32.15,32.3,31
20191201|2018-06-15 09:00,15,32.3,32.3,32.23,32.24,12
20191201|2018-06-15 09:30,15,32.14,32.14,32.1,32.11,17
20191201|2018-06-15 10:00,15,32.13,32.13,32.13,32.13,2
20191201|2018-06-15 10:30,15,32.11,32.11,32.1,32.1,12
20191201|2018-06-15 11:00,15,32.19,32.19,32.15,32.17,5
20191201|2018-06-15 12:00,15,32.22,32.22,32.22,32.22,2
20191201|2018-06-15 12:30,15,32.15,32.16,32.08,32.08,31
20191201|2018-06-15 13:00,15,32.03,32.03,31.98,31.98,150
20191201|2018-06-17 19:00,18,32.08,32.08,32.08,32.08,3
20191201|2018-06-17 20:30,18,31.96,31.96,31.96,31.96,1
20191201|2018-06-17 21:00,18,32.07,32.07,32.07,32.07,1
20191201|2018-06-17 23:30,18,32.07,32.07,32.07,32.07,1
20191201|2018-06-18 05:00,18,31.97,31.97,31.97,31.97,1
20191201|2018-06-18 06:30,18,31.99,32.07,31.99,32.06,86
20191201|2018-06-18 08:30,18,32.11,32.18,32.05,32.18,17
20191201|2018-06-18 09:00,18,32.05,32.05,31.9,31.91,57
20191201|2018-06-18 09:30,18,31.95,32.13,31.95,32.13,21
20191201|2018-06-18 10:00,18,32.06,32.06,32.04,32.04,7
20191201|2018-06-18 10:30,18,32.02,32.08,32.02,32.08,4
20191201|2018-06-18 12:00,18,32.08,32.1,32.03,32.1,8
20191201|2018-06-18 12:30,18,32.07,32.1,32.07,32.1,2
20191201|2018-06-18 13:00,18,32.07,32.07,32.06,32.06,13
20191201|2018-06-18 19:30,19,31.92,31.92,31.92,31.92,5
20191201|2018-06-18 22:00,19,31.83,31.83,31.83,31.83,3
20191201|2018-06-19 00:30,19,31.58,31.58,31.57,31.57,3
20191201|2018-06-19 01:00,19,31.57,31.57,31.53,31.53,2
20191201|2018-06-19 01:30,19,31.52,31.52,31.52,31.52,73
20191201|2018-06-19 02:00,19,31.35,31.35,31.35,31.35,1
20191201|2018-06-19 02:30,19,31.45,31.45,31.45,31.45,1
20191201|2018-06-19 06:00,19,31.47,31.47,31.47,31.47,1
20191201|2018-06-19 08:30,19,31.39,31.46,30.98,30.98,129
20191201|2018-06-19 09:00,19,30.66,30.89,30.53,30.78,101
20191201|2018-06-19 09:30,19,30.95,31.27,30.95,31.16,174
20191201|2018-06-19 10:00,19,31.14,31.29,31.07,31.24,41
20191201|2018-06-19 10:30,19,31.25,31.57,31.25,31.4,72
20191201|2018-06-19 11:00,19,31.4,31.52,31.4,31.46,26
20191201|2018-06-19 11:30,19,31.44,31.46,31.44,31.46,8
20191201|2018-06-19 12:00,19,31.45,31.46,31.45,31.46,5
20191201|2018-06-20 05:00,20,31.6,31.6,31.6,31.6,2
20191201|2018-06-20 06:00,20,31.56,31.56,31.56,31.56,2
20191201|2018-06-20 08:30,20,31.68,31.68,31.58,31.58,15
20191201|2018-06-20 09:00,20,31.63,31.63,31.45,31.45,30
20191201|2018-06-20 09:30,20,31.59,31.64,31.59,31.62,9
20191201|2018-06-20 10:00,20,31.76,31.76,31.66,31.7,13
20191201|2018-06-20 10:30,20,31.81,31.82,31.76,31.76,12
20191201|2018-06-20 11:00,20,31.68,31.68,31.68,31.68,1
20191201|2018-06-20 11:30,20,31.68,31.68,31.68,31.68,5
20191201|2018-06-20 12:00,20,31.7,31.7,31.69,31.69,5
20191201|2018-06-20 22:00,21,31.72,31.72,31.72,31.72,1
20191201|2018-06-21 08:30,21,31.65,31.65,31.62,31.62,3
20191201|2018-06-21 09:30,21,31.55,31.59,31.48,31.48,13
20191201|2018-06-21 10:00,21,31.52,31.52,31.47,31.47,7
20191201|2018-06-21 11:00,21,31.47,31.49,31.47,31.47,10
20191201|2018-06-21 11:30,21,31.46,31.52,31.46,31.51,4
20191201|2018-06-21 12:00,21,31.5,31.5,31.5,31.5,4
20191201|2018-06-21 12:30,21,31.49,31.55,31.48,31.55,15
20191201|2018-06-21 13:00,21,31.51,31.51,31.48,31.48,9
20191201|2018-06-22 00:00,22,31.66,31.66,31.66,31.66,1
20191201|2018-06-22 08:30,22,31.66,31.67,31.64,31.67,10
20191201|2018-06-22 09:00,22,31.62,31.73,31.6,31.72,10
20191201|2018-06-22 09:30,22,31.77,31.81,31.76,31.81,32
20191201|2018-06-22 10:00,22,31.79,31.79,31.78,31.78,31
20191201|2018-06-22 10:30,22,31.78,31.78,31.78,31.78,79
20191201|2018-06-22 11:00,22,31.81,31.81,31.81,31.81,2
20191201|2018-06-22 11:30,22,31.78,31.78,31.78,31.78,9
20191201|2018-06-22 12:00,22,31.78,31.78,31.78,31.78,14
20191201|2018-06-22 12:30,22,31.78,31.78,31.78,31.78,26
20191201|2018-06-22 13:00,22,31.73,31.73,31.66,31.68,8
20191201|2018-06-24 19:00,25,31.52,31.52,31.52,31.52,2
20191201|2018-06-25 08:30,25,31.46,31.47,31.37,31.38,11
20191201|2018-06-25 09:00,25,31.38,31.38,31.36,31.36,18
20191201|2018-06-25 09:30,25,31.46,31.46,31.46,31.46,2
20191201|2018-06-25 10:30,25,31.48,31.48,31.47,31.47,8
20191201|2018-06-25 11:00,25,31.46,31.46,31.46,31.46,1
20191201|2018-06-25 11:30,25,31.45,31.45,31.44,31.44,5
20191201|2018-06-26 03:00,26,31.47,31.47,31.47,31.47,7
20191201|2018-06-26 06:30,26,31.35,31.35,31.35,31.35,1
20191201|2018-06-26 08:30,26,31.31,31.4,31.28,31.3,81
20191201|2018-06-26 09:00,26,31.28,31.29,31.23,31.23,41
20191201|2018-06-26 09:30,26,31.37,31.38,31.31,31.32,6
20191201|2018-06-26 10:00,26,31.33,31.33,31.32,31.32,6
20191201|2018-06-26 10:30,26,31.46,31.51,31.44,31.5,35
20191201|2018-06-26 11:00,26,31.46,31.46,31.42,31.42,2
20191201|2018-06-26 11:30,26,31.37,31.37,31.35,31.35,4
20191201|2018-06-26 12:00,26,31.34,31.39,31.26,31.26,26
20191201|2018-06-26 12:30,26,31.29,31.38,31.29,31.38,7
20191201|2018-06-26 13:00,26,31.36,31.39,31.35,31.35,20
20191201|2018-06-26 20:30,27,31.31,31.31,31.31,31.31,1
20191201|2018-06-26 21:00,27,31.35,31.35,31.35,31.35,16
20191201|2018-06-27 08:30,27,31.41,31.45,31.38,31.41,133
20191201|2018-06-27 09:00,27,31.44,31.5,31.44,31.5,3
20191201|2018-06-27 09:30,27,31.57,31.57,31.57,31.57,2
20191201|2018-06-27 10:00,27,31.48,31.48,31.48,31.48,1
20191201|2018-06-27 10:30,27,31.48,31.5,31.46,31.5,14
20191201|2018-06-27 11:00,27,31.53,31.53,31.51,31.51,2
20191201|2018-06-27 11:30,27,31.55,31.55,31.55,31.55,1
20191201|2018-06-27 12:00,27,31.48,31.48,31.46,31.46,11
20191201|2018-06-27 12:30,27,31.58,31.58,31.58,31.58,27
20191201|2018-06-28 03:00,28,31.31,31.31,31.31,31.31,1
20191201|2018-06-28 08:30,28,31.4,31.43,31.33,31.34,56
20191201|2018-06-28 10:00,28,31.46,31.51,31.46,31.46,80
20191201|2018-06-28 10:30,28,31.58,31.58,31.58,31.58,2
20191201|2018-06-28 11:00,28,31.6,31.6,31.56,31.58,10
20191201|2018-06-28 11:30,28,31.61,31.61,31.6,31.6,7
20191201|2018-06-28 12:00,28,31.65,31.65,31.64,31.65,9
20191201|2018-06-28 12:30,28,31.62,31.63,31.6,31.63,4
20191201|2018-06-28 13:00,28,31.41,31.42,31.38,31.38,28
20191201|2018-06-29 02:00,29,31.43,31.43,31.43,31.43,1
20191201|2018-06-29 08:30,29,31.44,31.51,31.41,31.51,14
20191201|2018-06-29 09:00,29,31.46,31.58,31.46,31.58,6
20191201|2018-06-29 09:30,29,31.53,31.56,31.53,31.56,15
20191201|2018-06-29 11:00,29,31.54,31.56,31.54,31.56,2
20191201|2018-06-29 11:30,29,31.5,31.5,31.5,31.5,50
20191201|2018-06-29 12:00,29,31.58,31.65,31.55,31.56,123
20191201|2018-06-29 12:30,29,31.54,31.54,31.54,31.54,3
20191201|2018-06-29 13:00,29,31.44,31.46,31.44,31.44,18
20191201|2018-07-02 00:00,2,31.37,31.37,31.37,31.37,1
20191201|2018-07-02 03:30,2,31.37,31.44,31.37,31.44,6
20191201|2018-07-02 04:00,2,31.4,31.41,31.38,31.38,3
20191201|2018-07-02 04:30,2,31.4,31.4,31.4,31.4,2
20191201|2018-07-02 05:00,2,31.43,31.43,31.43,31.43,3
20191201|2018-07-02 05:30,2,31.44,31.44,31.43,31.43,10
20191201|2018-07-02 07:30,2,31.45,31.45,31.45,31.45,1
20191201|2018-07-02 08:30,2,31.41,31.41,31.21,31.23,22
20191201|2018-07-02 09:00,2,31.21,31.23,31,31.01,154
20191201|2018-07-02 09:30,2,31.05,31.05,31.05,31.05,4
20191201|2018-07-02 10:30,2,31.15,31.16,31.11,31.16,10
20191201|2018-07-02 11:00,2,31.18,31.26,31.17,31.24,105
20191201|2018-07-02 11:30,2,31.22,31.3,31.17,31.17,93
20191201|2018-07-02 12:00,2,31.17,31.19,31.16,31.16,111
20191201|2018-07-02 12:30,2,31.16,31.17,31.15,31.17,171
20191201|2018-07-02 13:00,2,31.02,31.05,31,31.01,45
20191201|2018-07-02 19:00,3,31.01,31.01,31.01,31.01,1
20191201|2018-07-02 20:30,3,31,31,31,31,12
20191201|2018-07-02 21:00,3,30.97,30.97,30.97,30.97,1
20191201|2018-07-03 01:00,3,31.03,31.04,31.03,31.04,3
20191201|2018-07-03 01:30,3,31.03,31.03,31.03,31.03,1
20191201|2018-07-03 03:30,3,31.03,31.03,31.03,31.03,1
20191201|2018-07-03 08:30,3,31.05,31.13,31.03,31.13,9
20191201|2018-07-03 09:30,3,31.09,31.22,31.09,31.12,19
20191201|2018-07-03 10:00,3,31.07,31.07,31.04,31.07,7
20191201|2018-07-03 10:30,3,31.07,31.07,31.03,31.03,5
20191201|2018-07-03 11:00,3,31.01,31.01,30.99,30.99,7
20191201|2018-07-03 11:30,3,30.99,30.99,30.89,30.89,65
20191201|2018-07-05 08:30,5,30.75,30.89,30.7,30.8,105
20191201|2018-07-05 09:00,5,30.76,30.78,30.76,30.78,4
20191201|2018-07-05 09:30,5,30.9,30.9,30.9,30.9,5
20191201|2018-07-05 10:00,5,30.85,30.86,30.82,30.82,7
20191201|2018-07-05 10:30,5,30.84,30.87,30.84,30.85,31
20191201|2018-07-05 11:00,5,30.84,30.89,30.84,30.88,10
20191201|2018-07-05 11:30,5,30.8,30.8,30.76,30.76,19
20191201|2018-07-05 12:00,5,30.76,30.76,30.76,30.76,2
20191201|2018-07-05 12:30,5,30.76,30.76,30.76,30.76,2
20191201|2018-07-05 13:00,5,30.73,30.73,30.72,30.72,5
20191201|2018-07-05 19:00,6,30.7,30.7,30.7,30.7,77
20191201|2018-07-06 02:00,6,30.81,30.81,30.81,30.81,1
20191201|2018-07-06 04:30,6,30.79,30.79,30.79,30.79,1
20191201|2018-07-06 08:30,6,30.8,30.81,30.79,30.81,3
20191201|2018-07-06 09:00,6,30.73,30.79,30.63,30.79,29
20191201|2018-07-06 09:30,6,30.85,30.85,30.85,30.85,1
20191201|2018-07-06 10:00,6,30.84,30.87,30.82,30.87,6
20191201|2018-07-06 10:30,6,30.87,30.92,30.84,30.9,26
20191201|2018-07-06 11:00,6,31.1,31.24,31.1,31.19,11
20191201|2018-07-06 11:30,6,31.17,31.17,31.17,31.17,1
20191201|2018-07-06 12:00,6,31.25,31.25,31.25,31.25,1
20191201|2018-07-06 12:30,6,31.25,31.25,31.25,31.25,1
20191201|2018-07-06 13:00,6,31.28,31.29,31.16,31.16,7
20191201|2018-07-09 02:30,9,31.18,31.18,31.18,31.18,1
20191201|2018-07-09 04:00,9,31.19,31.19,31.19,31.19,1
20191201|2018-07-09 08:30,9,31.11,31.11,31.08,31.08,8
20191201|2018-07-09 09:30,9,31.05,31.05,31.05,31.05,4
20191201|2018-07-09 10:00,9,31.1,31.1,31.04,31.04,6
20191201|2018-07-09 10:30,9,31.05,31.09,31.01,31.01,33
20191201|2018-07-09 11:00,9,30.98,31.04,30.98,31.04,29
20191201|2018-07-09 11:30,9,31.01,31.01,30.97,30.98,18
20191201|2018-07-09 12:00,9,30.92,30.94,30.91,30.93,26
20191201|2018-07-09 13:00,9,30.97,31.03,30.97,31.02,17
20191201|2018-07-10 07:00,10,30.96,30.96,30.94,30.94,3
20191201|2018-07-10 08:30,10,31.11,31.13,31.11,31.13,3
20191201|2018-07-10 09:00,10,31.02,31.04,30.92,30.92,8
20191201|2018-07-10 09:30,10,30.98,31.02,30.98,31.02,3
20191201|2018-07-10 10:00,10,30.94,30.97,30.94,30.97,2
20191201|2018-07-10 11:00,10,30.99,30.99,30.99,30.99,14
20191201|2018-07-10 11:30,10,31.06,31.1,31.06,31.08,16
20191201|2018-07-10 12:00,10,31.03,31.06,31.03,31.06,21
20191201|2018-07-11 02:00,11,30.75,30.75,30.75,30.75,1
20191201|2018-07-11 03:30,11,30.74,30.74,30.74,30.74,7
20191201|2018-07-11 04:00,11,30.67,30.69,30.67,30.69,28
20191201|2018-07-11 04:30,11,30.69,30.69,30.69,30.69,14
20191201|2018-07-11 05:00,11,30.68,30.68,30.68,30.68,7
20191201|2018-07-11 05:30,11,30.67,30.69,30.67,30.68,14
20191201|2018-07-11 06:30,11,30.66,30.66,30.66,30.66,1
20191201|2018-07-11 07:00,11,30.68,30.68,30.68,30.68,3
20191201|2018-07-11 07:30,11,30.68,30.74,30.67,30.7,24
20191201|2018-07-11 08:30,11,30.72,30.73,30.69,30.73,3
20191201|2018-07-11 09:00,11,30.8,30.81,30.78,30.78,9
20191201|2018-07-11 09:30,11,30.7,30.7,30.7,30.7,10
20191201|2018-07-11 10:00,11,30.74,30.74,30.69,30.7,14
20191201|2018-07-11 10:30,11,30.68,30.69,30.67,30.69,35
20191201|2018-07-11 11:00,11,30.64,30.7,30.64,30.7,27
20191201|2018-07-11 11:30,11,30.65,30.66,30.61,30.61,32
20191201|2018-07-11 12:00,11,30.62,30.66,30.62,30.64,47
20191201|2018-07-11 12:30,11,30.64,30.68,30.63,30.68,63
20191201|2018-07-11 13:00,11,30.67,30.68,30.55,30.55,112
20191201|2018-07-11 20:30,12,30.5,30.5,30.5,30.5,3
20191201|2018-07-12 06:00,12,30.5,30.5,30.5,30.5,28
20191201|2018-07-12 07:00,12,30.49,30.49,30.48,30.48,2
20191201|2018-07-12 07:30,12,30.45,30.45,30.44,30.44,3
20191201|2018-07-12 08:30,12,30.45,30.51,30.41,30.41,133
20191201|2018-07-12 09:00,12,30.52,30.6,30.5,30.6,41
20191201|2018-07-12 09:30,12,30.62,30.62,30.53,30.57,11
20191201|2018-07-12 10:30,12,30.49,30.55,30.49,30.55,14
20191201|2018-07-12 11:00,12,30.49,30.52,30.46,30.46,4
20191201|2018-07-12 11:30,12,30.43,30.43,30.4,30.4,42
20191201|2018-07-12 12:00,12,30.46,30.46,30.46,30.46,3
20191201|2018-07-12 12:30,12,30.5,30.51,30.47,30.51,4
20191201|2018-07-12 13:00,12,30.47,30.47,30.4,30.4,32
20191201|2018-07-12 19:00,13,30.53,30.7,30.53,30.7,12
20191201|2018-07-12 19:30,13,30.4,30.4,30.4,30.4,1
20191201|2018-07-12 20:00,13,30.4,30.4,30.4,30.4,52
20191201|2018-07-12 20:30,13,30.4,30.4,30.4,30.4,188
20191201|2018-07-12 21:00,13,30.4,30.4,30.4,30.4,23
20191201|2018-07-13 03:30,13,30.26,30.26,30.25,30.25,24
20191201|2018-07-13 04:00,13,30.25,30.25,30.25,30.25,7
20191201|2018-07-13 05:00,13,30.2,30.2,30.2,30.2,2
20191201|2018-07-13 06:00,13,30.2,30.2,30.2,30.2,5
20191201|2018-07-13 08:30,13,30.2,30.2,29.78,29.84,146
20191201|2018-07-13 09:00,13,29.96,29.99,29.95,29.95,38
20191201|2018-07-13 09:30,13,29.95,29.95,29.92,29.92,8
20191201|2018-07-13 10:00,13,30.18,30.23,30.12,30.23,22
20191201|2018-07-13 10:30,13,30.18,30.18,30.14,30.14,8
20191201|2018-07-13 11:00,13,30.14,30.15,30.14,30.14,4
20191201|2018-07-13 11:30,13,30.17,30.17,30.17,30.17,1
20191201|2018-07-13 12:00,13,30.17,30.2,30.17,30.2,107
20191201|2018-07-13 12:30,13,30.2,30.21,30.2,30.21,11
20191201|2018-07-13 13:00,13,30.18,30.21,30.14,30.14,52
20191201|2018-07-15 19:00,16,30.14,30.14,30.11,30.11,39
20191201|2018-07-16 05:30,16,29.88,29.88,29.88,29.88,3
20191201|2018-07-16 08:30,16,30.02,30.1,29.97,30.03,153
20191201|2018-07-16 09:00,16,29.99,30.03,29.99,30.03,8
20191201|2018-07-16 09:30,16,30.03,30.11,30.02,30.06,73
20191201|2018-07-16 10:00,16,30.02,30.02,29.98,29.98,6
20191201|2018-07-16 10:30,16,29.97,30.08,29.97,30.08,35
20191201|2018-07-16 11:00,16,30.08,30.14,30.01,30.01,12
20191201|2018-07-16 11:30,16,30.04,30.05,30.04,30.05,24
20191201|2018-07-16 12:00,16,30.05,30.07,30.03,30.07,46
20191201|2018-07-16 12:30,16,30.05,30.05,29.96,29.96,4
20191201|2018-07-16 13:00,16,30.04,30.04,29.95,29.95,13
20191201|2018-07-16 19:00,17,30.1,30.15,30.02,30.04,41
20191201|2018-07-16 19:30,17,29.99,29.99,29.99,29.99,2
20191201|2018-07-16 20:30,17,30.01,30.01,30.01,30.01,3
20191201|2018-07-16 21:30,17,30.03,30.04,30.03,30.04,3
20191201|2018-07-17 00:30,17,30.01,30.01,30.01,30.01,1
20191201|2018-07-17 03:00,17,30,30,29.99,29.99,2
20191201|2018-07-17 04:00,17,29.98,29.98,29.98,29.98,12
20191201|2018-07-17 05:00,17,29.98,29.98,29.98,29.98,4
20191201|2018-07-17 06:00,17,29.92,29.92,29.92,29.92,3
20191201|2018-07-17 08:30,17,29.93,30.12,29.83,30.07,84
20191201|2018-07-17 09:00,17,30.07,30.14,30.04,30.09,58
20191201|2018-07-17 09:30,17,30.06,30.14,30.04,30.04,40
20191201|2018-07-17 10:00,17,30.03,30.1,30.01,30.09,79
20191201|2018-07-17 10:30,17,30.07,30.09,30,30.05,38
20191201|2018-07-17 11:00,17,30.03,30.06,29.96,29.96,51
20191201|2018-07-17 11:30,17,29.96,29.99,29.92,29.97,68
20191201|2018-07-17 12:00,17,29.95,30.07,29.95,30.05,96
20191201|2018-07-17 12:30,17,30.04,30.05,29.97,29.99,114
20191201|2018-07-17 13:00,17,29.99,30.01,29.96,30.01,92
20191201|2018-07-17 20:30,18,30.05,30.05,30.05,30.05,1
20191201|2018-07-17 21:00,18,30.05,30.06,30.04,30.04,15
20191201|2018-07-18 00:00,18,30.05,30.05,30.05,30.05,1
20191201|2018-07-18 00:30,18,30.04,30.04,30.04,30.04,6
20191201|2018-07-18 03:30,18,30.06,30.06,30.06,30.06,1
20191201|2018-07-18 04:30,18,30.17,30.17,30.17,30.17,2
20191201|2018-07-18 06:00,18,30.21,30.26,30.21,30.24,8
20191201|2018-07-18 06:30,18,30.24,30.24,30.24,30.24,1
20191201|2018-07-18 08:30,18,30.17,30.17,30.07,30.08,11
20191201|2018-07-18 09:00,18,30.09,30.09,30.09,30.09,1
20191201|2018-07-18 09:30,18,30.13,30.15,30.13,30.13,41
20191201|2018-07-18 10:00,18,30.17,30.19,30.14,30.19,7
20191201|2018-07-18 10:30,18,30.22,30.22,30.2,30.2,9
20191201|2018-07-18 11:00,18,30.22,30.26,30.21,30.22,33
20191201|2018-07-18 11:30,18,30.2,30.21,30.19,30.21,4
20191201|2018-07-18 12:00,18,30.21,30.25,30.21,30.25,7
20191201|2018-07-18 12:30,18,30.19,30.19,30.19,30.19,1
20191201|2018-07-18 13:00,18,30.28,30.3,30.28,30.28,13
20191201|2018-07-18 20:30,19,30.19,30.19,30.19,30.19,2
20191201|2018-07-19 05:00,19,30.06,30.06,30.03,30.03,19
20191201|2018-07-19 06:00,19,30.09,30.09,30.07,30.07,4
20191201|2018-07-19 06:30,19,30.04,30.05,30.02,30.03,24
20191201|2018-07-19 07:00,19,30.07,30.07,30.07,30.07,1
20191201|2018-07-19 08:30,19,30.11,30.15,30.07,30.07,38
20191201|2018-07-19 09:00,19,29.98,29.98,29.98,29.98,5
20191201|2018-07-19 09:30,19,30.01,30.05,30.01,30.02,70
20191201|2018-07-19 10:00,19,29.97,29.97,29.97,29.97,1
20191201|2018-07-19 10:30,19,30,30,29.94,29.97,13
20191201|2018-07-19 11:00,19,29.98,29.98,29.94,29.94,43
20191201|2018-07-19 11:30,19,29.92,29.93,29.91,29.91,21
20191201|2018-07-19 12:00,19,29.99,30.01,29.98,30.01,20
20191201|2018-07-19 12:30,19,30.04,30.06,30.04,30.04,9
20191201|2018-07-19 13:00,19,30.05,30.05,30.05,30.05,3
20191201|2018-07-20 07:00,20,30.01,30.01,30.01,30.01,11
20191201|2018-07-20 08:30,20,29.9,30.01,29.9,30.01,39
20191201|2018-07-20 09:00,20,30.05,30.05,30.05,30.05,1
20191201|2018-07-20 09:30,20,30.05,30.07,30.04,30.04,5
20191201|2018-07-20 10:00,20,30.11,30.11,30.11,30.11,17
20191201|2018-07-20 10:30,20,30.12,30.13,30.07,30.08,33
20191201|2018-07-20 11:00,20,30.09,30.11,30.05,30.06,15
20191201|2018-07-20 11:30,20,30.1,30.1,30.1,30.1,1
20191201|2018-07-20 12:00,20,30.16,30.16,30.16,30.16,2
20191201|2018-07-20 12:30,20,30.22,30.22,30.22,30.22,3
20191201|2018-07-20 13:00,20,30.25,30.33,30.25,30.33,7
20191201|2018-07-22 19:30,23,30.34,30.34,30.34,30.34,1
20191201|2018-07-23 02:30,23,30.29,30.29,30.29,30.29,2
20191201|2018-07-23 03:30,23,30.32,30.32,30.32,30.32,1
20191201|2018-07-23 04:00,23,30.32,30.32,30.32,30.32,4
20191201|2018-07-23 07:00,23,30.25,30.25,30.25,30.25,1
20191201|2018-07-23 07:30,23,30.24,30.24,30.24,30.24,3
20191201|2018-07-23 08:30,23,30.22,30.28,30.2,30.21,69
20191201|2018-07-23 09:00,23,30.2,30.22,30.2,30.22,35
20191201|2018-07-23 09:30,23,30.15,30.17,30.15,30.17,6
20191201|2018-07-23 10:00,23,30.17,30.17,30.16,30.16,20
20191201|2018-07-23 11:30,23,30.13,30.15,30.13,30.15,3
20191201|2018-07-23 12:00,23,30.11,30.11,30.09,30.09,4
20191201|2018-07-23 12:30,23,30.09,30.1,30.08,30.1,40
20191201|2018-07-23 13:00,23,30.07,30.08,30.06,30.08,13
20191201|2018-07-24 02:30,24,30.02,30.02,30.02,30.02,2
20191201|2018-07-24 06:30,24,30.05,30.05,30.05,30.05,1
20191201|2018-07-24 07:00,24,30.06,30.06,30.06,30.06,2
20191201|2018-07-24 07:30,24,30.06,30.06,30.04,30.04,3
20191201|2018-07-24 08:30,24,30.09,30.18,30.09,30.14,47
20191201|2018-07-24 09:00,24,30.17,30.21,30.17,30.21,6
20191201|2018-07-24 09:30,24,30.23,30.36,30.23,30.36,11
20191201|2018-07-24 10:00,24,30.36,30.36,30.33,30.33,23
20191201|2018-07-24 11:00,24,30.36,30.36,30.36,30.36,2
20191201|2018-07-24 12:30,24,30.28,30.28,30.26,30.26,5
20191201|2018-07-24 13:00,24,30.31,30.31,30.31,30.31,2
20191201|2018-07-24 19:30,25,30.32,30.32,30.32,30.32,3
20191201|2018-07-24 21:00,25,30.29,30.29,30.29,30.29,1
20191201|2018-07-25 01:00,25,30.29,30.29,30.29,30.29,1
20191201|2018-07-25 05:00,25,30.32,30.32,30.32,30.32,37
20191201|2018-07-25 05:30,25,30.36,30.36,30.36,30.36,2
20191201|2018-07-25 07:00,25,30.42,30.42,30.42,30.42,1
20191201|2018-07-25 08:30,25,30.51,30.51,30.49,30.51,31
20191201|2018-07-25 09:00,25,30.43,30.44,30.43,30.44,13
20191201|2018-07-25 10:00,25,30.5,30.5,30.5,30.5,1
20191201|2018-07-25 11:30,25,30.5,30.5,30.5,30.5,1
20191201|2018-07-25 12:30,25,30.54,30.54,30.52,30.52,3
20191201|2018-07-25 13:00,25,30.54,30.56,30.52,30.53,10
20191201|2018-07-26 01:00,26,30.72,30.72,30.72,30.72,1
20191201|2018-07-26 02:00,26,30.67,30.67,30.65,30.65,2
20191201|2018-07-26 06:00,26,30.83,30.83,30.83,30.83,1
20191201|2018-07-26 06:30,26,30.78,30.78,30.78,30.78,1
20191201|2018-07-26 08:30,26,30.72,30.72,30.53,30.53,9
20191201|2018-07-26 09:00,26,30.51,30.55,30.48,30.48,54
20191201|2018-07-26 09:30,26,30.49,30.53,30.49,30.53,20
20191201|2018-07-26 10:00,26,30.55,30.55,30.55,30.55,2
20191201|2018-07-26 10:30,26,30.57,30.57,30.57,30.57,2
20191201|2018-07-26 11:00,26,30.57,30.61,30.57,30.57,51
20191201|2018-07-26 12:00,26,30.62,30.62,30.62,30.62,1
20191201|2018-07-26 12:30,26,30.55,30.55,30.46,30.48,22
20191201|2018-07-26 13:00,26,30.46,30.46,30.35,30.36,12
20191201|2018-07-26 19:00,27,30.35,30.35,30.34,30.34,2
20191201|2018-07-26 20:00,27,30.4,30.4,30.4,30.4,5
20191201|2018-07-26 20:30,27,30.37,30.37,30.37,30.37,2
20191201|2018-07-26 22:00,27,30.47,30.47,30.47,30.47,2
20191201|2018-07-27 05:00,27,30.43,30.43,30.43,30.43,1
20191201|2018-07-27 08:30,27,30.5,30.57,30.4,30.56,78
20191201|2018-07-27 09:00,27,30.51,30.52,30.51,30.52,8
20191201|2018-07-27 09:30,27,30.55,30.55,30.51,30.51,10
20191201|2018-07-27 10:00,27,30.54,30.55,30.51,30.51,243
20191201|2018-07-27 11:00,27,30.61,30.63,30.61,30.61,4
20191201|2018-07-27 12:00,27,30.73,30.76,30.72,30.76,6
20191201|2018-07-27 12:30,27,30.81,30.82,30.81,30.82,6
20191201|2018-07-27 13:00,27,30.81,30.84,30.79,30.79,20
20191201|2018-07-29 19:00,30,30.89,30.89,30.89,30.89,3
20191201|2018-07-30 02:00,30,30.83,30.83,30.82,30.82,2
20191201|2018-07-30 07:30,30,30.8,30.8,30.8,30.8,2
20191201|2018-07-30 08:30,30,30.83,30.85,30.73,30.73,42
20191201|2018-07-30 09:00,30,30.7,30.76,30.7,30.72,12
20191201|2018-07-30 09:30,30,30.76,30.78,30.76,30.78,5
20191201|2018-07-30 10:00,30,30.8,30.8,30.8,30.8,1
20191201|2018-07-30 10:30,30,30.79,30.84,30.79,30.84,4
20191201|2018-07-30 11:00,30,30.84,30.84,30.75,30.75,20
20191201|2018-07-30 12:00,30,30.63,30.63,30.59,30.6,10
20191201|2018-07-30 12:30,30,30.6,30.6,30.54,30.55,65
20191201|2018-07-30 13:00,30,30.61,30.66,30.61,30.66,8
20191201|2018-07-31 02:00,31,30.65,30.65,30.65,30.65,3
20191201|2018-07-31 08:30,31,30.9,31,30.89,30.89,59
20191201|2018-07-31 09:00,31,30.99,31,30.97,30.98,39
20191201|2018-07-31 09:30,31,30.95,30.97,30.95,30.97,9
20191201|2018-07-31 10:00,31,31.05,31.07,31.04,31.07,12
20191201|2018-07-31 10:30,31,31.08,31.09,31.05,31.09,34
20191201|2018-07-31 11:00,31,31.05,31.05,31.05,31.05,5
20191201|2018-07-31 11:30,31,31.02,31.02,30.92,30.94,26
20191201|2018-07-31 12:00,31,30.95,30.99,30.92,30.97,55
20191201|2018-07-31 12:30,31,30.97,30.97,30.91,30.91,6
20191201|2018-07-31 13:00,31,30.95,31.08,30.93,31.01,45
20191201|2018-07-31 19:00,1,30.92,30.93,30.85,30.93,10
20191201|2018-07-31 19:30,1,30.93,30.93,30.93,30.93,1
20191201|2018-08-01 03:30,1,30.97,30.97,30.97,30.97,1
20191201|2018-08-01 07:00,1,30.89,30.9,30.87,30.9,100
20191201|2018-08-01 08:30,1,30.92,30.93,30.77,30.77,43
20191201|2018-08-01 09:00,1,30.81,30.83,30.8,30.83,12
20191201|2018-08-01 09:30,1,30.85,30.85,30.84,30.84,5
20191201|2018-08-01 10:30,1,30.81,30.81,30.81,30.81,10
20191201|2018-08-01 11:30,1,30.82,30.87,30.82,30.86,24
20191201|2018-08-01 12:00,1,30.9,30.9,30.86,30.86,15
20191201|2018-08-01 12:30,1,30.76,30.77,30.76,30.77,3
20191201|2018-08-01 13:00,1,30.66,30.66,30.65,30.66,5
20191201|2018-08-01 22:00,2,30.8,30.8,30.8,30.8,1
20191201|2018-08-02 02:00,2,30.67,30.67,30.67,30.67,2
20191201|2018-08-02 03:30,2,30.65,30.65,30.56,30.56,16
20191201|2018-08-02 04:30,2,30.48,30.48,30.48,30.48,1
20191201|2018-08-02 07:00,2,30.47,30.47,30.47,30.47,1
20191201|2018-08-02 07:30,2,30.48,30.48,30.48,30.48,3
20191201|2018-08-02 08:30,2,30.33,30.43,30.18,30.42,149
20191201|2018-08-02 09:00,2,30.46,30.49,30.45,30.45,51
20191201|2018-08-02 09:30,2,30.48,30.55,30.48,30.49,12
20191201|2018-08-02 10:00,2,30.55,30.57,30.54,30.56,43
20191201|2018-08-02 10:30,2,30.53,30.6,30.52,30.6,19
20191201|2018-08-02 11:00,2,30.58,30.63,30.54,30.54,20
20191201|2018-08-02 11:30,2,30.53,30.54,30.46,30.54,6
20191201|2018-08-02 12:00,2,30.53,30.55,30.53,30.55,3
20191201|2018-08-02 12:30,2,30.56,30.56,30.56,30.56,8
20191201|2018-08-02 13:00,2,30.48,30.49,30.4,30.49,37
20191201|2018-08-02 19:30,3,30.44,30.45,30.44,30.45,45
20191201|2018-08-03 01:00,3,30.4,30.4,30.39,30.39,8
20191201|2018-08-03 03:00,3,30.32,30.32,30.3,30.32,11
20191201|2018-08-03 03:30,3,30.32,30.32,30.32,30.32,15
20191201|2018-08-03 04:00,3,30.29,30.29,30.29,30.29,3
20191201|2018-08-03 06:00,3,30.49,30.49,30.49,30.49,1
20191201|2018-08-03 06:30,3,30.48,30.5,30.48,30.5,2
20191201|2018-08-03 07:00,3,30.36,30.41,30.36,30.39,10
20191201|2018-08-03 07:30,3,30.38,30.39,30.38,30.39,3
20191201|2018-08-03 08:30,3,30.4,30.43,30.4,30.42,3
20191201|2018-08-03 09:00,3,30.46,30.58,30.46,30.58,42
20191201|2018-08-03 09:30,3,30.63,30.63,30.6,30.6,5
20191201|2018-08-03 10:00,3,30.67,30.67,30.65,30.65,4
20191201|2018-08-03 10:30,3,30.62,30.62,30.62,30.62,8
20191201|2018-08-03 11:00,3,30.61,30.61,30.61,30.61,7
20191201|2018-08-03 11:30,3,30.65,30.66,30.65,30.66,6
20191201|2018-08-03 12:00,3,30.68,30.69,30.68,30.69,9
20191201|2018-08-03 12:30,3,30.67,30.67,30.6,30.61,22
20191201|2018-08-03 13:00,3,30.65,30.69,30.65,30.68,10
20191201|2018-08-05 19:30,6,30.6,30.6,30.6,30.6,1
20191201|2018-08-06 00:00,6,30.69,30.73,30.69,30.73,10
20191201|2018-08-06 06:30,6,30.7,30.7,30.7,30.7,2
20191201|2018-08-06 07:00,6,30.69,30.69,30.68,30.68,4
20191201|2018-08-06 09:00,6,30.53,30.68,30.53,30.68,8
20191201|2018-08-06 10:00,6,30.61,30.62,30.61,30.62,4
20191201|2018-08-06 10:30,6,30.61,30.61,30.61,30.61,2
20191201|2018-08-06 12:30,6,30.58,30.58,30.58,30.58,1
20191201|2018-08-06 13:00,6,30.54,30.57,30.54,30.57,8
20191201|2018-08-07 03:30,7,30.86,30.86,30.86,30.86,2
20191201|2018-08-07 06:30,7,30.86,30.86,30.86,30.86,1
20191201|2018-08-07 07:00,7,30.85,30.85,30.79,30.79,11
20191201|2018-08-07 08:30,7,30.83,30.83,30.83,30.83,16
20191201|2018-08-07 09:00,7,30.84,30.84,30.84,30.84,4
20191201|2018-08-07 09:30,7,30.83,30.83,30.82,30.83,47
20191201|2018-08-07 10:00,7,30.82,30.82,30.82,30.82,21
20191201|2018-08-07 10:30,7,30.83,30.83,30.81,30.81,2
20191201|2018-08-07 11:30,7,30.81,30.81,30.81,30.81,4
20191201|2018-08-07 12:30,7,30.74,30.74,30.74,30.74,1
20191201|2018-08-07 13:00,7,30.78,30.88,30.78,30.86,45
20191201|2018-08-08 01:30,8,30.94,30.94,30.94,30.94,1
20191201|2018-08-08 08:30,8,30.91,30.91,30.88,30.88,5
20191201|2018-08-08 09:00,8,30.88,30.92,30.87,30.87,9
20191201|2018-08-08 09:30,8,30.88,30.88,30.88,30.88,2
20191201|2018-08-08 11:00,8,30.8,30.8,30.78,30.79,8
20191201|2018-08-08 11:30,8,30.77,30.77,30.73,30.77,17
20191201|2018-08-08 12:30,8,30.73,30.73,30.71,30.71,11
20191201|2018-08-08 13:00,8,30.74,30.75,30.72,30.74,11
20191201|2018-08-09 03:00,9,30.74,30.74,30.74,30.74,15
20191201|2018-08-09 07:00,9,30.74,30.74,30.72,30.74,3
20191201|2018-08-09 07:30,9,30.74,30.74,30.73,30.73,2
20191201|2018-08-09 08:30,9,30.73,30.73,30.63,30.63,22
20191201|2018-08-09 09:00,9,30.63,30.63,30.63,30.63,1
20191201|2018-08-09 09:30,9,30.65,30.65,30.65,30.65,1
20191201|2018-08-09 10:00,9,30.72,30.78,30.72,30.78,35
20191201|2018-08-09 10:30,9,30.77,30.77,30.77,30.77,14
20191201|2018-08-09 11:00,9,30.77,30.77,30.75,30.75,21
20191201|2018-08-09 11:30,9,30.77,30.77,30.77,30.77,12
20191201|2018-08-09 12:30,9,30.7,30.7,30.69,30.69,13
20191201|2018-08-09 13:00,9,30.72,30.72,30.68,30.69,12
20191201|2018-08-09 23:00,10,30.65,30.65,30.65,30.65,1
20191201|2018-08-09 23:30,10,30.68,30.68,30.68,30.68,1
20191201|2018-08-10 03:00,10,30.72,30.72,30.71,30.71,3
20191201|2018-08-10 05:00,10,30.73,30.73,30.73,30.73,1
20191201|2018-08-10 06:30,10,30.74,30.74,30.74,30.74,7
20191201|2018-08-10 07:00,10,30.76,30.76,30.75,30.75,15
20191201|2018-08-10 08:30,10,30.75,30.75,30.71,30.71,7
20191201|2018-08-10 09:00,10,30.78,30.78,30.74,30.74,4
20191201|2018-08-10 09:30,10,30.72,30.72,30.69,30.69,11
20191201|2018-08-10 10:00,10,30.69,30.69,30.69,30.69,7
20191201|2018-08-10 10:30,10,30.63,30.71,30.63,30.71,8
20191201|2018-08-10 11:00,10,30.67,30.67,30.2,30.2,122
20191201|2018-08-10 11:30,10,30.18,30.29,30.18,30.2,17
20191201|2018-08-10 12:00,10,30.2,30.26,30.15,30.22,8
20191201|2018-08-10 12:30,10,30.22,30.29,30.2,30.29,19
20191201|2018-08-10 13:00,10,30.29,30.34,30.21,30.24,56
20191201|2018-08-12 19:00,13,30.29,30.29,30.14,30.17,72
20191201|2018-08-12 23:30,13,30.15,30.15,30.15,30.15,1
20191201|2018-08-13 03:00,13,30.08,30.08,30,30,287
20191201|2018-08-13 04:30,13,30.03,30.03,30.03,30.03,1
20191201|2018-08-13 07:00,13,30.04,30.04,30.04,30.04,3
20191201|2018-08-13 07:30,13,30.05,30.05,30.05,30.05,1
20191201|2018-08-13 08:30,13,30,30.14,30,30.14,2
20191201|2018-08-13 09:00,13,30.18,30.19,30.18,30.19,3
20191201|2018-08-13 09:30,13,30.29,30.29,30.29,30.29,8
20191201|2018-08-13 10:00,13,30.31,30.32,30.26,30.26,9
20191201|2018-08-13 10:30,13,30.23,30.25,30.21,30.23,42
20191201|2018-08-13 11:00,13,30.24,30.24,30.24,30.24,2
20191201|2018-08-13 11:30,13,30.22,30.22,30.15,30.16,15
20191201|2018-08-13 12:00,13,30.18,30.24,30.18,30.24,16
20191201|2018-08-13 12:30,13,30.26,30.46,30.26,30.46,10
20191201|2018-08-13 13:00,13,30.39,30.47,30.29,30.33,69
20191201|2018-08-14 01:00,14,30.33,30.33,30.33,30.33,1
20191201|2018-08-14 02:00,14,30.27,30.27,30.27,30.27,2
20191201|2018-08-14 04:30,14,30.32,30.32,30.32,30.32,1
20191201|2018-08-14 06:30,14,30.33,30.33,30.33,30.33,2
20191201|2018-08-14 07:00,14,30.35,30.35,30.35,30.35,1
20191201|2018-08-14 07:30,14,30.29,30.32,30.28,30.28,21
20191201|2018-08-14 08:30,14,30.42,30.42,30.16,30.19,51
20191201|2018-08-14 09:00,14,30.21,30.22,30.21,30.22,7
20191201|2018-08-14 09:30,14,30.23,30.32,30.23,30.3,24
20191201|2018-08-14 10:00,14,30.28,30.32,30.24,30.24,21
20191201|2018-08-14 10:30,14,30.24,30.24,30.24,30.24,1
20191201|2018-08-14 11:00,14,30.27,30.29,30.27,30.28,7
20191201|2018-08-14 11:30,14,30.29,30.29,30.27,30.27,6
20191201|2018-08-14 12:30,14,30.37,30.37,30.37,30.37,1
20191201|2018-08-14 13:00,14,30.33,30.37,30.33,30.34,7
20191201|2018-08-14 19:30,15,30.32,30.32,30.32,30.32,1
20191201|2018-08-14 20:00,15,30.38,30.39,30.37,30.37,3
20191201|2018-08-14 21:30,15,30.34,30.34,30.34,30.34,1
20191201|2018-08-14 23:00,15,30.31,30.31,30.31,30.31,4
20191201|2018-08-15 00:30,15,30.3,30.33,30.3,30.33,3
20191201|2018-08-15 03:00,15,30.25,30.25,30.25,30.25,3
20191201|2018-08-15 04:00,15,30.21,30.21,30.21,30.21,1
20191201|2018-08-15 07:00,15,30.14,30.14,30.14,30.14,18
20191201|2018-08-15 08:30,15,30,30.08,30,30.03,252
20191201|2018-08-15 09:00,15,30.04,30.08,30.03,30.04,64
20191201|2018-08-15 09:30,15,30.02,30.05,29.91,29.91,33
20191201|2018-08-15 10:00,15,29.96,29.97,29.9,29.9,73
20191201|2018-08-15 10:30,15,29.91,29.94,29.91,29.93,17
20191201|2018-08-15 11:00,15,29.97,30.05,29.94,30.01,22
20191201|2018-08-15 11:30,15,30,30.04,29.98,30.04,36
20191201|2018-08-15 12:00,15,29.97,29.97,29.97,29.97,11
20191201|2018-08-15 12:30,15,29.93,29.93,29.85,29.85,35
20191201|2018-08-15 13:00,15,29.96,29.97,29.96,29.97,2
20191201|2018-08-15 21:00,16,30.07,30.12,30.07,30.12,16
20191201|2018-08-15 21:30,16,30.1,30.11,30.04,30.06,7
20191201|2018-08-15 22:30,16,30.1,30.1,30.1,30.1,1
20191201|2018-08-16 02:30,16,30.12,30.12,30.12,30.12,1
20191201|2018-08-16 04:00,16,30.17,30.17,30.17,30.17,14
20191201|2018-08-16 08:30,16,30.24,30.31,30.2,30.28,20
20191201|2018-08-16 09:30,16,30.17,30.17,30.17,30.17,1
20191201|2018-08-16 10:00,16,30.19,30.26,30.19,30.26,53
20191201|2018-08-16 10:30,16,30.23,30.24,30.21,30.21,9
20191201|2018-08-16 11:00,16,30.24,30.25,30.24,30.25,17
20191201|2018-08-16 11:30,16,30.24,30.24,30.24,30.24,1
20191201|2018-08-16 12:00,16,30.27,30.28,30.27,30.28,20
20191201|2018-08-16 12:30,16,30.3,30.3,30.27,30.27,2
20191201|2018-08-16 13:00,16,30.25,30.25,30.21,30.21,14
20191201|2018-08-16 20:30,17,30.41,30.41,30.41,30.41,1
20191201|2018-08-16 21:00,17,30.43,30.44,30.43,30.43,4
20191201|2018-08-16 21:30,17,30.37,30.38,30.37,30.38,5
20191201|2018-08-17 00:30,17,30.34,30.34,30.34,30.34,1
20191201|2018-08-17 01:00,17,30.34,30.34,30.34,30.34,25
20191201|2018-08-17 08:30,17,30.29,30.33,30.29,30.33,3
20191201|2018-08-17 09:00,17,30.29,30.29,30.27,30.27,4
20191201|2018-08-17 09:30,17,30.27,30.27,30.27,30.27,23
20191201|2018-08-17 10:00,17,30.26,30.29,30.26,30.29,34
20191201|2018-08-17 10:30,17,30.31,30.37,30.31,30.37,6
20191201|2018-08-17 11:00,17,30.37,30.37,30.37,30.37,1
20191201|2018-08-17 11:30,17,30.29,30.29,30.27,30.27,27
20191201|2018-08-17 12:00,17,30.23,30.24,30.23,30.24,25
20191201|2018-08-17 12:30,17,30.16,30.16,30.14,30.15,39
20191201|2018-08-17 13:00,17,30.42,30.43,30.35,30.37,14
20191201|2018-08-19 19:00,20,30.46,30.46,30.45,30.45,2
20191201|2018-08-19 19:30,20,30.55,30.55,30.54,30.55,8
20191201|2018-08-19 20:00,20,30.57,30.61,30.57,30.61,3
20191201|2018-08-19 20:30,20,30.59,30.62,30.59,30.62,5
20191201|2018-08-20 01:00,20,30.63,30.65,30.63,30.65,2
20191201|2018-08-20 04:00,20,30.59,30.59,30.59,30.59,8
20191201|2018-08-20 08:30,20,30.59,30.59,30.57,30.57,6
20191201|2018-08-20 09:00,20,30.53,30.53,30.5,30.5,3
20191201|2018-08-20 10:00,20,30.6,30.62,30.6,30.6,6
20191201|2018-08-20 10:30,20,30.7,30.73,30.7,30.73,18
20191201|2018-08-20 11:30,20,30.6,30.6,30.6,30.6,1
20191201|2018-08-20 12:00,20,30.61,30.61,30.58,30.58,7
20191201|2018-08-20 12:30,20,30.57,30.57,30.55,30.55,10
20191201|2018-08-20 13:00,20,30.57,30.64,30.57,30.63,80
20191201|2018-08-21 03:30,21,30.68,30.68,30.68,30.68,2
20191201|2018-08-21 08:30,21,30.61,30.88,30.61,30.88,10
20191201|2018-08-21 09:00,21,30.8,30.8,30.8,30.8,1
20191201|2018-08-21 10:00,21,30.7,30.71,30.7,30.71,3
20191201|2018-08-21 12:00,21,30.58,30.58,30.57,30.57,4
20191201|2018-08-21 13:00,21,30.71,30.74,30.67,30.67,37
20191201|2018-08-21 23:30,22,30.7,30.7,30.7,30.7,16
20191201|2018-08-22 07:30,22,30.63,30.63,30.63,30.63,1
20191201|2018-08-22 08:30,22,30.62,30.62,30.54,30.54,2
20191201|2018-08-22 09:00,22,30.45,30.45,30.45,30.45,1
20191201|2018-08-22 10:00,22,30.4,30.4,30.36,30.36,3
20191201|2018-08-22 10:30,22,30.31,30.36,30.31,30.36,3
20191201|2018-08-22 11:00,22,30.33,30.35,30.32,30.35,59
20191201|2018-08-22 11:30,22,30.37,30.42,30.37,30.42,5
20191201|2018-08-22 12:00,22,30.27,30.38,30.27,30.38,167
20191201|2018-08-22 13:00,22,30.3,30.36,30.26,30.33,43
20191201|2018-08-23 03:30,23,30.21,30.21,30.21,30.21,3
20191201|2018-08-23 05:00,23,30.15,30.15,30.14,30.14,2
20191201|2018-08-23 07:00,23,30.15,30.15,30.15,30.15,2
20191201|2018-08-23 08:30,23,30.14,30.14,30.14,30.14,7
20191201|2018-08-23 09:00,23,30.07,30.08,30.05,30.05,36
20191201|2018-08-23 10:00,23,30.16,30.21,30.16,30.21,2
20191201|2018-08-23 11:30,23,30.25,30.25,30.24,30.24,2
20191201|2018-08-23 12:30,23,30.24,30.25,30.24,30.25,3
20191201|2018-08-23 13:00,23,30.12,30.12,30.11,30.11,2
20191201|2018-08-23 19:00,24,30.13,30.13,30.12,30.12,7
20191201|2018-08-23 19:30,24,30.14,30.14,30.14,30.14,3
20191201|2018-08-23 20:00,24,30.14,30.14,30.14,30.14,13
20191201|2018-08-24 03:00,24,30.2,30.2,30.2,30.2,3
20191201|2018-08-24 06:00,24,30.2,30.21,30.2,30.21,3
20191201|2018-08-24 07:00,24,30.24,30.24,30.24,30.24,1
20191201|2018-08-24 08:30,24,30.35,30.36,30.31,30.31,33
20191201|2018-08-24 09:00,24,30.3,30.33,30.24,30.24,74
20191201|2018-08-24 09:30,24,30.22,30.36,30.22,30.36,36
20191201|2018-08-24 10:00,24,30.34,30.47,30.34,30.42,51
20191201|2018-08-24 10:30,24,30.43,30.46,30.37,30.38,49
20191201|2018-08-24 11:00,24,30.4,30.4,30.35,30.35,13
20191201|2018-08-24 11:30,24,30.35,30.38,30.35,30.35,12
20191201|2018-08-24 12:00,24,30.33,30.37,30.27,30.27,16
20191201|2018-08-24 12:30,24,30.29,30.29,30.18,30.18,10
20191201|2018-08-24 13:00,24,30.19,30.19,30.09,30.1,69
20191201|2018-08-26 19:00,27,30.04,30.06,30.04,30.04,14
20191201|2018-08-27 01:00,27,30.04,30.04,30.04,30.04,7
20191201|2018-08-27 01:30,27,30.04,30.04,30.04,30.04,16
20191201|2018-08-27 02:00,27,30.04,30.04,30.04,30.04,25
20191201|2018-08-27 02:30,27,30.04,30.04,30.04,30.04,47
20191201|2018-08-27 04:30,27,29.98,29.98,29.98,29.98,1
20191201|2018-08-27 05:00,27,29.99,29.99,29.96,29.96,8
20191201|2018-08-27 05:30,27,29.99,29.99,29.99,29.99,7
20191201|2018-08-27 06:00,27,29.97,29.97,29.94,29.95,57
20191201|2018-08-27 06:30,27,29.99,29.99,29.99,29.99,5
20191201|2018-08-27 07:00,27,30,30,30,30,2
20191201|2018-08-27 07:30,27,30.03,30.03,30.03,30.03,32
20191201|2018-08-27 08:30,27,30.04,30.19,29.98,30.15,127
20191201|2018-08-27 09:00,27,30.16,30.29,30.16,30.27,73
20191201|2018-08-27 09:30,27,30.31,30.42,30.31,30.34,40
20191201|2018-08-27 10:00,27,30.38,30.43,30.36,30.43,45
20191201|2018-08-27 10:30,27,30.38,30.41,30.38,30.41,3
20191201|2018-08-27 12:00,27,30.43,30.43,30.36,30.36,5
20191201|2018-08-27 12:30,27,30.32,30.36,30.32,30.35,14
20191201|2018-08-27 13:00,27,30.39,30.41,30.38,30.4,43
20191201|2018-08-27 19:30,28,30.49,30.51,30.49,30.51,16
20191201|2018-08-28 06:00,28,30.48,30.48,30.46,30.46,17
20191201|2018-08-28 06:30,28,30.46,30.47,30.46,30.47,12
20191201|2018-08-28 07:00,28,30.48,30.48,30.47,30.48,6
20191201|2018-08-28 07:30,28,30.48,30.49,30.47,30.49,15
20191201|2018-08-28 08:30,28,30.47,30.57,30.47,30.57,48
20191201|2018-08-28 09:00,28,30.46,30.46,30.45,30.45,2
20191201|2018-08-28 09:30,28,30.41,30.41,30.38,30.39,11
20191201|2018-08-28 10:00,28,30.41,30.47,30.41,30.41,7
20191201|2018-08-28 10:30,28,30.34,30.34,30.28,30.28,10
20191201|2018-08-28 11:00,28,30.23,30.32,30.22,30.25,9
20191201|2018-08-28 11:30,28,30.26,30.26,30.22,30.22,12
20191201|2018-08-28 12:00,28,30.23,30.23,30.21,30.22,51
20191201|2018-08-28 12:30,28,30.18,30.18,30.17,30.17,2
20191201|2018-08-28 13:00,28,30.17,30.22,30.16,30.2,79
20191201|2018-08-29 06:30,29,30.22,30.22,30.21,30.22,32
20191201|2018-08-29 08:30,29,30.12,30.26,30.12,30.25,51
20191201|2018-08-29 09:00,29,30.11,30.12,30.08,30.12,7
20191201|2018-08-29 09:30,29,30.08,30.09,30.06,30.06,34
20191201|2018-08-29 10:00,29,30.07,30.18,30.07,30.18,17
20191201|2018-08-29 10:30,29,30.19,30.19,30.1,30.14,11
20191201|2018-08-29 11:00,29,30.13,30.13,30.11,30.13,3
20191201|2018-08-29 11:30,29,30.11,30.15,30.1,30.12,24
20191201|2018-08-29 12:00,29,30.14,30.14,30.08,30.08,3
20191201|2018-08-29 12:30,29,30.08,30.12,30.08,30.11,22
20191201|2018-08-29 13:00,29,30.13,30.17,30.06,30.07,66
20191201|2018-08-30 07:00,30,30.2,30.2,30.2,30.2,2
20191201|2018-08-30 07:30,30,30.19,30.22,30.19,30.19,3
20191201|2018-08-30 08:30,30,30.02,30.09,30.01,30.02,38
20191201|2018-08-30 09:00,30,30.06,30.19,30.06,30.15,29
20191201|2018-08-30 09:30,30,30.11,30.17,30.1,30.1,22
20191201|2018-08-30 10:00,30,30.13,30.13,30.08,30.08,63
20191201|2018-08-30 10:30,30,30.08,30.08,30.06,30.08,28
20191201|2018-08-30 11:00,30,30.07,30.12,30.07,30.09,50
20191201|2018-08-30 11:30,30,30.15,30.23,30.15,30.2,62
20191201|2018-08-30 12:00,30,30.2,30.22,30.2,30.2,3
20191201|2018-08-30 12:30,30,30.18,30.27,30.18,30.23,18
20191201|2018-08-30 13:00,30,30.21,30.32,30.21,30.29,46
20191201|2018-08-31 03:00,31,30.24,30.24,30.24,30.24,1
20191201|2018-08-31 03:30,31,30.24,30.24,30.24,30.24,1
20191201|2018-08-31 05:00,31,30.27,30.27,30.27,30.27,1
20191201|2018-08-31 06:30,31,30.28,30.28,30.28,30.28,1
20191201|2018-08-31 08:30,31,30.25,30.39,30.24,30.36,139
20191201|2018-08-31 09:00,31,30.36,30.38,30.26,30.26,21
20191201|2018-08-31 09:30,31,30.26,30.29,30.22,30.27,14
20191201|2018-08-31 10:00,31,30.23,30.23,30.17,30.17,10
20191201|2018-08-31 10:30,31,30.17,30.17,30.16,30.16,46
20191201|2018-08-31 11:00,31,30.2,30.22,30.2,30.22,3
20191201|2018-08-31 11:30,31,30.3,30.3,30.3,30.3,1
20191201|2018-08-31 12:00,31,30.28,30.28,30.28,30.28,1
20191201|2018-08-31 12:30,31,30.33,30.37,30.33,30.37,5
20191201|2018-08-31 13:00,31,30.3,30.43,30.24,30.41,23
20191201|2018-09-03 19:00,4,30.41,30.42,30.4,30.4,11
20191201|2018-09-03 19:30,4,30.37,30.38,30.37,30.38,7
20191201|2018-09-03 20:30,4,30.58,30.58,30.58,30.58,1
20191201|2018-09-03 21:00,4,30.54,30.56,30.54,30.56,14
20191201|2018-09-03 21:30,4,30.55,30.55,30.55,30.55,2
20191201|2018-09-03 23:30,4,30.47,30.47,30.47,30.47,2
20191201|2018-09-04 00:00,4,30.53,30.53,30.53,30.53,2
20191201|2018-09-04 02:00,4,30.49,30.5,30.47,30.47,14
20191201|2018-09-04 02:30,4,30.5,30.5,30.48,30.48,3
20191201|2018-09-04 03:00,4,30.49,30.52,30.49,30.52,10
20191201|2018-09-04 03:30,4,30.54,30.57,30.54,30.57,2
20191201|2018-09-04 07:00,4,30.54,30.54,30.54,30.54,2
20191201|2018-09-04 08:30,4,30.5,30.52,30.48,30.5,14
20191201|2018-09-04 09:00,4,30.44,30.44,30.37,30.37,7
20191201|2018-09-04 09:30,4,30.39,30.47,30.39,30.47,21
20191201|2018-09-04 10:00,4,30.42,30.44,30.41,30.44,15
20191201|2018-09-04 10:30,4,30.45,30.45,30.39,30.39,20
20191201|2018-09-04 11:00,4,30.38,30.39,30.29,30.33,30
20191201|2018-09-04 11:30,4,30.33,30.33,30.26,30.26,6
20191201|2018-09-04 12:00,4,30.28,30.28,30.22,30.25,5
20191201|2018-09-04 12:30,4,30.24,30.25,30.24,30.25,2
20191201|2018-09-04 13:00,4,30.24,30.4,30.24,30.35,32
20191201|2018-09-04 22:00,5,30.38,30.38,30.38,30.38,1
20191201|2018-09-04 22:30,5,30.39,30.39,30.39,30.39,1
20191201|2018-09-05 01:30,5,30.38,30.38,30.38,30.38,1
20191201|2018-09-05 06:30,5,30.3,30.3,30.3,30.3,2
20191201|2018-09-05 08:30,5,30.33,30.42,30.33,30.4,40
20191201|2018-09-05 09:00,5,30.34,30.34,30.34,30.34,2
20191201|2018-09-05 09:30,5,30.34,30.34,30.3,30.3,4
20191201|2018-09-05 10:00,5,30.26,30.26,30.19,30.2,46
20191201|2018-09-05 10:30,5,30.17,30.23,30.13,30.21,18
20191201|2018-09-05 11:00,5,30.18,30.18,30.17,30.17,2
20191201|2018-09-05 11:30,5,30.21,30.23,30.21,30.22,40
20191201|2018-09-05 12:30,5,30.18,30.22,30.18,30.22,3
20191201|2018-09-05 13:00,5,30.27,30.27,30.19,30.22,27
20191201|2018-09-05 19:00,6,30.3,30.3,30.29,30.29,23
20191201|2018-09-05 22:00,6,30.29,30.29,30.29,30.29,1
20191201|2018-09-06 03:00,6,30.23,30.23,30.23,30.23,2
20191201|2018-09-06 03:30,6,30.22,30.23,30.22,30.23,3
20191201|2018-09-06 04:00,6,30.24,30.24,30.24,30.24,1
20191201|2018-09-06 04:30,6,30.26,30.26,30.22,30.22,41
20191201|2018-09-06 05:00,6,30.22,30.22,30.2,30.2,9
20191201|2018-09-06 07:00,6,30.17,30.17,30.17,30.17,1
20191201|2018-09-06 07:30,6,30.17,30.17,30.17,30.17,2
20191201|2018-09-06 08:30,6,30.3,30.31,30.25,30.3,19
20191201|2018-09-06 09:00,6,30.31,30.31,30.29,30.29,5
20191201|2018-09-06 09:30,6,30.28,30.28,30.25,30.27,30
20191201|2018-09-06 10:30,6,30.16,30.16,30.16,30.16,2
20191201|2018-09-06 11:00,6,30.24,30.25,30.23,30.25,5
20191201|2018-09-06 11:30,6,30.14,30.14,30.11,30.11,5
20191201|2018-09-06 12:00,6,30.12,30.12,30.12,30.12,1
20191201|2018-09-06 12:30,6,30.13,30.15,30.13,30.15,2
20191201|2018-09-06 13:00,6,30.2,30.23,30.18,30.18,14
20191201|2018-09-07 07:00,7,30.05,30.05,30.05,30.05,5
20191201|2018-09-07 08:30,7,30,30,29.9,29.9,82
20191201|2018-09-07 09:00,7,29.92,29.92,29.8,29.85,80
20191201|2018-09-07 09:30,7,29.85,29.87,29.83,29.87,68
20191201|2018-09-07 10:00,7,29.87,30.02,29.87,30.02,55
20191201|2018-09-07 10:30,7,29.99,29.99,29.96,29.96,9
20191201|2018-09-07 11:00,7,29.87,29.88,29.83,29.83,8
20191201|2018-09-07 11:30,7,29.83,29.86,29.8,29.86,8
20191201|2018-09-07 12:00,7,29.86,29.87,29.86,29.86,26
20191201|2018-09-07 12:30,7,30,30,30,30,1
20191201|2018-09-07 13:00,7,30,30,29.92,29.95,11
20191201|2018-09-09 20:00,10,29.96,29.99,29.96,29.99,14
20191201|2018-09-09 20:30,10,30,30,30,30,1
20191201|2018-09-09 21:00,10,30,30.01,30,30.01,2
20191201|2018-09-09 22:00,10,29.98,29.98,29.98,29.98,1
20191201|2018-09-10 00:30,10,30.01,30.03,30.01,30.03,3
20191201|2018-09-10 01:00,10,29.99,30,29.99,30,3
20191201|2018-09-10 01:30,10,29.99,29.99,29.95,29.95,3
20191201|2018-09-10 07:00,10,29.9,29.9,29.9,29.9,1
20191201|2018-09-10 08:30,10,29.95,30.05,29.95,30.01,22
20191201|2018-09-10 09:00,10,29.96,29.96,29.95,29.95,2
20191201|2018-09-10 09:30,10,30,30,29.98,29.99,5
20191201|2018-09-10 10:30,10,29.9,29.92,29.9,29.92,3
20191201|2018-09-10 11:00,10,29.95,29.95,29.93,29.94,13
20191201|2018-09-10 11:30,10,29.94,29.99,29.94,29.99,2
20191201|2018-09-10 12:00,10,30.04,30.04,30.04,30.04,1
20191201|2018-09-10 13:00,10,30.06,30.08,30.02,30.02,22
20191201|2018-09-11 02:00,11,30.05,30.05,30.05,30.05,1
20191201|2018-09-11 07:00,11,29.98,29.98,29.98,29.98,1
20191201|2018-09-11 07:30,11,29.97,29.97,29.97,29.97,2
20191201|2018-09-11 08:30,11,29.95,29.98,29.87,29.87,35
20191201|2018-09-11 09:00,11,29.87,29.96,29.87,29.91,20
20191201|2018-09-11 09:30,11,29.9,29.9,29.83,29.86,35
20191201|2018-09-11 10:30,11,29.88,29.9,29.88,29.9,4
20191201|2018-09-11 11:00,11,29.88,29.88,29.88,29.88,44
20191201|2018-09-11 12:00,11,29.88,29.88,29.87,29.87,580
20191201|2018-09-11 12:30,11,29.87,29.87,29.82,29.82,132
20191201|2018-09-11 13:00,11,29.82,29.83,29.78,29.78,34
20191201|2018-09-11 20:30,12,29.77,29.77,29.77,29.77,1
20191201|2018-09-11 21:00,12,29.8,29.8,29.8,29.8,1
20191201|2018-09-11 22:00,12,29.75,29.75,29.75,29.75,62
20191201|2018-09-11 22:30,12,29.75,29.75,29.75,29.75,1
20191201|2018-09-11 23:30,12,29.75,29.75,29.75,29.75,1
20191201|2018-09-12 00:30,12,29.72,29.72,29.71,29.72,3
20191201|2018-09-12 01:30,12,29.65,29.65,29.65,29.65,3
20191201|2018-09-12 03:30,12,29.6,29.6,29.58,29.58,11
20191201|2018-09-12 04:00,12,29.55,29.55,29.55,29.55,1
20191201|2018-09-12 04:30,12,29.56,29.56,29.5,29.5,40
20191201|2018-09-12 06:30,12,29.6,29.6,29.58,29.6,58
20191201|2018-09-12 07:00,12,29.56,29.56,29.52,29.52,12
20191201|2018-09-12 07:30,12,29.47,29.52,29.47,29.52,3
20191201|2018-09-12 08:30,12,29.54,29.55,29.4,29.53,124
20191201|2018-09-12 09:00,12,29.57,29.6,29.53,29.53,21
20191201|2018-09-12 09:30,12,29.52,29.52,29.52,29.52,10
20191201|2018-09-12 10:00,12,29.6,29.66,29.57,29.63,36
20191201|2018-09-12 10:30,12,29.58,29.58,29.5,29.51,6
20191201|2018-09-12 11:00,12,29.42,29.63,29.4,29.55,31
20191201|2018-09-12 11:30,12,29.54,29.55,29.49,29.53,43
20191201|2018-09-12 12:00,12,29.53,29.56,29.5,29.56,33
20191201|2018-09-12 12:30,12,29.54,29.54,29.54,29.54,1
20191201|2018-09-12 13:00,12,29.66,29.75,29.64,29.72,35
20191201|2018-09-12 19:00,13,29.73,29.75,29.73,29.74,6
20191201|2018-09-12 20:00,13,29.7,29.7,29.7,29.7,2
20191201|2018-09-12 20:30,13,29.67,29.67,29.67,29.67,1
20191201|2018-09-13 00:30,13,29.67,29.68,29.67,29.68,2
20191201|2018-09-13 05:00,13,29.6,29.6,29.6,29.6,1
20191201|2018-09-13 05:30,13,29.59,29.59,29.59,29.59,1
20191201|2018-09-13 06:00,13,29.61,29.61,29.61,29.61,7
20191201|2018-09-13 08:30,13,29.7,29.7,29.62,29.62,3
20191201|2018-09-13 09:00,13,29.7,29.93,29.63,29.63,40
20191201|2018-09-13 09:30,13,29.62,29.62,29.62,29.62,5
20191201|2018-09-13 10:00,13,29.65,29.65,29.61,29.61,8
20191201|2018-09-13 10:30,13,29.6,29.64,29.6,29.62,5
20191201|2018-09-13 11:00,13,29.65,29.67,29.65,29.67,5
20191201|2018-09-13 12:00,13,29.63,29.63,29.57,29.57,30
20191201|2018-09-13 13:00,13,29.55,29.59,29.54,29.58,28
20191201|2018-09-13 19:00,14,29.6,29.6,29.6,29.6,5
20191201|2018-09-13 19:30,14,29.6,29.63,29.58,29.63,12
20191201|2018-09-13 20:00,14,29.59,29.59,29.59,29.59,1
20191201|2018-09-13 20:30,14,29.57,29.57,29.57,29.57,3
20191201|2018-09-13 23:30,14,29.62,29.62,29.62,29.62,2
20191201|2018-09-14 00:00,14,29.62,29.62,29.61,29.61,3
20191201|2018-09-14 00:30,14,29.61,29.61,29.61,29.61,2
20191201|2018-09-14 01:30,14,29.57,29.58,29.57,29.58,5
20191201|2018-09-14 02:30,14,29.64,29.64,29.6,29.61,3
20191201|2018-09-14 04:30,14,29.53,29.53,29.53,29.53,1
20191201|2018-09-14 05:00,14,29.53,29.53,29.53,29.53,1
20191201|2018-09-14 05:30,14,29.54,29.55,29.54,29.55,4
20191201|2018-09-14 06:30,14,29.55,29.55,29.5,29.53,55
20191201|2018-09-14 07:00,14,29.54,29.58,29.54,29.57,8
20191201|2018-09-14 07:30,14,29.58,29.58,29.56,29.56,7
20191201|2018-09-14 08:30,14,29.56,29.56,29.5,29.5,52
20191201|2018-09-14 09:00,14,29.61,29.61,29.5,29.57,244
20191201|2018-09-14 09:30,14,29.51,29.57,29.49,29.52,24
20191201|2018-09-14 10:00,14,29.61,29.62,29.57,29.57,12
20191201|2018-09-14 10:30,14,29.58,29.66,29.58,29.63,10
20191201|2018-09-14 11:00,14,29.62,29.62,29.49,29.54,43
20191201|2018-09-14 11:30,14,29.51,29.52,29.47,29.51,6
20191201|2018-09-14 12:00,14,29.51,29.53,29.47,29.48,57
20191201|2018-09-14 12:30,14,29.46,29.46,29.39,29.39,93
20191201|2018-09-14 13:00,14,29.43,29.5,29.43,29.5,9
20191201|2018-09-17 00:30,17,29.48,29.48,29.48,29.48,1
20191201|2018-09-17 03:30,17,29.51,29.51,29.51,29.51,1
20191201|2018-09-17 05:30,17,29.45,29.45,29.45,29.45,1
20191201|2018-09-17 06:30,17,29.43,29.44,29.41,29.41,20
20191201|2018-09-17 07:00,17,29.45,29.46,29.44,29.46,8
20191201|2018-09-17 07:30,17,29.44,29.45,29.44,29.45,2
20191201|2018-09-17 08:30,17,29.51,29.51,29.39,29.48,90
20191201|2018-09-17 09:00,17,29.5,29.54,29.49,29.54,35
20191201|2018-09-17 09:30,17,29.54,29.54,29.46,29.46,9
20191201|2018-09-17 10:00,17,29.43,29.48,29.41,29.43,31
20191201|2018-09-17 10:30,17,29.47,29.47,29.44,29.44,58
20191201|2018-09-17 11:00,17,29.47,29.62,29.47,29.62,38
20191201|2018-09-17 11:30,17,29.63,29.63,29.56,29.56,51
20191201|2018-09-17 12:00,17,29.58,29.58,29.56,29.56,2
20191201|2018-09-17 12:30,17,29.58,29.58,29.58,29.58,1
20191201|2018-09-17 13:00,17,29.45,29.46,29.39,29.46,38
20191201|2018-09-17 19:00,18,29.35,29.39,29.35,29.37,56
20191201|2018-09-17 19:30,18,29.47,29.47,29.47,29.47,1
20191201|2018-09-17 20:00,18,29.44,29.48,29.42,29.48,10
20191201|2018-09-17 22:00,18,29.36,29.36,29.35,29.35,21
20191201|2018-09-18 03:30,18,29.25,29.25,29.25,29.25,25
20191201|2018-09-18 05:30,18,29.22,29.22,29.22,29.22,2
20191201|2018-09-18 06:00,18,29.23,29.23,29.23,29.23,1
20191201|2018-09-18 06:30,18,29.21,29.22,29.16,29.22,4
20191201|2018-09-18 07:00,18,29.23,29.23,29.23,29.23,1
20191201|2018-09-18 08:30,18,29.17,29.18,29.14,29.18,22
20191201|2018-09-18 09:00,18,29.24,29.24,29.24,29.24,2
20191201|2018-09-18 09:30,18,29.26,29.26,29.13,29.13,7
20191201|2018-09-18 10:00,18,29.14,29.16,29.12,29.16,38
20191201|2018-09-18 10:30,18,29.13,29.14,29.13,29.14,16
20191201|2018-09-18 11:00,18,29.12,29.16,29.12,29.16,11
20191201|2018-09-18 11:30,18,29.12,29.12,29.09,29.12,4
20191201|2018-09-18 12:00,18,29.13,29.13,29.09,29.09,31
20191201|2018-09-18 12:30,18,29.14,29.14,29.1,29.1,4
20191201|2018-09-18 13:00,18,29.11,29.13,29.05,29.05,156
20191201|2018-09-18 20:30,19,29.05,29.05,29.05,29.05,16
20191201|2018-09-18 21:30,19,29,29,29,29,35
20191201|2018-09-19 02:00,19,28.98,28.98,28.98,28.98,1
20191201|2018-09-19 02:30,19,28.96,28.96,28.96,28.96,1
20191201|2018-09-19 05:30,19,28.92,28.92,28.92,28.92,2
20191201|2018-09-19 06:30,19,28.93,28.93,28.89,28.89,4
20191201|2018-09-19 07:00,19,28.9,28.9,28.81,28.81,57
20191201|2018-09-19 07:30,19,28.81,28.89,28.81,28.89,7
20191201|2018-09-19 08:30,19,28.86,28.96,28.83,28.94,107
20191201|2018-09-19 09:00,19,28.93,28.93,28.87,28.9,99
20191201|2018-09-19 09:30,19,28.89,28.99,28.87,28.98,106
20191201|2018-09-19 10:00,19,28.96,29.03,28.94,29,96
20191201|2018-09-19 10:30,19,29,29.11,29,29.04,59
20191201|2018-09-19 11:00,19,29.02,29.12,29.01,29.12,47
20191201|2018-09-19 11:30,19,29.13,29.13,29.11,29.11,13
20191201|2018-09-19 12:00,19,29.15,29.15,29.15,29.15,2
20191201|2018-09-19 12:30,19,29.11,29.14,29.09,29.14,39
20191201|2018-09-19 13:00,19,29.14,29.18,29.09,29.17,102
20191201|2018-09-19 19:00,20,29.25,29.25,29.19,29.19,44
20191201|2018-09-19 20:30,20,29.15,29.15,29.15,29.15,2
20191201|2018-09-20 00:30,20,29.1,29.1,29.1,29.1,2
20191201|2018-09-20 04:30,20,29.09,29.09,29.09,29.09,1
20191201|2018-09-20 05:30,20,29.1,29.1,29.1,29.1,2
20191201|2018-09-20 06:00,20,29.1,29.1,29.1,29.1,5
20191201|2018-09-20 06:30,20,29.09,29.11,29.06,29.1,100
20191201|2018-09-20 07:00,20,29.07,29.07,29.06,29.06,26
20191201|2018-09-20 08:30,20,29.09,29.09,29.04,29.08,7
20191201|2018-09-20 09:00,20,29.14,29.14,29.03,29.03,14
20191201|2018-09-20 09:30,20,29.05,29.18,29.05,29.08,92
20191201|2018-09-20 10:00,20,29.12,29.2,29.12,29.2,16
20191201|2018-09-20 10:30,20,29.17,29.27,29.17,29.26,26
20191201|2018-09-20 11:00,20,29.25,29.76,29.25,29.52,100
20191201|2018-09-20 11:30,20,29.55,29.65,29.49,29.49,19
20191201|2018-09-20 12:00,20,29.51,29.52,29.46,29.46,56
20191201|2018-09-20 12:30,20,29.46,29.57,29.44,29.57,62
20191201|2018-09-20 13:00,20,29.56,29.59,29.5,29.52,50
20191201|2018-09-20 19:00,21,29.55,29.55,29.55,29.55,3
20191201|2018-09-20 19:30,21,29.51,29.51,29.46,29.46,22
20191201|2018-09-20 20:00,21,29.47,29.48,29.44,29.46,27
20191201|2018-09-20 20:30,21,29.48,29.5,29.47,29.48,12
20191201|2018-09-20 21:00,21,29.49,29.49,29.41,29.44,78
20191201|2018-09-20 21:30,21,29.44,29.45,29.42,29.44,21
20191201|2018-09-20 22:00,21,29.43,29.43,29.38,29.38,5
20191201|2018-09-20 23:00,21,29.39,29.39,29.39,29.39,1
20191201|2018-09-21 01:00,21,29.41,29.41,29.41,29.41,1
20191201|2018-09-21 01:30,21,29.4,29.4,29.4,29.4,1
20191201|2018-09-21 08:30,21,29.65,29.66,29.61,29.61,9
20191201|2018-09-21 09:00,21,29.62,29.63,29.57,29.57,21
20191201|2018-09-21 09:30,21,29.67,29.78,29.67,29.72,5
20191201|2018-09-21 10:00,21,29.71,29.75,29.68,29.74,43
20191201|2018-09-21 10:30,21,29.76,29.9,29.68,29.82,54
20191201|2018-09-21 11:00,21,29.8,29.8,29.8,29.8,1
20191201|2018-09-21 11:30,21,29.81,29.81,29.81,29.81,3
20191201|2018-09-21 12:00,21,29.84,29.95,29.84,29.95,29
20191201|2018-09-21 12:30,21,29.99,30.04,29.9,29.9,21
20191201|2018-09-21 13:00,21,29.96,30.14,29.96,30.14,26
20191201|2018-09-23 19:00,24,29.99,29.99,29.91,29.96,8
20191201|2018-09-23 21:30,24,29.89,29.89,29.89,29.89,1
20191201|2018-09-23 23:30,24,29.84,29.84,29.84,29.84,1
20191201|2018-09-24 03:30,24,29.98,29.98,29.98,29.98,13
20191201|2018-09-24 05:30,24,29.96,29.96,29.96,29.96,2
20191201|2018-09-24 08:30,24,30.15,30.32,30.12,30.32,93
20191201|2018-09-24 09:00,24,30.31,30.32,30.25,30.25,6
20191201|2018-09-24 09:30,24,30.27,30.27,30.26,30.26,21
20191201|2018-09-24 10:00,24,30.3,30.35,30.3,30.35,8
20191201|2018-09-24 10:30,24,30.37,30.44,30.36,30.4,43
20191201|2018-09-24 11:00,24,30.4,30.4,30.38,30.38,29
20191201|2018-09-24 11:30,24,30.41,30.41,30.38,30.4,11
20191201|2018-09-24 12:00,24,30.4,30.4,30.28,30.28,12
20191201|2018-09-24 12:30,24,30.26,30.33,30.26,30.32,15
20191201|2018-09-24 13:00,24,30.31,30.31,30.17,30.18,37
20191201|2018-09-24 19:00,25,30.27,30.27,30.17,30.17,4
20191201|2018-09-24 20:00,25,30.08,30.09,30.08,30.09,3
20191201|2018-09-25 04:00,25,30.17,30.19,30.17,30.19,4
20191201|2018-09-25 04:30,25,30.19,30.19,30.19,30.19,1
20191201|2018-09-25 05:00,25,30.22,30.22,30.22,30.22,2
20191201|2018-09-25 05:30,25,30.25,30.25,30.25,30.25,1
20191201|2018-09-25 06:30,25,30.22,30.22,30.22,30.22,2
20191201|2018-09-25 07:00,25,30.15,30.15,30.15,30.15,2
20191201|2018-09-25 07:30,25,30.14,30.2,30.14,30.2,4
20191201|2018-09-25 08:30,25,30.29,30.35,30.22,30.34,162
20191201|2018-09-25 09:00,25,30.32,30.32,30.24,30.24,2
20191201|2018-09-25 09:30,25,30.29,30.29,30.18,30.18,3
20191201|2018-09-25 10:00,25,30.15,30.23,30.08,30.23,6
20191201|2018-09-25 10:30,25,30.25,30.26,30.21,30.21,5
20191201|2018-09-25 11:00,25,30.2,30.25,30.2,30.25,5
20191201|2018-09-25 11:30,25,30.21,30.25,30.2,30.22,20
20191201|2018-09-25 12:00,25,30.24,30.24,30.24,30.24,1
20191201|2018-09-25 12:30,25,30.26,30.3,30.26,30.3,17
20191201|2018-09-25 13:00,25,30.27,30.29,30.23,30.25,14
20191201|2018-09-25 19:00,26,30.25,30.26,30.25,30.26,3
20191201|2018-09-25 20:00,26,30.26,30.27,30.25,30.25,12
20191201|2018-09-25 22:00,26,30.3,30.3,30.3,30.3,1
20191201|2018-09-25 22:30,26,30.33,30.33,30.33,30.33,1
20191201|2018-09-26 01:00,26,30.31,30.34,30.31,30.34,6
20191201|2018-09-26 01:30,26,30.37,30.37,30.37,30.37,1
20191201|2018-09-26 02:30,26,30.37,30.37,30.37,30.37,2
20191201|2018-09-26 03:30,26,30.42,30.42,30.42,30.42,1
20191201|2018-09-26 04:00,26,30.46,30.53,30.46,30.53,16
20191201|2018-09-26 05:30,26,30.53,30.53,30.53,30.53,1
20191201|2018-09-26 06:30,26,30.43,30.43,30.43,30.43,1
20191201|2018-09-26 07:00,26,30.39,30.4,30.38,30.4,4
20191201|2018-09-26 07:30,26,30.4,30.41,30.4,30.41,4
20191201|2018-09-26 08:30,26,30.5,30.5,30.39,30.43,12
20191201|2018-09-26 09:00,26,30.43,30.43,30.39,30.39,26
20191201|2018-09-26 09:30,26,30.48,30.49,30.47,30.48,18
20191201|2018-09-26 10:00,26,30.47,30.47,30.39,30.41,16
20191201|2018-09-26 10:30,26,30.47,30.47,30.38,30.38,16
20191201|2018-09-26 11:00,26,30.37,30.37,30.36,30.36,2
20191201|2018-09-26 11:30,26,30.34,30.35,30.29,30.29,30
20191201|2018-09-26 12:00,26,30.34,30.34,30.31,30.31,16
20191201|2018-09-26 12:30,26,30.32,30.32,30.27,30.27,23
20191201|2018-09-26 13:00,26,30.42,30.43,30.39,30.39,47
20191201|2018-09-27 06:30,27,30.35,30.35,30.28,30.28,55
20191201|2018-09-27 07:00,27,30.27,30.33,30.27,30.31,17
20191201|2018-09-27 07:30,27,30.32,30.32,30.32,30.32,4
20191201|2018-09-27 08:30,27,30.35,30.4,30.34,30.4,6
20191201|2018-09-27 09:00,27,30.32,30.35,30.32,30.35,5
20191201|2018-09-27 09:30,27,30.38,30.42,30.38,30.4,10
20191201|2018-09-27 10:00,27,30.4,30.4,30.4,30.4,2
20191201|2018-09-27 10:30,27,30.38,30.41,30.38,30.4,11
20191201|2018-09-27 11:00,27,30.42,30.53,30.42,30.52,16
20191201|2018-09-27 11:30,27,30.55,30.71,30.55,30.67,18
20191201|2018-09-27 12:00,27,30.66,30.66,30.6,30.61,19
20191201|2018-09-27 12:30,27,30.69,30.73,30.67,30.71,156
20191201|2018-09-27 13:00,27,30.67,30.73,30.63,30.71,33
20191201|2018-09-28 04:00,28,30.46,30.46,30.46,30.46,1
20191201|2018-09-28 04:30,28,30.48,30.48,30.48,30.48,1
20191201|2018-09-28 05:00,28,30.45,30.45,30.45,30.45,1
20191201|2018-09-28 08:30,28,30.56,30.61,30.56,30.61,21
20191201|2018-09-28 09:00,28,30.68,30.72,30.65,30.69,13
20191201|2018-09-28 09:30,28,30.77,30.98,30.77,30.94,69
20191201|2018-09-28 10:00,28,30.92,30.96,30.92,30.96,4
20191201|2018-09-28 10:30,28,30.96,30.96,30.79,30.83,21
20191201|2018-09-28 11:00,28,30.84,30.84,30.64,30.74,34
20191201|2018-09-28 11:30,28,30.72,30.72,30.72,30.72,2
20191201|2018-09-28 12:00,28,30.64,30.69,30.64,30.64,7
20191201|2018-09-28 12:30,28,30.58,30.64,30.58,30.63,12
20191201|2018-09-28 13:00,28,30.63,30.63,30.54,30.55,14
20191201|2018-10-01 02:00,1,30.51,30.51,30.51,30.51,1
20191201|2018-10-01 08:30,1,30.46,30.51,30.41,30.43,19
20191201|2018-10-01 09:00,1,30.57,30.57,30.57,30.57,1
20191201|2018-10-01 09:30,1,30.65,30.77,30.64,30.77,14
20191201|2018-10-01 10:00,1,30.82,30.86,30.82,30.84,10
20191201|2018-10-01 10:30,1,30.88,30.93,30.88,30.93,15
20191201|2018-10-01 11:00,1,30.95,31.02,30.95,30.97,91
20191201|2018-10-01 11:30,1,30.95,30.95,30.95,30.95,3
20191201|2018-10-01 12:00,1,30.96,30.97,30.96,30.97,2
20191201|2018-10-01 12:30,1,30.89,30.89,30.89,30.89,5
20191201|2018-10-01 13:00,1,30.84,30.91,30.81,30.82,21
20191201|2018-10-01 19:00,2,30.79,30.79,30.79,30.79,1
20191201|2018-10-02 02:30,2,30.92,30.92,30.92,30.92,1
20191201|2018-10-02 08:30,2,31.13,31.16,31.08,31.08,6
20191201|2018-10-02 09:30,2,31.09,31.1,31.09,31.1,10
20191201|2018-10-02 10:00,2,31.14,31.2,31.14,31.17,20
20191201|2018-10-02 10:30,2,31.17,31.17,31.17,31.17,2
20191201|2018-10-02 11:00,2,31.1,31.17,31.09,31.17,14
20191201|2018-10-02 11:30,2,31.16,31.16,31.15,31.15,8
20191201|2018-10-02 12:00,2,31.17,31.18,31.13,31.18,5
20191201|2018-10-02 12:30,2,31.17,31.2,31.17,31.2,8
20191201|2018-10-02 13:00,2,31.19,31.29,31.17,31.29,251
20191201|2018-10-03 06:30,3,31.41,31.41,31.41,31.41,17
20191201|2018-10-03 07:00,3,31.39,31.39,31.37,31.39,44
20191201|2018-10-03 08:30,3,31.33,31.35,31.15,31.23,90
20191201|2018-10-03 09:00,3,31.23,31.27,31.23,31.24,48
20191201|2018-10-03 09:30,3,31.34,31.34,31.3,31.3,19
20191201|2018-10-03 10:00,3,31.28,31.34,31.24,31.29,66
20191201|2018-10-03 10:30,3,31.3,31.3,31.26,31.29,21
20191201|2018-10-03 11:00,3,31.3,31.31,31.3,31.31,6
20191201|2018-10-03 11:30,3,31.33,31.33,31.33,31.33,1
20191201|2018-10-03 12:00,3,31.33,31.33,31.33,31.33,2
20191201|2018-10-03 12:30,3,31.34,31.35,31.34,31.35,5
20191201|2018-10-03 13:00,3,31.35,31.35,31.35,31.35,1
20191201|2018-10-03 22:00,4,31.32,31.32,31.32,31.32,1
20191201|2018-10-04 02:00,4,31.39,31.39,31.39,31.39,1
20191201|2018-10-04 04:00,4,31.37,31.37,31.37,31.37,2
20191201|2018-10-04 04:30,4,31.34,31.34,31.34,31.34,1
20191201|2018-10-04 07:00,4,31.35,31.35,31.35,31.35,10
20191201|2018-10-04 08:30,4,31.39,31.39,31.3,31.33,64
20191201|2018-10-04 09:00,4,31.25,31.26,31.23,31.26,12
20191201|2018-10-04 09:30,4,31.37,31.37,31.27,31.27,17
20191201|2018-10-04 10:00,4,31.28,31.28,31.17,31.18,54
20191201|2018-10-04 10:30,4,31.27,31.27,31.23,31.26,17
20191201|2018-10-04 11:00,4,31.23,31.25,31.19,31.19,12
20191201|2018-10-04 11:30,4,31.21,31.21,31.2,31.21,8
20191201|2018-10-04 12:00,4,31.23,31.23,31.21,31.21,2
20191201|2018-10-04 12:30,4,31.17,31.26,31.17,31.26,4
20191201|2018-10-04 13:00,4,31.24,31.27,31.14,31.14,8
20191201|2018-10-04 20:00,5,31.06,31.06,31.06,31.06,1
20191201|2018-10-05 05:30,5,31.01,31.01,31.01,31.01,6
20191201|2018-10-05 06:00,5,31,31,31,31,1
20191201|2018-10-05 08:30,5,31.02,31.02,30.96,30.96,4
20191201|2018-10-05 09:00,5,30.94,31.1,30.94,31.1,5
20191201|2018-10-05 09:30,5,31,31.02,30.9,30.95,16
20191201|2018-10-05 10:30,5,30.97,30.97,30.97,30.97,1
20191201|2018-10-05 11:00,5,30.96,30.98,30.96,30.98,5
20191201|2018-10-05 11:30,5,31.01,31.04,30.96,31.04,7
20191201|2018-10-05 12:00,5,31.02,31.1,31,31.1,42
20191201|2018-10-05 12:30,5,31.07,31.12,31.07,31.08,6
20191201|2018-10-05 13:00,5,31.02,31.02,30.97,30.99,18
20191201|2018-10-08 06:30,8,30.79,30.79,30.79,30.79,1
20191201|2018-10-08 07:00,8,30.79,30.79,30.79,30.79,16
20191201|2018-10-08 10:00,8,31.03,31.04,31.03,31.04,16
20191201|2018-10-08 11:00,8,30.98,31.13,30.96,31.13,6
20191201|2018-10-08 12:00,8,31.1,31.1,31.09,31.09,10
20191201|2018-10-08 12:30,8,31.09,31.1,31.09,31.1,6
20191201|2018-10-08 13:00,8,31.18,31.18,31.13,31.13,9
20191201|2018-10-09 07:30,9,31.13,31.13,31.12,31.13,5
20191201|2018-10-09 08:30,9,30.93,30.93,30.76,30.8,4
20191201|2018-10-09 09:30,9,30.79,30.79,30.79,30.79,22
20191201|2018-10-09 12:00,9,30.73,30.73,30.73,30.73,1
20191201|2018-10-09 12:30,9,30.84,30.84,30.83,30.84,7
20191201|2018-10-09 13:00,9,30.84,30.85,30.82,30.82,30
20191201|2018-10-09 19:00,10,30.8,30.8,30.8,30.8,3
20191201|2018-10-09 23:00,10,30.87,30.87,30.86,30.86,7
20191201|2018-10-10 03:30,10,30.82,30.82,30.76,30.76,2
20191201|2018-10-10 07:30,10,30.84,30.84,30.84,30.84,1
20191201|2018-10-10 08:30,10,30.73,30.75,30.72,30.75,7
20191201|2018-10-10 09:00,10,30.63,30.63,30.61,30.61,3
20191201|2018-10-10 09:30,10,30.51,30.54,30.51,30.54,4
20191201|2018-10-10 10:00,10,30.54,30.54,30.5,30.5,10
20191201|2018-10-10 10:30,10,30.5,30.53,30.47,30.5,13
20191201|2018-10-10 11:00,10,30.51,30.57,30.51,30.57,6
20191201|2018-10-10 11:30,10,30.51,30.51,30.51,30.51,2
20191201|2018-10-10 12:00,10,30.48,30.5,30.48,30.49,5
20191201|2018-10-10 12:30,10,30.49,30.5,30.48,30.48,8
20191201|2018-10-10 13:00,10,30.49,30.53,30.49,30.51,52
20191201|2018-10-10 21:30,11,30.29,30.31,30.29,30.29,18
20191201|2018-10-10 22:00,11,30.28,30.28,30.27,30.27,8
20191201|2018-10-10 23:30,11,30.31,30.31,30.31,30.31,1
20191201|2018-10-11 00:00,11,30.29,30.29,30.29,30.29,1
20191201|2018-10-11 00:30,11,30.3,30.3,30.3,30.3,1
20191201|2018-10-11 01:00,11,30.3,30.3,30.3,30.3,1
20191201|2018-10-11 07:00,11,30.36,30.36,30.36,30.36,1
20191201|2018-10-11 08:30,11,30.34,30.44,30.34,30.42,9
20191201|2018-10-11 09:00,11,30.45,30.47,30.45,30.46,5
20191201|2018-10-11 10:00,11,30.37,30.37,30.36,30.36,6
20191201|2018-10-11 10:30,11,30.32,30.39,30.31,30.39,69
20191201|2018-10-11 11:00,11,30.42,30.61,30.42,30.57,34
20191201|2018-10-11 11:30,11,30.56,30.59,30.49,30.49,60
20191201|2018-10-11 12:00,11,30.48,30.51,30.48,30.49,27
20191201|2018-10-11 12:30,11,30.55,30.61,30.5,30.61,12
20191201|2018-10-11 13:00,11,30.63,30.65,30.61,30.61,120
20191201|2018-10-11 19:30,12,30.64,30.64,30.64,30.64,7
20191201|2018-10-11 20:00,12,30.69,30.72,30.69,30.72,19
20191201|2018-10-11 20:30,12,30.69,30.74,30.69,30.74,4
20191201|2018-10-11 21:30,12,30.66,30.73,30.66,30.69,10
20191201|2018-10-11 22:00,12,30.67,30.67,30.67,30.67,1
20191201|2018-10-12 00:30,12,30.74,30.74,30.73,30.73,2
20191201|2018-10-12 01:00,12,30.73,30.73,30.73,30.73,1
20191201|2018-10-12 02:30,12,30.88,30.88,30.88,30.88,1
20191201|2018-10-12 06:00,12,30.86,30.86,30.86,30.86,3
20191201|2018-10-12 07:30,12,30.82,30.82,30.82,30.82,2
20191201|2018-10-12 08:30,12,30.8,30.97,30.8,30.97,32
20191201|2018-10-12 09:00,12,30.84,30.85,30.84,30.85,12
20191201|2018-10-12 09:30,12,30.95,30.97,30.92,30.93,32
20191201|2018-10-12 10:00,12,30.96,31,30.96,31,53
20191201|2018-10-12 10:30,12,30.99,30.99,30.94,30.98,9
20191201|2018-10-12 11:00,12,30.95,30.98,30.95,30.96,13
20191201|2018-10-12 11:30,12,30.89,30.91,30.85,30.89,11
20191201|2018-10-12 12:00,12,30.92,30.94,30.89,30.94,17
20191201|2018-10-12 12:30,12,30.93,30.96,30.91,30.96,4
20191201|2018-10-12 13:00,12,30.99,31,30.97,31,89
20191201|2018-10-15 06:30,15,30.96,30.96,30.96,30.96,5
20191201|2018-10-15 09:30,15,31.02,31.17,31.02,31.17,9
20191201|2018-10-15 10:00,15,31.16,31.16,31.16,31.16,2
20191201|2018-10-15 10:30,15,31.17,31.17,31.17,31.17,20
20191201|2018-10-15 11:00,15,31.17,31.2,31.17,31.2,32
20191201|2018-10-15 11:30,15,31.23,31.23,31.21,31.21,5
20191201|2018-10-15 12:00,15,31.17,31.21,31.17,31.19,17
20191201|2018-10-15 12:30,15,31.19,31.21,31.19,31.21,3
20191201|2018-10-15 13:00,15,31.2,31.35,31.2,31.35,49
20191201|2018-10-15 19:00,16,31.33,31.33,31.33,31.33,1
20191201|2018-10-15 20:00,16,31.31,31.31,31.28,31.29,15
20191201|2018-10-15 20:30,16,31.28,31.29,31.28,31.29,14
20191201|2018-10-15 22:00,16,31.26,31.26,31.26,31.26,2
20191201|2018-10-15 23:00,16,31.32,31.32,31.32,31.32,1
20191201|2018-10-15 23:30,16,31.35,31.35,31.35,31.35,1
20191201|2018-10-16 01:00,16,31.23,31.23,31.23,31.23,1
20191201|2018-10-16 01:30,16,31.2,31.2,31.2,31.2,1
20191201|2018-10-16 02:00,16,31.21,31.21,31.21,31.21,2
20191201|2018-10-16 02:30,16,31.19,31.22,31.19,31.22,15
20191201|2018-10-16 03:00,16,31.2,31.2,31.2,31.2,2
20191201|2018-10-16 04:00,16,31.21,31.21,31.21,31.21,1
20191201|2018-10-16 06:00,16,31.19,31.21,31.19,31.2,6
20191201|2018-10-16 06:30,16,31.19,31.19,31.19,31.19,4
20191201|2018-10-16 07:00,16,31.16,31.16,31.16,31.16,2
20191201|2018-10-16 07:30,16,31.14,31.15,31.14,31.14,11
20191201|2018-10-16 08:30,16,31.3,31.42,31.27,31.34,11
20191201|2018-10-16 09:00,16,31.36,31.36,31.28,31.3,8
20191201|2018-10-16 09:30,16,31.32,31.32,31.24,31.24,35
20191201|2018-10-16 10:00,16,31.21,31.24,31.21,31.22,6
20191201|2018-10-16 10:30,16,31.22,31.24,31.2,31.21,5
20191201|2018-10-16 11:00,16,31.24,31.24,31.17,31.17,4
20191201|2018-10-16 11:30,16,31.19,31.21,31.19,31.21,3
20191201|2018-10-16 12:00,16,31.21,31.21,31.17,31.19,27
20191201|2018-10-16 12:30,16,31.18,31.18,31.18,31.18,2
20191201|2018-10-16 13:00,16,31.21,31.26,31.21,31.26,74
20191201|2018-10-16 20:30,17,31.29,31.3,31.29,31.3,2
20191201|2018-10-16 21:00,17,31.3,31.3,31.3,31.3,1
20191201|2018-10-17 04:30,17,31.39,31.39,31.39,31.39,1
20191201|2018-10-17 06:00,17,31.35,31.35,31.35,31.35,1
20191201|2018-10-17 08:30,17,31.28,31.34,31.26,31.29,18
20191201|2018-10-17 09:00,17,31.24,31.24,31.21,31.23,5
20191201|2018-10-17 09:30,17,31.16,31.21,31.13,31.13,4
20191201|2018-10-17 10:00,17,31.15,31.15,31.15,31.15,1
20191201|2018-10-17 10:30,17,31.22,31.22,31.22,31.22,1
20191201|2018-10-17 11:00,17,31.24,31.24,31.21,31.21,5
20191201|2018-10-17 11:30,17,31.23,31.24,31.23,31.24,3
20191201|2018-10-17 12:00,17,31.22,31.22,31.22,31.22,2
20191201|2018-10-17 12:30,17,31.17,31.19,31.16,31.19,4
20191201|2018-10-17 13:00,17,31.15,31.15,31.12,31.12,19
20191201|2018-10-18 00:30,18,30.99,30.99,30.99,30.99,2
20191201|2018-10-18 01:30,18,30.94,30.94,30.94,30.94,1
20191201|2018-10-18 03:00,18,30.97,30.97,30.97,30.97,1
20191201|2018-10-18 07:30,18,30.89,30.89,30.85,30.86,9
20191201|2018-10-18 08:30,18,30.86,30.88,30.85,30.86,12
20191201|2018-10-18 10:00,18,30.81,30.81,30.81,30.81,1
20191201|2018-10-18 11:00,18,30.73,30.73,30.73,30.73,3
20191201|2018-10-18 11:30,18,30.72,30.72,30.69,30.69,4
20191201|2018-10-18 12:00,18,30.71,30.72,30.71,30.72,6
20191201|2018-10-18 12:30,18,30.64,30.66,30.64,30.66,2
20191201|2018-10-18 13:00,18,30.65,30.65,30.57,30.57,7
20191201|2018-10-18 20:00,19,30.59,30.59,30.52,30.52,16
20191201|2018-10-18 20:30,19,30.51,30.56,30.51,30.56,31
20191201|2018-10-18 21:00,19,30.54,30.55,30.54,30.54,5
20191201|2018-10-18 21:30,19,30.58,30.58,30.57,30.57,2
20191201|2018-10-18 22:00,19,30.53,30.54,30.52,30.52,20
20191201|2018-10-18 23:30,19,30.57,30.62,30.57,30.62,6
20191201|2018-10-19 00:30,19,30.63,30.63,30.61,30.61,12
20191201|2018-10-19 02:00,19,30.63,30.63,30.63,30.63,2
20191201|2018-10-19 08:30,19,30.59,30.59,30.57,30.57,7
20191201|2018-10-19 09:00,19,30.8,30.97,30.79,30.97,14
20191201|2018-10-19 09:30,19,30.97,30.97,30.91,30.92,101
20191201|2018-10-19 10:00,19,30.95,30.95,30.87,30.88,58
20191201|2018-10-19 10:30,19,30.9,30.91,30.9,30.91,9
20191201|2018-10-19 11:00,19,30.9,30.9,30.84,30.88,9
20191201|2018-10-19 11:30,19,30.85,30.87,30.85,30.87,5
20191201|2018-10-19 12:00,19,30.83,30.83,30.83,30.83,2
20191201|2018-10-19 12:30,19,30.85,30.86,30.79,30.79,7
20191201|2018-10-19 13:00,19,30.74,30.74,30.64,30.66,26
20191201|2018-10-22 03:30,22,30.71,30.71,30.71,30.71,1
20191201|2018-10-22 08:30,22,30.71,30.71,30.62,30.62,4
20191201|2018-10-22 09:00,22,30.65,30.65,30.65,30.65,1
20191201|2018-10-22 09:30,22,30.77,30.8,30.72,30.8,10
20191201|2018-10-22 10:00,22,30.79,30.79,30.77,30.77,8
20191201|2018-10-22 10:30,22,30.77,30.77,30.76,30.76,2
20191201|2018-10-22 11:00,22,30.74,30.74,30.74,30.74,1
20191201|2018-10-22 11:30,22,30.74,30.78,30.74,30.78,6
20191201|2018-10-22 12:00,22,30.76,30.76,30.76,30.76,2
20191201|2018-10-22 13:00,22,30.66,30.7,30.66,30.7,5
20191201|2018-10-22 19:00,23,30.65,30.65,30.65,30.65,2
20191201|2018-10-23 02:30,23,30.55,30.55,30.55,30.55,2
20191201|2018-10-23 08:30,23,30.36,30.45,30.35,30.45,83
20191201|2018-10-23 09:00,23,30.4,30.45,30.4,30.45,4
20191201|2018-10-23 09:30,23,30.45,30.54,30.45,30.47,27
20191201|2018-10-23 10:00,23,30.42,30.42,30.42,30.42,1
20191201|2018-10-23 10:30,23,30.42,30.42,30.4,30.41,6
20191201|2018-10-23 11:00,23,30.38,30.38,30.32,30.32,15
20191201|2018-10-23 12:00,23,30.4,30.4,30.38,30.38,48
20191201|2018-10-23 12:30,23,30.36,30.36,30.34,30.35,43
20191201|2018-10-23 13:00,23,30.3,30.3,30.27,30.28,18
20191201|2018-10-23 22:00,24,30.31,30.31,30.31,30.31,1
20191201|2018-10-24 03:30,24,30.21,30.21,30.2,30.2,11
20191201|2018-10-24 05:00,24,30.26,30.27,30.26,30.27,3
20191201|2018-10-24 08:30,24,30.2,30.22,30.12,30.12,23
20191201|2018-10-24 09:30,24,30.1,30.2,30.09,30.19,96
20191201|2018-10-24 10:30,24,30.23,30.27,30.23,30.27,4
20191201|2018-10-24 11:00,24,30.26,30.26,30.24,30.25,4
20191201|2018-10-24 12:00,24,30.19,30.19,30.19,30.19,1
20191201|2018-10-24 12:30,24,30.17,30.17,30.12,30.13,4
20191201|2018-10-24 13:00,24,30.15,30.19,30.09,30.14,70
20191201|2018-10-24 19:00,25,30.23,30.23,30.23,30.23,6
20191201|2018-10-24 21:30,25,30.08,30.08,30.08,30.08,1
20191201|2018-10-25 07:30,25,30.11,30.11,30.11,30.11,12
20191201|2018-10-25 08:30,25,30.02,30.1,29.96,30.06,49
20191201|2018-10-25 09:00,25,30.06,30.06,30.06,30.06,1
20191201|2018-10-25 09:30,25,30.1,30.11,30.07,30.09,12
20191201|2018-10-25 10:00,25,30.06,30.07,30.01,30.03,16
20191201|2018-10-25 10:30,25,30.01,30.02,30.01,30.02,12
20191201|2018-10-25 11:00,25,29.93,29.93,29.93,29.93,2
20191201|2018-10-25 11:30,25,29.87,29.88,29.86,29.87,36
20191201|2018-10-25 12:00,25,29.86,29.86,29.82,29.85,27
20191201|2018-10-25 12:30,25,29.84,30.01,29.84,29.98,51
20191201|2018-10-25 13:00,25,29.93,29.96,29.93,29.96,61
20191201|2018-10-25 23:30,26,29.98,29.98,29.98,29.98,3
20191201|2018-10-26 07:00,26,29.87,29.87,29.87,29.87,2
20191201|2018-10-26 08:30,26,29.92,29.93,29.9,29.91,15
20191201|2018-10-26 09:00,26,29.91,29.91,29.86,29.86,26
20191201|2018-10-26 09:30,26,29.83,29.85,29.82,29.82,23
20191201|2018-10-26 10:00,26,29.87,29.87,29.82,29.82,3
20191201|2018-10-26 10:30,26,29.83,29.85,29.77,29.77,22
20191201|2018-10-26 11:00,26,29.8,29.83,29.8,29.8,5
20191201|2018-10-26 11:30,26,29.78,29.78,29.72,29.72,20
20191201|2018-10-26 12:00,26,29.74,29.76,29.73,29.74,24
20191201|2018-10-26 12:30,26,29.71,29.71,29.66,29.7,8
20191201|2018-10-26 13:00,26,29.76,29.76,29.67,29.67,76
20191201|2018-10-28 19:30,29,29.75,29.76,29.75,29.76,16
20191201|2018-10-28 20:00,29,29.76,29.76,29.76,29.76,11
20191201|2018-10-29 00:30,29,29.76,29.76,29.76,29.76,1
20191201|2018-10-29 05:30,29,29.9,29.92,29.88,29.88,4
20191201|2018-10-29 07:30,29,29.89,29.89,29.88,29.88,10
20191201|2018-10-29 08:30,29,29.82,29.82,29.63,29.65,10
20191201|2018-10-29 09:00,29,29.64,29.7,29.64,29.7,25
20191201|2018-10-29 09:30,29,29.66,29.68,29.6,29.6,10
20191201|2018-10-29 10:30,29,29.56,29.61,29.56,29.6,10
20191201|2018-10-29 11:00,29,29.52,29.52,29.52,29.52,7
20191201|2018-10-29 12:30,29,29.53,29.53,29.5,29.51,29
20191201|2018-10-29 13:00,29,29.48,29.48,29.47,29.48,8
20191201|2018-10-30 04:00,30,29.41,29.41,29.41,29.41,1
20191201|2018-10-30 04:30,30,29.45,29.45,29.45,29.45,1
20191201|2018-10-30 08:30,30,29.36,29.5,29.36,29.49,28
20191201|2018-10-30 09:00,30,29.58,29.59,29.5,29.51,88
20191201|2018-10-30 10:00,30,29.43,29.43,29.38,29.41,14
20191201|2018-10-30 10:30,30,29.41,29.48,29.41,29.48,9
20191201|2018-10-30 11:00,30,29.46,29.49,29.42,29.42,293
20191201|2018-10-30 11:30,30,29.4,29.4,29.37,29.38,25
20191201|2018-10-30 12:00,30,29.37,29.39,29.35,29.39,17
20191201|2018-10-30 12:30,30,29.37,29.45,29.37,29.45,28
20191201|2018-10-30 13:00,30,29.47,29.6,29.47,29.57,108
20191201|2018-10-30 19:00,31,29.58,29.58,29.58,29.58,1
20191201|2018-10-30 20:00,31,29.55,29.55,29.55,29.55,1
20191201|2018-10-30 22:00,31,29.6,29.6,29.6,29.6,5
20191201|2018-10-31 07:00,31,29.52,29.52,29.52,29.52,6
20191201|2018-10-31 08:30,31,29.58,29.59,29.51,29.59,63
20191201|2018-10-31 09:00,31,29.57,29.63,29.57,29.62,38
20191201|2018-10-31 09:30,31,29.67,29.7,29.54,29.54,81
20191201|2018-10-31 10:00,31,29.52,29.58,29.48,29.58,109
20191201|2018-10-31 10:30,31,29.6,29.6,29.54,29.54,5
20191201|2018-10-31 11:00,31,29.51,29.53,29.46,29.46,74
20191201|2018-10-31 11:30,31,29.45,29.47,29.41,29.41,58
20191201|2018-10-31 12:00,31,29.42,29.42,29.38,29.41,35
20191201|2018-10-31 12:30,31,29.44,29.51,29.43,29.48,51
20191201|2018-10-31 13:00,31,29.45,29.59,29.45,29.57,121
20191201|2018-10-31 19:00,1,29.64,29.64,29.64,29.64,6
20191201|2018-11-01 03:30,1,29.47,29.47,29.47,29.47,1
20191201|2018-11-01 04:00,1,29.5,29.5,29.5,29.5,1
20191201|2018-11-01 08:30,1,29.67,29.76,29.67,29.74,59
20191201|2018-11-01 09:00,1,29.73,29.97,29.72,29.91,118
20191201|2018-11-01 09:30,1,29.9,29.95,29.87,29.91,78
20191201|2018-11-01 10:00,1,29.96,29.96,29.88,29.88,47
20191201|2018-11-01 10:30,1,29.88,29.89,29.81,29.83,35
20191201|2018-11-01 11:00,1,29.83,29.87,29.83,29.87,5
20191201|2018-11-01 11:30,1,29.86,29.9,29.83,29.83,8
20191201|2018-11-01 12:00,1,29.8,29.81,29.79,29.8,44
20191201|2018-11-01 12:30,1,29.85,29.85,29.77,29.77,7
20191201|2018-11-01 13:00,1,29.77,29.94,29.76,29.89,277
20191201|2018-11-01 19:00,2,29.91,29.94,29.91,29.94,12
20191201|2018-11-01 20:30,2,29.76,29.76,29.76,29.76,55
20191201|2018-11-01 21:00,2,29.76,29.76,29.76,29.76,40
20191201|2018-11-01 22:00,2,29.79,29.79,29.79,29.79,3
20191201|2018-11-01 23:30,2,29.9,29.92,29.9,29.92,3
20191201|2018-11-02 00:00,2,29.94,29.94,29.89,29.89,3
20191201|2018-11-02 04:30,2,30.04,30.04,30.04,30.04,1
20191201|2018-11-02 05:30,2,30.1,30.11,30.1,30.11,14
20191201|2018-11-02 06:00,2,30.12,30.12,30.11,30.11,11
20191201|2018-11-02 07:00,2,30.09,30.09,30.07,30.07,10
20191201|2018-11-02 07:30,2,30.06,30.08,30.01,30.01,4
20191201|2018-11-02 08:30,2,29.99,29.99,29.92,29.92,12
20191201|2018-11-02 09:00,2,29.88,29.88,29.88,29.88,1
20191201|2018-11-02 09:30,2,29.93,29.93,29.82,29.89,5
20191201|2018-11-02 10:00,2,29.88,29.88,29.88,29.88,1
20191201|2018-11-02 10:30,2,29.93,29.93,29.87,29.87,3
20191201|2018-11-02 11:00,2,29.84,29.86,29.84,29.86,2
20191201|2018-11-02 11:30,2,29.76,29.76,29.76,29.76,8
20191201|2018-11-02 12:00,2,29.78,29.8,29.75,29.8,11
20191201|2018-11-02 12:30,2,29.78,29.81,29.77,29.78,9
20191201|2018-11-02 13:00,2,29.8,29.85,29.8,29.83,23
20191201|2018-11-05 03:00,5,29.66,29.66,29.62,29.62,10
20191201|2018-11-05 06:30,5,29.66,29.68,29.66,29.68,21
20191201|2018-11-05 07:00,5,29.76,29.76,29.76,29.76,1
20191201|2018-11-05 07:30,5,29.76,29.76,29.76,29.76,18
20191201|2018-11-05 08:30,5,29.87,29.87,29.81,29.81,35
20191201|2018-11-05 09:00,5,29.75,29.75,29.66,29.66,39
20191201|2018-11-05 09:30,5,29.64,29.64,29.59,29.59,3
20191201|2018-11-05 10:00,5,29.59,29.59,29.53,29.53,4
20191201|2018-11-05 10:30,5,29.52,29.56,29.52,29.55,3
20191201|2018-11-05 11:00,5,29.51,29.52,29.47,29.47,114
20191201|2018-11-05 11:30,5,29.47,29.49,29.45,29.45,16
20191201|2018-11-05 12:00,5,29.49,29.53,29.49,29.49,6
20191201|2018-11-05 12:30,5,29.45,29.61,29.45,29.61,33
20191201|2018-11-05 13:00,5,29.61,29.61,29.49,29.49,66
20191201|2018-11-05 19:00,6,29.53,29.54,29.53,29.54,4
20191201|2018-11-05 23:30,6,29.54,29.54,29.54,29.54,1
20191201|2018-11-06 00:00,6,29.56,29.56,29.56,29.56,1
20191201|2018-11-06 07:00,6,29.48,29.48,29.47,29.48,16
20191201|2018-11-06 08:30,6,29.54,29.54,29.44,29.49,25
20191201|2018-11-06 09:00,6,29.53,29.53,29.53,29.53,2
20191201|2018-11-06 09:30,6,29.53,29.63,29.49,29.63,38
20191201|2018-11-06 11:00,6,29.49,29.51,29.49,29.51,9
20191201|2018-11-06 11:30,6,29.58,29.58,29.49,29.49,25
20191201|2018-11-06 12:30,6,29.5,29.5,29.5,29.5,1
20191201|2018-11-06 13:00,6,29.54,29.54,29.52,29.52,8
20191201|2018-11-07 07:00,7,29.64,29.64,29.64,29.64,1
20191201|2018-11-07 08:30,7,29.57,29.69,29.57,29.69,13
20191201|2018-11-07 09:00,7,29.64,29.66,29.64,29.66,2
20191201|2018-11-07 09:30,7,29.63,29.64,29.56,29.57,72
20191201|2018-11-07 10:00,7,29.63,29.63,29.63,29.63,1
20191201|2018-11-07 10:30,7,29.68,29.76,29.68,29.74,12
20191201|2018-11-07 11:00,7,29.75,29.77,29.72,29.76,40
20191201|2018-11-07 11:30,7,29.75,29.75,29.72,29.72,12
20191201|2018-11-07 12:00,7,29.71,29.72,29.71,29.72,4
20191201|2018-11-07 13:00,7,29.77,29.83,29.76,29.82,51
20191201|2018-11-07 19:00,8,29.83,29.83,29.83,29.83,2
20191201|2018-11-08 00:00,8,29.8,29.8,29.8,29.8,1
20191201|2018-11-08 00:30,8,29.79,29.79,29.79,29.79,1
20191201|2018-11-08 01:00,8,29.75,29.75,29.75,29.75,1
20191201|2018-11-08 08:30,8,29.65,29.66,29.62,29.62,24
20191201|2018-11-08 09:00,8,29.59,29.59,29.58,29.59,5
20191201|2018-11-08 09:30,8,29.58,29.6,29.58,29.59,4
20191201|2018-11-08 10:00,8,29.55,29.55,29.53,29.54,16
20191201|2018-11-08 10:30,8,29.61,29.61,29.57,29.57,2
20191201|2018-11-08 11:00,8,29.47,29.63,29.4,29.42,39
20191201|2018-11-08 11:30,8,29.5,29.54,29.48,29.54,44
20191201|2018-11-08 12:00,8,29.62,29.65,29.62,29.65,3
20191201|2018-11-08 12:30,8,29.68,29.69,29.63,29.65,88
20191201|2018-11-08 13:00,8,29.66,29.68,29.62,29.68,96
20191201|2018-11-08 23:30,9,29.55,29.55,29.55,29.55,2
20191201|2018-11-09 02:30,9,29.53,29.53,29.53,29.53,1
20191201|2018-11-09 07:00,9,29.47,29.49,29.47,29.49,4
20191201|2018-11-09 08:30,9,29.45,29.46,29.39,29.4,45
20191201|2018-11-09 09:00,9,29.4,29.49,29.34,29.48,13
20191201|2018-11-09 09:30,9,29.5,29.52,29.5,29.52,32
20191201|2018-11-09 10:00,9,29.45,29.46,29.42,29.45,187
20191201|2018-11-09 10:30,9,29.38,29.41,29.38,29.39,74
20191201|2018-11-09 11:00,9,29.38,29.39,29.34,29.35,82
20191201|2018-11-09 11:30,9,29.33,29.38,29.31,29.38,29
20191201|2018-11-09 12:00,9,29.37,29.38,29.35,29.35,14
20191201|2018-11-09 12:30,9,29.37,29.37,29.32,29.32,16
20191201|2018-11-09 13:00,9,29.33,29.35,29.26,29.29,179
20191201|2018-11-11 19:00,12,29.31,29.34,29.29,29.29,16
20191201|2018-11-11 20:00,12,29.35,29.35,29.35,29.35,4
20191201|2018-11-11 21:00,12,29.29,29.29,29.29,29.29,1
20191201|2018-11-12 00:30,12,29.43,29.43,29.43,29.43,1
20191201|2018-11-12 02:30,12,29.42,29.42,29.42,29.42,2
20191201|2018-11-12 03:00,12,29.4,29.4,29.4,29.4,1
20191201|2018-11-12 03:30,12,29.34,29.34,29.32,29.32,9
20191201|2018-11-12 04:00,12,29.3,29.3,29.3,29.3,1
20191201|2018-11-12 05:00,12,29.3,29.3,29.3,29.3,1
20191201|2018-11-12 05:30,12,29.3,29.3,29.3,29.3,1
20191201|2018-11-12 07:00,12,29.33,29.33,29.33,29.33,1
20191201|2018-11-12 08:30,12,29.28,29.3,29.25,29.25,35
20191201|2018-11-12 09:00,12,29.3,29.36,29.3,29.32,13
20191201|2018-11-12 09:30,12,29.33,29.33,29.32,29.32,3
20191201|2018-11-12 10:00,12,29.31,29.31,29.27,29.3,22
20191201|2018-11-12 10:30,12,29.32,29.33,29.3,29.32,15
20191201|2018-11-12 11:00,12,29.33,29.34,29.33,29.33,10
20191201|2018-11-12 11:30,12,29.32,29.32,29.31,29.31,10
20191201|2018-11-12 12:00,12,29.33,29.34,29.32,29.34,20
20191201|2018-11-12 12:30,12,29.32,29.33,29.32,29.33,4
20191201|2018-11-12 13:00,12,29.35,29.36,29.34,29.34,15
20191201|2018-11-12 20:30,13,29.31,29.31,29.31,29.31,8
20191201|2018-11-12 21:00,13,29.34,29.34,29.34,29.34,3
20191201|2018-11-12 22:00,13,29.34,29.35,29.34,29.35,6
20191201|2018-11-12 23:30,13,29.36,29.37,29.36,29.37,7
20191201|2018-11-13 04:30,13,29.28,29.28,29.28,29.28,1
20191201|2018-11-13 05:30,13,29.22,29.22,29.22,29.22,1
20191201|2018-11-13 07:00,13,29.26,29.26,29.26,29.26,2
20191201|2018-11-13 08:30,13,29.26,29.26,29.19,29.19,22
20191201|2018-11-13 09:00,13,29.17,29.19,29.14,29.14,193
20191201|2018-11-13 09:30,13,29.14,29.27,29.11,29.27,425
20191201|2018-11-13 10:00,13,29.26,29.33,29.26,29.33,10
20191201|2018-11-13 10:30,13,29.35,29.35,29.32,29.33,12
20191201|2018-11-13 11:00,13,29.28,29.3,29.28,29.3,3
20191201|2018-11-13 11:30,13,29.28,29.28,29.22,29.24,30
20191201|2018-11-13 12:00,13,29.23,29.24,29.18,29.18,35
20191201|2018-11-13 12:30,13,29.16,29.18,29.15,29.15,44
20191201|2018-11-13 13:00,13,29.15,29.25,29.15,29.23,240
20191201|2018-11-13 19:00,14,29.2,29.2,29.15,29.15,10
20191201|2018-11-13 20:30,14,29.15,29.15,29.15,29.15,64
20191201|2018-11-14 00:00,14,29.14,29.14,29.14,29.14,2
20191201|2018-11-14 03:00,14,29.13,29.14,29.1,29.11,114
20191201|2018-11-14 03:30,14,29.12,29.14,29.12,29.14,44
20191201|2018-11-14 04:30,14,29.17,29.17,29.17,29.17,1
20191201|2018-11-14 05:00,14,29.19,29.19,29.19,29.19,14
20191201|2018-11-14 05:30,14,29.18,29.18,29.18,29.18,1
20191201|2018-11-14 07:30,14,29.26,29.26,29.26,29.26,1
20191201|2018-11-14 08:30,14,29.3,29.3,29.25,29.25,28
20191201|2018-11-14 09:00,14,29.31,29.31,29.28,29.31,14
20191201|2018-11-14 10:00,14,29.23,29.25,29.21,29.25,21
20191201|2018-11-14 10:30,14,29.27,29.3,29.24,29.3,10
20191201|2018-11-14 11:00,14,29.28,29.28,29.26,29.27,3
20191201|2018-11-14 11:30,14,29.24,29.24,29.24,29.24,4
20191201|2018-11-14 12:00,14,29.24,29.25,29.22,29.25,10
20191201|2018-11-14 12:30,14,29.24,29.25,29.23,29.23,17
20191201|2018-11-14 13:00,14,29.23,29.29,29.23,29.26,26
20191201|2018-11-14 19:00,15,29.35,29.36,29.35,29.36,3
20191201|2018-11-14 19:30,15,29.33,29.33,29.33,29.33,5
20191201|2018-11-14 20:00,15,29.33,29.33,29.33,29.33,9
20191201|2018-11-14 22:00,15,29.37,29.37,29.37,29.37,3
20191201|2018-11-14 23:00,15,29.39,29.39,29.39,29.39,1
20191201|2018-11-14 23:30,15,29.35,29.35,29.35,29.35,2
20191201|2018-11-15 00:00,15,29.37,29.37,29.37,29.37,2
20191201|2018-11-15 01:00,15,29.35,29.35,29.35,29.35,8
20191201|2018-11-15 03:30,15,29.47,29.48,29.47,29.47,7
20191201|2018-11-15 06:30,15,29.4,29.4,29.4,29.4,1
20191201|2018-11-15 08:30,15,29.41,29.46,29.41,29.46,32
20191201|2018-11-15 09:00,15,29.43,29.43,29.43,29.43,1
20191201|2018-11-15 09:30,15,29.46,29.46,29.42,29.42,12
20191201|2018-11-15 10:00,15,29.42,29.42,29.41,29.41,3
20191201|2018-11-15 10:30,15,29.4,29.4,29.36,29.37,91
20191201|2018-11-15 11:00,15,29.31,29.34,29.31,29.34,4
20191201|2018-11-15 11:30,15,29.36,29.36,29.32,29.35,28
20191201|2018-11-15 12:00,15,29.32,29.34,29.31,29.34,19
20191201|2018-11-15 12:30,15,29.34,29.42,29.32,29.38,59
20191201|2018-11-15 13:00,15,29.35,29.45,29.3,29.35,80
20191201|2018-11-15 19:00,16,29.47,29.48,29.47,29.47,5
20191201|2018-11-15 22:30,16,29.34,29.34,29.34,29.34,1
20191201|2018-11-16 01:30,16,29.3,29.3,29.27,29.27,4
20191201|2018-11-16 02:30,16,29.2,29.21,29.2,29.21,19
20191201|2018-11-16 05:00,16,29.12,29.12,29.12,29.12,3
20191201|2018-11-16 08:30,16,29.1,29.23,29.08,29.21,72
20191201|2018-11-16 09:00,16,29.22,29.23,29.2,29.21,18
20191201|2018-11-16 09:30,16,29.19,29.19,29.09,29.16,131
20191201|2018-11-16 10:00,16,29.1,29.14,29.01,29.03,18
20191201|2018-11-16 10:30,16,29,29.01,28.99,29.01,41
20191201|2018-11-16 11:00,16,28.99,29.03,28.99,29.03,7
20191201|2018-11-16 11:30,16,29.08,29.1,29.03,29.06,96
20191201|2018-11-16 12:00,16,29.08,29.08,29.06,29.08,47
20191201|2018-11-16 12:30,16,29.07,29.07,29.03,29.05,49
20191201|2018-11-16 13:00,16,29.04,29.12,28.99,29.12,381
20191201|2018-11-18 19:00,19,29.2,29.2,29.2,29.2,30
20191201|2018-11-18 20:30,19,29.04,29.04,29.04,29.04,2
20191201|2018-11-18 23:30,19,29.01,29.01,29.01,29.01,1
20191201|2018-11-19 08:30,19,28.95,28.99,28.94,28.96,44
20191201|2018-11-19 09:00,19,28.95,28.95,28.92,28.95,11
20191201|2018-11-19 09:30,19,28.97,29.09,28.97,29.08,50
20191201|2018-11-19 10:00,19,29.08,29.09,29.07,29.09,21
20191201|2018-11-19 10:30,19,29.06,29.07,29.06,29.07,5
20191201|2018-11-19 11:00,19,28.99,29,28.98,28.98,13
20191201|2018-11-19 11:30,19,28.96,29.03,28.93,29.01,161
20191201|2018-11-19 12:00,19,29,29.05,28.99,28.99,85
20191201|2018-11-19 12:30,19,28.96,28.99,28.95,28.99,16
20191201|2018-11-19 13:00,19,28.97,28.98,28.94,28.94,25
20191201|2018-11-19 19:00,20,28.97,28.99,28.97,28.99,6
20191201|2018-11-20 03:00,20,28.98,28.98,28.97,28.97,2
20191201|2018-11-20 03:30,20,28.97,28.97,28.96,28.97,10
20191201|2018-11-20 05:00,20,28.97,28.98,28.97,28.97,11
20191201|2018-11-20 05:30,20,28.98,28.98,28.98,28.98,5
20191201|2018-11-20 06:00,20,28.98,28.98,28.95,28.95,12
20191201|2018-11-20 07:30,20,28.97,28.97,28.97,28.97,4
20191201|2018-11-20 08:30,20,28.93,28.93,28.82,28.86,87
20191201|2018-11-20 09:00,20,28.83,28.83,28.8,28.8,73
20191201|2018-11-20 09:30,20,28.8,29.11,28.8,29.11,51
20191201|2018-11-20 10:00,20,29.15,29.15,28.98,28.98,35
20191201|2018-11-20 10:30,20,28.97,29.03,28.97,28.99,4
20191201|2018-11-20 11:00,20,28.99,28.99,28.99,28.99,1
20191201|2018-11-20 12:00,20,28.94,28.97,28.94,28.97,3
20191201|2018-11-20 12:30,20,28.91,28.93,28.9,28.9,3
20191201|2018-11-20 13:00,20,28.92,28.96,28.91,28.91,56
20191201|2018-11-20 19:00,21,28.96,28.96,28.96,28.96,1
20191201|2018-11-20 21:30,21,29.04,29.04,29.04,29.04,1
20191201|2018-11-20 23:30,21,29.02,29.02,29.02,29.02,1
20191201|2018-11-21 02:00,21,29.06,29.07,29.06,29.07,2
20191201|2018-11-21 03:00,21,29.1,29.1,29.1,29.1,1
20191201|2018-11-21 04:30,21,29.09,29.09,29.09,29.09,1
20191201|2018-11-21 05:00,21,29.06,29.06,29.06,29.06,1
20191201|2018-11-21 06:30,21,29.13,29.14,29.13,29.14,2
20191201|2018-11-21 07:00,21,29.12,29.13,29.1,29.1,16
20191201|2018-11-21 07:30,21,29.1,29.1,29.1,29.1,1
20191201|2018-11-21 08:30,21,29.12,29.19,29.11,29.13,92
20191201|2018-11-21 09:00,21,29.12,29.26,29.12,29.24,87
20191201|2018-11-21 09:30,21,29.23,29.26,29.19,29.2,48
20191201|2018-11-21 10:00,21,29.18,29.22,29.18,29.22,18
20191201|2018-11-21 10:30,21,29.36,29.36,29.32,29.36,18
20191201|2018-11-21 11:30,21,29.32,29.32,29.32,29.32,2
20191201|2018-11-21 12:00,21,29.33,29.36,29.33,29.36,40
20191201|2018-11-21 12:30,21,29.35,29.38,29.35,29.38,21
20191201|2018-11-21 13:00,21,29.37,29.46,29.33,29.46,110
20191201|2018-11-23 08:30,23,29.44,29.44,29.19,29.19,26
20191201|2018-11-23 09:00,23,29.35,29.35,29.35,29.35,1
20191201|2018-11-23 09:30,23,29.33,29.33,29.33,29.33,31
20191201|2018-11-23 10:00,23,29.34,29.34,29.32,29.32,11
20191201|2018-11-23 10:30,23,29.28,29.28,29.28,29.28,1
20191201|2018-11-23 11:00,23,29.25,29.25,29.21,29.21,11
20191201|2018-11-23 11:30,23,29.21,29.32,29.2,29.2,14
20191201|2018-11-23 12:00,23,29.22,29.22,29.19,29.19,14
20191201|2018-11-25 19:00,26,29.25,29.25,29.22,29.25,7
20191201|2018-11-26 02:30,26,29.19,29.19,29.19,29.19,1
20191201|2018-11-26 04:00,26,29.05,29.05,29,29.02,35
20191201|2018-11-26 04:30,26,29.04,29.04,29.04,29.04,1
20191201|2018-11-26 06:30,26,29.05,29.05,29.02,29.02,2
20191201|2018-11-26 07:00,26,28.99,28.99,28.99,28.99,2
20191201|2018-11-26 07:30,26,29.02,29.02,29.02,29.02,2
20191201|2018-11-26 08:30,26,29,29,28.82,28.82,67
20191201|2018-11-26 09:00,26,28.82,28.86,28.78,28.78,166
20191201|2018-11-26 09:30,26,28.79,28.81,28.77,28.77,35
20191201|2018-11-26 10:00,26,28.77,28.77,28.67,28.71,72
20191201|2018-11-26 10:30,26,28.72,28.74,28.65,28.65,130
20191201|2018-11-26 11:00,26,28.64,28.65,28.57,28.6,53
20191201|2018-11-26 11:30,26,28.61,28.66,28.58,28.58,41
20191201|2018-11-26 12:00,26,28.57,28.62,28.57,28.59,124
20191201|2018-11-26 12:30,26,28.6,28.61,28.57,28.58,102
20191201|2018-11-26 13:00,26,28.58,28.61,28.57,28.58,155
20191201|2018-11-26 19:00,27,28.71,28.71,28.55,28.59,60
20191201|2018-11-26 19:30,27,28.63,28.63,28.63,28.63,5
20191201|2018-11-26 23:30,27,28.74,28.77,28.74,28.77,4
20191201|2018-11-27 00:00,27,28.77,28.77,28.77,28.77,2
20191201|2018-11-27 07:00,27,28.82,28.82,28.82,28.82,5
20191201|2018-11-27 08:30,27,28.82,28.85,28.79,28.84,71
20191201|2018-11-27 09:00,27,28.83,28.9,28.83,28.89,29
20191201|2018-11-27 09:30,27,28.9,28.95,28.87,28.95,21
20191201|2018-11-27 10:00,27,28.96,28.97,28.93,28.97,24
20191201|2018-11-27 10:30,27,28.98,28.98,28.94,28.98,44
20191201|2018-11-27 11:00,27,28.98,28.98,28.89,28.89,66
20191201|2018-11-27 11:30,27,28.89,28.93,28.89,28.91,24
20191201|2018-11-27 12:00,27,28.92,28.92,28.87,28.92,17
20191201|2018-11-27 12:30,27,28.91,28.93,28.83,28.86,35
20191201|2018-11-27 13:00,27,28.87,28.87,28.83,28.83,11
20191201|2018-11-27 19:00,28,28.83,28.83,28.82,28.82,3
20191201|2018-11-28 02:30,28,29.06,29.06,29.06,29.06,2
20191201|2018-11-28 04:00,28,29.06,29.06,29.06,29.06,1
20191201|2018-11-28 06:00,28,29.04,29.04,29.04,29.04,2
20191201|2018-11-28 06:30,28,29.04,29.06,29.04,29.06,7
20191201|2018-11-28 07:30,28,29.05,29.05,29.04,29.04,7
20191201|2018-11-28 08:30,28,29.04,29.21,29.04,29.2,91
20191201|2018-11-28 09:00,28,29.21,29.26,29.2,29.26,6
20191201|2018-11-28 09:30,28,29.28,29.28,29.27,29.28,9
20191201|2018-11-28 10:00,28,29.25,29.27,29.2,29.2,17
20191201|2018-11-28 10:30,28,29.21,29.21,29.2,29.2,4
20191201|2018-11-28 11:00,28,29.22,29.25,29.22,29.25,3
20191201|2018-11-28 11:30,28,29.23,29.26,29.2,29.26,11
20191201|2018-11-28 12:00,28,29.28,29.32,29.28,29.31,14
20191201|2018-11-28 12:30,28,29.32,29.36,29.3,29.35,19
20191201|2018-11-28 13:00,28,29.33,29.35,29.33,29.34,4
20191201|2018-11-28 19:00,29,29.46,29.46,29.36,29.36,77
20191201|2018-11-29 02:00,29,29.26,29.26,29.26,29.26,25
20191201|2018-11-29 02:30,29,29.28,29.28,29.28,29.28,4
20191201|2018-11-29 05:00,29,29.27,29.27,29.27,29.27,1
20191201|2018-11-29 05:30,29,29.25,29.25,29.25,29.25,3
20191201|2018-11-29 06:30,29,29.35,29.35,29.34,29.34,11
20191201|2018-11-29 08:30,29,29.4,29.42,29.28,29.37,42
20191201|2018-11-29 09:00,29,29.39,29.39,29.24,29.25,14
20191201|2018-11-29 09:30,29,29.26,29.41,29.25,29.29,65
20191201|2018-11-29 10:00,29,29.28,29.34,29.25,29.3,28
20191201|2018-11-29 10:30,29,29.29,29.31,29.28,29.3,29
20191201|2018-11-29 11:00,29,29.3,29.32,29.24,29.25,103
20191201|2018-11-29 11:30,29,29.25,29.3,29.24,29.27,60
20191201|2018-11-29 12:00,29,29.28,29.29,29.27,29.29,9
20191201|2018-11-29 12:30,29,29.3,29.32,29.26,29.26,34
20191201|2018-11-29 13:00,29,29.29,29.31,29.22,29.22,32
20191201|2018-11-29 20:00,30,29.37,29.37,29.37,29.37,2
20191201|2018-11-29 20:30,30,29.41,29.41,29.41,29.41,1
20191201|2018-11-29 23:30,30,29.39,29.4,29.39,29.4,2
20191201|2018-11-30 00:30,30,29.41,29.41,29.41,29.41,1
20191201|2018-11-30 01:00,30,29.43,29.43,29.43,29.43,1
20191201|2018-11-30 02:30,30,29.39,29.39,29.37,29.37,29
20191201|2018-11-30 03:00,30,29.42,29.43,29.42,29.43,2
20191201|2018-11-30 04:30,30,29.41,29.41,29.41,29.41,1
20191201|2018-11-30 05:30,30,29.45,29.45,29.45,29.45,4
20191201|2018-11-30 06:00,30,29.44,29.45,29.44,29.44,10
20191201|2018-11-30 06:30,30,29.46,29.46,29.46,29.46,4
20191201|2018-11-30 07:00,30,29.51,29.51,29.51,29.51,3
20191201|2018-11-30 08:30,30,29.47,29.47,29.31,29.31,82
20191201|2018-11-30 09:00,30,29.3,29.33,29.22,29.24,90
20191201|2018-11-30 09:30,30,29.24,29.27,29.22,29.24,116
20191201|2018-11-30 10:00,30,29.25,29.3,29.23,29.25,82
20191201|2018-11-30 10:30,30,29.24,29.34,29.24,29.31,17
20191201|2018-11-30 11:00,30,29.31,29.31,29.26,29.26,30
20191201|2018-11-30 11:30,30,29.26,29.3,29.23,29.28,84
20191201|2018-11-30 12:00,30,29.29,29.33,29.21,29.24,71
20191201|2018-11-30 12:30,30,29.24,29.3,29.24,29.29,39
20191201|2018-11-30 13:00,30,29.29,29.36,29.29,29.29,51
20191201|2018-12-02 19:00,3,29.89,29.89,29.68,29.69,21
20191201|2018-12-02 20:30,3,29.67,29.67,29.67,29.67,2
20191201|2018-12-02 21:00,3,29.66,29.66,29.66,29.66,1
20191201|2018-12-02 21:30,3,29.62,29.62,29.6,29.6,2
20191201|2018-12-02 22:00,3,29.59,29.61,29.59,29.61,3
20191201|2018-12-02 23:00,3,29.63,29.63,29.63,29.63,2
20191201|2018-12-03 00:00,3,29.63,29.63,29.63,29.63,3
20191201|2018-12-03 02:00,3,29.63,29.63,29.62,29.62,5
20191201|2018-12-03 02:30,3,29.66,29.66,29.66,29.66,2
20191201|2018-12-03 03:30,3,29.7,29.7,29.7,29.7,24
20191201|2018-12-03 04:00,3,29.7,29.7,29.7,29.7,4
20191201|2018-12-03 04:30,3,29.7,29.7,29.62,29.62,13
20191201|2018-12-03 05:00,3,29.67,29.67,29.67,29.67,1
20191201|2018-12-03 06:00,3,29.6,29.6,29.59,29.59,24
20191201|2018-12-03 06:30,3,29.58,29.58,29.58,29.58,5
20191201|2018-12-03 07:00,3,29.64,29.65,29.64,29.65,7
20191201|2018-12-03 07:30,3,29.64,29.64,29.64,29.64,4
20191201|2018-12-03 08:30,3,29.67,29.69,29.58,29.6,180
20191201|2018-12-03 09:00,3,29.6,29.64,29.51,29.57,194
20191201|2018-12-03 09:30,3,29.58,29.65,29.57,29.62,151
20191201|2018-12-03 10:00,3,29.61,29.67,29.61,29.63,97
20191201|2018-12-03 10:30,3,29.65,29.66,29.61,29.62,321
20191201|2018-12-03 11:00,3,29.64,29.64,29.6,29.6,20
20191201|2018-12-03 11:30,3,29.63,29.63,29.57,29.58,36
20191201|2018-12-03 12:00,3,29.6,29.63,29.59,29.62,72
20191201|2018-12-03 12:30,3,29.62,29.71,29.62,29.65,63
20191201|2018-12-03 13:00,3,29.65,29.77,29.64,29.7,163
20191201|2018-12-03 19:00,4,29.76,29.76,29.68,29.69,49
20191201|2018-12-03 19:30,4,29.68,29.69,29.67,29.69,7
20191201|2018-12-03 20:30,4,29.65,29.65,29.65,29.65,1
20191201|2018-12-03 21:00,4,29.64,29.64,29.62,29.62,5
20191201|2018-12-03 21:30,4,29.61,29.61,29.61,29.61,1
20191201|2018-12-04 00:00,4,29.65,29.65,29.65,29.65,1
20191201|2018-12-04 02:00,4,29.78,29.78,29.76,29.76,2
20191201|2018-12-04 02:30,4,29.78,29.78,29.78,29.78,1
20191201|2018-12-04 03:00,4,29.73,29.76,29.72,29.74,8
20191201|2018-12-04 03:30,4,29.75,29.75,29.75,29.75,2
20191201|2018-12-04 04:00,4,29.73,29.75,29.72,29.75,8
20191201|2018-12-04 05:00,4,29.72,29.76,29.72,29.76,4
20191201|2018-12-04 06:00,4,29.81,29.81,29.81,29.81,1
20191201|2018-12-04 06:30,4,29.84,29.84,29.83,29.83,11
20191201|2018-12-04 07:00,4,29.81,29.83,29.79,29.82,15
20191201|2018-12-04 07:30,4,29.85,29.91,29.84,29.91,21
20191201|2018-12-04 08:30,4,29.91,30.01,29.9,29.96,186
20191201|2018-12-04 09:00,4,29.98,30.11,29.98,29.99,83
20191201|2018-12-04 09:30,4,30.02,30.03,29.96,29.97,171
20191201|2018-12-04 10:00,4,29.95,29.97,29.9,29.94,20
20191201|2018-12-04 10:30,4,29.93,30.01,29.9,29.9,29
20191201|2018-12-04 11:00,4,29.92,29.95,29.87,29.95,14
20191201|2018-12-04 11:30,4,29.93,29.97,29.93,29.97,21
20191201|2018-12-04 12:00,4,29.97,29.98,29.97,29.98,20
20191201|2018-12-04 12:30,4,30,30.05,30,30.05,18
20191201|2018-12-04 13:00,4,30.03,30.04,29.95,29.95,202
20191201|2018-12-04 19:00,5,30.05,30.06,29.99,29.99,41
20191201|2018-12-04 19:30,5,29.99,30,29.97,29.97,14
20191201|2018-12-05 03:00,5,29.85,29.85,29.85,29.85,1
20191201|2018-12-05 04:30,5,29.89,29.91,29.89,29.91,2
20191201|2018-12-05 05:30,5,29.94,29.94,29.93,29.94,27
20191201|2018-12-05 06:00,5,29.93,29.93,29.93,29.93,8
20191201|2018-12-05 06:30,5,29.93,29.93,29.93,29.93,1
20191201|2018-12-05 07:30,5,29.93,29.93,29.92,29.93,4
20191201|2018-12-05 08:30,5,30.01,30.11,30.01,30.1,90
20191201|2018-12-05 09:00,5,30.06,30.06,30.03,30.04,83
20191201|2018-12-05 09:30,5,30.06,30.11,30.06,30.11,56
20191201|2018-12-05 10:00,5,30.13,30.13,30.08,30.09,43
20191201|2018-12-05 10:30,5,30.07,30.09,30.06,30.06,37
20191201|2018-12-05 11:00,5,30.05,30.07,30.04,30.07,65
20191201|2018-12-05 11:30,5,30.07,30.07,30.04,30.06,27
20191201|2018-12-05 12:00,5,30.08,30.08,30.07,30.07,3
20191201|2018-12-05 12:30,5,30.07,30.07,30.04,30.04,80
20191201|2018-12-05 13:00,5,30.02,30.02,29.97,29.98,9
20191201|2018-12-05 19:00,6,29.96,29.96,29.93,29.93,15
20191201|2018-12-05 23:00,6,29.77,29.77,29.77,29.77,1
20191201|2018-12-06 01:30,6,29.9,29.9,29.9,29.9,2
20191201|2018-12-06 03:30,6,29.87,29.87,29.85,29.85,2
20191201|2018-12-06 05:30,6,29.75,29.75,29.75,29.75,1
20191201|2018-12-06 06:00,6,29.8,29.8,29.8,29.8,6
20191201|2018-12-06 07:00,6,29.76,29.77,29.71,29.71,17
20191201|2018-12-06 07:30,6,29.75,29.75,29.75,29.75,1
20191201|2018-12-06 08:30,6,29.79,29.83,29.64,29.66,126
20191201|2018-12-06 09:00,6,29.68,29.72,29.65,29.68,84
20191201|2018-12-06 09:30,6,29.67,29.71,29.67,29.7,56
20191201|2018-12-06 10:00,6,29.72,29.74,29.68,29.7,79
20191201|2018-12-06 10:30,6,29.68,29.77,29.67,29.76,75
20191201|2018-12-06 11:00,6,29.75,29.83,29.74,29.8,90
20191201|2018-12-06 11:30,6,29.81,29.88,29.79,29.88,57
20191201|2018-12-06 12:00,6,29.86,29.86,29.85,29.85,7
20191201|2018-12-06 12:30,6,29.89,29.9,29.88,29.88,4
20191201|2018-12-06 13:00,6,29.86,29.88,29.81,29.83,32
20191201|2018-12-06 19:00,7,29.87,29.87,29.85,29.85,12
20191201|2018-12-06 21:30,7,29.84,29.84,29.84,29.84,4
20191201|2018-12-07 00:30,7,29.82,29.82,29.82,29.82,3
20191201|2018-12-07 03:30,7,29.83,29.83,29.8,29.8,6
20191201|2018-12-07 04:00,7,29.8,29.8,29.78,29.78,4
20191201|2018-12-07 05:00,7,29.78,29.78,29.78,29.78,3
20191201|2018-12-07 06:00,7,29.74,29.77,29.73,29.76,42
20191201|2018-12-07 06:30,7,29.75,29.8,29.74,29.8,18
20191201|2018-12-07 07:00,7,29.79,29.84,29.79,29.84,7
20191201|2018-12-07 07:30,7,29.85,29.9,29.85,29.9,17
20191201|2018-12-07 08:30,7,29.94,30.13,29.88,30.13,170
20191201|2018-12-07 09:00,7,30.13,30.15,30.01,30.01,35
20191201|2018-12-07 09:30,7,29.99,30.01,29.97,29.98,23
20191201|2018-12-07 10:00,7,29.96,29.96,29.85,29.85,30
20191201|2018-12-07 10:30,7,29.89,29.92,29.87,29.9,54
20191201|2018-12-07 11:00,7,29.89,29.94,29.88,29.89,159
20191201|2018-12-07 11:30,7,29.89,29.91,29.85,29.86,133
20191201|2018-12-07 12:00,7,29.88,29.92,29.86,29.89,83
20191201|2018-12-07 12:30,7,29.89,29.9,29.84,29.85,146
20191201|2018-12-07 13:00,7,29.85,30,29.84,29.9,172
20191201|2018-12-09 19:00,10,29.95,29.95,29.95,29.95,1
20191201|2018-12-09 23:00,10,29.83,29.83,29.83,29.83,29
20191201|2018-12-09 23:30,10,29.84,29.84,29.84,29.84,1
20191201|2018-12-10 02:00,10,29.88,29.92,29.88,29.92,12
20191201|2018-12-10 02:30,10,30.02,30.02,29.99,29.99,3
20191201|2018-12-10 03:00,10,30.03,30.03,30.01,30.01,4
20191201|2018-12-10 03:30,10,30.01,30.01,30.01,30.01,1
20191201|2018-12-10 05:00,10,29.96,29.96,29.94,29.94,3
20191201|2018-12-10 08:30,10,29.99,29.99,29.88,29.88,20
20191201|2018-12-10 09:00,10,29.92,29.97,29.88,29.97,48
20191201|2018-12-10 09:30,10,30.02,30.06,29.98,29.99,19
20191201|2018-12-10 10:00,10,29.99,30.11,29.97,30.11,66
20191201|2018-12-10 10:30,10,30.12,30.14,30.07,30.14,38
20191201|2018-12-10 11:00,10,30.1,30.15,30.08,30.11,104
20191201|2018-12-10 11:30,10,30.11,30.14,30.07,30.12,98
20191201|2018-12-10 12:00,10,30.11,30.12,30.07,30.09,104
20191201|2018-12-10 12:30,10,30.09,30.11,30.06,30.09,116
20191201|2018-12-10 13:00,10,30.08,30.1,30.01,30.05,118
20191201|2018-12-10 19:00,11,29.97,29.97,29.97,29.97,1
20191201|2018-12-10 19:30,11,29.99,29.99,29.94,29.95,170
20191201|2018-12-10 20:00,11,29.94,29.97,29.94,29.97,52
20191201|2018-12-10 20:30,11,30.01,30.02,29.96,29.96,74
20191201|2018-12-10 21:00,11,29.99,29.99,29.89,29.89,13
20191201|2018-12-10 22:00,11,29.93,29.93,29.93,29.93,1
20191201|2018-12-11 03:00,11,29.85,29.85,29.82,29.82,4
20191201|2018-12-11 06:00,11,30.07,30.07,30.06,30.06,2
20191201|2018-12-11 07:00,11,30.01,30.06,30,30.06,60
20191201|2018-12-11 07:30,11,30.06,30.1,30.06,30.1,9
20191201|2018-12-11 08:30,11,30.13,30.18,30.12,30.13,50
20191201|2018-12-11 09:00,11,30.16,30.17,30.09,30.14,57
20191201|2018-12-11 09:30,11,30.14,30.15,30.12,30.14,57
20191201|2018-12-11 10:00,11,30.15,30.15,30.12,30.14,45
20191201|2018-12-11 10:30,11,30.15,30.15,29.99,30.07,117
20191201|2018-12-11 11:00,11,30.05,30.14,30.03,30.12,94
20191201|2018-12-11 11:30,11,30.14,30.17,30.12,30.15,219
20191201|2018-12-11 12:00,11,30.16,30.17,30.14,30.17,85
20191201|2018-12-11 12:30,11,30.16,30.21,30.16,30.21,68
20191201|2018-12-11 13:00,11,30.21,30.26,30.19,30.19,377
20191201|2018-12-11 19:00,12,30.23,30.26,30.23,30.26,39
20191201|2018-12-12 00:00,12,30.24,30.25,30.24,30.25,2
20191201|2018-12-12 02:00,12,30.3,30.3,30.3,30.3,1
20191201|2018-12-12 02:30,12,30.31,30.31,30.31,30.31,4
20191201|2018-12-12 03:00,12,30.32,30.35,30.32,30.35,6
20191201|2018-12-12 03:30,12,30.34,30.34,30.34,30.34,1
20191201|2018-12-12 07:00,12,30.39,30.4,30.39,30.4,22
20191201|2018-12-12 07:30,12,30.4,30.42,30.4,30.4,72
20191201|2018-12-12 08:30,12,30.42,30.45,30.27,30.28,201
20191201|2018-12-12 09:00,12,30.28,30.3,30.23,30.29,344
20191201|2018-12-12 09:30,12,30.27,30.29,30.22,30.24,277
20191201|2018-12-12 10:00,12,30.25,30.28,30.13,30.13,150
20191201|2018-12-12 10:30,12,30.14,30.17,30.06,30.09,111
20191201|2018-12-12 11:00,12,30.1,30.17,30.09,30.16,23
20191201|2018-12-12 11:30,12,30.16,30.21,30.16,30.19,26
20191201|2018-12-12 12:00,12,30.2,30.21,30.18,30.21,35
20191201|2018-12-12 12:30,12,30.23,30.26,30.23,30.24,18
20191201|2018-12-12 13:00,12,30.25,30.31,30.24,30.29,134
20191201|2018-12-13 02:30,13,30.2,30.2,30.2,30.2,2
20191201|2018-12-13 05:00,13,30.14,30.14,30.08,30.08,5
20191201|2018-12-13 05:30,13,30.07,30.07,30.07,30.07,1
20191201|2018-12-13 08:30,13,30.21,30.21,29.97,29.97,210
20191201|2018-12-13 09:00,13,29.96,30.06,29.95,30.06,35
20191201|2018-12-13 09:30,13,30,30.03,29.96,30.03,134
20191201|2018-12-13 10:00,13,30,30.05,29.98,29.98,33
20191201|2018-12-13 10:30,13,29.98,30.06,29.97,30.05,20
20191201|2018-12-13 11:00,13,30.04,30.07,30.03,30.04,19
20191201|2018-12-13 11:30,13,30.02,30.04,30,30,83
20191201|2018-12-13 12:00,13,30.02,30.07,30.01,30.07,82
20191201|2018-12-13 12:30,13,30.07,30.09,30.03,30.06,168
20191201|2018-12-13 13:00,13,30.06,30.09,30.05,30.07,201
20191201|2018-12-13 23:30,14,29.91,29.91,29.91,29.91,1
20191201|2018-12-14 00:30,14,29.9,29.9,29.9,29.9,1
20191201|2018-12-14 02:30,14,29.82,29.82,29.82,29.82,1
20191201|2018-12-14 03:30,14,29.8,29.8,29.8,29.8,2
20191201|2018-12-14 05:00,14,29.87,29.87,29.87,29.87,1
20191201|2018-12-14 06:00,14,29.87,29.87,29.87,29.87,2
20191201|2018-12-14 07:00,14,29.93,29.93,29.93,29.93,11
20191201|2018-12-14 08:30,14,30,30,29.9,29.9,16
20191201|2018-12-14 09:00,14,29.93,29.95,29.93,29.95,3
20191201|2018-12-14 09:30,14,29.94,29.99,29.92,29.95,23
20191201|2018-12-14 10:00,14,29.95,29.99,29.91,29.91,11
20191201|2018-12-14 10:30,14,29.93,29.94,29.93,29.94,25
20191201|2018-12-14 11:00,14,29.9,29.93,29.9,29.93,50
20191201|2018-12-14 11:30,14,29.89,29.89,29.87,29.87,2
20191201|2018-12-14 12:00,14,29.86,29.88,29.85,29.85,16
20191201|2018-12-14 12:30,14,29.85,29.85,29.84,29.85,5
20191201|2018-12-14 13:00,14,29.87,29.88,29.77,29.77,79
20191201|2018-12-16 19:00,17,29.84,29.84,29.79,29.8,6
20191201|2018-12-17 04:00,17,29.78,29.78,29.78,29.78,2
20191201|2018-12-17 06:00,17,29.83,29.83,29.83,29.83,1
20191201|2018-12-17 07:00,17,29.83,29.83,29.83,29.83,3
20191201|2018-12-17 08:30,17,29.82,29.82,29.63,29.69,94
20191201|2018-12-17 09:00,17,29.63,29.69,29.63,29.65,22
20191201|2018-12-17 09:30,17,29.65,29.68,29.65,29.66,8
20191201|2018-12-17 10:00,17,29.67,29.67,29.66,29.67,9
20191201|2018-12-17 10:30,17,29.64,29.64,29.61,29.61,6
20191201|2018-12-17 11:00,17,29.62,29.63,29.62,29.63,9
20191201|2018-12-17 11:30,17,29.62,29.62,29.62,29.62,1
20191201|2018-12-17 12:00,17,29.61,29.61,29.6,29.6,52
20191201|2018-12-17 12:30,17,29.61,29.62,29.59,29.6,13
20191201|2018-12-17 13:00,17,29.55,29.56,29.54,29.56,37
20191201|2018-12-17 19:00,18,29.59,29.59,29.58,29.58,17
20191201|2018-12-17 21:00,18,29.62,29.62,29.62,29.62,1
20191201|2018-12-18 00:00,18,29.63,29.7,29.63,29.7,3
20191201|2018-12-18 00:30,18,29.77,29.77,29.77,29.77,1
20191201|2018-12-18 01:00,18,29.76,29.76,29.72,29.72,3
20191201|2018-12-18 01:30,18,29.72,29.72,29.72,29.72,1
20191201|2018-12-18 02:00,18,29.73,29.73,29.73,29.73,2
20191201|2018-12-18 03:30,18,29.74,29.74,29.74,29.74,3
20191201|2018-12-18 04:00,18,29.74,29.74,29.74,29.74,1
20191201|2018-12-18 06:30,18,29.82,29.82,29.82,29.82,1
20191201|2018-12-18 07:00,18,29.81,29.81,29.79,29.79,4
20191201|2018-12-18 07:30,18,29.74,29.74,29.74,29.74,1
20191201|2018-12-18 08:30,18,29.74,29.81,29.71,29.76,250
20191201|2018-12-18 09:00,18,29.77,29.8,29.75,29.75,33
20191201|2018-12-18 09:30,18,29.77,29.77,29.76,29.76,12
20191201|2018-12-18 10:00,18,29.75,29.82,29.74,29.76,66
20191201|2018-12-18 10:30,18,29.76,29.78,29.7,29.7,60
20191201|2018-12-18 11:00,18,29.7,29.73,29.66,29.66,50
20191201|2018-12-18 11:30,18,29.65,29.65,29.63,29.63,22
20191201|2018-12-18 12:00,18,29.64,29.66,29.63,29.65,67
20191201|2018-12-18 12:30,18,29.66,29.74,29.64,29.64,68
20191201|2018-12-18 13:00,18,29.65,29.77,29.65,29.75,135
20191201|2018-12-18 22:00,19,29.81,29.81,29.81,29.81,1
20191201|2018-12-18 23:30,19,29.82,29.82,29.82,29.82,2
20191201|2018-12-19 00:00,19,29.84,29.84,29.84,29.84,1
20191201|2018-12-19 00:30,19,29.84,29.84,29.84,29.84,3
20191201|2018-12-19 01:30,19,29.9,29.9,29.9,29.9,2
20191201|2018-12-19 02:00,19,29.96,29.96,29.96,29.96,1
20191201|2018-12-19 03:30,19,29.96,29.96,29.96,29.96,2
20191201|2018-12-19 05:00,19,29.96,29.96,29.96,29.96,2
20191201|2018-12-19 07:30,19,30,30,29.99,29.99,12
20191201|2018-12-19 08:30,19,30.11,30.16,29.91,29.97,195
20191201|2018-12-19 09:00,19,29.97,30,29.96,29.97,510
20191201|2018-12-19 09:30,19,29.98,29.98,29.94,29.94,140
20191201|2018-12-19 10:00,19,29.94,29.94,29.88,29.88,294
20191201|2018-12-19 10:30,19,29.92,29.92,29.83,29.87,133
20191201|2018-12-19 11:00,19,29.89,29.92,29.87,29.92,49
20191201|2018-12-19 11:30,19,29.86,29.89,29.86,29.88,21
20191201|2018-12-19 12:00,19,29.87,29.87,29.83,29.84,54
20191201|2018-12-19 12:30,19,29.83,29.9,29.83,29.9,39
20191201|2018-12-19 13:00,19,29.9,29.9,29.8,29.86,60
20191201|2018-12-19 22:00,20,29.73,29.73,29.73,29.73,1
20191201|2018-12-20 00:30,20,29.7,29.7,29.7,29.7,8
20191201|2018-12-20 01:30,20,29.73,29.73,29.73,29.73,1
20191201|2018-12-20 02:00,20,29.73,29.73,29.73,29.73,4
20191201|2018-12-20 06:30,20,29.85,29.85,29.85,29.85,1
20191201|2018-12-20 08:30,20,29.81,29.83,29.63,29.63,296
20191201|2018-12-20 09:00,20,29.64,29.67,29.62,29.64,206
20191201|2018-12-20 09:30,20,29.63,29.67,29.62,29.63,27
20191201|2018-12-20 10:00,20,29.6,29.61,29.58,29.6,34
20191201|2018-12-20 10:30,20,29.59,29.59,29.56,29.57,15
20191201|2018-12-20 11:00,20,29.57,29.65,29.56,29.65,19
20191201|2018-12-20 11:30,20,29.64,29.64,29.6,29.6,15
20191201|2018-12-20 12:00,20,29.6,29.62,29.6,29.61,8
20191201|2018-12-20 12:30,20,29.62,29.63,29.59,29.59,22
20191201|2018-12-20 13:00,20,29.59,29.62,29.53,29.62,138
20191201|2018-12-20 19:00,21,29.57,29.62,29.57,29.61,17
20191201|2018-12-20 19:30,21,29.67,29.67,29.67,29.67,2
20191201|2018-12-21 03:30,21,29.6,29.6,29.6,29.6,2
20191201|2018-12-21 06:00,21,29.56,29.56,29.56,29.56,26
20191201|2018-12-21 06:30,21,29.56,29.56,29.55,29.55,38
20191201|2018-12-21 07:00,21,29.54,29.54,29.52,29.53,67
20191201|2018-12-21 08:30,21,29.54,29.54,29.36,29.37,126
20191201|2018-12-21 09:00,21,29.37,29.37,29.25,29.33,313
20191201|2018-12-21 09:30,21,29.31,29.35,29.25,29.26,173
20191201|2018-12-21 10:00,21,29.27,29.27,29.24,29.26,284
20191201|2018-12-21 10:30,21,29.25,29.25,29.21,29.25,45
20191201|2018-12-21 11:00,21,29.24,29.24,29.2,29.22,84
20191201|2018-12-21 11:30,21,29.22,29.25,29.2,29.23,296
20191201|2018-12-21 12:00,21,29.2,29.24,29.2,29.24,18
20191201|2018-12-21 12:30,21,29.23,29.25,29.22,29.22,11
20191201|2018-12-21 13:00,21,29.24,29.31,29.24,29.27,132
20191201|2018-12-23 19:00,24,29.33,29.36,29.26,29.27,36
20191201|2018-12-23 19:30,24,29.27,29.27,29.22,29.25,19
20191201|2018-12-23 20:00,24,29.23,29.25,29.2,29.2,40
20191201|2018-12-23 20:30,24,29.23,29.23,29.22,29.22,4
20191201|2018-12-23 22:00,24,29.27,29.27,29.27,29.27,1
20191201|2018-12-23 23:30,24,29.24,29.24,29.23,29.23,2
20191201|2018-12-24 00:00,24,29.3,29.33,29.3,29.33,28
20191201|2018-12-24 00:30,24,29.33,29.35,29.33,29.35,5
20191201|2018-12-24 01:00,24,29.32,29.32,29.31,29.31,2
20191201|2018-12-24 01:30,24,29.3,29.3,29.3,29.3,2
20191201|2018-12-24 02:00,24,29.29,29.29,29.29,29.29,2
20191201|2018-12-24 03:00,24,29.21,29.21,29.21,29.21,1
20191201|2018-12-24 03:30,24,29.2,29.2,29.2,29.2,2
20191201|2018-12-24 04:00,24,29.26,29.27,29.26,29.26,7
20191201|2018-12-24 04:30,24,29.26,29.26,29.26,29.26,14
20191201|2018-12-24 05:00,24,29.29,29.29,29.26,29.26,4
20191201|2018-12-24 05:30,24,29.26,29.26,29.26,29.26,2
20191201|2018-12-24 06:00,24,29.26,29.26,29.26,29.26,4
20191201|2018-12-24 07:00,24,29.22,29.23,29.21,29.23,20
20191201|2018-12-24 08:30,24,29.33,29.33,29.21,29.21,21
20191201|2018-12-24 09:00,24,29.24,29.31,29.23,29.3,19
20191201|2018-12-24 09:30,24,29.32,29.34,29.27,29.27,20
20191201|2018-12-24 10:00,24,29.24,29.24,29.22,29.22,2
20191201|2018-12-24 10:30,24,29.21,29.21,29.2,29.2,7
20191201|2018-12-24 11:00,24,29.2,29.2,29.17,29.17,39
20191201|2018-12-24 11:30,24,29.17,29.2,29.16,29.17,99
20191201|2018-12-24 12:00,24,29.15,29.17,29.14,29.14,30
20191201|2018-12-26 08:30,26,29.16,29.16,29.08,29.15,201
20191201|2018-12-26 09:00,26,29.06,29.06,28.98,29.01,307
20191201|2018-12-26 09:30,26,29,29,28.95,28.95,445
20191201|2018-12-26 10:00,26,28.95,28.95,28.85,28.93,85
20191201|2018-12-26 10:30,26,28.92,28.95,28.89,28.92,31
20191201|2018-12-26 11:00,26,28.88,28.94,28.78,28.82,30
20191201|2018-12-26 11:30,26,28.86,28.91,28.83,28.83,83
20191201|2018-12-26 12:00,26,28.82,28.88,28.82,28.82,5
20191201|2018-12-26 12:30,26,28.85,28.85,28.79,28.79,8
20191201|2018-12-26 13:00,26,28.82,28.89,28.82,28.87,100
20191201|2018-12-26 19:00,27,28.98,28.98,28.97,28.98,20
20191201|2018-12-26 23:30,27,28.98,28.98,28.98,28.98,1
20191201|2018-12-27 00:00,27,28.96,28.96,28.96,28.96,2
20191201|2018-12-27 01:00,27,28.95,28.95,28.94,28.94,2
20191201|2018-12-27 01:30,27,28.97,28.97,28.97,28.97,2
20191201|2018-12-27 02:30,27,28.95,28.95,28.95,28.95,2
20191201|2018-12-27 03:00,27,28.89,28.89,28.88,28.88,33
20191201|2018-12-27 03:30,27,28.87,28.87,28.87,28.87,1
20191201|2018-12-27 04:00,27,28.9,28.92,28.9,28.92,4
20191201|2018-12-27 04:30,27,29.03,29.03,29.03,29.03,2
20191201|2018-12-27 05:00,27,28.96,28.96,28.95,28.95,3
20191201|2018-12-27 06:00,27,29.01,29.01,28.98,28.98,3
20191201|2018-12-27 08:30,27,28.94,28.95,28.84,28.89,113
20191201|2018-12-27 09:00,27,28.9,28.9,28.85,28.88,61
20191201|2018-12-27 09:30,27,28.82,28.94,28.82,28.94,28
20191201|2018-12-27 10:00,27,28.86,28.93,28.86,28.93,5
20191201|2018-12-27 10:30,27,28.94,28.94,28.9,28.9,24
20191201|2018-12-27 11:00,27,28.89,28.93,28.89,28.89,20
20191201|2018-12-27 11:30,27,28.9,28.9,28.83,28.83,6
20191201|2018-12-27 12:30,27,28.79,28.79,28.76,28.76,40
20191201|2018-12-27 13:00,27,28.77,28.83,28.77,28.81,155
20191201|2018-12-27 19:00,28,28.85,28.89,28.84,28.89,6
20191201|2018-12-27 19:30,28,28.87,28.87,28.87,28.87,1
20191201|2018-12-27 22:30,28,28.85,28.85,28.72,28.83,9
20191201|2018-12-27 23:30,28,28.89,28.89,28.89,28.89,6
20191201|2018-12-28 02:30,28,28.93,28.93,28.92,28.92,7
20191201|2018-12-28 04:00,28,28.91,28.93,28.91,28.93,15
20191201|2018-12-28 05:30,28,28.96,28.96,28.96,28.96,2
20191201|2018-12-28 06:30,28,28.88,28.88,28.88,28.88,1
20191201|2018-12-28 07:00,28,28.89,28.89,28.87,28.87,3
20191201|2018-12-28 07:30,28,28.83,28.83,28.83,28.83,2
20191201|2018-12-28 08:30,28,28.81,28.86,28.79,28.85,33
20191201|2018-12-28 09:00,28,28.86,28.86,28.82,28.82,10
20191201|2018-12-28 09:30,28,28.84,28.87,28.83,28.84,39
20191201|2018-12-28 10:00,28,28.83,28.89,28.83,28.89,28
20191201|2018-12-28 10:30,28,28.93,28.94,28.9,28.9,6
20191201|2018-12-28 11:00,28,28.89,28.89,28.86,28.86,21
20191201|2018-12-28 11:30,28,28.85,28.87,28.85,28.87,2
20191201|2018-12-28 12:00,28,28.9,28.9,28.9,28.9,2
20191201|2018-12-28 12:30,28,28.86,28.89,28.86,28.89,8
20191201|2018-12-28 13:00,28,28.92,28.94,28.86,28.91,343
20191201|2018-12-31 00:00,31,29.04,29.04,29.04,29.04,2
20191201|2018-12-31 00:30,31,29.04,29.04,29.04,29.04,1
20191201|2018-12-31 06:00,31,29.05,29.05,29.05,29.05,1
20191201|2018-12-31 07:30,31,29.04,29.04,29.04,29.04,36
20191201|2018-12-31 08:30,31,28.96,29.02,28.89,28.89,98
20191201|2018-12-31 09:00,31,28.92,28.95,28.91,28.95,14
20191201|2018-12-31 09:30,31,29.05,29.05,29.05,29.05,2
20191201|2018-12-31 10:00,31,29.05,29.1,29.05,29.1,22
20191201|2018-12-31 10:30,31,29.12,29.12,29.08,29.08,40
20191201|2018-12-31 11:00,31,29.06,29.06,29.06,29.06,1
20191201|2018-12-31 11:30,31,29.05,29.05,29.03,29.03,2
20191201|2018-12-31 12:00,31,29.03,29.03,29.03,29.03,1
20191201|2018-12-31 12:30,31,29.01,29.01,29,29.01,18
20191201|2018-12-31 13:00,31,29.03,29.08,28.98,28.99,118
20191201|2019-01-02 08:30,2,29.01,29.2,29,29.18,144
20191201|2019-01-02 09:00,2,29.18,29.22,29.16,29.18,92
20191201|2019-01-02 09:30,2,29.17,29.27,29.17,29.26,49
20191201|2019-01-02 10:00,2,29.3,29.43,29.29,29.38,142
20191201|2019-01-02 10:30,2,29.39,29.42,29.33,29.42,50
20191201|2019-01-02 11:00,2,29.41,29.42,29.35,29.39,276
20191201|2019-01-02 11:30,2,29.42,29.43,29.38,29.39,126
20191201|2019-01-02 12:00,2,29.38,29.39,29.36,29.36,122
20191201|2019-01-02 12:30,2,29.36,29.36,29.32,29.33,277
20191201|2019-01-02 13:00,2,29.32,29.37,29.29,29.36,267
20191201|2019-01-02 19:00,3,29.38,29.39,29.35,29.37,38
20191201|2019-01-02 22:00,3,29.43,29.43,29.43,29.43,1
20191201|2019-01-02 22:30,3,29.42,29.42,29.4,29.4,2
20191201|2019-01-02 23:30,3,29.41,29.41,29.39,29.39,2
20191201|2019-01-03 00:00,3,29.41,29.42,29.41,29.42,4
20191201|2019-01-03 01:30,3,29.46,29.46,29.46,29.46,1
20191201|2019-01-03 03:30,3,29.41,29.41,29.41,29.41,1
20191201|2019-01-03 04:30,3,29.38,29.38,29.38,29.38,1
20191201|2019-01-03 05:00,3,29.37,29.37,29.37,29.37,1
20191201|2019-01-03 06:30,3,29.44,29.44,29.44,29.44,1
20191201|2019-01-03 07:00,3,29.49,29.49,29.49,29.49,6
20191201|2019-01-03 07:30,3,29.55,29.55,29.55,29.55,1
20191201|2019-01-03 08:30,3,29.54,29.56,29.38,29.4,84
20191201|2019-01-03 09:00,3,29.4,29.44,29.39,29.39,24
20191201|2019-01-03 09:30,3,29.42,29.42,29.38,29.38,25
20191201|2019-01-03 10:00,3,29.38,29.39,29.35,29.35,24
20191201|2019-01-03 10:30,3,29.36,29.39,29.34,29.39,48
20191201|2019-01-03 11:00,3,29.39,29.46,29.39,29.46,84
20191201|2019-01-03 11:30,3,29.45,29.47,29.44,29.44,27
20191201|2019-01-03 12:00,3,29.46,29.46,29.44,29.46,49
20191201|2019-01-03 12:30,3,29.45,29.5,29.45,29.47,176
20191201|2019-01-03 13:00,3,29.48,29.55,29.48,29.49,292
20191201|2019-01-03 19:00,4,29.52,29.54,29.52,29.54,10
20191201|2019-01-03 20:00,4,29.57,29.57,29.56,29.56,29
20191201|2019-01-03 23:30,4,29.61,29.61,29.61,29.61,1
20191201|2019-01-04 00:00,4,29.61,29.61,29.61,29.61,1
20191201|2019-01-04 04:00,4,29.73,29.73,29.73,29.73,1
20191201|2019-01-04 04:30,4,29.76,29.76,29.76,29.76,1
20191201|2019-01-04 05:00,4,29.77,29.77,29.77,29.77,1
20191201|2019-01-04 06:30,4,29.78,29.79,29.78,29.79,5
20191201|2019-01-04 07:00,4,29.78,29.78,29.77,29.77,17
20191201|2019-01-04 07:30,4,29.78,29.78,29.76,29.78,19
20191201|2019-01-04 08:30,4,29.8,29.8,29.64,29.67,133
20191201|2019-01-04 09:00,4,29.66,29.7,29.66,29.7,18
20191201|2019-01-04 09:30,4,29.72,29.72,29.68,29.68,9
20191201|2019-01-04 10:00,4,29.69,29.71,29.66,29.66,46
20191201|2019-01-04 10:30,4,29.66,29.72,29.64,29.72,24
20191201|2019-01-04 11:00,4,29.71,29.73,29.71,29.72,162
20191201|2019-01-04 11:30,4,29.75,29.76,29.75,29.76,46
20191201|2019-01-04 12:00,4,29.74,29.76,29.74,29.76,11
20191201|2019-01-04 12:30,4,29.78,29.78,29.73,29.73,51
20191201|2019-01-04 13:00,4,29.71,29.77,29.7,29.71,47
20191201|2019-01-07 00:30,7,29.8,29.8,29.8,29.8,1
20191201|2019-01-07 01:30,7,29.8,29.8,29.8,29.8,2
20191201|2019-01-07 03:00,7,29.8,29.8,29.8,29.8,1
20191201|2019-01-07 07:30,7,29.8,29.8,29.8,29.8,6
20191201|2019-01-07 08:30,7,29.79,29.79,29.73,29.76,100
20191201|2019-01-07 09:00,7,29.77,29.8,29.75,29.8,37
20191201|2019-01-07 09:30,7,29.78,29.79,29.76,29.76,76
20191201|2019-01-07 10:00,7,29.75,29.75,29.74,29.74,20
20191201|2019-01-07 10:30,7,29.72,29.72,29.68,29.68,89
20191201|2019-01-07 11:00,7,29.66,29.72,29.65,29.65,99
20191201|2019-01-07 11:30,7,29.65,29.65,29.59,29.61,70
20191201|2019-01-07 12:00,7,29.57,29.6,29.57,29.58,20
20191201|2019-01-07 12:30,7,29.6,29.61,29.6,29.61,8
20191201|2019-01-07 13:00,7,29.6,29.62,29.58,29.59,49
20191201|2019-01-07 19:00,8,29.59,29.59,29.59,29.59,2
20191201|2019-01-07 20:30,8,29.66,29.66,29.66,29.66,2
20191201|2019-01-07 21:00,8,29.68,29.7,29.68,29.69,30
20191201|2019-01-08 00:00,8,29.69,29.72,29.69,29.72,5
20191201|2019-01-08 00:30,8,29.72,29.77,29.72,29.77,3
20191201|2019-01-08 01:00,8,29.78,29.79,29.78,29.79,3
20191201|2019-01-08 02:00,8,29.79,29.79,29.79,29.79,1
20191201|2019-01-08 03:00,8,29.79,29.79,29.79,29.79,2
20191201|2019-01-08 03:30,8,29.78,29.79,29.76,29.77,7
20191201|2019-01-08 04:00,8,29.76,29.76,29.76,29.76,2
20191201|2019-01-08 05:00,8,29.77,29.77,29.77,29.77,1
20191201|2019-01-08 05:30,8,29.77,29.77,29.77,29.77,2
20191201|2019-01-08 06:00,8,29.76,29.76,29.76,29.76,8
20191201|2019-01-08 06:30,8,29.76,29.76,29.74,29.74,2
20191201|2019-01-08 07:00,8,29.76,29.77,29.72,29.73,41
20191201|2019-01-08 08:30,8,29.66,29.67,29.63,29.64,45
20191201|2019-01-08 09:00,8,29.63,29.63,29.35,29.36,191
20191201|2019-01-08 09:30,8,29.34,29.39,29.31,29.39,84
20191201|2019-01-08 10:00,8,29.4,29.52,29.4,29.49,201
20191201|2019-01-08 10:30,8,29.48,29.5,29.46,29.5,66
20191201|2019-01-08 11:00,8,29.52,29.56,29.52,29.56,128
20191201|2019-01-08 11:30,8,29.54,29.56,29.52,29.56,47
20191201|2019-01-08 12:00,8,29.52,29.52,29.46,29.47,21
20191201|2019-01-08 12:30,8,29.47,29.52,29.47,29.52,9
20191201|2019-01-08 13:00,8,29.52,29.57,29.51,29.52,103
20191201|2019-01-08 19:00,9,29.53,29.65,29.53,29.65,32
20191201|2019-01-08 19:30,9,29.68,29.7,29.68,29.7,8
20191201|2019-01-08 20:00,9,29.7,29.7,29.7,29.7,2
20191201|2019-01-08 23:30,9,29.69,29.69,29.69,29.69,1
20191201|2019-01-09 00:00,9,29.68,29.68,29.68,29.68,1
20191201|2019-01-09 02:00,9,29.74,29.74,29.74,29.74,50
20191201|2019-01-09 02:30,9,29.76,29.76,29.76,29.76,1
20191201|2019-01-09 03:00,9,29.74,29.75,29.74,29.75,47
20191201|2019-01-09 03:30,9,29.74,29.74,29.73,29.73,34
20191201|2019-01-09 04:00,9,29.73,29.73,29.72,29.72,15
20191201|2019-01-09 05:00,9,29.72,29.72,29.72,29.72,12
20191201|2019-01-09 06:00,9,29.73,29.74,29.73,29.74,2
20191201|2019-01-09 06:30,9,29.75,29.75,29.74,29.74,2
20191201|2019-01-09 07:00,9,29.76,29.76,29.73,29.74,5
20191201|2019-01-09 07:30,9,29.74,29.74,29.73,29.73,32
20191201|2019-01-09 08:30,9,29.73,29.77,29.69,29.77,270
20191201|2019-01-09 09:00,9,29.76,29.76,29.69,29.7,26
20191201|2019-01-09 09:30,9,29.68,29.73,29.66,29.71,92
20191201|2019-01-09 10:00,9,29.74,29.74,29.71,29.74,34
20191201|2019-01-09 10:30,9,29.75,29.76,29.73,29.73,13
20191201|2019-01-09 11:00,9,29.72,29.77,29.71,29.77,18
20191201|2019-01-09 11:30,9,29.77,29.79,29.74,29.75,20
20191201|2019-01-09 12:00,9,29.73,29.78,29.73,29.76,19
20191201|2019-01-09 12:30,9,29.78,29.78,29.72,29.72,9
20191201|2019-01-09 13:00,9,29.72,29.79,29.71,29.71,164
20191201|2019-01-09 20:00,10,29.7,29.7,29.69,29.69,2
20191201|2019-01-09 22:00,10,29.78,29.78,29.78,29.78,2
20191201|2019-01-09 22:30,10,29.78,29.78,29.78,29.78,3
20191201|2019-01-09 23:00,10,29.79,29.79,29.79,29.79,2
20191201|2019-01-09 23:30,10,29.78,29.78,29.78,29.78,10
20191201|2019-01-10 00:00,10,29.75,29.75,29.75,29.75,1
20191201|2019-01-10 00:30,10,29.75,29.75,29.75,29.75,1
20191201|2019-01-10 02:00,10,29.72,29.72,29.69,29.69,11
20191201|2019-01-10 03:00,10,29.7,29.7,29.7,29.7,1
20191201|2019-01-10 03:30,10,29.72,29.74,29.71,29.74,19
20191201|2019-01-10 04:00,10,29.73,29.74,29.73,29.74,3
20191201|2019-01-10 04:30,10,29.76,29.76,29.76,29.76,1
20191201|2019-01-10 05:30,10,29.73,29.73,29.73,29.73,1
20191201|2019-01-10 06:00,10,29.74,29.75,29.74,29.75,3
20191201|2019-01-10 07:00,10,29.75,29.75,29.73,29.74,33
20191201|2019-01-10 07:30,10,29.71,29.72,29.69,29.72,5
20191201|2019-01-10 08:30,10,29.63,29.64,29.41,29.41,69
20191201|2019-01-10 09:00,10,29.43,29.5,29.36,29.36,85
20191201|2019-01-10 09:30,10,29.3,29.33,29.26,29.3,18
20191201|2019-01-10 10:00,10,29.33,29.36,29.33,29.33,19
20191201|2019-01-10 10:30,10,29.31,29.32,29.28,29.32,13
20191201|2019-01-10 11:00,10,29.31,29.33,29.3,29.33,11
20191201|2019-01-10 11:30,10,29.36,29.36,29.29,29.29,4
20191201|2019-01-10 12:00,10,29.29,29.32,29.29,29.32,16
20191201|2019-01-10 12:30,10,29.31,29.31,29.3,29.31,10
20191201|2019-01-10 13:00,10,29.4,29.43,29.36,29.37,282
20191201|2019-01-10 19:00,11,29.46,29.49,29.43,29.49,9
20191201|2019-01-10 19:30,11,29.49,29.49,29.49,29.49,2
20191201|2019-01-10 21:00,11,29.57,29.57,29.57,29.57,5
20191201|2019-01-10 23:30,11,29.59,29.59,29.59,29.59,3
20191201|2019-01-11 00:00,11,29.58,29.59,29.58,29.58,7
20191201|2019-01-11 00:30,11,29.57,29.57,29.57,29.57,2
20191201|2019-01-11 02:30,11,29.56,29.56,29.55,29.56,7
20191201|2019-01-11 05:00,11,29.59,29.59,29.59,29.59,16
20191201|2019-01-11 05:30,11,29.59,29.59,29.59,29.59,1
20191201|2019-01-11 06:00,11,29.58,29.58,29.58,29.58,13
20191201|2019-01-11 08:30,11,29.58,29.58,29.49,29.49,183
20191201|2019-01-11 09:00,11,29.47,29.53,29.47,29.53,56
20191201|2019-01-11 09:30,11,29.53,29.6,29.53,29.53,36
20191201|2019-01-11 10:00,11,29.55,29.58,29.54,29.54,28
20191201|2019-01-11 10:30,11,29.58,29.58,29.56,29.56,5
20191201|2019-01-11 11:00,11,29.56,29.57,29.56,29.57,12
20191201|2019-01-11 11:30,11,29.57,29.58,29.57,29.58,4
20191201|2019-01-11 12:00,11,29.58,29.6,29.56,29.56,17
20191201|2019-01-11 12:30,11,29.56,29.56,29.53,29.55,7
20191201|2019-01-11 13:00,11,29.58,29.63,29.55,29.61,77
20191201|2019-01-13 19:30,14,29.72,29.75,29.72,29.75,13
20191201|2019-01-13 23:30,14,29.65,29.65,29.65,29.65,1
20191201|2019-01-14 00:30,14,29.66,29.66,29.65,29.65,6
20191201|2019-01-14 02:30,14,29.58,29.58,29.58,29.58,1
20191201|2019-01-14 03:30,14,29.55,29.55,29.55,29.55,2
20191201|2019-01-14 06:30,14,29.4,29.4,29.4,29.4,1
20191201|2019-01-14 07:00,14,29.42,29.42,29.42,29.42,1
20191201|2019-01-14 08:30,14,29.46,29.47,29.45,29.47,74
20191201|2019-01-14 09:00,14,29.46,29.47,29.43,29.47,36
20191201|2019-01-14 09:30,14,29.5,29.5,29.48,29.48,69
20191201|2019-01-14 10:00,14,29.5,29.5,29.48,29.48,62
20191201|2019-01-14 10:30,14,29.48,29.53,29.48,29.53,162
20191201|2019-01-14 11:00,14,29.58,29.58,29.55,29.56,107
20191201|2019-01-14 11:30,14,29.55,29.56,29.53,29.53,42
20191201|2019-01-14 12:00,14,29.52,29.58,29.52,29.58,34
20191201|2019-01-14 13:00,14,29.53,29.59,29.53,29.56,92
20191201|2019-01-14 19:00,15,29.57,29.57,29.55,29.56,5
20191201|2019-01-15 01:00,15,29.66,29.66,29.66,29.66,1
20191201|2019-01-15 01:30,15,29.68,29.68,29.68,29.68,2
20191201|2019-01-15 03:00,15,29.66,29.66,29.66,29.66,2
20191201|2019-01-15 04:00,15,29.61,29.61,29.61,29.61,6
20191201|2019-01-15 08:30,15,29.57,29.69,29.57,29.61,87
20191201|2019-01-15 09:00,15,29.64,29.66,29.51,29.53,82
20191201|2019-01-15 09:30,15,29.55,29.56,29.48,29.48,130
20191201|2019-01-15 10:00,15,29.48,29.54,29.46,29.54,117
20191201|2019-01-15 10:30,15,29.48,29.52,29.48,29.52,6
20191201|2019-01-15 11:00,15,29.51,29.53,29.48,29.48,15
20191201|2019-01-15 11:30,15,29.5,29.5,29.43,29.48,21
20191201|2019-01-15 12:00,15,29.47,29.49,29.47,29.48,11
20191201|2019-01-15 12:30,15,29.44,29.44,29.38,29.42,43
20191201|2019-01-15 13:00,15,29.42,29.44,29.38,29.42,528
20191201|2019-01-15 19:00,16,29.49,29.49,29.46,29.46,22
20191201|2019-01-15 21:30,16,29.48,29.48,29.48,29.48,1
20191201|2019-01-15 23:30,16,29.5,29.51,29.5,29.51,2
20191201|2019-01-16 00:30,16,29.48,29.48,29.48,29.48,1
20191201|2019-01-16 02:30,16,29.47,29.47,29.47,29.47,1
20191201|2019-01-16 06:00,16,29.45,29.45,29.45,29.45,1
20191201|2019-01-16 07:00,16,29.47,29.47,29.43,29.43,9
20191201|2019-01-16 07:30,16,29.44,29.44,29.42,29.42,86
20191201|2019-01-16 08:30,16,29.46,29.5,29.45,29.5,41
20191201|2019-01-16 09:00,16,29.5,29.57,29.5,29.51,53
20191201|2019-01-16 09:30,16,29.49,29.52,29.47,29.47,19
20191201|2019-01-16 10:00,16,29.45,29.47,29.45,29.45,7
20191201|2019-01-16 10:30,16,29.42,29.42,29.36,29.36,152
20191201|2019-01-16 11:00,16,29.34,29.34,29.29,29.31,31
20191201|2019-01-16 11:30,16,29.31,29.33,29.3,29.31,27
20191201|2019-01-16 12:00,16,29.31,29.32,29.3,29.32,124
20191201|2019-01-16 12:30,16,29.29,29.31,29.28,29.3,9
20191201|2019-01-16 13:00,16,29.29,29.39,29.29,29.34,294
20191201|2019-01-16 19:00,17,29.35,29.35,29.32,29.34,34
20191201|2019-01-16 19:30,17,29.32,29.35,29.32,29.35,7
20191201|2019-01-16 23:30,17,29.36,29.36,29.36,29.36,1
20191201|2019-01-17 00:30,17,29.32,29.32,29.32,29.32,1
20191201|2019-01-17 02:30,17,29.37,29.37,29.37,29.37,18
20191201|2019-01-17 03:00,17,29.37,29.39,29.37,29.39,17
20191201|2019-01-17 03:30,17,29.39,29.43,29.39,29.43,3
20191201|2019-01-17 04:30,17,29.43,29.43,29.43,29.43,33
20191201|2019-01-17 07:00,17,29.43,29.43,29.43,29.43,8
20191201|2019-01-17 08:30,17,29.43,29.45,29.39,29.45,21
20191201|2019-01-17 09:00,17,29.44,29.45,29.39,29.39,105
20191201|2019-01-17 09:30,17,29.39,29.42,29.38,29.42,62
20191201|2019-01-17 10:00,17,29.44,29.54,29.44,29.5,32
20191201|2019-01-17 10:30,17,29.51,29.53,29.49,29.49,44
20191201|2019-01-17 11:00,17,29.49,29.5,29.47,29.48,31
20191201|2019-01-17 11:30,17,29.5,29.66,29.49,29.61,154
20191201|2019-01-17 12:00,17,29.63,29.85,29.62,29.79,216
20191201|2019-01-17 12:30,17,29.77,29.79,29.77,29.78,11
20191201|2019-01-17 13:00,17,29.77,29.91,29.74,29.87,212
20191201|2019-01-17 19:00,18,29.81,29.81,29.81,29.81,2
20191201|2019-01-17 19:30,18,29.81,29.81,29.81,29.81,3
20191201|2019-01-17 20:00,18,29.86,29.86,29.86,29.86,4
20191201|2019-01-18 00:30,18,29.82,29.82,29.82,29.82,1
20191201|2019-01-18 03:30,18,29.79,29.82,29.79,29.82,7
20191201|2019-01-18 04:00,18,29.87,29.87,29.86,29.86,2
20191201|2019-01-18 04:30,18,29.88,29.88,29.88,29.88,2
20191201|2019-01-18 05:00,18,29.89,29.89,29.89,29.89,1
20191201|2019-01-18 05:30,18,30.06,30.06,30.06,30.06,6
20191201|2019-01-18 06:00,18,29.97,29.97,29.97,29.97,1
20191201|2019-01-18 07:30,18,30,30,30,30,1
20191201|2019-01-18 08:30,18,29.98,30.03,29.98,30.01,105
20191201|2019-01-18 09:00,18,30.01,30.11,29.99,30.04,72
20191201|2019-01-18 09:30,18,30.1,30.19,30.07,30.17,66
20191201|2019-01-18 10:00,18,30.19,30.2,30.14,30.14,15
20191201|2019-01-18 10:30,18,30.15,30.19,30.15,30.16,10
20191201|2019-01-18 11:00,18,30.13,30.13,30.08,30.11,26
20191201|2019-01-18 11:30,18,30.07,30.08,30.07,30.08,161
20191201|2019-01-18 12:00,18,30.1,30.13,30.1,30.12,10
20191201|2019-01-18 12:30,18,30.12,30.15,30.12,30.14,15
20191201|2019-01-18 13:00,18,30.14,30.17,30.12,30.16,94
20191201|2019-01-21 19:00,22,30.32,30.32,30.26,30.28,38
20191201|2019-01-21 19:30,22,30.3,30.3,30.26,30.26,4
20191201|2019-01-21 20:30,22,30.23,30.23,30.23,30.23,3
20191201|2019-01-21 23:30,22,30.26,30.26,30.26,30.26,1
20191201|2019-01-22 02:30,22,30.3,30.32,30.3,30.31,26
20191201|2019-01-22 03:00,22,30.23,30.23,30.21,30.21,7
20191201|2019-01-22 04:30,22,30.25,30.25,30.24,30.24,7
20191201|2019-01-22 05:00,22,30.25,30.25,30.24,30.25,32
20191201|2019-01-22 05:30,22,30.24,30.24,30.24,30.24,4
20191201|2019-01-22 06:00,22,30.24,30.24,30.24,30.24,2
20191201|2019-01-22 06:30,22,30.25,30.28,30.25,30.28,3
20191201|2019-01-22 07:00,22,30.3,30.3,30.3,30.3,1
20191201|2019-01-22 07:30,22,30.33,30.33,30.31,30.31,5
20191201|2019-01-22 08:30,22,30.28,30.28,30.22,30.23,75
20191201|2019-01-22 09:00,22,30.23,30.23,30.2,30.21,54
20191201|2019-01-22 09:30,22,30.21,30.21,30.14,30.14,33
20191201|2019-01-22 10:00,22,30.17,30.22,30.17,30.21,71
20191201|2019-01-22 10:30,22,30.21,30.21,30.17,30.19,20
20191201|2019-01-22 11:00,22,30.18,30.25,30.18,30.25,119
20191201|2019-01-22 11:30,22,30.26,30.28,30.25,30.27,126
20191201|2019-01-22 12:00,22,30.27,30.3,29.89,30.09,393
20191201|2019-01-22 12:30,22,30.09,30.2,30.04,30.18,259
20191201|2019-01-22 13:00,22,30.17,30.21,30.13,30.19,397
20191201|2019-01-22 19:00,23,30.33,30.33,30.27,30.28,57
20191201|2019-01-22 19:30,23,30.31,30.31,30.31,30.31,1
20191201|2019-01-22 20:00,23,30.29,30.29,30.29,30.29,1
20191201|2019-01-22 20:30,23,30.32,30.32,30.28,30.28,8
20191201|2019-01-22 22:00,23,30.3,30.3,30.3,30.3,2
20191201|2019-01-23 01:30,23,30.37,30.38,30.37,30.38,4
20191201|2019-01-23 02:00,23,30.35,30.35,30.35,30.35,3
20191201|2019-01-23 03:00,23,30.3,30.3,30.3,30.3,2
20191201|2019-01-23 04:00,23,30.35,30.36,30.35,30.36,2
20191201|2019-01-23 05:30,23,30.36,30.36,30.36,30.36,1
20191201|2019-01-23 06:00,23,30.36,30.39,30.36,30.38,8
20191201|2019-01-23 06:30,23,30.37,30.37,30.34,30.35,5
20191201|2019-01-23 07:00,23,30.39,30.39,30.36,30.36,24
20191201|2019-01-23 07:30,23,30.36,30.41,30.36,30.4,32
20191201|2019-01-23 08:30,23,30.39,30.53,30.39,30.5,214
20191201|2019-01-23 09:00,23,30.47,30.5,30.43,30.43,45
20191201|2019-01-23 09:30,23,30.43,30.48,30.43,30.45,46
20191201|2019-01-23 10:00,23,30.43,30.44,30.38,30.38,50
20191201|2019-01-23 10:30,23,30.38,30.38,30.35,30.37,27
20191201|2019-01-23 11:00,23,30.39,30.45,30.39,30.4,46
20191201|2019-01-23 11:30,23,30.42,30.42,30.42,30.42,1
20191201|2019-01-23 12:00,23,30.42,30.44,30.42,30.43,14
20191201|2019-01-23 12:30,23,30.43,30.54,30.43,30.52,116
20191201|2019-01-23 13:00,23,30.52,30.53,30.48,30.49,304
20191201|2019-01-23 19:00,24,30.52,30.56,30.49,30.56,19
20191201|2019-01-23 19:30,24,30.5,30.5,30.5,30.5,1
20191201|2019-01-23 20:00,24,30.5,30.5,30.47,30.49,49
20191201|2019-01-23 21:00,24,30.6,30.6,30.6,30.6,3
20191201|2019-01-23 21:30,24,30.58,30.58,30.58,30.58,1
20191201|2019-01-23 22:00,24,30.56,30.57,30.56,30.57,2
20191201|2019-01-23 23:30,24,30.55,30.56,30.55,30.55,5
20191201|2019-01-24 01:00,24,30.53,30.53,30.53,30.53,1
20191201|2019-01-24 02:30,24,30.54,30.54,30.54,30.54,1
20191201|2019-01-24 03:00,24,30.54,30.54,30.54,30.54,1
20191201|2019-01-24 03:30,24,30.51,30.51,30.51,30.51,4
20191201|2019-01-24 04:00,24,30.51,30.51,30.51,30.51,2
20191201|2019-01-24 04:30,24,30.5,30.5,30.44,30.44,32
20191201|2019-01-24 05:00,24,30.45,30.45,30.43,30.43,7
20191201|2019-01-24 06:00,24,30.4,30.42,30.38,30.38,14
20191201|2019-01-24 06:30,24,30.38,30.38,30.35,30.35,7
20191201|2019-01-24 07:30,24,30.37,30.37,30.33,30.33,12
20191201|2019-01-24 08:30,24,30.36,30.42,30.31,30.37,84
20191201|2019-01-24 09:00,24,30.41,30.5,30.41,30.5,19
20191201|2019-01-24 09:30,24,30.51,30.52,30.45,30.45,55
20191201|2019-01-24 10:00,24,30.5,30.57,30.5,30.57,86
20191201|2019-01-24 10:30,24,30.57,30.57,30.54,30.56,5
20191201|2019-01-24 11:00,24,30.56,30.56,30.54,30.56,23
20191201|2019-01-24 11:30,24,30.55,30.58,30.55,30.58,19
20191201|2019-01-24 12:00,24,30.57,30.57,30.56,30.56,5
20191201|2019-01-24 12:30,24,30.57,30.66,30.57,30.59,58
20191201|2019-01-24 13:00,24,30.57,30.66,30.57,30.66,118
20191201|2019-01-24 19:00,25,30.65,30.65,30.65,30.65,1
20191201|2019-01-24 20:00,25,30.65,30.65,30.65,30.65,2
20191201|2019-01-24 20:30,25,30.66,30.73,30.66,30.73,19
20191201|2019-01-24 21:00,25,30.72,30.72,30.72,30.72,1
20191201|2019-01-24 21:30,25,30.69,30.69,30.69,30.69,1
20191201|2019-01-24 23:30,25,30.68,30.68,30.67,30.68,7
20191201|2019-01-25 00:00,25,30.68,30.68,30.68,30.68,1
20191201|2019-01-25 01:30,25,30.74,30.78,30.74,30.75,84
20191201|2019-01-25 02:00,25,30.75,30.75,30.73,30.73,4
20191201|2019-01-25 02:30,25,30.77,30.79,30.77,30.79,3
20191201|2019-01-25 03:00,25,30.77,30.77,30.75,30.75,22
20191201|2019-01-25 03:30,25,30.74,30.74,30.69,30.69,2
20191201|2019-01-25 07:00,25,30.76,30.78,30.76,30.78,4
20191201|2019-01-25 08:30,25,30.77,30.81,30.72,30.78,178
20191201|2019-01-25 09:00,25,30.78,30.95,30.78,30.91,121
20191201|2019-01-25 09:30,25,30.92,30.93,30.84,30.85,26
20191201|2019-01-25 10:00,25,30.89,30.89,30.84,30.85,40
20191201|2019-01-25 10:30,25,30.87,30.97,30.87,30.97,45
20191201|2019-01-25 11:00,25,30.96,31.06,30.95,31,114
20191201|2019-01-25 11:30,25,31,31.02,30.99,31.01,125
20191201|2019-01-25 12:00,25,31.05,31.05,30.99,31.03,70
20191201|2019-01-25 12:30,25,31.04,31.11,31.04,31.11,68
20191201|2019-01-25 13:00,25,31.12,31.2,31.1,31.14,264
20191201|2019-01-27 19:00,28,31.15,31.15,31.12,31.12,13
20191201|2019-01-27 19:30,28,31.16,31.2,31.16,31.17,3
20191201|2019-01-27 21:00,28,31.21,31.21,31.18,31.19,43
20191201|2019-01-27 21:30,28,31.2,31.2,31.19,31.2,8
20191201|2019-01-27 22:00,28,31.2,31.2,31.2,31.2,1
20191201|2019-01-27 23:30,28,31.18,31.18,31.17,31.17,41
20191201|2019-01-28 00:00,28,31.14,31.17,31.12,31.17,25
20191201|2019-01-28 00:30,28,31.15,31.19,31.15,31.19,51
20191201|2019-01-28 01:00,28,31.17,31.19,31.17,31.17,41
20191201|2019-01-28 01:30,28,31.18,31.22,31.18,31.22,11
20191201|2019-01-28 02:00,28,31.23,31.23,31.23,31.23,4
20191201|2019-01-28 02:30,28,31.19,31.21,31.19,31.21,3
20191201|2019-01-28 03:00,28,31.23,31.23,31.21,31.21,2
20191201|2019-01-28 03:30,28,31.22,31.22,31.22,31.22,1
20191201|2019-01-28 04:00,28,31.22,31.22,31.22,31.22,1
20191201|2019-01-28 05:00,28,31.25,31.26,31.25,31.26,3
20191201|2019-01-28 05:30,28,31.27,31.27,31.27,31.27,1
20191201|2019-01-28 06:00,28,31.3,31.3,31.29,31.29,5
20191201|2019-01-28 06:30,28,31.29,31.29,31.27,31.27,4
20191201|2019-01-28 07:00,28,31.29,31.34,31.29,31.32,16
20191201|2019-01-28 07:30,28,31.3,31.3,31.26,31.26,18
20191201|2019-01-28 08:30,28,31.23,31.27,31.07,31.1,198
20191201|2019-01-28 09:00,28,31.1,31.21,31.1,31.19,54
20191201|2019-01-28 09:30,28,31.2,31.21,31.12,31.12,39
20191201|2019-01-28 10:00,28,31.13,31.18,31.11,31.16,40
20191201|2019-01-28 10:30,28,31.16,31.17,31.13,31.16,44
20191201|2019-01-28 11:00,28,31.17,31.21,31.17,31.2,78
20191201|2019-01-28 11:30,28,31.21,31.26,31.2,31.24,78
20191201|2019-01-28 12:00,28,31.24,31.28,31.24,31.26,37
20191201|2019-01-28 12:30,28,31.26,31.35,31.26,31.35,31
20191201|2019-01-28 13:00,28,31.32,31.5,31.3,31.42,203
20191201|2019-01-28 19:00,29,31.47,31.47,31.37,31.37,18
20191201|2019-01-28 20:30,29,31.27,31.27,31.27,31.27,1
20191201|2019-01-28 21:00,29,31.24,31.24,31.24,31.24,1
20191201|2019-01-28 21:30,29,31.23,31.23,31.23,31.23,2
20191201|2019-01-29 00:00,29,31.31,31.31,31.3,31.31,3
20191201|2019-01-29 01:30,29,31.3,31.3,31.3,31.3,1
20191201|2019-01-29 05:00,29,31.26,31.26,31.26,31.26,1
20191201|2019-01-29 05:30,29,31.26,31.26,31.25,31.26,28
20191201|2019-01-29 06:00,29,31.25,31.26,31.25,31.26,5
20191201|2019-01-29 06:30,29,31.26,31.26,31.24,31.24,46
20191201|2019-01-29 07:00,29,31.23,31.23,31.23,31.23,1
20191201|2019-01-29 07:30,29,31.18,31.18,31.17,31.18,8
20191201|2019-01-29 08:30,29,31.17,31.34,31.16,31.29,176
20191201|2019-01-29 09:00,29,31.27,31.29,31.21,31.21,27
20191201|2019-01-29 09:30,29,31.24,31.24,31.2,31.22,84
20191201|2019-01-29 10:00,29,31.22,31.25,31.19,31.22,53
20191201|2019-01-29 10:30,29,31.25,31.26,31.22,31.22,62
20191201|2019-01-29 11:00,29,31.22,31.24,31.22,31.24,37
20191201|2019-01-29 11:30,29,31.25,31.26,31.22,31.22,237
20191201|2019-01-29 12:00,29,31.23,31.25,31.21,31.21,18
20191201|2019-01-29 12:30,29,31.22,31.23,31.19,31.19,18
20191201|2019-01-29 13:00,29,31.19,31.28,31.18,31.27,111
20191201|2019-01-29 19:00,30,31.27,31.3,31.27,31.3,9
20191201|2019-01-29 19:30,30,31.25,31.25,31.25,31.25,1
20191201|2019-01-30 00:30,30,31.31,31.31,31.31,31.31,1
20191201|2019-01-30 01:30,30,31.32,31.32,31.32,31.32,1
20191201|2019-01-30 03:00,30,31.35,31.36,31.35,31.36,2
20191201|2019-01-30 04:00,30,31.33,31.33,31.33,31.33,1
20191201|2019-01-30 06:30,30,31.36,31.47,31.36,31.46,17
20191201|2019-01-30 07:00,30,31.45,31.45,31.43,31.44,17
20191201|2019-01-30 07:30,30,31.41,31.41,31.39,31.39,5
20191201|2019-01-30 08:30,30,31.38,31.38,31.22,31.22,47
20191201|2019-01-30 09:00,30,31.23,31.36,31.21,31.36,17
20191201|2019-01-30 09:30,30,31.4,31.44,31.4,31.44,7
20191201|2019-01-30 10:00,30,31.48,31.48,31.39,31.39,19
20191201|2019-01-30 10:30,30,31.42,31.42,31.38,31.41,93
20191201|2019-01-30 11:00,30,31.43,31.47,31.4,31.45,128
20191201|2019-01-30 11:30,30,31.44,31.49,31.42,31.47,32
20191201|2019-01-30 12:00,30,31.49,31.53,31.47,31.5,68
20191201|2019-01-30 12:30,30,31.5,31.51,31.46,31.46,14
20191201|2019-01-30 13:00,30,31.47,31.57,31.47,31.48,101
20191201|2019-01-30 19:00,31,31.52,31.53,31.48,31.48,11
20191201|2019-01-30 19:30,31,31.5,31.5,31.5,31.5,3
20191201|2019-01-30 21:00,31,31.5,31.5,31.5,31.5,1
20191201|2019-01-30 21:30,31,31.48,31.48,31.48,31.48,3
20191201|2019-01-30 23:30,31,31.47,31.48,31.46,31.46,6
20191201|2019-01-31 00:00,31,31.47,31.49,31.47,31.48,19
20191201|2019-01-31 00:30,31,31.52,31.54,31.51,31.51,6
20191201|2019-01-31 01:00,31,31.5,31.5,31.5,31.5,1
20191201|2019-01-31 01:30,31,31.48,31.48,31.48,31.48,1
20191201|2019-01-31 02:00,31,31.48,31.48,31.48,31.48,3
20191201|2019-01-31 02:30,31,31.48,31.48,31.47,31.47,3
20191201|2019-01-31 03:00,31,31.45,31.45,31.45,31.45,1
20191201|2019-01-31 03:30,31,31.45,31.45,31.45,31.45,1
20191201|2019-01-31 05:00,31,31.45,31.45,31.45,31.45,1
20191201|2019-01-31 05:30,31,31.45,31.45,31.45,31.45,1
20191201|2019-01-31 06:30,31,31.43,31.47,31.41,31.47,15
20191201|2019-01-31 07:00,31,31.45,31.47,31.44,31.45,45
20191201|2019-01-31 07:30,31,31.47,31.47,31.42,31.45,27
20191201|2019-01-31 08:30,31,31.46,31.6,31.46,31.58,186
20191201|2019-01-31 09:00,31,31.57,31.57,31.5,31.51,96
20191201|2019-01-31 09:30,31,31.52,31.54,31.48,31.5,46
20191201|2019-01-31 10:00,31,31.5,31.53,31.48,31.52,6
20191201|2019-01-31 10:30,31,31.49,31.55,31.48,31.53,107
20191201|2019-01-31 11:00,31,31.53,31.58,31.49,31.52,81
20191201|2019-01-31 11:30,31,31.51,31.52,31.41,31.48,169
20191201|2019-01-31 12:00,31,31.45,31.46,31.44,31.45,55
20191201|2019-01-31 12:30,31,31.42,31.42,31.33,31.34,92
20191201|2019-01-31 13:00,31,31.32,31.36,31.27,31.35,187
20191201|2019-01-31 19:00,1,31.43,31.67,31.43,31.57,268
20191201|2019-01-31 19:30,1,31.48,31.49,31.46,31.46,27
20191201|2019-01-31 20:30,1,31.42,31.43,31.42,31.43,3
20191201|2019-01-31 23:00,1,31.44,31.44,31.44,31.44,1
20191201|2019-02-01 00:30,1,31.47,31.48,31.47,31.47,5
20191201|2019-02-01 01:00,1,31.45,31.45,31.44,31.44,3
20191201|2019-02-01 01:30,1,31.43,31.43,31.33,31.34,26
20191201|2019-02-01 02:00,1,31.39,31.4,31.39,31.4,5
20191201|2019-02-01 03:00,1,31.27,31.27,31.21,31.21,5
20191201|2019-02-01 03:30,1,31.28,31.28,31.28,31.28,1
20191201|2019-02-01 04:00,1,31.28,31.28,31.28,31.28,1
20191201|2019-02-01 04:30,1,31.26,31.26,31.21,31.21,11
20191201|2019-02-01 05:00,1,31.17,31.19,31.17,31.19,4
20191201|2019-02-01 05:30,1,31.18,31.18,31.18,31.18,1
20191201|2019-02-01 06:00,1,31.23,31.25,31.23,31.25,14
20191201|2019-02-01 06:30,1,31.29,31.29,31.28,31.28,2
20191201|2019-02-01 07:00,1,31.27,31.33,31.27,31.33,24
20191201|2019-02-01 07:30,1,31.33,31.39,31.32,31.39,21
20191201|2019-02-01 08:30,1,31.37,31.37,31.1,31.1,525
20191201|2019-02-01 09:00,1,31.11,31.11,30.93,30.98,251
20191201|2019-02-01 09:30,1,30.99,31.05,30.97,31.05,120
20191201|2019-02-01 10:00,1,31.03,31.1,31.03,31.05,12
20191201|2019-02-01 10:30,1,31.02,31.05,31.01,31.02,28
20191201|2019-02-01 11:00,1,31.02,31.04,30.99,31.02,83
20191201|2019-02-01 11:30,1,31.03,31.1,31.02,31.08,78
20191201|2019-02-01 12:00,1,31.09,31.12,31.05,31.12,419
20191201|2019-02-01 12:30,1,31.12,31.14,31.06,31.13,650
20191201|2019-02-01 13:00,1,31.13,31.14,31.01,31.02,549
20191201|2019-02-03 19:00,4,31,31.05,30.99,31.02,11
20191201|2019-02-03 19:30,4,31.04,31.04,31.03,31.03,3
20191201|2019-02-03 23:30,4,31.04,31.04,31.03,31.03,2
20191201|2019-02-04 00:00,4,31.01,31.01,31.01,31.01,1
20191201|2019-02-04 01:30,4,31.02,31.02,31.01,31.01,2
20191201|2019-02-04 02:00,4,31,31,30.99,30.99,3
20191201|2019-02-04 02:30,4,31.01,31.01,30.99,30.99,3
20191201|2019-02-04 03:00,4,30.91,30.91,30.86,30.89,7
20191201|2019-02-04 03:30,4,30.91,30.91,30.89,30.89,6
20191201|2019-02-04 05:00,4,30.82,30.82,30.82,30.82,5
20191201|2019-02-04 07:00,4,30.84,30.85,30.84,30.85,2
20191201|2019-02-04 07:30,4,30.87,30.89,30.87,30.88,13
20191201|2019-02-04 08:30,4,30.93,31.01,30.91,31.01,81
20191201|2019-02-04 09:00,4,30.98,31.03,30.89,31.02,95
20191201|2019-02-04 09:30,4,31.03,31.18,31.03,31.18,86
20191201|2019-02-04 10:00,4,31.17,31.28,31.15,31.21,108
20191201|2019-02-04 10:30,4,31.23,31.27,31.19,31.22,50
20191201|2019-02-04 11:00,4,31.24,31.28,31.23,31.25,46
20191201|2019-02-04 11:30,4,31.25,31.27,31.2,31.24,116
20191201|2019-02-04 12:00,4,31.23,31.27,31.21,31.24,134
20191201|2019-02-04 12:30,4,31.26,31.28,31.25,31.25,29
20191201|2019-02-04 13:00,4,31.27,31.28,31.21,31.25,130
20191201|2019-02-04 19:00,5,31.1,31.21,31.1,31.21,6
20191201|2019-02-04 20:30,5,31.22,31.22,31.22,31.22,1
20191201|2019-02-04 22:00,5,31.26,31.26,31.26,31.26,1
20191201|2019-02-04 22:30,5,31.29,31.29,31.29,31.29,1
20191201|2019-02-05 01:00,5,31.28,31.28,31.28,31.28,2
20191201|2019-02-05 02:00,5,31.3,31.3,31.3,31.3,1
20191201|2019-02-05 02:30,5,31.32,31.33,31.32,31.33,3
20191201|2019-02-05 04:00,5,31.3,31.3,31.3,31.3,1
20191201|2019-02-05 06:00,5,31.29,31.29,31.29,31.29,2
20191201|2019-02-05 06:30,5,31.35,31.35,31.35,31.35,6
20191201|2019-02-05 07:00,5,31.25,31.25,31.25,31.25,1
20191201|2019-02-05 07:30,5,31.27,31.27,31.27,31.27,9
20191201|2019-02-05 08:30,5,31.19,31.27,31.16,31.2,151
20191201|2019-02-05 09:00,5,31.2,31.22,31.17,31.22,27
20191201|2019-02-05 09:30,5,31.24,31.31,31.24,31.31,33
20191201|2019-02-05 10:00,5,31.31,31.32,31.28,31.28,32
20191201|2019-02-05 10:30,5,31.31,31.39,31.31,31.39,23
20191201|2019-02-05 11:00,5,31.4,31.43,31.4,31.43,29
20191201|2019-02-05 11:30,5,31.42,31.42,31.33,31.38,73
20191201|2019-02-05 12:00,5,31.37,31.42,31.34,31.42,33
20191201|2019-02-05 12:30,5,31.41,31.43,31.41,31.43,21
20191201|2019-02-05 13:00,5,31.4,31.5,31.4,31.48,101
20191201|2019-02-05 19:00,6,31.46,31.46,31.44,31.44,11
20191201|2019-02-05 20:30,6,31.4,31.4,31.4,31.4,1
20191201|2019-02-05 23:00,6,31.38,31.38,31.38,31.38,1
20191201|2019-02-05 23:30,6,31.38,31.38,31.38,31.38,3
20191201|2019-02-06 00:30,6,31.4,31.4,31.4,31.4,3
20191201|2019-02-06 01:00,6,31.38,31.38,31.38,31.38,1
20191201|2019-02-06 04:30,6,31.45,31.46,31.45,31.46,4
20191201|2019-02-06 05:00,6,31.47,31.47,31.47,31.47,3
20191201|2019-02-06 05:30,6,31.48,31.48,31.48,31.48,1
20191201|2019-02-06 06:00,6,31.44,31.44,31.44,31.44,2
20191201|2019-02-06 06:30,6,31.44,31.44,31.44,31.44,2
20191201|2019-02-06 07:30,6,31.43,31.43,31.43,31.43,4
20191201|2019-02-06 08:30,6,31.45,31.5,31.39,31.5,78
20191201|2019-02-06 09:00,6,31.49,31.5,31.46,31.49,81
20191201|2019-02-06 09:30,6,31.48,31.6,31.48,31.59,265
20191201|2019-02-06 10:00,6,31.61,31.72,31.6,31.66,166
20191201|2019-02-06 10:30,6,31.69,31.83,31.69,31.73,204
20191201|2019-02-06 11:00,6,31.82,31.82,31.76,31.8,82
20191201|2019-02-06 11:30,6,31.76,31.85,31.76,31.76,118
20191201|2019-02-06 12:00,6,31.75,31.86,31.73,31.81,326
20191201|2019-02-06 12:30,6,31.82,31.84,31.78,31.82,123
20191201|2019-02-06 13:00,6,31.8,31.94,31.8,31.87,657
20191201|2019-02-06 19:00,7,31.8,31.87,31.8,31.84,26
20191201|2019-02-06 19:30,7,31.81,31.81,31.81,31.81,2
20191201|2019-02-06 20:00,7,31.83,31.83,31.83,31.83,3
20191201|2019-02-06 20:30,7,31.82,31.82,31.81,31.81,3
20191201|2019-02-06 21:00,7,31.81,31.81,31.81,31.81,2
20191201|2019-02-06 22:30,7,31.85,31.85,31.84,31.84,4
20191201|2019-02-06 23:30,7,31.82,31.82,31.82,31.82,1
20191201|2019-02-07 00:30,7,31.81,31.83,31.81,31.83,6
20191201|2019-02-07 01:00,7,31.84,31.84,31.84,31.84,1
20191201|2019-02-07 01:30,7,31.84,31.85,31.84,31.85,2
20191201|2019-02-07 02:30,7,31.88,31.88,31.88,31.88,2
20191201|2019-02-07 03:00,7,31.95,31.95,31.95,31.95,1
20191201|2019-02-07 04:00,7,31.9,31.93,31.9,31.93,5
20191201|2019-02-07 04:30,7,31.93,31.95,31.92,31.95,20
20191201|2019-02-07 05:00,7,31.93,31.93,31.93,31.93,1
20191201|2019-02-07 05:30,7,31.94,31.99,31.94,31.98,13
20191201|2019-02-07 06:30,7,31.96,32,31.96,31.99,42
20191201|2019-02-07 07:00,7,32,32,31.98,31.99,47
20191201|2019-02-07 07:30,7,31.98,32.03,31.96,32,37
20191201|2019-02-07 08:30,7,32,32,31.87,31.92,251
20191201|2019-02-07 09:00,7,31.91,31.96,31.91,31.93,94
20191201|2019-02-07 09:30,7,31.96,31.98,31.93,31.98,126
20191201|2019-02-07 10:00,7,31.97,31.98,31.86,31.87,173
20191201|2019-02-07 10:30,7,31.86,31.87,31.73,31.82,213
20191201|2019-02-07 11:00,7,31.83,31.89,31.82,31.89,149
20191201|2019-02-07 11:30,7,31.85,31.89,31.82,31.83,82
20191201|2019-02-07 12:00,7,31.83,31.87,31.83,31.86,51
20191201|2019-02-07 12:30,7,31.89,31.92,31.89,31.91,40
20191201|2019-02-07 13:00,7,31.93,31.96,31.88,31.9,241
20191201|2019-02-07 19:00,8,31.91,31.91,31.8,31.82,35
20191201|2019-02-07 19:30,8,31.82,31.84,31.81,31.81,10
20191201|2019-02-07 20:00,8,31.81,31.81,31.81,31.81,1
20191201|2019-02-07 22:00,8,31.79,31.79,31.79,31.79,1
20191201|2019-02-07 22:30,8,31.79,31.79,31.79,31.79,4
20191201|2019-02-07 23:30,8,31.79,31.79,31.79,31.79,7
20191201|2019-02-08 01:00,8,31.8,31.8,31.8,31.8,2
20191201|2019-02-08 01:30,8,31.79,31.79,31.79,31.79,2
20191201|2019-02-08 02:00,8,31.75,31.75,31.75,31.75,1
20191201|2019-02-08 03:00,8,31.72,31.72,31.69,31.69,3
20191201|2019-02-08 03:30,8,31.71,31.72,31.71,31.72,2
20191201|2019-02-08 04:30,8,31.72,31.72,31.71,31.71,4
20191201|2019-02-08 05:00,8,31.72,31.72,31.72,31.72,1
20191201|2019-02-08 06:00,8,31.71,31.71,31.71,31.71,9
20191201|2019-02-08 06:30,8,31.69,31.71,31.68,31.71,21
20191201|2019-02-08 07:00,8,31.72,31.74,31.72,31.74,6
20191201|2019-02-08 07:30,8,31.75,31.77,31.75,31.76,15
20191201|2019-02-08 08:30,8,31.79,31.88,31.73,31.73,267
20191201|2019-02-08 09:00,8,31.75,31.75,31.67,31.71,206
20191201|2019-02-08 09:30,8,31.7,31.72,31.64,31.64,135
20191201|2019-02-08 10:00,8,31.66,31.73,31.66,31.72,320
20191201|2019-02-08 10:30,8,31.74,31.79,31.68,31.68,215
20191201|2019-02-08 11:00,8,31.68,31.87,31.61,31.8,401
20191201|2019-02-08 11:30,8,31.79,31.8,31.73,31.77,183
20191201|2019-02-08 12:00,8,31.77,31.77,31.71,31.75,92
20191201|2019-02-08 12:30,8,31.75,31.97,31.75,31.97,239
20191201|2019-02-08 13:00,8,31.95,32.06,31.92,31.96,358
20191201|2019-02-10 19:00,11,31.99,31.99,31.89,31.89,31
20191201|2019-02-10 19:30,11,31.86,31.9,31.86,31.87,8
20191201|2019-02-10 20:30,11,31.83,31.84,31.73,31.76,32
20191201|2019-02-10 21:00,11,31.77,31.77,31.77,31.77,1
20191201|2019-02-10 22:00,11,31.72,31.72,31.72,31.72,2
20191201|2019-02-11 01:00,11,31.74,31.74,31.73,31.73,2
20191201|2019-02-11 03:00,11,31.73,31.73,31.73,31.73,1
20191201|2019-02-11 03:30,11,31.68,31.7,31.68,31.7,2
20191201|2019-02-11 04:00,11,31.68,31.68,31.66,31.66,4
20191201|2019-02-11 04:30,11,31.7,31.71,31.7,31.7,4
20191201|2019-02-11 05:30,11,31.67,31.67,31.63,31.63,2
20191201|2019-02-11 06:30,11,31.63,31.63,31.63,31.63,4
20191201|2019-02-11 07:00,11,31.63,31.68,31.63,31.65,8
20191201|2019-02-11 07:30,11,31.61,31.61,31.61,31.61,3
20191201|2019-02-11 08:30,11,31.67,31.73,31.62,31.72,53
20191201|2019-02-11 09:00,11,31.69,31.69,31.62,31.63,26
20191201|2019-02-11 09:30,11,31.59,31.59,31.45,31.5,150
20191201|2019-02-11 10:00,11,31.48,31.49,31.38,31.39,102
20191201|2019-02-11 10:30,11,31.37,31.4,31.32,31.39,174
20191201|2019-02-11 11:00,11,31.39,31.49,31.39,31.49,91
20191201|2019-02-11 11:30,11,31.47,31.57,31.47,31.5,122
20191201|2019-02-11 12:00,11,31.51,31.51,31.45,31.46,91
20191201|2019-02-11 12:30,11,31.51,31.53,31.44,31.44,119
20191201|2019-02-11 13:00,11,31.45,31.49,31.42,31.45,256
20191201|2019-02-11 19:00,12,31.44,31.46,31.42,31.43,73
20191201|2019-02-11 19:30,12,31.43,31.45,31.42,31.45,45
20191201|2019-02-11 20:00,12,31.44,31.44,31.44,31.44,1
20191201|2019-02-11 20:30,12,31.46,31.49,31.46,31.49,9
20191201|2019-02-11 21:30,12,31.46,31.5,31.46,31.5,2
20191201|2019-02-11 22:00,12,31.49,31.49,31.49,31.49,1
20191201|2019-02-12 00:00,12,31.45,31.45,31.45,31.45,3
20191201|2019-02-12 00:30,12,31.4,31.4,31.4,31.4,2
20191201|2019-02-12 01:00,12,31.43,31.43,31.43,31.43,5
20191201|2019-02-12 01:30,12,31.47,31.47,31.47,31.47,3
20191201|2019-02-12 03:00,12,31.45,31.45,31.45,31.45,1
20191201|2019-02-12 04:00,12,31.41,31.41,31.41,31.41,1
20191201|2019-02-12 04:30,12,31.44,31.44,31.44,31.44,22
20191201|2019-02-12 05:00,12,31.47,31.5,31.47,31.5,17
20191201|2019-02-12 05:30,12,31.49,31.49,31.49,31.49,7
20191201|2019-02-12 06:00,12,31.46,31.46,31.46,31.46,15
20191201|2019-02-12 07:00,12,31.47,31.55,31.47,31.55,16
20191201|2019-02-12 07:30,12,31.5,31.51,31.5,31.51,26
20191201|2019-02-12 08:30,12,31.54,31.67,31.53,31.64,127
20191201|2019-02-12 09:00,12,31.62,31.62,31.45,31.46,87
20191201|2019-02-12 09:30,12,31.45,31.48,31.33,31.33,190
20191201|2019-02-12 10:00,12,31.31,31.44,31.3,31.43,59
20191201|2019-02-12 10:30,12,31.43,31.6,31.43,31.58,141
20191201|2019-02-12 11:00,12,31.59,31.63,31.56,31.58,136
20191201|2019-02-12 11:30,12,31.59,31.6,31.55,31.6,63
20191201|2019-02-12 12:00,12,31.59,31.62,31.56,31.62,34
20191201|2019-02-12 12:30,12,31.6,31.63,31.59,31.6,41
20191201|2019-02-12 13:00,12,31.61,31.63,31.54,31.55,324
20191201|2019-02-12 19:00,13,31.5,31.59,31.5,31.57,93
20191201|2019-02-12 19:30,13,31.55,31.57,31.55,31.57,5
20191201|2019-02-12 20:30,13,31.57,31.58,31.57,31.58,5
20191201|2019-02-12 21:00,13,31.58,31.58,31.58,31.58,5
20191201|2019-02-12 23:30,13,31.62,31.64,31.62,31.64,5
20191201|2019-02-13 00:00,13,31.63,31.63,31.61,31.63,23
20191201|2019-02-13 00:30,13,31.58,31.58,31.58,31.58,6
20191201|2019-02-13 01:00,13,31.57,31.57,31.55,31.55,4
20191201|2019-02-13 01:30,13,31.54,31.54,31.51,31.51,7
20191201|2019-02-13 02:00,13,31.47,31.51,31.47,31.5,19
20191201|2019-02-13 02:30,13,31.45,31.45,31.45,31.45,1
20191201|2019-02-13 03:00,13,31.44,31.44,31.41,31.41,9
20191201|2019-02-13 03:30,13,31.42,31.43,31.41,31.43,25
20191201|2019-02-13 04:00,13,31.42,31.46,31.42,31.46,17
20191201|2019-02-13 04:30,13,31.46,31.48,31.45,31.45,24
20191201|2019-02-13 05:00,13,31.46,31.46,31.43,31.43,25
20191201|2019-02-13 05:30,13,31.43,31.43,31.41,31.41,2
20191201|2019-02-13 06:00,13,31.39,31.39,31.39,31.39,2
20191201|2019-02-13 06:30,13,31.4,31.4,31.38,31.39,17
20191201|2019-02-13 07:00,13,31.39,31.39,31.35,31.36,27
20191201|2019-02-13 07:30,13,31.37,31.38,31.37,31.38,19
20191201|2019-02-13 08:30,13,31.4,31.51,31.37,31.48,142
20191201|2019-02-13 09:00,13,31.46,31.54,31.44,31.5,117
20191201|2019-02-13 09:30,13,31.49,31.52,31.46,31.47,80
20191201|2019-02-13 10:00,13,31.47,31.47,31.38,31.41,69
20191201|2019-02-13 10:30,13,31.4,31.42,31.39,31.41,58
20191201|2019-02-13 11:00,13,31.39,31.4,31.31,31.33,49
20191201|2019-02-13 11:30,13,31.33,31.39,31.33,31.37,51
20191201|2019-02-13 12:00,13,31.37,31.39,31.32,31.32,102
20191201|2019-02-13 12:30,13,31.31,31.36,31.3,31.32,141
20191201|2019-02-13 13:00,13,31.32,31.35,31.23,31.27,330
20191201|2019-02-13 19:00,14,31.23,31.26,31.2,31.2,23
20191201|2019-02-13 19:30,14,31.22,31.22,31.2,31.21,13
20191201|2019-02-13 20:00,14,31.24,31.25,31.24,31.25,2
20191201|2019-02-13 21:30,14,31.22,31.23,31.22,31.23,5
20191201|2019-02-13 23:00,14,31.24,31.24,31.24,31.24,3
20191201|2019-02-14 00:00,14,31.25,31.32,31.25,31.32,7
20191201|2019-02-14 01:00,14,31.35,31.35,31.35,31.35,1
20191201|2019-02-14 01:30,14,31.34,31.34,31.34,31.34,1
20191201|2019-02-14 02:30,14,31.33,31.33,31.33,31.33,1
20191201|2019-02-14 03:00,14,31.31,31.37,31.31,31.37,8
20191201|2019-02-14 03:30,14,31.38,31.39,31.37,31.39,18
20191201|2019-02-14 04:00,14,31.39,31.42,31.39,31.42,23
20191201|2019-02-14 04:30,14,31.39,31.39,31.38,31.39,10
20191201|2019-02-14 05:00,14,31.39,31.4,31.39,31.4,18
20191201|2019-02-14 05:30,14,31.36,31.37,31.36,31.37,10
20191201|2019-02-14 06:00,14,31.37,31.37,31.34,31.35,11
20191201|2019-02-14 06:30,14,31.31,31.31,31.29,31.29,6
20191201|2019-02-14 07:00,14,31.3,31.3,31.25,31.26,18
20191201|2019-02-14 07:30,14,31.28,31.28,31.22,31.22,25
20191201|2019-02-14 08:30,14,31.17,31.22,31.14,31.21,214
20191201|2019-02-14 09:00,14,31.21,31.27,31.21,31.25,105
20191201|2019-02-14 09:30,14,31.24,31.24,31.12,31.15,119
20191201|2019-02-14 10:00,14,31.17,31.18,31.15,31.18,81
20191201|2019-02-14 10:30,14,31.15,31.16,31.09,31.1,98
20191201|2019-02-14 11:00,14,31.1,31.15,31.08,31.13,116
20191201|2019-02-14 11:30,14,31.13,31.15,31.09,31.1,140
20191201|2019-02-14 12:00,14,31.11,31.14,31.11,31.13,25
20191201|2019-02-14 12:30,14,31.14,31.18,31.13,31.17,40
20191201|2019-02-14 13:00,14,31.17,31.22,31.15,31.2,195
20191201|2019-02-14 19:00,15,31.15,31.22,31.14,31.18,18
20191201|2019-02-14 19:30,15,31.16,31.18,31.16,31.18,11
20191201|2019-02-14 20:00,15,31.17,31.17,31.16,31.16,18
20191201|2019-02-14 20:30,15,31.19,31.19,31.16,31.16,5
20191201|2019-02-14 21:00,15,31.16,31.16,31.16,31.16,4
20191201|2019-02-14 22:00,15,31.14,31.14,31.14,31.14,1
20191201|2019-02-14 22:30,15,31.13,31.13,31.13,31.13,2
20191201|2019-02-14 23:00,15,31.11,31.11,31.11,31.11,2
20191201|2019-02-14 23:30,15,31.13,31.16,31.13,31.13,11
20191201|2019-02-15 00:00,15,31.13,31.13,31.13,31.13,1
20191201|2019-02-15 00:30,15,31.14,31.14,31.12,31.12,6
20191201|2019-02-15 01:00,15,31.12,31.12,31.12,31.12,3
20191201|2019-02-15 02:00,15,31.1,31.1,31.1,31.1,1
20191201|2019-02-15 02:30,15,31.13,31.13,31.12,31.12,8
20191201|2019-02-15 03:00,15,31.12,31.12,31.12,31.12,1
20191201|2019-02-15 03:30,15,31.15,31.16,31.12,31.13,20
20191201|2019-02-15 04:30,15,31.11,31.14,31.11,31.14,6
20191201|2019-02-15 05:00,15,31.15,31.16,31.14,31.14,11
20191201|2019-02-15 05:30,15,31.11,31.11,31.09,31.11,7
20191201|2019-02-15 06:00,15,31.14,31.14,31.14,31.14,2
20191201|2019-02-15 06:30,15,31.14,31.14,31.14,31.14,1
20191201|2019-02-15 07:00,15,31.12,31.13,31.11,31.11,7
20191201|2019-02-15 07:30,15,31.12,31.16,31.12,31.16,8
20191201|2019-02-15 08:30,15,31.2,31.2,31.04,31.06,95
20191201|2019-02-15 09:00,15,31.05,31.07,31.03,31.04,53
20191201|2019-02-15 09:30,15,31.02,31.03,30.95,31.03,166
20191201|2019-02-15 10:00,15,31.04,31.06,31.02,31.05,27
20191201|2019-02-15 10:30,15,31.05,31.11,31.05,31.1,37
20191201|2019-02-15 11:00,15,31.11,31.16,31.09,31.15,37
20191201|2019-02-15 11:30,15,31.15,31.18,31.15,31.16,54
20191201|2019-02-15 12:00,15,31.16,31.2,31.15,31.2,7
20191201|2019-02-15 12:30,15,31.23,31.33,31.23,31.29,24
20191201|2019-02-15 13:00,15,31.27,31.29,31.21,31.26,205
20191201|2019-02-18 19:00,19,31.35,31.49,31.34,31.45,265
20191201|2019-02-18 19:30,19,31.43,31.46,31.43,31.46,2
20191201|2019-02-18 20:00,19,31.46,31.46,31.44,31.44,15
20191201|2019-02-18 20:30,19,31.44,31.48,31.44,31.48,5
20191201|2019-02-18 21:00,19,31.48,31.48,31.48,31.48,1
20191201|2019-02-18 23:30,19,31.48,31.48,31.48,31.48,1
20191201|2019-02-19 00:00,19,31.47,31.5,31.47,31.48,9
20191201|2019-02-19 01:00,19,31.5,31.5,31.49,31.49,2
20191201|2019-02-19 01:30,19,31.48,31.48,31.46,31.46,3
20191201|2019-02-19 02:00,19,31.45,31.45,31.45,31.45,2
20191201|2019-02-19 02:30,19,31.4,31.41,31.4,31.41,2
20191201|2019-02-19 03:00,19,31.39,31.39,31.33,31.33,7
20191201|2019-02-19 03:30,19,31.33,31.33,31.33,31.33,2
20191201|2019-02-19 04:00,19,31.31,31.31,31.31,31.31,1
20191201|2019-02-19 05:00,19,31.25,31.25,31.25,31.25,1
20191201|2019-02-19 06:00,19,31.24,31.24,31.23,31.24,8
20191201|2019-02-19 06:30,19,31.24,31.25,31.23,31.23,8
20191201|2019-02-19 07:00,19,31.24,31.24,31.18,31.21,11
20191201|2019-02-19 07:30,19,31.21,31.23,31.21,31.21,8
20191201|2019-02-19 08:30,19,31.22,31.22,31.16,31.18,130
20191201|2019-02-19 09:00,19,31.18,31.2,31.11,31.12,217
20191201|2019-02-19 09:30,19,31.13,31.19,31.13,31.17,97
20191201|2019-02-19 10:00,19,31.18,31.18,31.15,31.17,197
20191201|2019-02-19 10:30,19,31.18,31.18,31.1,31.12,291
20191201|2019-02-19 11:00,19,31.12,31.13,31.01,31.02,122
20191201|2019-02-19 11:30,19,31.06,31.08,30.99,31,217
20191201|2019-02-19 12:00,19,31,31,30.97,30.98,105
20191201|2019-02-19 12:30,19,30.98,31.01,30.97,31,113
20191201|2019-02-19 13:00,19,31,31.05,30.99,31.03,262
20191201|2019-02-19 19:00,20,31.08,31.13,31.01,31.13,92
20191201|2019-02-19 19:30,20,31.12,31.18,31.12,31.18,13
20191201|2019-02-19 20:00,20,31.15,31.15,31.14,31.14,4
20191201|2019-02-19 20:30,20,31.17,31.18,31.17,31.17,39
20191201|2019-02-19 21:00,20,31.17,31.17,31.13,31.13,34
20191201|2019-02-19 22:00,20,31.14,31.14,31.14,31.14,1
20191201|2019-02-19 23:30,20,31.14,31.16,31.14,31.16,19
20191201|2019-02-20 00:00,20,31.19,31.19,31.19,31.19,2
20191201|2019-02-20 00:30,20,31.16,31.16,31.16,31.16,1
20191201|2019-02-20 01:30,20,31.08,31.08,31.07,31.07,3
20191201|2019-02-20 02:00,20,31.07,31.09,31.07,31.09,4
20191201|2019-02-20 03:00,20,31.08,31.09,31.08,31.09,3
20191201|2019-02-20 03:30,20,31.09,31.1,31.09,31.1,25
20191201|2019-02-20 04:00,20,31.09,31.09,31.08,31.08,27
20191201|2019-02-20 04:30,20,31.09,31.1,31.07,31.08,26
20191201|2019-02-20 05:00,20,31.07,31.08,31.07,31.08,25
20191201|2019-02-20 05:30,20,31.07,31.08,31.06,31.06,15
20191201|2019-02-20 06:00,20,31.06,31.07,31.06,31.07,6
20191201|2019-02-20 06:30,20,31.05,31.05,31.03,31.03,54
20191201|2019-02-20 07:00,20,31.03,31.04,30.98,30.98,45
20191201|2019-02-20 07:30,20,30.98,31,30.97,31,38
20191201|2019-02-20 08:30,20,31.01,31.06,30.96,31,345
20191201|2019-02-20 09:00,20,31.01,31.03,30.94,30.94,136
20191201|2019-02-20 09:30,20,30.94,30.98,30.88,30.9,133
20191201|2019-02-20 10:00,20,30.9,31,30.88,31,63
20191201|2019-02-20 10:30,20,31.01,31.03,30.96,31,189
20191201|2019-02-20 11:00,20,30.99,31.01,30.97,31.01,125
20191201|2019-02-20 11:30,20,31.01,31.1,31,31.08,108
20191201|2019-02-20 12:00,20,31.07,31.19,31.07,31.18,31
20191201|2019-02-20 12:30,20,31.18,31.28,31.18,31.21,316
20191201|2019-02-20 13:00,20,31.22,31.27,31.14,31.21,222
20191201|2019-02-20 19:00,21,31.24,31.27,31.23,31.23,5
20191201|2019-02-20 19:30,21,31.21,31.21,31.21,31.21,1
20191201|2019-02-20 20:00,21,31.26,31.26,31.24,31.24,5
20191201|2019-02-20 20:30,21,31.23,31.23,31.21,31.21,14
20191201|2019-02-20 21:00,21,31.2,31.2,31.18,31.18,2
20191201|2019-02-20 21:30,21,31.2,31.2,31.19,31.19,2
20191201|2019-02-20 22:00,21,31.21,31.21,31.21,31.21,3
20191201|2019-02-20 22:30,21,31.21,31.21,31.21,31.21,3
20191201|2019-02-20 23:00,21,31.2,31.2,31.17,31.17,5
20191201|2019-02-20 23:30,21,31.17,31.25,31.17,31.25,41
20191201|2019-02-21 00:00,21,31.29,31.29,31.29,31.29,4
20191201|2019-02-21 00:30,21,31.3,31.3,31.3,31.3,1
20191201|2019-02-21 01:00,21,31.3,31.33,31.29,31.33,6
20191201|2019-02-21 01:30,21,31.34,31.37,31.34,31.34,31
20191201|2019-02-21 02:00,21,31.34,31.38,31.34,31.38,12
20191201|2019-02-21 02:30,21,31.36,31.38,31.36,31.38,15
20191201|2019-02-21 03:00,21,31.37,31.38,31.37,31.38,4
20191201|2019-02-21 03:30,21,31.36,31.38,31.35,31.35,19
20191201|2019-02-21 04:00,21,31.36,31.37,31.31,31.33,23
20191201|2019-02-21 04:30,21,31.33,31.34,31.32,31.32,11
20191201|2019-02-21 05:00,21,31.31,31.34,31.31,31.34,13
20191201|2019-02-21 05:30,21,31.36,31.41,31.36,31.41,27
20191201|2019-02-21 06:00,21,31.38,31.39,31.38,31.39,10
20191201|2019-02-21 06:30,21,31.4,31.59,31.4,31.53,133
20191201|2019-02-21 07:00,21,31.53,31.66,31.51,31.66,227
20191201|2019-02-21 07:30,21,31.66,31.91,31.66,31.81,324
20191201|2019-02-21 08:30,21,31.8,31.83,31.54,31.56,689
20191201|2019-02-21 09:00,21,31.55,31.61,31.5,31.5,368
20191201|2019-02-21 09:30,21,31.5,31.53,31.45,31.51,267
20191201|2019-02-21 10:00,21,31.5,31.66,31.5,31.65,56
20191201|2019-02-21 10:30,21,31.66,31.67,31.6,31.63,145
20191201|2019-02-21 11:00,21,31.67,31.72,31.66,31.66,260
20191201|2019-02-21 11:30,21,31.67,31.68,31.63,31.67,98
20191201|2019-02-21 12:00,21,31.67,31.67,31.55,31.55,134
20191201|2019-02-21 12:30,21,31.57,31.61,31.55,31.58,148
20191201|2019-02-21 13:00,21,31.58,31.79,31.58,31.78,459
20191201|2019-02-21 19:00,22,31.75,31.75,31.67,31.68,33
20191201|2019-02-21 19:30,22,31.7,31.7,31.66,31.66,5
20191201|2019-02-21 21:00,22,31.66,31.66,31.63,31.63,16
20191201|2019-02-21 21:30,22,31.63,31.63,31.6,31.6,4
20191201|2019-02-21 22:00,22,31.58,31.58,31.55,31.55,5
20191201|2019-02-21 23:30,22,31.6,31.6,31.6,31.6,4
20191201|2019-02-22 00:00,22,31.57,31.57,31.55,31.55,2
20191201|2019-02-22 01:00,22,31.58,31.59,31.58,31.59,4
20191201|2019-02-22 01:30,22,31.59,31.6,31.59,31.6,12
20191201|2019-02-22 02:00,22,31.59,31.59,31.59,31.59,4
20191201|2019-02-22 02:30,22,31.58,31.58,31.58,31.58,3
20191201|2019-02-22 03:00,22,31.6,31.6,31.6,31.6,2
20191201|2019-02-22 03:30,22,31.61,31.63,31.61,31.63,3
20191201|2019-02-22 04:00,22,31.6,31.61,31.6,31.61,7
20191201|2019-02-22 04:30,22,31.61,31.61,31.61,31.61,9
20191201|2019-02-22 05:00,22,31.61,31.65,31.61,31.62,31
20191201|2019-02-22 05:30,22,31.63,31.63,31.63,31.63,4
20191201|2019-02-22 06:00,22,31.64,31.65,31.63,31.64,26
20191201|2019-02-22 06:30,22,31.63,31.67,31.63,31.67,31
20191201|2019-02-22 07:00,22,31.66,31.75,31.66,31.75,144
20191201|2019-02-22 07:30,22,31.75,31.76,31.71,31.75,98
20191201|2019-02-22 08:30,22,31.74,31.76,31.63,31.66,300
20191201|2019-02-22 09:00,22,31.65,31.68,31.59,31.59,53
20191201|2019-02-22 09:30,22,31.57,31.64,31.56,31.62,83
20191201|2019-02-22 10:00,22,31.64,31.75,31.63,31.7,113
20191201|2019-02-22 10:30,22,31.71,31.73,31.7,31.7,24
20191201|2019-02-22 11:00,22,31.73,31.78,31.71,31.75,123
20191201|2019-02-22 11:30,22,31.74,31.78,31.73,31.74,105
20191201|2019-02-22 12:00,22,31.7,31.74,31.69,31.73,164
20191201|2019-02-22 12:30,22,31.72,31.74,31.71,31.74,70
20191201|2019-02-22 13:00,22,31.72,31.78,31.71,31.77,177
20191201|2019-02-24 19:00,25,31.96,32.04,31.91,32.01,93
20191201|2019-02-24 19:30,25,32.01,32.05,31.97,31.99,134
20191201|2019-02-24 20:00,25,31.98,31.99,31.97,31.99,4
20191201|2019-02-24 20:30,25,32,32.03,32,32.03,5
20191201|2019-02-24 21:00,25,31.97,31.98,31.95,31.95,91
20191201|2019-02-24 23:30,25,31.94,31.95,31.92,31.92,10
20191201|2019-02-25 00:00,25,31.91,31.94,31.9,31.94,9
20191201|2019-02-25 00:30,25,31.93,31.93,31.91,31.92,5
20191201|2019-02-25 01:00,25,31.9,31.9,31.9,31.9,4
20191201|2019-02-25 01:30,25,31.89,31.89,31.86,31.86,3
20191201|2019-02-25 02:00,25,31.86,31.86,31.84,31.84,2
20191201|2019-02-25 02:30,25,31.85,31.86,31.82,31.86,7
20191201|2019-02-25 03:30,25,31.94,31.99,31.94,31.95,13
20191201|2019-02-25 04:00,25,31.92,31.93,31.92,31.93,6
20191201|2019-02-25 04:30,25,31.91,31.91,31.91,31.91,3
20191201|2019-02-25 05:00,25,31.9,31.91,31.9,31.91,3
20191201|2019-02-25 05:30,25,31.89,31.9,31.89,31.9,6
20191201|2019-02-25 06:00,25,31.88,31.88,31.88,31.88,2
20191201|2019-02-25 06:30,25,31.84,31.86,31.83,31.85,23
20191201|2019-02-25 07:00,25,31.83,31.86,31.83,31.85,11
20191201|2019-02-25 07:30,25,31.89,31.89,31.89,31.89,1
20191201|2019-02-25 08:30,25,31.88,31.95,31.86,31.87,141
20191201|2019-02-25 09:00,25,31.9,31.91,31.65,31.68,64
20191201|2019-02-25 09:30,25,31.65,31.75,31.65,31.7,123
20191201|2019-02-25 10:00,25,31.69,31.76,31.66,31.72,61
20191201|2019-02-25 10:30,25,31.74,31.75,31.68,31.68,24
20191201|2019-02-25 11:00,25,31.69,31.71,31.64,31.65,101
20191201|2019-02-25 11:30,25,31.63,31.69,31.59,31.64,130
20191201|2019-02-25 12:00,25,31.63,31.68,31.63,31.64,59
20191201|2019-02-25 12:30,25,31.66,31.7,31.65,31.66,201
20191201|2019-02-25 13:00,25,31.67,31.68,31.58,31.63,196
20191201|2019-02-25 19:00,26,31.67,31.67,31.51,31.51,149
20191201|2019-02-25 19:30,26,31.5,31.5,31.47,31.47,7
20191201|2019-02-25 20:00,26,31.47,31.47,31.44,31.47,7
20191201|2019-02-25 20:30,26,31.48,31.49,31.47,31.47,13
20191201|2019-02-25 21:00,26,31.43,31.43,31.4,31.4,3
20191201|2019-02-25 21:30,26,31.44,31.46,31.44,31.44,9
20191201|2019-02-25 22:00,26,31.42,31.42,31.38,31.38,7
20191201|2019-02-25 22:30,26,31.37,31.38,31.35,31.36,28
20191201|2019-02-25 23:00,26,31.36,31.36,31.35,31.36,4
20191201|2019-02-25 23:30,26,31.36,31.36,31.35,31.35,3
20191201|2019-02-26 00:00,26,31.36,31.36,31.36,31.36,17
20191201|2019-02-26 00:30,26,31.35,31.37,31.34,31.35,31
20191201|2019-02-26 01:00,26,31.33,31.33,31.33,31.33,1
20191201|2019-02-26 01:30,26,31.31,31.32,31.31,31.32,5
20191201|2019-02-26 02:00,26,31.35,31.35,31.35,31.35,1
20191201|2019-02-26 03:00,26,31.35,31.35,31.34,31.34,3
20191201|2019-02-26 03:30,26,31.34,31.34,31.34,31.34,1
20191201|2019-02-26 04:30,26,31.32,31.34,31.31,31.34,19
20191201|2019-02-26 05:00,26,31.32,31.33,31.31,31.32,5
20191201|2019-02-26 05:30,26,31.31,31.31,31.31,31.31,2
20191201|2019-02-26 06:00,26,31.27,31.27,31.27,31.27,45
20191201|2019-02-26 06:30,26,31.32,31.32,31.29,31.29,11
20191201|2019-02-26 07:00,26,31.28,31.29,31.28,31.28,5
20191201|2019-02-26 07:30,26,31.28,31.35,31.28,31.35,25
20191201|2019-02-26 08:30,26,31.35,31.35,31.12,31.13,203
20191201|2019-02-26 09:00,26,31.13,31.24,31.11,31.15,129
20191201|2019-02-26 09:30,26,31.16,31.29,31.16,31.25,60
20191201|2019-02-26 10:00,26,31.24,31.3,31.23,31.3,41
20191201|2019-02-26 10:30,26,31.28,31.33,31.23,31.33,82
20191201|2019-02-26 11:00,26,31.31,31.31,31.21,31.26,55
20191201|2019-02-26 11:30,26,31.28,31.3,31.24,31.24,45
20191201|2019-02-26 12:00,26,31.24,31.34,31.24,31.31,80
20191201|2019-02-26 12:30,26,31.32,31.32,31.25,31.26,65
20191201|2019-02-26 13:00,26,31.25,31.42,31.24,31.39,315
20191201|2019-02-26 21:30,27,31.38,31.4,31.37,31.39,14
20191201|2019-02-26 23:30,27,31.42,31.44,31.41,31.41,6
20191201|2019-02-27 00:00,27,31.42,31.42,31.42,31.42,1
20191201|2019-02-27 01:00,27,31.36,31.36,31.36,31.36,1
20191201|2019-02-27 02:30,27,31.29,31.29,31.24,31.24,25
20191201|2019-02-27 03:00,27,31.23,31.23,31.05,31.05,66
20191201|2019-02-27 03:30,27,31.09,31.13,31.09,31.13,7
20191201|2019-02-27 04:00,27,31.11,31.11,31.06,31.08,24
20191201|2019-02-27 04:30,27,31.13,31.13,31.11,31.11,5
20191201|2019-02-27 05:30,27,31.11,31.19,31.11,31.19,15
20191201|2019-02-27 06:00,27,31.16,31.16,31.14,31.15,6
20191201|2019-02-27 06:30,27,31.13,31.13,31.13,31.13,1
20191201|2019-02-27 07:00,27,31.15,31.27,31.15,31.22,31
20191201|2019-02-27 07:30,27,31.2,31.28,31.2,31.26,29
20191201|2019-02-27 08:30,27,31.24,31.28,31.1,31.17,428
20191201|2019-02-27 09:00,27,31.16,31.19,31.02,31.1,398
20191201|2019-02-27 09:30,27,31.11,31.22,31.05,31.18,160
20191201|2019-02-27 10:00,27,31.21,31.22,31.16,31.2,57
20191201|2019-02-27 10:30,27,31.17,31.21,31.11,31.11,44
20191201|2019-02-27 11:00,27,31.13,31.16,31.09,31.11,120
20191201|2019-02-27 11:30,27,31.11,31.15,31.09,31.11,122
20191201|2019-02-27 12:00,27,31.11,31.13,31.08,31.11,79
20191201|2019-02-27 12:30,27,31.11,31.11,31.04,31.05,352
20191201|2019-02-27 13:00,27,31.05,31.11,31.04,31.08,311
20191201|2019-02-27 19:00,28,31.02,31.09,31.01,31.08,45
20191201|2019-02-27 19:30,28,31.1,31.15,31.1,31.13,6
20191201|2019-02-27 20:00,28,31.11,31.13,31.11,31.13,3
20191201|2019-02-27 20:30,28,31.13,31.2,31.13,31.2,8
20191201|2019-02-28 00:00,28,31.17,31.18,31.16,31.16,9
20191201|2019-02-28 00:30,28,31.12,31.12,31.12,31.12,1
20191201|2019-02-28 01:30,28,31.16,31.17,31.16,31.17,2
20191201|2019-02-28 02:30,28,31.12,31.12,31.12,31.12,3
20191201|2019-02-28 03:00,28,31.07,31.07,31.07,31.07,2
20191201|2019-02-28 03:30,28,31.06,31.08,31.05,31.08,8
20191201|2019-02-28 04:00,28,31.04,31.04,31.04,31.04,1
20191201|2019-02-28 05:00,28,31.1,31.11,31.1,31.11,6
20191201|2019-02-28 05:30,28,31.1,31.1,31.1,31.1,1
20191201|2019-02-28 06:00,28,31.1,31.1,31.1,31.1,1
20191201|2019-02-28 06:30,28,31.07,31.07,31.06,31.06,7
20191201|2019-02-28 07:00,28,31.06,31.19,31.06,31.18,125
20191201|2019-02-28 07:30,28,31.18,31.27,31.15,31.27,59
20191201|2019-02-28 08:30,28,31.25,31.25,31.13,31.15,345
20191201|2019-02-28 09:00,28,31.15,31.2,31.14,31.2,78
20191201|2019-02-28 09:30,28,31.2,31.26,31.17,31.26,124
20191201|2019-02-28 10:00,28,31.25,31.25,31.16,31.18,148
20191201|2019-02-28 10:30,28,31.18,31.18,31.11,31.11,102
20191201|2019-02-28 11:00,28,31.13,31.14,31.12,31.12,154
20191201|2019-02-28 11:30,28,31.12,31.15,31.1,31.1,200
20191201|2019-02-28 12:00,28,31.11,31.19,31.09,31.17,197
20191201|2019-02-28 12:30,28,31.17,31.23,31.13,31.23,141
20191201|2019-02-28 13:00,28,31.22,31.27,31.19,31.23,276
20191201|2019-02-28 19:00,1,31.19,31.23,31.17,31.22,44
20191201|2019-02-28 19:30,1,31.24,31.31,31.24,31.31,12
20191201|2019-02-28 20:00,1,31.3,31.31,31.29,31.31,9
20191201|2019-02-28 20:30,1,31.32,31.44,31.32,31.42,64
20191201|2019-02-28 21:00,1,31.45,31.47,31.43,31.44,71
20191201|2019-02-28 21:30,1,31.45,31.46,31.44,31.44,12
20191201|2019-02-28 22:00,1,31.43,31.43,31.43,31.43,3
20191201|2019-02-28 23:30,1,31.41,31.41,31.39,31.4,12
20191201|2019-03-01 00:00,1,31.41,31.43,31.4,31.41,41
20191201|2019-03-01 00:30,1,31.4,31.43,31.4,31.41,88
20191201|2019-03-01 01:00,1,31.39,31.4,31.39,31.4,5
20191201|2019-03-01 01:30,1,31.42,31.52,31.42,31.5,7
20191201|2019-03-01 02:00,1,31.48,31.49,31.48,31.49,2
20191201|2019-03-01 03:00,1,31.47,31.47,31.47,31.47,1
20191201|2019-03-01 03:30,1,31.54,31.54,31.54,31.54,3
20191201|2019-03-01 04:00,1,31.54,31.54,31.52,31.52,2
20191201|2019-03-01 04:30,1,31.51,31.54,31.49,31.49,15
20191201|2019-03-01 05:00,1,31.5,31.58,31.49,31.58,15
20191201|2019-03-01 05:30,1,31.57,31.59,31.57,31.59,2
20191201|2019-03-01 06:00,1,31.57,31.59,31.57,31.59,3
20191201|2019-03-01 06:30,1,31.56,31.59,31.55,31.57,9
20191201|2019-03-01 07:00,1,31.57,31.57,31.53,31.53,23
20191201|2019-03-01 07:30,1,31.54,31.54,31.52,31.52,20
20191201|2019-03-01 08:30,1,31.51,31.59,31.46,31.49,615
20191201|2019-03-01 09:00,1,31.48,31.51,31.38,31.41,238
20191201|2019-03-01 09:30,1,31.4,31.41,31.33,31.37,528
20191201|2019-03-01 10:00,1,31.35,31.37,31.28,31.29,279
20191201|2019-03-01 10:30,1,31.3,31.3,31.15,31.15,492
20191201|2019-03-01 11:00,1,31.15,31.19,31.12,31.14,374
20191201|2019-03-01 11:30,1,31.14,31.23,31.13,31.15,343
20191201|2019-03-01 12:00,1,31.17,31.25,31.17,31.23,155
20191201|2019-03-01 12:30,1,31.23,31.36,31.21,31.23,353
20191201|2019-03-01 13:00,1,31.22,31.27,31.16,31.16,525
20191201|2019-03-03 19:00,4,31.3,31.36,31.21,31.36,19
20191201|2019-03-03 19:30,4,31.37,31.43,31.36,31.39,28
20191201|2019-03-03 20:00,4,31.4,31.41,31.4,31.41,2
20191201|2019-03-03 20:30,4,31.38,31.46,31.38,31.44,10
20191201|2019-03-03 21:00,4,31.41,31.43,31.4,31.43,4
20191201|2019-03-03 21:30,4,31.44,31.44,31.44,31.44,1
20191201|2019-03-03 22:30,4,31.45,31.45,31.45,31.45,1
20191201|2019-03-03 23:00,4,31.49,31.49,31.48,31.48,3
20191201|2019-03-03 23:30,4,31.47,31.5,31.46,31.46,8
20191201|2019-03-04 00:00,4,31.47,31.5,31.47,31.5,7
20191201|2019-03-04 00:30,4,31.41,31.41,31.41,31.41,1
20191201|2019-03-04 01:00,4,31.4,31.4,31.4,31.4,1
20191201|2019-03-04 01:30,4,31.39,31.39,31.39,31.39,1
20191201|2019-03-04 02:00,4,31.38,31.38,31.33,31.33,2
20191201|2019-03-04 03:00,4,31.32,31.32,31.32,31.32,2
20191201|2019-03-04 03:30,4,31.22,31.26,31.22,31.26,2
20191201|2019-03-04 04:00,4,31.27,31.27,31.27,31.27,1
20191201|2019-03-04 04:30,4,31.2,31.2,31.2,31.2,2
20191201|2019-03-04 05:00,4,31.25,31.25,31.25,31.25,1
20191201|2019-03-04 06:30,4,31.28,31.31,31.28,31.31,12
20191201|2019-03-04 07:00,4,31.34,31.34,31.27,31.29,7
20191201|2019-03-04 07:30,4,31.27,31.27,31.24,31.24,17
20191201|2019-03-04 08:30,4,31.21,31.35,31.18,31.28,376
20191201|2019-03-04 09:00,4,31.3,31.34,31.29,31.29,208
20191201|2019-03-04 09:30,4,31.29,31.34,31.19,31.25,370
20191201|2019-03-04 10:00,4,31.24,31.24,31.08,31.08,417
20191201|2019-03-04 10:30,4,31.08,31.13,31.05,31.08,233
20191201|2019-03-04 11:00,4,31.07,31.07,31.04,31.06,92
20191201|2019-03-04 11:30,4,31.05,31.1,31.05,31.08,55
20191201|2019-03-04 12:00,4,31.09,31.1,31.06,31.08,50
20191201|2019-03-04 12:30,4,31.1,31.12,31.05,31.1,47
20191201|2019-03-04 13:00,4,31.09,31.1,30.99,31.07,968
20191201|2019-03-04 19:00,5,31.07,31.1,31.07,31.1,12
20191201|2019-03-04 19:30,5,31.11,31.11,31.1,31.11,5
20191201|2019-03-04 20:00,5,31.08,31.08,31.08,31.08,2
20191201|2019-03-04 20:30,5,31.11,31.12,31.09,31.12,17
20191201|2019-03-04 21:00,5,31.11,31.14,31.11,31.12,18
20191201|2019-03-04 21:30,5,31.1,31.1,31.1,31.1,1
20191201|2019-03-04 23:30,5,31.08,31.09,31.08,31.09,4
20191201|2019-03-05 00:00,5,31.07,31.07,31.05,31.05,2
20191201|2019-03-05 00:30,5,31.05,31.07,31.04,31.06,37
20191201|2019-03-05 01:00,5,31.09,31.09,31.04,31.04,18
20191201|2019-03-05 01:30,5,31.03,31.08,31.03,31.08,6
20191201|2019-03-05 02:00,5,31.06,31.06,31.06,31.06,2
20191201|2019-03-05 02:30,5,31.06,31.06,31.05,31.05,12
20191201|2019-03-05 03:00,5,31.05,31.05,31.04,31.04,5
20191201|2019-03-05 03:30,5,31.04,31.09,31.04,31.08,10
20191201|2019-03-05 04:00,5,31.04,31.04,31.02,31.02,2
20191201|2019-03-05 04:30,5,30.99,30.99,30.99,30.99,4
20191201|2019-03-05 05:30,5,31.02,31.06,31.02,31.06,9
20191201|2019-03-05 06:00,5,31.05,31.05,31.05,31.05,6
20191201|2019-03-05 06:30,5,31.04,31.04,31.04,31.04,2
20191201|2019-03-05 07:00,5,31.02,31.05,31.02,31.05,14
20191201|2019-03-05 07:30,5,31.03,31.06,31.03,31.05,9
20191201|2019-03-05 08:30,5,31.06,31.09,30.99,31,140
20191201|2019-03-05 09:00,5,31,31.02,30.82,30.86,156
20191201|2019-03-05 09:30,5,30.87,30.89,30.85,30.86,101
20191201|2019-03-05 10:00,5,30.86,30.96,30.86,30.92,78
20191201|2019-03-05 10:30,5,30.93,30.95,30.92,30.94,37
20191201|2019-03-05 11:00,5,30.95,31.04,30.92,31,127
20191201|2019-03-05 11:30,5,31.01,31.04,30.99,30.99,75
20191201|2019-03-05 12:00,5,31,31.05,30.98,31.05,46
20191201|2019-03-05 12:30,5,31.04,31.05,30.97,30.98,163
20191201|2019-03-05 13:00,5,30.97,31.08,30.96,31.08,618
20191201|2019-03-05 19:00,6,31.05,31.08,31,31.08,29
20191201|2019-03-05 19:30,6,31.06,31.1,31.06,31.1,7
20191201|2019-03-05 20:00,6,31.09,31.09,31.08,31.08,6
20191201|2019-03-05 20:30,6,31.03,31.03,30.98,30.98,22
20191201|2019-03-05 21:00,6,31,31,31,31,1
20191201|2019-03-05 22:30,6,30.97,30.97,30.95,30.95,2
20191201|2019-03-05 23:30,6,30.95,30.95,30.93,30.93,6
20191201|2019-03-06 00:00,6,30.9,30.91,30.9,30.91,2
20191201|2019-03-06 00:30,6,30.94,30.94,30.92,30.93,8
20191201|2019-03-06 01:00,6,30.94,30.95,30.93,30.93,4
20191201|2019-03-06 01:30,6,30.93,30.93,30.93,30.93,2
20191201|2019-03-06 02:00,6,30.93,30.95,30.93,30.95,14
20191201|2019-03-06 02:30,6,30.95,30.95,30.94,30.95,9
20191201|2019-03-06 03:00,6,30.97,31.01,30.97,30.99,12
20191201|2019-03-06 03:30,6,31,31.02,31,31.01,13
20191201|2019-03-06 04:00,6,31.02,31.06,31.02,31.06,10
20191201|2019-03-06 04:30,6,31.06,31.06,31.06,31.06,2
20191201|2019-03-06 05:00,6,31.02,31.02,31.02,31.02,10
20191201|2019-03-06 05:30,6,31.03,31.03,31.02,31.02,3
20191201|2019-03-06 06:00,6,31.02,31.02,31.02,31.02,10
20191201|2019-03-06 06:30,6,31.03,31.04,31.02,31.04,11
20191201|2019-03-06 07:00,6,31.04,31.05,31.04,31.05,11
20191201|2019-03-06 07:30,6,31.02,31.04,31.02,31.02,14
20191201|2019-03-06 08:30,6,31.06,31.1,30.92,30.92,224
20191201|2019-03-06 09:00,6,30.92,30.92,30.85,30.88,140
20191201|2019-03-06 09:30,6,30.88,30.97,30.87,30.96,124
20191201|2019-03-06 10:00,6,30.96,30.97,30.89,30.91,162
20191201|2019-03-06 10:30,6,30.9,30.93,30.89,30.92,106
20191201|2019-03-06 11:00,6,30.89,30.91,30.82,30.86,157
20191201|2019-03-06 11:30,6,30.86,30.87,30.82,30.84,314
20191201|2019-03-06 12:00,6,30.83,30.86,30.82,30.82,88
20191201|2019-03-06 12:30,6,30.81,30.81,30.78,30.79,98
20191201|2019-03-06 13:00,6,30.79,30.83,30.76,30.81,270
20191201|2019-03-06 19:00,7,30.85,30.85,30.72,30.77,294
20191201|2019-03-06 21:30,7,30.72,30.72,30.72,30.72,4
20191201|2019-03-06 22:00,7,30.73,30.73,30.73,30.73,1
20191201|2019-03-06 23:30,7,30.71,30.71,30.71,30.71,2
20191201|2019-03-07 00:00,7,30.7,30.71,30.69,30.69,23
20191201|2019-03-07 00:30,7,30.68,30.68,30.64,30.65,8
20191201|2019-03-07 02:00,7,30.66,30.66,30.66,30.66,2
20191201|2019-03-07 02:30,7,30.64,30.64,30.64,30.64,6
20191201|2019-03-07 03:00,7,30.65,30.66,30.65,30.66,2
20191201|2019-03-07 03:30,7,30.66,30.71,30.66,30.69,6
20191201|2019-03-07 04:00,7,30.71,30.71,30.71,30.71,3
20191201|2019-03-07 04:30,7,30.71,30.71,30.71,30.71,1
20191201|2019-03-07 05:00,7,30.76,30.76,30.76,30.76,1
20191201|2019-03-07 06:00,7,30.74,30.74,30.7,30.7,5
20191201|2019-03-07 06:30,7,30.71,30.72,30.71,30.72,3
20191201|2019-03-07 07:00,7,30.71,30.73,30.71,30.73,5
20191201|2019-03-07 07:30,7,30.7,30.72,30.69,30.71,39
20191201|2019-03-07 08:30,7,30.7,30.72,30.51,30.53,360
20191201|2019-03-07 09:00,7,30.51,30.64,30.5,30.55,202
20191201|2019-03-07 09:30,7,30.56,30.65,30.52,30.6,76
20191201|2019-03-07 10:00,7,30.61,30.66,30.6,30.63,464
20191201|2019-03-07 10:30,7,30.64,30.65,30.59,30.62,130
20191201|2019-03-07 11:00,7,30.62,30.64,30.59,30.6,211
20191201|2019-03-07 11:30,7,30.6,30.69,30.56,30.66,265
20191201|2019-03-07 12:00,7,30.65,30.67,30.62,30.64,183
20191201|2019-03-07 12:30,7,30.67,30.68,30.61,30.62,47
20191201|2019-03-07 13:00,7,30.62,30.68,30.6,30.62,359
20191201|2019-03-07 19:00,8,30.61,30.68,30.61,30.66,25
20191201|2019-03-07 19:30,8,30.66,30.67,30.66,30.67,2
20191201|2019-03-07 20:00,8,30.64,30.64,30.62,30.62,3
20191201|2019-03-07 20:30,8,30.63,30.65,30.63,30.63,5
20191201|2019-03-07 21:00,8,30.63,30.7,30.63,30.7,6
20191201|2019-03-08 01:30,8,30.63,30.63,30.62,30.62,4
20191201|2019-03-08 02:00,8,30.62,30.62,30.61,30.62,4
20191201|2019-03-08 02:30,8,30.63,30.65,30.63,30.65,4
20191201|2019-03-08 04:00,8,30.61,30.61,30.61,30.61,1
20191201|2019-03-08 05:00,8,30.62,30.62,30.62,30.62,1
20191201|2019-03-08 05:30,8,30.63,30.63,30.63,30.63,4
20191201|2019-03-08 06:00,8,30.61,30.61,30.61,30.61,1
20191201|2019-03-08 06:30,8,30.62,30.64,30.62,30.64,5
20191201|2019-03-08 07:00,8,30.63,30.68,30.63,30.68,9
20191201|2019-03-08 07:30,8,30.67,30.67,30.61,30.62,5
20191201|2019-03-08 08:30,8,30.66,30.68,30.59,30.68,382
20191201|2019-03-08 09:00,8,30.67,30.68,30.55,30.56,275
20191201|2019-03-08 09:30,8,30.57,30.64,30.55,30.64,214
20191201|2019-03-08 10:00,8,30.6,30.6,30.53,30.57,233
20191201|2019-03-08 10:30,8,30.56,30.58,30.53,30.58,94
20191201|2019-03-08 11:00,8,30.57,30.67,30.54,30.55,428
20191201|2019-03-08 11:30,8,30.54,30.58,30.49,30.5,350
20191201|2019-03-08 12:00,8,30.51,30.54,30.49,30.52,342
20191201|2019-03-08 12:30,8,30.52,30.58,30.48,30.54,289
20191201|2019-03-08 13:00,8,30.54,30.69,30.53,30.68,503
20191201|2019-03-10 19:00,11,30.8,30.8,30.71,30.76,72
20191201|2019-03-10 19:30,11,30.75,30.76,30.73,30.73,13
20191201|2019-03-10 20:00,11,30.73,30.76,30.73,30.75,13
20191201|2019-03-10 20:30,11,30.75,30.76,30.74,30.75,27
20191201|2019-03-10 21:00,11,30.75,30.75,30.72,30.72,5
20191201|2019-03-10 21:30,11,30.71,30.71,30.71,30.71,1
20191201|2019-03-10 22:00,11,30.71,30.71,30.71,30.71,15
20191201|2019-03-10 22:30,11,30.69,30.69,30.69,30.69,2
20191201|2019-03-10 23:00,11,30.7,30.72,30.7,30.72,11
20191201|2019-03-10 23:30,11,30.7,30.7,30.69,30.69,5
20191201|2019-03-11 00:30,11,30.67,30.67,30.67,30.67,1
20191201|2019-03-11 01:00,11,30.68,30.68,30.68,30.68,2
20191201|2019-03-11 01:30,11,30.65,30.65,30.63,30.63,3
20191201|2019-03-11 02:30,11,30.61,30.61,30.61,30.61,2
20191201|2019-03-11 03:30,11,30.62,30.64,30.62,30.64,9
20191201|2019-03-11 04:00,11,30.64,30.65,30.64,30.65,13
20191201|2019-03-11 04:30,11,30.65,30.66,30.59,30.59,39
20191201|2019-03-11 05:30,11,30.57,30.57,30.56,30.56,5
20191201|2019-03-11 06:00,11,30.55,30.57,30.55,30.55,6
20191201|2019-03-11 06:30,11,30.57,30.57,30.56,30.57,13
20191201|2019-03-11 07:00,11,30.58,30.58,30.58,30.58,2
20191201|2019-03-11 07:30,11,30.57,30.58,30.54,30.54,12
20191201|2019-03-11 08:30,11,30.56,30.66,30.55,30.64,392
20191201|2019-03-11 09:00,11,30.65,30.65,30.56,30.59,279
20191201|2019-03-11 09:30,11,30.58,30.62,30.54,30.57,312
20191201|2019-03-11 10:00,11,30.57,30.74,30.56,30.72,289
20191201|2019-03-11 10:30,11,30.71,30.82,30.68,30.8,114
20191201|2019-03-11 11:00,11,30.79,30.81,30.73,30.73,325
20191201|2019-03-11 11:30,11,30.73,30.84,30.73,30.84,266
20191201|2019-03-11 12:00,11,30.83,30.85,30.78,30.82,194
20191201|2019-03-11 12:30,11,30.82,30.84,30.74,30.78,155
20191201|2019-03-11 13:00,11,30.74,30.77,30.67,30.71,411
20191201|2019-03-11 19:00,12,30.72,30.82,30.72,30.78,111
20191201|2019-03-11 19:30,12,30.76,30.82,30.74,30.79,15
20191201|2019-03-11 20:00,12,30.79,30.79,30.77,30.78,19
20191201|2019-03-11 20:30,12,30.77,30.77,30.76,30.76,5
20191201|2019-03-11 21:30,12,30.78,30.78,30.78,30.78,4
20191201|2019-03-11 22:00,12,30.78,30.78,30.77,30.77,6
20191201|2019-03-11 23:00,12,30.78,30.78,30.78,30.78,2
20191201|2019-03-12 00:00,12,30.78,30.78,30.78,30.78,3
20191201|2019-03-12 00:30,12,30.78,30.78,30.78,30.78,1
20191201|2019-03-12 01:00,12,30.72,30.72,30.65,30.65,11
20191201|2019-03-12 01:30,12,30.66,30.68,30.64,30.68,23
20191201|2019-03-12 02:00,12,30.68,30.71,30.68,30.71,5
20191201|2019-03-12 02:30,12,30.72,30.75,30.72,30.72,7
20191201|2019-03-12 03:00,12,30.73,30.73,30.69,30.7,32
20191201|2019-03-12 03:30,12,30.7,30.74,30.7,30.74,10
20191201|2019-03-12 04:00,12,30.81,30.84,30.77,30.77,13
20191201|2019-03-12 04:30,12,30.8,30.83,30.8,30.8,76
20191201|2019-03-12 05:00,12,30.77,30.78,30.77,30.77,10
20191201|2019-03-12 05:30,12,30.77,30.78,30.76,30.76,13
20191201|2019-03-12 06:00,12,30.77,30.78,30.76,30.77,14
20191201|2019-03-12 06:30,12,30.76,30.77,30.72,30.72,119
20191201|2019-03-12 07:00,12,30.72,30.78,30.72,30.78,76
20191201|2019-03-12 07:30,12,30.79,30.8,30.78,30.78,7
20191201|2019-03-12 08:30,12,30.77,30.94,30.74,30.91,283
20191201|2019-03-12 09:00,12,30.9,30.9,30.84,30.87,231
20191201|2019-03-12 09:30,12,30.87,30.87,30.8,30.8,184
20191201|2019-03-12 10:00,12,30.79,30.8,30.75,30.76,151
20191201|2019-03-12 10:30,12,30.77,30.85,30.72,30.83,203
20191201|2019-03-12 11:00,12,30.85,31.04,30.83,31.02,683
20191201|2019-03-12 11:30,12,31.04,31.1,31.01,31.03,271
20191201|2019-03-12 12:00,12,31.06,31.11,31.03,31.04,212
20191201|2019-03-12 12:30,12,31.02,31.03,30.93,30.94,224
20191201|2019-03-12 13:00,12,30.96,31.07,30.93,31.02,487
20191201|2019-03-12 19:00,13,30.97,31.05,30.92,31.05,42
20191201|2019-03-12 19:30,13,31.03,31.03,31.03,31.03,1
20191201|2019-03-12 20:00,13,30.95,30.95,30.95,30.95,1
20191201|2019-03-12 20:30,13,30.93,30.93,30.93,30.93,5
20191201|2019-03-12 21:00,13,30.94,30.94,30.94,30.94,2
20191201|2019-03-12 21:30,13,30.93,30.94,30.92,30.93,7
20191201|2019-03-12 22:00,13,30.92,30.92,30.92,30.92,2
20191201|2019-03-12 22:30,13,30.92,30.96,30.92,30.96,4
20191201|2019-03-13 00:30,13,30.91,30.93,30.88,30.89,9
20191201|2019-03-13 01:00,13,30.89,30.89,30.89,30.89,5
20191201|2019-03-13 02:00,13,30.9,30.9,30.9,30.9,1
20191201|2019-03-13 02:30,13,30.91,30.91,30.91,30.91,1
20191201|2019-03-13 03:30,13,30.89,30.89,30.88,30.89,20
20191201|2019-03-13 04:00,13,30.88,30.88,30.88,30.88,2
20191201|2019-03-13 04:30,13,30.88,30.88,30.87,30.88,8
20191201|2019-03-13 05:00,13,30.88,30.9,30.88,30.9,11
20191201|2019-03-13 05:30,13,30.9,30.9,30.88,30.88,12
20191201|2019-03-13 06:00,13,30.88,30.89,30.88,30.88,4
20191201|2019-03-13 06:30,13,30.88,30.89,30.87,30.87,9
20191201|2019-03-13 07:00,13,30.88,30.89,30.88,30.88,23
20191201|2019-03-13 07:30,13,30.87,30.88,30.87,30.87,26
20191201|2019-03-13 08:30,13,30.89,30.96,30.82,30.82,557
20191201|2019-03-13 09:00,13,30.83,30.84,30.74,30.79,139
20191201|2019-03-13 09:30,13,30.79,30.83,30.77,30.83,192
20191201|2019-03-13 10:00,13,30.83,30.94,30.8,30.91,156
20191201|2019-03-13 10:30,13,30.9,30.96,30.9,30.92,70
20191201|2019-03-13 11:00,13,30.91,30.97,30.85,30.87,269
20191201|2019-03-13 11:30,13,30.87,30.88,30.84,30.85,123
20191201|2019-03-13 12:00,13,30.86,30.9,30.85,30.9,298
20191201|2019-03-13 12:30,13,30.89,30.93,30.85,30.93,345
20191201|2019-03-13 13:00,13,30.94,30.96,30.9,30.92,401
20191201|2019-03-13 19:00,14,30.94,31.03,30.94,31,67
20191201|2019-03-13 19:30,14,31,31,30.95,30.95,12
20191201|2019-03-13 20:00,14,30.95,30.96,30.93,30.93,19
20191201|2019-03-13 20:30,14,30.94,30.98,30.94,30.98,5
20191201|2019-03-13 21:00,14,30.97,30.97,30.97,30.97,1
20191201|2019-03-13 22:00,14,30.91,30.91,30.89,30.89,3
20191201|2019-03-13 22:30,14,30.88,30.9,30.86,30.9,5
20191201|2019-03-13 23:30,14,30.89,30.89,30.89,30.89,4
20191201|2019-03-14 00:00,14,30.86,30.86,30.86,30.86,2
20191201|2019-03-14 00:30,14,30.83,30.84,30.83,30.84,3
20191201|2019-03-14 01:00,14,30.8,30.8,30.8,30.8,1
20191201|2019-03-14 01:30,14,30.8,30.8,30.8,30.8,2
20191201|2019-03-14 02:00,14,30.86,30.86,30.86,30.86,1
20191201|2019-03-14 02:30,14,30.85,30.87,30.85,30.86,4
20191201|2019-03-14 03:00,14,30.88,30.88,30.81,30.81,11
20191201|2019-03-14 03:30,14,30.83,30.83,30.83,30.83,1
20191201|2019-03-14 04:30,14,30.81,30.81,30.77,30.8,41
20191201|2019-03-14 05:00,14,30.84,30.84,30.77,30.78,40
20191201|2019-03-14 05:30,14,30.78,30.78,30.73,30.76,10
20191201|2019-03-14 06:00,14,30.8,30.8,30.76,30.76,8
20191201|2019-03-14 06:30,14,30.75,30.77,30.74,30.77,50
20191201|2019-03-14 07:00,14,30.76,30.79,30.74,30.74,29
20191201|2019-03-14 07:30,14,30.75,30.8,30.73,30.76,20
20191201|2019-03-14 08:30,14,30.79,30.83,30.6,30.6,376
20191201|2019-03-14 09:00,14,30.6,30.74,30.6,30.72,320
20191201|2019-03-14 09:30,14,30.7,30.75,30.7,30.72,174
20191201|2019-03-14 10:00,14,30.73,30.77,30.72,30.75,224
20191201|2019-03-14 10:30,14,30.75,30.75,30.71,30.74,130
20191201|2019-03-14 11:00,14,30.74,30.79,30.71,30.72,251
20191201|2019-03-14 11:30,14,30.71,30.75,30.68,30.69,314
20191201|2019-03-14 12:00,14,30.69,30.69,30.64,30.66,160
20191201|2019-03-14 12:30,14,30.66,30.7,30.65,30.65,244
20191201|2019-03-14 13:00,14,30.65,30.66,30.56,30.56,447
20191201|2019-03-14 19:00,15,30.62,30.62,30.58,30.58,59
20191201|2019-03-14 19:30,15,30.62,30.62,30.6,30.62,15
20191201|2019-03-14 20:00,15,30.57,30.58,30.56,30.56,116
20191201|2019-03-14 20:30,15,30.58,30.58,30.56,30.56,8
20191201|2019-03-14 21:30,15,30.57,30.57,30.55,30.56,331
20191201|2019-03-14 22:00,15,30.55,30.55,30.46,30.5,79
20191201|2019-03-14 23:00,15,30.47,30.47,30.46,30.47,5
20191201|2019-03-14 23:30,15,30.47,30.48,30.45,30.46,19
20191201|2019-03-15 00:00,15,30.44,30.44,30.44,30.44,1
20191201|2019-03-15 00:30,15,30.46,30.46,30.46,30.46,3
20191201|2019-03-15 01:00,15,30.49,30.49,30.49,30.49,2
20191201|2019-03-15 01:30,15,30.48,30.48,30.48,30.48,2
20191201|2019-03-15 02:00,15,30.5,30.5,30.48,30.49,9
20191201|2019-03-15 02:30,15,30.53,30.54,30.53,30.53,3
20191201|2019-03-15 03:00,15,30.53,30.54,30.5,30.54,110
20191201|2019-03-15 03:30,15,30.51,30.53,30.5,30.5,5
20191201|2019-03-15 04:00,15,30.51,30.51,30.5,30.5,6
20191201|2019-03-15 04:30,15,30.49,30.52,30.49,30.51,6
20191201|2019-03-15 05:00,15,30.51,30.52,30.51,30.52,6
20191201|2019-03-15 06:00,15,30.53,30.55,30.52,30.55,15
20191201|2019-03-15 06:30,15,30.55,30.57,30.55,30.57,11
20191201|2019-03-15 07:00,15,30.56,30.56,30.54,30.54,7
20191201|2019-03-15 07:30,15,30.52,30.56,30.52,30.56,14
20191201|2019-03-15 08:30,15,30.58,30.71,30.45,30.63,747
20191201|2019-03-15 09:00,15,30.62,30.67,30.58,30.63,287
20191201|2019-03-15 09:30,15,30.62,30.63,30.57,30.61,102
20191201|2019-03-15 10:00,15,30.61,30.7,30.61,30.69,112
20191201|2019-03-15 10:30,15,30.68,30.68,30.61,30.61,111
20191201|2019-03-15 11:00,15,30.61,30.62,30.45,30.49,293
20191201|2019-03-15 11:30,15,30.48,30.48,30.44,30.46,123
20191201|2019-03-15 12:00,15,30.47,30.51,30.43,30.49,331
20191201|2019-03-15 12:30,15,30.49,30.49,30.41,30.45,284
20191201|2019-03-15 13:00,15,30.44,30.49,30.41,30.49,407
20191201|2019-03-17 19:00,18,30.46,30.52,30.4,30.52,375
20191201|2019-03-17 19:30,18,30.53,30.55,30.5,30.5,5
20191201|2019-03-17 20:00,18,30.52,30.54,30.5,30.51,16
20191201|2019-03-17 20:30,18,30.48,30.5,30.48,30.48,4
20191201|2019-03-17 21:00,18,30.46,30.48,30.46,30.48,5
20191201|2019-03-17 21:30,18,30.51,30.51,30.46,30.47,14
20191201|2019-03-17 22:00,18,30.48,30.48,30.48,30.48,2
20191201|2019-03-17 22:30,18,30.47,30.47,30.47,30.47,1
20191201|2019-03-18 00:30,18,30.44,30.44,30.44,30.44,2
20191201|2019-03-18 01:00,18,30.46,30.46,30.46,30.46,22
20191201|2019-03-18 01:30,18,30.46,30.46,30.46,30.46,1
20191201|2019-03-18 02:30,18,30.44,30.44,30.44,30.44,6
20191201|2019-03-18 03:00,18,30.44,30.47,30.44,30.46,18
20191201|2019-03-18 03:30,18,30.47,30.47,30.44,30.44,2
20191201|2019-03-18 04:00,18,30.42,30.42,30.42,30.42,5
20191201|2019-03-18 04:30,18,30.41,30.41,30.4,30.4,21
20191201|2019-03-18 05:00,18,30.4,30.4,30.37,30.38,8
20191201|2019-03-18 05:30,18,30.39,30.39,30.39,30.39,16
20191201|2019-03-18 06:00,18,30.41,30.41,30.41,30.41,2
20191201|2019-03-18 06:30,18,30.42,30.46,30.42,30.46,6
20191201|2019-03-18 07:00,18,30.46,30.52,30.44,30.52,26
20191201|2019-03-18 07:30,18,30.52,30.52,30.47,30.48,21
20191201|2019-03-18 08:30,18,30.47,30.47,30.36,30.44,211
20191201|2019-03-18 09:00,18,30.46,30.48,30.42,30.44,150
20191201|2019-03-18 09:30,18,30.43,30.43,30.36,30.41,431
20191201|2019-03-18 10:00,18,30.4,30.4,30.3,30.34,174
20191201|2019-03-18 10:30,18,30.32,30.33,30.3,30.33,95
20191201|2019-03-18 11:00,18,30.33,30.37,30.32,30.36,142
20191201|2019-03-18 11:30,18,30.36,30.38,30.34,30.37,135
20191201|2019-03-18 12:00,18,30.38,30.39,30.36,30.38,333
20191201|2019-03-18 12:30,18,30.38,30.41,30.37,30.4,149
20191201|2019-03-18 13:00,18,30.4,30.48,30.39,30.47,261
20191201|2019-03-18 19:00,19,30.5,30.5,30.36,30.41,39
20191201|2019-03-18 19:30,19,30.4,30.42,30.39,30.42,12
20191201|2019-03-18 20:00,19,30.41,30.41,30.39,30.41,4
20191201|2019-03-18 21:30,19,30.37,30.37,30.37,30.37,2
20191201|2019-03-18 22:00,19,30.37,30.37,30.36,30.36,5
20191201|2019-03-19 00:30,19,30.36,30.36,30.34,30.34,5
20191201|2019-03-19 01:00,19,30.33,30.34,30.32,30.32,24
20191201|2019-03-19 01:30,19,30.3,30.3,30.28,30.3,19
20191201|2019-03-19 02:30,19,30.31,30.32,30.31,30.32,2
20191201|2019-03-19 03:00,19,30.33,30.35,30.32,30.32,5
20191201|2019-03-19 03:30,19,30.39,30.39,30.39,30.39,7
20191201|2019-03-19 04:00,19,30.41,30.44,30.41,30.43,11
20191201|2019-03-19 04:30,19,30.45,30.5,30.44,30.44,16
20191201|2019-03-19 05:00,19,30.44,30.44,30.31,30.37,49
20191201|2019-03-19 05:30,19,30.41,30.42,30.41,30.42,3
20191201|2019-03-19 06:30,19,30.39,30.39,30.39,30.39,1
20191201|2019-03-19 07:00,19,30.41,30.43,30.4,30.41,41
20191201|2019-03-19 07:30,19,30.4,30.4,30.4,30.4,4
20191201|2019-03-19 08:30,19,30.4,30.43,30.31,30.32,666
20191201|2019-03-19 09:00,19,30.33,30.36,30.29,30.3,459
20191201|2019-03-19 09:30,19,30.31,30.31,30.27,30.29,251
20191201|2019-03-19 10:00,19,30.28,30.28,30.22,30.24,104
20191201|2019-03-19 10:30,19,30.24,30.26,30.21,30.25,219
20191201|2019-03-19 11:00,19,30.25,30.25,30.21,30.21,114
20191201|2019-03-19 11:30,19,30.21,30.22,30.17,30.21,501
20191201|2019-03-19 12:00,19,30.22,30.27,30.2,30.25,304
20191201|2019-03-19 12:30,19,30.26,30.32,30.26,30.31,386
20191201|2019-03-19 13:00,19,30.31,30.33,30.25,30.32,411
20191201|2019-03-19 19:00,20,30.37,30.37,30.28,30.3,61
20191201|2019-03-19 19:30,20,30.29,30.29,30.28,30.28,4
20191201|2019-03-19 20:00,20,30.25,30.3,30.23,30.29,59
20191201|2019-03-19 20:30,20,30.29,30.3,30.27,30.28,53
20191201|2019-03-19 21:00,20,30.28,30.29,30.27,30.29,29
20191201|2019-03-19 22:30,20,30.3,30.3,30.3,30.3,1
20191201|2019-03-20 00:00,20,30.27,30.27,30.27,30.27,2
20191201|2019-03-20 00:30,20,30.29,30.29,30.29,30.29,2
20191201|2019-03-20 01:30,20,30.28,30.33,30.28,30.33,29
20191201|2019-03-20 02:00,20,30.33,30.33,30.3,30.3,102
20191201|2019-03-20 02:30,20,30.31,30.32,30.31,30.31,80
20191201|2019-03-20 03:00,20,30.32,30.34,30.32,30.34,2
20191201|2019-03-20 03:30,20,30.35,30.37,30.35,30.37,10
20191201|2019-03-20 04:00,20,30.38,30.39,30.36,30.36,16
20191201|2019-03-20 04:30,20,30.37,30.43,30.37,30.41,18
20191201|2019-03-20 05:00,20,30.4,30.42,30.4,30.41,8
20191201|2019-03-20 05:30,20,30.42,30.42,30.39,30.39,10
20191201|2019-03-20 06:00,20,30.39,30.39,30.39,30.39,14
20191201|2019-03-20 06:30,20,30.39,30.39,30.38,30.39,21
20191201|2019-03-20 07:00,20,30.4,30.4,30.37,30.4,83
20191201|2019-03-20 07:30,20,30.41,30.41,30.39,30.4,12
20191201|2019-03-20 08:30,20,30.38,30.41,30.34,30.37,259
20191201|2019-03-20 09:00,20,30.38,30.38,30.31,30.31,189
20191201|2019-03-20 09:30,20,30.32,30.37,30.28,30.34,439
20191201|2019-03-20 10:00,20,30.35,30.4,30.32,30.38,234
20191201|2019-03-20 10:30,20,30.38,30.4,30.3,30.32,192
20191201|2019-03-20 11:00,20,30.31,30.32,30.3,30.31,139
20191201|2019-03-20 11:30,20,30.3,30.3,30.25,30.28,120
20191201|2019-03-20 12:00,20,30.28,30.29,30.24,30.26,104
20191201|2019-03-20 12:30,20,30.28,30.29,30.25,30.26,248
20191201|2019-03-20 13:00,20,30.26,30.34,30.26,30.32,548
20191201|2019-03-20 19:00,21,30.36,30.36,30.33,30.34,12
20191201|2019-03-20 19:30,21,30.34,30.35,30.33,30.33,5
20191201|2019-03-20 20:00,21,30.36,30.36,30.33,30.33,3
20191201|2019-03-20 20:30,21,30.33,30.35,30.33,30.35,8
20191201|2019-03-20 21:00,21,30.33,30.33,30.33,30.33,3
20191201|2019-03-20 21:30,21,30.34,30.35,30.34,30.35,3
20191201|2019-03-20 23:00,21,30.38,30.38,30.38,30.38,48
20191201|2019-03-20 23:30,21,30.38,30.38,30.38,30.38,3
20191201|2019-03-21 01:00,21,30.38,30.43,30.38,30.41,32
20191201|2019-03-21 01:30,21,30.42,30.42,30.41,30.41,4
20191201|2019-03-21 03:00,21,30.44,30.48,30.44,30.48,24
20191201|2019-03-21 03:30,21,30.45,30.45,30.45,30.45,1
20191201|2019-03-21 04:00,21,30.44,30.44,30.43,30.43,7
20191201|2019-03-21 05:30,21,30.43,30.45,30.43,30.45,12
20191201|2019-03-21 06:00,21,30.43,30.43,30.39,30.39,4
20191201|2019-03-21 06:30,21,30.42,30.42,30.42,30.42,5
20191201|2019-03-21 07:00,21,30.4,30.4,30.35,30.35,104
20191201|2019-03-21 07:30,21,30.37,30.39,30.37,30.39,5
20191201|2019-03-21 08:30,21,30.38,30.51,30.38,30.46,167
20191201|2019-03-21 09:00,21,30.42,30.43,30.26,30.26,403
20191201|2019-03-21 09:30,21,30.26,30.27,30.14,30.2,418
20191201|2019-03-21 10:00,21,30.21,30.23,30.19,30.23,162
20191201|2019-03-21 10:30,21,30.21,30.24,30.17,30.23,284
20191201|2019-03-21 11:00,21,30.23,30.25,30.17,30.17,180
20191201|2019-03-21 11:30,21,30.17,30.18,30.14,30.16,92
20191201|2019-03-21 12:00,21,30.15,30.22,30.13,30.21,567
20191201|2019-03-21 12:30,21,30.21,30.23,30.16,30.16,156
20191201|2019-03-21 13:00,21,30.15,30.16,30.12,30.14,933
20191201|2019-03-21 19:00,22,30.16,30.21,30.14,30.19,49
20191201|2019-03-21 19:30,22,30.19,30.19,30.15,30.15,13
20191201|2019-03-21 20:00,22,30.14,30.14,30.11,30.11,15
20191201|2019-03-21 20:30,22,30.11,30.14,30.11,30.14,18
20191201|2019-03-21 21:00,22,30.13,30.14,30.13,30.14,8
20191201|2019-03-21 21:30,22,30.15,30.15,30.14,30.14,3
20191201|2019-03-21 22:00,22,30.14,30.15,30.14,30.15,3
20191201|2019-03-21 22:30,22,30.15,30.15,30.13,30.13,3
20191201|2019-03-21 23:30,22,30.15,30.15,30.15,30.15,5
20191201|2019-03-22 00:00,22,30.14,30.14,30.14,30.14,1
20191201|2019-03-22 01:30,22,30.12,30.12,30.11,30.12,9
20191201|2019-03-22 02:30,22,30.13,30.13,30.13,30.13,4
20191201|2019-03-22 03:00,22,30.13,30.13,30.12,30.12,6
20191201|2019-03-22 03:30,22,30.12,30.12,30.08,30.08,12
20191201|2019-03-22 04:00,22,30.08,30.08,30.06,30.07,15
20191201|2019-03-22 04:30,22,30.07,30.08,30.07,30.08,3
20191201|2019-03-22 05:00,22,30.08,30.08,30.08,30.08,3
20191201|2019-03-22 05:30,22,30.08,30.08,30.07,30.07,3
20191201|2019-03-22 06:30,22,30.08,30.08,30.08,30.08,6
20191201|2019-03-22 07:00,22,30.06,30.06,29.93,29.95,92
20191201|2019-03-22 07:30,22,29.94,29.98,29.94,29.98,47
20191201|2019-03-22 08:30,22,29.94,29.98,29.85,29.85,348
20191201|2019-03-22 09:00,22,29.85,29.91,29.83,29.89,344
20191201|2019-03-22 09:30,22,29.89,29.89,29.83,29.84,228
20191201|2019-03-22 10:00,22,29.85,29.85,29.79,29.81,401
20191201|2019-03-22 10:30,22,29.8,29.81,29.74,29.75,522
20191201|2019-03-22 11:00,22,29.75,29.8,29.75,29.78,103
20191201|2019-03-22 11:30,22,29.78,29.79,29.73,29.73,148
20191201|2019-03-22 12:00,22,29.72,29.74,29.71,29.71,297
20191201|2019-03-22 12:30,22,29.72,29.72,29.67,29.71,375
20191201|2019-03-22 13:00,22,29.72,29.72,29.63,29.63,763
20191201|2019-03-24 19:00,25,29.65,29.66,29.64,29.65,17
20191201|2019-03-24 19:30,25,29.66,29.66,29.66,29.66,3
20191201|2019-03-24 20:00,25,29.63,29.63,29.6,29.6,3
20191201|2019-03-24 21:00,25,29.61,29.62,29.61,29.62,2
20191201|2019-03-24 21:30,25,29.64,29.64,29.62,29.62,5
20191201|2019-03-24 22:00,25,29.62,29.62,29.62,29.62,3
20191201|2019-03-24 22:30,25,29.64,29.66,29.64,29.64,4
20191201|2019-03-24 23:30,25,29.65,29.65,29.65,29.65,5
20191201|2019-03-25 00:00,25,29.64,29.64,29.64,29.64,5
20191201|2019-03-25 01:00,25,29.64,29.64,29.64,29.64,1
20191201|2019-03-25 01:30,25,29.64,29.64,29.63,29.63,2
20191201|2019-03-25 02:30,25,29.64,29.64,29.64,29.64,2
20191201|2019-03-25 03:00,25,29.63,29.63,29.61,29.61,6
20191201|2019-03-25 04:00,25,29.67,29.68,29.67,29.68,3
20191201|2019-03-25 05:30,25,29.65,29.65,29.65,29.65,1
20191201|2019-03-25 06:30,25,29.66,29.66,29.66,29.66,3
20191201|2019-03-25 07:00,25,29.65,29.69,29.65,29.69,54
20191201|2019-03-25 07:30,25,29.67,29.68,29.67,29.68,13
20191201|2019-03-25 08:30,25,29.7,29.7,29.64,29.66,376
20191201|2019-03-25 09:00,25,29.65,29.7,29.63,29.65,287
20191201|2019-03-25 09:30,25,29.64,29.81,29.64,29.74,374
20191201|2019-03-25 10:00,25,29.73,29.82,29.73,29.82,327
20191201|2019-03-25 10:30,25,29.82,29.86,29.8,29.84,104
20191201|2019-03-25 11:00,25,29.84,29.91,29.84,29.9,234
20191201|2019-03-25 11:30,25,29.9,29.91,29.88,29.9,247
20191201|2019-03-25 12:00,25,29.9,29.94,29.89,29.91,111
20191201|2019-03-25 12:30,25,29.91,29.91,29.87,29.91,429
20191201|2019-03-25 13:00,25,29.91,29.91,29.84,29.86,862
20191201|2019-03-25 19:00,26,29.9,29.9,29.86,29.87,33
20191201|2019-03-25 19:30,26,29.88,29.89,29.88,29.89,3
20191201|2019-03-25 20:00,26,29.91,29.91,29.91,29.91,1
20191201|2019-03-25 20:30,26,29.9,29.9,29.9,29.9,1
20191201|2019-03-25 21:00,26,29.87,29.88,29.87,29.88,3
20191201|2019-03-25 21:30,26,29.87,29.87,29.87,29.87,1
20191201|2019-03-25 22:00,26,29.85,29.85,29.85,29.85,1
20191201|2019-03-25 23:30,26,29.83,29.83,29.83,29.83,4
20191201|2019-03-26 00:00,26,29.81,29.81,29.81,29.81,6
20191201|2019-03-26 00:30,26,29.82,29.82,29.81,29.82,5
20191201|2019-03-26 01:00,26,29.82,29.82,29.82,29.82,2
20191201|2019-03-26 01:30,26,29.81,29.81,29.81,29.81,5
20191201|2019-03-26 02:00,26,29.81,29.82,29.81,29.82,6
20191201|2019-03-26 02:30,26,29.84,29.84,29.84,29.84,4
20191201|2019-03-26 03:00,26,29.84,29.88,29.84,29.88,3
20191201|2019-03-26 03:30,26,29.89,29.9,29.84,29.85,25
20191201|2019-03-26 04:00,26,29.84,29.84,29.82,29.82,3
20191201|2019-03-26 04:30,26,29.81,29.82,29.81,29.82,4
20191201|2019-03-26 05:00,26,29.84,29.84,29.84,29.84,1
20191201|2019-03-26 06:00,26,29.84,29.87,29.84,29.87,4
20191201|2019-03-26 06:30,26,29.87,29.87,29.85,29.85,13
20191201|2019-03-26 07:00,26,29.87,29.87,29.82,29.82,10
20191201|2019-03-26 07:30,26,29.83,29.83,29.83,29.83,1
20191201|2019-03-26 08:30,26,29.86,29.9,29.79,29.84,215
20191201|2019-03-26 09:00,26,29.84,29.84,29.76,29.77,323
20191201|2019-03-26 09:30,26,29.76,29.83,29.76,29.83,131
20191201|2019-03-26 10:00,26,29.82,29.84,29.79,29.81,241
20191201|2019-03-26 10:30,26,29.82,29.83,29.77,29.78,79
20191201|2019-03-26 11:00,26,29.77,29.78,29.72,29.73,278
20191201|2019-03-26 11:30,26,29.72,29.75,29.66,29.69,325
20191201|2019-03-26 12:00,26,29.67,29.7,29.65,29.68,406
20191201|2019-03-26 12:30,26,29.68,29.76,29.66,29.74,164
20191201|2019-03-26 13:00,26,29.72,29.74,29.7,29.71,225
20191201|2019-03-26 19:00,27,29.71,29.72,29.68,29.68,40
20191201|2019-03-26 19:30,27,29.67,29.71,29.67,29.71,15
20191201|2019-03-26 20:00,27,29.73,29.74,29.71,29.71,12
20191201|2019-03-26 20:30,27,29.71,29.71,29.71,29.71,2
20191201|2019-03-26 21:00,27,29.71,29.73,29.71,29.72,16
20191201|2019-03-26 21:30,27,29.71,29.72,29.69,29.7,17
20191201|2019-03-26 22:00,27,29.7,29.7,29.69,29.69,3
20191201|2019-03-26 23:30,27,29.7,29.72,29.7,29.72,15
20191201|2019-03-27 00:00,27,29.72,29.72,29.71,29.71,4
20191201|2019-03-27 00:30,27,29.69,29.69,29.69,29.69,1
20191201|2019-03-27 01:00,27,29.69,29.69,29.69,29.69,1
20191201|2019-03-27 01:30,27,29.73,29.73,29.72,29.72,42
20191201|2019-03-27 02:00,27,29.71,29.72,29.71,29.72,5
20191201|2019-03-27 02:30,27,29.71,29.71,29.71,29.71,4
20191201|2019-03-27 03:00,27,29.71,29.71,29.71,29.71,1
20191201|2019-03-27 04:00,27,29.7,29.7,29.7,29.7,1
20191201|2019-03-27 04:30,27,29.74,29.74,29.74,29.74,4
20191201|2019-03-27 05:00,27,29.76,29.78,29.75,29.78,15
20191201|2019-03-27 05:30,27,29.78,29.82,29.77,29.79,16
20191201|2019-03-27 06:30,27,29.8,29.8,29.77,29.77,17
20191201|2019-03-27 07:00,27,29.76,29.76,29.73,29.73,25
20191201|2019-03-27 07:30,27,29.73,29.75,29.73,29.75,7
20191201|2019-03-27 08:30,27,29.74,29.75,29.6,29.65,474
20191201|2019-03-27 09:00,27,29.65,29.71,29.64,29.68,102
20191201|2019-03-27 09:30,27,29.68,29.74,29.68,29.69,254
20191201|2019-03-27 10:00,27,29.71,29.73,29.67,29.71,169
20191201|2019-03-27 10:30,27,29.7,29.71,29.66,29.69,57
20191201|2019-03-27 11:00,27,29.69,29.75,29.66,29.75,94
20191201|2019-03-27 11:30,27,29.76,29.78,29.72,29.72,162
20191201|2019-03-27 12:00,27,29.71,29.84,29.71,29.84,291
20191201|2019-03-27 12:30,27,29.82,29.88,29.82,29.84,270
20191201|2019-03-27 13:00,27,29.83,29.9,29.8,29.87,280
20191201|2019-03-27 19:00,28,29.89,29.89,29.85,29.85,9
20191201|2019-03-27 19:30,28,29.82,29.82,29.82,29.82,2
20191201|2019-03-27 20:00,28,29.83,29.83,29.83,29.83,2
20191201|2019-03-27 20:30,28,29.82,29.83,29.76,29.76,12
20191201|2019-03-27 21:00,28,29.78,29.79,29.78,29.78,5
20191201|2019-03-27 21:30,28,29.78,29.78,29.73,29.76,114
20191201|2019-03-27 22:00,28,29.73,29.79,29.73,29.78,82
20191201|2019-03-27 23:00,28,29.81,29.81,29.81,29.81,40
20191201|2019-03-28 00:00,28,29.81,29.81,29.8,29.8,3
20191201|2019-03-28 00:30,28,29.78,29.78,29.78,29.78,1
20191201|2019-03-28 01:00,28,29.75,29.75,29.74,29.75,12
20191201|2019-03-28 01:30,28,29.75,29.75,29.67,29.68,49
20191201|2019-03-28 02:00,28,29.71,29.74,29.7,29.74,88
20191201|2019-03-28 02:30,28,29.75,29.76,29.74,29.74,5
20191201|2019-03-28 03:00,28,29.74,29.74,29.74,29.74,11
20191201|2019-03-28 03:30,28,29.71,29.81,29.71,29.81,4
20191201|2019-03-28 04:00,28,29.79,29.8,29.79,29.8,46
20191201|2019-03-28 04:30,28,29.84,29.85,29.84,29.84,4
20191201|2019-03-28 05:00,28,29.84,29.84,29.84,29.84,5
20191201|2019-03-28 06:30,28,29.83,29.83,29.83,29.83,10
20191201|2019-03-28 07:00,28,29.83,29.86,29.83,29.86,15
20191201|2019-03-28 07:30,28,29.85,29.85,29.82,29.82,47
20191201|2019-03-28 08:30,28,29.81,29.84,29.69,29.82,348
20191201|2019-03-28 09:00,28,29.82,29.87,29.8,29.8,62
20191201|2019-03-28 09:30,28,29.78,29.84,29.76,29.8,157
20191201|2019-03-28 10:00,28,29.78,29.79,29.73,29.74,288
20191201|2019-03-28 10:30,28,29.74,29.8,29.74,29.8,86
20191201|2019-03-28 11:00,28,29.8,29.82,29.78,29.8,156
20191201|2019-03-28 11:30,28,29.8,29.87,29.78,29.86,87
20191201|2019-03-28 12:00,28,29.86,29.87,29.79,29.79,106
20191201|2019-03-28 12:30,28,29.78,29.81,29.74,29.75,128
20191201|2019-03-28 13:00,28,29.76,29.77,29.69,29.74,532
20191201|2019-03-28 19:00,29,29.73,29.75,29.72,29.75,49
20191201|2019-03-28 19:30,29,29.78,29.8,29.78,29.8,8
20191201|2019-03-28 20:00,29,29.78,29.78,29.77,29.77,3
20191201|2019-03-28 21:00,29,29.75,29.75,29.75,29.75,2
20191201|2019-03-28 21:30,29,29.73,29.73,29.73,29.73,1
20191201|2019-03-28 22:00,29,29.71,29.71,29.71,29.71,1
20191201|2019-03-28 23:00,29,29.72,29.72,29.72,29.72,1
20191201|2019-03-28 23:30,29,29.71,29.71,29.71,29.71,2
20191201|2019-03-29 00:00,29,29.71,29.71,29.71,29.71,1
20191201|2019-03-29 00:30,29,29.71,29.73,29.7,29.7,118
20191201|2019-03-29 01:00,29,29.7,29.71,29.7,29.7,32
20191201|2019-03-29 01:30,29,29.69,29.69,29.64,29.64,8
20191201|2019-03-29 03:00,29,29.68,29.68,29.68,29.68,1
20191201|2019-03-29 04:30,29,29.69,29.69,29.69,29.69,1
20191201|2019-03-29 05:00,29,29.67,29.67,29.67,29.67,1
20191201|2019-03-29 05:30,29,29.72,29.76,29.72,29.76,18
20191201|2019-03-29 06:00,29,29.77,29.77,29.74,29.74,60
20191201|2019-03-29 06:30,29,29.73,29.73,29.7,29.7,2
20191201|2019-03-29 07:00,29,29.72,29.72,29.71,29.71,11
20191201|2019-03-29 07:30,29,29.69,29.71,29.69,29.69,13
20191201|2019-03-29 08:30,29,29.66,29.69,29.65,29.67,350
20191201|2019-03-29 09:00,29,29.68,29.68,29.65,29.65,58
20191201|2019-03-29 09:30,29,29.65,29.65,29.59,29.63,115
20191201|2019-03-29 10:00,29,29.64,29.65,29.59,29.6,282
20191201|2019-03-29 10:30,29,29.59,29.68,29.58,29.64,427
20191201|2019-03-29 11:00,29,29.64,29.67,29.58,29.67,180
20191201|2019-03-29 11:30,29,29.66,29.66,29.58,29.59,303
20191201|2019-03-29 12:00,29,29.59,29.59,29.51,29.52,394
20191201|2019-03-29 12:30,29,29.51,29.57,29.48,29.56,447
20191201|2019-03-29 13:00,29,29.56,29.57,29.46,29.49,524
20191201|2019-03-31 19:00,1,29.49,29.56,29.49,29.56,54
20191201|2019-03-31 19:30,1,29.58,29.58,29.58,29.58,2
20191201|2019-03-31 20:00,1,29.59,29.6,29.59,29.59,9
20191201|2019-03-31 20:30,1,29.6,29.61,29.6,29.6,7
20191201|2019-03-31 21:30,1,29.6,29.64,29.59,29.64,6
20191201|2019-03-31 22:00,1,29.63,29.63,29.62,29.63,3
20191201|2019-03-31 22:30,1,29.63,29.63,29.61,29.61,57
20191201|2019-03-31 23:00,1,29.61,29.63,29.61,29.63,13
20191201|2019-04-01 00:30,1,29.63,29.63,29.63,29.63,1
20191201|2019-04-01 01:30,1,29.6,29.6,29.6,29.6,2
20191201|2019-04-01 02:30,1,29.57,29.57,29.56,29.57,14
20191201|2019-04-01 03:00,1,29.58,29.58,29.58,29.58,10
20191201|2019-04-01 03:30,1,29.59,29.59,29.59,29.59,18
20191201|2019-04-01 05:00,1,29.59,29.59,29.59,29.59,25
20191201|2019-04-01 07:00,1,29.59,29.59,29.59,29.59,3
20191201|2019-04-01 07:30,1,29.59,29.64,29.59,29.64,10
20191201|2019-04-01 08:30,1,29.65,29.73,29.63,29.64,601
20191201|2019-04-01 09:00,1,29.64,29.67,29.61,29.64,634
20191201|2019-04-01 09:30,1,29.66,29.76,29.66,29.71,370
20191201|2019-04-01 10:00,1,29.71,29.74,29.71,29.72,124
20191201|2019-04-01 10:30,1,29.72,29.73,29.64,29.68,465
20191201|2019-04-01 11:00,1,29.67,29.67,29.55,29.56,214
20191201|2019-04-01 11:30,1,29.57,29.62,29.57,29.62,83
20191201|2019-04-01 12:00,1,29.63,29.64,29.6,29.63,217
20191201|2019-04-01 12:30,1,29.62,29.67,29.6,29.64,463
20191201|2019-04-01 13:00,1,29.65,29.7,29.62,29.69,599
20191201|2019-04-01 19:00,2,29.68,29.76,29.67,29.76,39
20191201|2019-04-01 19:30,2,29.77,29.85,29.75,29.76,39
20191201|2019-04-01 20:00,2,29.75,29.75,29.74,29.74,6
20191201|2019-04-01 20:30,2,29.72,29.73,29.72,29.73,3
20191201|2019-04-01 21:00,2,29.73,29.79,29.73,29.79,13
20191201|2019-04-01 21:30,2,29.77,29.77,29.77,29.77,1
20191201|2019-04-01 22:00,2,29.77,29.77,29.77,29.77,1
20191201|2019-04-01 23:30,2,29.77,29.77,29.77,29.77,1
20191201|2019-04-02 00:00,2,29.8,29.8,29.8,29.8,7
20191201|2019-04-02 00:30,2,29.79,29.8,29.79,29.8,5
20191201|2019-04-02 01:00,2,29.78,29.78,29.77,29.77,17
20191201|2019-04-02 01:30,2,29.75,29.75,29.75,29.75,38
20191201|2019-04-02 02:00,2,29.77,29.77,29.77,29.77,4
20191201|2019-04-02 02:30,2,29.77,29.78,29.77,29.78,6
20191201|2019-04-02 03:00,2,29.78,29.79,29.77,29.78,65
20191201|2019-04-02 03:30,2,29.79,29.81,29.76,29.76,24
20191201|2019-04-02 04:00,2,29.78,29.79,29.78,29.78,8
20191201|2019-04-02 04:30,2,29.79,29.82,29.79,29.82,34
20191201|2019-04-02 05:00,2,29.83,29.83,29.82,29.83,12
20191201|2019-04-02 05:30,2,29.82,29.82,29.82,29.82,1
20191201|2019-04-02 06:00,2,29.82,29.84,29.82,29.84,3
20191201|2019-04-02 06:30,2,29.86,29.86,29.83,29.83,10
20191201|2019-04-02 07:00,2,29.84,29.87,29.82,29.85,34
20191201|2019-04-02 07:30,2,29.83,29.83,29.81,29.83,5
20191201|2019-04-02 08:30,2,29.85,29.85,29.73,29.78,435
20191201|2019-04-02 09:00,2,29.78,30.03,29.78,30,609
20191201|2019-04-02 09:30,2,29.99,29.99,29.92,29.94,124
20191201|2019-04-02 10:00,2,29.91,29.92,29.86,29.89,145
20191201|2019-04-02 10:30,2,29.88,29.9,29.86,29.88,251
20191201|2019-04-02 11:00,2,29.88,29.96,29.88,29.96,210
20191201|2019-04-02 11:30,2,29.95,30.03,29.95,29.99,120
20191201|2019-04-02 12:00,2,29.99,30.02,29.98,29.98,225
20191201|2019-04-02 12:30,2,29.98,30,29.97,29.99,214
20191201|2019-04-02 13:00,2,30,30.07,29.98,30.04,346
20191201|2019-04-02 19:00,3,30.01,30.05,29.97,30,56
20191201|2019-04-02 19:30,3,29.99,30.05,29.98,30.04,8
20191201|2019-04-02 20:00,3,30.04,30.06,30.04,30.06,4
20191201|2019-04-02 20:30,3,30.06,30.06,30.04,30.05,13
20191201|2019-04-02 21:00,3,30.05,30.09,30.05,30.09,6
20191201|2019-04-02 22:00,3,30.09,30.12,30.09,30.12,5
20191201|2019-04-02 22:30,3,30.08,30.08,30.08,30.08,1
20191201|2019-04-03 00:00,3,30.09,30.09,30.09,30.09,2
20191201|2019-04-03 00:30,3,30.07,30.07,30.03,30.03,5
20191201|2019-04-03 01:00,3,30.04,30.05,30.04,30.05,2
20191201|2019-04-03 01:30,3,30.06,30.06,30.04,30.04,34
20191201|2019-04-03 02:00,3,30.05,30.05,30.05,30.05,1
20191201|2019-04-03 02:30,3,30.09,30.09,30.07,30.08,31
20191201|2019-04-03 03:00,3,30.08,30.12,30.08,30.11,28
20191201|2019-04-03 03:30,3,30.11,30.11,30.11,30.11,1
20191201|2019-04-03 04:00,3,30.1,30.11,30.1,30.1,30
20191201|2019-04-03 04:30,3,30.1,30.11,30.1,30.11,22
20191201|2019-04-03 05:00,3,30.11,30.13,30.11,30.13,15
20191201|2019-04-03 05:30,3,30.13,30.15,30.12,30.15,7
20191201|2019-04-03 06:00,3,30.11,30.11,30.1,30.1,4
20191201|2019-04-03 06:30,3,30.12,30.12,30.09,30.1,14
20191201|2019-04-03 07:00,3,30.1,30.12,30.09,30.1,70
20191201|2019-04-03 07:30,3,30.1,30.12,30.1,30.12,7
20191201|2019-04-03 08:30,3,30.11,30.11,29.98,30.03,323
20191201|2019-04-03 09:00,3,30.04,30.04,29.91,29.91,246
20191201|2019-04-03 09:30,3,29.9,29.95,29.88,29.93,268
20191201|2019-04-03 10:00,3,29.93,29.97,29.9,29.91,275
20191201|2019-04-03 10:30,3,29.89,29.89,29.85,29.86,185
20191201|2019-04-03 11:00,3,29.87,29.88,29.81,29.87,206
20191201|2019-04-03 11:30,3,29.86,29.88,29.84,29.85,80
20191201|2019-04-03 12:00,3,29.86,29.9,29.86,29.9,43
20191201|2019-04-03 12:30,3,29.89,29.91,29.84,29.86,169
20191201|2019-04-03 13:00,3,29.86,29.93,29.86,29.9,300
20191201|2019-04-03 19:00,4,29.85,29.9,29.85,29.9,19
20191201|2019-04-03 19:30,4,29.9,29.9,29.9,29.9,2
20191201|2019-04-03 20:00,4,29.9,29.92,29.9,29.92,87
20191201|2019-04-03 21:00,4,29.91,29.91,29.9,29.9,5
20191201|2019-04-04 00:00,4,29.92,29.94,29.92,29.94,2
20191201|2019-04-04 00:30,4,29.94,29.94,29.94,29.94,1
20191201|2019-04-04 01:00,4,29.92,29.93,29.91,29.93,16
20191201|2019-04-04 01:30,4,29.93,29.94,29.93,29.93,8
20191201|2019-04-04 02:00,4,29.92,29.98,29.92,29.96,20
20191201|2019-04-04 02:30,4,30,30.08,30,30.07,29
20191201|2019-04-04 03:00,4,30.07,30.08,30.06,30.07,8
20191201|2019-04-04 03:30,4,30.06,30.07,30.06,30.07,9
20191201|2019-04-04 04:00,4,30.08,30.09,30.08,30.09,8
20191201|2019-04-04 04:30,4,30.06,30.06,30.05,30.06,4
20191201|2019-04-04 05:00,4,30.07,30.07,30.07,30.07,10
20191201|2019-04-04 05:30,4,30.06,30.06,30.06,30.06,3
20191201|2019-04-04 06:30,4,30.07,30.07,30.07,30.07,1
20191201|2019-04-04 07:00,4,30.08,30.08,30.07,30.07,4
20191201|2019-04-04 07:30,4,30.07,30.09,30.07,30.08,29
20191201|2019-04-04 08:30,4,30.07,30.19,30.03,30.17,407
20191201|2019-04-04 09:00,4,30.17,30.21,30.15,30.17,290
20191201|2019-04-04 09:30,4,30.17,30.21,30.16,30.2,127
20191201|2019-04-04 10:00,4,30.2,30.2,30.14,30.15,186
20191201|2019-04-04 10:30,4,30.15,30.16,30.05,30.06,334
20191201|2019-04-04 11:00,4,30.08,30.23,30.07,30.19,332
20191201|2019-04-04 11:30,4,30.2,30.22,30.18,30.19,150
20191201|2019-04-04 12:00,4,30.19,30.21,30.18,30.18,184
20191201|2019-04-04 12:30,4,30.18,30.23,30.18,30.22,143
20191201|2019-04-04 13:00,4,30.23,30.32,30.2,30.3,382
20191201|2019-04-04 19:00,5,30.28,30.29,30.2,30.23,112
20191201|2019-04-04 19:30,5,30.19,30.19,30.19,30.19,3
20191201|2019-04-04 20:00,5,30.21,30.21,30.21,30.21,1
20191201|2019-04-04 22:00,5,30.21,30.21,30.2,30.2,5
20191201|2019-04-04 22:30,5,30.19,30.2,30.19,30.2,3
20191201|2019-04-04 23:00,5,30.2,30.2,30.2,30.2,1
20191201|2019-04-04 23:30,5,30.21,30.21,30.21,30.21,2
20191201|2019-04-05 00:30,5,30.21,30.21,30.21,30.21,2
20191201|2019-04-05 01:00,5,30.21,30.21,30.21,30.21,8
20191201|2019-04-05 01:30,5,30.19,30.19,30.15,30.16,19
20191201|2019-04-05 02:00,5,30.18,30.18,30.15,30.15,6
20191201|2019-04-05 02:30,5,30.16,30.2,30.16,30.2,3
20191201|2019-04-05 03:00,5,30.21,30.21,30.18,30.19,6
20191201|2019-04-05 03:30,5,30.18,30.27,30.18,30.27,46
20191201|2019-04-05 04:00,5,30.32,30.34,30.32,30.34,8
20191201|2019-04-05 04:30,5,30.33,30.36,30.32,30.32,48
20191201|2019-04-05 05:00,5,30.32,30.33,30.32,30.33,20
20191201|2019-04-05 06:00,5,30.35,30.39,30.35,30.38,28
20191201|2019-04-05 06:30,5,30.38,30.48,30.38,30.43,396
20191201|2019-04-05 07:00,5,30.43,30.46,30.42,30.44,26
20191201|2019-04-05 07:30,5,30.45,30.46,30.42,30.42,45
20191201|2019-04-05 08:30,5,30.42,30.42,30.25,30.28,336
20191201|2019-04-05 09:00,5,30.28,30.37,30.2,30.21,125
20191201|2019-04-05 09:30,5,30.22,30.29,30.22,30.27,98
20191201|2019-04-05 10:00,5,30.28,30.36,30.28,30.32,177
20191201|2019-04-05 10:30,5,30.33,30.34,30.27,30.28,95
20191201|2019-04-05 11:00,5,30.27,30.28,30.22,30.24,48
20191201|2019-04-05 11:30,5,30.23,30.24,30.2,30.24,112
20191201|2019-04-05 12:00,5,30.23,30.33,30.23,30.31,158
20191201|2019-04-05 12:30,5,30.3,30.35,30.3,30.32,61
20191201|2019-04-05 13:00,5,30.29,30.3,30.24,30.26,308
20191201|2019-04-07 19:00,8,30.21,30.25,30.2,30.25,43
20191201|2019-04-07 19:30,8,30.26,30.26,30.25,30.25,4
20191201|2019-04-07 20:00,8,30.23,30.23,30.19,30.2,50
20191201|2019-04-07 20:30,8,30.21,30.22,30.2,30.21,34
20191201|2019-04-07 21:00,8,30.21,30.23,30.21,30.21,19
20191201|2019-04-07 21:30,8,30.21,30.26,30.2,30.25,26
20191201|2019-04-07 22:00,8,30.21,30.22,30.21,30.22,7
20191201|2019-04-07 22:30,8,30.22,30.22,30.22,30.22,1
20191201|2019-04-07 23:30,8,30.22,30.22,30.21,30.21,19
20191201|2019-04-08 00:00,8,30.2,30.2,30.19,30.19,9
20191201|2019-04-08 00:30,8,30.19,30.2,30.16,30.16,7
20191201|2019-04-08 01:00,8,30.14,30.14,30.13,30.13,2
20191201|2019-04-08 01:30,8,30.15,30.15,30.12,30.12,15
20191201|2019-04-08 02:00,8,30.09,30.09,30.06,30.07,32
20191201|2019-04-08 02:30,8,30.09,30.11,30.09,30.1,4
20191201|2019-04-08 03:00,8,30.09,30.1,30.09,30.1,6
20191201|2019-04-08 03:30,8,30.08,30.09,30.08,30.08,4
20191201|2019-04-08 04:00,8,30.08,30.1,30.08,30.1,2
20191201|2019-04-08 05:00,8,30.08,30.08,30.08,30.08,1
20191201|2019-04-08 05:30,8,30.1,30.1,30.1,30.1,5
20191201|2019-04-08 06:00,8,30.09,30.1,30.09,30.09,13
20191201|2019-04-08 06:30,8,30.09,30.11,30.09,30.11,4
20191201|2019-04-08 07:00,8,30.1,30.12,30.1,30.11,41
20191201|2019-04-08 07:30,8,30.1,30.11,30.09,30.1,21
20191201|2019-04-08 08:30,8,30.1,30.11,30.01,30.02,164
20191201|2019-04-08 09:00,8,30.01,30.03,29.99,30.02,281
20191201|2019-04-08 09:30,8,30.02,30.09,30.01,30.06,211
20191201|2019-04-08 10:00,8,30.06,30.08,30,30.02,269
20191201|2019-04-08 10:30,8,30.02,30.03,29.99,30,116
20191201|2019-04-08 11:00,8,30.01,30.02,29.99,30.02,57
20191201|2019-04-08 11:30,8,30.02,30.03,30,30,155
20191201|2019-04-08 12:00,8,30,30,29.93,29.93,124
20191201|2019-04-08 12:30,8,29.93,29.96,29.92,29.96,206
20191201|2019-04-08 13:00,8,29.95,30.03,29.95,30,738
20191201|2019-04-08 19:00,9,29.97,29.98,29.93,29.96,43
20191201|2019-04-08 19:30,9,29.96,29.96,29.96,29.96,11
20191201|2019-04-08 20:00,9,29.97,29.99,29.96,29.98,19
20191201|2019-04-08 21:00,9,29.99,30,29.99,30,4
20191201|2019-04-08 21:30,9,30,30,30,30,28
20191201|2019-04-08 22:00,9,30.03,30.08,30.03,30.08,27
20191201|2019-04-08 23:00,9,30.07,30.07,30.04,30.04,6
20191201|2019-04-09 00:30,9,30.04,30.04,30.04,30.04,3
20191201|2019-04-09 01:00,9,30.06,30.07,30.06,30.07,29
20191201|2019-04-09 01:30,9,30.09,30.13,30.09,30.13,10
20191201|2019-04-09 02:00,9,30.14,30.14,30.13,30.13,4
20191201|2019-04-09 02:30,9,30.11,30.11,30.09,30.09,16
20191201|2019-04-09 03:00,9,30.07,30.07,30.07,30.07,10
20191201|2019-04-09 03:30,9,30.07,30.1,30.07,30.08,39
20191201|2019-04-09 04:00,9,30.07,30.07,30.07,30.07,2
20191201|2019-04-09 04:30,9,30.08,30.08,30.08,30.08,8
20191201|2019-04-09 05:00,9,30.06,30.06,30.03,30.03,6
20191201|2019-04-09 05:30,9,30.03,30.03,30.01,30.01,6
20191201|2019-04-09 06:00,9,29.98,29.98,29.98,29.98,1
20191201|2019-04-09 06:30,9,29.99,30.03,29.99,30.03,4
20191201|2019-04-09 07:00,9,30.04,30.05,30.04,30.05,4
20191201|2019-04-09 07:30,9,30.08,30.08,30.07,30.07,2
20191201|2019-04-09 08:30,9,30.07,30.07,29.93,29.97,378
20191201|2019-04-09 09:00,9,29.96,29.98,29.92,29.98,167
20191201|2019-04-09 09:30,9,29.98,29.98,29.89,29.91,364
20191201|2019-04-09 10:00,9,29.92,29.95,29.9,29.93,265
20191201|2019-04-09 10:30,9,29.94,30.01,29.91,29.98,379
20191201|2019-04-09 11:00,9,29.98,30.12,29.96,30.12,714
20191201|2019-04-09 11:30,9,30.12,30.21,30.11,30.17,522
20191201|2019-04-09 12:00,9,30.17,30.21,30.11,30.12,231
20191201|2019-04-09 12:30,9,30.12,30.13,30.05,30.06,392
20191201|2019-04-09 13:00,9,30.06,30.17,30.03,30.06,497
20191201|2019-04-09 19:00,10,30.08,30.1,30.05,30.1,31
20191201|2019-04-09 19:30,10,30.11,30.12,30.11,30.12,16
20191201|2019-04-09 20:00,10,30.1,30.11,30.08,30.11,122
20191201|2019-04-09 20:30,10,30.1,30.11,30.1,30.11,10
20191201|2019-04-09 21:00,10,30.11,30.11,30.11,30.11,1
20191201|2019-04-09 21:30,10,30.08,30.1,30.08,30.1,6
20191201|2019-04-09 22:00,10,30.09,30.1,30.09,30.1,15
20191201|2019-04-09 22:30,10,30.09,30.1,30.09,30.1,6
20191201|2019-04-09 23:00,10,30.12,30.12,30.12,30.12,1
20191201|2019-04-09 23:30,10,30.09,30.09,30.02,30.03,118
20191201|2019-04-10 00:00,10,30.02,30.03,29.97,29.97,29
20191201|2019-04-10 00:30,10,29.99,29.99,29.94,29.99,25
20191201|2019-04-10 01:00,10,29.98,30,29.96,29.98,23
20191201|2019-04-10 01:30,10,29.97,29.97,29.95,29.95,38
20191201|2019-04-10 02:00,10,29.96,29.98,29.96,29.97,14
20191201|2019-04-10 02:30,10,29.95,29.95,29.93,29.93,5
20191201|2019-04-10 03:00,10,29.94,29.94,29.91,29.91,46
20191201|2019-04-10 03:30,10,29.92,29.95,29.92,29.93,39
20191201|2019-04-10 04:00,10,29.92,29.92,29.88,29.88,32
20191201|2019-04-10 04:30,10,29.89,29.9,29.89,29.9,5
20191201|2019-04-10 05:00,10,29.9,29.9,29.9,29.9,3
20191201|2019-04-10 05:30,10,29.9,29.9,29.89,29.89,2
20191201|2019-04-10 06:00,10,29.9,29.92,29.9,29.91,10
20191201|2019-04-10 06:30,10,29.91,29.92,29.91,29.91,11
20191201|2019-04-10 07:00,10,29.92,29.92,29.89,29.89,4
20191201|2019-04-10 07:30,10,29.9,29.94,29.9,29.94,5
20191201|2019-04-10 08:30,10,29.94,30.02,29.92,30.02,209
20191201|2019-04-10 09:00,10,30.01,30.02,29.9,29.9,201
20191201|2019-04-10 09:30,10,29.9,30,29.89,29.99,155
20191201|2019-04-10 10:00,10,29.99,30.03,29.98,30.03,137
20191201|2019-04-10 10:30,10,30.04,30.07,30.02,30.06,161
20191201|2019-04-10 11:00,10,30.06,30.07,30.02,30.04,243
20191201|2019-04-10 11:30,10,30.03,30.04,29.97,30.04,506
20191201|2019-04-10 12:00,10,30.04,30.08,30.03,30.05,212
20191201|2019-04-10 12:30,10,30.04,30.14,30.04,30.14,345
20191201|2019-04-10 13:00,10,30.14,30.14,30.09,30.1,598
20191201|2019-04-10 19:00,11,30.07,30.11,30.07,30.11,10
20191201|2019-04-10 19:30,11,30.1,30.1,30.09,30.09,2
20191201|2019-04-10 20:00,11,30.09,30.1,30.09,30.09,28
20191201|2019-04-10 20:30,11,30.09,30.09,30.08,30.08,19
20191201|2019-04-10 21:00,11,30.08,30.08,30.08,30.08,4
20191201|2019-04-10 21:30,11,30.08,30.09,30.06,30.06,26
20191201|2019-04-10 22:00,11,30.06,30.06,30.06,30.06,1
20191201|2019-04-10 22:30,11,30.05,30.05,30.04,30.04,10
20191201|2019-04-10 23:00,11,30.03,30.03,30.03,30.03,3
20191201|2019-04-10 23:30,11,30.04,30.04,30.03,30.03,7
20191201|2019-04-11 00:00,11,30.03,30.03,30.03,30.03,11
20191201|2019-04-11 00:30,11,30.04,30.04,30.03,30.04,7
20191201|2019-04-11 01:00,11,30.04,30.04,30.04,30.04,2
20191201|2019-04-11 01:30,11,30.04,30.05,30.03,30.03,36
20191201|2019-04-11 02:00,11,30.02,30.02,30,30,7
20191201|2019-04-11 02:30,11,30,30.01,30,30.01,2
20191201|2019-04-11 03:00,11,30.03,30.05,30.03,30.04,32
20191201|2019-04-11 03:30,11,30.05,30.05,30.04,30.04,20
20191201|2019-04-11 04:00,11,30.02,30.02,30.02,30.02,2
20191201|2019-04-11 04:30,11,30.01,30.01,30.01,30.01,6
20191201|2019-04-11 05:00,11,30,30.02,30,30.01,44
20191201|2019-04-11 05:30,11,30.01,30.03,30.01,30.03,16
20191201|2019-04-11 06:00,11,30.03,30.06,30.03,30.06,12
20191201|2019-04-11 06:30,11,30.05,30.05,30.04,30.05,14
20191201|2019-04-11 07:00,11,30.05,30.05,29.98,29.99,81
20191201|2019-04-11 07:30,11,29.98,30,29.96,30,37
20191201|2019-04-11 08:30,11,30,30.05,29.98,30.04,243
20191201|2019-04-11 09:00,11,30.05,30.07,30.02,30.04,108
20191201|2019-04-11 09:30,11,30.03,30.11,30.02,30.09,332
20191201|2019-04-11 10:00,11,30.09,30.13,30.08,30.1,201
20191201|2019-04-11 10:30,11,30.1,30.1,30.03,30.03,66
20191201|2019-04-11 11:00,11,30.04,30.05,29.99,30,79
20191201|2019-04-11 11:30,11,30.01,30.03,29.98,29.99,78
20191201|2019-04-11 12:00,11,29.99,30,29.96,29.98,114
20191201|2019-04-11 12:30,11,29.98,30,29.96,30,100
20191201|2019-04-11 13:00,11,30.01,30.11,30.01,30.06,416
20191201|2019-04-11 19:00,12,30.06,30.06,30.02,30.02,29
20191201|2019-04-11 19:30,12,30.04,30.04,30.04,30.04,2
20191201|2019-04-11 20:30,12,30.01,30.01,30,30,5
20191201|2019-04-11 21:00,12,30.03,30.03,30.03,30.03,1
20191201|2019-04-11 21:30,12,30.04,30.04,30.04,30.04,6
20191201|2019-04-11 22:00,12,30.04,30.06,30.04,30.06,3
20191201|2019-04-11 23:00,12,30.05,30.05,30.05,30.05,33
20191201|2019-04-12 00:30,12,30.05,30.05,30.05,30.05,1
20191201|2019-04-12 01:00,12,30.05,30.05,30.05,30.05,4
20191201|2019-04-12 01:30,12,30.06,30.08,30.06,30.07,21
20191201|2019-04-12 02:00,12,30.08,30.11,30.08,30.1,60
20191201|2019-04-12 02:30,12,30.1,30.1,30.08,30.08,5
20191201|2019-04-12 03:00,12,30.12,30.14,30.12,30.12,28
20191201|2019-04-12 03:30,12,30.12,30.14,30.12,30.14,17
20191201|2019-04-12 04:00,12,30.13,30.15,30.13,30.14,10
20191201|2019-04-12 04:30,12,30.13,30.14,30.13,30.13,20
20191201|2019-04-12 05:30,12,30.13,30.14,30.13,30.14,11
20191201|2019-04-12 06:00,12,30.13,30.13,30.13,30.13,2
20191201|2019-04-12 06:30,12,30.12,30.12,30.1,30.1,6
20191201|2019-04-12 07:00,12,30.11,30.12,30.11,30.12,22
20191201|2019-04-12 07:30,12,30.12,30.12,30.1,30.1,15
20191201|2019-04-12 08:30,12,30.1,30.2,30.08,30.14,334
20191201|2019-04-12 09:00,12,30.17,30.17,30.08,30.1,215
20191201|2019-04-12 09:30,12,30.1,30.11,30.04,30.08,285
20191201|2019-04-12 10:00,12,30.09,30.1,30.03,30.04,156
20191201|2019-04-12 10:30,12,30.03,30.07,30.02,30.05,295
20191201|2019-04-12 11:00,12,30.05,30.06,30.02,30.03,162
20191201|2019-04-12 11:30,12,30.02,30.04,30.01,30.03,183
20191201|2019-04-12 12:00,12,30.03,30.04,30.01,30.01,109
20191201|2019-04-12 12:30,12,30,30.1,30,30.05,255
20191201|2019-04-12 13:00,12,30.06,30.06,30.01,30.01,434
20191201|2019-04-14 19:00,15,30.01,30.04,30.01,30.03,50
20191201|2019-04-14 19:30,15,30.03,30.03,30.01,30.01,4
20191201|2019-04-14 20:30,15,30.06,30.06,30.03,30.04,161
20191201|2019-04-14 21:00,15,30.04,30.04,30.04,30.04,1
20191201|2019-04-14 21:30,15,30.05,30.05,30.04,30.04,11
20191201|2019-04-14 23:30,15,30.03,30.04,30.03,30.04,10
20191201|2019-04-15 00:00,15,30.01,30.01,30.01,30.01,1
20191201|2019-04-15 00:30,15,30.03,30.03,30.03,30.03,1
20191201|2019-04-15 01:00,15,30.02,30.03,30.02,30.02,14
20191201|2019-04-15 01:30,15,30,30.01,30,30.01,10
20191201|2019-04-15 02:00,15,30,30,29.98,29.98,8
20191201|2019-04-15 02:30,15,29.99,29.99,29.96,29.96,3
20191201|2019-04-15 03:00,15,29.96,29.96,29.94,29.95,15
20191201|2019-04-15 03:30,15,29.96,29.97,29.96,29.97,2
20191201|2019-04-15 04:00,15,29.97,29.97,29.97,29.97,1
20191201|2019-04-15 04:30,15,29.98,29.98,29.97,29.97,3
20191201|2019-04-15 05:30,15,29.97,29.97,29.96,29.96,8
20191201|2019-04-15 06:00,15,29.97,29.97,29.97,29.97,1
20191201|2019-04-15 07:00,15,29.97,29.97,29.97,29.97,3
20191201|2019-04-15 07:30,15,29.96,29.96,29.96,29.96,1
20191201|2019-04-15 08:30,15,29.93,30.03,29.92,30,393
20191201|2019-04-15 09:00,15,30,30.06,29.98,30.01,406
20191201|2019-04-15 09:30,15,30.01,30.01,29.92,29.93,206
20191201|2019-04-15 10:00,15,29.93,29.93,29.84,29.86,179
20191201|2019-04-15 10:30,15,29.85,29.86,29.83,29.85,105
20191201|2019-04-15 11:00,15,29.85,29.9,29.85,29.88,180
20191201|2019-04-15 11:30,15,29.89,29.93,29.88,29.92,102
20191201|2019-04-15 12:00,15,29.92,29.93,29.88,29.89,156
20191201|2019-04-15 12:30,15,29.91,29.92,29.86,29.88,159
20191201|2019-04-15 13:00,15,29.86,29.87,29.82,29.82,366
20191201|2019-04-15 19:00,16,29.79,29.81,29.78,29.8,16
20191201|2019-04-15 19:30,16,29.8,29.82,29.8,29.82,6
20191201|2019-04-15 20:00,16,29.82,29.82,29.82,29.82,10
20191201|2019-04-15 20:30,16,29.8,29.8,29.79,29.8,9
20191201|2019-04-15 21:00,16,29.8,29.81,29.78,29.78,27
20191201|2019-04-15 21:30,16,29.77,29.77,29.74,29.74,13
20191201|2019-04-15 22:00,16,29.75,29.75,29.74,29.74,5
20191201|2019-04-15 22:30,16,29.76,29.76,29.75,29.75,5
20191201|2019-04-15 23:00,16,29.76,29.76,29.76,29.76,23
20191201|2019-04-15 23:30,16,29.75,29.75,29.75,29.75,2
20191201|2019-04-16 00:00,16,29.75,29.75,29.74,29.74,4
20191201|2019-04-16 00:30,16,29.75,29.76,29.75,29.76,44
20191201|2019-04-16 01:00,16,29.75,29.76,29.75,29.76,11
20191201|2019-04-16 01:30,16,29.76,29.78,29.76,29.77,4
20191201|2019-04-16 02:00,16,29.77,29.77,29.76,29.77,14
20191201|2019-04-16 02:30,16,29.79,29.79,29.79,29.79,1
20191201|2019-04-16 03:00,16,29.79,29.79,29.76,29.76,5
20191201|2019-04-16 03:30,16,29.75,29.78,29.75,29.78,25
20191201|2019-04-16 04:00,16,29.78,29.78,29.77,29.78,8
20191201|2019-04-16 04:30,16,29.8,29.8,29.8,29.8,1
20191201|2019-04-16 05:00,16,29.79,29.79,29.79,29.79,4
20191201|2019-04-16 06:00,16,29.77,29.77,29.77,29.77,2
20191201|2019-04-16 06:30,16,29.77,29.77,29.76,29.76,21
20191201|2019-04-16 07:00,16,29.76,29.76,29.76,29.76,14
20191201|2019-04-16 07:30,16,29.75,29.76,29.74,29.74,27
20191201|2019-04-16 08:30,16,29.74,29.76,29.73,29.74,340
20191201|2019-04-16 09:00,16,29.74,29.74,29.65,29.66,399
20191201|2019-04-16 09:30,16,29.66,29.7,29.65,29.65,329
20191201|2019-04-16 10:00,16,29.66,29.71,29.65,29.69,361
20191201|2019-04-16 10:30,16,29.68,29.75,29.67,29.68,161
20191201|2019-04-16 11:00,16,29.68,29.71,29.66,29.66,187
20191201|2019-04-16 11:30,16,29.66,29.7,29.65,29.7,130
20191201|2019-04-16 12:00,16,29.69,29.79,29.69,29.79,417
20191201|2019-04-16 12:30,16,29.81,29.81,29.75,29.79,180
20191201|2019-04-16 13:00,16,29.81,29.81,29.75,29.79,340
20191201|2019-04-16 19:00,17,29.75,29.81,29.74,29.78,12
20191201|2019-04-16 20:00,17,29.79,29.81,29.78,29.78,30
20191201|2019-04-16 21:00,17,29.82,29.82,29.82,29.82,3
20191201|2019-04-16 21:30,17,29.84,29.84,29.81,29.81,12
20191201|2019-04-16 22:00,17,29.81,29.81,29.81,29.81,4
20191201|2019-04-16 23:00,17,29.79,29.79,29.79,29.79,1
20191201|2019-04-16 23:30,17,29.81,29.81,29.81,29.81,2
20191201|2019-04-17 00:00,17,29.82,29.82,29.82,29.82,1
20191201|2019-04-17 00:30,17,29.83,29.85,29.83,29.85,7
20191201|2019-04-17 01:00,17,29.85,29.85,29.85,29.85,1
20191201|2019-04-17 01:30,17,29.85,29.92,29.85,29.92,16
20191201|2019-04-17 02:00,17,29.93,29.96,29.93,29.93,10
20191201|2019-04-17 02:30,17,29.95,29.96,29.94,29.94,6
20191201|2019-04-17 03:00,17,29.95,29.95,29.95,29.95,1
20191201|2019-04-17 03:30,17,29.95,29.96,29.95,29.96,5
20191201|2019-04-17 04:00,17,29.97,29.99,29.97,29.98,23
20191201|2019-04-17 04:30,17,29.92,29.92,29.91,29.92,10
20191201|2019-04-17 05:00,17,29.92,29.92,29.88,29.91,18
20191201|2019-04-17 05:30,17,29.92,29.92,29.9,29.9,10
20191201|2019-04-17 06:00,17,29.92,29.92,29.91,29.91,8
20191201|2019-04-17 06:30,17,29.9,29.9,29.88,29.89,30
20191201|2019-04-17 07:00,17,29.91,29.92,29.88,29.88,5
20191201|2019-04-17 07:30,17,29.88,29.88,29.86,29.86,26
20191201|2019-04-17 08:30,17,29.87,29.89,29.79,29.8,421
20191201|2019-04-17 09:00,17,29.8,29.81,29.72,29.76,423
20191201|2019-04-17 09:30,17,29.79,29.8,29.64,29.64,273
20191201|2019-04-17 10:00,17,29.66,29.67,29.61,29.63,167
20191201|2019-04-17 10:30,17,29.63,29.66,29.62,29.64,291
20191201|2019-04-17 11:00,17,29.63,29.68,29.62,29.63,302
20191201|2019-04-17 11:30,17,29.63,29.63,29.58,29.59,268
20191201|2019-04-17 12:00,17,29.59,29.59,29.56,29.57,139
20191201|2019-04-17 12:30,17,29.57,29.65,29.57,29.59,139
20191201|2019-04-17 13:00,17,29.58,29.6,29.54,29.58,384
20191201|2019-04-17 19:00,18,29.58,29.59,29.57,29.58,21
20191201|2019-04-17 19:30,18,29.56,29.57,29.56,29.57,2
20191201|2019-04-17 20:00,18,29.57,29.57,29.55,29.55,7
20191201|2019-04-17 20:30,18,29.55,29.57,29.54,29.54,25
20191201|2019-04-17 21:00,18,29.53,29.54,29.53,29.54,25
20191201|2019-04-17 21:30,18,29.54,29.54,29.54,29.54,3
20191201|2019-04-17 22:00,18,29.54,29.54,29.53,29.53,4
20191201|2019-04-17 22:30,18,29.53,29.53,29.53,29.53,2
20191201|2019-04-17 23:00,18,29.54,29.54,29.54,29.54,2
20191201|2019-04-18 00:30,18,29.53,29.53,29.52,29.52,44
20191201|2019-04-18 01:00,18,29.51,29.51,29.51,29.51,4
20191201|2019-04-18 01:30,18,29.5,29.5,29.5,29.5,142
20191201|2019-04-18 02:00,18,29.5,29.52,29.5,29.51,164
20191201|2019-04-18 02:30,18,29.5,29.53,29.5,29.53,105
20191201|2019-04-18 03:00,18,29.53,29.58,29.53,29.58,37
20191201|2019-04-18 03:30,18,29.57,29.57,29.55,29.56,12
20191201|2019-04-18 04:00,18,29.55,29.57,29.55,29.56,18
20191201|2019-04-18 04:30,18,29.57,29.6,29.57,29.6,32
20191201|2019-04-18 05:00,18,29.61,29.61,29.57,29.57,23
20191201|2019-04-18 05:30,18,29.57,29.59,29.57,29.59,18
20191201|2019-04-18 06:00,18,29.59,29.59,29.59,29.59,1
20191201|2019-04-18 06:30,18,29.6,29.61,29.59,29.61,21
20191201|2019-04-18 07:00,18,29.61,29.63,29.61,29.62,72
20191201|2019-04-18 07:30,18,29.6,29.6,29.57,29.59,37
20191201|2019-04-18 08:30,18,29.6,29.61,29.52,29.54,940
20191201|2019-04-18 09:00,18,29.54,29.56,29.49,29.49,237
20191201|2019-04-18 09:30,18,29.5,29.6,29.49,29.6,342
20191201|2019-04-18 10:00,18,29.59,29.68,29.59,29.67,310
20191201|2019-04-18 10:30,18,29.66,29.72,29.64,29.67,256
20191201|2019-04-18 11:00,18,29.67,29.7,29.66,29.68,230
20191201|2019-04-18 11:30,18,29.69,29.7,29.67,29.7,112
20191201|2019-04-18 12:00,18,29.69,29.78,29.69,29.76,244
20191201|2019-04-18 12:30,18,29.77,29.79,29.73,29.79,128
20191201|2019-04-18 13:00,18,29.79,29.86,29.78,29.85,782
20191201|2019-04-21 19:00,22,29.83,29.84,29.69,29.81,63
20191201|2019-04-21 19:30,22,29.81,29.82,29.79,29.79,7
20191201|2019-04-21 20:30,22,29.8,29.8,29.8,29.8,2
20191201|2019-04-21 21:00,22,29.8,29.8,29.8,29.8,1
20191201|2019-04-21 21:30,22,29.8,29.8,29.77,29.78,11
20191201|2019-04-21 22:00,22,29.76,29.76,29.73,29.73,5
20191201|2019-04-21 22:30,22,29.74,29.74,29.74,29.74,1
20191201|2019-04-21 23:00,22,29.75,29.75,29.75,29.75,1
20191201|2019-04-21 23:30,22,29.76,29.78,29.76,29.78,2
20191201|2019-04-22 00:30,22,29.74,29.74,29.74,29.74,2
20191201|2019-04-22 01:00,22,29.74,29.74,29.73,29.73,12
20191201|2019-04-22 01:30,22,29.73,29.73,29.72,29.72,4
20191201|2019-04-22 02:30,22,29.69,29.69,29.69,29.69,1
20191201|2019-04-22 03:00,22,29.73,29.74,29.73,29.74,4
20191201|2019-04-22 03:30,22,29.74,29.74,29.74,29.74,1
20191201|2019-04-22 04:00,22,29.73,29.73,29.7,29.7,6
20191201|2019-04-22 04:30,22,29.7,29.7,29.7,29.7,2
20191201|2019-04-22 05:30,22,29.7,29.7,29.69,29.69,5
20191201|2019-04-22 06:00,22,29.68,29.71,29.68,29.71,6
20191201|2019-04-22 06:30,22,29.68,29.7,29.68,29.68,4
20191201|2019-04-22 07:00,22,29.66,29.69,29.66,29.69,3
20191201|2019-04-22 07:30,22,29.66,29.69,29.66,29.67,23
20191201|2019-04-22 08:30,22,29.68,29.74,29.66,29.74,294
20191201|2019-04-22 09:00,22,29.74,29.77,29.71,29.75,100
20191201|2019-04-22 09:30,22,29.74,29.79,29.72,29.75,227
20191201|2019-04-22 10:00,22,29.75,29.81,29.74,29.78,286
20191201|2019-04-22 10:30,22,29.8,29.83,29.79,29.8,95
20191201|2019-04-22 11:00,22,29.79,29.83,29.79,29.83,250
20191201|2019-04-22 11:30,22,29.83,29.85,29.81,29.82,60
20191201|2019-04-22 12:00,22,29.82,29.83,29.76,29.76,191
20191201|2019-04-22 12:30,22,29.76,29.79,29.74,29.75,101
20191201|2019-04-22 13:00,22,29.75,29.76,29.72,29.74,89
20191201|2019-04-22 19:00,23,29.73,29.76,29.73,29.73,26
20191201|2019-04-22 19:30,23,29.75,29.75,29.75,29.75,1
20191201|2019-04-22 20:00,23,29.73,29.75,29.72,29.73,15
20191201|2019-04-22 21:00,23,29.67,29.67,29.66,29.67,12
20191201|2019-04-22 21:30,23,29.69,29.69,29.69,29.69,1
20191201|2019-04-22 22:00,23,29.69,29.72,29.69,29.72,32
20191201|2019-04-22 22:30,23,29.71,29.72,29.71,29.72,3
20191201|2019-04-22 23:00,23,29.72,29.72,29.72,29.72,1
20191201|2019-04-23 00:00,23,29.71,29.71,29.7,29.7,3
20191201|2019-04-23 01:00,23,29.65,29.65,29.63,29.63,2
20191201|2019-04-23 01:30,23,29.6,29.6,29.59,29.59,17
20191201|2019-04-23 02:00,23,29.58,29.6,29.58,29.6,13
20191201|2019-04-23 02:30,23,29.6,29.63,29.6,29.63,20
20191201|2019-04-23 03:00,23,29.62,29.62,29.62,29.62,2
20191201|2019-04-23 03:30,23,29.62,29.62,29.62,29.62,7
20191201|2019-04-23 04:00,23,29.62,29.66,29.62,29.66,77
20191201|2019-04-23 04:30,23,29.65,29.69,29.65,29.69,108
20191201|2019-04-23 05:00,23,29.68,29.68,29.66,29.66,15
20191201|2019-04-23 05:30,23,29.68,29.71,29.68,29.71,9
20191201|2019-04-23 06:00,23,29.7,29.7,29.69,29.7,3
20191201|2019-04-23 06:30,23,29.7,29.71,29.68,29.71,36
20191201|2019-04-23 07:00,23,29.67,29.69,29.64,29.64,13
20191201|2019-04-23 07:30,23,29.66,29.66,29.65,29.65,8
20191201|2019-04-23 08:30,23,29.67,29.68,29.42,29.43,1182
20191201|2019-04-23 09:00,23,29.43,29.51,29.4,29.47,1252
20191201|2019-04-23 09:30,23,29.46,29.46,29.4,29.44,771
20191201|2019-04-23 10:00,23,29.44,29.46,29.36,29.36,1059
20191201|2019-04-23 10:30,23,29.36,29.37,29.25,29.26,1439
20191201|2019-04-23 11:00,23,29.25,29.27,29.22,29.23,1229
20191201|2019-04-23 11:30,23,29.23,29.24,29.17,29.17,649
20191201|2019-04-23 12:00,23,29.16,29.2,29.13,29.18,713
20191201|2019-04-23 12:30,23,29.17,29.17,29.08,29.09,813
20191201|2019-04-23 13:00,23,29.09,29.16,29.03,29.06,1869
20191201|2019-04-23 19:00,24,29.16,29.18,29.12,29.15,62
20191201|2019-04-23 19:30,24,29.17,29.17,29.16,29.16,5
20191201|2019-04-23 20:00,24,29.16,29.19,29.16,29.18,39
20191201|2019-04-23 20:30,24,29.17,29.17,29.17,29.17,3
20191201|2019-04-23 21:00,24,29.17,29.17,29.16,29.16,3
20191201|2019-04-23 21:30,24,29.15,29.18,29.14,29.15,15
20191201|2019-04-23 23:00,24,29.15,29.15,29.15,29.15,1
20191201|2019-04-23 23:30,24,29.15,29.15,29.15,29.15,2
20191201|2019-04-24 01:00,24,29.15,29.16,29.15,29.16,6
20191201|2019-04-24 02:00,24,29.13,29.13,29.11,29.13,7
20191201|2019-04-24 02:30,24,29.13,29.13,29.12,29.12,12
20191201|2019-04-24 03:00,24,29.13,29.16,29.13,29.16,7
20191201|2019-04-24 03:30,24,29.15,29.19,29.15,29.19,29
20191201|2019-04-24 04:00,24,29.18,29.22,29.18,29.21,38
20191201|2019-04-24 04:30,24,29.22,29.26,29.19,29.25,88
20191201|2019-04-24 05:00,24,29.24,29.24,29.23,29.23,15
20191201|2019-04-24 05:30,24,29.24,29.25,29.21,29.22,17
20191201|2019-04-24 06:00,24,29.22,29.24,29.2,29.22,59
20191201|2019-04-24 06:30,24,29.2,29.23,29.2,29.22,16
20191201|2019-04-24 07:00,24,29.21,29.24,29.21,29.23,123
20191201|2019-04-24 07:30,24,29.24,29.24,29.19,29.2,86
20191201|2019-04-24 08:30,24,29.2,29.22,29.1,29.12,950
20191201|2019-04-24 09:00,24,29.12,29.19,29.07,29.18,725
20191201|2019-04-24 09:30,24,29.19,29.26,29.14,29.16,800
20191201|2019-04-24 10:00,24,29.16,29.16,29.09,29.1,677
20191201|2019-04-24 10:30,24,29.09,29.17,29.08,29.11,786
20191201|2019-04-24 11:00,24,29.11,29.14,29.07,29.13,419
20191201|2019-04-24 11:30,24,29.13,29.14,29.04,29.05,339
20191201|2019-04-24 12:00,24,29.05,29.07,28.98,29.02,955
20191201|2019-04-24 12:30,24,29.02,29.04,28.96,28.97,572
20191201|2019-04-24 13:00,24,28.97,28.97,28.91,28.93,1366
20191201|2019-04-24 19:00,25,28.95,29.01,28.93,28.98,57
20191201|2019-04-24 19:30,25,28.97,28.98,28.97,28.98,5
20191201|2019-04-24 20:00,25,28.98,28.98,28.97,28.97,5
20191201|2019-04-24 20:30,25,28.95,28.95,28.95,28.95,1
20191201|2019-04-24 21:00,25,28.97,28.97,28.97,28.97,1
20191201|2019-04-24 21:30,25,28.96,28.99,28.96,28.99,4
20191201|2019-04-24 22:00,25,28.98,28.98,28.98,28.98,1
20191201|2019-04-25 00:30,25,28.97,28.97,28.97,28.97,2
20191201|2019-04-25 01:00,25,28.97,29,28.97,29,17
20191201|2019-04-25 01:30,25,28.99,28.99,28.97,28.97,13
20191201|2019-04-25 02:00,25,28.96,28.97,28.96,28.97,5
20191201|2019-04-25 02:30,25,29,29.01,28.99,29,22
20191201|2019-04-25 03:00,25,29,29.01,28.95,28.96,32
20191201|2019-04-25 03:30,25,28.99,29.02,28.97,29.02,52
20191201|2019-04-25 04:00,25,29.02,29.02,29,29,10
20191201|2019-04-25 04:30,25,28.98,28.99,28.98,28.98,97
20191201|2019-04-25 05:00,25,28.99,29.04,28.99,29.01,45
20191201|2019-04-25 05:30,25,29,29.03,28.98,28.99,38
20191201|2019-04-25 06:00,25,28.98,28.98,28.97,28.97,4
20191201|2019-04-25 06:30,25,28.95,28.96,28.95,28.96,5
20191201|2019-04-25 07:00,25,28.94,28.94,28.92,28.92,18
20191201|2019-04-25 07:30,25,28.92,28.92,28.89,28.89,20
20191201|2019-04-25 08:30,25,28.9,28.95,28.79,28.92,989
20191201|2019-04-25 09:00,25,28.92,28.93,28.84,28.86,684
20191201|2019-04-25 09:30,25,28.86,28.93,28.86,28.92,451
20191201|2019-04-25 10:00,25,28.9,28.93,28.88,28.88,279
20191201|2019-04-25 10:30,25,28.89,28.89,28.81,28.82,440
20191201|2019-04-25 11:00,25,28.82,28.85,28.8,28.85,326
20191201|2019-04-25 11:30,25,28.85,28.9,28.8,28.81,624
20191201|2019-04-25 12:00,25,28.81,28.84,28.79,28.8,900
20191201|2019-04-25 12:30,25,28.81,28.89,28.79,28.8,709
20191201|2019-04-25 13:00,25,28.81,28.81,28.64,28.66,876
20191201|2019-04-25 19:00,26,28.68,28.69,28.64,28.66,28
20191201|2019-04-25 19:30,26,28.69,28.69,28.66,28.66,2
20191201|2019-04-25 20:00,26,28.66,28.66,28.62,28.63,9
20191201|2019-04-25 20:30,26,28.64,28.64,28.62,28.63,24
20191201|2019-04-25 21:00,26,28.64,28.64,28.63,28.63,22
20191201|2019-04-25 21:30,26,28.63,28.63,28.6,28.6,13
20191201|2019-04-25 22:00,26,28.6,28.61,28.59,28.61,66
20191201|2019-04-25 22:30,26,28.62,28.63,28.62,28.63,5
20191201|2019-04-25 23:00,26,28.62,28.62,28.62,28.62,6
20191201|2019-04-25 23:30,26,28.63,28.63,28.63,28.63,20
20191201|2019-04-26 00:00,26,28.63,28.63,28.62,28.62,14
20191201|2019-04-26 00:30,26,28.63,28.63,28.55,28.55,88
20191201|2019-04-26 01:00,26,28.55,28.55,28.5,28.52,108
20191201|2019-04-26 01:30,26,28.53,28.57,28.51,28.57,7
20191201|2019-04-26 02:00,26,28.57,28.58,28.56,28.58,10
20191201|2019-04-26 02:30,26,28.6,28.61,28.57,28.58,13
20191201|2019-04-26 03:00,26,28.57,28.57,28.55,28.55,5
20191201|2019-04-26 03:30,26,28.56,28.56,28.55,28.55,44
20191201|2019-04-26 04:30,26,28.58,28.58,28.58,28.58,2
20191201|2019-04-26 05:00,26,28.55,28.55,28.54,28.54,16
20191201|2019-04-26 05:30,26,28.52,28.52,28.51,28.52,19
20191201|2019-04-26 06:00,26,28.52,28.52,28.51,28.51,5
20191201|2019-04-26 06:30,26,28.51,28.52,28.5,28.52,192
20191201|2019-04-26 07:00,26,28.52,28.52,28.48,28.5,159
20191201|2019-04-26 07:30,26,28.51,28.53,28.5,28.53,43
20191201|2019-04-26 08:30,26,28.5,28.55,28.29,28.37,2421
20191201|2019-04-26 09:00,26,28.37,28.4,28.31,28.36,834
20191201|2019-04-26 09:30,26,28.37,28.4,28.29,28.35,779
20191201|2019-04-26 10:00,26,28.35,28.4,28.34,28.38,657
20191201|2019-04-26 10:30,26,28.38,28.47,28.37,28.45,988
20191201|2019-04-26 11:00,26,28.45,28.61,28.45,28.58,1294
20191201|2019-04-26 11:30,26,28.58,28.68,28.58,28.66,378
20191201|2019-04-26 12:00,26,28.66,28.68,28.59,28.68,249
20191201|2019-04-26 12:30,26,28.68,28.7,28.66,28.67,1301
20191201|2019-04-26 13:00,26,28.68,28.7,28.58,28.62,749
20191201|2019-04-28 19:00,29,28.63,28.68,28.61,28.64,87
20191201|2019-04-28 20:00,29,28.63,28.63,28.58,28.58,51
20191201|2019-04-28 20:30,29,28.57,28.58,28.56,28.56,68
20191201|2019-04-28 21:00,29,28.61,28.61,28.61,28.61,1
20191201|2019-04-28 21:30,29,28.61,28.66,28.61,28.65,16
20191201|2019-04-28 22:00,29,28.67,28.67,28.64,28.64,3
20191201|2019-04-29 00:00,29,28.65,28.65,28.65,28.65,1
20191201|2019-04-29 01:00,29,28.69,28.69,28.65,28.67,17
20191201|2019-04-29 01:30,29,28.69,28.72,28.68,28.68,10
20191201|2019-04-29 02:00,29,28.72,28.76,28.72,28.76,4
20191201|2019-04-29 02:30,29,28.78,28.81,28.74,28.74,7
20191201|2019-04-29 03:00,29,28.72,28.72,28.69,28.69,3
20191201|2019-04-29 03:30,29,28.69,28.73,28.65,28.72,20
20191201|2019-04-29 04:00,29,28.71,28.71,28.69,28.69,15
20191201|2019-04-29 04:30,29,28.66,28.66,28.61,28.61,54
20191201|2019-04-29 05:00,29,28.63,28.64,28.63,28.64,3
20191201|2019-04-29 05:30,29,28.63,28.63,28.62,28.62,5
20191201|2019-04-29 06:00,29,28.61,28.66,28.61,28.66,8
20191201|2019-04-29 06:30,29,28.67,28.7,28.66,28.66,20
20191201|2019-04-29 07:00,29,28.66,28.7,28.65,28.67,18
20191201|2019-04-29 07:30,29,28.69,28.69,28.69,28.69,1
20191201|2019-04-29 08:30,29,28.68,28.68,28.53,28.57,548
20191201|2019-04-29 09:00,29,28.57,28.71,28.55,28.7,373
20191201|2019-04-29 09:30,29,28.71,28.85,28.66,28.84,743
20191201|2019-04-29 10:00,29,28.84,28.91,28.83,28.88,634
20191201|2019-04-29 10:30,29,28.87,28.9,28.86,28.89,297
20191201|2019-04-29 11:00,29,28.89,29.01,28.89,28.98,418
20191201|2019-04-29 11:30,29,28.97,29.04,28.96,29.02,327
20191201|2019-04-29 12:00,29,29.02,29.02,28.9,28.9,237
20191201|2019-04-29 12:30,29,28.9,28.92,28.84,28.87,320
20191201|2019-04-29 13:00,29,28.85,28.94,28.84,28.94,677
20191201|2019-04-29 19:00,30,28.92,28.94,28.86,28.92,127
20191201|2019-04-29 19:30,30,28.92,28.96,28.92,28.95,65
20191201|2019-04-29 20:00,30,28.94,28.94,28.84,28.87,46
20191201|2019-04-29 20:30,30,28.88,28.88,28.87,28.87,9
20191201|2019-04-29 21:00,30,28.86,28.86,28.86,28.86,2
20191201|2019-04-29 21:30,30,28.87,28.89,28.87,28.89,15
20191201|2019-04-29 22:00,30,28.89,28.9,28.89,28.9,3
20191201|2019-04-29 22:30,30,28.91,28.91,28.9,28.9,6
20191201|2019-04-29 23:00,30,28.91,28.94,28.91,28.94,13
20191201|2019-04-29 23:30,30,28.95,28.97,28.95,28.95,6
20191201|2019-04-30 00:00,30,28.95,28.96,28.95,28.96,6
20191201|2019-04-30 00:30,30,28.96,29,28.94,28.99,39
20191201|2019-04-30 01:00,30,29,29,28.97,28.97,58
20191201|2019-04-30 01:30,30,28.99,29.03,28.98,29,126
20191201|2019-04-30 02:00,30,29.01,29.01,28.95,28.96,13
20191201|2019-04-30 02:30,30,28.96,28.97,28.93,28.94,26
20191201|2019-04-30 03:00,30,28.93,28.99,28.93,28.97,18
20191201|2019-04-30 03:30,30,28.98,28.99,28.98,28.99,15
20191201|2019-04-30 04:00,30,28.99,29.02,28.99,28.99,5
20191201|2019-04-30 04:30,30,28.99,28.99,28.99,28.99,2
20191201|2019-04-30 05:00,30,28.98,28.98,28.96,28.96,27
20191201|2019-04-30 05:30,30,28.97,28.97,28.94,28.96,19
20191201|2019-04-30 06:30,30,28.97,28.98,28.97,28.97,13
20191201|2019-04-30 07:00,30,28.99,29,28.92,28.97,180
20191201|2019-04-30 07:30,30,28.97,29,28.96,29,42
20191201|2019-04-30 08:30,30,28.99,29.05,28.84,28.85,1223
20191201|2019-04-30 09:00,30,28.83,28.86,28.75,28.81,1222
20191201|2019-04-30 09:30,30,28.82,28.83,28.69,28.74,1410
20191201|2019-04-30 10:00,30,28.74,28.77,28.6,28.67,1705
20191201|2019-04-30 10:30,30,28.67,28.7,28.62,28.63,705
20191201|2019-04-30 11:00,30,28.62,28.64,28.57,28.57,678
20191201|2019-04-30 11:30,30,28.57,28.66,28.57,28.63,957
20191201|2019-04-30 12:00,30,28.64,28.67,28.55,28.67,795
20191201|2019-04-30 12:30,30,28.67,28.75,28.64,28.64,1050
20191201|2019-04-30 13:00,30,28.64,28.68,28.56,28.63,955
20191201|2019-04-30 19:00,1,28.62,28.73,28.62,28.71,67
20191201|2019-04-30 19:30,1,28.69,28.69,28.69,28.69,3
20191201|2019-04-30 20:00,1,28.69,28.69,28.68,28.68,7
20191201|2019-04-30 20:30,1,28.68,28.7,28.66,28.66,28
20191201|2019-04-30 21:00,1,28.67,28.67,28.65,28.65,4
20191201|2019-04-30 21:30,1,28.64,28.64,28.64,28.64,2
20191201|2019-04-30 22:00,1,28.64,28.64,28.64,28.64,2
20191201|2019-04-30 22:30,1,28.64,28.64,28.64,28.64,1
20191201|2019-04-30 23:00,1,28.63,28.63,28.62,28.62,5
20191201|2019-04-30 23:30,1,28.64,28.64,28.64,28.64,9
20191201|2019-05-01 00:00,1,28.63,28.64,28.63,28.64,4
20191201|2019-05-01 00:30,1,28.59,28.59,28.59,28.59,1
20191201|2019-05-01 01:00,1,28.59,28.59,28.59,28.59,1
20191201|2019-05-01 01:30,1,28.6,28.6,28.6,28.6,2
20191201|2019-05-01 02:00,1,28.61,28.61,28.58,28.58,30
20191201|2019-05-01 02:30,1,28.59,28.59,28.59,28.59,11
20191201|2019-05-01 03:00,1,28.59,28.62,28.57,28.62,46
20191201|2019-05-01 03:30,1,28.61,28.61,28.6,28.6,6
20191201|2019-05-01 04:00,1,28.58,28.58,28.48,28.49,134
20191201|2019-05-01 04:30,1,28.49,28.5,28.4,28.5,61
20191201|2019-05-01 05:30,1,28.56,28.56,28.54,28.54,12
20191201|2019-05-01 06:00,1,28.53,28.56,28.53,28.55,23
20191201|2019-05-01 06:30,1,28.53,28.55,28.48,28.51,40
20191201|2019-05-01 07:00,1,28.5,28.5,28.44,28.44,31
20191201|2019-05-01 07:30,1,28.43,28.48,28.43,28.48,72
20191201|2019-05-01 08:30,1,28.51,28.52,28.37,28.49,581
20191201|2019-05-01 09:00,1,28.48,28.55,28.45,28.45,372
20191201|2019-05-01 09:30,1,28.45,28.46,28.33,28.33,529
20191201|2019-05-01 10:00,1,28.33,28.38,28.29,28.32,444
20191201|2019-05-01 10:30,1,28.32,28.37,28.31,28.37,228
20191201|2019-05-01 11:00,1,28.38,28.4,28.32,28.4,493
20191201|2019-05-01 11:30,1,28.38,28.43,28.34,28.34,482
20191201|2019-05-01 12:00,1,28.35,28.43,28.35,28.4,664
20191201|2019-05-01 12:30,1,28.39,28.45,28.37,28.44,458
20191201|2019-05-01 13:00,1,28.45,28.45,28.36,28.42,1025
20191201|2019-05-01 19:00,2,28.42,28.47,28.42,28.43,50
20191201|2019-05-01 19:30,2,28.43,28.45,28.43,28.45,10
20191201|2019-05-01 20:00,2,28.44,28.44,28.44,28.44,1
20191201|2019-05-01 20:30,2,28.45,28.49,28.45,28.46,27
20191201|2019-05-01 21:00,2,28.47,28.47,28.46,28.46,5
20191201|2019-05-01 21:30,2,28.43,28.43,28.39,28.39,43
20191201|2019-05-01 22:30,2,28.39,28.39,28.39,28.39,1
20191201|2019-05-01 23:00,2,28.4,28.4,28.4,28.4,11
20191201|2019-05-01 23:30,2,28.41,28.43,28.41,28.43,59
20191201|2019-05-02 00:00,2,28.44,28.44,28.44,28.44,2
20191201|2019-05-02 00:30,2,28.42,28.42,28.42,28.42,1
20191201|2019-05-02 01:00,2,28.42,28.42,28.42,28.42,4
20191201|2019-05-02 02:00,2,28.42,28.43,28.42,28.43,2
20191201|2019-05-02 02:30,2,28.43,28.43,28.42,28.42,10
20191201|2019-05-02 03:00,2,28.4,28.4,28.37,28.37,5
20191201|2019-05-02 03:30,2,28.36,28.38,28.36,28.38,12
20191201|2019-05-02 04:00,2,28.37,28.37,28.33,28.33,17
20191201|2019-05-02 04:30,2,28.32,28.32,28.24,28.24,150
20191201|2019-05-02 05:00,2,28.24,28.24,28.21,28.21,94
20191201|2019-05-02 05:30,2,28.25,28.25,28.19,28.2,85
20191201|2019-05-02 06:00,2,28.22,28.25,28.22,28.25,18
20191201|2019-05-02 06:30,2,28.26,28.27,28.26,28.27,10
20191201|2019-05-02 07:00,2,28.26,28.26,28.21,28.23,43
20191201|2019-05-02 07:30,2,28.23,28.23,28.11,28.12,138
20191201|2019-05-02 08:30,2,28.18,28.19,27.93,28.1,2703
20191201|2019-05-02 09:00,2,28.08,28.15,28.03,28.05,376
20191201|2019-05-02 09:30,2,28.05,28.11,27.98,28.11,916
20191201|2019-05-02 10:00,2,28.1,28.11,28.07,28.11,195
20191201|2019-05-02 10:30,2,28.1,28.11,28.05,28.06,621
20191201|2019-05-02 11:00,2,28.06,28.23,28.06,28.22,419
20191201|2019-05-02 11:30,2,28.21,28.23,28.17,28.19,370
20191201|2019-05-02 12:00,2,28.18,28.28,28.16,28.26,758
20191201|2019-05-02 12:30,2,28.26,28.29,28.21,28.22,660
20191201|2019-05-02 13:00,2,28.22,28.26,28.13,28.15,981
20191201|2019-05-02 19:00,3,28.23,28.24,28.2,28.2,85
20191201|2019-05-02 19:30,3,28.2,28.21,28.19,28.19,10
20191201|2019-05-02 20:00,3,28.19,28.19,28.19,28.19,5
20191201|2019-05-02 20:30,3,28.17,28.17,28.16,28.17,14
20191201|2019-05-02 21:00,3,28.17,28.18,28.17,28.18,6
20191201|2019-05-02 21:30,3,28.15,28.18,28.15,28.18,18
20191201|2019-05-02 22:00,3,28.2,28.22,28.19,28.21,16
20191201|2019-05-02 23:00,3,28.2,28.2,28.2,28.2,2
20191201|2019-05-02 23:30,3,28.2,28.2,28.19,28.19,10
20191201|2019-05-03 00:00,3,28.19,28.2,28.17,28.17,16
20191201|2019-05-03 00:30,3,28.16,28.16,28.16,28.16,1
20191201|2019-05-03 01:00,3,28.17,28.18,28.17,28.18,2
20191201|2019-05-03 01:30,3,28.22,28.24,28.22,28.24,2
20191201|2019-05-03 02:00,3,28.23,28.29,28.23,28.28,23
20191201|2019-05-03 02:30,3,28.27,28.27,28.23,28.23,20
20191201|2019-05-03 03:00,3,28.23,28.23,28.22,28.23,6
20191201|2019-05-03 03:30,3,28.22,28.24,28.22,28.24,11
20191201|2019-05-03 04:00,3,28.21,28.22,28.2,28.22,13
20191201|2019-05-03 04:30,3,28.21,28.21,28.2,28.21,5
20191201|2019-05-03 05:00,3,28.2,28.21,28.18,28.2,7
20191201|2019-05-03 05:30,3,28.19,28.21,28.19,28.21,3
20191201|2019-05-03 06:00,3,28.17,28.17,28.15,28.15,38
20191201|2019-05-03 06:30,3,28.15,28.15,28.13,28.13,57
20191201|2019-05-03 07:00,3,28.13,28.15,28.1,28.13,88
20191201|2019-05-03 07:30,3,28.14,28.19,28.14,28.16,32
20191201|2019-05-03 08:30,3,28.16,28.19,28.1,28.15,882
20191201|2019-05-03 09:00,3,28.16,28.23,28.15,28.21,804
20191201|2019-05-03 09:30,3,28.21,28.23,28.12,28.2,721
20191201|2019-05-03 10:00,3,28.19,28.23,28.16,28.23,406
20191201|2019-05-03 10:30,3,28.22,28.22,28.14,28.15,215
20191201|2019-05-03 11:00,3,28.15,28.18,28.12,28.14,397
20191201|2019-05-03 11:30,3,28.15,28.23,28.14,28.22,492
20191201|2019-05-03 12:00,3,28.21,28.21,28.14,28.14,593
20191201|2019-05-03 12:30,3,28.13,28.16,28.1,28.11,480
20191201|2019-05-03 13:00,3,28.12,28.12,28.04,28.06,789
20191201|2019-05-05 19:00,6,27.75,27.91,27.52,27.77,1142
20191201|2019-05-05 19:30,6,27.77,27.77,27.57,27.57,66
20191201|2019-05-05 20:00,6,27.56,27.68,27.54,27.65,165
20191201|2019-05-05 20:30,6,27.63,27.71,27.61,27.69,477
20191201|2019-05-05 21:00,6,27.68,27.68,27.65,27.67,55
20191201|2019-05-05 21:30,6,27.65,27.72,27.65,27.71,38
20191201|2019-05-05 22:00,6,27.72,27.72,27.7,27.71,28
20191201|2019-05-05 22:30,6,27.72,27.72,27.69,27.69,12
20191201|2019-05-05 23:30,6,27.7,27.72,27.7,27.72,16
20191201|2019-05-06 00:00,6,27.71,27.71,27.64,27.64,19
20191201|2019-05-06 00:30,6,27.65,27.68,27.61,27.68,41
20191201|2019-05-06 01:00,6,27.67,27.67,27.65,27.65,87
20191201|2019-05-06 01:30,6,27.66,27.67,27.63,27.63,57
20191201|2019-05-06 02:00,6,27.61,27.62,27.55,27.55,111
20191201|2019-05-06 02:30,6,27.56,27.56,27.52,27.53,131
20191201|2019-05-06 03:00,6,27.53,27.57,27.52,27.57,17
20191201|2019-05-06 03:30,6,27.56,27.56,27.54,27.54,4
20191201|2019-05-06 04:00,6,27.54,27.58,27.54,27.58,15
20191201|2019-05-06 04:30,6,27.58,27.59,27.56,27.58,126
20191201|2019-05-06 05:00,6,27.59,27.59,27.56,27.56,40
20191201|2019-05-06 05:30,6,27.55,27.57,27.55,27.56,62
20191201|2019-05-06 06:00,6,27.56,27.56,27.55,27.56,24
20191201|2019-05-06 06:30,6,27.56,27.6,27.54,27.54,173
20191201|2019-05-06 07:00,6,27.54,27.54,27.32,27.32,700
20191201|2019-05-06 07:30,6,27.32,27.35,27.29,27.29,177
20191201|2019-05-06 08:30,6,27.31,27.72,27.3,27.64,2763
20191201|2019-05-06 09:00,6,27.63,27.82,27.61,27.69,1711
20191201|2019-05-06 09:30,6,27.7,27.77,27.66,27.74,785
20191201|2019-05-06 10:00,6,27.73,27.85,27.7,27.82,773
20191201|2019-05-06 10:30,6,27.82,27.9,27.8,27.88,800
20191201|2019-05-06 11:00,6,27.88,27.93,27.85,27.9,822
20191201|2019-05-06 11:30,6,27.89,27.91,27.85,27.89,390
20191201|2019-05-06 12:00,6,27.89,27.98,27.88,27.96,591
20191201|2019-05-06 12:30,6,27.96,27.99,27.9,27.94,574
20191201|2019-05-06 13:00,6,27.95,27.96,27.84,27.84,929
20191201|2019-05-06 19:00,7,27.71,27.82,27.7,27.81,155
20191201|2019-05-06 19:30,7,27.84,27.84,27.84,27.84,7
20191201|2019-05-06 20:00,7,27.8,27.85,27.8,27.85,137
20191201|2019-05-06 20:30,7,27.84,27.86,27.78,27.86,304
20191201|2019-05-06 21:00,7,27.84,27.85,27.8,27.82,100
20191201|2019-05-06 21:30,7,27.83,27.89,27.83,27.88,50
20191201|2019-05-06 22:00,7,27.85,27.85,27.82,27.85,175
20191201|2019-05-06 22:30,7,27.85,27.89,27.85,27.89,16
20191201|2019-05-06 23:00,7,27.89,27.89,27.87,27.87,9
20191201|2019-05-07 00:00,7,27.89,27.91,27.89,27.91,5
20191201|2019-05-07 00:30,7,27.9,27.9,27.89,27.9,3
20191201|2019-05-07 01:00,7,27.9,27.96,27.9,27.96,10
20191201|2019-05-07 01:30,7,27.97,28.11,27.97,28.08,192
20191201|2019-05-07 02:00,7,28.08,28.08,28.03,28.07,112
20191201|2019-05-07 02:30,7,28.07,28.07,28.03,28.03,17
20191201|2019-05-07 03:00,7,28.03,28.08,28.03,28.08,19
20191201|2019-05-07 03:30,7,28.07,28.11,28.05,28.05,42
20191201|2019-05-07 04:00,7,28.05,28.07,28.04,28.04,22
20191201|2019-05-07 04:30,7,28.03,28.03,28.02,28.03,59
20191201|2019-05-07 05:00,7,28.01,28.02,27.99,28,23
20191201|2019-05-07 05:30,7,28.02,28.03,28.01,28.01,28
20191201|2019-05-07 06:00,7,28.02,28.08,28.01,28.08,66
20191201|2019-05-07 06:30,7,28.08,28.13,28.08,28.11,125
20191201|2019-05-07 07:00,7,28.12,28.12,27.97,27.99,135
20191201|2019-05-07 07:30,7,28,28.01,27.94,27.94,52
20191201|2019-05-07 08:30,7,27.96,28.07,27.82,27.87,985
20191201|2019-05-07 09:00,7,27.87,27.98,27.86,27.94,506
20191201|2019-05-07 09:30,7,27.94,27.95,27.8,27.81,670
20191201|2019-05-07 10:00,7,27.82,27.82,27.76,27.78,194
20191201|2019-05-07 10:30,7,27.78,27.81,27.76,27.77,229
20191201|2019-05-07 11:00,7,27.77,27.85,27.76,27.85,172
20191201|2019-05-07 11:30,7,27.85,27.89,27.81,27.86,409
20191201|2019-05-07 12:00,7,27.86,27.91,27.84,27.9,398
20191201|2019-05-07 12:30,7,27.88,27.91,27.84,27.86,334
20191201|2019-05-07 13:00,7,27.84,27.87,27.77,27.81,877
20191201|2019-05-07 19:00,8,27.82,27.84,27.82,27.83,37
20191201|2019-05-07 19:30,8,27.84,27.84,27.84,27.84,3
20191201|2019-05-07 20:00,8,27.83,27.9,27.83,27.88,55
20191201|2019-05-07 20:30,8,27.88,27.89,27.87,27.88,18
20191201|2019-05-07 21:00,8,27.86,27.89,27.86,27.89,96
20191201|2019-05-07 21:30,8,27.89,27.93,27.89,27.92,19
20191201|2019-05-07 22:00,8,27.92,27.92,27.88,27.9,28
20191201|2019-05-07 22:30,8,27.91,27.91,27.89,27.9,5
20191201|2019-05-07 23:00,8,27.91,27.91,27.9,27.9,3
20191201|2019-05-07 23:30,8,27.91,27.91,27.91,27.91,2
20191201|2019-05-08 00:00,8,27.92,27.92,27.92,27.92,4
20191201|2019-05-08 00:30,8,27.91,27.93,27.9,27.93,107
20191201|2019-05-08 01:00,8,27.92,27.94,27.92,27.92,7
20191201|2019-05-08 01:30,8,27.92,27.93,27.86,27.87,173
20191201|2019-05-08 02:00,8,27.87,27.87,27.84,27.84,22
20191201|2019-05-08 02:30,8,27.85,27.85,27.83,27.83,48
20191201|2019-05-08 03:00,8,27.82,27.83,27.81,27.81,93
20191201|2019-05-08 03:30,8,27.81,27.81,27.78,27.8,41
20191201|2019-05-08 04:00,8,27.77,27.8,27.77,27.78,56
20191201|2019-05-08 04:30,8,27.77,27.78,27.77,27.78,34
20191201|2019-05-08 05:00,8,27.78,27.79,27.77,27.78,9
20191201|2019-05-08 05:30,8,27.78,27.84,27.78,27.84,164
20191201|2019-05-08 06:00,8,27.84,27.84,27.8,27.82,164
20191201|2019-05-08 06:30,8,27.81,27.82,27.77,27.77,208
20191201|2019-05-08 07:00,8,27.76,27.81,27.75,27.8,179
20191201|2019-05-08 07:30,8,27.78,27.79,27.77,27.79,11
20191201|2019-05-08 08:30,8,27.78,27.78,27.56,27.56,1941
20191201|2019-05-08 09:00,8,27.57,27.57,27.46,27.5,957
20191201|2019-05-08 09:30,8,27.51,27.8,27.51,27.8,527
20191201|2019-05-08 10:00,8,27.75,27.76,27.59,27.6,684
20191201|2019-05-08 10:30,8,27.6,27.72,27.55,27.7,727
20191201|2019-05-08 11:00,8,27.71,27.71,27.64,27.65,393
20191201|2019-05-08 11:30,8,27.65,27.68,27.63,27.65,239
20191201|2019-05-08 12:00,8,27.64,27.74,27.61,27.72,597
20191201|2019-05-08 12:30,8,27.73,27.78,27.69,27.76,271
20191201|2019-05-08 13:00,8,27.76,27.77,27.66,27.68,898
20191201|2019-05-08 19:00,9,27.64,27.66,27.59,27.65,170
20191201|2019-05-08 19:30,9,27.63,27.64,27.54,27.59,94
20191201|2019-05-08 20:00,9,27.59,27.65,27.57,27.6,106
20191201|2019-05-08 20:30,9,27.6,27.66,27.6,27.65,67
20191201|2019-05-08 21:00,9,27.65,27.65,27.61,27.62,56
20191201|2019-05-08 21:30,9,27.61,27.61,27.57,27.58,14
20191201|2019-05-08 22:00,9,27.57,27.57,27.57,27.57,5
20191201|2019-05-08 22:30,9,27.6,27.6,27.59,27.59,5
20191201|2019-05-08 23:30,9,27.63,27.63,27.6,27.6,54
20191201|2019-05-09 00:00,9,27.58,27.58,27.58,27.58,4
20191201|2019-05-09 00:30,9,27.58,27.59,27.57,27.57,33
20191201|2019-05-09 01:00,9,27.56,27.57,27.54,27.56,235
20191201|2019-05-09 01:30,9,27.55,27.61,27.55,27.6,85
20191201|2019-05-09 02:00,9,27.58,27.61,27.58,27.59,17
20191201|2019-05-09 02:30,9,27.56,27.57,27.55,27.55,3
20191201|2019-05-09 03:00,9,27.54,27.54,27.5,27.5,19
20191201|2019-05-09 03:30,9,27.53,27.53,27.53,27.53,3
20191201|2019-05-09 04:00,9,27.53,27.54,27.53,27.54,2
20191201|2019-05-09 04:30,9,27.53,27.53,27.52,27.52,13
20191201|2019-05-09 05:00,9,27.53,27.54,27.53,27.54,5
20191201|2019-05-09 05:30,9,27.55,27.56,27.54,27.54,3
20191201|2019-05-09 06:00,9,27.56,27.56,27.55,27.55,6
20191201|2019-05-09 06:30,9,27.54,27.54,27.5,27.5,27
20191201|2019-05-09 07:00,9,27.49,27.49,27.46,27.47,88
20191201|2019-05-09 07:30,9,27.46,27.46,27.38,27.44,198
20191201|2019-05-09 08:30,9,27.45,27.51,27.34,27.49,1597
20191201|2019-05-09 09:00,9,27.49,27.5,27.26,27.32,1570
20191201|2019-05-09 09:30,9,27.32,27.39,27.31,27.33,889
20191201|2019-05-09 10:00,9,27.32,27.32,27.24,27.27,865
20191201|2019-05-09 10:30,9,27.28,27.35,27.25,27.34,766
20191201|2019-05-09 11:00,9,27.32,27.36,27.28,27.35,515
20191201|2019-05-09 11:30,9,27.35,27.5,27.33,27.5,884
20191201|2019-05-09 12:00,9,27.51,27.53,27.42,27.46,400
20191201|2019-05-09 12:30,9,27.45,27.5,27.34,27.38,848
20191201|2019-05-09 13:00,9,27.39,27.41,27.29,27.31,840
20191201|2019-05-09 19:00,10,27.38,27.43,27.38,27.39,99
20191201|2019-05-09 19:30,10,27.41,27.45,27.41,27.43,17
20191201|2019-05-09 20:00,10,27.43,27.44,27.43,27.43,160
20191201|2019-05-09 20:30,10,27.42,27.46,27.41,27.46,15
20191201|2019-05-09 21:00,10,27.45,27.45,27.45,27.45,3
20191201|2019-05-09 21:30,10,27.43,27.43,27.39,27.39,53
20191201|2019-05-09 22:00,10,27.39,27.4,27.36,27.38,67
20191201|2019-05-09 22:30,10,27.37,27.37,27.36,27.36,11
20191201|2019-05-09 23:00,10,27.38,27.38,27.34,27.34,28
20191201|2019-05-09 23:30,10,27.38,27.38,27.37,27.37,7
20191201|2019-05-10 00:00,10,27.37,27.37,27.34,27.35,141
20191201|2019-05-10 00:30,10,27.37,27.42,27.37,27.42,147
20191201|2019-05-10 01:30,10,27.43,27.44,27.43,27.44,3
20191201|2019-05-10 02:00,10,27.41,27.42,27.4,27.42,23
20191201|2019-05-10 02:30,10,27.42,27.46,27.42,27.46,27
20191201|2019-05-10 03:00,10,27.45,27.51,27.45,27.47,104
20191201|2019-05-10 03:30,10,27.46,27.54,27.46,27.54,21
20191201|2019-05-10 04:00,10,27.52,27.53,27.46,27.46,44
20191201|2019-05-10 04:30,10,27.44,27.44,27.42,27.42,118
20191201|2019-05-10 05:00,10,27.41,27.42,27.41,27.42,5
20191201|2019-05-10 05:30,10,27.42,27.42,27.35,27.38,23
20191201|2019-05-10 06:00,10,27.4,27.4,27.39,27.4,6
20191201|2019-05-10 06:30,10,27.36,27.39,27.36,27.37,71
20191201|2019-05-10 07:00,10,27.38,27.38,27.3,27.31,131
20191201|2019-05-10 07:30,10,27.32,27.35,27.32,27.32,25
20191201|2019-05-10 08:30,10,27.32,27.39,27.26,27.29,1220
20191201|2019-05-10 09:00,10,27.29,27.33,27.26,27.3,337
20191201|2019-05-10 09:30,10,27.31,27.31,27.18,27.29,874
20191201|2019-05-10 10:00,10,27.28,27.31,27.21,27.31,468
20191201|2019-05-10 10:30,10,27.29,27.32,27.25,27.32,640
20191201|2019-05-10 11:00,10,27.3,27.41,27.24,27.41,1095
20191201|2019-05-10 11:30,10,27.41,27.48,27.39,27.47,1009
20191201|2019-05-10 12:00,10,27.47,27.53,27.46,27.51,706
20191201|2019-05-10 12:30,10,27.5,27.53,27.48,27.5,328
20191201|2019-05-10 13:00,10,27.51,27.56,27.5,27.54,947
20191201|2019-05-12 19:00,13,27.33,27.36,27.26,27.3,85
20191201|2019-05-12 19:30,13,27.33,27.33,27.33,27.33,26
20191201|2019-05-12 20:00,13,27.29,27.29,27.24,27.24,12
20191201|2019-05-12 20:30,13,27.24,27.24,27.12,27.16,270
20191201|2019-05-12 21:00,13,27.16,27.17,27.13,27.15,21
20191201|2019-05-12 21:30,13,27.16,27.18,27.16,27.18,10
20191201|2019-05-12 22:00,13,27.19,27.19,27.16,27.16,11
20191201|2019-05-12 22:30,13,27.17,27.2,27.17,27.19,14
20191201|2019-05-12 23:00,13,27.17,27.18,27.16,27.17,11
20191201|2019-05-13 00:00,13,27.17,27.17,27.13,27.13,42
20191201|2019-05-13 00:30,13,27.13,27.16,27.13,27.15,30
20191201|2019-05-13 01:00,13,27.15,27.16,27.15,27.16,26
20191201|2019-05-13 01:30,13,27.17,27.18,27.12,27.14,51
20191201|2019-05-13 02:00,13,27.14,27.14,27.11,27.12,27
20191201|2019-05-13 02:30,13,27.1,27.11,27.1,27.11,26
20191201|2019-05-13 03:00,13,27.12,27.18,27.12,27.15,44
20191201|2019-05-13 03:30,13,27.15,27.17,27.14,27.15,58
20191201|2019-05-13 04:00,13,27.15,27.19,27.15,27.19,37
20191201|2019-05-13 04:30,13,27.18,27.19,27.17,27.17,21
20191201|2019-05-13 05:00,13,27.18,27.22,27.18,27.2,22
20191201|2019-05-13 05:30,13,27.19,27.22,27.17,27.21,72
20191201|2019-05-13 06:00,13,27.22,27.22,27.19,27.19,20
20191201|2019-05-13 06:30,13,27.21,27.21,27.18,27.2,43
20191201|2019-05-13 07:00,13,27.2,27.2,27.08,27.1,216
20191201|2019-05-13 07:30,13,27.1,27.12,26.99,27.05,250
20191201|2019-05-13 08:30,13,27.02,27.2,26.96,27.02,2084
20191201|2019-05-13 09:00,13,27.01,27.1,26.97,27.07,1165
20191201|2019-05-13 09:30,13,27.09,27.17,27.08,27.1,644
20191201|2019-05-13 10:00,13,27.11,27.11,27.03,27.06,740
20191201|2019-05-13 10:30,13,27.07,27.19,27.05,27.1,579
20191201|2019-05-13 11:00,13,27.1,27.23,27.1,27.22,515
20191201|2019-05-13 11:30,13,27.21,27.26,27.17,27.26,445
20191201|2019-05-13 12:00,13,27.26,27.28,27.2,27.26,636
20191201|2019-05-13 12:30,13,27.26,27.45,27.25,27.43,626
20191201|2019-05-13 13:00,13,27.44,27.44,27.31,27.32,979
20191201|2019-05-13 19:00,14,27.33,27.66,27.31,27.52,333
20191201|2019-05-13 19:30,14,27.51,27.55,27.49,27.55,161
20191201|2019-05-13 20:00,14,27.53,27.53,27.5,27.5,32
20191201|2019-05-13 20:30,14,27.5,27.51,27.5,27.51,12
20191201|2019-05-13 21:00,14,27.51,27.51,27.51,27.51,4
20191201|2019-05-13 21:30,14,27.52,27.52,27.5,27.5,4
20191201|2019-05-13 22:00,14,27.49,27.49,27.45,27.49,106
20191201|2019-05-13 22:30,14,27.49,27.5,27.49,27.49,33
20191201|2019-05-13 23:00,14,27.49,27.49,27.46,27.46,14
20191201|2019-05-13 23:30,14,27.46,27.48,27.46,27.48,6
20191201|2019-05-14 00:00,14,27.48,27.48,27.46,27.46,12
20191201|2019-05-14 00:30,14,27.48,27.49,27.48,27.49,12
20191201|2019-05-14 01:00,14,27.51,27.51,27.47,27.47,16
20191201|2019-05-14 01:30,14,27.45,27.45,27.41,27.44,118
20191201|2019-05-14 02:00,14,27.42,27.46,27.42,27.46,6
20191201|2019-05-14 02:30,14,27.48,27.49,27.48,27.49,10
20191201|2019-05-14 03:00,14,27.47,27.48,27.47,27.48,9
20191201|2019-05-14 03:30,14,27.49,27.53,27.49,27.53,5
20191201|2019-05-14 04:00,14,27.51,27.52,27.49,27.51,16
20191201|2019-05-14 04:30,14,27.5,27.55,27.5,27.55,7
20191201|2019-05-14 05:00,14,27.57,27.63,27.57,27.59,29
20191201|2019-05-14 05:30,14,27.59,27.63,27.59,27.61,22
20191201|2019-05-14 06:00,14,27.58,27.61,27.58,27.59,28
20191201|2019-05-14 06:30,14,27.58,27.61,27.58,27.61,21
20191201|2019-05-14 07:00,14,27.62,27.62,27.59,27.61,8
20191201|2019-05-14 07:30,14,27.6,27.62,27.6,27.61,19
20191201|2019-05-14 08:30,14,27.64,27.71,27.56,27.65,1902
20191201|2019-05-14 09:00,14,27.65,27.76,27.65,27.74,566
20191201|2019-05-14 09:30,14,27.73,27.77,27.68,27.72,616
20191201|2019-05-14 10:00,14,27.72,27.8,27.66,27.79,1678
20191201|2019-05-14 10:30,14,27.78,27.84,27.69,27.71,851
20191201|2019-05-14 11:00,14,27.69,27.71,27.64,27.65,483
20191201|2019-05-14 11:30,14,27.65,27.72,27.65,27.69,241
20191201|2019-05-14 12:00,14,27.7,27.73,27.66,27.7,527
20191201|2019-05-14 12:30,14,27.7,27.71,27.63,27.68,470
20191201|2019-05-14 13:00,14,27.69,27.74,27.62,27.62,1328
20191201|2019-05-14 19:00,15,27.73,27.76,27.64,27.64,124
20191201|2019-05-14 19:30,15,27.63,27.63,27.6,27.61,39
20191201|2019-05-14 20:00,15,27.63,27.71,27.62,27.71,87
20191201|2019-05-14 20:30,15,27.71,27.74,27.69,27.71,79
20191201|2019-05-14 21:00,15,27.7,27.7,27.7,27.7,2
20191201|2019-05-14 22:00,15,27.74,27.74,27.74,27.74,1
20191201|2019-05-14 23:00,15,27.74,27.74,27.74,27.74,1
20191201|2019-05-15 00:00,15,27.77,27.78,27.76,27.78,5
20191201|2019-05-15 00:30,15,27.81,27.81,27.81,27.81,1
20191201|2019-05-15 01:30,15,27.81,27.81,27.81,27.81,2
20191201|2019-05-15 02:00,15,27.79,27.84,27.79,27.84,18
20191201|2019-05-15 02:30,15,27.84,27.87,27.84,27.87,14
20191201|2019-05-15 03:00,15,27.87,27.89,27.87,27.89,14
20191201|2019-05-15 03:30,15,27.93,27.94,27.9,27.9,51
20191201|2019-05-15 04:00,15,27.9,27.92,27.89,27.89,19
20191201|2019-05-15 04:30,15,27.9,27.97,27.9,27.92,46
20191201|2019-05-15 05:00,15,27.92,27.94,27.9,27.94,40
20191201|2019-05-15 05:30,15,27.92,27.97,27.92,27.97,30
20191201|2019-05-15 06:00,15,27.98,28.06,27.98,28.06,67
20191201|2019-05-15 06:30,15,28.08,28.17,28.08,28.11,139
20191201|2019-05-15 07:00,15,28.11,28.14,28.08,28.09,85
20191201|2019-05-15 07:30,15,28.11,28.13,28.08,28.08,20
20191201|2019-05-15 08:30,15,28.03,28.07,27.86,27.95,1392
20191201|2019-05-15 09:00,15,27.96,28.01,27.93,27.96,905
20191201|2019-05-15 09:30,15,27.96,28.04,27.93,27.93,389
20191201|2019-05-15 10:00,15,27.94,28.05,27.89,28.04,674
20191201|2019-05-15 10:30,15,28.03,28.16,28.03,28.15,1153
20191201|2019-05-15 11:00,15,28.14,28.15,28.03,28.05,550
20191201|2019-05-15 11:30,15,28.04,28.09,27.96,27.97,968
20191201|2019-05-15 12:00,15,27.96,27.99,27.95,27.96,308
20191201|2019-05-15 12:30,15,27.96,28,27.95,27.99,623
20191201|2019-05-15 13:00,15,27.97,28.03,27.91,27.99,1302
20191201|2019-05-15 19:00,16,27.95,28.05,27.94,28.05,144
20191201|2019-05-15 19:30,16,28.07,28.07,28.01,28.01,20
20191201|2019-05-15 20:00,16,27.99,28.02,27.99,28.02,4
20191201|2019-05-15 20:30,16,28.01,28.04,28,28.04,9
20191201|2019-05-15 21:00,16,28.06,28.09,28.05,28.09,10
20191201|2019-05-15 21:30,16,28.09,28.09,28.05,28.05,60
20191201|2019-05-15 22:00,16,28.04,28.04,28.02,28.02,11
20191201|2019-05-15 22:30,16,28.07,28.07,28.07,28.07,4
20191201|2019-05-15 23:00,16,28.06,28.06,28.06,28.06,1
20191201|2019-05-15 23:30,16,28.06,28.06,28.04,28.05,36
20191201|2019-05-16 00:00,16,28.06,28.06,28.06,28.06,3
20191201|2019-05-16 00:30,16,28.08,28.11,28.08,28.08,17
20191201|2019-05-16 01:30,16,28.11,28.13,28.11,28.13,7
20191201|2019-05-16 02:00,16,28.11,28.16,28.11,28.16,14
20191201|2019-05-16 02:30,16,28.1,28.11,28.1,28.11,5
20191201|2019-05-16 03:00,16,28.12,28.14,28.12,28.14,14
20191201|2019-05-16 03:30,16,28.14,28.18,28.13,28.15,33
20191201|2019-05-16 04:30,16,28.15,28.15,28.13,28.14,26
20191201|2019-05-16 05:00,16,28.15,28.17,28.13,28.14,29
20191201|2019-05-16 05:30,16,28.14,28.14,28.11,28.11,11
20191201|2019-05-16 06:00,16,28.12,28.14,28.11,28.14,24
20191201|2019-05-16 06:30,16,28.13,28.13,28.11,28.11,18
20191201|2019-05-16 07:00,16,28.1,28.13,28.06,28.1,239
20191201|2019-05-16 07:30,16,28.1,28.14,28.09,28.13,196
20191201|2019-05-16 08:30,16,28.11,28.28,28.08,28.14,1354
20191201|2019-05-16 09:00,16,28.15,28.22,28.1,28.19,971
20191201|2019-05-16 09:30,16,28.19,28.19,28.04,28.14,942
20191201|2019-05-16 10:00,16,28.15,28.17,28.1,28.17,450
20191201|2019-05-16 10:30,16,28.17,28.31,28.17,28.28,693
20191201|2019-05-16 11:00,16,28.29,28.32,28.22,28.27,494
20191201|2019-05-16 11:30,16,28.28,28.37,28.25,28.28,696
20191201|2019-05-16 12:00,16,28.28,28.34,28.25,28.3,449
20191201|2019-05-16 12:30,16,28.3,28.35,28.26,28.3,1097
20191201|2019-05-16 13:00,16,28.29,28.42,28.29,28.37,1440
20191201|2019-05-16 19:00,17,28.44,28.45,28.39,28.45,249
20191201|2019-05-16 19:30,17,28.45,28.45,28.43,28.44,22
20191201|2019-05-16 20:00,17,28.41,28.41,28.31,28.34,108
20191201|2019-05-16 20:30,17,28.36,28.37,28.33,28.37,117
20191201|2019-05-16 21:00,17,28.36,28.36,28.36,28.36,1
20191201|2019-05-16 21:30,17,28.35,28.35,28.31,28.31,99
20191201|2019-05-16 22:00,17,28.3,28.3,28.23,28.23,178
20191201|2019-05-16 22:30,17,28.24,28.3,28.24,28.3,33
20191201|2019-05-16 23:00,17,28.28,28.28,28.26,28.27,66
20191201|2019-05-16 23:30,17,28.27,28.28,28.27,28.27,37
20191201|2019-05-17 00:00,17,28.28,28.28,28.25,28.25,15
20191201|2019-05-17 00:30,17,28.26,28.26,28.25,28.25,6
20191201|2019-05-17 01:00,17,28.27,28.29,28.24,28.26,50
20191201|2019-05-17 01:30,17,28.27,28.29,28.26,28.28,10
20191201|2019-05-17 02:00,17,28.26,28.33,28.26,28.33,20
20191201|2019-05-17 02:30,17,28.32,28.35,28.32,28.35,18
20191201|2019-05-17 03:00,17,28.33,28.34,28.33,28.33,11
20191201|2019-05-17 03:30,17,28.31,28.32,28.29,28.32,19
20191201|2019-05-17 04:00,17,28.33,28.34,28.33,28.33,11
20191201|2019-05-17 04:30,17,28.34,28.34,28.28,28.29,25
20191201|2019-05-17 05:30,17,28.2,28.2,28.19,28.19,10
20191201|2019-05-17 06:00,17,28.22,28.23,28.21,28.21,7
20191201|2019-05-17 06:30,17,28.19,28.2,28.19,28.2,3
20191201|2019-05-17 07:00,17,28.19,28.24,28.18,28.22,69
20191201|2019-05-17 07:30,17,28.21,28.26,28.21,28.25,22
20191201|2019-05-17 08:30,17,28.26,28.26,27.98,28,1594
20191201|2019-05-17 09:00,17,28,28.21,28,28.18,1143
20191201|2019-05-17 09:30,17,28.19,28.19,27.97,28.06,814
20191201|2019-05-17 10:00,17,28.07,28.08,28.02,28.06,413
20191201|2019-05-17 10:30,17,28.06,28.07,28.02,28.06,320
20191201|2019-05-17 11:00,17,28.06,28.07,27.99,28.03,506
20191201|2019-05-17 11:30,17,28.04,28.18,28.04,28.18,473
20191201|2019-05-17 12:00,17,28.17,28.21,28.13,28.14,289
20191201|2019-05-17 12:30,17,28.13,28.13,27.99,28.02,523
20191201|2019-05-17 13:00,17,28.03,28.05,27.82,27.84,1470
20191201|2019-05-19 19:00,20,27.95,28.06,27.95,28.04,102
20191201|2019-05-19 19:30,20,28.06,28.06,28.06,28.06,2
20191201|2019-05-19 20:00,20,28.09,28.12,28.08,28.08,100
20191201|2019-05-19 20:30,20,28.09,28.15,28.09,28.15,112
20191201|2019-05-19 21:00,20,28.13,28.13,28.09,28.09,65
20191201|2019-05-19 21:30,20,28.1,28.11,28.1,28.11,28
20191201|2019-05-19 23:30,20,28.09,28.09,28.09,28.09,1
20191201|2019-05-20 00:00,20,28.09,28.1,28.09,28.1,3
20191201|2019-05-20 00:30,20,28.1,28.1,28.04,28.04,24
20191201|2019-05-20 01:00,20,28.05,28.05,28.01,28.01,4
20191201|2019-05-20 01:30,20,28.01,28.01,28.01,28.01,50
20191201|2019-05-20 02:00,20,28.05,28.05,28.03,28.03,6
20191201|2019-05-20 02:30,20,28.04,28.09,28.04,28.07,9
20191201|2019-05-20 03:00,20,28.05,28.07,28.05,28.06,7
20191201|2019-05-20 03:30,20,28.05,28.05,28,28.01,14
20191201|2019-05-20 04:00,20,28.03,28.03,28.03,28.03,2
20191201|2019-05-20 04:30,20,28,28,27.98,27.98,9
20191201|2019-05-20 05:00,20,28.01,28.03,27.99,28.03,10
20191201|2019-05-20 05:30,20,28.02,28.05,28.02,28.05,19
20191201|2019-05-20 06:00,20,28.02,28.02,28.01,28.01,11
20191201|2019-05-20 06:30,20,27.99,28.04,27.97,28.04,29
20191201|2019-05-20 07:00,20,28.05,28.15,28.05,28.12,63
20191201|2019-05-20 07:30,20,28.09,28.14,28.09,28.12,97
20191201|2019-05-20 08:30,20,28.04,28.25,28.04,28.25,797
20191201|2019-05-20 09:00,20,28.24,28.33,28.18,28.3,301
20191201|2019-05-20 09:30,20,28.3,28.34,28.15,28.16,715
20191201|2019-05-20 10:00,20,28.16,28.19,28.1,28.18,555
20191201|2019-05-20 10:30,20,28.19,28.26,28.19,28.25,244
20191201|2019-05-20 11:00,20,28.24,28.28,28.2,28.28,170
20191201|2019-05-20 11:30,20,28.27,28.37,28.26,28.29,281
20191201|2019-05-20 12:00,20,28.29,28.33,28.28,28.33,184
20191201|2019-05-20 12:30,20,28.33,28.33,28.21,28.24,354
20191201|2019-05-20 13:00,20,28.23,28.32,28.2,28.23,1482
20191201|2019-05-20 19:00,21,28.31,28.43,28.31,28.38,90
20191201|2019-05-20 19:30,21,28.35,28.36,28.32,28.33,23
20191201|2019-05-20 20:00,21,28.34,28.34,28.34,28.34,6
20191201|2019-05-20 20:30,21,28.34,28.36,28.34,28.36,12
20191201|2019-05-20 21:00,21,28.37,28.37,28.37,28.37,18
20191201|2019-05-20 21:30,21,28.36,28.36,28.33,28.33,21
20191201|2019-05-20 22:00,21,28.33,28.33,28.31,28.31,15
20191201|2019-05-20 22:30,21,28.31,28.32,28.31,28.32,10
20191201|2019-05-20 23:00,21,28.32,28.32,28.31,28.32,8
20191201|2019-05-20 23:30,21,28.34,28.34,28.34,28.34,2
20191201|2019-05-21 00:00,21,28.36,28.38,28.36,28.38,7
20191201|2019-05-21 00:30,21,28.35,28.35,28.29,28.29,265
20191201|2019-05-21 01:00,21,28.3,28.3,28.25,28.27,80
20191201|2019-05-21 01:30,21,28.26,28.3,28.25,28.3,77
20191201|2019-05-21 02:00,21,28.31,28.31,28.26,28.26,14
20191201|2019-05-21 02:30,21,28.25,28.28,28.25,28.25,17
20191201|2019-05-21 03:00,21,28.24,28.24,28.22,28.23,173
20191201|2019-05-21 03:30,21,28.22,28.22,28.19,28.19,5
20191201|2019-05-21 04:00,21,28.19,28.21,28.19,28.21,10
20191201|2019-05-21 04:30,21,28.22,28.24,28.21,28.24,73
20191201|2019-05-21 05:00,21,28.19,28.2,28.19,28.19,6
20191201|2019-05-21 05:30,21,28.2,28.28,28.2,28.28,137
20191201|2019-05-21 06:00,21,28.27,28.28,28.23,28.23,52
20191201|2019-05-21 06:30,21,28.23,28.29,28.23,28.25,38
20191201|2019-05-21 07:00,21,28.26,28.31,28.26,28.31,127
20191201|2019-05-21 07:30,21,28.28,28.3,28.28,28.28,31
20191201|2019-05-21 08:30,21,28.3,28.31,28.11,28.2,1061
20191201|2019-05-21 09:00,21,28.22,28.35,28.21,28.31,897
20191201|2019-05-21 09:30,21,28.31,28.37,28.25,28.3,956
20191201|2019-05-21 10:00,21,28.31,28.36,28.26,28.28,727
20191201|2019-05-21 10:30,21,28.28,28.3,28.19,28.24,729
20191201|2019-05-21 11:00,21,28.22,28.24,28.1,28.17,896
20191201|2019-05-21 11:30,21,28.17,28.22,28.14,28.18,215
20191201|2019-05-21 12:00,21,28.17,28.17,27.82,28.01,2442
20191201|2019-05-21 12:30,21,28.01,28.09,27.85,27.86,926
20191201|2019-05-21 13:00,21,27.87,27.95,27.81,27.83,1226
20191201|2019-05-21 19:00,22,27.83,27.92,27.83,27.92,46
20191201|2019-05-21 19:30,22,27.92,27.92,27.89,27.9,13
20191201|2019-05-21 20:00,22,27.93,27.97,27.91,27.94,325
20191201|2019-05-21 20:30,22,27.94,27.94,27.91,27.91,9
20191201|2019-05-21 21:00,22,27.91,27.91,27.89,27.89,5
20191201|2019-05-21 21:30,22,27.88,27.88,27.88,27.88,2
20191201|2019-05-21 22:00,22,27.91,27.93,27.9,27.93,24
20191201|2019-05-21 22:30,22,27.93,27.93,27.9,27.91,7
20191201|2019-05-21 23:00,22,27.9,27.91,27.89,27.9,23
20191201|2019-05-21 23:30,22,27.91,27.91,27.9,27.9,18
20191201|2019-05-22 00:00,22,27.89,27.89,27.89,27.89,2
20191201|2019-05-22 00:30,22,27.89,27.89,27.84,27.86,18
20191201|2019-05-22 01:00,22,27.84,27.85,27.78,27.79,107
20191201|2019-05-22 01:30,22,27.81,27.81,27.81,27.81,1
20191201|2019-05-22 02:00,22,27.79,27.79,27.76,27.79,8
20191201|2019-05-22 02:30,22,27.76,27.77,27.74,27.74,77
20191201|2019-05-22 03:00,22,27.73,27.74,27.7,27.74,158
20191201|2019-05-22 03:30,22,27.76,27.76,27.73,27.73,8
20191201|2019-05-22 04:00,22,27.75,27.75,27.7,27.7,6
20191201|2019-05-22 04:30,22,27.72,27.76,27.72,27.75,5
20191201|2019-05-22 05:00,22,27.75,27.82,27.75,27.82,29
20191201|2019-05-22 05:30,22,27.79,27.81,27.79,27.81,8
20191201|2019-05-22 06:00,22,27.75,27.78,27.75,27.77,8
20191201|2019-05-22 06:30,22,27.81,27.81,27.78,27.78,6
20191201|2019-05-22 07:00,22,27.75,27.76,27.7,27.72,204
20191201|2019-05-22 07:30,22,27.72,27.82,27.72,27.8,117
20191201|2019-05-22 08:30,22,27.79,28.01,27.79,28.01,1389
20191201|2019-05-22 09:00,22,28,28.03,27.89,27.89,973
20191201|2019-05-22 09:30,22,27.89,28.01,27.87,28,307
20191201|2019-05-22 10:00,22,28,28.04,27.97,28,395
20191201|2019-05-22 10:30,22,27.98,28.08,27.97,28.08,445
20191201|2019-05-22 11:00,22,28.09,28.11,28,28,861
20191201|2019-05-22 11:30,22,28.01,28.07,27.99,28.03,206
20191201|2019-05-22 12:00,22,28.02,28.03,27.93,28,1101
20191201|2019-05-22 12:30,22,28,28.02,27.95,27.97,353
20191201|2019-05-22 13:00,22,27.97,28.02,27.95,27.96,567
20191201|2019-05-22 19:00,23,27.94,27.98,27.92,27.93,31
20191201|2019-05-22 19:30,23,27.92,27.95,27.92,27.93,57
20191201|2019-05-22 20:00,23,27.88,27.88,27.82,27.82,210
20191201|2019-05-22 20:30,23,27.81,27.82,27.81,27.82,32
20191201|2019-05-22 21:00,23,27.82,27.82,27.8,27.82,60
20191201|2019-05-22 21:30,23,27.81,27.84,27.79,27.84,78
20191201|2019-05-22 22:00,23,27.82,27.82,27.82,27.82,2
20191201|2019-05-22 22:30,23,27.82,27.82,27.82,27.82,2
20191201|2019-05-22 23:00,23,27.83,27.83,27.83,27.83,2
20191201|2019-05-23 00:00,23,27.82,27.82,27.82,27.82,1
20191201|2019-05-23 00:30,23,27.79,27.79,27.77,27.77,87
20191201|2019-05-23 01:00,23,27.77,27.77,27.75,27.75,55
20191201|2019-05-23 01:30,23,27.77,27.81,27.75,27.81,23
20191201|2019-05-23 02:00,23,27.8,27.84,27.8,27.83,12
20191201|2019-05-23 02:30,23,27.87,27.9,27.87,27.9,8
20191201|2019-05-23 03:00,23,27.87,27.87,27.86,27.86,3
20191201|2019-05-23 03:30,23,27.8,27.84,27.79,27.84,84
20191201|2019-05-23 04:00,23,27.86,27.87,27.86,27.87,5
20191201|2019-05-23 04:30,23,27.82,27.84,27.8,27.8,56
20191201|2019-05-23 05:00,23,27.81,27.81,27.81,27.81,1
20191201|2019-05-23 05:30,23,27.81,27.81,27.81,27.81,13
20191201|2019-05-23 06:00,23,27.81,27.9,27.81,27.89,49
20191201|2019-05-23 06:30,23,27.88,27.88,27.79,27.81,124
20191201|2019-05-23 07:00,23,27.82,27.85,27.72,27.79,32
20191201|2019-05-23 07:30,23,27.79,27.79,27.67,27.67,133
20191201|2019-05-23 08:30,23,27.61,27.72,27.57,27.68,2332
20191201|2019-05-23 09:00,23,27.68,27.73,27.63,27.73,830
20191201|2019-05-23 09:30,23,27.73,27.73,27.63,27.64,1163
20191201|2019-05-23 10:00,23,27.64,27.69,27.62,27.68,1236
20191201|2019-05-23 10:30,23,27.68,27.77,27.65,27.69,973
20191201|2019-05-23 11:00,23,27.7,27.7,27.56,27.58,1095
20191201|2019-05-23 11:30,23,27.58,27.64,27.54,27.6,703
20191201|2019-05-23 12:00,23,27.59,27.59,27.53,27.57,364
20191201|2019-05-23 12:30,23,27.55,27.56,27.5,27.55,1195
20191201|2019-05-23 13:00,23,27.55,27.57,27.45,27.46,1252
20191201|2019-05-23 19:00,24,27.61,27.61,27.55,27.56,41
20191201|2019-05-23 19:30,24,27.56,27.56,27.53,27.55,14
20191201|2019-05-23 20:00,24,27.55,27.56,27.5,27.55,42
20191201|2019-05-23 20:30,24,27.55,27.56,27.55,27.55,44
20191201|2019-05-23 21:00,24,27.55,27.55,27.52,27.53,18
20191201|2019-05-23 21:30,24,27.53,27.53,27.53,27.53,1
20191201|2019-05-23 22:00,24,27.53,27.54,27.53,27.54,5
20191201|2019-05-23 22:30,24,27.54,27.54,27.54,27.54,1
20191201|2019-05-23 23:30,24,27.56,27.59,27.56,27.58,20
20191201|2019-05-24 00:00,24,27.59,27.59,27.57,27.57,9
20191201|2019-05-24 00:30,24,27.57,27.6,27.57,27.58,4
20191201|2019-05-24 01:30,24,27.53,27.53,27.51,27.53,8
20191201|2019-05-24 02:00,24,27.53,27.54,27.53,27.54,6
20191201|2019-05-24 03:00,24,27.54,27.61,27.54,27.57,30
20191201|2019-05-24 03:30,24,27.59,27.66,27.59,27.66,39
20191201|2019-05-24 04:00,24,27.65,27.67,27.65,27.66,19
20191201|2019-05-24 04:30,24,27.67,27.7,27.66,27.66,88
20191201|2019-05-24 05:00,24,27.66,27.71,27.65,27.71,47
20191201|2019-05-24 05:30,24,27.72,27.72,27.72,27.72,1
20191201|2019-05-24 06:00,24,27.7,27.74,27.7,27.72,14
20191201|2019-05-24 06:30,24,27.72,27.77,27.72,27.77,68
20191201|2019-05-24 07:00,24,27.77,27.79,27.71,27.71,94
20191201|2019-05-24 07:30,24,27.72,27.72,27.68,27.7,69
20191201|2019-05-24 08:30,24,27.71,27.77,27.61,27.77,1057
20191201|2019-05-24 09:00,24,27.76,27.84,27.75,27.8,275
20191201|2019-05-24 09:30,24,27.79,27.81,27.74,27.75,353
20191201|2019-05-24 10:00,24,27.75,27.83,27.75,27.83,209
20191201|2019-05-24 10:30,24,27.84,27.86,27.78,27.79,493
20191201|2019-05-24 11:00,24,27.79,27.81,27.73,27.81,371
20191201|2019-05-24 11:30,24,27.8,27.82,27.77,27.81,163
20191201|2019-05-24 12:00,24,27.81,27.83,27.78,27.78,274
20191201|2019-05-24 12:30,24,27.79,27.8,27.75,27.78,327
20191201|2019-05-24 13:00,24,27.77,27.78,27.7,27.71,963